新光金 (2888)-元大-莒光券商分點個股進出

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
8.63
漲跌
▼0.13
漲幅
-1.48%
成交量
65,983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－元大-莒光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-莒光券商分點個股進出
元大-莒光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
2024/04/30	39	8.72	12	8.67	8.63	27	36,501	0.07%
2024/04/29	35	8.65	58	8.68	8.76	-23	35,706	-0.06%
2024/04/26	24.2	8.37	1	8.36	8.35	23.2	33,592	0.07%
2024/04/25	10	8.31	116	8.33	8.35	-106	33,729	-0.31%	大賣/鉅額交易
2024/04/24	190	8.39	77	8.41	8.39	113	34,132	0.33%	大買/鉅額交易
2024/04/23	3	8.31	17	8.35	8.37	-14	34,449	-0.04%
2024/04/22	4	8.19	134.5	8.21	8.26	-130.5	34,525	-0.38%	大賣/鉅額交易
2024/04/19	13	8.07	0	0.00	8.07	13	34,855	0.04%
2024/04/18	101	8.13	131	8.18	8.22	-30	34,799	-0.09%	大買/大賣/
2024/04/17	1	8.11	100	8.11	8.12	-99	34,774	-0.28%
2024/04/16	36.6	8.07	7	8.09	8.05	29.6	34,753	0.09%
2024/04/15	2	8.22	0	0.00	8.19	2	34,260	0.01%
2024/04/12	6.1	8.27	0	0.00	8.26	6.1	34,176	0.02%
2024/04/11	4	8.36	1	8.36	8.36	3	33,823	0.01%
2024/04/10	102.1	8.41	44.2	8.42	8.39	57.9	33,514	0.17%	大買/
2024/04/09	0	0.00	27	8.15	8.16	-27	32,367	-0.08%
2024/04/08	23	8.02	7	8.03	8.03	16	31,914	0.05%
2024/04/03	17.5	8.04	81	8.05	8.03	-63.5	31,801	-0.20%
2024/04/02	7	8.07	5.8	8.08	8.07	1.2	31,732	0.00%
2024/04/01	106.1	8.10	0	0.00	8.12	106.1	31,792	0.33%	大買/鉅額交易
2024/03/29	16	8.09	1	8.10	8.07	15	31,883	0.05%
2024/03/28	12	8.08	0	0.00	8.06	12	31,804	0.04%
2024/03/27	5.3	8.13	0	0.00	8.12	5.3	31,321	0.02%
2024/03/26	10	8.09	32	8.09	8.08	-22	31,237	-0.07%
2024/03/25	7	8.09	65	8.10	8.08	-58	31,263	-0.19%
2024/03/22	33	8.16	0	0.00	8.13	33	31,364	0.11%
2024/03/21	5	8.09	5	8.17	8.17	0	31,149	0.00%
2024/03/20	28.1	8.06	10.5	8.05	8.03	17.6	31,175	0.06%
2024/03/19	8	8.15	0.5	8.17	8.12	7.5	30,743	0.02%
2024/03/18	20	8.36	70	8.24	8.25	-50	30,096	-0.17%
2024/03/15	0.2	8.35	30	8.36	8.38	-29.8	29,970	-0.10%
2024/03/14	45	8.42	4.2	8.45	8.42	40.9	30,030	0.14%
2024/03/13	8.1	8.34	22	8.32	8.31	-13.9	29,746	-0.05%
2024/03/12	103.1	8.26	18	8.30	8.31	85.1	29,552	0.29%	大買/
2024/03/11	5.1	8.17	21	8.25	8.25	-15.9	29,530	-0.05%
2024/03/08	10	8.29	21.4	8.26	8.18	-11.4	29,363	-0.04%
2024/03/07	72	8.15	42	8.15	8.12	30	28,848	0.10%
2024/03/06	23.5	8.18	15	8.18	8.20	8.5	28,842	0.03%
2024/03/05	14	8.13	0	0.00	8.10	14	28,944	0.05%
2024/03/04	62.3	8.21	51.8	8.18	8.18	10.4	28,494	0.04%
2024/03/01	9.1	8.27	2	8.25	8.22	7.1	28,151	0.03%
2024/02/29	38	8.24	31	8.25	8.29	7	28,403	0.02%
2024/02/27	62.3	8.26	25	8.33	8.25	37.3	28,829	0.13%
2024/02/26	24	8.32	1	8.33	8.31	23	28,398	0.08%
2024/02/23	42.3	8.35	0	0.00	8.33	42.3	28,338	0.15%
2024/02/22	32.3	8.39	5	8.40	8.41	27.3	28,649	0.10%
2024/02/21	2.3	8.40	0	0.00	8.39	2.3	28,704	0.01%
2024/02/20	1.3	8.43	10	8.40	8.41	-8.7	28,700	-0.03%
2024/02/19	13.1	8.37	39	8.40	8.47	-26	28,765	-0.09%
2024/02/16	26.1	8.31	0.5	8.32	8.30	25.6	28,875	0.09%
2024/02/15	29	8.34	0	0.00	8.33	29	28,432	0.10%
2024/02/05	1	8.40	0	0.00	8.41	1	28,268	0.00%
2024/02/02	19.4	8.44	0	0.00	8.45	19.4	28,107	0.07%
2024/02/01	3.1	8.46	0	0.00	8.48	3.1	28,014	0.01%
2024/01/31	7.5	8.46	8	8.43	8.40	-0.5	27,929	0.00%
2024/01/30	11	8.61	27.1	8.57	8.52	-16.1	27,756	-0.06%
2024/01/29	1	8.65	0	0.00	8.65	1	27,732	0.00%
2024/01/26	0	0.00	4	8.59	8.62	-4	27,779	-0.01%
2024/01/25	1	8.53	1	8.56	8.57	0	27,779	0.00%
2024/01/24	0	0.00	10	8.49	8.51	-10	27,600	-0.04%
2024/01/23	0	0.00	3	8.51	8.51	-3	27,508	-0.01%
2024/01/22	0.3	8.46	0	0.00	8.46	0.3	27,603	0.00%
2024/01/19	5	8.30	10	8.33	8.42	-5	27,456	-0.02%
2024/01/18	29	8.37	16	8.37	8.35	13	27,164	0.05%
2024/01/17	53.1	8.48	12	8.46	8.45	41.1	26,562	0.15%
2024/01/16	13	8.63	4.1	8.61	8.60	8.9	25,617	0.03%
2024/01/15	17	8.73	7	8.73	8.75	10	25,075	0.04%
2024/01/12	40.2	8.84	7.5	8.89	8.92	32.7	25,042	0.13%
2024/01/11	0	0.00	4.3	8.84	8.83	-4.3	24,611	-0.02%
2024/01/10	0	0.00	13	8.75	8.72	-13	24,524	-0.05%
2024/01/09	2.5	8.76	0	0.00	8.72	2.5	24,463	0.01%
2024/01/08	0	0.00	6.1	8.83	8.81	-6.1	24,350	-0.03%
2024/01/05	0	0.00	0.5	8.77	8.75	-0.5	24,187	0.00%
2024/01/04	2	8.72	0.2	8.75	8.71	1.8	24,636	0.01%
2024/01/03	3	8.76	2	8.72	8.74	1	24,902	0.00%
2024/01/02	8	8.82	20	8.82	8.84	-12	24,558	-0.05%
2023/12/29	0	0.00	20	8.82	8.85	-20	24,755	-0.08%
2023/12/28	3	8.85	4.3	8.87	8.88	-1.3	25,290	-0.01%
2023/12/27	2	8.87	32.4	8.79	8.87	-30.4	25,500	-0.12%
2023/12/26	4.3	8.78	11.3	8.79	8.77	-7	25,423	-0.03%
2023/12/25	1	8.68	6	8.69	8.69	-5	25,339	-0.02%
2023/12/22	111	8.69	0	0.00	8.69	111	25,432	0.44%	大買/鉅額交易
2023/12/21	1.3	8.69	2	8.70	8.70	-0.8	25,525	0.00%
2023/12/20	5	8.69	0	0.00	8.69	5	25,506	0.02%
2023/12/19	8.1	8.71	11	8.67	8.68	-2.9	25,529	-0.01%
2023/12/18	1	8.78	14	8.77	8.77	-13	25,942	-0.05%
2023/12/15	20.7	8.84	3	8.88	8.83	17.7	26,174	0.07%
2023/12/14	3.5	8.78	8	8.79	8.78	-4.5	25,982	-0.02%
2023/12/13	16	8.65	15.2	8.67	8.66	0.8	25,700	0.00%
2023/12/12	15.2	8.65	2	8.65	8.68	13.2	26,086	0.05%
2023/12/11	30.5	8.65	16	8.66	8.71	14.5	26,011	0.06%
2023/12/08	12.3	8.82	6	8.82	8.84	6.3	25,361	0.02%
2023/12/07	17.1	8.84	3	8.83	8.83	14.1	25,319	0.06%
2023/12/06	23.1	8.87	0	0.00	8.86	23.1	25,853	0.09%
2023/12/05	2.3	8.88	3	8.88	8.88	-0.7	25,961	0.00%
2023/12/04	2	8.96	62	8.96	8.95	-60	25,904	-0.23%
2023/12/01	2	8.93	0	0.00	8.94	2	26,188	0.01%
2023/11/30	2	9.01	62	9.01	9.01	-60	25,964	-0.23%
2023/11/29	3	9.02	0	0.00	9.02	3	25,800	0.01%
2023/11/28	0	0.00	2	9.04	9.05	-2	26,005	-0.01%
2023/11/27	10	9.11	1	9.11	9.03	9	26,276	0.03%
2023/11/24	26	9.12	7	9.08	9.09	19	26,208	0.07%
2023/11/23	0	9.05	0	0.00	9.04	0	25,719	0.00%
2023/11/22	0.1	9.04	0	0.00	9.04	0.1	26,193	0.00%
2023/11/21	7.9	9.06	8	9.06	9.10	-0.1	26,275	0.00%
2023/11/20	1	9.04	5	9.03	9.06	-4	25,938	-0.02%
2023/11/17	10	9.04	1	9.06	9.05	9	25,940	0.03%
2023/11/16	9	9.03	4	9.04	9.07	5	25,964	0.02%
2023/11/15	2	8.95	8	8.99	9.00	-6	25,988	-0.02%
2023/11/14	10.3	8.85	1	8.90	8.85	9.3	26,016	0.04%
2023/11/13	30	8.80	0	0.00	8.85	30	26,364	0.11%
2023/11/10	10	8.91	2	8.92	8.92	8	26,559	0.03%
2023/11/09	50	8.97	0	0.00	8.96	50	26,990	0.19%
2023/11/08	0	0.00	2	8.95	8.97	-2	28,272	-0.01%
2023/11/06	0	0.00	4	9.04	9.03	-4	31,346	-0.01%
2023/11/03	3	8.92	0	0.00	8.98	3	31,535	0.01%
2023/11/01	5	8.70	17	8.74	8.75	-12	32,227	-0.04%
2023/10/31	5.1	8.69	36.2	8.74	8.69	-31.1	33,107	-0.09%
2023/10/30	14	8.74	0	0.00	8.70	14	34,386	0.04%
2023/10/27	0.1	8.80	0.1	8.85	8.78	0	35,554	0.00%
2023/10/26	23.1	8.80	0	0.00	8.78	23.1	37,735	0.06%
2023/10/25	8	8.88	0	0.00	8.88	8	39,039	0.02%
2023/10/24	15.7	8.81	0	0.00	8.87	15.7	42,041	0.04%
2023/10/23	1	8.80	0	0.00	8.80	1	44,201	0.00%
2023/10/20	8.2	8.84	0	0.00	8.80	8.2	44,813	0.02%
2023/10/19	11	8.95	0	0.00	8.97	11	44,338	0.02%
2023/10/18	3.2	9.00	3	9.00	8.99	0.2	44,367	0.00%
2023/10/17	5.2	9.01	0	0.00	9.00	5.2	44,485	0.01%
2023/10/16	1.1	9.08	0	0.00	9.07	1.1	44,925	0.00%
2023/10/12	0	0.00	0	9.13	9.20	0	47,303	0.00%
2023/10/11	7.1	9.11	0	0.00	9.16	7.1	47,512	0.01%
2023/10/06	7	9.04	0	0.00	9.05	7	47,522	0.01%
2023/10/05	7.3	8.97	1	9.02	9.00	6.3	47,913	0.01%
2023/10/04	28.5	8.96	1	8.98	8.94	27.5	48,230	0.06%
2023/10/03	33.1	9.09	2	9.10	9.07	31.1	47,944	0.06%
2023/10/02	5	9.20	0	0.00	9.19	5	48,083	0.01%
2023/09/28	0	0.00	8	9.27	9.27	-8	48,374	-0.02%
2023/09/27	13.2	9.16	19	9.20	9.17	-5.8	48,559	-0.01%
2023/09/26	28.1	9.22	1	9.24	9.20	27.1	49,267	0.06%
2023/09/25	1	9.28	20	9.28	9.27	-19	49,304	-0.04%
2023/09/22	16	9.26	0	0.00	9.25	16	49,866	0.03%
2023/09/21	42.3	9.29	10	9.33	9.28	32.3	50,284	0.06%
2023/09/20	0	0.00	5	9.50	9.41	-5	50,170	-0.01%
2023/09/19	16	9.54	1	9.54	9.52	15	50,234	0.03%
2023/09/18	2.1	9.47	4	9.46	9.52	-1.9	50,495	0.00%
2023/09/15	11	9.49	1.1	9.50	9.52	9.9	50,797	0.02%
2023/09/14	0	0.00	9	9.47	9.49	-9	50,748	-0.02%
2023/09/13	1	9.44	0	0.00	9.44	1	51,160	0.00%
2023/09/12	10	9.40	1	9.44	9.44	9	53,059	0.02%
2023/09/11	24	9.38	5	9.44	9.38	19	53,998	0.04%
2023/09/08	7	9.54	1	9.54	9.56	6	54,350	0.01%
2023/09/07	9	9.45	2	9.49	9.46	7	55,842	0.01%
2023/09/06	2	9.48	10	9.52	9.46	-8	59,662	-0.01%
2023/09/05	7	9.57	8	9.59	9.60	-1	60,914	0.00%
2023/09/04	15	9.59	3	9.60	9.60	12	62,127	0.02%
2023/09/01	4	9.54	6	9.54	9.57	-2	63,673	0.00%
2023/08/31	3	9.49	18	9.48	9.47	-15	65,101	-0.02%
2023/08/30	1	9.54	0	0.00	9.55	1	69,257	0.00%
2023/08/29	1	9.49	1.1	9.49	9.53	-0.1	69,360	0.00%
2023/08/28	9	9.41	8	9.47	9.43	1	69,678	0.00%
2023/08/25	10	9.36	1	9.35	9.35	9	70,055	0.01%
2023/08/24	23.2	9.30	4.2	9.29	9.32	19	70,218	0.03%
2023/08/23	0	0.00	0.5	9.33	9.31	-0.5	70,627	0.00%
2023/08/22	14.2	9.33	66	9.32	9.33	-51.8	70,944	-0.07%
2023/08/21	20	9.35	0	0.00	9.35	20	71,026	0.03%
2023/08/18	13.3	9.33	13.6	9.36	9.39	-0.3	71,123	0.00%
2023/08/17	4	9.20	6	9.29	9.26	-2	71,026	0.00%
2023/08/16	18.3	9.30	8	9.27	9.31	10.3	70,980	0.01%
2023/08/15	0.2	9.32	59	9.29	9.29	-58.8	71,147	-0.08%
2023/08/14	100	9.40	33.1	9.35	9.32	66.9	72,074	0.09%
2023/08/11	38	9.68	27	9.71	9.64	11	71,384	0.02%
2023/08/10	68	9.91	113	9.85	9.81	-45	70,839	-0.06%	大賣/
2023/08/09	20	9.72	15	9.71	9.71	5	68,931	0.01%
2023/08/08	7	9.72	6	9.71	9.70	1	69,377	0.00%
2023/08/07	8	9.75	1	9.73	9.73	7	68,940	0.01%
2023/08/04	31	9.67	71.1	9.70	9.69	-40.1	68,644	-0.06%
2023/08/02	70	9.66	44	9.65	9.64	26	68,067	0.04%
2023/08/01	38	9.80	31	9.80	9.83	7	66,801	0.01%
