新光金 (2888)-華南永昌-內壢券商分點個股進出

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－華南永昌-內壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-內壢券商分點個股進出
華南永昌-內壢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
2024/04/25	1	8.33	0	0.00	8.35	1	33,729	0.00%
2024/04/24	2	8.41	67	8.42	8.39	-65	34,132	-0.19%
2024/04/23	11	8.35	10	8.31	8.37	1	34,449	0.00%
2024/04/22	0	0.00	52	8.28	8.26	-52	34,525	-0.15%
2024/04/19	7	8.09	5	8.08	8.07	2	34,855	0.01%
2024/04/18	0	0.00	4	8.20	8.22	-4	34,799	-0.01%
2024/04/17	9	8.09	0.8	8.09	8.12	8.2	34,774	0.02%
2024/04/16	50	8.16	2	8.11	8.05	48	34,753	0.14%
2024/04/15	4	8.21	1	8.20	8.19	3	34,260	0.01%
2024/04/12	21	8.28	4	8.25	8.26	17	34,176	0.05%
2024/04/11	1	8.39	0	0.00	8.36	1	33,823	0.00%
2024/04/10	7	8.42	119	8.43	8.39	-112	33,514	-0.33%	大賣/鉅額交易
2024/04/09	0	0.00	58	8.14	8.16	-58	32,367	-0.18%
2024/04/08	1	8.03	0	0.00	8.03	1	31,914	0.00%
2024/04/03	51	8.05	3	8.06	8.03	48	31,801	0.15%
2024/04/02	6	8.08	0	0.00	8.07	6	31,732	0.02%
2024/04/01	7.1	8.13	5	8.10	8.12	2.1	31,792	0.01%
2024/03/29	3	8.10	0	0.00	8.07	3	31,883	0.01%
2024/03/28	8	8.08	0	0.00	8.06	8	31,804	0.03%
2024/03/27	7	8.10	2	8.11	8.12	5	31,321	0.02%
2024/03/26	5	8.11	1	8.12	8.08	4	31,237	0.01%
2024/03/25	15	8.10	0	0.00	8.08	15	31,263	0.05%
2024/03/22	17	8.10	0	0.00	8.13	17	31,364	0.05%
2024/03/21	7	8.15	116	8.13	8.17	-109	31,149	-0.35%	大賣/鉅額交易
2024/03/20	68	8.06	11	8.04	8.03	57	31,175	0.18%
2024/03/19	103	8.14	0	0.00	8.12	103	30,743	0.34%	大買/鉅額交易
2024/03/18	21	8.25	0	0.00	8.25	21	30,096	0.07%
2024/03/15	3	8.32	0	8.34	8.38	3	29,970	0.01%
2024/03/14	119	8.40	0	0.00	8.42	119	30,030	0.40%	大買/鉅額交易
2024/03/13	12	8.30	6	8.33	8.31	6	29,746	0.02%
2024/03/12	115	8.30	1	8.30	8.31	114	29,552	0.39%	大買/鉅額交易
2024/03/11	1	8.21	0	0.00	8.25	1	29,530	0.00%
2024/03/08	5	8.24	3	8.19	8.18	2	29,363	0.01%
2024/03/07	0	8.16	0	0.00	8.12	0	28,848	0.00%
2024/03/06	2	8.13	5	8.18	8.20	-3	28,842	-0.01%
2024/03/05	17.1	8.13	0	0.00	8.10	17.1	28,944	0.06%
2024/03/04	3	8.19	6	8.19	8.18	-3	28,494	-0.01%
2024/03/01	7.3	8.28	40	8.23	8.22	-32.7	28,151	-0.12%
2024/02/29	12	8.24	5	8.30	8.29	7	28,403	0.02%
2024/02/27	22	8.27	0	0.00	8.25	22	28,829	0.08%
2024/02/26	10	8.32	0.6	8.33	8.31	9.4	28,398	0.03%
2024/02/23	1	8.33	7	8.34	8.33	-6	28,338	-0.02%
2024/02/22	2	8.39	4	8.39	8.41	-2	28,649	-0.01%
2024/02/21	28	8.38	0	0.00	8.39	28	28,704	0.10%
2024/02/20	3	8.40	0	0.00	8.41	3	28,700	0.01%
2024/02/19	4	8.38	2	8.39	8.47	2	28,765	0.01%
2024/02/16	4	8.32	11	8.30	8.30	-7	28,875	-0.02%
2024/02/15	9	8.36	7	8.38	8.33	2	28,432	0.01%
2024/02/05	4	8.40	3	8.40	8.41	1	28,268	0.00%
2024/02/02	0	0.00	5	8.42	8.45	-5	28,107	-0.02%
2024/02/01	3	8.46	0	0.00	8.48	3	28,014	0.01%
2024/01/31	39	8.43	0	0.00	8.40	39	27,929	0.14%
2024/01/30	5	8.56	0	0.00	8.52	5	27,756	0.02%
2024/01/29	3	8.65	0	0.00	8.65	3	27,732	0.01%
2024/01/26	14	8.58	7	8.62	8.62	7	27,779	0.03%
2024/01/24	0	0.00	2	8.49	8.51	-2	27,600	-0.01%
2024/01/23	0	0.00	1	8.50	8.51	-1	27,508	0.00%
2024/01/22	3	8.39	2	8.44	8.46	1	27,603	0.00%
2024/01/19	5	8.39	280	8.40	8.42	-275	27,456	-1.00%	大賣/鉅額交易
2024/01/18	16	8.37	23	8.39	8.35	-7	27,164	-0.03%
2024/01/17	6	8.51	1	8.50	8.45	5	26,562	0.02%
2024/01/16	3	8.62	3	8.62	8.60	0	25,617	0.00%
2024/01/15	23	8.73	30	8.75	8.75	-7	25,075	-0.03%
2024/01/12	0	0.00	6	8.87	8.92	-6	25,042	-0.02%
2024/01/11	5	8.86	8	8.86	8.83	-3	24,611	-0.01%
2024/01/10	16	8.75	0.3	8.72	8.72	15.7	24,524	0.06%
2024/01/09	6	8.76	23	8.78	8.72	-17	24,463	-0.07%
2024/01/08	4	8.82	0	0.00	8.81	4	24,350	0.02%
2024/01/05	0	0.00	2	8.76	8.75	-2	24,187	-0.01%
2024/01/04	2	8.72	0	0.00	8.71	2	24,636	0.01%
2024/01/02	0	8.81	5	8.81	8.84	-5	24,558	-0.02%
2023/12/29	1	8.81	0	0.00	8.85	1	24,755	0.00%
2023/12/28	1	8.85	5	8.88	8.88	-4	25,290	-0.02%
2023/12/27	15	8.85	0	0.00	8.87	15	25,500	0.06%
2023/12/26	6	8.78	1	8.79	8.77	5	25,423	0.02%
2023/12/25	3	8.69	40.2	8.69	8.69	-37.2	25,339	-0.15%
2023/12/21	5	8.69	5	8.70	8.70	0	25,525	0.00%
2023/12/20	0	0.00	0.5	8.72	8.69	-0.5	25,506	0.00%
2023/12/19	4	8.68	0	0.00	8.68	4	25,529	0.02%
2023/12/18	6	8.78	0	0.00	8.77	6	25,942	0.02%
2023/12/15	6	8.85	0	0.00	8.83	6	26,174	0.02%
2023/12/14	12	8.78	0	0.00	8.78	12	25,982	0.05%
2023/12/13	7	8.65	0	0.00	8.66	7	25,700	0.03%
2023/12/12	6	8.67	7	8.68	8.68	-1	26,086	0.00%
2023/12/11	63	8.63	1	8.69	8.71	62	26,011	0.24%
2023/12/08	36	8.82	3	8.83	8.84	33	25,361	0.13%
2023/12/07	1	8.82	3	8.84	8.83	-2	25,319	-0.01%
2023/12/06	3	8.89	0	0.00	8.86	3	25,853	0.01%
2023/12/05	12	8.88	0	0.00	8.88	12	25,961	0.05%
2023/12/04	11	8.95	2	8.96	8.95	9	25,904	0.03%
2023/12/01	49	8.94	13	8.95	8.94	36	26,188	0.14%
2023/11/30	22	9.02	11	9.02	9.01	11	25,964	0.04%
2023/11/28	9	9.03	3	9.05	9.05	6	26,005	0.02%
2023/11/27	39	9.05	3	9.03	9.03	36	26,276	0.14%
2023/11/24	18	9.12	8	9.08	9.09	10	26,208	0.04%
2023/11/23	0	0.00	1	9.05	9.04	-1	25,719	0.00%
2023/11/22	14	9.04	0	0.00	9.04	14	26,193	0.05%
2023/11/21	20	9.11	0	0.00	9.10	20	26,275	0.08%
2023/11/20	10	9.02	2	9.05	9.06	8	25,938	0.03%
2023/11/17	1	9.05	4	9.07	9.05	-3	25,940	-0.01%
2023/11/15	0	0.00	6	9.00	9.00	-6	25,988	-0.02%
2023/11/14	1	8.87	0	0.00	8.85	1	26,016	0.00%
2023/11/13	1	8.80	2	8.81	8.85	-1	26,364	0.00%
2023/11/09	10	8.96	0	0.00	8.96	10	26,990	0.04%
2023/11/08	0.7	8.95	0	0.00	8.97	0.7	28,272	0.00%
2023/11/06	1	9.04	20	9.05	9.03	-19	31,346	-0.06%
2023/11/03	15	8.93	1	8.96	8.98	14	31,535	0.04%
2023/11/02	3	8.82	0	0.00	8.82	3	31,883	0.01%
2023/11/01	1	8.72	0	0.00	8.75	1	32,227	0.00%
2023/10/30	1	8.73	0	0.00	8.70	1	34,386	0.00%
2023/10/26	15	8.82	1	8.78	8.78	14	37,735	0.04%
2023/10/25	2	8.88	10	8.92	8.88	-8	39,039	-0.02%
2023/10/24	1	8.88	0	0.00	8.87	1	42,041	0.00%
2023/10/23	13	8.80	0	0.00	8.80	13	44,201	0.03%
2023/10/20	68	8.81	0	0.00	8.80	68	44,813	0.15%
2023/10/19	11	8.96	0	0.00	8.97	11	44,338	0.02%
2023/10/18	0	0.00	2	8.98	8.99	-2	44,367	0.00%
2023/10/17	2	9.01	4	9.04	9.00	-2	44,485	0.00%
2023/10/13	0	9.14	0	0.00	9.12	0	45,765	0.00%
2023/10/11	5	9.12	2	9.13	9.16	3	47,512	0.01%
2023/10/06	20	8.99	0.1	9.02	9.05	19.9	47,522	0.04%
2023/10/05	25.3	8.99	0	0.00	9.00	25.3	47,913	0.05%
2023/10/04	12	8.95	0	0.00	8.94	12	48,230	0.02%
2023/10/03	2	9.07	0	0.00	9.07	2	47,944	0.00%
2023/10/02	40	9.21	0	0.00	9.19	40	48,083	0.08%
2023/09/28	4	9.23	1	9.26	9.27	3	48,374	0.01%
2023/09/27	0	0.00	2.6	9.19	9.17	-2.6	48,559	-0.01%
2023/09/26	2	9.22	0	0.00	9.20	2	49,267	0.00%
2023/09/22	10	9.27	0	0.00	9.25	10	49,866	0.02%
2023/09/21	21	9.31	0	0.00	9.28	21	50,284	0.04%
2023/09/20	21	9.45	2	9.41	9.41	19	50,170	0.04%
2023/09/19	2	9.53	2	9.55	9.52	0	50,234	0.00%
2023/09/18	0	0.00	61	9.49	9.52	-61	50,495	-0.12%
2023/09/15	0.5	9.50	15	9.49	9.52	-14.5	50,797	-0.03%
2023/09/14	0	0.00	3	9.44	9.49	-3	50,748	-0.01%
2023/09/13	20	9.45	0	0.00	9.44	20	51,160	0.04%
2023/09/08	6	9.54	10	9.53	9.56	-4	54,350	-0.01%
2023/09/07	8	9.49	28	9.48	9.46	-20	55,842	-0.04%
2023/09/06	3	9.51	5	9.53	9.46	-2	59,662	0.00%
2023/09/04	0	0.00	6	9.60	9.60	-6	62,127	-0.01%
2023/09/01	9	9.47	13	9.56	9.57	-4	63,673	-0.01%
2023/08/31	3	9.48	0	0.00	9.47	3	65,101	0.00%
2023/08/30	1	9.58	4	9.57	9.55	-3	69,257	0.00%
2023/08/29	1	9.43	4	9.51	9.53	-3	69,360	0.00%
2023/08/28	9.1	9.46	4	9.44	9.43	5.1	69,678	0.01%
2023/08/25	0	0.00	5	9.30	9.35	-5	70,055	-0.01%
2023/08/21	0	0.00	1	9.40	9.35	-1	71,026	0.00%
2023/08/18	6	9.38	0	0.00	9.39	6	71,123	0.01%
2023/08/17	2	9.28	1	9.20	9.26	1	71,026	0.00%
2023/08/16	0.1	9.30	25	9.30	9.31	-24.9	70,980	-0.04%
2023/08/15	0	0.00	7	9.33	9.29	-7	71,147	-0.01%
2023/08/14	5.1	9.42	3	9.49	9.32	2.1	72,074	0.00%
2023/08/11	9	9.63	0	0.00	9.64	9	71,384	0.01%
2023/08/10	12	9.84	17	9.87	9.81	-5	70,839	-0.01%
2023/08/09	16	9.71	0	0.00	9.71	16	68,931	0.02%
2023/08/08	3	9.73	5	9.73	9.70	-2	69,377	0.00%
2023/08/07	0.5	9.71	0	0.00	9.73	0.5	68,940	0.00%
2023/08/04	5	9.73	83	9.69	9.69	-78	68,644	-0.11%
2023/08/02	17.5	9.75	30	9.66	9.64	-12.5	68,067	-0.02%
2023/08/01	0	0.00	29	9.81	9.83	-29	66,801	-0.04%
2023/07/31	8	9.72	42	9.80	9.63	-34	65,437	-0.05%
2023/07/28	31	9.54	0	0.00	9.58	31	63,414	0.05%
2023/07/27	9.3	9.54	147	9.55	9.73	-137.7	61,937	-0.22%	大賣/鉅額交易
2023/07/26	56	9.35	71	9.33	9.38	-15	59,018	-0.03%
2023/07/25	7	9.13	6	9.14	9.18	1	56,996	0.00%
2023/07/24	4	9.09	10	9.11	9.12	-6	56,308	-0.01%
2023/07/20	0	0.00	20	9.15	9.18	-20	55,951	-0.04%
2023/07/19	2	9.08	5	9.08	9.10	-3	55,568	-0.01%
2023/07/18	12.2	9.18	6	9.18	9.12	6.2	55,284	0.01%
