新光金 (2888)-群益金鼎-瑞豐券商分點個股進出

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
8.35
漲跌
--
漲幅
0.00%
成交量
33,697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－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/04/26	13	8.37	0	0.00	8.35	13	33,592	0.04%
2024/04/25	17	8.32	10	8.33	8.35	7	33,729	0.02%
2024/04/24	8	8.39	15	8.41	8.39	-7	34,132	-0.02%
2024/04/23	0	0.00	6	8.36	8.37	-6	34,449	-0.02%
2024/04/22	3	8.24	6	8.24	8.26	-3	34,525	-0.01%
2024/04/19	0	0.00	27	8.06	8.07	-27	34,855	-0.08%
2024/04/18	0	0.00	4	8.22	8.22	-4	34,799	-0.01%
2024/04/17	12	8.11	0	0.00	8.12	12	34,774	0.03%
2024/04/16	7.3	8.06	1	8.04	8.05	6.3	34,753	0.02%
2024/04/15	5	8.19	0	0.00	8.19	5	34,260	0.01%
2024/04/12	5.4	8.27	2	8.25	8.26	3.4	34,176	0.01%
2024/04/11	41	8.37	5	8.36	8.36	36	33,823	0.11%
2024/04/10	18.6	8.45	13	8.42	8.39	5.6	33,514	0.02%
2024/04/09	0	0.00	20	8.11	8.16	-20	32,367	-0.06%
2024/04/03	22	8.03	20	8.05	8.03	2	31,801	0.01%
2024/04/02	0.5	8.09	0	0.00	8.07	0.5	31,732	0.00%
2024/04/01	0	8.11	2	8.12	8.12	-2	31,792	-0.01%
2024/03/29	2.3	8.08	11	8.08	8.07	-8.8	31,883	-0.03%
2024/03/28	0	0.00	32	8.06	8.06	-32	31,804	-0.10%
2024/03/27	0	0.00	50	8.13	8.12	-50	31,321	-0.16%
2024/03/26	0	8.11	4	8.10	8.08	-4	31,237	-0.01%
2024/03/25	5	8.10	2.2	8.09	8.08	2.8	31,263	0.01%
2024/03/22	0	0.00	15	8.15	8.13	-15	31,364	-0.05%
2024/03/21	0.5	8.12	44	8.14	8.17	-43.5	31,149	-0.14%
2024/03/20	75.7	8.04	0	0.00	8.03	75.7	31,175	0.24%
2024/03/19	0.3	8.16	2	8.12	8.12	-1.8	30,743	-0.01%
2024/03/18	0.3	8.26	0	8.25	8.25	0.2	30,096	0.00%
2024/03/15	0	0.00	2	8.31	8.38	-2	29,970	-0.01%
2024/03/14	4	8.39	0	0.00	8.42	4	30,030	0.01%
2024/03/13	20	8.30	64	8.33	8.31	-44	29,746	-0.15%
2024/03/12	0	0.00	25	8.30	8.31	-25	29,552	-0.08%
2024/03/11	1	8.19	0	0.00	8.25	1	29,530	0.00%
2024/03/07	0.3	8.15	0.7	8.12	8.12	-0.5	28,848	0.00%
2024/03/06	1	8.16	10	8.16	8.20	-9	28,842	-0.03%
2024/03/05	2	8.10	3	8.14	8.10	-1	28,944	0.00%
2024/03/04	53	8.19	0	0.00	8.18	53	28,494	0.19%
2024/03/01	0.3	8.25	39	8.24	8.22	-38.8	28,151	-0.14%
2024/02/29	4	8.22	45.2	8.23	8.29	-41.2	28,403	-0.15%
2024/02/27	2.9	8.29	0	0.00	8.25	2.9	28,829	0.01%
2024/02/26	3	8.31	130	8.34	8.31	-127	28,398	-0.45%	大賣/鉅額交易
2024/02/23	0.3	8.36	15.1	8.33	8.33	-14.8	28,338	-0.05%
2024/02/22	1	8.39	0	0.00	8.41	1	28,649	0.00%
2024/02/21	0	0.00	6	8.39	8.39	-6	28,704	-0.02%
2024/02/20	1	8.39	0	0.00	8.41	1	28,700	0.00%
2024/02/19	5	8.35	0.3	8.41	8.47	4.7	28,765	0.02%
2024/02/16	16.3	8.31	10	8.31	8.30	6.3	28,875	0.02%
2024/02/15	30.3	8.42	30	8.36	8.33	0.3	28,432	0.00%
2024/02/05	0	0.00	50	8.43	8.41	-50	28,268	-0.18%
2024/02/01	5	8.47	24	8.48	8.48	-19	28,014	-0.07%
2024/01/31	0	0.00	5.1	8.46	8.40	-5.1	27,929	-0.02%
2024/01/30	5	8.53	5	8.54	8.52	0	27,756	0.00%
2024/01/29	10	8.65	125	8.65	8.65	-115	27,732	-0.41%	大賣/鉅額交易
2024/01/24	5	8.50	0	0.00	8.51	5	27,600	0.02%
2024/01/22	3	8.38	10	8.46	8.46	-7	27,603	-0.03%
2024/01/19	56	8.35	101	8.32	8.42	-45	27,456	-0.16%	大賣/
2024/01/18	55.4	8.39	0	0.00	8.35	55.4	27,164	0.20%
2024/01/17	18.1	8.48	0	0.00	8.45	18.1	26,562	0.07%
2024/01/16	18	8.61	0	0.00	8.60	18	25,617	0.07%
2024/01/15	51	8.72	41	8.74	8.75	10	25,075	0.04%
2024/01/12	70.1	8.87	6	8.88	8.92	64.1	25,042	0.26%
2024/01/11	0	0.00	12	8.86	8.83	-12	24,611	-0.05%
2024/01/09	100	8.77	0	0.00	8.72	100	24,463	0.41%
2024/01/08	0	0.00	13	8.82	8.81	-13	24,350	-0.05%
2024/01/05	0	0.00	50	8.78	8.75	-50	24,187	-0.21%
2024/01/04	0	0.00	1	8.74	8.71	-1	24,636	0.00%
2024/01/03	10	8.72	0	0.00	8.74	10	24,902	0.04%
2023/12/29	2	8.83	3	8.81	8.85	-1	24,755	0.00%
2023/12/28	0	0.00	1	8.88	8.88	-1	25,290	0.00%
2023/12/27	2	8.86	26	8.86	8.87	-24	25,500	-0.09%
2023/12/26	10	8.80	10	8.81	8.77	0	25,423	0.00%
2023/12/25	38	8.69	0	0.00	8.69	38	25,339	0.15%
2023/12/22	22	8.69	0	0.00	8.69	22	25,432	0.09%
2023/12/21	0.1	8.70	2	8.70	8.70	-1.9	25,525	-0.01%
2023/12/20	5	8.69	10	8.71	8.69	-5	25,506	-0.02%
2023/12/19	0.1	8.70	8	8.69	8.68	-7.9	25,529	-0.03%
2023/12/15	5	8.87	53	8.81	8.83	-48	26,174	-0.18%
2023/12/14	0	8.78	6	8.79	8.78	-6	25,982	-0.02%
2023/12/13	1	8.66	0	0.00	8.66	1	25,700	0.00%
2023/12/12	5	8.66	3	8.67	8.68	2	26,086	0.01%
2023/12/11	75.3	8.60	145	8.69	8.71	-69.7	26,011	-0.27%	大賣/
2023/12/08	1	8.84	0	0.00	8.84	1	25,361	0.00%
2023/12/07	5.1	8.85	3	8.85	8.83	2.1	25,319	0.01%
2023/12/06	2	8.88	0	0.00	8.86	2	25,853	0.01%
2023/12/05	3.1	8.88	0	0.00	8.88	3.1	25,961	0.01%
2023/12/04	2	8.96	0	0.00	8.95	2	25,904	0.01%
2023/12/01	15.2	8.98	0	0.00	8.94	15.2	26,188	0.06%
2023/11/30	0	0.00	0.5	9.02	9.01	-0.5	25,964	0.00%
2023/11/28	0	0.00	20	9.06	9.05	-20	26,005	-0.08%
2023/11/27	30.2	9.11	8	9.03	9.03	22.2	26,276	0.08%
2023/11/24	147.5	9.10	2	9.11	9.09	145.5	26,208	0.56%	大買/鉅額交易
2023/11/23	0.1	9.05	0	0.00	9.04	0.1	25,719	0.00%
2023/11/21	0	0.00	115.1	9.07	9.10	-115.1	26,275	-0.44%	大賣/鉅額交易
2023/11/20	0	0.00	0.4	9.05	9.06	-0.4	25,938	0.00%
2023/11/17	0	0.00	1	9.07	9.05	-1	25,940	0.00%
2023/11/16	2	9.05	2	9.02	9.07	0	25,964	0.00%
2023/11/15	1.1	9.00	15	8.99	9.00	-13.9	25,988	-0.05%
2023/11/13	0	0.00	35	8.81	8.85	-35	26,364	-0.13%
2023/11/10	0.1	8.95	0	0.00	8.92	0.1	26,559	0.00%
2023/11/09	10	8.96	0	0.00	8.96	10	26,990	0.04%
2023/11/08	2	8.94	10	8.95	8.97	-8	28,272	-0.03%
2023/11/07	10.2	8.96	0	0.00	8.95	10.2	29,178	0.03%
2023/11/06	3	9.01	16	9.05	9.03	-13	31,346	-0.04%
2023/11/03	0	0.00	3	8.99	8.98	-3	31,535	-0.01%
2023/11/02	2	8.83	9	8.83	8.82	-7	31,883	-0.02%
2023/11/01	1	8.75	16	8.75	8.75	-15	32,227	-0.05%
2023/10/31	16	8.69	0	0.00	8.69	16	33,107	0.05%
2023/10/30	1	8.72	20	8.81	8.70	-19	34,386	-0.06%
2023/10/27	10	8.79	0	0.00	8.78	10	35,554	0.03%
2023/10/26	2	8.79	5	8.78	8.78	-3	37,735	-0.01%
2023/10/24	0	0.00	2	8.85	8.87	-2	42,041	0.00%
2023/10/20	64.1	8.82	14	8.81	8.80	50.1	44,813	0.11%
2023/10/19	2	8.95	0	0.00	8.97	2	44,338	0.00%
2023/10/18	24	8.98	4	9.00	8.99	20	44,367	0.05%
2023/10/17	1	9.03	0	0.00	9.00	1	44,485	0.00%
2023/10/13	1	9.13	0	0.00	9.12	1	45,765	0.00%
2023/10/12	0	0.00	2.1	9.15	9.20	-2.1	47,303	0.00%
2023/10/11	2	9.09	5.7	9.11	9.16	-3.7	47,512	-0.01%
2023/10/06	0.3	9.04	1	9.06	9.05	-0.7	47,522	0.00%
2023/10/05	1	8.97	0	0.00	9.00	1	47,913	0.00%
2023/10/04	15.1	8.94	26	8.96	8.94	-10.9	48,230	-0.02%
2023/10/03	0	0.00	5	9.10	9.07	-5	47,944	-0.01%
2023/10/02	10	9.21	0	0.00	9.19	10	48,083	0.02%
2023/09/28	0	0.00	2	9.28	9.27	-2	48,374	0.00%
2023/09/25	2	9.28	0.1	9.28	9.27	1.9	49,304	0.00%
2023/09/21	1	9.30	0	0.00	9.28	1	50,284	0.00%
2023/09/20	1	9.45	1.1	9.43	9.41	-0.1	50,170	0.00%
2023/09/19	0	0.00	2	9.52	9.52	-2	50,234	0.00%
2023/09/18	13	9.50	1	9.47	9.52	12	50,495	0.02%
2023/09/15	0	0.00	10	9.49	9.52	-10	50,797	-0.02%
2023/09/14	10	9.48	0.1	9.47	9.49	9.9	50,748	0.02%
2023/09/13	0	0.00	14	9.44	9.44	-14	51,160	-0.03%
2023/09/12	0	0.00	0.1	9.41	9.44	-0.1	53,059	0.00%
2023/09/11	2	9.41	8	9.40	9.38	-6	53,998	-0.01%
2023/09/06	3	9.52	0	0.00	9.46	3	59,662	0.01%
2023/09/05	1	9.59	2	9.60	9.60	-1	60,914	0.00%
2023/09/04	12	9.60	11.5	9.61	9.60	0.5	62,127	0.00%
2023/09/01	1	9.51	0.3	9.53	9.57	0.7	63,673	0.00%
2023/08/31	0.1	9.52	0	0.00	9.47	0.1	65,101	0.00%
2023/08/30	0.4	9.56	0.1	9.58	9.55	0.3	69,257	0.00%
2023/08/29	0	0.00	64.1	9.50	9.53	-64.1	69,360	-0.09%
2023/08/28	0.9	9.43	0.2	9.42	9.43	0.7	69,678	0.00%
2023/08/25	0	0.00	5.1	9.31	9.35	-5.1	70,055	-0.01%
2023/08/24	0	0.00	11	9.31	9.32	-11	70,218	-0.02%
2023/08/23	2	9.32	0	0.00	9.31	2	70,627	0.00%
2023/08/22	6	9.38	250	9.34	9.33	-244	70,944	-0.34%	大賣/鉅額交易
2023/08/21	0	0.00	20	9.35	9.35	-20	71,026	-0.03%
2023/08/18	0	0.00	40.3	9.34	9.39	-40.3	71,123	-0.06%
2023/08/17	20	9.26	3	9.28	9.26	17	71,026	0.02%
2023/08/16	0	0.00	50.1	9.32	9.31	-50.1	70,980	-0.07%
2023/08/15	0	0.00	1	9.33	9.29	-1	71,147	0.00%
2023/08/14	23	9.37	75	9.35	9.32	-52	72,074	-0.07%
2023/08/11	5	9.77	0.3	9.73	9.64	4.7	71,384	0.01%
2023/08/10	17	9.88	6.7	9.89	9.81	10.3	70,839	0.01%
2023/08/09	11	9.69	0.1	9.73	9.71	10.9	68,931	0.02%
2023/08/08	5	9.70	6.1	9.73	9.70	-1.1	69,377	0.00%
2023/08/07	18	9.74	0.1	9.73	9.73	17.9	68,940	0.03%
2023/08/04	15	9.68	20.1	9.69	9.69	-5.1	68,644	-0.01%
2023/08/02	9	9.68	6.8	9.67	9.64	2.2	68,067	0.00%
2023/08/01	20	9.76	326.2	9.78	9.83	-306.2	66,801	-0.46%	大賣/鉅額交易
2023/07/31	51	9.66	217.5	9.77	9.63	-166.5	65,437	-0.25%	大賣/鉅額交易
2023/07/28	19	9.59	23	9.55	9.58	-4	63,414	-0.01%
2023/07/27	19	9.74	590.8	9.53	9.73	-571.8	61,937	-0.92%	大賣/鉅額交易
2023/07/26	13	9.35	829.3	9.38	9.38	-816.3	59,018	-1.38%	大賣/鉅額交易
2023/07/25	8	9.10	24	9.16	9.18	-16	56,996	-0.03%
2023/07/24	1	9.08	3	9.11	9.12	-2	56,308	0.00%
2023/07/20	1	9.17	14	9.17	9.18	-13	55,951	-0.02%
2023/07/19	0	0.00	2	9.19	9.10	-2	55,568	0.00%
2023/07/18	2	9.16	20.2	9.25	9.12	-18.2	55,284	-0.03%
2023/07/17	6	9.14	92.6	9.21	9.21	-86.6	54,482	-0.16%
2023/07/14	23	8.99	25	8.99	9.03	-2	53,020	0.00%
2023/07/12	0	0.00	2	8.92	8.94	-2	52,284	0.00%
2023/07/11	3	8.92	10	8.90	8.92	-7	52,131	-0.01%
2023/07/10	10	8.75	10.9	8.80	8.71	-0.9	51,918	0.00%
2023/07/07	17.1	8.63	30	8.60	8.62	-12.9	51,592	-0.02%
2023/07/06	3	8.81	10	8.79	8.76	-7	51,112	-0.01%
2023/07/05	3	8.81	71	8.86	8.86	-68	50,605	-0.13%