2023/07/31	29.5	9.74	37.5	9.80	9.63	-8	65,437	-0.01%
2023/07/28	68.3	9.57	40	9.58	9.58	28.3	63,414	0.04%
2023/07/27	43.8	9.54	66	9.61	9.73	-22.2	61,937	-0.04%
2023/07/26	16.5	9.31	66	9.33	9.38	-49.5	59,018	-0.08%
2023/07/25	4	9.14	16	9.12	9.18	-12	56,996	-0.02%
2023/07/24	0	0.00	3	9.11	9.12	-3	56,308	-0.01%
2023/07/21	0	0.00	4	9.14	9.14	-4	56,098	-0.01%
2023/07/20	3	9.18	6	9.18	9.18	-3	55,951	-0.01%
2023/07/19	12.5	9.13	25	9.13	9.10	-12.5	55,568	-0.02%
2023/07/18	59	9.20	20	9.19	9.12	39	55,284	0.07%
2023/07/17	138	9.23	81	9.20	9.21	57	54,482	0.10%	大買/
2023/07/14	9	9.01	38.1	9.01	9.03	-29.1	53,020	-0.05%
2023/07/13	3	8.92	58.1	8.94	8.92	-55.1	52,451	-0.10%
2023/07/12	3	8.92	6.6	8.91	8.94	-3.6	52,284	-0.01%
2023/07/11	9	8.91	27.4	8.91	8.92	-18.4	52,131	-0.04%
2023/07/10	37	8.81	1	8.71	8.71	36	51,918	0.07%
2023/07/07	13.3	8.63	1	8.63	8.62	12.3	51,592	0.02%
2023/07/06	18	8.77	3	8.81	8.76	15	51,112	0.03%
2023/07/05	2	8.80	25	8.82	8.86	-23	50,605	-0.05%
2023/07/04	47.1	8.86	5	8.86	8.83	42.1	50,398	0.08%
2023/07/03	11	8.93	0.7	8.94	8.93	10.3	49,860	0.02%
2023/06/30	26.6	8.92	0	0.00	8.90	26.6	49,957	0.05%
2023/06/29	10.1	8.97	58	9.02	8.96	-47.9	49,752	-0.10%
2023/06/28	10	9.00	2	9.01	9.00	8	49,584	0.02%
2023/06/27	3	9.02	25	9.01	9.00	-22	49,266	-0.04%
2023/06/26	34	9.06	16	9.04	9.03	18	49,108	0.04%
2023/06/21	1.3	9.01	0	0.00	9.01	1.3	48,729	0.00%
2023/06/20	11.4	9.02	7.1	9.00	9.01	4.3	48,524	0.01%
2023/06/19	18	9.01	11	9.00	9.01	7	48,293	0.01%
2023/06/16	34.4	8.88	1	8.84	9.04	33.4	48,090	0.07%
2023/06/15	25.7	8.99	10	8.98	8.98	15.7	46,600	0.03%
2023/06/14	36.7	9.02	52	9.02	9.04	-15.3	46,331	-0.03%
2023/06/13	33.5	9.16	20	9.15	9.10	13.5	46,407	0.03%
2023/06/12	147	9.30	187.2	9.30	9.29	-40.2	45,455	-0.09%	大買/大賣/
2023/06/09	39.5	9.06	128	9.12	8.96	-88.5	42,198	-0.21%	大賣/
2023/06/08	22	9.11	9.9	9.13	9.11	12.1	41,306	0.03%
2023/06/07	22	9.11	41	9.20	9.22	-19	40,824	-0.05%
2023/06/06	132.7	9.08	95.4	9.06	9.03	37.3	39,210	0.10%	大買/
2023/06/05	10	9.13	140.4	9.06	9.14	-130.4	37,597	-0.35%	大賣/鉅額交易
2023/06/02	15.3	8.53	27	8.54	8.55	-11.7	33,128	-0.04%
2023/06/01	0	0.00	0.5	8.54	8.50	-0.5	32,895	0.00%
2023/05/31	1.6	8.61	16.5	8.61	8.62	-14.9	32,302	-0.05%
2023/05/30	5	8.59	0	0.00	8.58	5	31,563	0.02%
2023/05/29	17	8.53	11	8.59	8.63	6	31,641	0.02%
2023/05/26	131	8.39	1	8.44	8.42	130	31,467	0.41%	大買/鉅額交易
2023/05/25	53	8.50	11	8.47	8.45	42	31,133	0.13%
2023/05/24	11	8.56	35	8.50	8.56	-24	30,982	-0.08%
2023/05/23	3	8.65	11	8.60	8.60	-8	30,593	-0.03%
2023/05/22	30	8.66	123	8.66	8.67	-93	30,436	-0.31%	大賣/
2023/05/19	1	8.67	22.1	8.63	8.66	-21.1	30,099	-0.07%
2023/05/18	1	8.58	10.5	8.61	8.65	-9.5	29,542	-0.03%
2023/05/17	3	8.42	15	8.48	8.50	-12	28,265	-0.04%
2023/05/16	1.4	8.34	2	8.36	8.39	-0.7	27,703	0.00%
2023/05/15	11	8.22	4	8.21	8.25	7	27,519	0.03%
2023/05/12	38.1	8.22	0	0.00	8.20	38.1	27,545	0.14%
2023/05/11	5.1	8.48	20	8.46	8.47	-14.9	26,682	-0.06%
2023/05/10	53	8.49	13	8.51	8.52	40	26,708	0.15%
2023/05/09	101	8.49	38.4	8.49	8.52	62.6	26,853	0.23%	大買/
2023/05/08	5	8.40	2.4	8.40	8.42	2.6	26,776	0.01%
2023/05/05	0	0.00	51	8.42	8.44	-51	27,063	-0.19%
2023/05/04	1	8.39	1.4	8.41	8.42	-0.4	27,504	0.00%
2023/05/03	2	8.40	0	0.00	8.42	2	27,612	0.01%
2023/05/02	0	0.00	30	8.38	8.44	-30	27,956	-0.11%
2023/04/28	1.6	8.35	0.3	8.39	8.38	1.3	28,512	0.00%
2023/04/27	6.1	8.34	2	8.34	8.35	4.1	28,665	0.01%
2023/04/26	1	8.35	19.1	8.35	8.39	-18.1	28,737	-0.06%
2023/04/25	2	8.41	50	8.39	8.40	-48	28,834	-0.17%
2023/04/24	22	8.40	0	0.00	8.48	22	28,905	0.08%
2023/04/21	14	8.39	2	8.41	8.38	12	29,386	0.04%
2023/04/20	0	0.00	4	8.49	8.46	-4	29,297	-0.01%
2023/04/19	2	8.55	2	8.50	8.49	0	29,639	0.00%
2023/04/18	1.7	8.56	0	0.00	8.52	1.7	29,505	0.01%
2023/04/17	0.1	8.55	1	8.57	8.57	-0.9	29,678	0.00%
2023/04/14	2	8.55	3	8.58	8.58	-1	29,507	0.00%
2023/04/13	0.1	8.53	0	0.00	8.50	0.1	29,317	0.00%
2023/04/12	2	8.54	3	8.54	8.53	-1	29,243	0.00%
2023/04/11	2	8.53	6	8.54	8.56	-4	29,337	-0.01%
2023/04/10	10.1	8.52	100	8.50	8.52	-89.9	29,307	-0.31%
2023/04/07	0	8.47	5	8.50	8.50	-5	29,289	-0.02%
2023/04/06	2	8.43	0	0.00	8.46	2	29,034	0.01%
2023/03/31	1	8.43	1	8.45	8.42	0	28,774	0.00%
2023/03/30	1	8.43	0.8	8.40	8.43	0.2	28,565	0.00%
2023/03/29	6	8.43	20	8.41	8.42	-14	28,231	-0.05%
2023/03/28	3.8	8.31	26	8.30	8.30	-22.3	27,893	-0.08%
2023/03/27	0	0.00	3	8.29	8.27	-3	27,939	-0.01%
2023/03/24	0.5	8.29	22.1	8.25	8.30	-21.6	28,113	-0.08%
2023/03/23	0	8.27	0	0.00	8.29	0	27,958	0.00%
2023/03/22	6	8.21	6	8.22	8.26	0	28,043	0.00%
2023/03/21	3	8.12	33	8.10	8.15	-30	28,106	-0.11%
2023/03/20	46	7.98	0	0.00	7.99	46	27,804	0.17%
2023/03/17	36.4	8.06	2	8.07	8.02	34.4	27,441	0.13%
2023/03/16	33	8.00	4	8.00	8.01	29	26,704	0.11%
2023/03/15	52	8.21	0	0.00	8.17	52	25,834	0.20%
2023/03/14	45.3	8.24	24	8.25	8.22	21.3	25,259	0.08%
2023/03/13	29.2	8.40	9	8.37	8.40	20.2	24,627	0.08%
2023/03/10	35.4	8.57	3	8.63	8.54	32.4	24,004	0.13%
2023/03/09	7	8.73	4.3	8.71	8.70	2.7	23,518	0.01%
2023/03/08	2	8.72	0	0.00	8.74	2	24,187	0.01%
2023/03/07	2	8.77	1	8.76	8.77	1	24,699	0.00%
2023/03/06	20	8.73	128	8.76	8.73	-108	24,897	-0.43%	大賣/鉅額交易
2023/03/03	1	8.74	0	0.00	8.73	1	24,869	0.00%
2023/03/02	0.1	8.75	20	8.72	8.71	-19.9	25,186	-0.08%
2023/03/01	15	8.76	0	0.00	8.75	15	25,431	0.06%
2023/02/24	1	8.77	43	8.80	8.89	-42	25,080	-0.17%
2023/02/22	0.1	8.76	0	0.00	8.75	0.1	24,757	0.00%
2023/02/21	8	8.79	0	0.00	8.79	8	24,864	0.03%
2023/02/20	2	8.74	8	8.80	8.82	-6	25,293	-0.02%
2023/02/17	4.9	8.74	3	8.74	8.75	1.9	25,642	0.01%
2023/02/16	13	8.73	3	8.72	8.70	10	26,130	0.04%
2023/02/15	1	8.70	0	8.69	8.71	1	27,066	0.00%
2023/02/14	0	0.00	2	8.70	8.71	-2	27,184	-0.01%
2023/02/13	10	8.62	0	0.00	8.62	10	27,484	0.04%
2023/02/10	4.5	8.65	0	0.00	8.66	4.5	27,497	0.02%
2023/02/09	8	8.72	0	0.00	8.72	8	27,312	0.03%
2023/02/08	3	8.76	200.5	8.76	8.75	-197.5	27,351	-0.72%	大賣/鉅額交易
2023/02/07	4	8.74	0	0.00	8.75	4	27,215	0.01%
2023/02/06	21	8.78	1	8.77	8.75	20	26,965	0.07%
2023/02/03	23	8.85	2	8.85	8.83	21	26,877	0.08%
2023/02/02	3	8.95	6	8.95	8.95	-3	26,606	-0.01%
2023/02/01	0	0.00	1	8.98	8.99	-1	26,265	0.00%
2023/01/31	8	8.98	3	8.99	8.99	5	26,286	0.02%
2023/01/30	2	9.04	36	8.97	9.04	-34	26,180	-0.13%
2023/01/17	1	8.91	4	8.96	8.97	-3	25,676	-0.01%
2023/01/16	4	8.95	29	8.94	8.91	-25	25,638	-0.10%
2023/01/13	1	8.87	6	8.91	8.90	-5	25,597	-0.02%
2023/01/12	2.2	8.82	2	8.81	8.82	0.2	25,834	0.00%
2023/01/11	10	8.80	0	0.00	8.81	10	25,862	0.04%
2023/01/10	0	0.00	0.1	8.95	8.97	-0.1	25,663	0.00%
2023/01/09	0	0.00	14.1	8.96	8.96	-14.1	25,997	-0.05%
2023/01/06	0	0.00	5	8.89	8.88	-5	25,868	-0.02%
2023/01/05	0.2	8.87	1	8.86	8.88	-0.9	26,538	0.00%
2023/01/04	2	8.79	1	8.80	8.80	1	26,509	0.00%
2022/12/30	0.2	8.80	2	8.78	8.77	-1.9	26,879	-0.01%
2022/12/29	0.2	8.73	21	8.67	8.78	-20.9	26,743	-0.08%
2022/12/28	12.1	8.79	18	8.77	8.75	-5.9	26,838	-0.02%
2022/12/26	0.1	8.75	0	0.00	8.75	0.1	27,340	0.00%
2022/12/22	1	8.79	0	0.00	8.80	1	28,372	0.00%
2022/12/20	2	8.75	4	8.74	8.74	-2	29,426	-0.01%
2022/12/19	6	8.77	1	8.82	8.80	5	29,858	0.02%
2022/12/16	2	8.66	0	0.00	8.85	2	29,722	0.01%
2022/12/15	5	8.70	1	8.73	8.74	4	29,798	0.01%
2022/12/14	3	8.73	0	0.00	8.76	3	29,923	0.01%
2022/12/13	1	8.64	0	0.00	8.64	1	29,838	0.00%
2022/12/09	0	0.00	5	8.73	8.71	-5	30,216	-0.02%
2022/12/08	1	8.72	0	0.00	8.70	1	30,335	0.00%
2022/12/06	6	8.78	0	0.00	8.77	6	30,445	0.02%
2022/12/05	0	0.00	10	8.85	8.84	-10	30,549	-0.03%
2022/12/02	0	0.00	9	8.85	8.86	-9	30,806	-0.03%
2022/12/01	1.2	8.92	25	8.91	8.90	-23.9	31,231	-0.08%
2022/11/30	4	8.83	2	8.83	8.91	2	31,044	0.01%
2022/11/29	5	8.85	16	8.85	8.85	-11	30,398	-0.04%
2022/11/28	0	8.67	2.2	8.68	8.73	-2.2	30,087	-0.01%
2022/11/25	1	8.72	35	8.70	8.71	-34	30,592	-0.11%
2022/11/24	1.1	8.73	7.8	8.72	8.73	-6.7	31,224	-0.02%
2022/11/23	27.1	8.69	3	8.70	8.71	24.1	31,255	0.08%
2022/11/22	19	8.56	0	0.00	8.61	19	31,224	0.06%
2022/11/21	6	8.53	0	0.00	8.57	6	31,386	0.02%
2022/11/18	1	8.52	0	0.00	8.54	1	31,418	0.00%
2022/11/17	2	8.46	1	8.50	8.50	1	31,376	0.00%
2022/11/16	3.2	8.51	1	8.52	8.51	2.2	31,344	0.01%
2022/11/15	6	8.63	0	0.00	8.67	6	31,073	0.02%
2022/11/14	16	8.59	20	8.56	8.60	-4	30,721	-0.01%
2022/11/11	13	8.50	13	8.50	8.53	0	30,284	0.00%
2022/11/09	1	8.28	0	0.00	8.30	1	29,578	0.00%
2022/11/08	10	8.22	6	8.24	8.28	4	29,451	0.01%
2022/11/07	3	8.17	0	0.00	8.20	3	29,489	0.01%
2022/11/04	0	0.00	1	8.09	8.12	-1	30,128	0.00%
2022/11/03	17.9	8.05	3	8.05	8.04	14.9	30,322	0.05%
2022/11/02	0	0.00	10.2	8.12	8.12	-10.2	30,744	-0.03%
2022/11/01	0	0.00	8	8.10	8.12	-8	30,904	-0.03%
2022/10/31	0	0.00	6	8.10	8.00	-6	31,061	-0.02%
2022/10/27	0	0.00	5	8.08	8.02	-5	31,230	-0.02%
2022/10/26	2.2	7.96	6	8.01	8.01	-3.8	31,279	-0.01%
2022/10/25	3	7.88	1	7.90	7.95	2	31,326	0.01%
2022/10/24	17.1	7.97	8	8.07	7.91	9	31,419	0.03%
2022/10/21	1	7.96	3	7.97	7.99	-2	31,392	-0.01%
2022/10/20	14	7.78	2	8.07	8.07	12	31,800	0.04%
2022/10/19	8	7.93	0.5	8.00	7.93	7.5	31,462	0.02%
2022/10/18	4	7.91	63	7.98	7.97	-59	31,353	-0.19%
2022/10/17	69	7.83	6	7.87	7.88	63	31,337	0.20%
2022/10/13	46.5	8.02	30	7.96	7.96	16.5	31,567	0.05%
2022/10/12	6	8.09	8	8.11	8.15	-2	30,983	-0.01%
2022/10/11	9.3	8.15	0	0.00	8.14	9.3	31,010	0.03%
2022/10/05	0	0.00	3	8.16	8.24	-3	31,404	-0.01%