2023/07/17	13	9.25	121.1	9.19	9.21	-108.1	54,482	-0.20%	大賣/鉅額交易
2023/07/14	1	9.03	315	9.01	9.03	-314	53,020	-0.59%	大賣/鉅額交易
2023/07/13	4	8.95	10	8.92	8.92	-6	52,451	-0.01%
2023/07/12	6	8.90	13	8.94	8.94	-7	52,284	-0.01%
2023/07/11	1	8.87	2.1	8.90	8.92	-1.1	52,131	0.00%
2023/07/10	17	8.76	26	8.79	8.71	-9	51,918	-0.02%
2023/07/07	41.3	8.63	2	8.63	8.62	39.3	51,592	0.08%
2023/07/06	13.1	8.79	20	8.78	8.76	-6.9	51,112	-0.01%
2023/07/05	16	8.82	10	8.86	8.86	6	50,605	0.01%
2023/07/04	28.2	8.87	50	8.86	8.83	-21.8	50,398	-0.04%
2023/07/03	58	8.94	5	8.95	8.93	53	49,860	0.11%
2023/06/30	18	8.93	30	8.90	8.90	-12	49,957	-0.02%
2023/06/29	8	8.97	5	8.99	8.96	3	49,752	0.01%
2023/06/28	25	9.00	5	9.01	9.00	20	49,584	0.04%
2023/06/27	10	9.04	30	9.03	9.00	-20	49,266	-0.04%
2023/06/26	0.1	9.06	5	9.04	9.03	-4.9	49,108	-0.01%
2023/06/21	10	9.01	1	9.01	9.01	9	48,729	0.02%
2023/06/20	13	9.02	2.1	9.02	9.01	10.9	48,524	0.02%
2023/06/19	0	0.00	15	9.01	9.01	-15	48,293	-0.03%
2023/06/16	27	8.89	455	8.87	9.04	-428	48,090	-0.89%	大賣/鉅額交易
2023/06/15	48	9.00	762	9.01	8.98	-714	46,600	-1.53%	大賣/鉅額交易
2023/06/14	28.1	9.03	19	9.02	9.04	9.1	46,331	0.02%
2023/06/13	33	9.14	26	9.11	9.10	7	46,407	0.02%
2023/06/12	56	9.32	27.4	9.32	9.29	28.6	45,455	0.06%
2023/06/09	14	9.05	35.1	9.07	8.96	-21.1	42,198	-0.05%
2023/06/08	23	9.10	44	9.14	9.11	-21	41,306	-0.05%
2023/06/07	1,526	9.09	33	9.19	9.22	1,493	40,824	3.66%	大買/鉅額交易
2023/06/06	41.1	9.07	50	9.09	9.03	-9	39,210	-0.02%
2023/06/05	157.3	9.10	116.5	9.06	9.14	40.8	37,597	0.11%	大買/大賣/
2023/06/02	1	8.55	0	0.00	8.55	1	33,128	0.00%
2023/06/01	13	8.51	13	8.59	8.50	0	32,895	0.00%
2023/05/31	27	8.63	0	0.00	8.62	27	32,302	0.08%
2023/05/30	12	8.61	21	8.60	8.58	-9	31,563	-0.03%
2023/05/29	8	8.57	46.2	8.55	8.63	-38.2	31,641	-0.12%
2023/05/26	14	8.43	3	8.39	8.42	11	31,467	0.03%
2023/05/25	4	8.46	0.1	8.45	8.45	3.9	31,133	0.01%
2023/05/24	1	8.49	0	0.00	8.56	1	30,982	0.00%
2023/05/23	11	8.62	0	0.00	8.60	11	30,593	0.04%
2023/05/22	0	0.00	20	8.66	8.67	-20	30,436	-0.07%
2023/05/19	50.5	8.65	60	8.63	8.66	-9.5	30,099	-0.03%
2023/05/18	5	8.59	21	8.60	8.65	-16	29,542	-0.05%
2023/05/15	0	0.00	1	8.24	8.25	-1	27,519	0.00%
2023/05/12	1	8.20	16	8.19	8.20	-15	27,545	-0.05%
2023/05/11	0	0.00	0.7	8.50	8.47	-0.7	26,682	0.00%
2023/05/10	2	8.50	11	8.49	8.52	-9	26,708	-0.03%
2023/05/09	34	8.50	14	8.49	8.52	20	26,853	0.07%
2023/05/08	0	0.00	1	8.43	8.42	-1	26,776	0.00%
2023/05/05	1	8.43	0	0.00	8.44	1	27,063	0.00%
2023/05/04	0	0.00	2	8.40	8.42	-2	27,504	-0.01%
2023/05/03	0	0.00	42	8.41	8.42	-42	27,612	-0.15%
2023/05/02	0	0.00	1	8.40	8.44	-1	27,956	0.00%
2023/04/28	0	0.00	9	8.37	8.38	-9	28,512	-0.03%
2023/04/25	1	8.39	0	0.00	8.40	1	28,834	0.00%
2023/04/24	6	8.42	5	8.41	8.48	1	28,905	0.00%
2023/04/21	6.2	8.40	0.1	8.41	8.38	6.1	29,386	0.02%
2023/04/20	0	0.00	1	8.42	8.46	-1	29,297	0.00%
2023/04/19	21	8.51	25	8.54	8.49	-4	29,639	-0.01%
2023/04/18	5	8.53	5	8.57	8.52	0	29,505	0.00%
2023/04/17	6	8.53	10	8.55	8.57	-4	29,678	-0.01%
2023/04/13	21	8.47	23	8.53	8.50	-2	29,317	-0.01%
2023/04/11	3	8.54	8	8.53	8.56	-5	29,337	-0.02%
2023/04/07	0	0.00	21	8.50	8.50	-21	29,289	-0.07%
2023/04/06	0	8.42	30	8.44	8.46	-30	29,034	-0.10%
2023/03/31	2	8.42	4	8.45	8.42	-2	28,774	-0.01%
2023/03/30	5	8.42	0	0.00	8.43	5	28,565	0.02%
2023/03/29	0	8.31	15	8.43	8.42	-15	28,231	-0.05%
2023/03/28	0	8.28	1	8.30	8.30	-1	27,893	0.00%
2023/03/27	1	8.26	0	0.00	8.27	1	27,939	0.00%
2023/03/24	3	8.25	3	8.30	8.30	0	28,113	0.00%
2023/03/23	0	0.00	3	8.26	8.29	-3	27,958	-0.01%
2023/03/22	13	8.24	12	8.24	8.26	1	28,043	0.00%
2023/03/21	14	8.11	0	0.00	8.15	14	28,106	0.05%
2023/03/20	27	7.98	15	7.98	7.99	12	27,804	0.04%
2023/03/17	14	8.04	1	8.04	8.02	13	27,441	0.05%
2023/03/16	52	8.02	9	8.03	8.01	43	26,704	0.16%
2023/03/15	29.2	8.23	15	8.21	8.17	14.2	25,834	0.05%
2023/03/14	72	8.24	6	8.25	8.22	66	25,259	0.26%
2023/03/13	61.1	8.40	0	0.00	8.40	61.1	24,627	0.25%
2023/03/10	51.2	8.58	0	0.00	8.54	51.2	24,004	0.21%
2023/03/09	1	8.70	0	0.00	8.70	1	23,518	0.00%
2023/03/08	7	8.74	0	0.00	8.74	7	24,187	0.03%
2023/03/07	1	8.76	7	8.76	8.77	-6	24,699	-0.02%
2023/03/06	0	0.00	100	8.77	8.73	-100	24,897	-0.40%
2023/03/01	2	8.75	0	0.00	8.75	2	25,431	0.01%
2023/02/24	0	0.00	26	8.79	8.89	-26	25,080	-0.10%
2023/02/22	4.1	8.76	6	8.74	8.75	-1.9	24,757	-0.01%
2023/02/21	3	8.78	1	8.78	8.79	2	24,864	0.01%
2023/02/20	4	8.80	50.1	8.77	8.82	-46.1	25,293	-0.18%
2023/02/16	5	8.71	0	0.00	8.70	5	26,130	0.02%
2023/02/15	9	8.69	0	0.00	8.71	9	27,066	0.03%
2023/02/14	6	8.67	0	0.00	8.71	6	27,184	0.02%
2023/02/13	17	8.63	13	8.60	8.62	4	27,484	0.01%
2023/02/10	7.3	8.66	0	0.00	8.66	7.3	27,497	0.03%
2023/02/09	0	0.00	2	8.72	8.72	-2	27,312	-0.01%
2023/02/08	1	8.76	0.2	8.78	8.75	0.8	27,351	0.00%
2023/02/07	50	8.74	0	0.00	8.75	50	27,215	0.18%
2023/02/06	10	8.79	0	0.00	8.75	10	26,965	0.04%
2023/02/03	0	0.00	11	8.85	8.83	-11	26,877	-0.04%
2023/02/02	1	8.93	2	8.96	8.95	-1	26,606	0.00%
2023/02/01	32	8.98	0	0.00	8.99	32	26,265	0.12%
2023/01/31	8.2	9.00	25.8	9.00	8.99	-17.6	26,286	-0.07%
2023/01/30	5	9.00	0	0.00	9.04	5	26,180	0.02%
2023/01/17	6	8.93	3	8.95	8.97	3	25,676	0.01%
2023/01/16	3.4	8.91	0.1	8.94	8.91	3.3	25,638	0.01%
2023/01/13	6	8.90	6	8.88	8.90	0	25,597	0.00%
2023/01/12	4.4	8.81	0	0.00	8.82	4.4	25,834	0.02%
2023/01/11	2.1	8.80	0	0.00	8.81	2.1	25,862	0.01%
2023/01/10	3	8.94	4	8.93	8.97	-1	25,663	0.00%
2023/01/09	44	8.96	0	0.00	8.96	44	25,997	0.17%
2023/01/04	0	0.00	1	8.78	8.80	-1	26,509	0.00%
2023/01/03	0	8.79	0	0.00	8.80	0	26,840	0.00%
2022/12/29	0	0.00	3	8.73	8.78	-3	26,743	-0.01%
2022/12/28	3	8.79	0	0.00	8.75	3	26,838	0.01%
2022/12/27	0	0.00	0.5	8.78	8.78	-0.5	26,995	0.00%
2022/12/26	0	0.00	1	8.75	8.75	-1	27,340	0.00%
2022/12/23	2	8.72	0	0.00	8.75	2	27,817	0.01%
2022/12/22	0	0.00	3	8.80	8.80	-3	28,372	-0.01%
2022/12/21	33.5	8.69	8	8.76	8.70	25.5	28,957	0.09%
2022/12/20	0	0.00	1	8.75	8.74	-1	29,426	0.00%
2022/12/19	1	8.73	1	8.82	8.80	0	29,858	0.00%
2022/12/15	3	8.67	3	8.73	8.74	0	29,798	0.00%
2022/12/14	1	8.75	2	8.74	8.76	-1	29,923	0.00%
2022/12/12	2	8.61	0	0.00	8.67	2	29,742	0.01%
2022/12/08	5	8.69	0	0.00	8.70	5	30,335	0.02%
2022/12/07	1	8.80	1	8.79	8.77	0	30,453	0.00%
2022/12/06	4	8.76	3	8.77	8.77	1	30,445	0.00%
2022/12/05	30	8.88	60.4	8.86	8.84	-30.4	30,549	-0.10%
2022/12/02	1	8.85	50	8.88	8.86	-49	30,806	-0.16%
2022/12/01	52	8.92	8.9	8.90	8.90	43.1	31,231	0.14%
2022/11/30	1	8.86	0	0.00	8.91	1	31,044	0.00%
2022/11/29	11	8.85	4	8.82	8.85	7	30,398	0.02%
2022/11/28	0	0.00	1	8.73	8.73	-1	30,087	0.00%
2022/11/25	2	8.69	13	8.69	8.71	-11	30,592	-0.04%
2022/11/24	5.1	8.70	100	8.71	8.73	-94.9	31,224	-0.30%
2022/11/23	7.3	8.71	38.4	8.69	8.71	-31.1	31,255	-0.10%
2022/11/21	1	8.54	0	0.00	8.57	1	31,386	0.00%
2022/11/18	25.2	8.50	0	0.00	8.54	25.2	31,418	0.08%
2022/11/16	10	8.56	180	8.58	8.51	-170	31,344	-0.54%	大賣/鉅額交易
2022/11/15	3.3	8.67	51	8.68	8.67	-47.7	31,073	-0.15%
2022/11/14	0	0.00	2	8.62	8.60	-2	30,721	-0.01%
2022/11/11	0	0.00	90	8.47	8.53	-90	30,284	-0.30%
2022/11/10	0	0.00	2	8.25	8.30	-2	29,659	-0.01%
2022/11/08	1	8.21	3	8.22	8.28	-2	29,451	-0.01%
2022/11/07	0	8.16	2	8.18	8.20	-2	29,489	-0.01%
2022/11/04	3	8.06	2	8.01	8.12	1	30,128	0.00%
2022/10/27	10	8.02	16	8.04	8.02	-6	31,230	-0.02%
2022/10/26	0	0.00	15	7.97	8.01	-15	31,279	-0.05%
2022/10/25	34	7.89	13	7.91	7.95	21	31,326	0.07%
2022/10/24	11	7.98	0	0.00	7.91	11	31,419	0.04%
2022/10/21	7	7.96	10	8.01	7.99	-3	31,392	-0.01%
2022/10/20	16	7.78	0	0.00	8.07	16	31,800	0.05%
2022/10/19	2	7.93	8	7.95	7.93	-6	31,462	-0.02%
2022/10/18	14	7.95	5	7.90	7.97	9	31,353	0.03%
2022/10/17	21	7.86	8	7.86	7.88	13	31,337	0.04%
2022/10/14	21	8.01	0	0.00	8.00	21	31,307	0.07%
2022/10/13	16	8.01	5	8.01	7.96	11	31,567	0.03%
2022/10/12	11	8.15	15	8.09	8.15	-4	30,983	-0.01%
2022/10/11	25	8.14	0	0.00	8.14	25	31,010	0.08%
2022/10/07	2	8.25	41	8.28	8.28	-39	30,992	-0.13%
2022/10/06	3	8.26	0	0.00	8.30	3	31,046	0.01%
2022/10/05	20	8.20	13	8.20	8.24	7	31,404	0.02%
2022/10/04	12	8.15	0.5	8.17	8.12	11.5	31,878	0.04%
2022/10/03	17	8.11	0	0.00	8.09	17	31,750	0.05%
2022/09/30	38	8.20	0	0.00	8.21	38	31,715	0.12%
2022/09/29	20	8.20	0.5	8.33	8.30	19.5	31,721	0.06%
2022/09/28	18	8.14	31	8.16	8.12	-13	31,491	-0.04%
2022/09/27	3.4	8.31	0	0.00	8.29	3.4	31,327	0.01%
2022/09/26	40	8.38	0	0.00	8.34	40	31,649	0.13%
2022/09/23	10	8.50	2	8.51	8.51	8	32,115	0.02%