2023/07/04	10	8.87	4	8.87	8.83	6	50,398	0.01%
2023/07/03	1	8.94	0	0.00	8.93	1	49,860	0.00%
2023/06/30	4	8.92	5	8.93	8.90	-1	49,957	0.00%
2023/06/29	16	8.98	2	8.96	8.96	14	49,752	0.03%
2023/06/28	22	9.01	1	9.01	9.00	21	49,584	0.04%
2023/06/27	10	9.03	22	9.05	9.00	-12	49,266	-0.02%
2023/06/26	36	9.05	4	9.08	9.03	32	49,108	0.07%
2023/06/21	13	9.00	2	9.01	9.01	11	48,729	0.02%
2023/06/20	9	9.04	61	9.01	9.01	-52	48,524	-0.11%
2023/06/19	5.5	9.01	31	9.00	9.01	-25.5	48,293	-0.05%
2023/06/16	40	8.86	37	8.88	9.04	3	48,090	0.01%
2023/06/15	46	9.00	1	8.96	8.98	45	46,600	0.10%
2023/06/14	98	9.02	3	9.00	9.04	95	46,331	0.21%
2023/06/13	34.2	9.13	20.2	9.11	9.10	14	46,407	0.03%
2023/06/12	112.2	9.31	83.8	9.33	9.29	28.5	45,455	0.06%	大買/
2023/06/09	40	9.05	33	9.05	8.96	7	42,198	0.02%
2023/06/08	54	9.11	41.2	9.12	9.11	12.8	41,306	0.03%
2023/06/07	12	9.26	17.9	9.20	9.22	-5.9	40,824	-0.01%
2023/06/06	155.2	9.07	9	9.12	9.03	146.2	39,210	0.37%	大買/鉅額交易
2023/06/05	87	9.04	241.1	9.09	9.14	-154.1	37,597	-0.41%	大賣/鉅額交易
2023/06/02	0	0.00	1	8.54	8.55	-1	33,128	0.00%
2023/06/01	31	8.56	5	8.51	8.50	26	32,895	0.08%
2023/05/31	40	8.62	202	8.61	8.62	-162	32,302	-0.50%	大賣/鉅額交易
2023/05/30	20	8.59	15	8.59	8.58	5	31,563	0.02%
2023/05/29	18	8.54	1	8.54	8.63	17	31,641	0.05%
2023/05/26	0.4	8.43	0	0.00	8.42	0.4	31,467	0.00%
2023/05/25	0.3	8.50	0	0.00	8.45	0.3	31,133	0.00%
2023/05/24	1.2	8.51	0	0.00	8.56	1.2	30,982	0.00%
2023/05/23	1	8.65	11.3	8.64	8.60	-10.3	30,593	-0.03%
2023/05/22	48	8.65	8	8.64	8.67	40	30,436	0.13%
2023/05/19	46	8.65	0	0.00	8.66	46	30,099	0.15%
2023/05/18	14	8.59	24.2	8.60	8.65	-10.2	29,542	-0.03%
2023/05/17	25	8.43	3.5	8.47	8.50	21.5	28,265	0.08%
2023/05/16	0	0.00	34	8.40	8.39	-34	27,703	-0.12%
2023/05/15	0	0.00	2.5	8.26	8.25	-2.5	27,519	-0.01%
2023/05/12	60	8.19	5.5	8.20	8.20	54.5	27,545	0.20%
2023/05/11	35	8.43	30	8.44	8.47	5	26,682	0.02%
2023/05/10	0	0.00	11.3	8.50	8.52	-11.3	26,708	-0.04%
2023/05/09	0	0.00	36.6	8.50	8.52	-36.6	26,853	-0.14%
2023/05/08	1.5	8.40	0	0.00	8.42	1.5	26,776	0.01%
2023/05/05	0	0.00	1	8.43	8.44	-1	27,063	0.00%
2023/05/04	10	8.41	1	8.42	8.42	9	27,504	0.03%
2023/05/02	10	8.42	16	8.38	8.44	-6	27,956	-0.02%
2023/04/27	0	0.00	6	8.35	8.35	-6	28,665	-0.02%
2023/04/21	8	8.38	2.2	8.42	8.38	5.9	29,386	0.02%
2023/04/20	0.4	8.45	0	0.00	8.46	0.4	29,297	0.00%
2023/04/19	2	8.51	0	0.00	8.49	2	29,639	0.01%
2023/04/18	11	8.53	0	0.00	8.52	11	29,505	0.04%
2023/04/17	0	0.00	1	8.55	8.57	-1	29,678	0.00%
2023/04/14	60	8.57	0.1	8.56	8.58	60	29,507	0.20%
2023/04/13	0	0.00	5	8.44	8.50	-5	29,317	-0.02%
2023/04/12	15	8.54	0	0.00	8.53	15	29,243	0.05%
2023/04/11	1	8.55	0	0.00	8.56	1	29,337	0.00%
2023/04/10	1	8.52	0.2	8.50	8.52	0.8	29,307	0.00%
2023/04/07	100	8.48	0	0.00	8.50	100	29,289	0.34%
2023/04/06	0.3	8.45	0	0.00	8.46	0.3	29,034	0.00%
2023/03/31	0	0.00	36	8.44	8.42	-36	28,774	-0.13%
2023/03/30	105	8.43	26	8.42	8.43	79	28,565	0.28%	大買/
2023/03/29	101	8.42	1	8.42	8.42	100	28,231	0.35%	大買/
2023/03/27	0	0.00	10	8.29	8.27	-10	27,939	-0.04%
2023/03/23	4	8.24	43	8.27	8.29	-39	27,958	-0.14%
2023/03/22	2	8.19	69	8.23	8.26	-67	28,043	-0.24%
2023/03/20	0.3	8.01	5	7.99	7.99	-4.7	27,804	-0.02%
2023/03/17	700	8.07	0	0.00	8.02	700	27,441	2.55%	大買/鉅額交易
2023/03/16	43.1	8.04	50	8.02	8.01	-6.9	26,704	-0.03%
2023/03/15	57.6	8.19	0	0.00	8.17	57.6	25,834	0.22%
2023/03/14	66.9	8.26	1	8.23	8.22	65.9	25,259	0.26%
2023/03/13	21.5	8.39	0	0.00	8.40	21.5	24,627	0.09%
2023/03/10	51.8	8.61	5	8.54	8.54	46.8	24,004	0.19%
2023/03/09	16	8.73	5	8.71	8.70	11	23,518	0.05%
2023/03/08	1	8.72	10	8.74	8.74	-9	24,187	-0.04%
2023/03/06	1	8.73	44	8.74	8.73	-43	24,897	-0.17%
2023/03/03	0	0.00	1	8.73	8.73	-1	24,869	0.00%
2023/03/02	1	8.73	0	0.00	8.71	1	25,186	0.00%
2023/03/01	21	8.79	0	0.00	8.75	21	25,431	0.08%
2023/02/24	1	8.89	1	8.77	8.89	0	25,080	0.00%
2023/02/23	5.2	8.77	24	8.79	8.76	-18.8	24,640	-0.08%
2023/02/21	2.7	8.80	8	8.80	8.79	-5.3	24,864	-0.02%
2023/02/20	55	8.81	0	0.00	8.82	55	25,293	0.22%
2023/02/17	0	0.00	90	8.74	8.75	-90	25,642	-0.35%
2023/02/16	0.1	8.74	0	0.00	8.70	0.1	26,130	0.00%
2023/02/15	0	0.00	5	8.69	8.71	-5	27,066	-0.02%
2023/02/14	5	8.70	0	0.00	8.71	5	27,184	0.02%
2023/02/13	87.9	8.60	1	8.59	8.62	86.9	27,484	0.32%
2023/02/10	33.6	8.65	3	8.64	8.66	30.6	27,497	0.11%
2023/02/09	35.8	8.72	0	0.00	8.72	35.8	27,312	0.13%
2023/02/08	45.6	8.75	0	0.00	8.75	45.6	27,351	0.17%
2023/02/07	4	8.75	0	0.00	8.75	4	27,215	0.01%
2023/02/06	50.1	8.77	0	0.00	8.75	50.1	26,965	0.19%
2023/02/03	3	8.85	0	0.00	8.83	3	26,877	0.01%
2023/02/02	0	0.00	10	8.95	8.95	-10	26,606	-0.04%
2023/01/31	55.1	8.99	26	9.01	8.99	29.1	26,286	0.11%
2023/01/30	150	8.99	5	9.02	9.04	145	26,180	0.55%	大買/鉅額交易
2023/01/17	0	0.00	105	8.95	8.97	-105	25,676	-0.41%	大賣/鉅額交易
2023/01/16	50	8.93	0.2	8.94	8.91	49.8	25,638	0.19%
2023/01/13	0	0.00	5	8.89	8.90	-5	25,597	-0.02%
2023/01/12	2.2	8.80	0	0.00	8.82	2.2	25,834	0.01%
2023/01/11	150	8.81	0	0.00	8.81	150	25,862	0.58%	大買/鉅額交易
2023/01/10	0	0.00	3	8.95	8.97	-3	25,663	-0.01%
2023/01/09	0	0.00	11.9	8.95	8.96	-11.9	25,997	-0.05%
2023/01/06	20.2	8.87	0	0.00	8.88	20.2	25,868	0.08%
2023/01/05	2.1	8.87	10.7	8.90	8.88	-8.6	26,538	-0.03%
2023/01/04	1	8.77	0	0.00	8.80	1	26,509	0.00%
2022/12/30	12.7	8.77	18	8.81	8.77	-5.3	26,879	-0.02%
2022/12/29	31	8.76	2	8.79	8.78	29	26,743	0.11%
2022/12/28	11	8.75	1	8.79	8.75	10	26,838	0.04%
2022/12/21	5	8.74	0	0.00	8.70	5	28,957	0.02%
2022/12/20	10	8.78	5	8.75	8.74	5	29,426	0.02%
2022/12/19	1	8.76	0	0.00	8.80	1	29,858	0.00%
2022/12/16	1	8.69	0	0.00	8.85	1	29,722	0.00%
2022/12/14	0	0.00	36	8.72	8.76	-36	29,923	-0.12%
2022/12/13	8	8.63	0	0.00	8.64	8	29,838	0.03%
2022/12/09	65	8.69	0	0.00	8.71	65	30,216	0.22%
2022/12/08	1	8.69	0	0.00	8.70	1	30,335	0.00%
2022/12/07	0	0.00	5	8.77	8.77	-5	30,453	-0.02%
2022/12/06	43	8.75	0	0.00	8.77	43	30,445	0.14%
2022/12/05	60	8.85	0	0.00	8.84	60	30,549	0.20%
2022/12/02	0	0.00	2	8.86	8.86	-2	30,806	-0.01%
2022/12/01	170	8.89	5	8.90	8.90	165	31,231	0.53%	大買/鉅額交易
2022/11/30	7	8.82	0	0.00	8.91	7	31,044	0.02%
2022/11/29	5	8.80	5.9	8.80	8.85	-0.9	30,398	0.00%
2022/11/25	0.2	8.71	8	8.70	8.71	-7.8	30,592	-0.03%
2022/11/24	20	8.71	8	8.73	8.73	12	31,224	0.04%
2022/11/23	20.3	8.68	11.5	8.70	8.71	8.8	31,255	0.03%
2022/11/22	1	8.55	3	8.57	8.61	-2	31,224	-0.01%
2022/11/17	0	0.00	6	8.49	8.50	-6	31,376	-0.02%
2022/11/16	41	8.53	60	8.50	8.51	-19	31,344	-0.06%
2022/11/15	7	8.58	3	8.62	8.67	4	31,073	0.01%
2022/11/14	50	8.56	32	8.54	8.60	18	30,721	0.06%
2022/11/11	17	8.47	14	8.53	8.53	3	30,284	0.01%
2022/11/08	0	0.00	3	8.24	8.28	-3	29,451	-0.01%
2022/11/07	5	8.16	2	8.15	8.20	3	29,489	0.01%
2022/11/03	0	0.00	6	8.06	8.04	-6	30,322	-0.02%
2022/11/01	10	8.10	2	8.10	8.12	8	30,904	0.03%
2022/10/31	0	0.00	2	8.10	8.00	-2	31,061	-0.01%
2022/10/26	0	0.00	2	8.00	8.01	-2	31,279	-0.01%
2022/10/21	2.2	8.00	0	0.00	7.99	2.2	31,392	0.01%
2022/10/20	10	7.82	0	0.00	8.07	10	31,800	0.03%
2022/10/19	0	0.00	3	7.94	7.93	-3	31,462	-0.01%
2022/10/18	3.2	7.88	0	0.00	7.97	3.2	31,353	0.01%
2022/10/17	41	7.88	0	0.00	7.88	41	31,337	0.13%
2022/10/14	10	8.02	0	0.00	8.00	10	31,307	0.03%
2022/10/13	11	8.03	32	8.00	7.96	-21	31,567	-0.07%
2022/10/12	13	8.09	10	8.10	8.15	3	30,983	0.01%
2022/10/11	32	8.12	81	8.13	8.14	-49	31,010	-0.16%
2022/10/06	47	8.24	1	8.24	8.30	46	31,046	0.15%
2022/10/05	4	8.24	6	8.22	8.24	-2	31,404	-0.01%
2022/10/04	11	8.12	0	0.00	8.12	11	31,878	0.03%
2022/10/03	18	8.11	5	8.12	8.09	13	31,750	0.04%
2022/09/30	3	8.19	0	0.00	8.21	3	31,715	0.01%
2022/09/29	5	8.28	27	8.21	8.30	-22	31,721	-0.07%
2022/09/28	15	8.19	0	0.00	8.12	15	31,491	0.05%
2022/09/27	5	8.30	22	8.30	8.29	-17	31,327	-0.05%
2022/09/26	9	8.40	5	8.37	8.34	4	31,649	0.01%
2022/09/23	0	0.00	60	8.47	8.51	-60	32,115	-0.19%
2022/09/22	8	8.48	22.4	8.48	8.48	-14.4	32,663	-0.04%
2022/09/21	10	8.64	0.1	8.68	8.63	9.9	32,529	0.03%
2022/09/20	9	8.65	0.5	8.67	8.69	8.5	33,538	0.03%
2022/09/19	1.8	8.71	5	8.71	8.70	-3.2	34,485	-0.01%
2022/09/16	7	8.66	1	8.66	8.69	6	34,704	0.02%
2022/09/15	3	8.60	2	8.60	8.60	1	34,622	0.00%
2022/09/14	20	8.58	0.5	8.59	8.57	19.5	34,857	0.06%
2022/09/13	16.3	8.70	25	8.71	8.71	-8.7	35,421	-0.02%
2022/09/12	0	0.00	2	8.69	8.69	-2	36,213	-0.01%
2022/09/07	8	8.38	0	0.00	8.38	8	37,618	0.02%
2022/09/06	11	8.58	20	8.55	8.51	-9	37,689	-0.02%
2022/09/05	13	8.52	0	0.00	8.51	13	38,016	0.03%
2022/09/02	15.2	8.56	0	0.00	8.51	15.2	38,767	0.04%
2022/09/01	21.1	8.61	0	0.00	8.61	21.1	39,236	0.05%
2022/08/31	3	8.71	0	0.00	8.79	3	38,841	0.01%
2022/08/30	7.7	8.86	575	8.84	8.83	-567.3	39,461	-1.44%	大賣/鉅額交易
2022/08/29	7	8.88	5	8.88	8.88	2	42,649	0.00%
2022/08/26	580	9.00	5	9.01	9.01	575	47,918	1.20%	大買/鉅額交易
2022/08/25	3	9.00	6	8.95	8.93	-3	48,114	-0.01%
2022/08/24	38	8.90	0	0.00	8.88	38	48,512	0.08%
2022/08/23	22	8.94	0	0.00	8.91	22	49,112	0.04%
2022/08/22	65	9.01	7	9.01	9.00	58	50,360	0.12%
2022/08/19	0	0.00	42	8.98	9.02	-42	51,059	-0.08%
2022/08/18	2	8.96	4	8.99	8.96	-2	51,578	0.00%
2022/08/17	20	9.02	25	9.01	9.04	-5	53,463	-0.01%
2022/08/16	10	8.95	0	0.00	8.95	10	53,651	0.02%