2022/10/04	6	8.13	0	0.00	8.12	6	31,878	0.02%
2022/10/03	8.2	8.13	12	8.11	8.09	-3.8	31,750	-0.01%
2022/09/30	3.7	8.21	0	0.00	8.21	3.7	31,715	0.01%
2022/09/29	0.2	8.33	7	8.35	8.30	-6.8	31,721	-0.02%
2022/09/28	21.4	8.15	19	8.15	8.12	2.4	31,491	0.01%
2022/09/27	6	8.31	0	0.00	8.29	6	31,327	0.02%
2022/09/26	9	8.39	0.6	8.39	8.34	8.4	31,649	0.03%
2022/09/23	2.4	8.52	0	0.00	8.51	2.4	32,115	0.01%
2022/09/22	2.9	8.49	1	8.50	8.48	1.9	32,663	0.01%
2022/09/21	6	8.64	0	0.00	8.63	6	32,529	0.02%
2022/09/20	7.1	8.65	0	0.00	8.69	7.1	33,538	0.02%
2022/09/19	2	8.73	5	8.72	8.70	-3	34,485	-0.01%
2022/09/16	0	0.00	3	8.64	8.69	-3	34,704	-0.01%
2022/09/15	0.2	8.64	0	0.00	8.60	0.2	34,622	0.00%
2022/09/14	1	8.54	0	0.00	8.57	1	34,857	0.00%
2022/09/13	3	8.68	4	8.74	8.71	-1	35,421	0.00%
2022/09/12	3	8.68	5	8.68	8.69	-2	36,213	-0.01%
2022/09/08	1	8.40	1	8.54	8.57	0	37,092	0.00%
2022/09/07	10	8.38	0	0.00	8.38	10	37,618	0.03%
2022/09/06	6	8.51	0	0.00	8.51	6	37,689	0.02%
2022/09/02	7.5	8.54	0	0.00	8.51	7.5	38,767	0.02%
2022/09/01	18.2	8.60	0	0.00	8.61	18.2	39,236	0.05%
2022/08/31	5	8.77	11	8.80	8.79	-6	38,841	-0.02%
2022/08/30	6	8.85	2	8.85	8.83	4	39,461	0.01%
2022/08/29	28	8.89	12	8.92	8.88	16	42,649	0.04%
2022/08/26	0	0.00	30	9.00	9.01	-30	47,918	-0.06%
2022/08/25	1	8.92	0	0.00	8.93	1	48,114	0.00%
2022/08/24	2	8.91	20	8.92	8.88	-18	48,512	-0.04%
2022/08/23	4	8.95	0.5	8.94	8.91	3.5	49,112	0.01%
2022/08/22	0	0.00	5	9.03	9.00	-5	50,360	-0.01%
2022/08/19	0	0.00	2	8.99	9.02	-2	51,059	0.00%
2022/08/18	10	8.96	10	8.98	8.96	0	51,578	0.00%
2022/08/17	10	9.01	0	0.00	9.04	10	53,463	0.02%
2022/08/16	0.3	8.94	2	8.95	8.95	-1.7	53,651	0.00%
2022/08/15	3.2	8.93	10	8.94	8.95	-6.8	54,233	-0.01%
2022/08/12	7.1	8.96	2	8.96	8.97	5.1	54,512	0.01%
2022/08/11	52.2	8.91	23	8.96	8.99	29.2	54,772	0.05%
2022/08/10	1	8.77	7	8.76	8.80	-6	55,062	-0.01%
2022/08/09	5	8.71	14	8.70	8.73	-9	55,541	-0.02%
2022/08/05	7	8.58	0	0.00	8.59	7	56,981	0.01%
2022/08/04	2	8.42	2	8.48	8.49	0	58,067	0.00%
2022/08/03	7	8.44	0	0.00	8.52	7	58,694	0.01%
2022/08/02	3.1	8.51	0	0.00	8.51	3.1	59,781	0.01%
2022/08/01	5	8.64	7	8.65	8.65	-2	61,675	0.00%
2022/07/29	4	8.51	0	0.00	8.55	4	62,617	0.01%
2022/07/28	7	8.51	3	8.50	8.51	4	63,549	0.01%
2022/07/27	11	8.39	0	0.00	8.42	11	65,552	0.02%
2022/07/26	2	8.51	44	8.51	8.52	-42	65,626	-0.06%
2022/07/25	0	0.00	3	8.49	8.49	-3	66,490	0.00%
2022/07/22	4	8.46	2	8.50	8.47	2	68,067	0.00%
2022/07/21	3.1	8.43	330	8.34	8.46	-326.9	69,959	-0.47%	大賣/鉅額交易
2022/07/20	6.1	8.56	2	8.61	8.46	4.1	70,382	0.01%
2022/07/19	1	8.51	0	0.00	8.52	1	70,859	0.00%
2022/07/18	5	8.42	1	8.45	8.47	4	72,872	0.01%
2022/07/15	11.3	8.35	15	8.36	8.33	-3.7	74,374	0.00%
2022/07/14	1	8.46	6	8.46	8.49	-5	79,413	-0.01%
2022/07/13	0	0.00	8	8.40	8.43	-8	79,976	-0.01%
2022/07/12	29.1	8.23	2	8.21	8.20	27.1	80,388	0.03%
2022/07/08	8	8.51	0	0.00	8.51	8	81,294	0.01%
2022/07/07	5	8.49	5	8.45	8.51	0	81,778	0.00%
2022/07/06	11	8.42	10	8.53	8.43	1	82,277	0.00%
2022/07/05	1	8.49	45	8.52	8.52	-44	83,653	-0.05%
2022/07/04	39.2	8.33	15	8.35	8.33	24.2	84,107	0.03%
2022/07/01	20.2	8.60	13	8.60	8.50	7.2	86,184	0.01%
2022/06/30	10.2	8.80	12	8.81	8.76	-1.9	87,110	0.00%
2022/06/29	5	8.86	1.1	8.88	8.90	3.9	90,879	0.00%
2022/06/28	5.6	8.87	8	8.88	8.92	-2.4	92,317	0.00%
2022/06/27	1	9.23	14.3	9.25	9.23	-13.3	91,803	-0.01%
2022/06/24	0.3	9.15	0.1	9.17	9.17	0.2	91,209	0.00%
2022/06/23	1	9.05	2	9.09	9.07	-1	91,297	0.00%
2022/06/22	2	9.08	10	9.08	9.10	-8	91,643	-0.01%
2022/06/21	1	9.14	8.6	9.14	9.14	-7.6	91,689	-0.01%
2022/06/20	16	8.99	9	9.06	8.94	7	92,378	0.01%
2022/06/17	15	9.04	3	9.05	9.07	12	91,737	0.01%
2022/06/16	26	9.24	10	9.29	9.10	16	91,466	0.02%
2022/06/15	3	9.19	2	9.24	9.18	1	92,698	0.00%
2022/06/14	0	0.00	5	9.21	9.22	-5	93,094	-0.01%
2022/06/13	17	9.16	22	9.16	9.16	-5	93,345	-0.01%
2022/06/10	21.2	9.35	22	9.36	9.38	-0.8	93,130	0.00%
2022/06/09	25	9.61	6	9.58	9.61	19	92,708	0.02%
2022/06/08	28	9.57	140	9.62	9.55	-112	93,020	-0.12%	大賣/鉅額交易
2022/06/07	140.6	9.70	49	9.69	9.61	91.6	92,692	0.10%	大買/
2022/06/06	86	9.69	129	9.85	9.87	-43	90,564	-0.05%	大賣/
2022/06/02	10	9.17	2	9.17	9.15	8	87,021	0.01%
2022/06/01	3	9.23	1	9.23	9.21	2	89,855	0.00%
2022/05/31	35.3	9.21	20	9.21	9.27	15.3	90,894	0.02%
2022/05/30	24.1	9.24	19	9.18	9.26	5.1	91,438	0.01%
2022/05/27	36.5	8.95	2	8.92	8.95	34.5	92,655	0.04%
2022/05/26	28.5	8.79	13	8.80	8.78	15.5	95,550	0.02%
2022/05/25	34.3	8.76	5.6	8.74	8.76	28.6	96,315	0.03%
2022/05/24	44	8.91	3	8.98	8.89	41	96,368	0.04%
2022/05/23	19.1	8.94	0	0.00	8.92	19.1	96,608	0.02%
2022/05/20	22	9.00	1	9.00	8.98	21	99,019	0.02%
2022/05/19	11.2	9.00	0	0.00	8.98	11.2	100,088	0.01%
2022/05/18	6	9.13	6	9.11	9.13	0	105,301	0.00%
2022/05/17	15.1	8.90	0	0.00	8.90	15.1	105,733	0.01%
2022/05/16	23.7	8.89	1	8.88	8.85	22.7	105,524	0.02%
2022/05/13	4	8.97	5	8.96	9.00	-1	104,882	0.00%
2022/05/12	73.7	8.98	73	9.00	8.90	0.7	105,292	0.00%
2022/05/11	37.5	9.11	0	0.00	9.08	37.5	104,676	0.04%
2022/05/10	54	9.17	21	9.17	9.18	33	104,444	0.03%
2022/05/09	96.6	9.17	20	9.22	9.09	76.6	103,961	0.07%
2022/05/06	39	9.48	2	9.47	9.47	37	103,018	0.04%
2022/05/05	18.2	9.65	10	9.63	9.61	8.2	103,451	0.01%
2022/05/04	233.1	9.64	0	0.00	9.62	233.1	103,327	0.23%	大買/鉅額交易
2022/05/03	32	9.77	0	0.00	9.75	32	102,977	0.03%
2022/04/29	9.5	9.85	2.6	9.86	9.83	6.9	104,036	0.01%
2022/04/28	56	9.72	6	9.70	9.76	50	105,207	0.05%
2022/04/27	58.3	9.78	0	0.00	9.77	58.3	104,920	0.06%
2022/04/26	55	10.00	16	10.00	9.98	39	106,171	0.04%
2022/04/25	27	10.01	10	10.00	10.00	17	107,994	0.02%
2022/04/22	35	10.09	14	10.10	10.10	21	109,298	0.02%
2022/04/21	50	10.05	33	10.05	10.05	17	114,516	0.01%
2022/04/20	183.2	10.05	7.9	10.09	10.15	175.3	122,219	0.14%	大買/鉅額交易
2022/04/19	4.2	10.40	22	10.48	10.35	-17.8	121,474	-0.01%
2022/04/18	40.9	10.33	8	10.36	10.30	32.9	124,123	0.03%
2022/04/15	10	10.53	0.1	10.60	10.55	9.9	124,016	0.01%
2022/04/14	35	10.74	1	10.75	10.65	34	124,626	0.03%
2022/04/13	100.3	10.80	6	10.87	10.90	94.3	124,375	0.08%
2022/04/12	24.1	10.84	20	10.85	10.80	4.1	123,930	0.00%
2022/04/11	43.3	11.07	11.7	11.05	10.95	31.6	123,577	0.03%
2022/04/08	28	11.10	158.1	11.10	11.15	-130.1	122,956	-0.11%	大賣/鉅額交易
2022/04/07	92.8	11.16	272	11.20	11.00	-179.2	122,933	-0.15%	大賣/鉅額交易
2022/04/06	41	11.26	56	11.29	11.30	-15	122,221	-0.01%
2022/04/01	179.2	11.25	160.2	11.19	11.25	19.1	121,582	0.02%	大買/大賣/
2022/03/31	47	10.90	25	10.88	10.80	22	117,693	0.02%
2022/03/30	4	10.75	2	10.75	10.75	2	117,652	0.00%
2022/03/29	15	10.64	31	10.65	10.60	-16	117,127	-0.01%
2022/03/28	19	10.55	1	10.55	10.70	18	116,788	0.02%
2022/03/25	11.4	10.67	1.2	10.78	10.65	10.2	116,361	0.01%
2022/03/24	12	10.80	1	10.80	10.85	11	116,053	0.01%
2022/03/23	29.5	10.83	33	10.82	10.90	-3.5	116,385	0.00%
2022/03/22	15	10.59	15	10.57	10.60	0	115,391	0.00%
2022/03/21	17	10.56	4	10.69	10.65	13	115,277	0.01%
2022/03/18	19.2	10.44	13	10.51	10.60	6.2	115,180	0.01%
2022/03/17	6	10.35	23	10.34	10.35	-17	113,891	-0.01%
2022/03/16	8	10.11	33	10.20	10.20	-25	113,947	-0.02%
2022/03/15	5.2	10.03	2	10.08	10.10	3.2	113,698	0.00%
2022/03/14	8	10.05	9	10.09	10.05	-1	114,022	0.00%
2022/03/11	18	10.00	48	10.00	10.05	-30	114,637	-0.03%
2022/03/10	43	10.11	16.2	10.09	10.15	26.8	114,711	0.02%
2022/03/09	55	9.88	0.5	9.93	9.87	54.5	114,387	0.05%
2022/03/08	55.4	9.90	8	9.90	9.86	47.4	114,269	0.04%
2022/03/07	167.3	10.01	50	10.01	10.00	117.3	113,942	0.10%	大買/鉅額交易
2022/03/04	37.4	10.58	25	10.62	10.55	12.4	111,921	0.01%
2022/03/03	345.2	10.83	55	10.76	10.80	290.2	112,655	0.26%	大買/鉅額交易
2022/03/02	72.1	10.68	9	10.66	10.70	63.1	114,544	0.06%
2022/03/01	52.3	10.87	180	10.95	10.95	-127.7	113,290	-0.11%	大賣/鉅額交易
2022/02/25	27	11.10	415.3	11.09	11.25	-388.3	112,253	-0.35%	大賣/鉅額交易
2022/02/24	101.1	11.21	1,365.5	11.17	11.20	-1,264.4	112,356	-1.13%	大買/大賣/鉅額交易
2022/02/23	10	11.39	12	11.40	11.45	-2	112,804	0.00%
2022/02/22	184.8	11.43	196	11.41	11.45	-11.2	116,142	-0.01%	大買/大賣/
2022/02/21	121.2	11.75	30	11.75	11.75	91.2	121,623	0.08%	大買/
2022/02/18	304.5	11.69	148.5	11.89	11.90	156	126,751	0.12%	大買/大賣/鉅額交易
2022/02/17	2.2	11.48	94.1	11.42	11.55	-91.9	121,835	-0.08%
2022/02/16	37	11.35	453	11.35	11.35	-416	121,729	-0.34%	大賣/鉅額交易
2022/02/15	418	11.38	1	11.35	11.25	417	122,904	0.34%	大買/鉅額交易
2022/02/14	227	11.29	8.1	11.26	11.30	219	122,691	0.18%	大買/鉅額交易
2022/02/11	14	11.40	22	11.45	11.50	-8	122,022	-0.01%
2022/02/10	37	11.37	1	11.35	11.40	36	121,802	0.03%
2022/02/09	70.2	11.44	91	11.40	11.40	-20.8	121,704	-0.02%
2022/02/08	36	11.37	45	11.39	11.40	-9	121,333	-0.01%
2022/02/07	28	11.27	21.1	11.35	11.40	7	120,173	0.01%
2022/01/26	53	10.99	77	11.02	11.05	-24	118,572	-0.02%
2022/01/25	85	10.91	21	10.90	10.95	64	117,849	0.05%
2022/01/24	36	11.03	65.4	11.02	11.10	-29.4	116,397	-0.03%
2022/01/21	87	11.31	10	11.34	11.20	77	115,376	0.07%
2022/01/20	13	11.46	22	11.43	11.50	-9	113,458	-0.01%
2022/01/19	128.1	11.64	59	11.68	11.55	69.1	112,500	0.06%	大買/
2022/01/18	120.5	11.84	108	11.88	11.85	12.5	109,667	0.01%	大買/大賣/
2022/01/17	93.2	11.69	63.4	11.68	11.70	29.8	107,383	0.03%
2022/01/14	250	11.88	263.5	11.88	11.80	-13.5	105,825	-0.01%	大買/大賣/
2022/01/13	183.2	11.83	330	11.74	11.95	-146.8	100,023	-0.15%	大買/大賣/鉅額交易
2022/01/12	121	11.35	157.4	11.36	11.35	-36.4	91,373	-0.04%	大買/大賣/