2022/09/22	48	8.47	4	8.50	8.48	44	32,663	0.13%
2022/09/21	3.1	8.63	3	8.62	8.63	0.1	32,529	0.00%
2022/09/20	13	8.66	0	0.00	8.69	13	33,538	0.04%
2022/09/19	0	0.00	1	8.74	8.70	-1	34,485	0.00%
2022/09/16	2	8.66	20	8.66	8.69	-18	34,704	-0.05%
2022/09/15	1	8.55	1	8.63	8.60	0	34,622	0.00%
2022/09/14	33	8.57	0	0.00	8.57	33	34,857	0.09%
2022/09/13	3	8.69	0	0.00	8.71	3	35,421	0.01%
2022/09/12	31.4	8.69	9	8.66	8.69	22.4	36,213	0.06%
2022/09/08	0	0.00	14	8.58	8.57	-14	37,092	-0.04%
2022/09/07	15	8.41	0	0.00	8.38	15	37,618	0.04%
2022/09/06	0.7	8.53	14	8.52	8.51	-13.4	37,689	-0.04%
2022/09/05	0	0.00	1	8.53	8.51	-1	38,016	0.00%
2022/09/02	2	8.53	10	8.52	8.51	-8	38,767	-0.02%
2022/09/01	34.4	8.62	20	8.60	8.61	14.4	39,236	0.04%
2022/08/31	15	8.73	123	8.80	8.79	-108	38,841	-0.28%	大賣/鉅額交易
2022/08/30	18	8.85	4	8.85	8.83	14	39,461	0.04%
2022/08/29	0.1	8.92	0	0.00	8.88	0.1	42,649	0.00%
2022/08/26	5	8.98	1	9.03	9.01	4	47,918	0.01%
2022/08/25	5	8.93	0	0.00	8.93	5	48,114	0.01%
2022/08/24	21	8.88	1	8.91	8.88	20	48,512	0.04%
2022/08/23	0	0.00	20	8.93	8.91	-20	49,112	-0.04%
2022/08/22	13	9.02	0	0.00	9.00	13	50,360	0.03%
2022/08/19	0	0.00	30	8.98	9.02	-30	51,059	-0.06%
2022/08/18	7	8.96	0	0.00	8.96	7	51,578	0.01%
2022/08/17	36	8.99	6.5	9.02	9.04	29.5	53,463	0.06%
2022/08/16	1	8.92	60.6	8.94	8.95	-59.6	53,651	-0.11%
2022/08/15	0	0.00	0.2	8.96	8.95	-0.2	54,233	0.00%
2022/08/12	59	8.97	0	0.00	8.97	59	54,512	0.11%
2022/08/11	80	8.93	10	8.94	8.99	70	54,772	0.13%
2022/08/10	24	8.69	0	0.00	8.80	24	55,062	0.04%
2022/08/09	21.3	8.73	50	8.73	8.73	-28.7	55,541	-0.05%
2022/08/08	2	8.54	3	8.55	8.61	-1	56,466	0.00%
2022/08/05	50	8.57	1	8.50	8.59	49	56,981	0.09%
2022/08/04	0	0.00	30.9	8.43	8.49	-30.9	58,067	-0.05%
2022/08/02	11	8.47	0	0.00	8.51	11	59,781	0.02%
2022/08/01	2	8.63	0	0.00	8.65	2	61,675	0.00%
2022/07/29	1	8.50	0	0.00	8.55	1	62,617	0.00%
2022/07/28	5	8.50	43	8.48	8.51	-38	63,549	-0.06%
2022/07/27	51	8.40	0	0.00	8.42	51	65,552	0.08%
2022/07/26	5	8.48	12	8.52	8.52	-7	65,626	-0.01%
2022/07/25	15	8.50	0	0.00	8.49	15	66,490	0.02%
2022/07/22	12	8.46	110	8.49	8.47	-98	68,067	-0.14%	大賣/
2022/07/21	62	8.39	2	8.41	8.46	60	69,959	0.09%
2022/07/20	3	8.52	0	0.00	8.46	3	70,382	0.00%
2022/07/19	0	8.50	60	8.50	8.52	-60	70,859	-0.08%
2022/07/15	108	8.36	0	0.00	8.33	108	74,374	0.15%	大買/鉅額交易
2022/07/14	11	8.43	40	8.45	8.49	-29	79,413	-0.04%
2022/07/13	0	0.00	2	8.42	8.43	-2	79,976	0.00%
2022/07/12	50.4	8.25	0	0.00	8.20	50.4	80,388	0.06%
2022/07/11	1	8.44	10	8.44	8.45	-9	80,410	-0.01%
2022/07/08	32	8.57	2	8.55	8.51	30	81,294	0.04%
2022/07/07	38	8.46	0	0.00	8.51	38	81,778	0.05%
2022/07/06	0	0.00	10	8.40	8.43	-10	82,277	-0.01%
2022/07/05	20	8.50	24	8.50	8.52	-4	83,653	0.00%
2022/07/04	69	8.37	5	8.36	8.33	64	84,107	0.08%
2022/07/01	160.1	8.54	0	0.00	8.50	160.1	86,184	0.19%	大買/鉅額交易
2022/06/30	42	8.81	39	8.82	8.76	3	87,110	0.00%
2022/06/29	1	8.88	0	0.00	8.90	1	90,879	0.00%
2022/06/28	70	8.88	5	8.87	8.92	65	92,317	0.07%
2022/06/27	65	9.23	1	9.28	9.23	64	91,803	0.07%
2022/06/24	20	9.17	1	9.18	9.17	19	91,209	0.02%
2022/06/23	50	9.07	0	0.00	9.07	50	91,297	0.05%
2022/06/22	3	9.08	2	9.20	9.10	1	91,643	0.00%
2022/06/21	0	0.00	40	9.15	9.14	-40	91,689	-0.04%
2022/06/20	23	9.03	2	9.05	8.94	21	92,378	0.02%
2022/06/17	3	9.05	175	9.01	9.07	-172	91,737	-0.19%	大賣/鉅額交易
2022/06/16	5	9.11	3	9.30	9.10	2	91,466	0.00%
2022/06/15	3	9.19	3	9.20	9.18	0	92,698	0.00%
2022/06/14	11	9.21	10	9.17	9.22	1	93,094	0.00%
2022/06/13	11	9.18	1	9.15	9.16	10	93,345	0.01%
2022/06/10	21	9.35	16	9.36	9.38	5	93,130	0.01%
2022/06/09	55	9.59	5	9.61	9.61	50	92,708	0.05%
2022/06/08	106	9.56	4	9.56	9.55	102	93,020	0.11%	大買/鉅額交易
2022/06/07	197	9.67	14	9.74	9.61	183	92,692	0.20%	大買/鉅額交易
2022/06/06	253	9.91	65	9.80	9.87	188	90,564	0.21%	大買/鉅額交易
2022/06/02	6	9.16	50	9.15	9.15	-44	87,021	-0.05%
2022/06/01	18	9.25	11	9.22	9.21	7	89,855	0.01%
2022/05/31	43	9.23	2	9.24	9.27	41	90,894	0.05%
2022/05/30	26	9.26	30	9.23	9.26	-4	91,438	0.00%
2022/05/27	13	8.96	14	8.93	8.95	-1	92,655	0.00%
2022/05/26	1	8.81	21	8.83	8.78	-20	95,550	-0.02%
2022/05/25	102	8.74	3	8.80	8.76	99	96,315	0.10%	大買/
2022/05/24	25	8.91	1	8.91	8.89	24	96,368	0.02%
2022/05/23	0	0.00	0.2	8.94	8.92	-0.2	96,608	0.00%
2022/05/19	3	8.98	1	8.98	8.98	2	100,088	0.00%
2022/05/18	12	9.14	6	9.08	9.13	6	105,301	0.01%
2022/05/17	35	8.92	9	8.93	8.90	26	105,733	0.02%
2022/05/16	16	8.85	1	8.84	8.85	15	105,524	0.01%
2022/05/13	31	8.98	55	8.97	9.00	-24	104,882	-0.02%
2022/05/12	22	8.99	37	8.97	8.90	-15	105,292	-0.01%
2022/05/11	2	9.11	14	9.13	9.08	-12	104,676	-0.01%
2022/05/10	7	9.13	1	9.10	9.18	6	104,444	0.01%
2022/05/09	26	9.16	0	0.00	9.09	26	103,961	0.03%
2022/05/06	51	9.49	5.3	9.48	9.47	45.7	103,018	0.04%
2022/05/05	31	9.64	6	9.62	9.61	25	103,451	0.02%
2022/05/04	56	9.65	2	9.73	9.62	54	103,327	0.05%
2022/05/03	2	9.77	3	9.77	9.75	-1	102,977	0.00%
2022/04/29	15.1	9.85	0	0.00	9.83	15.1	104,036	0.01%
2022/04/28	55	9.70	3	9.69	9.76	52	105,207	0.05%
2022/04/27	103	9.79	1.3	9.81	9.77	101.7	104,920	0.10%	大買/鉅額交易
2022/04/26	30	10.00	2.2	10.05	9.98	27.8	106,171	0.03%
2022/04/25	27	10.00	5	10.05	10.00	22	107,994	0.02%
2022/04/22	49	10.03	1.2	10.10	10.10	47.8	109,298	0.04%
2022/04/21	9.1	10.03	2	10.00	10.05	7.1	114,516	0.01%
2022/04/20	89	10.04	4	10.11	10.15	85	122,219	0.07%
2022/04/19	50.1	10.36	1	10.50	10.35	49.1	121,474	0.04%
2022/04/18	8	10.37	6	10.35	10.30	2	124,123	0.00%
2022/04/15	20	10.57	2	10.55	10.55	18	124,016	0.01%
2022/04/14	7	10.69	0	0.00	10.65	7	124,626	0.01%
2022/04/13	105	10.85	140	10.94	10.90	-35	124,375	-0.03%	大買/大賣/
2022/04/12	2	10.83	2	10.80	10.80	0	123,930	0.00%
2022/04/11	12	10.99	4	11.05	10.95	8	123,577	0.01%
2022/04/08	17	11.09	160	11.15	11.15	-143	122,956	-0.12%	大賣/鉅額交易
2022/04/07	47	11.15	55	11.10	11.00	-8	122,933	-0.01%
2022/04/06	48.7	11.21	35	11.27	11.30	13.7	122,221	0.01%
2022/04/01	57	11.17	68	11.22	11.25	-11	121,582	-0.01%
2022/03/31	11.3	10.85	104	10.90	10.80	-92.7	117,693	-0.08%	大賣/
2022/03/30	110	10.77	0	0.00	10.75	110	117,652	0.09%	大買/鉅額交易
2022/03/29	18	10.62	0	0.00	10.60	18	117,127	0.02%
2022/03/28	7	10.60	4	10.65	10.70	3	116,788	0.00%
2022/03/25	25	10.68	15	10.65	10.65	10	116,361	0.01%
2022/03/24	18.2	10.80	20	10.80	10.85	-1.8	116,053	0.00%
2022/03/23	289	10.75	4	10.80	10.90	285	116,385	0.24%	大買/鉅額交易
2022/03/22	43	10.57	0	0.00	10.60	43	115,391	0.04%
2022/03/21	23	10.63	20	10.64	10.65	3	115,277	0.00%
2022/03/18	49	10.45	31	10.51	10.60	18	115,180	0.02%
2022/03/17	133	10.35	4	10.35	10.35	129	113,891	0.11%	大買/鉅額交易
2022/03/16	25	10.15	4	10.14	10.20	21	113,947	0.02%
2022/03/15	3	10.02	13.2	10.08	10.10	-10.2	113,698	-0.01%
2022/03/14	9	10.06	1	10.10	10.05	8	114,022	0.01%
2022/03/11	22	10.01	1	10.10	10.05	21	114,637	0.02%
2022/03/10	10	10.09	34	10.13	10.15	-24	114,711	-0.02%
2022/03/09	27	9.88	6	9.87	9.87	21	114,387	0.02%
2022/03/08	69	9.91	5	9.91	9.86	64	114,269	0.06%
2022/03/07	96	10.02	73.5	10.05	10.00	22.5	113,942	0.02%
2022/03/04	56.5	10.60	196	10.56	10.55	-139.5	111,921	-0.12%	大賣/鉅額交易
2022/03/03	38	10.80	5.1	10.80	10.80	32.9	112,655	0.03%
2022/03/02	68.2	10.69	3	10.68	10.70	65.2	114,544	0.06%
2022/03/01	58.3	10.89	14	10.81	10.95	44.3	113,290	0.04%
2022/02/25	37	11.18	60	11.13	11.25	-23	112,253	-0.02%
2022/02/24	35	11.26	22.1	11.20	11.20	12.9	112,356	0.01%
2022/02/23	24	11.44	53	11.45	11.45	-29	112,804	-0.03%
2022/02/22	58.3	11.49	28	11.43	11.45	30.3	116,142	0.03%
2022/02/21	23	11.75	23	11.75	11.75	0	121,623	0.00%
2022/02/18	122	11.84	225.2	11.80	11.90	-103.2	126,751	-0.08%	大買/大賣/鉅額交易
2022/02/17	5	11.50	37	11.45	11.55	-32	121,835	-0.03%
2022/02/16	32.2	11.35	47	11.36	11.35	-14.8	121,729	-0.01%
2022/02/15	113.2	11.36	0	0.00	11.25	113.2	122,904	0.09%	大買/鉅額交易
2022/02/14	52	11.27	10	11.25	11.30	42	122,691	0.03%
2022/02/11	26	11.44	5.4	11.49	11.50	20.6	122,022	0.02%
2022/02/10	23	11.35	0	0.00	11.40	23	121,802	0.02%
2022/02/09	36	11.44	0	0.00	11.40	36	121,704	0.03%
2022/02/08	28	11.38	120	11.41	11.40	-92	121,333	-0.08%	大賣/
2022/02/07	17	11.33	60	11.31	11.40	-43	120,173	-0.04%
2022/01/26	116.1	11.05	14	11.05	11.05	102.1	118,572	0.09%	大買/鉅額交易
2022/01/25	73.3	10.93	0	0.00	10.95	73.3	117,849	0.06%
2022/01/24	42	10.99	8	11.04	11.10	34	116,397	0.03%
2022/01/21	57.1	11.34	159	11.27	11.20	-101.9	115,376	-0.09%	大賣/鉅額交易
2022/01/20	0	0.00	34	11.43	11.50	-34	113,458	-0.03%
2022/01/19	23.5	11.59	11	11.60	11.55	12.5	112,500	0.01%