2022/08/15	16	8.94	0	0.00	8.95	16	54,233	0.03%
2022/08/12	7	8.96	81	8.95	8.97	-74	54,512	-0.14%
2022/08/11	83	8.97	6	8.97	8.99	77	54,772	0.14%
2022/08/10	10	8.74	0	0.00	8.80	10	55,062	0.02%
2022/08/09	16	8.68	2	8.72	8.73	14	55,541	0.03%
2022/08/08	1	8.60	0.8	8.55	8.61	0.2	56,466	0.00%
2022/08/05	0	0.00	51.2	8.58	8.59	-51.2	56,981	-0.09%
2022/08/04	10	8.43	35	8.49	8.49	-25	58,067	-0.04%
2022/08/03	10	8.45	48	8.48	8.52	-38	58,694	-0.06%
2022/08/01	0	0.00	3	8.62	8.65	-3	61,675	0.00%
2022/07/29	20	8.50	5	8.51	8.55	15	62,617	0.02%
2022/07/28	1	8.48	6	8.52	8.51	-5	63,549	-0.01%
2022/07/27	23	8.41	0	0.00	8.42	23	65,552	0.04%
2022/07/26	57	8.52	6.7	8.49	8.52	50.3	65,626	0.08%
2022/07/25	5	8.50	4.5	8.51	8.49	0.5	66,490	0.00%
2022/07/22	7	8.49	4.5	8.51	8.47	2.5	68,067	0.00%
2022/07/21	36	8.35	34.5	8.34	8.46	1.5	69,959	0.00%
2022/07/20	7.4	8.57	0.5	8.60	8.46	6.9	70,382	0.01%
2022/07/19	5	8.51	1	8.50	8.52	4	70,859	0.01%
2022/07/18	5	8.43	0.5	8.49	8.47	4.5	72,872	0.01%
2022/07/15	0.9	8.40	7	8.35	8.33	-6.1	74,374	-0.01%
2022/07/14	5.4	8.43	5	8.43	8.49	0.4	79,413	0.00%
2022/07/13	17	8.37	6	8.43	8.43	11	79,976	0.01%
2022/07/12	63	8.20	25	8.24	8.20	38	80,388	0.05%
2022/07/11	11	8.44	8	8.48	8.45	3	80,410	0.00%
2022/07/08	13.6	8.57	71.1	8.56	8.51	-57.5	81,294	-0.07%
2022/07/07	14	8.43	31.8	8.52	8.51	-17.8	81,778	-0.02%
2022/07/06	537	8.45	0	0.00	8.43	537	82,277	0.65%	大買/鉅額交易
2022/07/05	5	8.46	14	8.55	8.52	-9	83,653	-0.01%
2022/07/04	28	8.39	45	8.42	8.33	-17	84,107	-0.02%
2022/07/01	19	8.60	11	8.71	8.50	8	86,184	0.01%
2022/06/30	24	8.80	27	8.83	8.76	-3	87,110	0.00%
2022/06/29	20	8.86	92	8.88	8.90	-72	90,879	-0.08%
2022/06/28	103.7	8.89	13	8.90	8.92	90.7	92,317	0.10%	大買/
2022/06/27	24.2	9.25	17	9.25	9.23	7.2	91,803	0.01%
2022/06/24	12	9.17	25	9.17	9.17	-13	91,209	-0.01%
2022/06/23	4	9.09	0	0.00	9.07	4	91,297	0.00%
2022/06/22	17	9.07	21.2	9.11	9.10	-4.2	91,643	0.00%
2022/06/21	36	9.02	47	9.13	9.14	-11	91,689	-0.01%
2022/06/20	44.4	9.08	1	9.06	8.94	43.4	92,378	0.05%
2022/06/17	6.2	9.04	7	9.07	9.07	-0.8	91,737	0.00%
2022/06/16	26.2	9.25	6	9.25	9.10	20.2	91,466	0.02%
2022/06/15	13	9.20	5	9.18	9.18	8	92,698	0.01%
2022/06/14	5	9.22	11	9.21	9.22	-6	93,094	-0.01%
2022/06/13	73.1	9.17	30	9.16	9.16	43.1	93,345	0.05%
2022/06/10	99.5	9.35	80.7	9.36	9.38	18.8	93,130	0.02%
2022/06/09	6.2	9.62	20	9.61	9.61	-13.8	92,708	-0.01%
2022/06/08	48	9.57	87.2	9.58	9.55	-39.2	93,020	-0.04%
2022/06/07	225.5	9.69	30	9.72	9.61	195.5	92,692	0.21%	大買/鉅額交易
2022/06/06	51.4	9.63	128.7	9.78	9.87	-77.3	90,564	-0.09%	大賣/
2022/06/02	43	9.16	1.1	9.15	9.15	41.9	87,021	0.05%
2022/06/01	1	9.25	7	9.25	9.21	-6	89,855	-0.01%
2022/05/31	0	0.00	52.5	9.24	9.27	-52.5	90,894	-0.06%
2022/05/30	88	9.22	11.6	9.19	9.26	76.4	91,438	0.08%
2022/05/27	20.6	8.94	31	8.91	8.95	-10.4	92,655	-0.01%
2022/05/26	93.5	8.78	2	8.81	8.78	91.5	95,550	0.10%
2022/05/25	390.5	8.79	13	8.77	8.76	377.5	96,315	0.39%	大買/鉅額交易
2022/05/24	125.3	8.97	15.6	8.91	8.89	109.7	96,368	0.11%	大買/鉅額交易
2022/05/23	24.4	8.95	0	0.00	8.92	24.4	96,608	0.03%
2022/05/20	2	9.01	0	0.00	8.98	2	99,019	0.00%
2022/05/19	4.2	8.99	15.5	9.00	8.98	-11.3	100,088	-0.01%
2022/05/18	28	9.02	8.2	9.07	9.13	19.8	105,301	0.02%
2022/05/17	1	8.93	31	8.91	8.90	-30	105,733	-0.03%
2022/05/16	19.4	8.88	5	9.00	8.85	14.4	105,524	0.01%
2022/05/13	36.3	8.97	8	8.97	9.00	28.3	104,882	0.03%
2022/05/12	99	9.00	70.3	9.00	8.90	28.7	105,292	0.03%
2022/05/11	54	9.09	10	9.13	9.08	44	104,676	0.04%
2022/05/10	20.3	9.18	15	9.16	9.18	5.3	104,444	0.01%
2022/05/09	61.6	9.13	40	9.11	9.09	21.6	103,961	0.02%
2022/05/06	45.5	9.48	1	9.46	9.47	44.5	103,018	0.04%
2022/05/05	3	9.62	14.8	9.66	9.61	-11.8	103,451	-0.01%
2022/05/04	62.7	9.67	13	9.64	9.62	49.7	103,327	0.05%
2022/05/03	63.3	9.77	8	9.77	9.75	55.3	102,977	0.05%
2022/04/29	3.2	9.85	1	9.86	9.83	2.2	104,036	0.00%
2022/04/28	92	9.72	5	9.75	9.76	87	105,207	0.08%
2022/04/27	82.8	9.79	11	9.74	9.77	71.8	104,920	0.07%
2022/04/26	38	10.00	3	10.00	9.98	35	106,171	0.03%
2022/04/25	31	10.02	2	10.00	10.00	29	107,994	0.03%
2022/04/22	153	10.07	2	10.05	10.10	151	109,298	0.14%	大買/鉅額交易
2022/04/21	50	10.03	2	10.05	10.05	48	114,516	0.04%
2022/04/20	76.1	10.04	7	10.05	10.15	69.1	122,219	0.06%
2022/04/19	5	10.45	0	0.00	10.35	5	121,474	0.00%
2022/04/18	19	10.36	37	10.33	10.30	-18	124,123	-0.01%
2022/04/15	12.1	10.61	8	10.54	10.55	4.1	124,016	0.00%
2022/04/14	30	10.77	9	10.69	10.65	21	124,626	0.02%
2022/04/13	388	10.85	10	10.85	10.90	378	124,375	0.30%	大買/鉅額交易
2022/04/12	26.1	10.82	11	10.84	10.80	15.1	123,930	0.01%
2022/04/11	14	11.03	5.2	11.18	10.95	8.8	123,577	0.01%
2022/04/08	21	11.05	51	11.10	11.15	-30	122,956	-0.02%
2022/04/07	561	11.19	259.1	11.06	11.00	301.9	122,933	0.25%	大買/大賣/鉅額交易
2022/04/06	30.9	11.32	300.6	11.28	11.30	-269.7	122,221	-0.22%	大賣/鉅額交易
2022/04/01	51	11.19	53.1	11.23	11.25	-2.1	121,582	0.00%
2022/03/31	68.1	10.86	38.1	10.89	10.80	30	117,693	0.03%
2022/03/30	65.1	10.78	61	10.79	10.75	4.1	117,652	0.00%
2022/03/29	8	10.61	14	10.60	10.60	-6	117,127	-0.01%
2022/03/25	1	10.70	6	10.86	10.65	-5	116,361	0.00%
2022/03/24	0	0.00	20	10.80	10.85	-20	116,053	-0.02%
2022/03/23	11	10.87	22.1	10.78	10.90	-11.1	116,385	-0.01%
2022/03/22	8.1	10.56	20	10.57	10.60	-12	115,391	-0.01%
2022/03/21	8.1	10.56	19.1	10.61	10.65	-11.1	115,277	-0.01%
2022/03/18	12.1	10.43	1,520.3	10.50	10.60	-1,508.2	115,180	-1.31%	大賣/鉅額交易
2022/03/17	5	10.35	54	10.31	10.35	-49	113,891	-0.04%
2022/03/16	11	10.10	3	10.15	10.20	8	113,947	0.01%
2022/03/15	0	0.00	39	10.06	10.10	-39	113,698	-0.03%
2022/03/14	8.1	10.06	126	10.10	10.05	-117.9	114,022	-0.10%	大賣/鉅額交易
2022/03/11	5.5	10.02	26	10.00	10.05	-20.5	114,637	-0.02%
2022/03/10	33	10.13	110	10.06	10.15	-77	114,711	-0.07%	大賣/
2022/03/09	48	9.91	13	9.92	9.87	35	114,387	0.03%
2022/03/08	106	9.91	70	9.88	9.86	36	114,269	0.03%	大買/
2022/03/07	328.7	10.07	148.1	10.04	10.00	180.5	113,942	0.16%	大買/大賣/鉅額交易
2022/03/04	71.1	10.62	117	10.60	10.55	-46	111,921	-0.04%	大賣/
2022/03/03	16	10.80	6	10.84	10.80	10	112,655	0.01%
2022/03/02	220	10.66	783	10.65	10.70	-563	114,544	-0.49%	大買/大賣/鉅額交易
2022/03/01	304.3	10.90	63	10.87	10.95	241.3	113,290	0.21%	大買/鉅額交易
2022/02/25	55	11.17	203.7	11.10	11.25	-148.7	112,253	-0.13%	大賣/鉅額交易
2022/02/24	119	11.22	25	11.22	11.20	94	112,356	0.08%	大買/
2022/02/23	39	11.41	6	11.44	11.45	33	112,804	0.03%
2022/02/22	89	11.45	50	11.37	11.45	39	116,142	0.03%
2022/02/21	46	11.73	8	11.75	11.75	38	121,623	0.03%
2022/02/18	202	11.83	129	11.87	11.90	73	126,751	0.06%	大買/大賣/
2022/02/17	20	11.49	34	11.47	11.55	-14	121,835	-0.01%
2022/02/16	5	11.35	52.1	11.35	11.35	-47.1	121,729	-0.04%
2022/02/15	19	11.31	0	0.00	11.25	19	122,904	0.02%
2022/02/14	47.1	11.30	43	11.30	11.30	4.1	122,691	0.00%
2022/02/11	22	11.48	70	11.42	11.50	-48	122,022	-0.04%
2022/02/10	30	11.40	2	11.35	11.40	28	121,802	0.02%
2022/02/09	10	11.42	19	11.44	11.40	-9	121,704	-0.01%
2022/02/08	36	11.39	10	11.39	11.40	26	121,333	0.02%
2022/02/07	66	11.31	117	11.37	11.40	-51	120,173	-0.04%	大賣/
2022/01/26	14	11.05	6	11.05	11.05	8	118,572	0.01%
2022/01/25	179	10.91	27	10.97	10.95	152	117,849	0.13%	大買/鉅額交易
2022/01/24	45	11.03	22	11.03	11.10	23	116,397	0.02%
2022/01/21	142	11.29	16.3	11.32	11.20	125.7	115,376	0.11%	大買/鉅額交易
2022/01/20	33	11.41	151	11.50	11.50	-118	113,458	-0.10%	大賣/鉅額交易
2022/01/19	157	11.64	7.1	11.55	11.55	149.9	112,500	0.13%	大買/鉅額交易
2022/01/18	23	11.90	67.2	11.89	11.85	-44.2	109,667	-0.04%
2022/01/17	88	11.67	78	11.75	11.70	10	107,383	0.01%
2022/01/14	139.2	11.80	158.8	11.80	11.80	-19.6	105,825	-0.02%	大買/大賣/
2022/01/13	157	11.72	2,327	11.49	11.95	-2,170	100,023	-2.17%	大買/大賣/鉅額交易
2022/01/12	149	11.36	183	11.32	11.35	-34	91,373	-0.04%	大買/大賣/
2022/01/11	174	11.02	110	11.09	11.10	64	87,740	0.07%	大買/大賣/
2022/01/10	20	10.99	10	10.95	10.95	10	87,444	0.01%
2022/01/07	34	10.90	96	11.00	10.90	-62	88,361	-0.07%
2022/01/06	52	10.80	1	10.80	10.80	51	87,698	0.06%
2022/01/05	3	10.85	0	0.00	10.90	3	87,029	0.00%
2022/01/04	23	10.77	2	10.80	10.85	21	87,061	0.02%
2022/01/03	1,965.7	10.90	21	10.88	10.80	1,944.7	87,189	2.23%	大買/鉅額交易
2021/12/30	27	11.04	6	11.05	11.05	21	86,491	0.02%
2021/12/29	127	11.09	178.2	11.03	11.10	-51.2	85,836	-0.06%	大買/大賣/
2021/12/28	21	10.84	26	10.86	10.90	-5	84,314	-0.01%
2021/12/27	18	10.65	13	10.65	10.65	5	83,427	0.01%
2021/12/24	64	10.77	36	10.79	10.70	28	83,679	0.03%
2021/12/23	25	10.60	1	10.60	10.60	24	82,369	0.03%
2021/12/22	12	10.55	1	10.50	10.50	11	82,978	0.01%
2021/12/21	30	10.53	3	10.53	10.55	27	82,935	0.03%
2021/12/20	34	10.54	5	10.50	10.55	29	83,009	0.03%
2021/12/17	118	10.64	142.6	10.62	10.60	-24.6	82,833	-0.03%	大買/大賣/
2021/12/16	65	10.48	5	10.54	10.50	60	82,471	0.07%
2021/12/15	11	10.43	6	10.50	10.45	5	83,723	0.01%
2021/12/14	17	10.43	0	0.00	10.45	17	84,231	0.02%
2021/12/13	53	10.68	1	10.55	10.60	52	84,470	0.06%
2021/12/10	259	10.69	11	10.65	10.65	248	84,512	0.29%	大買/鉅額交易
2021/12/09	13	10.80	17	10.79	10.85	-4	83,952	0.00%
2021/12/08	36	10.81	140	10.79	10.80	-104	84,299	-0.12%	大賣/鉅額交易
2021/12/07	212	10.77	45	10.69	10.80	167	84,447	0.20%	大買/鉅額交易