2022/01/11	87.3	10.97	63	11.14	11.10	24.3	87,740	0.03%
2022/01/10	6	10.96	22	11.00	10.95	-16	87,444	-0.02%
2022/01/07	2	10.90	130	10.93	10.90	-128	88,361	-0.14%	大賣/鉅額交易
2022/01/06	95.1	10.80	30	10.78	10.80	65.1	87,698	0.07%
2022/01/05	6	10.85	220	10.85	10.90	-214	87,029	-0.25%	大賣/鉅額交易
2022/01/04	71	10.79	25	10.77	10.85	46	87,061	0.05%
2022/01/03	44	10.80	1	10.80	10.80	43	87,189	0.05%
2021/12/30	30	11.04	32	11.05	11.05	-2	86,491	0.00%
2021/12/29	20	11.05	98.9	11.12	11.10	-78.9	85,836	-0.09%
2021/12/28	6	10.87	46.1	10.84	10.90	-40.1	84,314	-0.05%
2021/12/27	4	10.68	6	10.65	10.65	-2	83,427	0.00%
2021/12/24	30	10.76	53	10.72	10.70	-23	83,679	-0.03%
2021/12/23	7	10.55	10.1	10.56	10.60	-3.1	82,369	0.00%
2021/12/22	12	10.50	1	10.50	10.50	11	82,978	0.01%
2021/12/21	1	10.55	64	10.54	10.55	-63	82,935	-0.08%
2021/12/20	6.4	10.48	0	0.00	10.55	6.4	83,009	0.01%
2021/12/17	12	10.60	11	10.61	10.60	1	82,833	0.00%
2021/12/16	15	10.46	7.7	10.49	10.50	7.4	82,471	0.01%
2021/12/15	13	10.50	0	0.00	10.45	13	83,723	0.02%
2021/12/14	43	10.43	4	10.43	10.45	39	84,231	0.05%
2021/12/13	53	10.63	11	10.75	10.60	42	84,470	0.05%
2021/12/10	53	10.69	0	0.00	10.65	53	84,512	0.06%
2021/12/09	28	10.80	3	10.78	10.85	25	83,952	0.03%
2021/12/08	46	10.80	11	10.79	10.80	35	84,299	0.04%
2021/12/07	17	10.72	10	10.71	10.80	7	84,447	0.01%
2021/12/06	5	10.50	9	10.62	10.60	-4	83,682	0.00%
2021/12/03	16	10.56	101	10.55	10.55	-85	83,380	-0.10%	大賣/
2021/12/02	38.1	10.45	100	10.45	10.45	-61.9	82,816	-0.07%
2021/12/01	316	10.53	274.4	10.49	10.65	41.6	81,790	0.05%	大買/大賣/
2021/11/30	75	10.72	2	10.75	10.55	73	80,510	0.09%
2021/11/29	159	10.59	160.5	10.68	10.65	-1.5	80,154	0.00%	大買/大賣/
2021/11/26	233	10.95	90	10.95	10.85	143	78,434	0.18%	大買/鉅額交易
2021/11/25	173	11.30	17	11.36	11.30	156	76,979	0.20%	大買/鉅額交易
2021/11/24	81	11.45	55.2	11.53	11.40	25.8	78,372	0.03%
2021/11/23	40	11.28	53	11.29	11.25	-13	77,058	-0.02%
2021/11/22	326	11.42	136.3	11.39	11.40	189.7	76,083	0.25%	大買/大賣/鉅額交易
2021/11/19	137	11.28	208	11.33	11.25	-71	75,927	-0.09%	大買/大賣/
2021/11/18	439.7	11.34	292	11.36	11.55	147.6	72,242	0.20%	大買/大賣/鉅額交易
2021/11/17	61.2	10.63	164.4	10.59	10.85	-103.2	63,998	-0.16%	大賣/鉅額交易
2021/11/16	32	10.05	12.4	10.05	10.15	19.6	57,933	0.03%
2021/11/15	12	10.10	18.1	10.11	10.10	-6.1	57,660	-0.01%
2021/11/12	45.1	9.98	126.6	9.96	10.00	-81.5	56,650	-0.14%	大賣/
2021/11/11	33	9.83	3	9.84	9.88	30	55,575	0.05%
2021/11/10	32	9.88	1.4	9.85	9.86	30.6	56,297	0.05%
2021/11/09	13.2	9.86	6.1	9.86	9.88	7.1	56,240	0.01%
2021/11/08	8	9.78	6.3	9.79	9.83	1.7	55,968	0.00%
2021/11/05	12.6	9.71	1.7	9.71	9.73	10.9	56,313	0.02%
2021/11/04	31	9.77	2	9.80	9.74	29	56,324	0.05%
2021/11/03	3	9.75	2	9.75	9.76	1	56,921	0.00%
2021/11/02	7	9.72	2	9.77	9.74	5	57,185	0.01%
2021/11/01	35.5	9.78	23	9.75	9.77	12.5	57,074	0.02%
2021/10/29	13.5	9.79	0	0.00	9.81	13.5	56,846	0.02%
2021/10/28	28.2	9.89	5	9.89	9.87	23.2	56,623	0.04%
2021/10/27	2	9.91	0.2	9.90	9.90	1.8	56,701	0.00%
2021/10/26	0	0.00	6	9.91	9.92	-6	57,272	-0.01%
2021/10/25	12	9.81	8	9.84	9.88	4	58,226	0.01%
2021/10/22	9.3	9.85	4.2	9.90	9.83	5.1	59,234	0.01%
2021/10/21	69	9.97	73	9.95	9.91	-4	59,647	-0.01%
2021/10/20	33	9.89	61.5	9.87	9.87	-28.5	59,855	-0.05%
2021/10/19	5	9.84	71.1	9.82	9.80	-66.1	59,675	-0.11%
2021/10/18	231.8	9.75	65.3	9.87	9.81	166.5	59,479	0.28%	大買/鉅額交易
2021/10/15	7	9.50	61.6	9.56	9.57	-54.6	57,657	-0.09%
2021/10/14	15	9.38	20.4	9.41	9.43	-5.4	57,196	-0.01%
2021/10/13	5	9.34	4.1	9.33	9.32	0.9	58,117	0.00%
2021/10/12	2	9.31	3	9.31	9.35	-1	60,455	0.00%
2021/10/08	8	9.38	9.1	9.38	9.35	-1.1	60,731	0.00%
2021/10/07	30	9.29	4	9.29	9.29	26	60,611	0.04%
2021/10/06	0	0.00	230	9.17	9.21	-230	60,772	-0.38%	大賣/鉅額交易
2021/10/05	31.2	9.12	11.2	9.17	9.18	20	62,256	0.03%
2021/10/04	6	9.17	0.1	9.21	9.18	5.9	62,483	0.01%
2021/10/01	38	9.21	66	9.23	9.22	-28	62,810	-0.04%
2021/09/30	5	9.28	0	0.00	9.31	5	62,355	0.01%
2021/09/29	3.1	9.28	20	9.28	9.29	-16.9	62,379	-0.03%
2021/09/28	0	0.00	3	9.41	9.39	-3	62,019	0.00%
2021/09/27	0.1	9.42	60	9.40	9.42	-59.9	62,645	-0.10%
2021/09/24	220	9.40	27	9.34	9.35	193	62,712	0.31%	大買/鉅額交易
2021/09/23	7	9.31	7	9.31	9.34	0	62,615	0.00%
2021/09/22	49.5	9.24	0	0.00	9.22	49.5	62,625	0.08%
2021/09/17	4	9.57	0	0.00	9.50	4	61,122	0.01%
2021/09/16	28	9.58	14.1	9.60	9.60	13.9	60,848	0.02%
2021/09/15	145	9.48	10.1	9.52	9.53	134.9	59,966	0.22%	大買/鉅額交易
2021/09/14	21	9.47	0	0.00	9.50	21	59,646	0.04%
2021/09/13	16.1	9.50	18.1	9.51	9.49	-2	59,775	0.00%
2021/09/10	12	9.45	51.1	9.45	9.43	-39.1	60,072	-0.07%
2021/09/09	12.3	9.22	1	9.27	9.28	11.3	59,395	0.02%
2021/09/08	6.9	9.29	0	0.00	9.28	6.9	59,375	0.01%
2021/09/07	2	9.35	6	9.32	9.34	-4	59,285	-0.01%
2021/09/06	20	9.37	11	9.39	9.35	9	59,408	0.02%
2021/09/03	63.4	9.42	49	9.39	9.38	14.4	59,926	0.02%
2021/09/02	48.5	9.35	5	9.33	9.28	43.5	59,924	0.07%
2021/09/01	16	9.48	1.5	9.46	9.48	14.5	59,933	0.02%
2021/08/31	309	9.51	29.4	9.49	9.50	279.6	59,682	0.47%	大買/鉅額交易
2021/08/30	608.6	9.50	102.5	9.48	9.55	506.1	58,545	0.86%	大買/大賣/鉅額交易
2021/08/27	3.8	9.18	20	9.17	9.24	-16.2	56,522	-0.03%
2021/08/26	6	9.06	0.3	9.09	9.06	5.7	55,880	0.01%
2021/08/25	15	9.05	48.1	9.06	9.09	-33.1	56,268	-0.06%
2021/08/24	11	9.04	5	9.07	9.11	6	54,597	0.01%
2021/08/23	0.2	9.05	29	9.04	9.02	-28.8	55,791	-0.05%
2021/08/20	30.1	8.97	17	9.07	8.94	13.1	58,970	0.02%
2021/08/19	7.2	9.05	7	9.08	9.02	0.2	59,406	0.00%
2021/08/18	27	9.11	18	9.11	9.11	9	59,319	0.02%
2021/08/17	0	0.00	4	9.13	9.13	-4	59,786	-0.01%
2021/08/16	14	9.13	4	9.13	9.13	10	59,801	0.02%
2021/08/13	3	9.13	15	9.15	9.13	-12	59,403	-0.02%
2021/08/12	27.2	9.20	2	9.20	9.19	25.2	59,651	0.04%
2021/08/11	12	9.15	12	9.18	9.17	0	60,401	0.00%
2021/08/10	13.6	9.11	0	0.00	9.12	13.6	60,990	0.02%
2021/08/09	17	9.11	1	9.12	9.11	16	62,696	0.03%
2021/08/06	14	9.21	3	9.20	9.19	11	63,090	0.02%
2021/08/05	3.1	9.22	8	9.25	9.25	-4.9	64,394	-0.01%
2021/08/04	0	0.00	69	9.23	9.26	-69	67,927	-0.10%
2021/08/03	27	9.19	0	0.00	9.20	27	70,659	0.04%
2021/08/02	8	9.21	52	9.17	9.25	-44	72,652	-0.06%
2021/07/30	34	9.20	2	9.23	9.17	32	73,693	0.04%
2021/07/29	44.5	9.31	46	9.31	9.30	-1.5	73,940	0.00%
2021/07/28	6	9.67	35.8	9.74	9.67	-29.8	74,013	-0.04%
2021/07/27	84	9.82	0	0.00	9.78	84	75,523	0.11%
2021/07/26	65	9.96	46	9.95	9.89	19	75,941	0.03%
2021/07/23	36	9.88	7	9.87	9.90	29	75,652	0.04%
2021/07/22	10	9.85	1	9.83	9.87	9	76,177	0.01%
2021/07/21	42	9.81	0	0.00	9.69	42	77,249	0.05%
2021/07/20	79	9.85	2	9.90	9.80	77	79,602	0.10%
2021/07/19	61.1	10.01	50	10.09	10.00	11.1	79,711	0.01%
2021/07/16	81	9.98	54	9.94	10.00	27	81,172	0.03%
2021/07/15	51.5	9.78	56	9.75	9.77	-4.5	81,136	-0.01%
2021/07/14	41	9.66	2	9.66	9.65	39	83,226	0.05%
2021/07/13	14	9.75	6	9.71	9.68	8	86,314	0.01%
2021/07/12	8	9.77	29	9.84	9.73	-21	86,508	-0.02%
2021/07/09	7	9.61	248.5	9.63	9.63	-241.5	85,676	-0.28%	大賣/鉅額交易
2021/07/08	7	9.56	96	9.59	9.57	-89	85,953	-0.10%
2021/07/07	5.5	9.43	31	9.44	9.46	-25.5	87,381	-0.03%
2021/07/06	5	9.46	0	0.00	9.46	5	89,258	0.01%
2021/07/05	17	9.43	26	9.45	9.45	-9	89,891	-0.01%
2021/07/02	43	9.44	2	9.46	9.43	41	89,916	0.05%
2021/07/01	0	0.00	1.2	9.51	9.52	-1.2	89,743	0.00%
2021/06/30	4	9.55	1	9.53	9.53	3	90,094	0.00%
2021/06/29	7	9.52	2	9.53	9.51	5	90,568	0.01%
2021/06/28	1	9.62	0	0.00	9.62	1	91,183	0.00%
2021/06/25	12	9.64	11	9.58	9.58	1	92,154	0.00%
2021/06/24	5	9.54	0	0.00	9.55	5	94,138	0.01%
2021/06/23	19	9.51	61	9.49	9.53	-42	94,990	-0.04%
2021/06/22	26	9.44	26.3	9.45	9.39	-0.3	94,946	0.00%
2021/06/21	61	9.36	0	0.00	9.34	61	94,715	0.06%
2021/06/18	43.3	9.52	3	9.51	9.55	40.3	94,102	0.04%
2021/06/17	16	9.54	4	9.54	9.58	12	94,218	0.01%
2021/06/16	29	9.56	0.1	9.56	9.58	28.9	95,621	0.03%
2021/06/15	35	9.62	60.1	9.57	9.56	-25.1	95,845	-0.03%
2021/06/11	37	9.60	58	9.61	9.59	-21	96,394	-0.02%
2021/06/10	10	9.71	50.1	9.72	9.73	-40.1	96,351	-0.04%
2021/06/09	27	9.77	6	9.71	9.73	21	96,866	0.02%
2021/06/08	10	9.88	3	9.99	9.90	7	96,755	0.01%
2021/06/07	19	9.87	6	9.85	9.92	13	99,212	0.01%
2021/06/04	3	9.93	6	9.96	9.99	-3	100,457	0.00%
2021/06/03	22	10.02	32	10.08	10.05	-10	102,241	-0.01%
2021/06/02	47.7	10.01	20	9.98	10.05	27.7	102,110	0.03%
2021/06/01	48	10.00	16	10.02	10.00	32	101,597	0.03%
2021/05/31	73	10.09	41	10.07	10.05	32	101,633	0.03%
2021/05/28	18	9.85	150.1	9.88	9.93	-132.1	100,461	-0.13%	大賣/鉅額交易
2021/05/27	131	9.32	50	9.37	9.33	81	97,519	0.08%	大買/
2021/05/26	2	9.41	130.3	9.42	9.47	-128.3	97,918	-0.13%	大賣/鉅額交易
2021/05/25	11.1	9.40	63	9.38	9.44	-52	98,354	-0.05%
2021/05/24	31	9.24	131	9.26	9.30	-100	98,215	-0.10%	大賣/
2021/05/21	44.2	9.27	73	9.33	9.31	-28.8	98,258	-0.03%
2021/05/20	71.1	9.20	5	9.18	9.17	66.1	98,046	0.07%
2021/05/19	23	9.15	13	9.23	9.24	10	98,111	0.01%
2021/05/18	53	9.18	24	9.21	9.29	29	97,993	0.03%
2021/05/17	72.1	8.92	2	8.89	8.81	70.1	97,483	0.07%
2021/05/14	33.9	9.36	6.5	9.27	9.28	27.4	95,538	0.03%
2021/05/13	63	9.33	9	9.27	9.27	54	94,582	0.06%
2021/05/12	148.8	9.57	47	9.32	9.40	101.8	92,992	0.11%	大買/鉅額交易
2021/05/11	136	10.28	168.1	10.17	10.00	-32.1	89,463	-0.04%	大買/大賣/
2021/05/10	15	10.25	62.3	10.28	10.30	-47.3	86,668	-0.05%
2021/05/07	3	10.05	23.2	10.11	10.05	-20.2	85,120	-0.02%
2021/05/06	10	10.00	122.2	10.02	9.98	-112.2	84,287	-0.13%	大賣/鉅額交易
2021/05/05	6	9.90	36	9.85	9.85	-30	83,213	-0.04%