2022/01/18	32	11.89	62	11.88	11.85	-30	109,667	-0.03%
2022/01/17	14.1	11.73	14	11.66	11.70	0.1	107,383	0.00%
2022/01/14	123.5	11.92	39	11.78	11.80	84.5	105,825	0.08%	大買/
2022/01/13	82	11.82	117.5	11.68	11.95	-35.5	100,023	-0.04%	大賣/
2022/01/12	35	11.31	321	11.31	11.35	-286	91,373	-0.31%	大賣/鉅額交易
2022/01/11	67	10.86	78	11.07	11.10	-11	87,740	-0.01%
2022/01/10	10	10.95	12	10.95	10.95	-2	87,444	0.00%
2022/01/07	127	10.93	54	10.95	10.90	73	88,361	0.08%	大買/
2022/01/06	0	0.00	9	10.80	10.80	-9	87,698	-0.01%
2022/01/04	0	0.00	40	10.75	10.85	-40	87,061	-0.05%
2022/01/03	66	10.85	3	10.90	10.80	63	87,189	0.07%
2021/12/30	26	11.07	3	11.05	11.05	23	86,491	0.03%
2021/12/29	5	11.09	37	11.10	11.10	-32	85,836	-0.04%
2021/12/28	31	10.84	40.6	10.81	10.90	-9.6	84,314	-0.01%
2021/12/27	1	10.65	5	10.70	10.65	-4	83,427	0.00%
2021/12/24	2.1	10.70	11	10.80	10.70	-8.9	83,679	-0.01%
2021/12/23	0.1	10.60	2	10.53	10.60	-1.9	82,369	0.00%
2021/12/21	3	10.50	0	0.00	10.55	3	82,935	0.00%
2021/12/20	5.5	10.50	0.1	10.60	10.55	5.4	83,009	0.01%
2021/12/17	29	10.63	6	10.61	10.60	23	82,833	0.03%
2021/12/16	7	10.50	0	0.00	10.50	7	82,471	0.01%
2021/12/15	2	10.45	2.9	10.50	10.45	-0.9	83,723	0.00%
2021/12/14	10	10.50	17	10.44	10.45	-7	84,231	-0.01%
2021/12/13	4.5	10.61	2	10.70	10.60	2.5	84,470	0.00%
2021/12/10	9.5	10.68	26	10.75	10.65	-16.5	84,512	-0.02%
2021/12/09	5	10.75	0	0.00	10.85	5	83,952	0.01%
2021/12/08	24	10.79	5	10.90	10.80	19	84,299	0.02%
2021/12/07	23	10.74	0	0.00	10.80	23	84,447	0.03%
2021/12/06	9	10.55	56	10.59	10.60	-47	83,682	-0.06%
2021/12/03	8	10.55	3	10.55	10.55	5	83,380	0.01%
2021/12/02	15	10.49	5	10.47	10.45	10	82,816	0.01%
2021/12/01	2	10.45	4	10.60	10.65	-2	81,790	0.00%
2021/11/30	11.5	10.62	18	10.61	10.55	-6.5	80,510	-0.01%
2021/11/29	38.5	10.62	10	10.70	10.65	28.5	80,154	0.04%
2021/11/26	119	11.05	106	11.08	10.85	13	78,434	0.02%	大買/大賣/
2021/11/25	96	11.31	7.5	11.30	11.30	88.5	76,979	0.11%
2021/11/24	72	11.53	19	11.49	11.40	53	78,372	0.07%
2021/11/23	81	11.31	4	11.26	11.25	77	77,058	0.10%
2021/11/22	34	11.43	113.5	11.37	11.40	-79.5	76,083	-0.10%	大賣/
2021/11/19	112	11.21	223.5	11.37	11.25	-111.5	75,927	-0.15%	大買/大賣/鉅額交易
2021/11/18	215	11.32	637.1	11.49	11.55	-422.1	72,242	-0.58%	大買/大賣/鉅額交易
2021/11/17	74	10.55	211	10.41	10.85	-137	63,998	-0.21%	大賣/鉅額交易
2021/11/16	1.5	10.05	15	10.10	10.15	-13.5	57,933	-0.02%
2021/11/15	6	10.13	55	10.10	10.10	-49	57,660	-0.08%
2021/11/12	40	9.98	105	9.97	10.00	-65	56,650	-0.11%	大賣/
2021/11/11	123	9.83	1	9.85	9.88	122	55,575	0.22%	大買/鉅額交易
2021/11/10	152	9.84	0	0.00	9.86	152	56,297	0.27%	大買/鉅額交易
2021/11/09	0	0.00	21	9.87	9.88	-21	56,240	-0.04%
2021/11/08	10	9.81	20	9.82	9.83	-10	55,968	-0.02%
2021/11/05	45	9.70	0	0.00	9.73	45	56,313	0.08%
2021/11/04	13	9.76	1	9.77	9.74	12	56,324	0.02%
2021/11/02	2	9.76	0	0.00	9.74	2	57,185	0.00%
2021/11/01	12	9.75	11	9.76	9.77	1	57,074	0.00%
2021/10/29	11	9.77	0	0.00	9.81	11	56,846	0.02%
2021/10/28	102	9.88	1	9.86	9.87	101	56,623	0.18%	大買/鉅額交易
2021/10/27	0	0.00	2	9.96	9.90	-2	56,701	0.00%
2021/10/26	0.8	9.89	2	9.91	9.92	-1.2	57,272	0.00%
2021/10/25	22.2	9.80	8.4	9.80	9.88	13.8	58,226	0.02%
2021/10/22	5	9.82	12	9.86	9.83	-7	59,234	-0.01%
2021/10/21	41	9.97	8	9.97	9.91	33	59,647	0.06%
2021/10/20	2.6	9.86	10	9.85	9.87	-7.4	59,855	-0.01%
2021/10/19	9.9	9.82	3.4	9.83	9.80	6.4	59,675	0.01%
2021/10/18	1	9.68	18	9.82	9.81	-17	59,479	-0.03%
2021/10/15	0	0.00	46	9.54	9.57	-46	57,657	-0.08%
2021/10/14	0	0.00	23	9.38	9.43	-23	57,196	-0.04%
2021/10/13	4	9.33	0	0.00	9.32	4	58,117	0.01%
2021/10/12	2	9.30	5	9.28	9.35	-3	60,455	0.00%
2021/10/08	5	9.37	20	9.37	9.35	-15	60,731	-0.02%
2021/10/07	0	0.00	5	9.24	9.29	-5	60,611	-0.01%
2021/10/06	0	0.00	6	9.21	9.21	-6	60,772	-0.01%
2021/10/05	8	9.14	1	9.17	9.18	7	62,256	0.01%
2021/10/04	1	9.18	2	9.18	9.18	-1	62,483	0.00%
2021/10/01	43	9.24	26.4	9.20	9.22	16.6	62,810	0.03%
2021/09/30	3	9.28	0	0.00	9.31	3	62,355	0.00%
2021/09/29	27	9.28	1	9.28	9.29	26	62,379	0.04%
2021/09/28	3	9.33	1	9.41	9.39	2	62,019	0.00%
2021/09/27	20.2	9.41	1	9.40	9.42	19.2	62,645	0.03%
2021/09/24	7	9.37	4	9.40	9.35	3	62,712	0.00%
2021/09/23	12	9.34	2	9.33	9.34	10	62,615	0.02%
2021/09/22	20.3	9.24	5.9	9.23	9.22	14.4	62,625	0.02%
2021/09/17	4.1	9.54	20	9.54	9.50	-15.9	61,122	-0.03%
2021/09/16	3.1	9.60	20	9.61	9.60	-16.9	60,848	-0.03%
2021/09/15	9	9.47	15	9.52	9.53	-6	59,966	-0.01%
2021/09/14	13	9.49	0	0.00	9.50	13	59,646	0.02%
2021/09/13	70	9.45	6	9.50	9.49	64	59,775	0.11%
2021/09/10	12	9.43	9	9.46	9.43	3	60,072	0.00%
2021/09/09	2	9.22	2	9.26	9.28	0	59,395	0.00%
2021/09/08	4.1	9.26	51	9.32	9.28	-46.9	59,375	-0.08%
2021/09/07	1	9.31	33	9.33	9.34	-32	59,285	-0.05%
2021/09/06	15	9.38	2	9.39	9.35	13	59,408	0.02%
2021/09/03	12	9.44	27	9.45	9.38	-15	59,926	-0.03%
2021/09/02	24.7	9.32	1	9.32	9.28	23.7	59,924	0.04%
2021/09/01	0	0.00	3	9.50	9.48	-3	59,933	-0.01%
2021/08/31	1	9.54	12	9.46	9.50	-11	59,682	-0.02%
2021/08/30	29	9.49	86	9.48	9.55	-57	58,545	-0.10%
2021/08/27	41	9.23	42	9.18	9.24	-1	56,522	0.00%
2021/08/26	22	9.07	1	9.08	9.06	21	55,880	0.04%
2021/08/25	4.2	9.06	31.7	9.06	9.09	-27.5	56,268	-0.05%
2021/08/24	2.3	9.05	1	9.08	9.11	1.3	54,597	0.00%
2021/08/23	6	9.05	0	0.00	9.02	6	55,791	0.01%
2021/08/20	22	8.99	0	0.00	8.94	22	58,970	0.04%
2021/08/19	9	9.04	0	0.00	9.02	9	59,406	0.02%
2021/08/17	0	0.00	15	9.13	9.13	-15	59,786	-0.03%
2021/08/16	0	0.00	53	9.15	9.13	-53	59,801	-0.09%
2021/08/13	53	9.12	40	9.13	9.13	13	59,403	0.02%
2021/08/12	2	9.21	35	9.18	9.19	-33	59,651	-0.06%
2021/08/11	0	0.00	80	9.22	9.17	-80	60,401	-0.13%
2021/08/10	184	9.13	0	0.00	9.12	184	60,990	0.30%	大買/鉅額交易
2021/08/09	15	9.06	0	0.00	9.11	15	62,696	0.02%
2021/08/06	6	9.19	0	0.00	9.19	6	63,090	0.01%
2021/08/05	10	9.22	0	0.00	9.25	10	64,394	0.02%
2021/08/04	0	0.00	33	9.23	9.26	-33	67,927	-0.05%
2021/08/03	33	9.18	1	9.18	9.20	32	70,659	0.05%
2021/08/02	4	9.21	0	0.00	9.25	4	72,652	0.01%
2021/07/30	2	9.18	2	9.20	9.17	0	73,693	0.00%
2021/07/29	35	9.30	1	9.31	9.30	34	73,940	0.05%
2021/07/28	104	9.68	22	9.66	9.67	82	74,013	0.11%	大買/
2021/07/27	56	9.77	2	9.80	9.78	54	75,523	0.07%
2021/07/26	20	9.90	16	9.89	9.89	4	75,941	0.01%
2021/07/23	0	0.00	13	9.89	9.90	-13	75,652	-0.02%
2021/07/22	0	0.00	50	9.87	9.87	-50	76,177	-0.07%
2021/07/21	50	9.72	0	0.00	9.69	50	77,249	0.06%
2021/07/20	525	9.85	15	9.86	9.80	510	79,602	0.64%	大買/鉅額交易
2021/07/19	3	9.99	2	9.98	10.00	1	79,711	0.00%
2021/07/16	42	9.88	64	9.91	10.00	-22	81,172	-0.03%
2021/07/15	5	9.75	2	9.74	9.77	3	81,136	0.00%
2021/07/14	51	9.67	1	9.71	9.65	50	83,226	0.06%
2021/07/13	0	0.00	25	9.76	9.68	-25	86,314	-0.03%
2021/07/12	20	9.74	166	9.80	9.73	-146	86,508	-0.17%	大賣/鉅額交易
2021/07/09	41	9.59	100	9.61	9.63	-59	85,676	-0.07%
2021/07/08	30	9.59	0	0.00	9.57	30	85,953	0.03%
2021/07/07	12	9.43	0	0.00	9.46	12	87,381	0.01%
2021/07/06	90	9.47	0	0.00	9.46	90	89,258	0.10%
2021/07/05	1	9.44	5	9.44	9.45	-4	89,891	0.00%
2021/07/02	41	9.46	0	0.00	9.43	41	89,916	0.05%
2021/07/01	10	9.50	25	9.51	9.52	-15	89,743	-0.02%
2021/06/29	11	9.53	1	9.52	9.51	10	90,568	0.01%
2021/06/28	0	0.00	15	9.64	9.62	-15	91,183	-0.02%
2021/06/25	0	0.00	20	9.63	9.58	-20	92,154	-0.02%
2021/06/24	0	0.00	3	9.52	9.55	-3	94,138	0.00%
2021/06/23	0	0.00	32	9.53	9.53	-32	94,990	-0.03%
2021/06/22	31	9.41	0	0.00	9.39	31	94,946	0.03%
2021/06/21	25	9.39	0	0.00	9.34	25	94,715	0.03%
2021/06/18	11	9.50	2	9.53	9.55	9	94,102	0.01%
2021/06/17	20	9.54	0	0.00	9.58	20	94,218	0.02%
2021/06/16	1	9.56	1	9.56	9.58	0	95,621	0.00%
2021/06/11	63	9.59	10	9.58	9.59	53	96,394	0.05%
2021/06/10	1	9.67	30	9.77	9.73	-29	96,351	-0.03%
2021/06/09	1	9.78	1	9.73	9.73	0	96,866	0.00%
2021/06/07	14	9.87	0	0.00	9.92	14	99,212	0.01%
2021/06/04	1	9.95	0	0.00	9.99	1	100,457	0.00%
2021/06/03	0	0.00	21	10.07	10.05	-21	102,241	-0.02%
2021/06/02	2	9.97	1	9.97	10.05	1	102,110	0.00%
2021/05/31	3	10.04	18	10.01	10.05	-15	101,633	-0.01%
2021/05/28	4	9.88	179.3	9.64	9.93	-175.3	100,461	-0.17%	大賣/鉅額交易
2021/05/27	25.2	9.30	8	9.33	9.33	17.2	97,519	0.02%
2021/05/26	0.1	9.44	45	9.46	9.47	-44.9	97,918	-0.05%
2021/05/25	4	9.39	40	9.40	9.44	-36	98,354	-0.04%
2021/05/24	3	9.29	56	9.32	9.30	-53	98,215	-0.05%
2021/05/21	19	9.34	10	9.29	9.31	9	98,258	0.01%
2021/05/19	80	9.24	0	0.00	9.24	80	98,111	0.08%
2021/05/18	48	9.19	15	9.22	9.29	33	97,993	0.03%
2021/05/17	19	8.92	114	8.85	8.81	-95	97,483	-0.10%	大賣/