2021/12/06	1.1	10.58	15	10.55	10.60	-13.9	83,682	-0.02%
2021/12/03	13	10.55	2.3	10.56	10.55	10.7	83,380	0.01%
2021/12/02	286	10.47	25	10.45	10.45	261	82,816	0.32%	大買/鉅額交易
2021/12/01	206	10.56	48	10.55	10.65	158	81,790	0.19%	大買/鉅額交易
2021/11/30	36	10.67	29	10.70	10.55	7	80,510	0.01%
2021/11/29	165	10.64	210.4	10.64	10.65	-45.4	80,154	-0.06%	大買/大賣/
2021/11/26	222	10.95	229	11.01	10.85	-7	78,434	-0.01%	大買/大賣/
2021/11/25	119	11.31	325	11.27	11.30	-206	76,979	-0.27%	大買/大賣/鉅額交易
2021/11/24	453.8	11.57	241.3	11.45	11.40	212.6	78,372	0.27%	大買/大賣/鉅額交易
2021/11/23	38	11.31	176	11.30	11.25	-138	77,058	-0.18%	大賣/鉅額交易
2021/11/22	1,226	11.46	220	11.36	11.40	1,006	76,083	1.32%	大買/大賣/鉅額交易
2021/11/19	626	11.30	2,064	11.42	11.25	-1,438	75,927	-1.89%	大買/大賣/鉅額交易
2021/11/18	1,372	11.35	532.6	11.35	11.55	839.4	72,242	1.16%	大買/大賣/鉅額交易
2021/11/17	1,715	10.74	198.3	10.55	10.85	1,516.7	63,998	2.37%	大買/大賣/鉅額交易
2021/11/16	73	10.04	43	10.05	10.15	30	57,933	0.05%
2021/11/15	62	10.13	47	10.11	10.10	15	57,660	0.03%
2021/11/12	339	9.97	111	9.93	10.00	228	56,650	0.40%	大買/大賣/鉅額交易
2021/11/11	519	9.81	10	9.85	9.88	509	55,575	0.92%	大買/鉅額交易
2021/11/10	0	0.00	100	9.85	9.86	-100	56,297	-0.18%
2021/11/09	16	9.84	2.3	9.85	9.88	13.7	56,240	0.02%
2021/11/08	1,300	9.80	73.4	9.80	9.83	1,226.6	55,968	2.19%	大買/鉅額交易
2021/11/05	3	9.70	10	9.72	9.73	-7	56,313	-0.01%
2021/11/04	61	9.77	0	0.00	9.74	61	56,324	0.11%
2021/11/03	1	9.75	5	9.75	9.76	-4	56,921	-0.01%
2021/11/02	7	9.76	0	0.00	9.74	7	57,185	0.01%
2021/10/29	3	9.79	10	9.78	9.81	-7	56,846	-0.01%
2021/10/28	0	0.00	33	9.88	9.87	-33	56,623	-0.06%
2021/10/27	35	9.94	55	9.92	9.90	-20	56,701	-0.04%
2021/10/26	68	9.90	96	9.89	9.92	-28	57,272	-0.05%
2021/10/25	14	9.84	0	9.87	9.88	14	58,226	0.02%
2021/10/22	24.3	9.84	1	9.82	9.83	23.3	59,234	0.04%
2021/10/21	26.4	9.97	62	9.97	9.91	-35.6	59,647	-0.06%
2021/10/20	9	9.87	1	9.86	9.87	8	59,855	0.01%
2021/10/19	0	0.00	6	9.81	9.80	-6	59,675	-0.01%
2021/10/18	76	9.79	58	9.75	9.81	18	59,479	0.03%
2021/10/15	0	0.00	18.4	9.55	9.57	-18.4	57,657	-0.03%
2021/10/14	10	9.37	4	9.34	9.43	6	57,196	0.01%
2021/10/12	12	9.29	1	9.31	9.35	11	60,455	0.02%
2021/10/08	29	9.37	23	9.37	9.35	6	60,731	0.01%
2021/10/07	21	9.30	3	9.26	9.29	18	60,611	0.03%
2021/10/06	16	9.19	10	9.18	9.21	6	60,772	0.01%
2021/10/05	65	9.12	23	9.18	9.18	42	62,256	0.07%
2021/10/04	10	9.25	0	0.00	9.18	10	62,483	0.02%
2021/10/01	16.1	9.20	2	9.22	9.22	14.1	62,810	0.02%
2021/09/29	10.1	9.29	0	0.00	9.29	10.1	62,379	0.02%
2021/09/28	0.1	9.41	6	9.40	9.39	-6	62,019	-0.01%
2021/09/27	0.2	9.40	0	0.00	9.42	0.2	62,645	0.00%
2021/09/24	19	9.39	5.1	9.41	9.35	13.9	62,712	0.02%
2021/09/23	0	0.00	10	9.33	9.34	-10	62,615	-0.02%
2021/09/22	21.1	9.25	15	9.25	9.22	6.1	62,625	0.01%
2021/09/17	0	0.00	7	9.55	9.50	-7	61,122	-0.01%
2021/09/16	3	9.55	22	9.60	9.60	-19	60,848	-0.03%
2021/09/14	20	9.50	3	9.50	9.50	17	59,646	0.03%
2021/09/13	0	0.00	5	9.46	9.49	-5	59,775	-0.01%
2021/09/10	15	9.40	78	9.45	9.43	-63	60,072	-0.10%
2021/09/09	15	9.25	5	9.22	9.28	10	59,395	0.02%
2021/09/08	0	0.00	4	9.26	9.28	-4	59,375	-0.01%
2021/09/07	45	9.35	5	9.33	9.34	40	59,285	0.07%
2021/09/06	31	9.38	10	9.34	9.35	21	59,408	0.04%
2021/09/03	4	9.41	3	9.44	9.38	1	59,926	0.00%
2021/09/02	14	9.35	20	9.38	9.28	-6	59,924	-0.01%
2021/09/01	5	9.42	0.5	9.47	9.48	4.5	59,933	0.01%
2021/08/31	11	9.49	16.3	9.49	9.50	-5.3	59,682	-0.01%
2021/08/30	89	9.45	21.4	9.48	9.55	67.6	58,545	0.12%
2021/08/27	22	9.15	32.3	9.13	9.24	-10.3	56,522	-0.02%
2021/08/26	11	9.11	17	9.09	9.06	-6	55,880	-0.01%
2021/08/25	43	9.06	35	9.05	9.09	8	56,268	0.01%
2021/08/24	12	9.06	1.1	9.05	9.11	10.9	54,597	0.02%
2021/08/23	4	9.05	2	9.05	9.02	2	55,791	0.00%
2021/08/20	11.3	8.95	560	8.97	8.94	-548.7	58,970	-0.93%	大賣/鉅額交易
2021/08/19	27	9.05	8	9.02	9.02	19	59,406	0.03%
2021/08/18	1.4	9.12	10	9.12	9.11	-8.6	59,319	-0.01%
2021/08/17	5	9.12	30	9.12	9.13	-25	59,786	-0.04%
2021/08/16	5	9.15	2	9.16	9.13	3	59,801	0.01%
2021/08/13	550	9.14	10	9.13	9.13	540	59,403	0.91%	大買/鉅額交易
2021/08/12	17	9.21	16	9.19	9.19	1	59,651	0.00%
2021/08/10	41	9.13	9	9.15	9.12	32	60,990	0.05%
2021/08/09	10	9.05	4	9.08	9.11	6	62,696	0.01%
2021/08/06	17	9.20	9	9.20	9.19	8	63,090	0.01%
2021/08/05	2	9.21	0	0.00	9.25	2	64,394	0.00%
2021/08/04	8	9.19	40	9.20	9.26	-32	67,927	-0.05%
2021/08/03	0	0.00	0.6	9.20	9.20	-0.6	70,659	0.00%
2021/08/02	3	9.18	25	9.21	9.25	-22	72,652	-0.03%
2021/07/30	25	9.22	0	0.00	9.17	25	73,693	0.03%
2021/07/29	179	9.29	63	9.36	9.30	116	73,940	0.16%	大買/鉅額交易
2021/07/28	24	9.66	25.7	9.67	9.67	-1.7	74,013	0.00%
2021/07/27	89.4	9.77	20	9.88	9.78	69.4	75,523	0.09%
2021/07/26	23	9.94	31	10.00	9.89	-8	75,941	-0.01%
2021/07/23	2,010.2	9.90	26	9.88	9.90	1,984.2	75,652	2.62%	大買/鉅額交易
2021/07/22	11.2	9.85	1	9.85	9.87	10.2	76,177	0.01%
2021/07/21	64	9.81	116.6	9.80	9.69	-52.6	77,249	-0.07%	大賣/
2021/07/20	35.1	9.85	10	9.84	9.80	25.1	79,602	0.03%
2021/07/19	215.1	10.07	140.2	10.01	10.00	74.9	79,711	0.09%	大買/大賣/
2021/07/16	365	9.94	42.8	9.94	10.00	322.2	81,172	0.40%	大買/鉅額交易
2021/07/15	0	0.00	0.3	9.75	9.77	-0.3	81,136	0.00%
2021/07/14	19.5	9.67	0	0.00	9.65	19.5	83,226	0.02%
2021/07/13	10	9.70	5	9.69	9.68	5	86,314	0.01%
2021/07/12	46.3	9.75	4.3	9.88	9.73	42	86,508	0.05%
2021/07/09	9	9.58	23	9.59	9.63	-14	85,676	-0.02%
2021/07/08	26.3	9.55	0	0.00	9.57	26.3	85,953	0.03%
2021/07/07	0	0.00	50	9.44	9.46	-50	87,381	-0.06%
2021/07/05	0	0.00	15	9.43	9.45	-15	89,891	-0.02%
2021/07/02	17	9.45	0.7	9.48	9.43	16.3	89,916	0.02%
2021/07/01	61	9.51	23	9.52	9.52	38	89,743	0.04%
2021/06/30	40	9.53	0	0.00	9.53	40	90,094	0.04%
2021/06/29	2	9.51	7	9.53	9.51	-5	90,568	-0.01%
2021/06/28	2	9.60	0	0.00	9.62	2	91,183	0.00%
2021/06/25	0	0.00	54	9.62	9.58	-54	92,154	-0.06%
2021/06/23	1	9.51	16	9.52	9.53	-15	94,990	-0.02%
2021/06/22	10	9.42	0	0.00	9.39	10	94,946	0.01%
2021/06/21	43	9.43	0	0.00	9.34	43	94,715	0.05%
2021/06/18	1	9.51	20	9.51	9.55	-19	94,102	-0.02%
2021/06/17	12	9.53	0	0.00	9.58	12	94,218	0.01%
2021/06/16	0	0.00	1.1	9.56	9.58	-1.1	95,621	0.00%
2021/06/15	0	0.00	219	9.54	9.56	-219	95,845	-0.23%	大賣/鉅額交易
2021/06/11	24	9.60	0	0.00	9.59	24	96,394	0.02%
2021/06/10	4	9.71	0	0.00	9.73	4	96,351	0.00%
2021/06/09	40	9.75	172	9.81	9.73	-132	96,866	-0.14%	大賣/鉅額交易
2021/06/08	34	9.93	17	9.89	9.90	17	96,755	0.02%
2021/06/07	6	9.90	120	9.89	9.92	-114	99,212	-0.11%	大賣/鉅額交易
2021/06/04	11	9.90	2	9.92	9.99	9	100,457	0.01%
2021/06/03	5	10.00	130	10.10	10.05	-125	102,241	-0.12%	大賣/鉅額交易
2021/06/02	22	10.02	25	10.00	10.05	-3	102,110	0.00%
2021/06/01	3	9.96	6	10.00	10.00	-3	101,597	0.00%
2021/05/31	15	10.00	15	10.08	10.05	0	101,633	0.00%
2021/05/28	5	9.97	120.6	9.91	9.93	-115.6	100,461	-0.12%	大賣/鉅額交易
2021/05/27	24	9.34	103	9.34	9.33	-79	97,519	-0.08%	大賣/
2021/05/26	10	9.45	5.6	9.44	9.47	4.4	97,918	0.00%
2021/05/25	18	9.39	2	9.42	9.44	16	98,354	0.02%
2021/05/24	20	9.28	0	0.00	9.30	20	98,215	0.02%
2021/05/21	1	9.35	7	9.31	9.31	-6	98,258	-0.01%
2021/05/20	1	9.17	0	0.00	9.17	1	98,046	0.00%
2021/05/19	4	9.21	0	0.00	9.24	4	98,111	0.00%
2021/05/18	7	9.19	15	9.10	9.29	-8	97,993	-0.01%
2021/05/17	20	8.80	7	8.84	8.81	13	97,483	0.01%
2021/05/14	3	9.34	205	9.38	9.28	-202	95,538	-0.21%	大賣/鉅額交易
2021/05/13	14	9.30	56	9.25	9.27	-42	94,582	-0.04%
2021/05/12	78	9.53	35	9.38	9.40	43	92,992	0.05%
2021/05/11	30	10.07	26	10.32	10.00	4	89,463	0.00%
2021/05/10	1	10.25	52	10.26	10.30	-51	86,668	-0.06%
2021/05/07	35	10.09	15.1	10.15	10.05	19.9	85,120	0.02%
2021/05/06	29	9.95	11	10.03	9.98	18	84,287	0.02%
2021/05/05	2	9.88	51	9.93	9.85	-49	83,213	-0.06%
2021/05/04	54	9.81	55	9.83	9.68	-1	81,905	0.00%
2021/05/03	22	10.11	291	10.13	10.00	-269	79,272	-0.34%	大賣/鉅額交易
2021/04/29	22	10.05	27	10.14	10.10	-5	78,080	-0.01%
2021/04/28	34	10.21	47	10.18	10.15	-13	77,001	-0.02%
2021/04/27	97	10.29	21.4	10.25	10.25	75.6	76,731	0.10%
2021/04/26	275	10.40	125.2	10.35	10.40	149.8	75,080	0.20%	大買/大賣/鉅額交易
2021/04/23	3.1	10.05	2	10.00	10.00	1.1	72,168	0.00%
2021/04/22	46	10.09	31	10.12	9.98	15	71,353	0.02%
2021/04/21	58.1	9.98	13.9	9.98	10.00	44.1	68,511	0.06%
2021/04/20	113	10.19	38.1	10.21	10.15	75	66,502	0.11%	大買/
2021/04/19	25	9.95	118.4	9.95	10.10	-93.4	64,511	-0.14%	大賣/
2021/04/16	33	9.43	12.3	9.48	9.50	20.7	62,155	0.03%
2021/04/15	18	9.40	3	9.39	9.44	15	62,566	0.02%
2021/04/14	38	9.35	25	9.28	9.27	13	62,395	0.02%
2021/04/13	8.3	9.50	19	9.49	9.36	-10.7	61,991	-0.02%
2021/04/12	22.2	9.32	11.4	9.23	9.34	10.7	60,401	0.02%
2021/04/09	16	9.11	18	9.10	9.09	-2	58,929	0.00%
2021/04/08	1.2	8.96	1	9.00	9.00	0.1	59,578	0.00%
2021/04/07	1.3	8.98	10	9.04	9.02	-8.7	61,741	-0.01%
2021/04/06	3.2	9.08	31	9.09	9.05	-27.8	61,686	-0.05%
2021/04/01	48.8	9.14	5	9.15	9.10	43.8	61,347	0.07%
2021/03/31	5.5	9.05	44	9.10	9.15	-38.5	60,881	-0.06%
2021/03/30	5.5	9.01	33	9.10	9.06	-27.5	59,968	-0.05%
2021/03/29	15	9.02	54.9	8.95	9.08	-39.9	58,889	-0.07%
2021/03/26	35.5	8.85	16	8.86	8.84	19.5	56,903	0.03%
2021/03/25	0.5	8.73	32	8.78	8.79	-31.5	56,151	-0.06%
2021/03/24	32.4	8.72	2	8.71	8.71	30.4	55,816	0.05%
2021/03/23	15.5	8.71	38	8.73	8.70	-22.5	55,571	-0.04%