2021/05/04	248	9.85	29.1	9.71	9.68	218.9	81,905	0.27%	大買/鉅額交易
2021/05/03	75.3	10.17	137	10.14	10.00	-61.7	79,272	-0.08%	大賣/
2021/04/29	59.5	10.10	3	10.12	10.10	56.5	78,080	0.07%
2021/04/28	8.5	10.15	12	10.15	10.15	-3.5	77,001	0.00%
2021/04/27	40.5	10.29	12	10.29	10.25	28.5	76,731	0.04%
2021/04/26	149	10.40	230.5	10.29	10.40	-81.5	75,080	-0.11%	大買/大賣/
2021/04/23	35	9.98	5	10.01	10.00	30	72,168	0.04%
2021/04/22	114	10.03	133.1	10.07	9.98	-19.1	71,353	-0.03%	大買/大賣/
2021/04/21	90	9.98	47	9.98	10.00	43	68,511	0.06%
2021/04/20	85.2	10.20	74.9	10.17	10.15	10.4	66,502	0.02%
2021/04/19	165	9.93	137.4	9.93	10.10	27.7	64,511	0.04%	大買/大賣/
2021/04/16	20	9.43	6.1	9.44	9.50	14	62,155	0.02%
2021/04/15	18	9.40	5.5	9.40	9.44	12.5	62,566	0.02%
2021/04/14	51	9.26	125	9.35	9.27	-74	62,395	-0.12%	大賣/
2021/04/13	124.2	9.46	66	9.52	9.36	58.2	61,991	0.09%	大買/
2021/04/12	49.1	9.27	10	9.26	9.34	39	60,401	0.06%
2021/04/09	3	9.12	101.8	9.14	9.09	-98.8	58,929	-0.17%	大賣/
2021/04/08	98	8.99	12	8.99	9.00	86	59,578	0.14%
2021/04/07	13	8.98	1	8.97	9.02	12	61,741	0.02%
2021/04/06	19	9.08	10	9.06	9.05	9	61,686	0.01%
2021/04/01	21	9.09	20.6	9.10	9.10	0.4	61,347	0.00%
2021/03/31	0	0.00	39	9.06	9.15	-39	60,881	-0.06%
2021/03/30	41	9.10	76	9.09	9.06	-35	59,968	-0.06%
2021/03/29	34	8.98	23	9.03	9.08	11	58,889	0.02%
2021/03/26	35	8.87	45.1	8.87	8.84	-10.1	56,903	-0.02%
2021/03/25	25	8.75	1	8.77	8.79	24	56,151	0.04%
2021/03/24	3	8.73	0	0.00	8.71	3	55,816	0.01%
2021/03/23	39	8.71	6.1	8.73	8.70	32.9	55,571	0.06%
2021/03/22	7	8.66	0.2	8.68	8.69	6.8	55,282	0.01%
2021/03/19	41.5	8.67	5	8.70	8.63	36.5	55,307	0.07%
2021/03/18	2	8.82	4.8	8.80	8.76	-2.8	54,000	-0.01%
2021/03/17	42.5	8.81	0	0.00	8.80	42.5	54,124	0.08%
2021/03/16	73	8.90	62	8.92	8.90	11	54,070	0.02%
2021/03/15	68	8.94	15	8.92	8.92	53	53,958	0.10%
2021/03/12	107	8.88	180	8.84	8.85	-73	54,847	-0.13%	大買/大賣/
2021/03/11	43	8.91	176	8.92	8.84	-133	55,422	-0.24%	大賣/鉅額交易
2021/03/10	43	8.78	132	8.75	8.76	-89	53,354	-0.17%	大賣/
2021/03/09	98	8.62	24.1	8.52	8.67	73.9	51,887	0.14%
2021/03/08	12	8.33	9	8.36	8.34	3	49,699	0.01%
2021/03/05	8	8.26	0	0.00	8.26	8	49,596	0.02%
2021/03/04	50	8.30	90	8.31	8.31	-40	50,366	-0.08%
2021/03/03	12	8.37	0.1	8.32	8.36	11.8	50,328	0.02%
2021/03/02	15	8.36	5	8.35	8.31	10	49,985	0.02%
2021/02/26	41	8.32	22	8.34	8.29	19	49,742	0.04%
2021/02/25	0	0.00	105	8.34	8.44	-105	48,501	-0.22%	大賣/鉅額交易
2021/02/24	29	8.34	113	8.32	8.29	-84	47,987	-0.18%	大賣/
2021/02/23	328	8.33	4	8.31	8.34	324	47,471	0.68%	大買/鉅額交易
2021/02/22	5	8.28	9	8.29	8.27	-4	46,961	-0.01%
2021/02/19	13	8.22	0	0.00	8.24	13	46,772	0.03%
2021/02/18	22	8.29	7	8.34	8.32	15	46,513	0.03%
2021/02/17	0	0.00	28	8.26	8.25	-28	46,103	-0.06%
2021/02/05	0	0.00	15	8.20	8.18	-15	45,567	-0.03%
2021/02/04	6	8.15	8	8.14	8.17	-2	46,245	0.00%
2021/02/03	9	8.17	0	0.00	8.17	9	48,358	0.02%
2021/02/02	8	8.17	2	8.18	8.14	6	49,725	0.01%
2021/02/01	10	8.07	5	8.13	8.13	5	49,661	0.01%
2021/01/29	17	8.08	0.2	8.15	8.05	16.8	49,653	0.03%
2021/01/28	49	8.16	0	0.00	8.14	49	48,844	0.10%
2021/01/27	4	8.25	0	0.00	8.21	4	48,340	0.01%
2021/01/26	12	8.23	2	8.23	8.21	10	48,367	0.02%
2021/01/25	5	8.25	10	8.25	8.28	-5	48,219	-0.01%
2021/01/22	8.1	8.26	0	0.00	8.23	8.1	48,506	0.02%
2021/01/21	30	8.35	0	0.00	8.30	30	48,312	0.06%
2021/01/20	22.2	8.39	0	0.00	8.30	22.2	48,062	0.05%
2021/01/19	43	8.49	5.1	8.48	8.49	37.9	47,207	0.08%
2021/01/18	21	8.45	2	8.46	8.48	19	47,343	0.04%
2021/01/15	7	8.60	0	0.00	8.55	7	46,811	0.01%
2021/01/14	9	8.68	1	8.67	8.65	8	46,385	0.02%
2021/01/13	5	8.66	5	8.70	8.66	0	46,187	0.00%
2021/01/12	9	8.66	7	8.63	8.61	2	45,875	0.00%
2021/01/11	32	8.81	71.8	8.76	8.74	-39.8	45,172	-0.09%
2021/01/08	54	8.81	45.1	8.72	8.84	8.9	44,067	0.02%
2021/01/07	146.2	8.71	45.2	8.71	8.66	101	43,172	0.23%	大買/鉅額交易
2021/01/06	17.7	8.69	1.2	8.76	8.64	16.4	42,593	0.04%
2021/01/05	1.3	8.72	8	8.75	8.77	-6.7	41,907	-0.02%
2021/01/04	3.6	8.71	54	8.77	8.70	-50.4	41,518	-0.12%
2020/12/31	58	9.00	84.6	8.91	8.81	-26.6	40,910	-0.07%
2020/12/30	11	8.76	119.5	8.79	8.87	-108.5	39,389	-0.28%	大賣/鉅額交易
2020/12/29	16	8.56	10	8.59	8.56	6	37,276	0.02%
2020/12/28	35	8.48	53	8.50	8.52	-18	37,084	-0.05%
2020/12/25	26	8.52	8	8.52	8.52	18	36,953	0.05%
2020/12/23	3	8.39	0	0.00	8.41	3	36,980	0.01%
2020/12/22	10	8.49	3	8.52	8.43	7	37,283	0.02%
2020/12/21	1	8.38	0	0.00	8.49	1	38,007	0.00%
2020/12/18	0	0.00	2	8.45	8.44	-2	38,525	-0.01%
2020/12/17	0	8.44	0	0.00	8.46	0	39,326	0.00%
2020/12/15	11	8.38	5	8.41	8.36	6	41,017	0.01%
2020/12/11	1.1	8.52	0.5	8.47	8.46	0.6	41,826	0.00%
2020/12/10	5	8.46	28	8.49	8.46	-23	41,306	-0.06%
2020/12/09	1	8.51	7	8.55	8.56	-6	40,849	-0.01%
2020/12/08	30	8.54	0	0.00	8.51	30	41,420	0.07%
2020/12/07	19.1	8.75	4	8.72	8.76	15.1	42,219	0.04%
2020/12/04	7.2	8.63	12	8.65	8.66	-4.8	41,675	-0.01%
2020/12/03	30	8.60	3	8.58	8.60	27	41,313	0.07%
2020/12/02	2	8.61	0	0.00	8.61	2	41,242	0.00%
2020/12/01	14	8.57	0.5	8.61	8.62	13.5	41,250	0.03%
2020/11/30	6	8.65	1	8.70	8.59	5	41,229	0.01%
2020/11/27	12	8.69	1	8.72	8.69	11	40,270	0.03%
2020/11/26	5	8.63	0	0.00	8.64	5	39,930	0.01%
2020/11/25	10	8.66	11	8.67	8.63	-1	40,791	0.00%
2020/11/24	4	8.63	7	8.67	8.62	-3	40,685	-0.01%
2020/11/23	55	8.66	36.6	8.64	8.66	18.4	40,777	0.05%
2020/11/20	7	8.55	55	8.55	8.58	-48	40,806	-0.12%
2020/11/19	3.9	8.60	102	8.61	8.62	-98.1	41,862	-0.23%	大賣/
2020/11/18	23	8.65	35	8.67	8.65	-12	41,751	-0.03%
2020/11/17	32	8.59	17	8.60	8.63	15	41,543	0.04%
2020/11/16	1	8.58	2	8.65	8.58	-1	41,672	0.00%
2020/11/13	30	8.55	0	0.00	8.53	30	41,476	0.07%
2020/11/12	1.1	8.69	43	8.55	8.56	-42	41,318	-0.10%
2020/11/11	97	8.55	203.2	8.57	8.67	-106.2	40,600	-0.26%	大賣/鉅額交易
2020/11/10	8	8.38	37	8.37	8.37	-29	38,459	-0.08%
2020/11/09	0	0.00	12	8.17	8.18	-12	37,173	-0.03%
2020/11/06	0	0.00	3	8.12	8.12	-3	37,185	-0.01%
2020/11/04	3	8.09	0	0.00	8.11	3	39,560	0.01%
2020/11/03	0	0.00	3	8.09	8.11	-3	39,911	-0.01%
2020/11/02	1	8.01	1	7.99	8.03	0	40,070	0.00%
2020/10/30	17	8.01	0	0.00	7.96	17	41,009	0.04%
2020/10/29	9	8.02	0	0.00	8.05	9	41,397	0.02%
2020/10/28	2	8.11	0	0.00	8.11	2	41,991	0.00%
2020/10/26	9	8.17	29	8.18	8.21	-20	42,651	-0.05%
2020/10/23	0	0.00	6	8.10	8.13	-6	42,714	-0.01%
2020/10/22	3	8.08	0	0.00	8.08	3	43,081	0.01%
2020/10/21	4	8.11	5	8.11	8.06	-1	43,421	0.00%
2020/10/20	0	0.00	7	8.08	8.10	-7	43,839	-0.02%
2020/10/19	0	0.00	2	8.10	8.08	-2	43,921	0.00%
2020/10/16	5	8.05	0	0.00	8.04	5	44,288	0.01%
2020/10/15	3	8.06	4	8.06	8.05	-1	44,974	0.00%
2020/10/13	5	8.10	0	8.11	8.11	5	44,873	0.01%
2020/10/12	4	8.08	4	8.09	8.10	0	45,084	0.00%
2020/10/08	5	8.11	12	8.15	8.12	-7	45,387	-0.02%
2020/10/07	0	0.00	16	8.17	8.13	-16	45,508	-0.04%
2020/10/06	33	8.15	21	8.14	8.20	12	45,616	0.03%
2020/10/05	2	8.04	0	0.00	8.04	2	45,516	0.00%
2020/09/30	23	8.05	0	0.00	8.04	23	45,440	0.05%
2020/09/29	1	8.04	0	0.00	8.01	1	45,540	0.00%
2020/09/28	2.3	7.98	6	8.02	8.01	-3.7	45,734	-0.01%
2020/09/25	14	7.90	0	0.00	7.89	14	46,005	0.03%
2020/09/24	29	7.90	30	7.89	7.85	-1	45,733	0.00%
2020/09/23	105	8.10	0	0.00	8.06	105	44,757	0.23%	大買/鉅額交易
2020/09/22	67	8.15	136	8.12	8.13	-69	44,048	-0.16%	大賣/
2020/09/21	7	8.31	0	0.00	8.28	7	43,212	0.02%
2020/09/18	10	8.37	1	8.40	8.31	9	42,884	0.02%
2020/09/17	26	8.41	5	8.40	8.40	21	41,655	0.05%
2020/09/16	109	8.45	2	8.45	8.47	107	41,290	0.26%	大買/鉅額交易
2020/09/15	33	8.62	2	8.61	8.62	31	40,289	0.08%
2020/09/14	2	8.64	34	8.67	8.63	-32	40,420	-0.08%
2020/09/11	45	8.70	72	8.71	8.62	-27	40,231	-0.07%
2020/09/10	50	8.63	85	8.59	8.65	-35	39,297	-0.09%
2020/09/09	20	8.33	15.8	8.36	8.36	4.2	36,884	0.01%
2020/09/08	0	0.00	6	8.45	8.45	-6	36,512	-0.02%
2020/09/07	1	8.36	10	8.41	8.41	-9	36,933	-0.02%
2020/09/04	3	8.31	2	8.34	8.38	1	38,212	0.00%
2020/09/03	2	8.42	2	8.44	8.40	0	38,599	0.00%
2020/09/02	3	8.31	1	8.31	8.34	2	38,812	0.01%
2020/09/01	7	8.35	4	8.35	8.36	3	39,468	0.01%
2020/08/31	7.3	8.39	0	0.00	8.30	7.3	39,875	0.02%
2020/08/28	0	0.00	3.1	8.41	8.41	-3.1	39,284	-0.01%
2020/08/27	3	8.44	0	0.00	8.43	3	39,883	0.01%
2020/08/26	5	8.46	7	8.45	8.46	-2	40,019	0.00%
2020/08/25	0	0.00	13	8.49	8.51	-13	40,014	-0.03%
2020/08/24	7	8.25	2	8.25	8.22	5	39,721	0.01%
2020/08/21	0	0.00	7	8.26	8.25	-7	39,965	-0.02%
2020/08/20	19	8.22	0	0.00	8.18	19	40,183	0.05%
2020/08/19	5	8.43	4	8.43	8.40	1	40,685	0.00%
2020/08/17	3	8.42	28	8.48	8.46	-25	40,805	-0.06%
2020/08/13	10	8.43	0	0.00	8.43	10	40,902	0.02%
2020/08/12	2	8.51	62.7	8.48	8.44	-60.7	41,149	-0.15%
2020/08/11	118	8.52	10	8.59	8.50	108	41,585	0.26%	大買/鉅額交易
2020/08/10	18	8.50	64.4	8.51	8.53	-46.4	40,997	-0.11%
2020/08/07	25	8.14	35	8.17	8.15	-10	39,631	-0.03%
2020/08/06	40	8.22	0	0.00	8.21	40	39,490	0.10%
2020/08/05	67	8.17	30	8.16	8.16	37	39,496	0.09%
2020/08/04	7	8.48	4	8.48	8.49	3	38,821	0.01%
2020/08/03	28	8.46	2	8.47	8.44	26	38,395	0.07%
2020/07/31	3	8.52	0	0.00	8.51	3	37,835	0.01%
2020/07/30	12	8.47	2	8.52	8.54	10	37,501	0.03%
2020/07/29	4	8.47	11	8.48	8.44	-7	37,528	-0.02%
2020/07/28	7	8.42	2	8.42	8.38	5	37,791	0.01%
2020/07/27	16	8.53	0.3	8.41	8.40	15.7	38,070	0.04%
2020/07/24	25	8.56	3	8.53	8.52	22	38,291	0.06%
2020/07/23	8	8.60	18	8.62	8.63	-10	38,277	-0.03%
2020/07/22	0	0.00	15	8.64	8.64	-15	38,702	-0.04%
2020/07/21	15	8.66	1	8.67	8.65	14	38,440	0.04%