2021/05/14	1	9.26	24	9.35	9.28	-23	95,538	-0.02%
2021/05/13	23	9.30	13	9.34	9.27	10	94,582	0.01%
2021/05/12	43	9.50	32	9.90	9.40	11	92,992	0.01%
2021/05/11	64	10.15	72	10.27	10.00	-8	89,463	-0.01%
2021/05/10	14	10.21	46	10.25	10.30	-32	86,668	-0.04%
2021/05/07	8	10.10	20	10.10	10.05	-12	85,120	-0.01%
2021/05/06	0	0.00	31	10.00	9.98	-31	84,287	-0.04%
2021/05/05	17	9.89	60	9.96	9.85	-43	83,213	-0.05%
2021/05/04	54	9.73	10	10.05	9.68	44	81,905	0.05%
2021/05/03	0	0.00	45	10.11	10.00	-45	79,272	-0.06%
2021/04/29	0	0.00	1	10.10	10.10	-1	78,080	0.00%
2021/04/28	22	10.20	21.9	10.14	10.15	0.1	77,001	0.00%
2021/04/27	19	10.31	1	10.35	10.25	18	76,731	0.02%
2021/04/26	19	10.29	151	10.35	10.40	-132	75,080	-0.18%	大賣/鉅額交易
2021/04/23	16	9.98	27.7	10.04	10.00	-11.7	72,168	-0.02%
2021/04/22	7	10.05	65	10.15	9.98	-58	71,353	-0.08%
2021/04/21	71.2	9.96	85	9.98	10.00	-13.8	68,511	-0.02%
2021/04/20	106	10.16	29	10.20	10.15	77	66,502	0.12%	大買/
2021/04/19	50.5	9.96	219	9.99	10.10	-168.5	64,511	-0.26%	大賣/鉅額交易
2021/04/16	159	9.43	1	9.50	9.50	158	62,155	0.25%	大買/鉅額交易
2021/04/15	80	9.34	13	9.41	9.44	67	62,566	0.11%
2021/04/14	8	9.28	58	9.28	9.27	-50	62,395	-0.08%
2021/04/13	72	9.51	57	9.47	9.36	15	61,991	0.02%
2021/04/12	69	9.21	40	9.27	9.34	29	60,401	0.05%
2021/04/08	7.9	8.99	0	0.00	9.00	7.9	59,578	0.01%
2021/04/07	1	8.98	0	0.00	9.02	1	61,741	0.00%
2021/04/06	1	9.06	13	9.09	9.05	-12	61,686	-0.02%
2021/04/01	0	0.00	5	9.11	9.10	-5	61,347	-0.01%
2021/03/31	2.1	9.10	48	9.06	9.15	-45.9	60,881	-0.08%
2021/03/30	71.5	9.06	30	9.05	9.06	41.5	59,968	0.07%
2021/03/29	1	8.93	90.3	9.05	9.08	-89.3	58,889	-0.15%
2021/03/26	1	8.89	0	0.00	8.84	1	56,903	0.00%
2021/03/25	10	8.73	6.1	8.78	8.79	3.9	56,151	0.01%
2021/03/24	7	8.72	0	0.00	8.71	7	55,816	0.01%
2021/03/23	5	8.72	1	8.75	8.70	4	55,571	0.01%
2021/03/22	2	8.62	7.3	8.64	8.69	-5.3	55,282	-0.01%
2021/03/19	2	8.67	13	8.68	8.63	-11	55,307	-0.02%
2021/03/18	0	0.00	5	8.82	8.76	-5	54,000	-0.01%
2021/03/17	8	8.82	2	8.83	8.80	6	54,124	0.01%
2021/03/16	11	8.90	6	8.90	8.90	5	54,070	0.01%
2021/03/15	2	8.97	5	8.93	8.92	-3	53,958	-0.01%
2021/03/12	1	8.88	0.5	8.84	8.85	0.5	54,847	0.00%
2021/03/11	82	8.90	32.5	8.89	8.84	49.5	55,422	0.09%
2021/03/10	25	8.76	17	8.74	8.76	8	53,354	0.01%
2021/03/09	11	8.46	64	8.58	8.67	-53	51,887	-0.10%
2021/03/08	2.7	8.34	1	8.33	8.34	1.7	49,699	0.00%
2021/03/05	3	8.27	2	8.27	8.26	1	49,596	0.00%
2021/03/04	12	8.31	2	8.27	8.31	10	50,366	0.02%
2021/03/03	5	8.35	10	8.38	8.36	-5	50,328	-0.01%
2021/03/02	4	8.37	1	8.39	8.31	3	49,985	0.01%
2021/02/26	101	8.31	0	0.00	8.29	101	49,742	0.20%	大買/鉅額交易
2021/02/25	20	8.43	0	0.00	8.44	20	48,501	0.04%
2021/02/24	50	8.40	0	0.00	8.29	50	47,987	0.10%
2021/02/23	0.3	8.34	56	8.37	8.34	-55.7	47,471	-0.12%
2021/02/22	50	8.28	25	8.31	8.27	25	46,961	0.05%
2021/02/19	9	8.25	0	0.00	8.24	9	46,772	0.02%
2021/02/18	1	8.31	3	8.34	8.32	-2	46,513	0.00%
2021/02/17	20	8.22	4	8.25	8.25	16	46,103	0.03%
2021/02/05	21	8.18	1	8.22	8.18	20	45,567	0.04%
2021/02/04	16	8.14	0	0.00	8.17	16	46,245	0.03%
2021/02/03	12	8.17	0	0.00	8.17	12	48,358	0.02%
2021/02/02	9	8.17	41	8.17	8.14	-32	49,725	-0.06%
2021/02/01	30	8.08	48	8.09	8.13	-18	49,661	-0.04%
2021/01/29	28	8.12	50	8.07	8.05	-22	49,653	-0.04%
2021/01/28	27	8.16	20	8.19	8.14	7	48,844	0.01%
2021/01/27	7	8.25	6	8.23	8.21	1	48,340	0.00%
2021/01/26	24	8.23	19	8.23	8.21	5	48,367	0.01%
2021/01/25	20	8.26	25	8.28	8.28	-5	48,219	-0.01%
2021/01/22	16	8.32	15	8.25	8.23	1	48,506	0.00%
2021/01/21	0	0.00	13.1	8.31	8.30	-13.1	48,312	-0.03%
2021/01/20	8	8.37	25	8.38	8.30	-17	48,062	-0.04%
2021/01/19	2	8.47	1	8.48	8.49	1	47,207	0.00%
2021/01/18	0	0.00	25	8.47	8.48	-25	47,343	-0.05%
2021/01/15	0	0.00	10	8.56	8.55	-10	46,811	-0.02%
2021/01/14	0	0.00	6	8.68	8.65	-6	46,385	-0.01%
2021/01/13	1	8.66	12	8.67	8.66	-11	46,187	-0.02%
2021/01/12	6	8.67	34	8.62	8.61	-28	45,875	-0.06%
2021/01/11	63	8.87	58	8.76	8.74	5	45,172	0.01%
2021/01/08	41	8.74	3	8.71	8.84	38	44,067	0.09%
2021/01/07	10	8.66	0	0.00	8.66	10	43,172	0.02%
2021/01/06	5	8.64	27	8.63	8.64	-22	42,593	-0.05%
2021/01/05	5	8.70	0	0.00	8.77	5	41,907	0.01%
2021/01/04	2	8.69	3	8.71	8.70	-1	41,518	0.00%
2020/12/31	52	8.87	0	0.00	8.81	52	40,910	0.13%
2020/12/30	88	8.75	15	8.73	8.87	73	39,389	0.19%
2020/12/29	5	8.60	90	8.58	8.56	-85	37,276	-0.23%
2020/12/28	10	8.49	10	8.50	8.52	0	37,084	0.00%
2020/12/25	6	8.50	0	0.00	8.52	6	36,953	0.02%
2020/12/24	1	8.50	13	8.48	8.48	-12	36,928	-0.03%
2020/12/23	10	8.41	0	0.00	8.41	10	36,980	0.03%
2020/12/22	65	8.48	30	8.45	8.43	35	37,283	0.09%
2020/12/21	10	8.38	41	8.39	8.49	-31	38,007	-0.08%
2020/12/18	1	8.43	0	0.00	8.44	1	38,525	0.00%
2020/12/17	0	0.00	14	8.45	8.46	-14	39,326	-0.04%
2020/12/16	20	8.43	1	8.43	8.44	19	39,858	0.05%
2020/12/15	20	8.43	0	0.00	8.36	20	41,017	0.05%
2020/12/14	5	8.46	1	8.48	8.46	4	41,016	0.01%
2020/12/11	63	8.47	22	8.55	8.46	41	41,826	0.10%
2020/12/10	20	8.47	13	8.47	8.46	7	41,306	0.02%
2020/12/09	4	8.54	0	0.00	8.56	4	40,849	0.01%
2020/12/08	16	8.55	18	8.56	8.51	-2	41,420	0.00%
2020/12/07	16.1	8.74	0	0.00	8.76	16.1	42,219	0.04%
2020/12/02	10	8.55	0	0.00	8.61	10	41,242	0.02%
2020/11/30	0	0.00	2	8.72	8.59	-2	41,229	0.00%
2020/11/27	8	8.66	6	8.68	8.69	2	40,270	0.00%
2020/11/26	3	8.63	0	0.00	8.64	3	39,930	0.01%
2020/11/25	0	0.00	20	8.65	8.63	-20	40,791	-0.05%
2020/11/24	13	8.65	5	8.66	8.62	8	40,685	0.02%
2020/11/23	2	8.62	28	8.64	8.66	-26	40,777	-0.06%
2020/11/20	3	8.58	0	0.00	8.58	3	40,806	0.01%
2020/11/18	100	8.66	280.7	8.63	8.65	-180.7	41,751	-0.43%	大賣/鉅額交易
2020/11/17	2	8.61	80	8.61	8.63	-78	41,543	-0.19%
2020/11/16	1	8.60	20	8.58	8.58	-19	41,672	-0.05%
2020/11/13	210	8.54	0	0.00	8.53	210	41,476	0.51%	大買/鉅額交易
2020/11/12	300.2	8.64	300	8.51	8.56	0.2	41,318	0.00%	大買/大賣/
2020/11/11	6.5	8.55	39	8.59	8.67	-32.5	40,600	-0.08%
2020/11/10	20	8.39	20	8.42	8.37	0	38,459	0.00%
2020/11/04	2.6	8.10	10	8.09	8.11	-7.4	39,560	-0.02%
2020/11/02	0	0.00	16	8.02	8.03	-16	40,070	-0.04%
2020/10/30	23	8.00	20	8.03	7.96	3	41,009	0.01%
2020/10/29	30	8.03	0	0.00	8.05	30	41,397	0.07%
2020/10/26	0	0.00	25	8.16	8.21	-25	42,651	-0.06%
2020/10/23	10	8.11	80	8.13	8.13	-70	42,714	-0.16%
2020/10/22	10	8.08	20	8.08	8.08	-10	43,081	-0.02%
2020/10/21	10	8.06	15	8.11	8.06	-5	43,421	-0.01%
2020/10/20	0	0.00	5	8.07	8.10	-5	43,839	-0.01%
2020/10/19	15	8.05	20	8.10	8.08	-5	43,921	-0.01%
2020/10/16	0	0.00	75	8.07	8.04	-75	44,288	-0.17%
2020/10/15	34	8.07	1	8.05	8.05	33	44,974	0.07%
2020/10/14	0	0.00	11	8.12	8.14	-11	44,857	-0.02%
2020/10/13	5	8.07	5	8.08	8.11	0	44,873	0.00%
2020/10/12	24	8.11	1	8.08	8.10	23	45,084	0.05%
2020/10/08	7	8.13	0	0.00	8.12	7	45,387	0.02%
2020/10/07	12	8.15	0	0.00	8.13	12	45,508	0.03%
2020/10/06	0	0.00	53	8.15	8.20	-53	45,616	-0.12%
2020/10/05	11	8.04	10	8.10	8.04	1	45,516	0.00%
2020/09/30	2	8.07	10	8.07	8.04	-8	45,440	-0.02%
2020/09/29	13	8.03	40	8.06	8.01	-27	45,540	-0.06%
2020/09/28	15	8.01	12	7.93	8.01	3	45,734	0.01%
2020/09/25	71	7.88	10	7.91	7.89	61	46,005	0.13%
2020/09/24	74	7.90	22	7.92	7.85	52	45,733	0.11%
2020/09/23	72	8.05	20	8.06	8.06	52	44,757	0.12%
2020/09/22	45	8.16	10	8.13	8.13	35	44,048	0.08%
2020/09/21	3	8.29	48	8.28	8.28	-45	43,212	-0.10%
2020/09/18	22	8.32	5	8.42	8.31	17	42,884	0.04%
2020/09/17	19	8.40	17	8.42	8.40	2	41,655	0.00%
2020/09/16	51	8.45	0	0.00	8.47	51	41,290	0.12%
2020/09/15	1	8.62	98	8.60	8.62	-97	40,289	-0.24%
2020/09/11	45	8.66	23	8.72	8.62	22	40,231	0.05%
2020/09/10	82	8.54	48	8.60	8.65	34	39,297	0.09%
2020/09/09	53	8.33	24	8.40	8.36	29	36,884	0.08%
2020/09/08	34	8.45	10	8.45	8.45	24	36,512	0.07%
2020/09/07	6	8.35	3	8.42	8.41	3	36,933	0.01%
2020/09/04	4	8.35	15	8.37	8.38	-11	38,212	-0.03%
2020/09/03	3	8.42	0	0.00	8.40	3	38,599	0.01%
2020/09/02	30	8.34	16	8.32	8.34	14	38,812	0.04%
2020/08/31	0	0.00	44	8.47	8.30	-44	39,875	-0.11%
2020/08/28	22	8.42	1	8.47	8.41	21	39,284	0.05%
2020/08/27	1	8.39	0	0.00	8.43	1	39,883	0.00%
2020/08/26	6	8.45	4	8.45	8.46	2	40,019	0.00%
2020/08/25	2	8.42	20	8.52	8.51	-18	40,014	-0.04%
2020/08/24	0.2	8.25	30	8.27	8.22	-29.8	39,721	-0.07%
2020/08/21	42	8.24	2	8.25	8.25	40	39,965	0.10%
2020/08/20	26	8.19	0	0.00	8.18	26	40,183	0.06%
2020/08/19	2	8.42	0	0.00	8.40	2	40,685	0.00%
2020/08/18	0	0.00	130	8.43	8.46	-130	40,535	-0.32%	大賣/鉅額交易
2020/08/17	0	0.00	1	8.46	8.46	-1	40,805	0.00%
2020/08/13	131	8.42	3	8.44	8.43	128	40,902	0.31%	大買/鉅額交易
2020/08/12	12	8.48	55	8.46	8.44	-43	41,149	-0.10%