2021/03/22	41	8.63	38	8.68	8.69	3	55,282	0.01%
2021/03/19	136.6	8.65	0	0.00	8.63	136.6	55,307	0.25%	大買/鉅額交易
2021/03/18	4	8.81	0	0.00	8.76	4	54,000	0.01%
2021/03/17	7.1	8.81	3	8.83	8.80	4.1	54,124	0.01%
2021/03/16	3.9	8.88	3	8.95	8.90	0.9	54,070	0.00%
2021/03/15	4.6	8.94	8	8.93	8.92	-3.4	53,958	-0.01%
2021/03/12	8.8	8.82	66	8.88	8.85	-57.2	54,847	-0.10%
2021/03/11	24.6	8.90	17	8.93	8.84	7.6	55,422	0.01%
2021/03/10	29.4	8.76	713	8.75	8.76	-683.6	53,354	-1.28%	大賣/鉅額交易
2021/03/09	10.2	8.55	44	8.60	8.67	-33.8	51,887	-0.07%
2021/03/08	1	8.36	55.2	8.33	8.34	-54.2	49,699	-0.11%
2021/03/05	0	0.00	1	8.27	8.26	-1	49,596	0.00%
2021/03/04	50	8.27	0	0.00	8.31	50	50,366	0.10%
2021/03/03	6	8.37	11	8.35	8.36	-5	50,328	-0.01%
2021/03/02	63	8.34	0	0.00	8.31	63	49,985	0.13%
2021/02/26	72	8.32	10	8.31	8.29	62	49,742	0.12%
2021/02/25	16	8.37	9	8.41	8.44	7	48,501	0.01%
2021/02/24	111	8.32	106.3	8.39	8.29	4.7	47,987	0.01%	大買/大賣/
2021/02/23	7	8.33	5	8.35	8.34	2	47,471	0.00%
2021/02/22	1	8.28	0	0.00	8.27	1	46,961	0.00%
2021/02/19	40	8.22	0.7	8.24	8.24	39.3	46,772	0.08%
2021/02/18	0	0.00	5	8.28	8.32	-5	46,513	-0.01%
2021/02/17	21	8.23	4	8.22	8.25	17	46,103	0.04%
2021/02/05	16	8.17	0	0.00	8.18	16	45,567	0.04%
2021/02/04	10.4	8.13	0	0.00	8.17	10.4	46,245	0.02%
2021/02/03	301	8.16	10	8.18	8.17	291	48,358	0.60%	大買/鉅額交易
2021/02/01	5	8.14	0	0.00	8.13	5	49,661	0.01%
2021/01/29	41	8.11	0	0.00	8.05	41	49,653	0.08%
2021/01/28	24	8.17	8	8.15	8.14	16	48,844	0.03%
2021/01/27	4	8.21	0	0.00	8.21	4	48,340	0.01%
2021/01/26	23	8.23	0	0.00	8.21	23	48,367	0.05%
2021/01/25	28	8.29	1	8.23	8.28	27	48,219	0.06%
2021/01/22	75	8.25	0	0.00	8.23	75	48,506	0.15%
2021/01/21	14	8.37	0	0.00	8.30	14	48,312	0.03%
2021/01/20	82	8.40	5	8.34	8.30	77	48,062	0.16%
2021/01/19	15	8.48	0	0.00	8.49	15	47,207	0.03%
2021/01/18	61	8.45	0	0.00	8.48	61	47,343	0.13%
2021/01/15	111.7	8.59	8	8.60	8.55	103.7	46,811	0.22%	大買/鉅額交易
2021/01/14	18	8.67	0	0.00	8.65	18	46,385	0.04%
2021/01/13	0	0.00	0.5	8.62	8.66	-0.5	46,187	0.00%
2021/01/12	145	8.66	0	0.00	8.61	145	45,875	0.32%	大買/鉅額交易
2021/01/11	151	8.75	0	0.00	8.74	151	45,172	0.33%	大買/鉅額交易
2021/01/08	1	8.77	67	8.75	8.84	-66	44,067	-0.15%
2021/01/07	6.5	8.69	10.1	8.68	8.66	-3.6	43,172	-0.01%
2021/01/06	1.5	8.67	1	8.80	8.64	0.5	42,593	0.00%
2021/01/05	146	8.72	0	0.00	8.77	146	41,907	0.35%	大買/鉅額交易
2021/01/04	55.8	8.71	0	0.00	8.70	55.8	41,518	0.13%
2020/12/31	419.2	8.82	12	8.93	8.81	407.2	40,910	1.00%	大買/鉅額交易
2020/12/30	6	8.67	371	8.76	8.87	-365	39,389	-0.93%	大賣/鉅額交易
2020/12/29	2	8.55	29	8.57	8.56	-27	37,276	-0.07%
2020/12/28	13	8.51	25	8.52	8.52	-12	37,084	-0.03%
2020/12/25	2	8.52	1	8.52	8.52	1	36,953	0.00%
2020/12/24	10	8.46	2	8.47	8.48	8	36,928	0.02%
2020/12/23	512	8.41	0	0.00	8.41	512	36,980	1.38%	大買/鉅額交易
2020/12/22	0	0.00	18.1	8.47	8.43	-18.1	37,283	-0.05%
2020/12/21	1.5	8.42	24	8.40	8.49	-22.5	38,007	-0.06%
2020/12/18	0.8	8.43	1	8.44	8.44	-0.2	38,525	0.00%
2020/12/17	21.5	8.43	20	8.44	8.46	1.5	39,326	0.00%
2020/12/16	0.4	8.43	67.4	8.41	8.44	-67	39,858	-0.17%
2020/12/15	115.6	8.39	35	8.36	8.36	80.6	41,017	0.20%	大買/
2020/12/14	12	8.50	10.1	8.51	8.46	1.9	41,016	0.00%
2020/12/11	2.4	8.50	6.3	8.54	8.46	-3.9	41,826	-0.01%
2020/12/10	99.3	8.46	40.2	8.46	8.46	59.2	41,306	0.14%
2020/12/09	73	8.50	18	8.58	8.56	55	40,849	0.13%
2020/12/08	105	8.52	14.2	8.57	8.51	90.8	41,420	0.22%	大買/
2020/12/07	51	8.72	56	8.76	8.76	-5	42,219	-0.01%
2020/12/04	25	8.61	35	8.63	8.66	-10	41,675	-0.02%
2020/12/03	62	8.59	20	8.65	8.60	42	41,313	0.10%
2020/12/02	15	8.61	10	8.59	8.61	5	41,242	0.01%
2020/12/01	140	8.57	60	8.57	8.62	80	41,250	0.19%	大買/
2020/11/30	11	8.68	159	8.70	8.59	-148	41,229	-0.36%	大賣/鉅額交易
2020/11/27	40.9	8.70	22	8.68	8.69	18.9	40,270	0.05%
2020/11/26	55.1	8.63	12	8.63	8.64	43.1	39,930	0.11%
2020/11/25	64.9	8.66	0	0.00	8.63	64.9	40,791	0.16%
2020/11/24	35.7	8.64	20	8.65	8.62	15.7	40,685	0.04%
2020/11/23	69	8.66	0	0.00	8.66	69	40,777	0.17%
2020/11/20	0.4	8.59	10	8.55	8.58	-9.6	40,806	-0.02%
2020/11/19	20.8	8.59	70	8.63	8.62	-49.2	41,862	-0.12%
2020/11/18	100	8.66	1.1	8.65	8.65	98.9	41,751	0.24%
2020/11/17	0.2	8.60	75	8.58	8.63	-74.8	41,543	-0.18%
2020/11/16	52	8.65	9.3	8.61	8.58	42.7	41,672	0.10%
2020/11/13	52	8.54	12	8.53	8.53	40	41,476	0.10%
2020/11/12	7	8.53	77	8.61	8.56	-70	41,318	-0.17%
2020/11/11	161	8.60	128	8.55	8.67	33	40,600	0.08%	大買/大賣/
2020/11/10	30	8.39	32.1	8.36	8.37	-2.1	38,459	-0.01%
2020/11/09	0	0.00	14	8.17	8.18	-14	37,173	-0.04%
2020/11/06	4	8.13	0	0.00	8.12	4	37,185	0.01%
2020/11/05	10	8.12	0	0.00	8.11	10	37,888	0.03%
2020/11/03	1	8.06	0	0.00	8.11	1	39,911	0.00%
2020/11/02	3	7.99	0	0.00	8.03	3	40,070	0.01%
2020/10/30	1	8.02	0	8.04	7.96	1	41,009	0.00%
2020/10/29	9	8.03	0	0.00	8.05	9	41,397	0.02%
2020/10/28	29	8.10	10	8.10	8.11	19	41,991	0.05%
2020/10/27	7	8.16	0	0.00	8.15	7	42,507	0.02%
2020/10/26	15	8.15	11	8.17	8.21	4	42,651	0.01%
2020/10/21	1	8.10	0	0.00	8.06	1	43,421	0.00%
2020/10/20	0	0.00	10	8.07	8.10	-10	43,839	-0.02%
2020/10/19	1	8.07	0	0.00	8.08	1	43,921	0.00%
2020/10/16	11	8.08	6	8.05	8.04	5	44,288	0.01%
2020/10/15	22	8.06	3.7	8.06	8.05	18.3	44,974	0.04%
2020/10/14	2	8.12	0	0.00	8.14	2	44,857	0.00%
2020/10/13	9	8.10	35	8.06	8.11	-26	44,873	-0.06%
2020/10/12	0.2	8.10	77.1	8.09	8.10	-76.9	45,084	-0.17%
2020/10/08	2	8.14	0	0.00	8.12	2	45,387	0.00%
2020/10/07	56	8.16	0	0.00	8.13	56	45,508	0.12%
2020/10/06	49	8.14	30	8.16	8.20	19	45,616	0.04%
2020/10/05	30	8.11	10	8.06	8.04	20	45,516	0.04%
2020/09/30	11	8.05	120	8.06	8.04	-109	45,440	-0.24%	大賣/鉅額交易
2020/09/29	84	8.06	19	8.03	8.01	65	45,540	0.14%
2020/09/28	21	7.97	0	0.00	8.01	21	45,734	0.05%
2020/09/25	29	7.86	84	7.88	7.89	-55	46,005	-0.12%
2020/09/24	70	7.93	7	7.92	7.85	63	45,733	0.14%
2020/09/23	94	8.04	0	0.00	8.06	94	44,757	0.21%
2020/09/22	33	8.15	100	8.16	8.13	-67	44,048	-0.15%
2020/09/21	113	8.34	2	8.28	8.28	111	43,212	0.26%	大買/鉅額交易
2020/09/18	11	8.40	12.2	8.40	8.31	-1.2	42,884	0.00%
2020/09/17	13	8.40	89.2	8.41	8.40	-76.2	41,655	-0.18%
2020/09/16	119.5	8.44	3.6	8.44	8.47	115.9	41,290	0.28%	大買/鉅額交易
2020/09/15	1	8.62	16	8.63	8.62	-15	40,289	-0.04%
2020/09/14	0	0.00	79	8.62	8.63	-79	40,420	-0.20%
2020/09/11	76	8.64	98	8.65	8.62	-22	40,231	-0.05%
2020/09/10	116.5	8.53	41	8.61	8.65	75.5	39,297	0.19%	大買/
2020/09/09	3	8.39	36	8.35	8.36	-33	36,884	-0.09%
2020/09/08	35	8.44	5	8.43	8.45	30	36,512	0.08%
2020/09/07	1	8.41	58.1	8.44	8.41	-57.1	36,933	-0.15%
2020/09/04	39	8.34	50.9	8.35	8.38	-11.9	38,212	-0.03%
2020/09/03	39	8.42	2.2	8.36	8.40	36.8	38,599	0.10%
2020/09/02	1	8.32	3	8.35	8.34	-2	38,812	-0.01%
2020/08/31	1	8.46	76	8.43	8.30	-75	39,875	-0.19%
2020/08/28	0	0.00	13	8.41	8.41	-13	39,284	-0.03%
2020/08/27	12	8.43	25.4	8.40	8.43	-13.4	39,883	-0.03%
2020/08/26	0	0.00	38	8.47	8.46	-38	40,019	-0.09%
2020/08/25	0	0.00	16	8.40	8.51	-16	40,014	-0.04%
2020/08/24	6	8.23	0.8	8.25	8.22	5.2	39,721	0.01%
2020/08/21	31	8.22	31	8.21	8.25	0	39,965	0.00%
2020/08/20	74	8.19	80	8.21	8.18	-6	40,183	-0.01%
2020/08/18	0	0.00	0.3	8.46	8.46	-0.3	40,535	0.00%
2020/08/17	0	0.00	60	8.47	8.46	-60	40,805	-0.15%
2020/08/14	51	8.42	0	0.00	8.41	51	40,753	0.13%
2020/08/13	60	8.47	2	8.49	8.43	58	40,902	0.14%
2020/08/12	1	8.48	22	8.49	8.44	-21	41,149	-0.05%
2020/08/11	0	0.00	19	8.54	8.50	-19	41,585	-0.05%
2020/08/10	90	8.49	82	8.47	8.53	8	40,997	0.02%
2020/08/07	53	8.15	7	8.14	8.15	46	39,631	0.12%
2020/08/06	10	8.21	55	8.22	8.21	-45	39,490	-0.11%
2020/08/05	2	8.16	3	8.17	8.16	-1	39,496	0.00%
2020/08/04	7	8.48	2	8.49	8.49	5	38,821	0.01%
2020/08/03	45	8.45	5	8.52	8.44	40	38,395	0.10%
2020/07/31	0	0.00	5	8.53	8.51	-5	37,835	-0.01%
2020/07/30	1	8.47	0	0.00	8.54	1	37,501	0.00%
2020/07/29	1	8.48	0	0.00	8.44	1	37,528	0.00%
2020/07/28	0	0.00	1	8.45	8.38	-1	37,791	0.00%
2020/07/27	32	8.47	0	0.00	8.40	32	38,070	0.08%
2020/07/24	15	8.54	10	8.50	8.52	5	38,291	0.01%
2020/07/23	1	8.63	0	0.00	8.63	1	38,277	0.00%
2020/07/22	63	8.66	7	8.65	8.64	56	38,702	0.14%
2020/07/20	1.8	8.74	0	0.00	8.74	1.8	38,054	0.00%
2020/07/17	2	8.80	5	8.78	8.78	-3	38,260	-0.01%
2020/07/16	2	8.81	2	8.81	8.80	0	38,797	0.00%
2020/07/13	4	8.72	4	8.73	8.70	0	39,483	0.00%
2020/07/10	1	8.69	4	8.63	8.62	-3	39,920	-0.01%
2020/07/07	0	0.00	3.6	8.75	8.77	-3.6	41,782	-0.01%
2020/07/06	1.8	8.79	8	8.72	8.80	-6.2	42,079	-0.01%
2020/07/03	0	0.00	0.6	8.66	8.66	-0.6	42,010	0.00%
2020/07/01	1	8.62	0	0.00	8.59	1	42,498	0.00%
2020/06/30	1	8.59	0	0.00	8.60	1	42,764	0.00%
2020/06/29	1	8.55	0	0.00	8.52	1	43,720	0.00%
2020/06/24	1	8.69	5	8.66	8.66	-4	43,946	-0.01%
2020/06/23	0	0.00	7	8.67	8.66	-7	45,132	-0.02%
2020/06/22	15.5	8.61	9	8.61	8.63	6.5	45,343	0.01%
2020/06/19	2	8.62	0	0.00	8.64	2	46,017	0.00%
2020/06/18	5	8.60	0	0.00	8.63	5	46,487	0.01%
2020/06/17	0	0.00	4.2	8.63	8.68	-4.2	47,102	-0.01%
2020/06/16	1	8.65	1	8.64	8.63	0	48,490	0.00%
2020/06/15	14	8.54	5	8.51	8.47	9	50,976	0.02%
2020/06/12	8	8.39	0	0.00	8.53	8	51,696	0.02%
2020/06/11	8	8.71	0.2	8.64	8.61	7.8	52,254	0.01%
2020/06/10	1.2	9.01	0	0.00	9.01	1.2	51,726	0.00%
2020/06/09	0	0.00	7	8.95	8.96	-7	52,678	-0.01%