2020/07/20	16	8.73	1	8.80	8.74	15	38,054	0.04%
2020/07/17	3.5	8.79	25	8.83	8.78	-21.5	38,260	-0.06%
2020/07/16	10	8.82	0	0.00	8.80	10	38,797	0.03%
2020/07/15	3	8.81	3	8.79	8.79	0	38,897	0.00%
2020/07/14	6	8.74	8	8.74	8.71	-2	39,185	-0.01%
2020/07/13	0	0.00	50	8.71	8.70	-50	39,483	-0.13%
2020/07/10	19	8.71	0	0.00	8.62	19	39,920	0.05%
2020/07/09	50	8.78	1	8.81	8.78	49	40,131	0.12%
2020/07/08	11	8.76	1	8.80	8.78	10	40,662	0.02%
2020/07/07	3.3	8.81	3	8.77	8.77	0.3	41,782	0.00%
2020/07/06	2.4	8.79	25.2	8.76	8.80	-22.8	42,079	-0.05%
2020/07/03	10	8.65	3	8.66	8.66	7	42,010	0.02%
2020/07/02	0	0.00	3	8.63	8.63	-3	42,285	-0.01%
2020/07/01	0.3	8.60	25.1	8.61	8.59	-24.8	42,498	-0.06%
2020/06/30	0	0.00	10	8.59	8.60	-10	42,764	-0.02%
2020/06/29	11	8.53	100	8.53	8.52	-89	43,720	-0.20%
2020/06/24	0	0.00	6	8.70	8.66	-6	43,946	-0.01%
2020/06/23	0	0.00	20	8.68	8.66	-20	45,132	-0.04%
2020/06/22	0	0.00	20	8.62	8.63	-20	45,343	-0.04%
2020/06/19	6	8.63	1	8.62	8.64	5	46,017	0.01%
2020/06/18	12	8.61	0	0.00	8.63	12	46,487	0.03%
2020/06/17	2	8.69	12.1	8.68	8.68	-10.1	47,102	-0.02%
2020/06/16	0	0.00	23	8.60	8.63	-23	48,490	-0.05%
2020/06/15	2	8.47	10	8.48	8.47	-8	50,976	-0.02%
2020/06/12	2	8.53	5	8.50	8.53	-3	51,696	-0.01%
2020/06/11	21	8.75	6	8.67	8.61	15	52,254	0.03%
2020/06/10	5	8.98	8	9.01	9.01	-3	51,726	-0.01%
2020/06/09	9.1	8.95	2	8.93	8.96	7.1	52,678	0.01%
2020/06/08	0	0.00	13.3	8.85	8.94	-13.3	53,104	-0.03%
2020/06/05	0	0.00	7	8.66	8.72	-7	52,782	-0.01%
2020/06/04	10	8.56	5.2	8.59	8.58	4.8	52,939	0.01%
2020/06/03	33	8.51	13.2	8.54	8.56	19.8	53,550	0.04%
2020/06/02	3.8	8.39	4	8.39	8.40	-0.2	53,312	0.00%
2020/06/01	0.7	8.36	11	8.40	8.35	-10.3	53,423	-0.02%
2020/05/29	0	0.00	22.3	8.32	8.34	-22.3	53,363	-0.04%
2020/05/28	4	8.29	4	8.29	8.22	0	52,836	0.00%
2020/05/27	12	8.34	6	8.34	8.32	6	53,558	0.01%
2020/05/26	2	8.36	6	8.32	8.33	-4	54,906	-0.01%
2020/05/25	8	8.12	3	8.16	8.15	5	55,043	0.01%
2020/05/22	3	8.15	0	0.00	8.10	3	55,130	0.01%
2020/05/20	2	8.17	10	8.21	8.17	-8	55,123	-0.01%
2020/05/19	0	0.00	6	8.20	8.17	-6	55,017	-0.01%
2020/05/18	28	8.08	10	8.07	8.07	18	54,777	0.03%
2020/05/15	10	8.17	0	0.00	8.16	10	54,271	0.02%
2020/05/14	16	8.19	0.2	8.21	8.16	15.8	54,149	0.03%
2020/05/13	8	8.28	2	8.29	8.28	6	53,948	0.01%
2020/05/12	3	8.32	9	8.33	8.31	-6	54,014	-0.01%
2020/05/11	5	8.39	6.9	8.40	8.39	-1.9	53,966	0.00%
2020/05/08	4.9	8.30	5	8.39	8.29	-0.1	54,135	0.00%
2020/05/07	6	8.22	0	0.00	8.22	6	53,785	0.01%
2020/05/06	13	8.26	2	8.27	8.23	11	53,826	0.02%
2020/05/05	1	8.32	0	0.00	8.27	1	54,020	0.00%
2020/05/04	6	8.21	0.4	8.40	8.27	5.6	54,374	0.01%
2020/04/30	25	8.53	11	8.53	8.54	14	54,518	0.03%
2020/04/29	20	8.40	41	8.41	8.41	-21	55,001	-0.04%
2020/04/27	0	0.00	4.3	8.25	8.26	-4.3	56,778	-0.01%
2020/04/24	12	8.12	0	0.00	8.08	12	56,616	0.02%
2020/04/23	5	8.18	0	0.00	8.13	5	56,705	0.01%
2020/04/21	7	8.22	64	8.11	8.08	-57	56,167	-0.10%
2020/04/20	5	8.34	0	0.00	8.34	5	55,713	0.01%
2020/04/17	22	8.51	42	8.47	8.44	-20	55,694	-0.04%
2020/04/16	5	8.46	30	8.47	8.43	-25	55,293	-0.05%
2020/04/15	0	0.00	8	8.56	8.58	-8	54,873	-0.01%
2020/04/14	1	8.41	37	8.45	8.47	-36	54,785	-0.07%
2020/04/13	20	8.37	11	8.35	8.33	9	54,486	0.02%
2020/04/10	21	8.39	23	8.47	8.61	-2	54,364	0.00%
2020/04/09	40	8.10	16	8.07	8.14	24	53,841	0.04%
2020/04/08	1	7.84	0	0.00	7.90	1	53,361	0.00%
2020/04/07	0	0.00	3	7.75	7.77	-3	53,232	-0.01%
2020/04/06	0	0.00	10	7.56	7.66	-10	53,024	-0.02%
2020/04/01	4	7.62	4	7.67	7.64	0	53,043	0.00%
2020/03/31	3	7.65	10	7.94	7.63	-7	52,685	-0.01%
2020/03/30	18	7.68	2	7.81	7.81	16	51,718	0.03%
2020/03/27	42	7.97	8	7.96	7.92	34	51,806	0.07%
2020/03/26	8	7.61	6	7.61	7.66	2	50,837	0.00%
2020/03/25	7	7.60	21	7.60	7.61	-14	51,139	-0.03%
2020/03/24	2	7.39	4	7.33	7.33	-2	50,829	0.00%
2020/03/23	5	7.01	15	7.06	7.11	-10	51,186	-0.02%
2020/03/20	27	7.20	12	7.20	7.34	15	50,872	0.03%
2020/03/19	28	6.80	16	7.04	6.72	12	50,133	0.02%
2020/03/18	67	7.61	25	7.64	7.46	42	49,635	0.08%
2020/03/17	26	7.76	0	0.00	7.71	26	49,041	0.05%
2020/03/16	17.2	8.05	0	0.00	8.03	17.2	48,215	0.04%
2020/03/13	41	8.17	26	8.12	8.36	15	47,606	0.03%
2020/03/12	18	8.80	20	8.76	8.69	-2	46,696	0.00%
2020/03/11	5	9.06	2	9.10	9.03	3	45,734	0.01%
2020/03/10	21	8.93	52	9.01	9.00	-31	45,246	-0.07%
2020/03/09	18	8.92	35	8.91	8.90	-17	44,571	-0.04%
2020/03/06	10	9.14	30.3	9.14	9.12	-20.3	43,687	-0.05%
2020/03/05	18	9.27	5	9.26	9.34	13	43,438	0.03%
2020/03/04	12	9.09	10.1	9.09	9.13	1.9	43,460	0.00%
2020/03/03	77	9.17	7	9.21	9.13	70	43,256	0.16%
2020/03/02	24	9.01	1	9.06	9.07	23	42,953	0.05%
2020/02/27	47	9.34	24	9.48	9.21	23	42,679	0.05%
2020/02/26	39	9.58	12.2	9.58	9.54	26.8	41,838	0.06%
2020/02/25	5	9.73	0	0.00	9.74	5	40,827	0.01%
2020/02/24	15	9.83	52	9.85	9.82	-37	41,167	-0.09%
2020/02/21	1	9.88	0	0.00	9.90	1	41,083	0.00%
2020/02/20	1	9.97	3	9.93	9.92	-2	41,093	0.00%
2020/02/18	3	9.87	5	9.89	9.86	-2	41,307	0.00%
2020/02/17	1	9.84	10	9.86	9.86	-9	41,725	-0.02%
2020/02/14	1	9.91	1	9.92	9.91	0	42,029	0.00%
2020/02/13	1	9.93	3	9.95	9.97	-2	42,645	0.00%
2020/02/12	0	0.00	6	9.99	9.98	-6	43,704	-0.01%
2020/02/11	2	9.98	2	9.98	9.94	0	44,485	0.00%
2020/02/10	2	9.72	5	9.74	9.74	-3	46,978	-0.01%
2020/02/07	6	9.79	30	9.82	9.78	-24	49,330	-0.05%
2020/02/06	10	9.89	25	9.85	9.89	-15	49,701	-0.03%
2020/02/05	6	9.73	0	0.00	9.71	6	49,767	0.01%
2020/02/04	0	0.00	53	9.74	9.78	-53	49,343	-0.11%
2020/02/03	90	9.50	31	9.44	9.60	59	48,826	0.12%
2020/01/31	36	9.85	10	9.86	9.85	26	47,899	0.05%
2020/01/30	130	9.94	25	9.95	9.76	105	47,538	0.22%	大買/鉅額交易
2020/01/20	0	0.00	4	10.35	10.40	-4	45,491	-0.01%
2020/01/17	2	10.25	2	10.25	10.25	0	45,253	0.00%
2020/01/16	0	0.00	18	10.20	10.25	-18	45,160	-0.04%
2020/01/15	0	0.00	2	10.25	10.20	-2	45,350	0.00%
2020/01/14	12	10.35	10	10.35	10.30	2	45,566	0.00%
2020/01/13	0	0.00	7	10.30	10.30	-7	45,565	-0.02%
2020/01/10	17	10.15	13	10.15	10.15	4	45,523	0.01%
2020/01/09	1	10.15	0	0.00	10.20	1	45,468	0.00%
2020/01/08	46	10.17	0	0.00	10.10	46	45,928	0.10%
2020/01/07	0	0.00	10	10.20	10.20	-10	45,421	-0.02%
2020/01/06	18	10.26	4	10.20	10.20	14	45,535	0.03%
2020/01/03	2	10.40	0	0.00	10.35	2	45,143	0.00%
2020/01/02	0	0.00	16	10.45	10.45	-16	44,759	-0.04%
2019/12/31	1	10.40	0	0.00	10.35	1	44,636	0.00%
2019/12/30	2	10.43	7	10.40	10.45	-5	44,490	-0.01%
2019/12/27	18	10.40	0	0.00	10.40	18	44,577	0.04%
2019/12/26	0	0.00	1	10.45	10.45	-1	44,578	0.00%
2019/12/25	0	0.00	5	10.44	10.45	-5	44,856	-0.01%
2019/12/24	13	10.42	3	10.40	10.40	10	45,353	0.02%
2019/12/23	7	10.59	20	10.59	10.55	-13	44,904	-0.03%
2019/12/20	14	10.60	37	10.64	10.60	-23	44,742	-0.05%
2019/12/19	5	10.60	11	10.63	10.65	-6	44,643	-0.01%
2019/12/18	9	10.60	61	10.60	10.60	-52	44,751	-0.12%
2019/12/17	5	10.50	11.2	10.50	10.55	-6.2	45,704	-0.01%
2019/12/16	49	10.54	4.2	10.54	10.50	44.8	45,883	0.10%
2019/12/13	11	10.46	17	10.44	10.45	-6	45,658	-0.01%
2019/12/12	9	10.26	20	10.25	10.20	-11	44,329	-0.02%
2019/12/11	24	10.19	6	10.16	10.20	18	44,201	0.04%
2019/12/10	44	10.28	83	10.26	10.25	-39	44,275	-0.09%
2019/12/09	57	10.20	56	10.17	10.25	1	44,819	0.00%
2019/12/06	5.6	10.09	0	0.00	10.05	5.6	45,728	0.01%
2019/12/05	5	10.13	0	0.00	10.10	5	47,839	0.01%
2019/12/04	6	10.05	0	0.00	10.10	6	48,174	0.01%
2019/12/03	6	10.06	20	10.05	10.10	-14	48,400	-0.03%
2019/12/02	32	10.03	30	10.07	10.10	2	48,589	0.00%
2019/11/29	20	10.05	0	0.00	10.05	20	48,683	0.04%
2019/11/28	2	10.20	126.8	10.15	10.15	-124.8	49,167	-0.25%	大賣/鉅額交易
2019/11/27	13	10.17	18	10.15	10.20	-5	50,105	-0.01%
2019/11/26	4	10.21	7	10.27	10.20	-3	50,099	-0.01%
2019/11/25	4	10.03	40	10.10	10.20	-36	49,465	-0.07%
2019/11/22	7	10.00	0	0.00	10.00	7	48,784	0.01%
2019/11/21	44	10.00	3	10.00	10.00	41	48,743	0.08%
2019/11/20	47	10.05	0	0.00	10.05	47	48,173	0.10%
2019/11/19	4	10.14	0	0.00	10.15	4	47,998	0.01%
2019/11/18	1	10.15	0	0.00	10.20	1	47,937	0.00%
2019/11/15	2	10.15	17	10.15	10.10	-15	47,870	-0.03%
2019/11/14	72	10.05	3	10.07	10.05	69	47,716	0.14%
2019/11/13	6.1	10.13	1	10.20	10.10	5.1	47,560	0.01%
2019/11/12	73	10.20	16	10.25	10.30	57	47,519	0.12%
2019/11/11	14	10.14	55	10.14	10.15	-41	47,159	-0.09%
2019/11/08	71.5	10.47	88	10.42	10.40	-16.5	46,243	-0.04%
2019/11/07	173	10.49	121.1	10.39	10.45	51.9	45,942	0.11%	大買/大賣/
2019/11/06	43	9.99	68	10.11	10.10	-25	42,989	-0.06%
2019/11/05	1	9.87	44	9.88	9.89	-43	40,587	-0.11%
2019/11/04	19	9.80	20	9.81	9.80	-1	40,332	0.00%
2019/11/01	49	9.64	0	0.00	9.70	49	40,087	0.12%
2019/10/31	2	9.65	0	0.00	9.62	2	40,410	0.00%
2019/10/30	49	9.71	51	9.67	9.66	-2	40,497	0.00%
2019/10/29	30	9.72	51	9.74	9.68	-21	40,567	-0.05%
2019/10/28	0	0.00	2	9.80	9.76	-2	40,363	0.00%
2019/10/25	49	9.76	30	9.81	9.75	19	40,340	0.05%
2019/10/22	3	9.81	0	0.00	9.82	3	40,140	0.01%
2019/10/21	10	9.75	3	9.76	9.73	7	39,861	0.02%
2019/10/18	30	9.79	0	0.00	9.69	30	39,841	0.08%
2019/10/17	2	9.77	6	9.78	9.78	-4	39,595	-0.01%
2019/10/16	10	9.72	85.3	9.73	9.72	-75.3	39,677	-0.19%
2019/10/15	12	9.58	12	9.60	9.60	0	40,026	0.00%
2019/10/14	37	9.54	17	9.57	9.59	20	40,051	0.05%
2019/10/09	10	9.50	2	9.50	9.45	8	40,006	0.02%
2019/10/08	0	0.00	96	9.54	9.52	-96	40,003	-0.24%
2019/10/07	0	0.00	1	9.39	9.38	-1	39,967	0.00%
2019/10/04	3	9.33	0	0.00	9.34	3	40,660	0.01%
2019/10/03	14.9	9.34	14.1	9.34	9.34	0.9	40,819	0.00%