2020/08/11	50	8.59	0	0.00	8.50	50	41,585	0.12%
2020/08/10	10	8.48	45	8.50	8.53	-35	40,997	-0.09%
2020/08/06	36	8.25	2	8.26	8.21	34	39,490	0.09%
2020/08/05	34	8.15	0	0.00	8.16	34	39,496	0.09%
2020/08/04	3	8.49	3	8.48	8.49	0	38,821	0.00%
2020/08/03	1	8.42	0.2	8.45	8.44	0.8	38,395	0.00%
2020/07/31	2	8.54	0	0.00	8.51	2	37,835	0.01%
2020/07/30	4	8.46	0	0.00	8.54	4	37,501	0.01%
2020/07/29	0	0.00	4	8.50	8.44	-4	37,528	-0.01%
2020/07/28	6	8.38	67	8.38	8.38	-61	37,791	-0.16%
2020/07/27	15	8.43	8	8.56	8.40	7	38,070	0.02%
2020/07/24	1	8.50	0	0.00	8.52	1	38,291	0.00%
2020/07/23	105	8.64	0	0.00	8.63	105	38,277	0.27%	大買/鉅額交易
2020/07/21	1	8.70	0	0.00	8.65	1	38,440	0.00%
2020/07/20	0	0.00	0.2	8.74	8.74	-0.2	38,054	0.00%
2020/07/17	0	0.00	1	8.78	8.78	-1	38,260	0.00%
2020/07/15	10	8.82	23	8.81	8.79	-13	38,897	-0.03%
2020/07/14	10	8.72	10	8.73	8.71	0	39,185	0.00%
2020/07/10	24	8.70	1	8.64	8.62	23	39,920	0.06%
2020/07/08	30	8.78	5	8.78	8.78	25	40,662	0.06%
2020/07/07	23	8.77	0	0.00	8.77	23	41,782	0.06%
2020/07/06	0	0.00	2	8.79	8.80	-2	42,079	0.00%
2020/07/02	5	8.65	2	8.63	8.63	3	42,285	0.01%
2020/06/29	12	8.52	0	0.00	8.52	12	43,720	0.03%
2020/06/24	0	0.00	0.1	8.67	8.66	-0.1	43,946	0.00%
2020/06/19	0.1	8.64	0	0.00	8.64	0.1	46,017	0.00%
2020/06/16	0	0.00	3	8.66	8.63	-3	48,490	-0.01%
2020/06/15	2	8.52	2	8.48	8.47	0	50,976	0.00%
2020/06/12	5	8.40	30	8.37	8.53	-25	51,696	-0.05%
2020/06/11	80	8.83	223	8.84	8.61	-143	52,254	-0.27%	大賣/鉅額交易
2020/06/10	3	9.00	11	9.01	9.01	-8	51,726	-0.02%
2020/06/09	205	8.96	1	8.92	8.96	204	52,678	0.39%	大買/鉅額交易
2020/06/08	7.2	8.91	27	8.88	8.94	-19.8	53,104	-0.04%
2020/06/05	5	8.62	0	0.00	8.72	5	52,782	0.01%
2020/06/04	0.8	8.58	0	0.00	8.58	0.8	52,939	0.00%
2020/06/03	4	8.50	5	8.56	8.56	-1	53,550	0.00%
2020/06/01	0	0.00	5	8.38	8.35	-5	53,423	-0.01%
2020/05/29	0	0.00	10	8.33	8.34	-10	53,363	-0.02%
2020/05/28	5	8.21	0	0.00	8.22	5	52,836	0.01%
2020/05/27	0	0.00	5	8.37	8.32	-5	53,558	-0.01%
2020/05/26	0	0.00	35	8.29	8.33	-35	54,906	-0.06%
2020/05/25	10	8.08	6	8.14	8.15	4	55,043	0.01%
2020/05/21	0	0.00	5	8.21	8.22	-5	55,094	-0.01%
2020/05/20	0	0.00	5	8.24	8.17	-5	55,123	-0.01%
2020/05/19	0	0.00	5	8.17	8.17	-5	55,017	-0.01%
2020/05/18	8	8.08	21	8.09	8.07	-13	54,777	-0.02%
2020/05/15	7	8.14	0	0.00	8.16	7	54,271	0.01%
2020/05/14	7	8.18	10	8.21	8.16	-3	54,149	-0.01%
2020/05/13	16	8.29	5	8.28	8.28	11	53,948	0.02%
2020/05/11	5	8.39	10	8.39	8.39	-5	53,966	-0.01%
2020/05/08	1	8.29	6	8.55	8.29	-5	54,135	-0.01%
2020/05/07	6	8.23	0	0.00	8.22	6	53,785	0.01%
2020/05/06	1	8.23	5	8.25	8.23	-4	53,826	-0.01%
2020/05/04	10	8.24	0	0.00	8.27	10	54,374	0.02%
2020/04/30	0	0.00	10	8.54	8.54	-10	54,518	-0.02%
2020/04/29	0	0.00	5	8.42	8.41	-5	55,001	-0.01%
2020/04/27	0	0.00	7	8.26	8.26	-7	56,778	-0.01%
2020/04/23	0	0.00	1	8.17	8.13	-1	56,705	0.00%
2020/04/22	1	8.06	0	0.00	8.10	1	56,274	0.00%
2020/04/21	19	8.14	5	8.10	8.08	14	56,167	0.02%
2020/04/20	0	0.00	1	8.40	8.34	-1	55,713	0.00%
2020/04/17	1	8.51	0	0.00	8.44	1	55,694	0.00%
2020/04/16	2	8.45	0	0.00	8.43	2	55,293	0.00%
2020/04/15	5	8.55	5	8.59	8.58	0	54,873	0.00%
2020/04/14	1	8.49	0	0.00	8.47	1	54,785	0.00%
2020/04/13	0	0.00	20	8.36	8.33	-20	54,486	-0.04%
2020/04/10	13	8.33	16	8.44	8.61	-3	54,364	-0.01%
2020/04/09	0	0.00	5	8.08	8.14	-5	53,841	-0.01%
2020/04/08	1	7.84	0	0.00	7.90	1	53,361	0.00%
2020/04/07	4	7.73	0	0.00	7.77	4	53,232	0.01%
2020/04/06	0	0.00	5	7.68	7.66	-5	53,024	-0.01%
2020/04/01	40	7.65	0	0.00	7.64	40	53,043	0.08%
2020/03/31	19	7.78	10	7.62	7.63	9	52,685	0.02%
2020/03/30	5	7.68	7	7.76	7.81	-2	51,718	0.00%
2020/03/27	5	7.93	17	8.02	7.92	-12	51,806	-0.02%
2020/03/25	7	7.52	7	7.61	7.61	0	51,139	0.00%
2020/03/24	0	0.00	1	7.50	7.33	-1	50,829	0.00%
2020/03/23	7	7.03	3	7.14	7.11	4	51,186	0.01%
2020/03/20	22	7.13	50	7.07	7.34	-28	50,872	-0.06%
2020/03/19	27	6.93	0	0.00	6.72	27	50,133	0.05%
2020/03/18	47	7.61	8	7.61	7.46	39	49,635	0.08%
2020/03/17	11	7.76	0	0.00	7.71	11	49,041	0.02%
2020/03/16	23	8.05	20	8.21	8.03	3	48,215	0.01%
2020/03/13	39	8.06	15	8.11	8.36	24	47,606	0.05%
2020/03/12	21	8.78	4	8.72	8.69	17	46,696	0.04%
2020/03/11	4	9.04	7	9.09	9.03	-3	45,734	-0.01%
2020/03/10	2	8.92	33	8.96	9.00	-31	45,246	-0.07%
2020/03/09	16	8.89	2	8.92	8.90	14	44,571	0.03%
2020/03/06	6	9.15	0	0.00	9.12	6	43,687	0.01%
2020/03/05	1	9.30	16	9.31	9.34	-15	43,438	-0.03%
2020/03/04	0	0.00	10	9.09	9.13	-10	43,460	-0.02%
2020/03/03	3	9.17	0	0.00	9.13	3	43,256	0.01%
2020/03/02	9	9.03	5	9.08	9.07	4	42,953	0.01%
2020/02/27	20	9.34	5	9.27	9.21	15	42,679	0.04%
2020/02/26	51	9.58	2	9.60	9.54	49	41,838	0.12%
2020/02/25	22	9.76	19	9.74	9.74	3	40,827	0.01%
2020/02/24	44	9.79	20	9.77	9.82	24	41,167	0.06%
2020/02/21	0	0.00	1	9.97	9.90	-1	41,083	0.00%
2020/02/20	2	9.95	0	0.00	9.92	2	41,093	0.00%
2020/02/19	0	0.00	4	9.94	9.92	-4	41,147	-0.01%
2020/02/18	13	9.83	0	0.00	9.86	13	41,307	0.03%
2020/02/17	39	9.86	2	9.87	9.86	37	41,725	0.09%
2020/02/14	14	9.93	0	0.00	9.91	14	42,029	0.03%
2020/02/13	3	9.96	0	0.00	9.97	3	42,645	0.01%
2020/02/12	50	9.99	78	10.00	9.98	-28	43,704	-0.06%
2020/02/11	2	9.96	20.3	9.83	9.94	-18.3	44,485	-0.04%
2020/02/10	12	9.65	0	0.00	9.74	12	46,978	0.03%
2020/02/06	43	9.85	0	0.00	9.89	43	49,701	0.09%
2020/02/05	18	9.70	0	0.00	9.71	18	49,767	0.04%
2020/02/04	70	9.74	40	9.78	9.78	30	49,343	0.06%
2020/02/03	6	9.51	0	0.00	9.60	6	48,826	0.01%
2020/01/31	2	9.86	42	9.83	9.85	-40	47,899	-0.08%
2020/01/30	16	9.87	0	0.00	9.76	16	47,538	0.03%
2020/01/20	8	10.29	0	0.00	10.40	8	45,491	0.02%
2020/01/17	3	10.20	0	0.00	10.25	3	45,253	0.01%
2020/01/15	1	10.20	0	0.00	10.20	1	45,350	0.00%
2020/01/14	2	10.30	0	0.00	10.30	2	45,566	0.00%
2020/01/13	0	0.00	2	10.30	10.30	-2	45,565	0.00%
2020/01/10	2	10.15	10	10.15	10.15	-8	45,523	-0.02%
2020/01/09	8	10.15	1	10.15	10.20	7	45,468	0.02%
2020/01/07	0	0.00	50.4	10.17	10.20	-50.4	45,421	-0.11%
2020/01/06	11	10.20	21	10.20	10.20	-10	45,535	-0.02%
2020/01/03	5	10.43	2	10.35	10.35	3	45,143	0.01%
2020/01/02	10	10.45	0	0.00	10.45	10	44,759	0.02%
2019/12/31	0	0.00	68	10.40	10.35	-68	44,636	-0.15%
2019/12/30	25	10.45	0	0.00	10.45	25	44,490	0.06%
2019/12/27	36	10.45	0	10.40	10.40	36	44,577	0.08%
2019/12/26	10	10.45	10	10.45	10.45	0	44,578	0.00%
2019/12/25	1	10.45	0	0.00	10.45	1	44,856	0.00%
2019/12/24	1	10.55	0	0.00	10.40	1	45,353	0.00%
2019/12/23	1	10.60	0	0.00	10.55	1	44,904	0.00%
2019/12/20	37	10.64	1	10.65	10.60	36	44,742	0.08%
2019/12/19	0	0.00	3	10.55	10.65	-3	44,643	-0.01%
2019/12/18	0	0.00	6	10.64	10.60	-6	44,751	-0.01%
2019/12/17	1	10.45	20	10.45	10.55	-19	45,704	-0.04%
2019/12/16	15	10.57	6	10.57	10.50	9	45,883	0.02%
2019/12/13	23	10.42	25	10.47	10.45	-2	45,658	0.00%
2019/12/12	0	0.00	10	10.25	10.20	-10	44,329	-0.02%
2019/12/11	0.3	10.15	21.5	10.15	10.20	-21.1	44,201	-0.05%
2019/12/10	2	10.30	0	0.00	10.25	2	44,275	0.00%
2019/12/09	1	10.20	13	10.17	10.25	-12	44,819	-0.03%
2019/12/06	10	10.15	8	10.10	10.05	2	45,728	0.00%
2019/12/03	2	10.08	0	0.00	10.10	2	48,400	0.00%
2019/12/02	23	10.05	0	0.00	10.10	23	48,589	0.05%
2019/11/29	0	0.00	6	10.10	10.05	-6	48,683	-0.01%
2019/11/28	1	10.15	0	0.00	10.15	1	49,167	0.00%
2019/11/27	1	10.20	0	0.00	10.20	1	50,105	0.00%
2019/11/25	7	10.09	0	0.00	10.20	7	49,465	0.01%
2019/11/20	9	10.09	0	0.00	10.05	9	48,173	0.02%
2019/11/19	0	0.00	8	10.15	10.15	-8	47,998	-0.02%
2019/11/15	1	10.15	37	10.10	10.10	-36	47,870	-0.08%
2019/11/14	9	10.05	22	10.07	10.05	-13	47,716	-0.03%
2019/11/13	3	10.15	10	10.15	10.10	-7	47,560	-0.01%
2019/11/12	40	10.28	32	10.25	10.30	8	47,519	0.02%
2019/11/11	10	10.19	30	10.10	10.15	-20	47,159	-0.04%
2019/11/08	0	0.00	27	10.42	10.40	-27	46,243	-0.06%
2019/11/07	64	10.33	9.6	10.39	10.45	54.4	45,942	0.12%
2019/11/06	53	10.07	20	10.10	10.10	33	42,989	0.08%
2019/11/05	0	0.00	8	9.88	9.89	-8	40,587	-0.02%
2019/11/04	0	0.00	4	9.79	9.80	-4	40,332	-0.01%
2019/11/01	5	9.66	0	0.00	9.70	5	40,087	0.01%
2019/10/31	6.3	9.66	0	0.00	9.62	6.3	40,410	0.02%
2019/10/30	3	9.65	0	0.00	9.66	3	40,497	0.01%
2019/10/29	0	0.00	1	9.81	9.68	-1	40,567	0.00%
2019/10/28	2	9.79	0	0.00	9.76	2	40,363	0.00%
2019/10/24	0	0.00	1	9.77	9.79	-1	40,351	0.00%
2019/10/23	0	0.00	10	9.78	9.77	-10	40,248	-0.02%
2019/10/22	31	9.80	10	9.80	9.82	21	40,140	0.05%
2019/10/18	0	0.00	10	9.70	9.69	-10	39,841	-0.03%
2019/10/17	0	0.00	1	9.78	9.78	-1	39,595	0.00%
2019/10/16	0	0.00	5	9.70	9.72	-5	39,677	-0.01%