2020/06/08	20	8.91	14.1	8.89	8.94	5.9	53,104	0.01%
2020/06/05	30.5	8.66	7	8.63	8.72	23.5	52,782	0.04%
2020/06/04	8.5	8.58	3	8.56	8.58	5.5	52,939	0.01%
2020/06/03	2	8.53	8	8.53	8.56	-6	53,550	-0.01%
2020/06/02	0	0.00	0.2	8.40	8.40	-0.2	53,312	0.00%
2020/05/29	0	0.00	1	8.32	8.34	-1	53,363	0.00%
2020/05/28	4	8.28	5	8.25	8.22	-1	52,836	0.00%
2020/05/27	0	0.00	1	8.40	8.32	-1	53,558	0.00%
2020/05/26	0	0.00	22	8.32	8.33	-22	54,906	-0.04%
2020/05/25	0	0.00	2	8.13	8.15	-2	55,043	0.00%
2020/05/22	15	8.15	0	0.00	8.10	15	55,130	0.03%
2020/05/21	6	8.20	10.1	8.22	8.22	-4.1	55,094	-0.01%
2020/05/20	3.4	8.19	10	8.17	8.17	-6.6	55,123	-0.01%
2020/05/18	2	8.08	12	8.08	8.07	-10	54,777	-0.02%
2020/05/15	2.4	8.19	0	0.00	8.16	2.4	54,271	0.00%
2020/05/14	15	8.19	0	0.00	8.16	15	54,149	0.03%
2020/05/13	4	8.26	4	8.29	8.28	0	53,948	0.00%
2020/05/12	3	8.33	0	0.00	8.31	3	54,014	0.01%
2020/05/11	33	8.40	1	8.40	8.39	32	53,966	0.06%
2020/05/08	4	8.34	5	8.30	8.29	-1	54,135	0.00%
2020/05/07	1	8.22	0	0.00	8.22	1	53,785	0.00%
2020/05/06	0	0.00	13	8.23	8.23	-13	53,826	-0.02%
2020/05/05	8	8.29	0	0.00	8.27	8	54,020	0.01%
2020/05/04	21	8.23	100	8.27	8.27	-79	54,374	-0.15%
2020/04/30	16	8.53	6.6	8.52	8.54	9.4	54,518	0.02%
2020/04/29	101.6	8.44	14.1	8.42	8.41	87.5	55,001	0.16%	大買/
2020/04/28	0	0.00	2	8.28	8.30	-2	55,026	0.00%
2020/04/27	2	8.26	2	8.21	8.26	0	56,778	0.00%
2020/04/23	2	8.13	2	8.10	8.13	0	56,705	0.00%
2020/04/22	5	8.07	2	8.00	8.10	3	56,274	0.01%
2020/04/21	4	8.09	15	8.25	8.08	-11	56,167	-0.02%
2020/04/20	0	0.00	46	8.37	8.34	-46	55,713	-0.08%
2020/04/17	0	0.00	11	8.50	8.44	-11	55,694	-0.02%
2020/04/16	4	8.45	1	8.48	8.43	3	55,293	0.01%
2020/04/15	0	0.00	30	8.56	8.58	-30	54,873	-0.05%
2020/04/14	28	8.40	3	8.46	8.47	25	54,785	0.05%
2020/04/13	2	8.37	25	8.34	8.33	-23	54,486	-0.04%
2020/04/10	13	8.41	14	8.45	8.61	-1	54,364	0.00%
2020/04/09	28	8.08	24	8.07	8.14	4	53,841	0.01%
2020/04/08	7	7.82	25	7.81	7.90	-18	53,361	-0.03%
2020/04/07	26	7.76	32	7.76	7.77	-6	53,232	-0.01%
2020/04/06	6	7.65	18	7.66	7.66	-12	53,024	-0.02%
2020/04/01	22	7.66	10	7.61	7.64	12	53,043	0.02%
2020/03/31	7	7.76	30	7.80	7.63	-23	52,685	-0.04%
2020/03/30	12	7.66	13	7.67	7.81	-1	51,718	0.00%
2020/03/27	9	7.98	2	7.99	7.92	7	51,806	0.01%
2020/03/26	11	7.60	18	7.55	7.66	-7	50,837	-0.01%
2020/03/25	32	7.57	13	7.63	7.61	19	51,139	0.04%
2020/03/24	2	7.33	24	7.41	7.33	-22	50,829	-0.04%
2020/03/23	12	7.00	61	7.04	7.11	-49	51,186	-0.10%
2020/03/20	32	7.28	57	7.27	7.34	-25	50,872	-0.05%
2020/03/19	98	6.86	70	6.74	6.72	28	50,133	0.06%
2020/03/18	23	7.61	10	7.58	7.46	13	49,635	0.03%
2020/03/17	24	7.75	20	7.76	7.71	4	49,041	0.01%
2020/03/16	46	8.14	0	0.00	8.03	46	48,215	0.10%
2020/03/13	87	8.07	13	8.12	8.36	74	47,606	0.16%
2020/03/12	46	8.75	3	8.75	8.69	43	46,696	0.09%
2020/03/11	22	9.07	6	9.06	9.03	16	45,734	0.03%
2020/03/10	6	8.99	5	9.01	9.00	1	45,246	0.00%
2020/03/09	12	8.96	0	0.00	8.90	12	44,571	0.03%
2020/03/06	13	9.14	0	0.00	9.12	13	43,687	0.03%
2020/03/05	1	9.31	24	9.25	9.34	-23	43,438	-0.05%
2020/03/04	4	9.11	0	0.00	9.13	4	43,460	0.01%
2020/03/03	29	9.18	5	9.20	9.13	24	43,256	0.06%
2020/03/02	26	9.06	0	9.09	9.07	26	42,953	0.06%
2020/02/27	24	9.33	12	9.32	9.21	12	42,679	0.03%
2020/02/26	33	9.59	0.4	9.56	9.54	32.6	41,838	0.08%
2020/02/25	6	9.75	8	9.74	9.74	-2	40,827	0.00%
2020/02/24	2	9.80	0	0.00	9.82	2	41,167	0.00%
2020/02/21	2	9.90	1	9.98	9.90	1	41,083	0.00%
2020/02/20	2	9.95	13	9.95	9.92	-11	41,093	-0.03%
2020/02/19	3	9.91	0	0.00	9.92	3	41,147	0.01%
2020/02/18	4	9.84	0	0.00	9.86	4	41,307	0.01%
2020/02/17	6	9.85	0	0.00	9.86	6	41,725	0.01%
2020/02/14	11	9.94	0	0.00	9.91	11	42,029	0.03%
2020/02/13	4	9.96	20	9.94	9.97	-16	42,645	-0.04%
2020/02/12	17	9.98	20	10.00	9.98	-3	43,704	-0.01%
2020/02/11	10	9.84	5.1	9.96	9.94	4.9	44,485	0.01%
2020/02/10	0	0.00	2.1	9.77	9.74	-2.1	46,978	0.00%
2020/02/07	2	9.80	0	0.00	9.78	2	49,330	0.00%
2020/02/06	22	9.85	0	0.00	9.89	22	49,701	0.04%
2020/02/05	3	9.69	19	9.73	9.71	-16	49,767	-0.03%
2020/02/04	9	9.72	7	9.75	9.78	2	49,343	0.00%
2020/02/03	35	9.47	300	9.53	9.60	-265	48,826	-0.54%	大賣/鉅額交易
2020/01/31	2	9.85	19	9.87	9.85	-17	47,899	-0.04%
2020/01/30	77	9.93	35	9.92	9.76	42	47,538	0.09%
2020/01/20	3	10.37	10	10.35	10.40	-7	45,491	-0.02%
2020/01/17	0	0.00	1.4	10.25	10.25	-1.4	45,253	0.00%
2020/01/16	2	10.20	2	10.25	10.25	0	45,160	0.00%
2020/01/15	7	10.24	2.7	10.24	10.20	4.3	45,350	0.01%
2020/01/14	4	10.38	5	10.35	10.30	-1	45,566	0.00%
2020/01/13	3	10.30	11	10.32	10.30	-8	45,565	-0.02%
2020/01/10	6	10.16	15	10.15	10.15	-9	45,523	-0.02%
2020/01/08	10	10.15	81.4	10.15	10.10	-71.4	45,928	-0.16%
2020/01/07	20	10.25	5	10.15	10.20	15	45,421	0.03%
2020/01/06	15	10.22	20	10.20	10.20	-5	45,535	-0.01%
2020/01/03	18	10.35	16	10.35	10.35	2	45,143	0.00%
2020/01/02	6	10.45	2	10.45	10.45	4	44,759	0.01%
2019/12/31	10	10.35	0	0.00	10.35	10	44,636	0.02%
2019/12/30	10	10.45	3	10.45	10.45	7	44,490	0.02%
2019/12/27	34	10.43	4	10.45	10.40	30	44,577	0.07%
2019/12/26	15	10.48	20	10.45	10.45	-5	44,578	-0.01%
2019/12/25	16	10.50	2	10.45	10.45	14	44,856	0.03%
2019/12/24	17	10.49	2	10.43	10.40	15	45,353	0.03%
2019/12/20	61	10.63	2	10.65	10.60	59	44,742	0.13%
2019/12/19	20	10.57	26	10.64	10.65	-6	44,643	-0.01%
2019/12/18	38	10.64	28	10.63	10.60	10	44,751	0.02%
2019/12/17	15	10.48	30	10.45	10.55	-15	45,704	-0.03%
2019/12/16	30	10.54	5.2	10.60	10.50	24.8	45,883	0.05%
2019/12/13	7	10.45	38	10.45	10.45	-31	45,658	-0.07%
2019/12/12	0	0.00	7	10.29	10.20	-7	44,329	-0.02%
2019/12/11	8	10.14	14	10.16	10.20	-6	44,201	-0.01%
2019/12/10	1	10.25	0	0.00	10.25	1	44,275	0.00%
2019/12/09	0	0.00	15	10.20	10.25	-15	44,819	-0.03%
2019/12/06	0	0.00	12.2	10.05	10.05	-12.2	45,728	-0.03%
2019/12/04	1	10.05	0	0.00	10.10	1	48,174	0.00%
2019/12/03	11	10.05	2	10.05	10.10	9	48,400	0.02%
2019/12/02	32	10.06	5	10.05	10.10	27	48,589	0.06%
2019/11/29	20	10.08	24	10.11	10.05	-4	48,683	-0.01%
2019/11/28	35.5	10.16	78	10.15	10.15	-42.5	49,167	-0.09%
2019/11/27	15	10.20	30	10.15	10.20	-15	50,105	-0.03%
2019/11/26	25	10.21	1	10.25	10.20	24	50,099	0.05%
2019/11/25	16	10.10	83	10.18	10.20	-67	49,465	-0.14%
2019/11/22	15	10.05	25.1	10.03	10.00	-10.1	48,784	-0.02%
2019/11/21	39	10.00	5	10.00	10.00	34	48,743	0.07%
2019/11/20	43	10.07	14	10.05	10.05	29	48,173	0.06%
2019/11/19	30	10.13	0	0.00	10.15	30	47,998	0.06%
2019/11/18	25	10.15	5	10.11	10.20	20	47,937	0.04%
2019/11/15	0	0.00	29	10.18	10.10	-29	47,870	-0.06%
2019/11/14	15	10.07	0	0.00	10.05	15	47,716	0.03%
2019/11/13	10	10.10	15	10.20	10.10	-5	47,560	-0.01%
2019/11/12	58	10.27	0	0.00	10.30	58	47,519	0.12%
2019/11/11	131	10.20	3	10.10	10.15	128	47,159	0.27%	大買/鉅額交易
2019/11/08	69	10.40	21	10.46	10.40	48	46,243	0.10%
2019/11/07	112	10.44	55.4	10.38	10.45	56.6	45,942	0.12%	大買/
2019/11/06	65	10.11	27	10.08	10.10	38	42,989	0.09%
2019/11/05	10	9.85	24	9.86	9.89	-14	40,587	-0.03%
2019/11/04	15	9.80	33	9.80	9.80	-18	40,332	-0.04%
2019/11/01	0	0.00	12	9.67	9.70	-12	40,087	-0.03%
2019/10/31	3	9.62	1	9.70	9.62	2	40,410	0.00%
2019/10/30	22.1	9.66	0	0.00	9.66	22.1	40,497	0.05%
2019/10/29	5	9.68	0	0.00	9.68	5	40,567	0.01%
2019/10/28	10	9.78	0.1	9.76	9.76	9.9	40,363	0.02%
2019/10/25	26	9.80	0	0.00	9.75	26	40,340	0.06%
2019/10/23	21	9.76	35	9.78	9.77	-14	40,248	-0.03%
2019/10/22	10	9.78	20	9.84	9.82	-10	40,140	-0.02%
2019/10/21	2.2	9.69	35	9.72	9.73	-32.8	39,861	-0.08%
2019/10/18	20	9.72	5	9.72	9.69	15	39,841	0.04%
2019/10/17	1	9.77	3.1	9.78	9.78	-2.1	39,595	-0.01%
2019/10/16	20	9.74	0	0.00	9.72	20	39,677	0.05%
2019/10/15	0	0.00	5	9.58	9.60	-5	40,026	-0.01%
2019/10/14	0.9	9.59	28	9.58	9.59	-27.1	40,051	-0.07%
2019/10/09	7	9.48	0	0.00	9.45	7	40,006	0.02%
2019/10/08	4	9.51	2	9.56	9.52	2	40,003	0.00%
2019/10/07	11	9.38	38	9.38	9.38	-27	39,967	-0.07%
2019/10/04	45	9.33	0	0.00	9.34	45	40,660	0.11%
2019/10/03	36	9.33	10	9.33	9.34	26	40,819	0.06%
2019/10/02	77	9.40	118.1	9.44	9.44	-41.1	40,926	-0.10%	大賣/
2019/10/01	12.1	9.48	43	9.50	9.50	-30.9	40,671	-0.08%
2019/09/27	46	9.47	10	9.39	9.39	36	40,549	0.09%
2019/09/26	8	9.63	4	9.65	9.56	4	40,278	0.01%
2019/09/25	6	9.57	70	9.57	9.55	-64	40,406	-0.16%
2019/09/24	36	9.60	15	9.64	9.61	21	40,807	0.05%
2019/09/23	17	9.74	0	0.00	9.71	17	40,785	0.04%
2019/09/20	9.1	9.81	16.7	9.77	9.68	-7.6	41,505	-0.02%
2019/09/19	5	9.71	0	0.00	9.70	5	39,672	0.01%
2019/09/18	1	9.66	8	9.73	9.76	-7	39,332	-0.02%
2019/09/17	15	9.75	2	9.69	9.67	13	38,792	0.03%
2019/09/16	4	9.83	3	9.82	9.82	1	38,642	0.00%
2019/09/12	31	9.84	5	9.87	9.81	26	38,940	0.07%
2019/09/11	93	9.83	35	9.83	9.86	58	39,299	0.15%
2019/09/10	7	9.83	40	9.84	9.90	-33	38,551	-0.09%
2019/09/09	64	9.64	13	9.76	9.78	51	37,065	0.14%
2019/09/06	2	9.34	5	9.32	9.34	-3	34,995	-0.01%
2019/09/05	10	9.33	19	9.32	9.34	-9	34,806	-0.03%
2019/09/04	0	0.00	9	9.29	9.31	-9	34,810	-0.03%
2019/09/03	2	9.24	15	9.27	9.27	-13	35,150	-0.04%
2019/09/02	53	9.32	30	9.30	9.30	23	35,213	0.07%
2019/08/30	0	0.00	18	9.15	9.20	-18	34,698	-0.05%
2019/08/29	26	8.98	3	8.97	8.93	23	34,205	0.07%
2019/08/28	0	0.00	5	8.92	8.95	-5	34,592	-0.01%
2019/08/27	10.6	8.83	0	0.00	8.87	10.6	35,332	0.03%