2019/10/02	6	9.42	17	9.42	9.44	-11	40,926	-0.03%
2019/10/01	2	9.43	7	9.50	9.50	-5	40,671	-0.01%
2019/09/27	49	9.59	0	0.00	9.39	49	40,549	0.12%
2019/09/26	2	9.61	1	9.64	9.56	1	40,278	0.00%
2019/09/25	5	9.57	5	9.58	9.55	0	40,406	0.00%
2019/09/24	34	9.61	1	9.60	9.61	33	40,807	0.08%
2019/09/23	0.1	9.71	10	9.78	9.71	-9.9	40,785	-0.02%
2019/09/20	8	9.75	1	9.80	9.68	7	41,505	0.02%
2019/09/19	35	9.76	2	9.70	9.70	33	39,672	0.08%
2019/09/18	5	9.77	43	9.79	9.76	-38	39,332	-0.10%
2019/09/17	42	9.78	4	9.67	9.67	38	38,792	0.10%
2019/09/16	13	9.82	9	9.84	9.82	4	38,642	0.01%
2019/09/12	2	9.87	4	9.90	9.81	-2	38,940	-0.01%
2019/09/11	16	9.84	20	9.82	9.86	-4	39,299	-0.01%
2019/09/10	22	9.86	64.8	9.84	9.90	-42.8	38,551	-0.11%
2019/09/09	48	9.62	76	9.65	9.78	-28	37,065	-0.08%
2019/09/06	11	9.33	0	0.00	9.34	11	34,995	0.03%
2019/09/05	0	0.00	2	9.33	9.34	-2	34,806	-0.01%
2019/09/03	0	0.00	18.4	9.29	9.27	-18.4	35,150	-0.05%
2019/09/02	67	9.28	136	9.24	9.30	-69	35,213	-0.20%	大賣/
2019/08/30	1	9.13	47	9.16	9.20	-46	34,698	-0.13%
2019/08/28	1	8.93	3	8.94	8.95	-2	34,592	-0.01%
2019/08/27	5	8.82	0	0.00	8.87	5	35,332	0.01%
2019/08/26	1	8.80	0	0.00	8.80	1	36,156	0.00%
2019/08/23	5	8.86	1	8.90	8.90	4	36,141	0.01%
2019/08/22	5	8.84	0	0.00	8.82	5	36,305	0.01%
2019/08/21	2	8.84	0	0.00	8.84	2	36,780	0.01%
2019/08/20	15	8.89	0.1	8.89	8.88	14.9	36,756	0.04%
2019/08/19	16	8.95	0	0.00	8.93	16	36,687	0.04%
2019/08/16	18	8.82	0	0.00	8.88	18	36,712	0.05%
2019/08/15	5	8.81	0.5	8.90	8.82	4.5	36,536	0.01%
2019/08/14	2	8.99	0	0.00	8.97	2	36,598	0.01%
2019/08/13	4	9.00	5	9.01	8.97	-1	36,357	0.00%
2019/08/12	11	9.09	20	9.10	9.12	-9	36,229	-0.02%
2019/08/08	4	8.77	2	8.79	8.80	2	35,955	0.01%
2019/08/07	7	8.70	0	0.00	8.68	7	36,258	0.02%
2019/08/06	10	8.67	0	0.00	8.71	10	36,895	0.03%
2019/08/05	0	0.00	15	8.85	8.80	-15	37,103	-0.04%
2019/08/02	26	8.87	0	0.00	8.87	26	37,273	0.07%
2019/08/01	5	9.00	10	9.00	8.99	-5	37,937	-0.01%
2019/07/31	3	9.09	0	0.00	9.04	3	38,026	0.01%
2019/07/30	0	0.00	1	9.15	9.11	-1	37,998	0.00%
2019/07/29	0	0.00	6	9.15	9.17	-6	38,504	-0.02%
2019/07/26	1	9.12	15	9.14	9.11	-14	38,865	-0.04%
2019/07/25	2	9.16	5	9.15	9.18	-3	39,075	-0.01%
2019/07/24	5	9.12	0	0.00	9.12	5	39,296	0.01%
2019/07/23	0	0.00	10	9.20	9.11	-10	39,436	-0.03%
2019/07/22	7	9.22	12	9.23	9.19	-5	39,560	-0.01%
2019/07/19	0	0.00	1	9.09	9.11	-1	39,488	0.00%
2019/07/18	38	9.04	1	9.06	9.02	37	39,734	0.09%
2019/07/17	31	9.10	51	9.22	9.09	-20	39,562	-0.05%
2019/07/16	34	9.28	1	9.30	9.27	33	38,837	0.08%
2019/07/15	5	9.32	0	0.00	9.29	5	38,721	0.01%
2019/07/12	8	9.35	1	9.36	9.35	7	38,688	0.02%
2019/07/11	5	9.38	0	0.00	9.41	5	38,973	0.01%
2019/07/10	1	9.49	0	0.00	9.50	1	39,153	0.00%
2019/07/09	1.9	9.47	3	9.47	9.46	-1.1	38,911	0.00%
2019/07/08	0	0.00	1	9.52	9.52	-1	38,920	0.00%
2019/07/05	5	9.49	2	9.50	9.50	3	38,816	0.01%
2019/07/04	0	0.00	5	9.45	9.46	-5	39,474	-0.01%
2019/07/03	15	9.35	14	9.42	9.33	1	39,863	0.00%
2019/07/02	10	9.38	0	0.00	9.42	10	40,526	0.02%
2019/07/01	0	0.00	1	9.45	9.48	-1	40,712	0.00%
2019/06/28	76	9.45	6	9.44	9.43	70	40,737	0.17%
2019/06/27	3	9.31	29	9.30	9.34	-26	41,268	-0.06%
2019/06/26	0	0.00	53	9.16	9.17	-53	41,511	-0.13%
2019/06/25	3	9.11	0	0.00	9.12	3	41,998	0.01%
2019/06/24	30	9.12	0	0.00	9.17	30	42,562	0.07%
2019/06/21	31	9.17	43	9.14	9.12	-12	43,072	-0.03%
2019/06/20	12	9.12	65	9.18	9.13	-53	43,243	-0.12%
2019/06/19	4	9.04	32	9.07	9.07	-28	43,126	-0.06%
2019/06/18	0	0.00	19	8.95	8.95	-19	42,477	-0.04%
2019/06/17	0	0.00	54	8.90	8.90	-54	42,618	-0.13%
2019/06/14	3	8.87	2.3	8.91	8.87	0.7	43,228	0.00%
2019/06/12	2	8.92	0	0.00	8.93	2	43,972	0.00%
2019/06/11	54	8.98	7	8.99	8.99	47	43,828	0.11%
2019/06/10	0	0.00	3	8.87	8.84	-3	43,276	-0.01%
2019/06/06	18	8.78	6	8.75	8.75	12	43,085	0.03%
2019/06/05	3	8.86	4	8.83	8.86	-1	42,845	0.00%
2019/06/04	10	8.92	22	8.92	8.94	-12	42,688	-0.03%
2019/06/03	14	8.87	27	8.90	8.91	-13	42,460	-0.03%
2019/05/31	4	8.73	13	8.71	8.78	-9	41,705	-0.02%
2019/05/30	2	8.48	1	8.49	8.50	1	40,937	0.00%
2019/05/29	10	8.45	0	0.00	8.43	10	41,151	0.02%
2019/05/27	1	8.45	0	0.00	8.42	1	41,423	0.00%
2019/05/23	7	8.43	1	8.48	8.42	6	41,682	0.01%
2019/05/22	1	8.52	2	8.51	8.50	-1	41,779	0.00%
2019/05/21	2	8.49	2	8.50	8.59	0	41,880	0.00%
2019/05/20	3	8.38	25	8.38	8.38	-22	41,621	-0.05%
2019/05/17	15	8.37	10.6	8.33	8.33	4.4	42,092	0.01%
2019/05/16	9	8.44	1	8.35	8.36	8	43,160	0.02%
2019/05/15	0	0.00	2	8.50	8.47	-2	43,263	0.00%
2019/05/14	6	8.47	7	8.46	8.47	-1	43,481	0.00%
2019/05/13	8	8.66	4	8.61	8.61	4	43,068	0.01%
2019/05/10	24	8.81	2	8.87	8.77	22	43,133	0.05%
2019/05/09	1	8.83	30	8.84	8.81	-29	43,189	-0.07%
2019/05/08	4	8.68	1	8.68	8.70	3	42,796	0.01%
2019/05/06	14	8.77	0	0.00	8.71	14	42,695	0.03%
2019/05/03	2	8.89	0	0.00	8.89	2	42,589	0.00%
2019/05/02	30	8.83	7	8.84	8.82	23	42,246	0.05%
2019/04/30	4	8.76	0	0.00	8.74	4	42,068	0.01%
2019/04/29	2	8.77	16	8.79	8.76	-14	42,121	-0.03%
2019/04/26	33	8.76	0	0.00	8.76	33	42,199	0.08%
2019/04/25	3	8.81	3	8.81	8.78	0	42,145	0.00%
2019/04/24	0	0.00	1	8.85	8.77	-1	42,569	0.00%
2019/04/22	0	0.00	109	8.81	8.78	-109	43,796	-0.25%	大賣/鉅額交易
2019/04/19	5	8.73	50	8.71	8.73	-45	44,228	-0.10%
2019/04/18	32	8.75	0	0.00	8.66	32	44,281	0.07%
2019/04/17	11	8.75	21	8.74	8.73	-10	44,580	-0.02%
2019/04/16	15	8.62	1	8.65	8.63	14	44,347	0.03%
2019/04/15	28	8.73	0	0.00	8.71	28	45,008	0.06%
2019/04/12	3	8.75	0	0.00	8.75	3	46,363	0.01%
2019/04/11	0	0.00	114	8.83	8.80	-114	47,484	-0.24%	大賣/鉅額交易
2019/04/10	7	8.80	3	8.80	8.81	4	47,949	0.01%
2019/04/09	16	8.74	5	8.75	8.72	11	47,674	0.02%
2019/04/08	9	8.75	0	0.00	8.75	9	47,245	0.02%
2019/04/03	211	8.75	0	0.00	8.81	211	46,409	0.45%	大買/鉅額交易
2019/04/02	42	8.83	2.1	8.76	8.77	39.9	46,021	0.09%
2019/04/01	26	8.87	8	8.89	8.81	18	45,601	0.04%
2019/03/29	11	8.89	14	8.95	9.08	-3	44,443	-0.01%
2019/03/28	25	8.58	1	8.55	8.58	24	44,024	0.05%
2019/03/27	14	8.69	4	8.73	8.68	10	44,080	0.02%
2019/03/26	19	8.86	0	0.00	8.82	19	44,236	0.04%
2019/03/25	10	8.91	1	8.89	8.92	9	44,665	0.02%
2019/03/22	5	9.14	0	0.00	9.12	5	44,129	0.01%
2019/03/21	1	9.25	11	9.24	9.27	-10	44,442	-0.02%
2019/03/20	22	9.28	2	9.34	9.31	20	44,872	0.04%
2019/03/19	2	9.29	28	9.30	9.32	-26	44,809	-0.06%
2019/03/18	0	0.00	3	9.20	9.19	-3	44,949	-0.01%
2019/03/14	1	9.11	1	9.09	9.08	0	44,554	0.00%
2019/03/13	0	0.00	11	9.12	9.11	-11	45,045	-0.02%
2019/03/12	30	9.15	0.6	9.15	9.15	29.4	45,199	0.06%
2019/03/11	5	9.10	0	0.00	9.11	5	45,223	0.01%
2019/03/08	10	8.98	0	0.00	9.01	10	45,444	0.02%
2019/03/07	3	9.09	3	9.11	9.08	0	45,655	0.00%
2019/03/06	25	9.15	2	9.14	9.13	23	45,847	0.05%
2019/03/05	3	9.12	0	0.00	9.11	3	45,903	0.01%
2019/03/04	4	9.20	0	0.00	9.20	4	45,699	0.01%
2019/02/27	5	9.18	1	9.22	9.23	4	45,536	0.01%
2019/02/26	34	9.18	0	0.00	9.16	34	45,084	0.08%
2019/02/25	20	9.24	7	9.23	9.23	13	44,678	0.03%
2019/02/22	3	9.16	7	9.19	9.18	-4	44,513	-0.01%
2019/02/20	10	9.10	6	9.10	9.09	4	44,217	0.01%
2019/02/19	3	9.11	6	9.09	9.11	-3	43,897	-0.01%
2019/02/18	82	9.14	2	9.20	9.14	80	43,681	0.18%
2019/02/15	4	9.10	5	9.02	9.09	-1	43,231	0.00%
2019/02/14	3	8.73	3	8.80	8.80	0	42,118	0.00%
2019/02/12	3	8.70	0	0.00	8.68	3	41,319	0.01%
2019/02/11	8	8.63	185	8.63	8.68	-177	41,393	-0.43%	大賣/鉅額交易
2019/01/30	3	8.69	1	8.69	8.69	2	40,921	0.00%
2019/01/29	0	0.00	3	8.69	8.69	-3	40,541	-0.01%
2019/01/28	14	8.55	0	0.00	8.60	14	39,865	0.04%
2019/01/25	4	8.55	0	8.58	8.57	4	39,865	0.01%
2019/01/24	2	8.48	0	0.00	8.57	2	39,709	0.01%
2019/01/22	2	8.47	0	0.00	8.49	2	40,366	0.00%
2019/01/21	0	0.00	1	8.52	8.50	-1	40,351	0.00%
2019/01/18	190	8.47	1	8.46	8.45	189	40,516	0.47%	大買/鉅額交易
2019/01/17	2	8.51	1	8.52	8.52	1	40,884	0.00%
2019/01/16	1	8.42	0	0.00	8.42	1	41,239	0.00%
2019/01/15	5	8.50	3	8.53	8.54	2	40,904	0.00%
2019/01/14	16	8.44	91	8.63	8.39	-75	40,495	-0.19%
2019/01/11	4	8.74	0	0.00	8.71	4	39,928	0.01%
2019/01/10	1	8.91	0	0.00	8.91	1	39,543	0.00%
2019/01/09	8	8.86	1.6	8.89	8.91	6.4	39,883	0.02%
2019/01/08	95	8.99	0	0.00	8.87	95	39,606	0.24%
2019/01/07	20	8.84	13	8.81	8.93	7	39,810	0.02%
2019/01/04	30	8.33	10	8.33	8.30	20	39,561	0.05%
2019/01/03	15	8.62	5	8.60	8.56	10	40,083	0.02%
2019/01/02	34	8.83	91	8.83	8.75	-57	39,012	-0.15%
2018/12/28	10	8.98	10	8.99	8.97	0	38,583	0.00%
2018/12/27	6	9.08	0	0.00	9.09	6	39,255	0.02%
2018/12/26	11	9.02	10.4	9.04	9.01	0.6	39,592	0.00%
2018/12/25	90	9.07	0	0.00	9.09	90	39,660	0.23%
2018/12/24	31	9.07	2	9.19	9.23	29	40,347	0.07%
2018/12/22	36	9.09	0	0.00	9.05	36	40,702	0.09%
2018/12/21	13	8.98	161	8.98	8.97	-148	41,263	-0.36%	大賣/鉅額交易
2018/12/20	21	9.08	10	9.04	9.03	11	40,396	0.03%
2018/12/19	9	9.16	21	9.18	9.16	-12	40,083	-0.03%
2018/12/18	19	9.32	0	0.00	9.31	19	39,485	0.05%
2018/12/17	4	9.54	0	0.00	9.53	4	39,095	0.01%
2018/12/14	22	9.62	30	9.55	9.55	-8	40,532	-0.02%
2018/12/13	27	9.73	28	9.73	9.70	-1	40,882	0.00%
2018/12/12	1	9.73	0	0.00	9.77	1	41,460	0.00%
2018/12/11	66	9.72	0	0.00	9.71	66	42,933	0.15%
2018/12/10	26	9.91	0	0.00	9.90	26	42,595	0.06%
2018/12/07	50	10.05	0	0.00	10.00	50	42,565	0.12%
2018/12/06	22	10.03	0	0.00	10.05	22	42,585	0.05%
2018/12/05	4	10.23	0	0.00	10.20	4	43,058	0.01%
2018/12/04	11	10.40	0	0.00	10.40	11	43,105	0.03%
2018/12/03	44	10.51	30.7	10.50	10.50	13.3	43,161	0.03%
2018/11/30	0	0.00	6	10.45	10.45	-6	43,210	-0.01%