2019/10/15	0	0.00	1	9.61	9.60	-1	40,026	0.00%
2019/10/14	0	0.00	35	9.55	9.59	-35	40,051	-0.09%
2019/10/09	5	9.48	1	9.46	9.45	4	40,006	0.01%
2019/10/08	0	0.00	7	9.46	9.52	-7	40,003	-0.02%
2019/10/07	6	9.36	0	0.00	9.38	6	39,967	0.02%
2019/10/04	3	9.32	0	0.00	9.34	3	40,660	0.01%
2019/10/03	4	9.33	0	0.00	9.34	4	40,819	0.01%
2019/10/02	26	9.40	25	9.41	9.44	1	40,926	0.00%
2019/10/01	0	0.00	2	9.50	9.50	-2	40,671	0.00%
2019/09/27	15	9.44	4	9.50	9.39	11	40,549	0.03%
2019/09/26	10	9.64	21	9.60	9.56	-11	40,278	-0.03%
2019/09/25	11	9.59	0	0.00	9.55	11	40,406	0.03%
2019/09/24	8	9.65	5	9.61	9.61	3	40,807	0.01%
2019/09/23	22	9.76	8	9.78	9.71	14	40,785	0.03%
2019/09/20	1	9.77	8	9.78	9.68	-7	41,505	-0.02%
2019/09/19	5	9.77	12	9.72	9.70	-7	39,672	-0.02%
2019/09/18	4	9.77	7	9.78	9.76	-3	39,332	-0.01%
2019/09/17	7	9.75	2	9.68	9.67	5	38,792	0.01%
2019/09/16	5	9.83	4	9.86	9.82	1	38,642	0.00%
2019/09/12	8	9.85	0	0.00	9.81	8	38,940	0.02%
2019/09/11	8	9.79	1	9.83	9.86	7	39,299	0.02%
2019/09/10	13	9.88	34	9.86	9.90	-21	38,551	-0.05%
2019/09/09	19	9.75	47	9.72	9.78	-28	37,065	-0.08%
2019/09/06	2	9.34	0	0.00	9.34	2	34,995	0.01%
2019/09/05	2	9.33	3	9.32	9.34	-1	34,806	0.00%
2019/09/03	0.7	9.27	0.3	9.27	9.27	0.4	35,150	0.00%
2019/09/02	0	0.00	170	9.30	9.30	-170	35,213	-0.48%	大賣/鉅額交易
2019/08/30	0	0.00	17	9.14	9.20	-17	34,698	-0.05%
2019/08/29	0	0.00	0.1	8.93	8.93	-0.1	34,205	0.00%
2019/08/28	0	0.00	7	8.93	8.95	-7	34,592	-0.02%
2019/08/26	2	8.80	0	0.00	8.80	2	36,156	0.01%
2019/08/23	0	0.00	2	8.86	8.90	-2	36,141	-0.01%
2019/08/22	4	8.83	0	0.00	8.82	4	36,305	0.01%
2019/08/21	2	8.85	0	0.00	8.84	2	36,780	0.01%
2019/08/20	10	8.89	0	0.00	8.88	10	36,756	0.03%
2019/08/16	3	8.89	0	0.00	8.88	3	36,712	0.01%
2019/08/15	12	8.84	16	8.79	8.82	-4	36,536	-0.01%
2019/08/14	2	8.97	0	0.00	8.97	2	36,598	0.01%
2019/08/13	2	8.99	0	0.00	8.97	2	36,357	0.01%
2019/08/12	11	9.10	1	9.13	9.12	10	36,229	0.03%
2019/08/08	2	8.79	0	0.00	8.80	2	35,955	0.01%
2019/08/06	0	0.00	12	8.62	8.71	-12	36,895	-0.03%
2019/08/05	1	8.87	2	8.80	8.80	-1	37,103	0.00%
2019/08/02	25	8.85	0	0.00	8.87	25	37,273	0.07%
2019/08/01	2	8.99	0	0.00	8.99	2	37,937	0.01%
2019/07/31	1	9.04	0	0.00	9.04	1	38,026	0.00%
2019/07/30	0	0.00	10	9.14	9.11	-10	37,998	-0.03%
2019/07/26	2	9.11	0	0.00	9.11	2	38,865	0.01%
2019/07/24	5	9.15	0	0.00	9.12	5	39,296	0.01%
2019/07/23	170	9.21	0	0.00	9.11	170	39,436	0.43%	大買/鉅額交易
2019/07/22	10	9.21	0	0.00	9.19	10	39,560	0.03%
2019/07/19	2	9.12	0	0.00	9.11	2	39,488	0.01%
2019/07/18	17	9.04	0	0.00	9.02	17	39,734	0.04%
2019/07/17	5	9.17	0	0.00	9.09	5	39,562	0.01%
2019/07/15	15	9.30	1	9.32	9.29	14	38,721	0.04%
2019/07/12	1	9.35	0	0.00	9.35	1	38,688	0.00%
2019/07/11	10	9.40	0	0.00	9.41	10	38,973	0.03%
2019/07/10	0.5	9.48	10	9.52	9.50	-9.5	39,153	-0.02%
2019/07/09	4	9.48	0	0.00	9.46	4	38,911	0.01%
2019/07/08	3	9.48	0	0.00	9.52	3	38,920	0.01%
2019/07/05	9	9.49	0	0.00	9.50	9	38,816	0.02%
2019/07/04	4	9.45	0	0.00	9.46	4	39,474	0.01%
2019/07/02	10	9.38	0	0.00	9.42	10	40,526	0.02%
2019/06/28	20	9.45	2	9.44	9.43	18	40,737	0.04%
2019/06/27	0	0.00	2	9.31	9.34	-2	41,268	0.00%
2019/06/26	0	0.00	150	9.15	9.17	-150	41,511	-0.36%	大賣/鉅額交易
2019/06/25	10	9.12	0	0.00	9.12	10	41,998	0.02%
2019/06/24	0	0.00	14	9.12	9.17	-14	42,562	-0.03%
2019/06/21	0	0.00	5	9.16	9.12	-5	43,072	-0.01%
2019/06/20	0	0.00	78	9.18	9.13	-78	43,243	-0.18%
2019/06/19	20	9.04	20	9.03	9.07	0	43,126	0.00%
2019/06/18	1	8.93	0	0.00	8.95	1	42,477	0.00%
2019/06/14	0	0.00	20	8.94	8.87	-20	43,228	-0.05%
2019/06/11	1	8.95	2	8.95	8.99	-1	43,828	0.00%
2019/06/10	0	0.00	5.3	8.84	8.84	-5.3	43,276	-0.01%
2019/06/05	5	8.96	0	0.00	8.86	5	42,845	0.01%
2019/05/30	10	8.50	0	0.00	8.50	10	40,937	0.02%
2019/05/29	0	0.00	5	8.46	8.43	-5	41,151	-0.01%
2019/05/28	15	8.46	10	8.43	8.43	5	41,619	0.01%
2019/05/27	3	8.44	0	0.00	8.42	3	41,423	0.01%
2019/05/24	0	0.00	2	8.43	8.42	-2	41,609	0.00%
2019/05/23	0	0.00	1	8.47	8.42	-1	41,682	0.00%
2019/05/21	1	8.41	0	0.00	8.59	1	41,880	0.00%
2019/05/20	20	8.40	0	0.00	8.38	20	41,621	0.05%
2019/05/17	0	0.00	2	8.41	8.33	-2	42,092	0.00%
2019/05/16	11	8.40	41	8.35	8.36	-30	43,160	-0.07%
2019/05/15	50	8.52	0	0.00	8.47	50	43,263	0.12%
2019/05/13	3	8.66	0	0.00	8.61	3	43,068	0.01%
2019/05/10	6	8.85	0	0.00	8.77	6	43,133	0.01%
2019/05/09	0	0.00	2	8.83	8.81	-2	43,189	0.00%
2019/05/06	105	8.73	10	8.77	8.71	95	42,695	0.22%	大買/
2019/05/03	73	8.88	25	8.89	8.89	48	42,589	0.11%
2019/05/02	1	8.81	0	0.00	8.82	1	42,246	0.00%
2019/04/30	0	0.00	10	8.77	8.74	-10	42,068	-0.02%
2019/04/29	3	8.78	0	0.00	8.76	3	42,121	0.01%
2019/04/26	13	8.72	210	8.73	8.76	-197	42,199	-0.47%	大賣/鉅額交易
2019/04/24	5	8.80	0	0.00	8.77	5	42,569	0.01%
2019/04/19	10	8.77	10	8.76	8.73	0	44,228	0.00%
2019/04/17	0	0.00	20	8.73	8.73	-20	44,580	-0.04%
2019/04/16	20	8.64	0	0.00	8.63	20	44,347	0.05%
2019/04/15	2	8.74	0	0.00	8.71	2	45,008	0.00%
2019/04/11	5	8.84	0	0.00	8.80	5	47,484	0.01%
2019/04/10	5	8.78	2	8.83	8.81	3	47,949	0.01%
2019/04/09	27	8.73	0	0.00	8.72	27	47,674	0.06%
2019/04/08	2	8.76	0	0.00	8.75	2	47,245	0.00%
2019/04/03	7	8.76	0	0.00	8.81	7	46,409	0.02%
2019/04/02	2	8.81	18	8.86	8.77	-16	46,021	-0.03%
2019/04/01	6	8.90	0	0.00	8.81	6	45,601	0.01%
2019/03/29	1	8.78	0	0.00	9.08	1	44,443	0.00%
2019/03/26	15	8.90	5	8.91	8.82	10	44,236	0.02%
2019/03/25	14	8.91	4	8.91	8.92	10	44,665	0.02%
2019/03/22	239	9.22	0	0.00	9.12	239	44,129	0.54%	大買/鉅額交易
2019/03/21	19	9.24	0	0.00	9.27	19	44,442	0.04%
2019/03/20	0	0.00	11	9.27	9.31	-11	44,872	-0.02%
2019/03/19	20	9.30	0	0.00	9.32	20	44,809	0.04%
2019/03/18	0	0.00	3	9.19	9.19	-3	44,949	-0.01%
2019/03/15	1	9.19	0	0.00	9.10	1	45,129	0.00%
2019/03/14	2	9.10	0	0.00	9.08	2	44,554	0.00%
2019/03/12	0.9	9.15	0	0.00	9.15	0.9	45,199	0.00%
2019/03/08	3	9.00	0	0.00	9.01	3	45,444	0.01%
2019/03/07	1	9.13	0	0.00	9.08	1	45,655	0.00%
2019/03/05	0	0.00	1.4	9.12	9.11	-1.4	45,903	0.00%
2019/03/04	1	9.19	0	0.00	9.20	1	45,699	0.00%
2019/02/27	1	9.13	17	9.19	9.23	-16	45,536	-0.04%
2019/02/25	10.9	9.21	10	9.23	9.23	0.9	44,678	0.00%
2019/02/21	10.5	9.11	10	9.10	9.16	0.5	44,442	0.00%
2019/02/18	4	9.14	0	0.00	9.14	4	43,681	0.01%
2019/02/15	6	8.96	54	9.09	9.09	-48	43,231	-0.11%
2019/02/14	1	8.73	5	8.76	8.80	-4	42,118	-0.01%
2019/02/13	3	8.69	1	8.70	8.69	2	41,841	0.00%
2019/02/12	1	8.62	4	8.63	8.68	-3	41,319	-0.01%
2019/01/30	18	8.70	8	8.71	8.69	10	40,921	0.02%
2019/01/29	10	8.70	14	8.64	8.69	-4	40,541	-0.01%
2019/01/25	0	0.00	2	8.59	8.57	-2	39,865	-0.01%
2019/01/24	0	0.00	10	8.53	8.57	-10	39,709	-0.03%
2019/01/21	1	8.48	0	0.00	8.50	1	40,351	0.00%
2019/01/18	3	8.46	0	0.00	8.45	3	40,516	0.01%
2019/01/17	0	0.00	30	8.53	8.52	-30	40,884	-0.07%
2019/01/16	15	8.45	0	0.00	8.42	15	41,239	0.04%
2019/01/15	14	8.43	13	8.52	8.54	1	40,904	0.00%
2019/01/14	31	8.48	0	0.00	8.39	31	40,495	0.08%
2019/01/11	24	8.79	0	0.00	8.71	24	39,928	0.06%
2019/01/09	21	8.89	12	8.87	8.91	9	39,883	0.02%
2019/01/08	0	0.00	1	8.85	8.87	-1	39,606	0.00%
2019/01/07	12	8.72	37	8.82	8.93	-25	39,810	-0.06%
2019/01/04	35	8.35	0	0.00	8.30	35	39,561	0.09%
2019/01/03	7	8.62	0	0.00	8.56	7	40,083	0.02%
2019/01/02	6	8.84	0	0.00	8.75	6	39,012	0.02%
2018/12/28	21	8.99	0	0.00	8.97	21	38,583	0.05%
2018/12/27	0	0.00	6	9.08	9.09	-6	39,255	-0.02%
2018/12/24	3	9.15	0	0.00	9.23	3	40,347	0.01%
2018/12/21	5	8.97	0	0.00	8.97	5	41,263	0.01%
2018/12/20	2	9.09	0	0.00	9.03	2	40,396	0.00%
2018/12/19	2	9.14	2	9.15	9.16	0	40,083	0.00%
2018/12/18	5	9.30	10	9.45	9.31	-5	39,485	-0.01%
2018/12/17	0	0.00	6	9.55	9.53	-6	39,095	-0.02%
2018/12/14	4	9.61	0	0.00	9.55	4	40,532	0.01%
2018/12/13	0	0.00	8	9.72	9.70	-8	40,882	-0.02%
2018/12/12	2	9.73	0	0.00	9.77	2	41,460	0.00%
2018/12/11	2	9.72	0	0.00	9.71	2	42,933	0.00%
2018/12/10	4	9.91	10	9.90	9.90	-6	42,595	-0.01%
2018/12/06	10	10.05	5	10.10	10.05	5	42,585	0.01%
2018/12/05	0	0.00	5	10.30	10.20	-5	43,058	-0.01%
2018/12/03	5	10.50	11	10.50	10.50	-6	43,161	-0.01%
2018/11/30	11	10.40	0	0.00	10.45	11	43,210	0.03%
2018/11/28	10	10.35	0	0.00	10.35	10	42,847	0.02%
2018/11/22	2	10.25	10.3	10.20	10.20	-8.3	44,945	-0.02%
2018/11/20	10	10.40	0	0.00	10.30	10	45,404	0.02%
2018/11/16	0	0.00	10	10.30	10.30	-10	45,615	-0.02%
2018/11/02	2	10.10	10	10.20	10.20	-8	47,800	-0.02%
2018/11/01	11	10.10	0	0.00	10.10	11	47,878	0.02%
2018/10/31	1	10.15	0	0.00	10.15	1	47,867	0.00%
2018/10/30	0	0.00	2	10.05	10.15	-2	47,039	0.00%
2018/10/29	19	9.75	11	9.75	9.86	8	46,828	0.02%