2019/08/26	6	8.79	0	0.00	8.80	6	36,156	0.02%
2019/08/23	3	8.85	8	8.85	8.90	-5	36,141	-0.01%
2019/08/22	2	8.82	3	8.90	8.82	-1	36,305	0.00%
2019/08/21	6	8.83	20	8.84	8.84	-14	36,780	-0.04%
2019/08/20	0	0.00	30.1	8.89	8.88	-30.1	36,756	-0.08%
2019/08/19	32	8.93	6	8.94	8.93	26	36,687	0.07%
2019/08/16	23	8.82	1.1	8.81	8.88	21.9	36,712	0.06%
2019/08/15	6	8.85	0	0.00	8.82	6	36,536	0.02%
2019/08/14	23	9.03	5	9.00	8.97	18	36,598	0.05%
2019/08/13	5	9.02	20	9.03	8.97	-15	36,357	-0.04%
2019/08/12	5	9.10	13	9.12	9.12	-8	36,229	-0.02%
2019/08/08	2	8.80	0.6	8.81	8.80	1.4	35,955	0.00%
2019/08/07	19	8.70	1	8.76	8.68	18	36,258	0.05%
2019/08/06	6	8.63	21	8.71	8.71	-15	36,895	-0.04%
2019/08/05	18	8.82	20	8.86	8.80	-2	37,103	-0.01%
2019/08/02	21	8.87	30	8.87	8.87	-9	37,273	-0.02%
2019/08/01	19	9.00	11.1	9.00	8.99	7.9	37,937	0.02%
2019/07/31	16	9.06	1	9.06	9.04	15	38,026	0.04%
2019/07/30	22	9.14	4	9.15	9.11	18	37,998	0.05%
2019/07/29	33	9.09	14.5	9.13	9.17	18.5	38,504	0.05%
2019/07/26	10	9.13	0	0.00	9.11	10	38,865	0.03%
2019/07/25	13	9.14	0	0.00	9.18	13	39,075	0.03%
2019/07/24	2	9.13	1	9.15	9.12	1	39,296	0.00%
2019/07/23	2	9.18	7	9.19	9.11	-5	39,436	-0.01%
2019/07/22	1	9.23	2	9.22	9.19	-1	39,560	0.00%
2019/07/18	25	9.03	0.3	9.02	9.02	24.7	39,734	0.06%
2019/07/17	41	9.15	40	9.09	9.09	1	39,562	0.00%
2019/07/16	3	9.26	3	9.28	9.27	0	38,837	0.00%
2019/07/15	6	9.31	13	9.30	9.29	-7	38,721	-0.02%
2019/07/12	3	9.35	88	9.37	9.35	-85	38,688	-0.22%
2019/07/11	90	9.39	27	9.40	9.41	63	38,973	0.16%
2019/07/10	47	9.48	53	9.49	9.50	-6	39,153	-0.02%
2019/07/09	2	9.46	5	9.46	9.46	-3	38,911	-0.01%
2019/07/08	13	9.51	4	9.52	9.52	9	38,920	0.02%
2019/07/04	5	9.49	6	9.46	9.46	-1	39,474	0.00%
2019/07/03	6	9.34	1	9.39	9.33	5	39,863	0.01%
2019/07/02	20	9.46	6	9.43	9.42	14	40,526	0.03%
2019/07/01	27	9.48	0	0.00	9.48	27	40,712	0.07%
2019/06/28	15	9.43	33	9.44	9.43	-18	40,737	-0.04%
2019/06/27	8	9.36	22	9.30	9.34	-14	41,268	-0.03%
2019/06/26	0	0.00	10	9.16	9.17	-10	41,511	-0.02%
2019/06/21	4	9.11	0	0.00	9.12	4	43,072	0.01%
2019/06/20	1.5	9.15	58	9.18	9.13	-56.5	43,243	-0.13%
2019/06/19	2	9.07	10	9.05	9.07	-8	43,126	-0.02%
2019/06/18	3	8.93	0	0.00	8.95	3	42,477	0.01%
2019/06/17	3	8.92	0	0.00	8.90	3	42,618	0.01%
2019/06/14	5	8.87	0	0.00	8.87	5	43,228	0.01%
2019/06/12	0	0.00	23	8.95	8.93	-23	43,972	-0.05%
2019/06/11	30	8.87	29	8.97	8.99	1	43,828	0.00%
2019/06/10	20	8.83	2	8.88	8.84	18	43,276	0.04%
2019/06/06	7	8.76	0	0.00	8.75	7	43,085	0.02%
2019/06/05	0.8	8.86	3	8.95	8.86	-2.2	42,845	-0.01%
2019/06/04	0	0.00	14	8.93	8.94	-14	42,688	-0.03%
2019/06/03	3.9	8.89	15	8.85	8.91	-11.1	42,460	-0.03%
2019/05/31	0	0.00	27	8.67	8.78	-27	41,705	-0.06%
2019/05/30	6	8.49	0	0.00	8.50	6	40,937	0.01%
2019/05/29	4	8.46	0	0.00	8.43	4	41,151	0.01%
2019/05/28	12	8.43	4	8.46	8.43	8	41,619	0.02%
2019/05/27	10	8.44	2	8.43	8.42	8	41,423	0.02%
2019/05/24	8	8.43	0	0.00	8.42	8	41,609	0.02%
2019/05/23	3	8.43	0	0.00	8.42	3	41,682	0.01%
2019/05/22	3	8.51	0	0.00	8.50	3	41,779	0.01%
2019/05/21	10	8.47	11	8.57	8.59	-1	41,880	0.00%
2019/05/20	5	8.36	0	0.00	8.38	5	41,621	0.01%
2019/05/16	43	8.41	3	8.35	8.36	40	43,160	0.09%
2019/05/14	44	8.46	40	8.47	8.47	4	43,481	0.01%
2019/05/13	16	8.66	63.9	8.73	8.61	-47.9	43,068	-0.11%
2019/05/10	8	8.87	7	8.84	8.77	1	43,133	0.00%
2019/05/09	32	8.85	5	8.88	8.81	27	43,189	0.06%
2019/05/08	11	8.68	5	8.69	8.70	6	42,796	0.01%
2019/05/07	1	8.77	0	0.00	8.75	1	42,663	0.00%
2019/05/06	51	8.77	1	8.76	8.71	50	42,695	0.12%
2019/05/03	6	8.88	1	8.90	8.89	5	42,589	0.01%
2019/05/02	6	8.82	0	0.00	8.82	6	42,246	0.01%
2019/04/30	10	8.75	0	0.00	8.74	10	42,068	0.02%
2019/04/29	16	8.76	0	0.00	8.76	16	42,121	0.04%
2019/04/26	0	0.00	11	8.77	8.76	-11	42,199	-0.03%
2019/04/25	5	8.80	0	0.00	8.78	5	42,145	0.01%
2019/04/24	20	8.81	1	8.83	8.77	19	42,569	0.04%
2019/04/23	10	8.80	3	8.81	8.82	7	42,842	0.02%
2019/04/22	0	0.00	4	8.80	8.78	-4	43,796	-0.01%
2019/04/19	1	8.70	6	8.72	8.73	-5	44,228	-0.01%
2019/04/18	11	8.73	0	0.00	8.66	11	44,281	0.02%
2019/04/17	1	8.68	0	0.00	8.73	1	44,580	0.00%
2019/04/16	10	8.64	30	8.65	8.63	-20	44,347	-0.05%
2019/04/15	8	8.73	20.9	8.72	8.71	-12.9	45,008	-0.03%
2019/04/12	176	8.80	7	8.79	8.75	169	46,363	0.36%	大買/鉅額交易
2019/04/11	3	8.85	0	0.00	8.80	3	47,484	0.01%
2019/04/10	1	8.78	7	8.83	8.81	-6	47,949	-0.01%
2019/04/09	13	8.74	0	0.00	8.72	13	47,674	0.03%
2019/04/08	18	8.75	9	8.76	8.75	9	47,245	0.02%
2019/04/03	5.2	8.75	9	8.75	8.81	-3.8	46,409	-0.01%
2019/04/02	5.3	8.79	0	0.00	8.77	5.3	46,021	0.01%
2019/04/01	103	8.85	0	0.00	8.81	103	45,601	0.23%	大買/鉅額交易
2019/03/29	15	8.91	17	8.97	9.08	-2	44,443	0.00%
2019/03/28	12	8.59	0	0.00	8.58	12	44,024	0.03%
2019/03/27	4	8.70	34	8.69	8.68	-30	44,080	-0.07%
2019/03/26	15	8.89	0	0.00	8.82	15	44,236	0.03%
2019/03/25	32	8.91	0	0.00	8.92	32	44,665	0.07%
2019/03/22	13	9.13	0	0.00	9.12	13	44,129	0.03%
2019/03/21	0	0.00	3	9.25	9.27	-3	44,442	-0.01%
2019/03/20	5	9.31	0	0.00	9.31	5	44,872	0.01%
2019/03/19	2	9.28	5	9.31	9.32	-3	44,809	-0.01%
2019/03/18	2	9.19	0	0.00	9.19	2	44,949	0.00%
2019/03/15	0	0.00	4	9.16	9.10	-4	45,129	-0.01%
2019/03/14	10	9.13	0	0.00	9.08	10	44,554	0.02%
2019/03/13	26	9.13	0	0.00	9.11	26	45,045	0.06%
2019/03/12	3	9.18	3	9.16	9.15	0	45,199	0.00%
2019/03/11	3	9.09	7	9.11	9.11	-4	45,223	-0.01%
2019/03/08	15	8.99	13	8.99	9.01	2	45,444	0.00%
2019/03/07	2	9.11	0.9	9.10	9.08	1.1	45,655	0.00%
2019/03/06	10	9.13	0	0.00	9.13	10	45,847	0.02%
2019/03/05	34	9.12	7	9.15	9.11	27	45,903	0.06%
2019/03/04	2	9.15	0	0.00	9.20	2	45,699	0.00%
2019/02/27	4	9.19	100	9.17	9.23	-96	45,536	-0.21%
2019/02/26	104	9.22	0	0.00	9.16	104	45,084	0.23%	大買/鉅額交易
2019/02/25	33	9.22	8	9.22	9.23	25	44,678	0.06%
2019/02/22	0	0.00	50	9.17	9.18	-50	44,513	-0.11%
2019/02/21	0	0.00	3	9.16	9.16	-3	44,442	-0.01%
2019/02/20	4	9.11	0	0.00	9.09	4	44,217	0.01%
2019/02/19	5	9.10	2	9.09	9.11	3	43,897	0.01%
2019/02/18	7	9.11	0	0.00	9.14	7	43,681	0.02%
2019/02/15	5	9.05	17	9.04	9.09	-12	43,231	-0.03%
2019/02/14	51	8.71	10	8.76	8.80	41	42,118	0.10%
2019/02/13	10	8.69	26.2	8.71	8.69	-16.2	41,841	-0.04%
2019/02/12	0	0.00	1	8.67	8.68	-1	41,319	0.00%
2019/02/11	0	0.00	144	8.63	8.68	-144	41,393	-0.35%	大賣/鉅額交易
2019/01/30	20	8.68	0	0.00	8.69	20	40,921	0.05%
2019/01/29	5	8.62	5	8.63	8.69	0	40,541	0.00%
2019/01/28	8	8.58	0	0.00	8.60	8	39,865	0.02%
2019/01/25	8	8.59	2	8.55	8.57	6	39,865	0.02%
2019/01/24	7	8.46	12.3	8.54	8.57	-5.3	39,709	-0.01%
2019/01/23	120	8.45	20	8.45	8.44	100	40,114	0.25%	大買/
2019/01/22	5	8.49	0	0.00	8.49	5	40,366	0.01%
2019/01/21	3	8.51	3	8.50	8.50	0	40,351	0.00%
2019/01/18	15	8.45	5	8.46	8.45	10	40,516	0.02%
2019/01/17	10	8.51	13	8.46	8.52	-3	40,884	-0.01%
2019/01/16	9	8.44	0	0.00	8.42	9	41,239	0.02%
2019/01/15	24	8.47	6	8.53	8.54	18	40,904	0.04%
2019/01/14	34	8.43	0	0.00	8.39	34	40,495	0.08%
2019/01/11	1	8.88	0	0.00	8.71	1	39,928	0.00%
2019/01/09	15	8.88	10	8.92	8.91	5	39,883	0.01%
2019/01/08	30	8.86	5	9.00	8.87	25	39,606	0.06%
2019/01/07	4	8.84	16	8.77	8.93	-12	39,810	-0.03%
2019/01/04	18	8.30	5	8.33	8.30	13	39,561	0.03%
2019/01/03	43	8.60	0	0.00	8.56	43	40,083	0.11%
2019/01/02	12	8.82	0	0.00	8.75	12	39,012	0.03%
2018/12/28	54	9.00	0	0.00	8.97	54	38,583	0.14%
2018/12/27	37	9.10	0	0.00	9.09	37	39,255	0.09%
2018/12/26	3	9.01	0	0.00	9.01	3	39,592	0.01%
2018/12/25	3	9.12	0	0.00	9.09	3	39,660	0.01%
2018/12/22	0	0.00	5.1	9.07	9.05	-5.1	40,702	-0.01%
2018/12/21	17.6	8.97	0	0.00	8.97	17.6	41,263	0.04%
2018/12/20	15	9.08	5	9.03	9.03	10	40,396	0.02%
2018/12/19	6	9.17	20.2	9.13	9.16	-14.2	40,083	-0.04%
2018/12/18	19	9.40	0	0.00	9.31	19	39,485	0.05%
2018/12/17	26	9.53	0	0.00	9.53	26	39,095	0.07%
2018/12/14	27	9.60	0	0.00	9.55	27	40,532	0.07%
2018/12/13	5	9.72	0	0.00	9.70	5	40,882	0.01%
2018/12/12	12	9.73	0	0.00	9.77	12	41,460	0.03%
2018/12/11	6	9.73	8	9.72	9.71	-2	42,933	0.00%
2018/12/10	15	9.94	0	0.00	9.90	15	42,595	0.04%
2018/12/07	1	10.00	0	0.00	10.00	1	42,565	0.00%
2018/12/06	25	10.06	0	0.00	10.05	25	42,585	0.06%
2018/12/05	0.5	10.30	1	10.30	10.20	-0.5	43,058	0.00%
2018/12/04	4	10.40	0	0.00	10.40	4	43,105	0.01%
2018/12/03	1	10.50	1.1	10.50	10.50	-0.1	43,161	0.00%
2018/11/30	1	10.35	0	0.00	10.45	1	43,210	0.00%
2018/11/29	20	10.40	0	0.00	10.35	20	42,899	0.05%
2018/11/23	2	10.15	0	0.00	10.10	2	44,803	0.00%
2018/11/22	0	0.00	2	10.20	10.20	-2	44,945	0.00%
2018/11/21	5	10.25	0	0.00	10.25	5	45,183	0.01%
2018/11/20	2	10.40	0	0.00	10.30	2	45,404	0.00%
2018/11/14	0	0.00	5	10.35	10.35	-5	46,057	-0.01%
2018/11/13	0	0.00	33	10.15	10.15	-33	45,985	-0.07%
2018/11/12	17	10.15	48	10.20	10.20	-31	45,819	-0.07%
2018/11/09	0	0.00	10	10.30	10.30	-10	45,701	-0.02%
2018/11/08	0.4	10.40	10	10.44	10.40	-9.6	45,926	-0.02%
2018/11/07	18	10.27	0	0.00	10.30	18	45,729	0.04%
2018/11/05	0	0.00	4	10.10	10.15	-4	47,635	-0.01%
2018/10/31	61	10.17	0	0.00	10.15	61	47,867	0.13%
2018/10/30	0	0.00	4	10.00	10.15	-4	47,039	-0.01%
2018/10/29	4	9.81	1	9.80	9.86	3	46,828	0.01%
2018/10/26	14	9.66	0	0.00	9.75	14	46,915	0.03%
2018/10/25	3	9.72	0	0.00	9.81	3	46,573	0.01%
2018/10/24	1	10.00	2	10.05	10.00	-1	46,282	0.00%