2018/10/26	3	9.60	2	9.88	9.75	1	46,915	0.00%
2018/10/25	9	9.75	0.1	9.83	9.81	8.9	46,573	0.02%
2018/10/24	0	0.00	4	10.05	10.00	-4	46,282	-0.01%
2018/10/23	0	0.00	0	10.25	10.15	0	45,910	0.00%
2018/10/19	12	10.07	32	10.10	10.15	-20	45,802	-0.04%
2018/10/16	22	10.36	0	0.00	10.40	22	45,260	0.05%
2018/10/15	2	10.35	0	0.00	10.35	2	45,018	0.00%
2018/10/12	2	10.58	0	0.00	10.60	2	44,498	0.00%
2018/10/11	79	10.73	74.4	10.54	10.45	4.6	43,471	0.01%
2018/10/09	1.1	11.60	0	0.00	11.60	1.1	41,170	0.00%
2018/10/08	0.8	11.65	0	0.00	11.60	0.8	40,844	0.00%
2018/10/05	5	11.45	110	11.54	11.45	-105	40,841	-0.26%	大賣/鉅額交易
2018/10/03	50	11.68	4.3	11.70	11.70	45.7	39,837	0.11%
2018/10/02	34.1	11.77	0	0.00	11.75	34.1	39,838	0.09%
2018/10/01	16.3	11.90	0	0.00	11.90	16.3	39,312	0.04%
2018/09/27	6.2	11.85	0	0.00	11.90	6.2	38,821	0.02%
2018/09/26	0	0.00	9	11.85	11.85	-9	38,871	-0.02%
2018/09/25	1.2	11.90	0	0.00	11.85	1.2	39,209	0.00%
2018/09/21	5.5	11.85	0	0.00	11.85	5.5	39,002	0.01%
2018/09/20	12.2	11.79	0	0.00	11.75	12.2	38,532	0.03%
2018/09/19	10.6	12.20	60	12.25	12.15	-49.4	36,837	-0.13%
2018/09/18	0.7	12.15	2	12.10	12.15	-1.3	35,764	0.00%
2018/09/17	110	12.14	22	12.10	12.15	88	34,785	0.25%	大買/
2018/09/14	0.2	12.05	0	0.00	12.10	0.2	33,079	0.00%
2018/09/13	0.5	12.00	0	0.00	12.05	0.5	32,854	0.00%
2018/09/12	80.3	11.92	0	0.00	11.95	80.3	32,799	0.24%
2018/09/11	1	11.80	2	11.70	11.85	-1	32,918	0.00%
2018/09/10	2	12.00	0	0.00	12.00	2	32,176	0.01%
2018/09/07	5	12.02	0	0.00	12.00	5	32,194	0.02%
2018/09/06	6	12.03	5	11.90	11.95	1	32,061	0.00%
2018/09/05	5	12.10	0	0.00	12.10	5	31,783	0.02%
2018/09/04	14	12.14	12	12.20	12.25	2	32,055	0.01%
2018/09/03	20	12.10	0	0.00	12.15	20	31,875	0.06%
2018/08/31	4	12.18	12	12.20	12.15	-8	31,735	-0.03%
2018/08/29	0	0.00	32	11.91	12.05	-32	30,242	-0.11%
2018/08/28	15	12.05	0	0.00	11.95	15	30,365	0.05%
2018/08/27	0	0.00	33	11.95	12.00	-33	30,600	-0.11%
2018/08/24	5	11.80	0	0.00	11.80	5	30,481	0.02%
2018/08/23	0	0.00	25	11.85	11.90	-25	31,149	-0.08%
2018/08/22	10	11.85	0	0.00	11.85	10	32,573	0.03%
2018/08/21	0	0.00	4	11.73	11.80	-4	32,600	-0.01%
2018/08/20	3	11.70	0	0.00	11.65	3	32,580	0.01%
2018/08/17	13	11.73	30	11.70	11.65	-17	32,853	-0.05%
2018/08/16	3	11.60	0	0.00	11.65	3	33,080	0.01%
2018/08/15	53	11.77	11	11.70	11.70	42	33,485	0.13%
2018/08/14	50	11.83	0	0.00	11.85	50	33,308	0.15%
2018/08/13	22	11.85	1	11.85	11.90	21	33,159	0.06%
2018/08/10	0	0.00	14	11.81	11.85	-14	32,601	-0.04%
2018/08/09	10	11.45	0	0.00	11.35	10	31,475	0.03%
2018/08/07	30	11.25	10	11.25	11.30	20	31,539	0.06%
2018/08/06	10	11.40	0	0.00	11.35	10	31,648	0.03%
2018/07/25	5	11.40	0	0.00	11.40	5	32,975	0.02%
2018/07/24	1	11.45	0	0.00	11.40	1	33,526	0.00%
2018/07/23	0	0.00	1	11.65	11.65	-1	33,232	0.00%
2018/07/17	5	11.45	0	0.00	11.45	5	37,714	0.01%
2018/07/16	0	0.00	0	11.50	11.50	0	37,914	0.00%
2018/07/12	0.5	11.30	0	0.00	11.30	0.5	38,317	0.00%
2018/07/11	3	11.20	0	0.00	11.25	3	38,470	0.01%
2018/07/10	1	11.55	0	0.00	11.60	1	38,446	0.00%
2018/07/09	0	0.00	100	11.40	11.50	-100	38,796	-0.26%
2018/07/05	0	0.00	3	11.15	11.15	-3	40,483	-0.01%
2018/07/04	0	0.00	100	11.10	11.10	-100	40,848	-0.24%
2018/07/03	100	11.25	0	0.00	11.20	100	40,882	0.24%
2018/07/02	4	11.65	0	0.00	11.60	4	40,346	0.01%
2018/06/29	0	0.00	9	11.70	11.75	-9	40,210	-0.02%
2018/06/28	6	11.70	0	0.00	11.70	6	41,110	0.01%
2018/06/26	6	11.80	0	0.00	11.90	6	42,297	0.01%
2018/06/25	0	0.00	5	11.90	11.90	-5	42,783	-0.01%
2018/06/19	15	11.82	0	0.00	11.80	15	45,401	0.03%
2018/06/15	3	11.95	0	0.00	12.05	3	47,574	0.01%
2018/06/14	1.9	11.95	0	0.00	11.95	1.9	48,910	0.00%
2018/06/13	1	12.00	1	12.00	12.00	0	50,199	0.00%
2018/06/12	3	11.90	0	0.00	11.95	3	50,460	0.01%
2018/06/11	0	0.00	1	12.10	12.05	-1	50,923	0.00%
2018/06/06	4	12.15	0	0.00	12.20	4	55,413	0.01%
2018/06/04	0	0.00	6	12.10	12.15	-6	55,709	-0.01%
2018/05/31	0	0.00	2	12.00	12.00	-2	57,423	0.00%
2018/05/30	5	11.82	0	0.00	12.00	5	57,647	0.01%
2018/05/28	0	0.00	0.6	11.95	12.00	-0.6	58,851	0.00%
2018/05/25	2	12.10	0	0.00	12.05	2	60,345	0.00%
2018/05/24	0	0.00	0.4	12.00	12.05	-0.4	63,994	0.00%
2018/05/23	1	11.95	0.2	11.95	12.00	0.8	67,302	0.00%
2018/05/22	100	12.10	0	0.00	12.10	100	69,073	0.14%
2018/05/21	0.2	12.10	0	0.00	12.15	0.2	73,667	0.00%
2018/05/18	5.1	12.10	0	0.00	12.05	5.1	74,078	0.01%
2018/05/09	2	12.30	0	0.00	12.25	2	76,055	0.00%
2018/05/08	0.1	12.20	22	12.25	12.30	-21.9	76,043	-0.03%
2018/05/07	0	0.00	3	12.20	12.20	-3	76,149	0.00%
2018/05/03	20.1	12.15	20	12.20	12.15	0.1	76,250	0.00%
2018/04/30	0.3	12.05	0	0.00	12.15	0.3	76,843	0.00%
2018/04/27	3	11.90	0	0.00	11.95	3	76,515	0.00%
2018/04/26	3	11.95	0.3	11.85	11.90	2.8	76,925	0.00%
2018/04/25	22	12.00	0	0.00	12.05	22	77,387	0.03%
2018/04/23	0	12.40	2	12.53	12.50	-2	76,353	0.00%
2018/04/20	0.7	12.15	1	12.20	12.20	-0.3	74,715	0.00%
2018/04/19	0	0.00	2	12.05	12.10	-2	74,131	0.00%
2018/04/18	0	0.00	205	12.00	12.05	-205	74,100	-0.28%	大賣/鉅額交易
2018/04/17	0	0.00	1	11.90	11.90	-1	74,621	0.00%
2018/04/16	46	11.90	50	12.05	11.90	-4	75,534	-0.01%
2018/04/13	0	0.00	1	12.05	12.05	-1	75,648	0.00%
2018/04/12	10	12.00	2	12.00	12.00	8	76,276	0.01%
2018/04/11	6	12.06	310	12.15	12.10	-304	76,066	-0.40%	大賣/鉅額交易
2018/04/10	28	11.71	8	11.71	11.70	20	74,583	0.03%
2018/04/09	23	11.40	14	11.52	11.50	9	74,250	0.01%
2018/04/02	0	0.00	1	11.55	11.45	-1	73,602	0.00%
2018/03/31	6	11.55	5	11.60	11.55	1	73,438	0.00%
2018/03/30	1	11.60	220	11.36	11.50	-219	74,239	-0.29%	大賣/鉅額交易
2018/03/29	202	11.15	3.1	11.15	11.05	198.9	73,396	0.27%	大買/鉅額交易
2018/03/28	2	11.35	0	0.00	11.35	2	72,392	0.00%
2018/03/27	2.3	11.57	15	11.59	11.60	-12.7	72,344	-0.02%
2018/03/26	0.8	11.50	110	11.48	11.50	-109.2	72,679	-0.15%	大賣/鉅額交易
2018/03/23	116	11.16	110	11.30	11.35	6	72,680	0.01%	大買/大賣/
2018/03/22	110	11.47	0	0.00	11.55	110	72,183	0.15%	大買/鉅額交易
2018/03/21	0	0.00	15	11.80	11.85	-15	70,772	-0.02%
2018/03/20	524	11.85	15	11.95	11.80	509	70,878	0.72%	大買/鉅額交易
2018/03/19	10	12.30	3	12.30	12.25	7	70,252	0.01%
2018/03/16	10	12.50	41	12.40	12.70	-31	70,388	-0.04%
2018/03/15	4	12.30	3	12.30	12.30	1	69,300	0.00%
2018/03/14	4	12.46	0	0.00	12.40	4	69,304	0.01%
2018/03/13	6	12.61	0	0.00	12.60	6	68,713	0.01%
2018/03/12	4	12.66	209	12.53	12.70	-205	68,374	-0.30%	大賣/鉅額交易
2018/03/09	0	0.00	0.5	11.85	11.90	-0.5	65,351	0.00%
2018/03/08	5	12.02	12	11.96	11.90	-7	65,839	-0.01%
2018/03/07	0	0.00	1	11.90	11.85	-1	65,748	0.00%
2018/03/06	6.4	11.79	0	0.00	11.85	6.4	66,140	0.01%
2018/03/05	43	11.89	0.4	11.65	11.65	42.6	65,921	0.06%
2018/03/02	73	12.05	1.2	12.04	12.05	71.8	65,370	0.11%
2018/03/01	3.6	12.18	0	0.00	12.20	3.6	65,118	0.01%
2018/02/27	9.4	12.05	0	0.00	12.05	9.4	64,192	0.01%
2018/02/26	31.2	12.09	4	12.03	12.05	27.2	63,188	0.04%
2018/02/23	119	12.15	5	12.28	12.05	114	62,146	0.18%	大買/鉅額交易
2018/02/22	0	0.00	26	11.54	11.85	-26	60,587	-0.04%
2018/02/21	0.4	11.10	22.2	11.20	11.15	-21.9	60,252	-0.04%
2018/02/12	36	10.99	28	11.04	11.05	8	60,868	0.01%
2018/02/09	12	9.91	0	0.00	10.05	12	56,880	0.02%
2018/02/08	0.2	10.15	0	0.00	10.15	0.2	56,411	0.00%
2018/02/07	20	10.18	156	10.20	10.20	-136	56,274	-0.24%	大賣/鉅額交易
2018/02/06	289	9.84	132	9.91	9.91	157	55,621	0.28%	大買/大賣/鉅額交易
2018/02/05	2	10.48	5.2	10.40	10.50	-3.2	53,935	-0.01%
2018/02/02	0.2	10.60	0	0.00	10.65	0.2	53,585	0.00%
2018/02/01	2	10.60	0	0.00	10.65	2	53,672	0.00%
2018/01/31	0	0.00	1.1	10.56	10.70	-1.1	53,268	0.00%
2018/01/30	1	10.70	0.9	10.70	10.70	0.1	52,866	0.00%
2018/01/29	0	0.00	1	10.80	10.80	-1	52,656	0.00%
2018/01/26	0	0.00	2	10.75	10.80	-2	52,344	0.00%
2018/01/25	0	0.00	8	10.75	10.80	-8	52,384	-0.02%
2018/01/24	0	0.00	2	10.73	10.75	-2	52,657	0.00%
2018/01/22	0	0.00	60	10.75	10.75	-60	52,998	-0.11%
2018/01/19	1.3	10.70	0	0.00	10.80	1.3	55,073	0.00%
2018/01/18	2.7	10.72	9	10.74	10.75	-6.3	55,212	-0.01%
2018/01/17	0.2	10.55	1	10.65	10.60	-0.8	54,782	0.00%
2018/01/16	0.5	10.65	0	0.00	10.70	0.5	54,349	0.00%
2018/01/15	0.7	10.65	0	0.00	10.65	0.7	54,272	0.00%
2018/01/12	1	10.60	3	10.55	10.65	-2	54,075	0.00%
2018/01/11	113	10.64	43.8	10.55	10.55	69.2	53,753	0.13%	大買/
2018/01/10	4.9	10.88	10	10.90	10.85	-5.1	52,985	-0.01%
2018/01/09	0.4	10.75	0	0.00	10.80	0.4	51,787	0.00%
2018/01/08	10.7	10.70	3	10.75	10.75	7.7	51,388	0.01%
2018/01/05	0.1	10.55	0	0.00	10.60	0.1	50,317	0.00%
2018/01/04	2	10.60	3	10.55	10.60	-1	50,078	0.00%
2018/01/03	0.2	10.50	0	0.00	10.55	0.2	50,173	0.00%