2018/10/23	1	10.15	25	10.10	10.15	-24	45,910	-0.05%
2018/10/22	2	10.20	25	10.10	10.25	-23	45,703	-0.05%
2018/10/19	10.4	10.01	0	0.00	10.15	10.4	45,802	0.02%
2018/10/18	10	10.30	1	10.25	10.25	9	45,402	0.02%
2018/10/17	25	10.47	0	0.00	10.35	25	45,649	0.05%
2018/10/16	2	10.45	0	0.00	10.40	2	45,260	0.00%
2018/10/15	15	10.37	0	0.00	10.35	15	45,018	0.03%
2018/10/12	62	10.39	5	10.55	10.60	57	44,498	0.13%
2018/10/11	31	10.59	5	10.55	10.45	26	43,471	0.06%
2018/10/09	0	0.00	1	11.55	11.60	-1	41,170	0.00%
2018/10/08	0.4	11.65	2	11.50	11.60	-1.6	40,844	0.00%
2018/10/05	45	11.52	30	11.55	11.45	15	40,841	0.04%
2018/10/04	0	11.75	0	0.00	11.75	0	39,802	0.00%
2018/10/03	15.1	11.73	5	11.70	11.70	10.1	39,837	0.03%
2018/10/02	46	11.76	5	11.75	11.75	41	39,838	0.10%
2018/10/01	0	0.00	5	11.95	11.90	-5	39,312	-0.01%
2018/09/28	32	11.85	0	0.00	11.95	32	39,248	0.08%
2018/09/26	0	0.00	7	11.86	11.85	-7	38,871	-0.02%
2018/09/25	104	11.87	0	0.00	11.85	104	39,209	0.27%	大買/鉅額交易
2018/09/21	10	11.83	112	11.85	11.85	-102	39,002	-0.26%	大賣/鉅額交易
2018/09/20	115	11.74	0	0.00	11.75	115	38,532	0.30%	大買/鉅額交易
2018/09/19	19	12.17	8	12.17	12.15	11	36,837	0.03%
2018/09/18	5	12.15	9	12.18	12.15	-4	35,764	-0.01%
2018/09/17	20	12.09	1.5	12.10	12.15	18.5	34,785	0.05%
2018/09/14	2	12.05	75	12.04	12.10	-73	33,079	-0.22%
2018/09/13	0	0.00	3	12.00	12.05	-3	32,854	-0.01%
2018/09/11	5	11.70	0	0.00	11.85	5	32,918	0.02%
2018/09/10	0	0.00	5	11.95	12.00	-5	32,176	-0.02%
2018/09/07	2	11.95	30	12.00	12.00	-28	32,194	-0.09%
2018/09/06	22	11.95	3	12.05	11.95	19	32,061	0.06%
2018/09/05	0	0.00	11	12.15	12.10	-11	31,783	-0.03%
2018/09/04	0	0.00	5	12.22	12.25	-5	32,055	-0.02%
2018/09/03	12	12.14	0	0.00	12.15	12	31,875	0.04%
2018/08/31	22	12.18	43.3	12.16	12.15	-21.3	31,735	-0.07%
2018/08/30	6	12.01	5	11.95	11.95	1	30,168	0.00%
2018/08/29	11	12.05	5.2	12.00	12.05	5.8	30,242	0.02%
2018/08/28	0	0.00	44.9	12.00	11.95	-44.9	30,365	-0.15%
2018/08/27	1	11.85	0	0.00	12.00	1	30,600	0.00%
2018/08/23	0	0.00	83	11.90	11.90	-83	31,149	-0.27%
2018/08/22	1	11.85	0	0.00	11.85	1	32,573	0.00%
2018/08/21	0	0.00	7	11.78	11.80	-7	32,600	-0.02%
2018/08/20	83	11.70	0	0.00	11.65	83	32,580	0.25%
2018/08/17	2	11.80	2	11.75	11.65	0	32,853	0.00%
2018/08/16	6	11.55	12	11.56	11.65	-6	33,080	-0.02%
2018/08/15	25	11.81	0	0.00	11.70	25	33,485	0.07%
2018/08/14	5	11.85	0	0.00	11.85	5	33,308	0.02%
2018/08/13	17	11.81	12	11.81	11.90	5	33,159	0.02%
2018/08/10	11	11.73	47	11.75	11.85	-36	32,601	-0.11%
2018/08/09	1	11.45	0	11.35	11.35	1	31,475	0.00%
2018/08/08	1	11.50	17	11.45	11.55	-16	31,500	-0.05%
2018/08/06	5	11.35	0	0.00	11.35	5	31,648	0.02%
2018/08/02	0	0.00	1	11.30	11.30	-1	32,770	0.00%
2018/08/01	3	11.50	10	11.55	11.50	-7	32,801	-0.02%
2018/07/31	1	11.55	0	0.00	11.60	1	32,935	0.00%
2018/07/30	8	11.27	0	0.00	11.30	8	32,725	0.02%
2018/07/27	10	11.35	0	0.00	11.35	10	32,650	0.03%
2018/07/26	0	0.00	1.1	11.40	11.40	-1.1	32,980	0.00%
2018/07/24	8	11.45	0	0.00	11.40	8	33,526	0.02%
2018/07/23	3	11.50	4	11.58	11.65	-1	33,232	0.00%
2018/07/20	6	11.55	0	0.00	11.50	6	33,629	0.02%
2018/07/19	30	11.60	1	11.60	11.65	29	35,138	0.08%
2018/07/18	2	11.55	10	11.60	11.60	-8	36,870	-0.02%
2018/07/17	3	11.50	21	11.50	11.45	-18	37,714	-0.05%
2018/07/16	5	11.52	0	0.00	11.50	5	37,914	0.01%
2018/07/13	16	11.52	19	11.58	11.65	-3	38,301	-0.01%
2018/07/11	25	11.21	1	11.20	11.25	24	38,470	0.06%
2018/07/09	1	11.40	0	0.00	11.50	1	38,796	0.00%
2018/07/06	3	10.95	0	0.00	11.05	3	40,353	0.01%
2018/07/05	2	11.15	0	0.00	11.15	2	40,483	0.00%
2018/07/04	5	11.12	16	11.11	11.10	-11	40,848	-0.03%
2018/07/03	5	11.49	52.5	11.39	11.20	-47.5	40,882	-0.12%
2018/07/02	0	0.00	1	11.70	11.60	-1	40,346	0.00%
2018/06/29	4	11.70	15	11.70	11.75	-11	40,210	-0.03%
2018/06/28	0	0.00	20	11.75	11.70	-20	41,110	-0.05%
2018/06/20	5	11.70	5	11.85	11.75	0	45,332	0.00%
2018/06/19	15	11.83	0	0.00	11.80	15	45,401	0.03%
2018/06/14	5	12.00	0.6	11.95	11.95	4.4	48,910	0.01%
2018/06/13	10	12.05	5	12.00	12.00	5	50,199	0.01%
2018/06/12	25	11.90	0	0.00	11.95	25	50,460	0.05%
2018/06/11	2	12.15	0	0.00	12.05	2	50,923	0.00%
2018/06/06	0	0.00	10	12.20	12.20	-10	55,413	-0.02%
2018/06/05	0	0.00	25	12.17	12.20	-25	55,657	-0.04%
2018/06/04	0	0.00	5	12.20	12.15	-5	55,709	-0.01%
2018/05/31	2	11.95	11	11.90	12.00	-9	57,423	-0.02%
2018/05/30	34	11.76	5	11.80	12.00	29	57,647	0.05%
2018/05/29	15	12.00	5	11.99	12.00	10	57,677	0.02%
2018/05/28	41	12.05	2	12.05	12.00	39	58,851	0.07%
2018/05/25	2	12.10	0	0.00	12.05	2	60,345	0.00%
2018/05/24	2	12.00	0	0.00	12.05	2	63,994	0.00%
2018/05/23	5	12.00	2	12.00	12.00	3	67,302	0.00%
2018/05/21	0	0.00	49	12.10	12.15	-49	73,667	-0.07%
2018/05/18	5	12.08	1.1	12.14	12.05	3.9	74,078	0.01%
2018/05/16	10	12.20	12.8	12.19	12.20	-2.8	74,729	0.00%
2018/05/15	20	12.10	33	12.15	12.10	-13	76,455	-0.02%
2018/05/14	10	12.25	1	12.25	12.25	9	76,657	0.01%
2018/05/11	33	12.33	62	12.30	12.30	-29	76,486	-0.04%
2018/05/10	13	12.45	21	12.50	12.35	-8	76,456	-0.01%
2018/05/09	0	0.00	6	12.28	12.25	-6	76,055	-0.01%
2018/05/08	0	0.00	10.6	12.20	12.30	-10.6	76,043	-0.01%
2018/05/07	2	12.20	5	12.15	12.20	-3	76,149	0.00%
2018/05/04	0	0.00	2	12.15	12.15	-2	76,184	0.00%
2018/05/03	50	12.15	13	12.20	12.15	37	76,250	0.05%
2018/05/02	0	0.00	12.3	12.12	12.15	-12.3	76,547	-0.02%
2018/04/30	8	12.20	8	12.11	12.15	0	76,843	0.00%
2018/04/27	15	11.93	0	0.00	11.95	15	76,515	0.02%
2018/04/26	0	0.00	27	11.99	11.90	-27	76,925	-0.04%
2018/04/25	24	12.00	72	12.02	12.05	-48	77,387	-0.06%
2018/04/23	807	12.60	830	12.50	12.50	-23	76,353	-0.03%	大買/大賣/
2018/04/20	2	12.00	100.2	12.19	12.20	-98.2	74,715	-0.13%
2018/04/19	8	12.04	5	12.00	12.10	3	74,131	0.00%
2018/04/18	253	12.02	52	12.05	12.05	201	74,100	0.27%	大買/鉅額交易
2018/04/17	12	11.84	0	0.00	11.90	12	74,621	0.02%
2018/04/16	25	11.92	6	11.93	11.90	19	75,534	0.03%
2018/04/13	52	12.04	47	12.05	12.05	5	75,648	0.01%
2018/04/12	66	12.01	12	11.97	12.00	54	76,276	0.07%
2018/04/11	841	12.14	822.3	11.98	12.10	18.7	76,066	0.02%	大買/大賣/
2018/04/10	20	11.76	25	11.63	11.70	-5	74,583	-0.01%
2018/04/09	30	11.53	3	11.45	11.50	27	74,250	0.04%
2018/04/03	0	0.00	12	11.40	11.35	-12	73,735	-0.02%
2018/04/02	3	11.58	10	11.65	11.45	-7	73,602	-0.01%
2018/03/30	25	11.43	87	11.46	11.50	-62	74,239	-0.08%
2018/03/29	44	11.13	20	11.10	11.05	24	73,396	0.03%
2018/03/28	5	11.35	4	11.39	11.35	1	72,392	0.00%
2018/03/27	50	11.58	12	11.61	11.60	38	72,344	0.05%
2018/03/26	23	11.27	18	11.27	11.50	5	72,679	0.01%
2018/03/23	19	11.29	26	11.36	11.35	-7	72,680	-0.01%
2018/03/22	55	11.59	37.1	11.66	11.55	17.9	72,183	0.02%
2018/03/21	10	11.85	30	11.83	11.85	-20	70,772	-0.03%
2018/03/20	107	11.87	23	11.97	11.80	84	70,878	0.12%	大買/
2018/03/19	142	12.29	133	12.26	12.25	9	70,252	0.01%	大買/大賣/
2018/03/16	13	12.50	10	12.61	12.70	3	70,388	0.00%
2018/03/15	19	12.38	13	12.33	12.30	6	69,300	0.01%
2018/03/14	58.4	12.42	3	12.48	12.40	55.4	69,304	0.08%
2018/03/13	46	12.60	12.3	12.58	12.60	33.7	68,713	0.05%
2018/03/12	71	12.64	101.5	12.61	12.70	-30.5	68,374	-0.04%	大賣/
2018/03/09	16	11.87	0	0.00	11.90	16	65,351	0.02%
2018/03/08	0	0.00	13	12.00	11.90	-13	65,839	-0.02%
2018/03/07	0	0.00	5	11.85	11.85	-5	65,748	-0.01%
2018/03/06	3	11.80	49	11.81	11.85	-46	66,140	-0.07%
2018/03/05	40	11.86	50	11.95	11.65	-10	65,921	-0.02%
2018/03/02	29	12.00	60	12.02	12.05	-31	65,370	-0.05%
2018/03/01	29	12.03	16.1	12.15	12.20	12.9	65,118	0.02%
2018/02/27	33	12.08	15	12.07	12.05	18	64,192	0.03%
2018/02/26	40	12.04	14.6	12.04	12.05	25.4	63,188	0.04%
2018/02/23	142	12.15	106	12.15	12.05	36	62,146	0.06%	大買/大賣/
2018/02/22	50	11.56	132.3	11.52	11.85	-82.3	60,587	-0.14%	大賣/
2018/02/21	71	11.16	81.3	11.14	11.15	-10.3	60,252	-0.02%
2018/02/12	38	11.04	222	11.02	11.05	-184	60,868	-0.30%	大賣/鉅額交易
2018/02/09	15.3	10.01	1	10.05	10.05	14.3	56,880	0.03%
2018/02/08	5	10.15	13	10.25	10.15	-8	56,411	-0.01%
2018/02/07	5	10.25	6	10.23	10.20	-1	56,274	0.00%
2018/02/06	51	10.07	29	9.77	9.91	22	55,621	0.04%
2018/02/05	25	10.49	1	10.50	10.50	24	53,935	0.04%
2018/02/01	16	10.60	0	0.00	10.65	16	53,672	0.03%
2018/01/31	15	10.63	7.3	10.57	10.70	7.7	53,268	0.01%
2018/01/30	2	10.73	8	10.74	10.70	-6	52,866	-0.01%
2018/01/26	10	10.78	5	10.80	10.80	5	52,344	0.01%
2018/01/25	10	10.75	1	10.75	10.80	9	52,384	0.02%
2018/01/23	6	10.70	0	0.00	10.70	6	52,575	0.01%
2018/01/22	12	10.79	25	10.75	10.75	-13	52,998	-0.02%
2018/01/19	10	10.79	0	0.00	10.80	10	55,073	0.02%
2018/01/18	2	10.75	82	10.76	10.75	-80	55,212	-0.14%
2018/01/17	4	10.61	0	0.00	10.60	4	54,782	0.01%
2018/01/16	3	10.65	24	10.64	10.70	-21	54,349	-0.04%
2018/01/15	0	0.00	1	10.65	10.65	-1	54,272	0.00%
2018/01/12	11	10.55	0	0.00	10.65	11	54,075	0.02%
2018/01/11	51	10.59	31.1	10.60	10.55	19.9	53,753	0.04%
2018/01/10	25	10.96	73	10.92	10.85	-48	52,985	-0.09%
2018/01/09	0	0.00	50.8	10.80	10.80	-50.8	51,787	-0.10%
2018/01/08	22	10.75	58	10.74	10.75	-36	51,388	-0.07%
2018/01/04	1	10.55	20.3	10.53	10.60	-19.3	50,078	-0.04%
2018/01/03	30	10.58	22	10.55	10.55	8	50,173	0.02%
2018/01/02	20	10.55	65	10.50	10.50	-45	49,878	-0.09%