2018/11/29	0	0.00	1	10.40	10.35	-1	42,899	0.00%
2018/11/28	0	0.00	5	10.35	10.35	-5	42,847	-0.01%
2018/11/27	0	0.00	2	10.30	10.30	-2	43,036	0.00%
2018/11/26	2	10.20	0.1	10.30	10.30	1.9	44,674	0.00%
2018/11/23	13	10.14	51	10.15	10.10	-38	44,803	-0.08%
2018/11/21	0	0.00	50	10.20	10.25	-50	45,183	-0.11%
2018/11/20	10	10.40	0	0.00	10.30	10	45,404	0.02%
2018/11/19	2	10.35	0	0.00	10.30	2	45,482	0.00%
2018/11/14	0	0.00	6	10.32	10.35	-6	46,057	-0.01%
2018/11/13	1	10.05	0	0.00	10.15	1	45,985	0.00%
2018/11/12	6	10.13	0	0.00	10.20	6	45,819	0.01%
2018/11/09	10	10.30	0	10.35	10.30	10	45,701	0.02%
2018/11/08	0	0.00	12	10.41	10.40	-12	45,926	-0.03%
2018/11/07	0	0.00	5	10.25	10.30	-5	45,729	-0.01%
2018/11/02	4	10.15	0	0.00	10.20	4	47,800	0.01%
2018/10/31	3	10.20	0	0.00	10.15	3	47,867	0.01%
2018/10/30	1	9.94	2	9.95	10.15	-1	47,039	0.00%
2018/10/29	1	9.72	2	9.80	9.86	-1	46,828	0.00%
2018/10/26	5	9.73	10.1	9.83	9.75	-5.1	46,915	-0.01%
2018/10/25	23.5	9.78	0	0.00	9.81	23.5	46,573	0.05%
2018/10/24	4	10.01	11	10.05	10.00	-7	46,282	-0.02%
2018/10/23	1	10.15	2	10.15	10.15	-1	45,910	0.00%
2018/10/22	1	10.05	1	10.25	10.25	0	45,703	0.00%
2018/10/19	8	10.08	50	10.00	10.15	-42	45,802	-0.09%
2018/10/18	5	10.25	0	0.00	10.25	5	45,402	0.01%
2018/10/17	14	10.29	0	0.00	10.35	14	45,649	0.03%
2018/10/16	8	10.42	2	10.50	10.40	6	45,260	0.01%
2018/10/15	44	10.43	100	10.35	10.35	-56	45,018	-0.12%
2018/10/12	12	10.49	0	0.00	10.60	12	44,498	0.03%
2018/10/11	33.3	10.55	0	0.00	10.45	33.3	43,471	0.08%
2018/10/09	2	11.55	0	0.00	11.60	2	41,170	0.00%
2018/10/08	0	0.00	1	11.55	11.60	-1	40,844	0.00%
2018/10/05	24	11.46	0	0.00	11.45	24	40,841	0.06%
2018/10/03	3	11.70	0	0.00	11.70	3	39,837	0.01%
2018/10/02	8	11.78	0	0.00	11.75	8	39,838	0.02%
2018/10/01	4	11.95	0	0.00	11.90	4	39,312	0.01%
2018/09/28	0	0.00	10	11.90	11.95	-10	39,248	-0.03%
2018/09/27	0	0.00	10	11.80	11.90	-10	38,821	-0.03%
2018/09/26	2	11.85	1	11.85	11.85	1	38,871	0.00%
2018/09/21	3	11.85	3	11.80	11.85	0	39,002	0.00%
2018/09/20	6	11.65	20	11.80	11.75	-14	38,532	-0.04%
2018/09/19	3	12.20	2	12.20	12.15	1	36,837	0.00%
2018/09/18	1	12.20	20	12.20	12.15	-19	35,764	-0.05%
2018/09/17	0	0.00	58	12.05	12.15	-58	34,785	-0.17%
2018/09/13	3	12.00	11	12.05	12.05	-8	32,854	-0.02%
2018/09/12	0	0.00	1	11.95	11.95	-1	32,799	0.00%
2018/09/11	17	11.71	0	0.00	11.85	17	32,918	0.05%
2018/09/07	4	11.95	10	12.00	12.00	-6	32,194	-0.02%
2018/09/05	30	12.15	0	0.00	12.10	30	31,783	0.09%
2018/09/04	0	0.00	23.4	12.25	12.25	-23.4	32,055	-0.07%
2018/09/03	0	0.00	1.5	12.15	12.15	-1.5	31,875	0.00%
2018/08/31	1	12.15	51	12.20	12.15	-50	31,735	-0.16%
2018/08/30	0	0.00	20	12.00	11.95	-20	30,168	-0.07%
2018/08/29	0	0.00	4	12.05	12.05	-4	30,242	-0.01%
2018/08/28	24	12.02	0	0.00	11.95	24	30,365	0.08%
2018/08/27	10	11.90	5	11.95	12.00	5	30,600	0.02%
2018/08/23	2	11.83	0	0.00	11.90	2	31,149	0.01%
2018/08/22	20	11.90	2	11.85	11.85	18	32,573	0.06%
2018/08/20	5	11.65	0	0.00	11.65	5	32,580	0.02%
2018/08/15	2	11.70	0	0.00	11.70	2	33,485	0.01%
2018/08/14	2	11.85	0	0.00	11.85	2	33,308	0.01%
2018/08/13	10	11.90	1	11.80	11.90	9	33,159	0.03%
2018/08/10	22	11.79	4	11.80	11.85	18	32,601	0.06%
2018/08/08	20	11.50	2	11.50	11.55	18	31,500	0.06%
2018/08/07	30	11.33	0	0.00	11.30	30	31,539	0.10%
2018/08/03	1	11.40	0	0.00	11.35	1	32,045	0.00%
2018/08/02	20	11.50	0	0.00	11.30	20	32,770	0.06%
2018/07/31	0	0.00	1	11.60	11.60	-1	32,935	0.00%
2018/07/25	1	11.40	0	0.00	11.40	1	32,975	0.00%
2018/07/24	4	11.46	0	0.00	11.40	4	33,526	0.01%
2018/07/23	0	0.00	2	11.55	11.65	-2	33,232	-0.01%
2018/07/18	0	0.00	1	11.60	11.60	-1	36,870	0.00%
2018/07/17	11	11.50	1	11.55	11.45	10	37,714	0.03%
2018/07/16	1	11.55	0	0.00	11.50	1	37,914	0.00%
2018/07/13	0	0.00	12	11.59	11.65	-12	38,301	-0.03%
2018/07/12	0	0.00	30	11.30	11.30	-30	38,317	-0.08%
2018/07/11	65	11.20	0	0.00	11.25	65	38,470	0.17%
2018/07/10	10	11.60	0	0.00	11.60	10	38,446	0.03%
2018/07/09	10	11.45	75	11.47	11.50	-65	38,796	-0.17%
2018/07/06	2	11.15	40	10.95	11.05	-38	40,353	-0.09%
2018/07/05	30	11.15	0	0.00	11.15	30	40,483	0.07%
2018/07/04	13	11.10	0	0.00	11.10	13	40,848	0.03%
2018/07/03	8	11.35	6	11.35	11.20	2	40,882	0.00%
2018/07/02	3	11.63	0	0.00	11.60	3	40,346	0.01%
2018/06/29	1	11.70	25	11.70	11.75	-24	40,210	-0.06%
2018/06/28	52	11.70	0	0.00	11.70	52	41,110	0.13%
2018/06/27	35	11.85	0	0.00	11.80	35	42,216	0.08%
2018/06/22	10	11.85	5	11.80	11.85	5	43,370	0.01%
2018/06/21	6	11.85	2	11.80	11.80	4	44,035	0.01%
2018/06/19	3	11.87	0	0.00	11.80	3	45,401	0.01%
2018/06/15	2	12.05	0	0.00	12.05	2	47,574	0.00%
2018/06/14	3	11.95	0	0.00	11.95	3	48,910	0.01%
2018/06/13	4	12.00	0	0.00	12.00	4	50,199	0.01%
2018/06/12	24	11.90	0	0.00	11.95	24	50,460	0.05%
2018/06/11	5	12.20	0	0.00	12.05	5	50,923	0.01%
2018/06/08	0	0.00	1	12.15	12.20	-1	51,662	0.00%
2018/06/07	20	12.18	0	0.00	12.15	20	55,398	0.04%
2018/06/06	10	12.15	46	12.20	12.20	-36	55,413	-0.06%
2018/06/05	0	0.00	0.6	12.10	12.20	-0.6	55,657	0.00%
2018/06/04	1	12.10	0	0.00	12.15	1	55,709	0.00%
2018/05/30	13	11.77	0	0.00	12.00	13	57,647	0.02%
2018/05/29	15	12.00	0	0.00	12.00	15	57,677	0.03%
2018/05/28	12	12.00	0	0.00	12.00	12	58,851	0.02%
2018/05/25	11	12.05	0	0.00	12.05	11	60,345	0.02%
2018/05/24	30	12.00	0	0.00	12.05	30	63,994	0.05%
2018/05/23	17	12.00	0	0.00	12.00	17	67,302	0.03%
2018/05/22	0	0.00	27	12.10	12.10	-27	69,073	-0.04%
2018/05/21	1	12.10	1	12.10	12.15	0	73,667	0.00%
2018/05/18	0	0.00	10	12.05	12.05	-10	74,078	-0.01%
2018/05/17	20	12.19	0	0.00	12.05	20	74,068	0.03%
2018/05/15	0	0.00	1	12.25	12.10	-1	76,455	0.00%
2018/05/11	0	0.00	27	12.31	12.30	-27	76,486	-0.04%
2018/05/10	80	12.39	35	12.49	12.35	45	76,456	0.06%
2018/05/09	0	0.00	2	12.30	12.25	-2	76,055	0.00%
2018/05/08	14	12.21	25	12.24	12.30	-11	76,043	-0.01%
2018/05/07	0	0.00	20	12.20	12.20	-20	76,149	-0.03%
2018/05/03	0	0.00	51	12.15	12.15	-51	76,250	-0.07%
2018/05/02	30	12.15	2	12.15	12.15	28	76,547	0.04%
2018/04/27	23	11.90	6	11.95	11.95	17	76,515	0.02%
2018/04/26	0	0.00	2	11.95	11.90	-2	76,925	0.00%
2018/04/25	33.3	12.09	13	12.12	12.05	20.3	77,387	0.03%
2018/04/23	20	12.60	60.3	12.47	12.50	-40.3	76,353	-0.05%
2018/04/19	0	0.00	28	12.05	12.10	-28	74,131	-0.04%
2018/04/18	10	12.00	0	0.00	12.05	10	74,100	0.01%
2018/04/17	0	0.00	50	11.80	11.90	-50	74,621	-0.07%
2018/04/13	35	12.09	1	12.05	12.05	34	75,648	0.04%
2018/04/12	0	0.00	31	12.10	12.00	-31	76,276	-0.04%
2018/04/11	73	12.06	7	12.14	12.10	66	76,066	0.09%
2018/04/10	55	11.73	0	0.00	11.70	55	74,583	0.07%
2018/04/09	0	0.00	11	11.55	11.50	-11	74,250	-0.01%
2018/04/03	12	11.31	52	11.25	11.35	-40	73,735	-0.05%
2018/04/02	80	11.56	0	0.00	11.45	80	73,602	0.11%
2018/03/31	1	11.55	5	11.60	11.55	-4	73,438	-0.01%
2018/03/30	0	0.00	14	11.49	11.50	-14	74,239	-0.02%
2018/03/29	14	11.10	5	11.15	11.05	9	73,396	0.01%
2018/03/28	5	11.35	26	11.36	11.35	-21	72,392	-0.03%
2018/03/27	76	11.66	3.1	11.66	11.60	72.9	72,344	0.10%
2018/03/26	0	0.00	31	11.26	11.50	-31	72,679	-0.04%
2018/03/23	13	11.35	0	0.00	11.35	13	72,680	0.02%
2018/03/22	9	11.57	42	11.45	11.55	-33	72,183	-0.05%
2018/03/21	4	11.84	11	11.86	11.85	-7	70,772	-0.01%
2018/03/20	57	11.79	52	11.83	11.80	5	70,878	0.01%
2018/03/19	37	12.31	39	12.34	12.25	-2	70,252	0.00%
2018/03/16	9	12.53	0	0.00	12.70	9	70,388	0.01%
2018/03/15	3	12.30	5	12.30	12.30	-2	69,300	0.00%
2018/03/14	62	12.44	16	12.41	12.40	46	69,304	0.07%
2018/03/13	16	12.67	39	12.60	12.60	-23	68,713	-0.03%
2018/03/12	95	12.63	106	12.52	12.70	-11	68,374	-0.02%	大賣/
2018/03/09	0	0.00	30	11.90	11.90	-30	65,351	-0.05%
2018/03/08	30	12.00	4	11.99	11.90	26	65,839	0.04%
2018/03/07	0	0.00	12	11.89	11.85	-12	65,748	-0.02%
2018/03/06	20	11.75	29	11.84	11.85	-9	66,140	-0.01%
2018/03/05	24	11.83	1.5	11.68	11.65	22.5	65,921	0.03%
2018/03/02	2	12.00	13	12.08	12.05	-11	65,370	-0.02%
2018/03/01	37	12.17	0	0.00	12.20	37	65,118	0.06%
2018/02/27	48	12.08	23.7	12.13	12.05	24.3	64,192	0.04%
2018/02/26	52	12.10	55	11.97	12.05	-3	63,188	0.00%
2018/02/23	127	12.12	62	12.05	12.05	65	62,146	0.10%	大買/
2018/02/22	109	11.45	120	11.57	11.85	-11	60,587	-0.02%	大買/大賣/
2018/02/21	79	11.23	78	11.14	11.15	1	60,252	0.00%
2018/02/12	57	11.02	80.3	11.03	11.05	-23.3	60,868	-0.04%
2018/02/09	13	9.95	5	9.98	10.05	8	56,880	0.01%
2018/02/08	25	10.15	6	10.22	10.15	19	56,411	0.03%
2018/02/07	30	10.20	79	10.14	10.20	-49	56,274	-0.09%
2018/02/06	30	9.92	2	9.95	9.91	28	55,621	0.05%
2018/02/05	2	10.50	5	10.50	10.50	-3	53,935	-0.01%
2018/02/02	0	0.00	50	10.60	10.65	-50	53,585	-0.09%
2018/02/01	2	10.65	0	0.00	10.65	2	53,672	0.00%
2018/01/31	5	10.60	0.9	10.65	10.70	4.1	53,268	0.01%
2018/01/30	3	10.75	0	0.00	10.70	3	52,866	0.01%
2018/01/29	14	10.80	0	0.00	10.80	14	52,656	0.03%
2018/01/26	6	10.79	30	10.80	10.80	-24	52,344	-0.05%
2018/01/25	20	10.75	0	0.00	10.80	20	52,384	0.04%
2018/01/24	20	10.70	0	0.00	10.75	20	52,657	0.04%
2018/01/23	0	0.00	1	10.70	10.70	-1	52,575	0.00%
2018/01/22	2	10.70	0	0.00	10.75	2	52,998	0.00%
2018/01/19	10	10.80	6.6	10.75	10.80	3.4	55,073	0.01%
2018/01/18	4	10.74	3	10.75	10.75	1	55,212	0.00%
2018/01/17	20	10.60	11	10.64	10.60	9	54,782	0.02%
2018/01/16	0	0.00	56.6	10.60	10.70	-56.6	54,349	-0.10%
2018/01/15	1	10.60	0	0.00	10.65	1	54,272	0.00%
2018/01/12	0	0.00	5	10.60	10.65	-5	54,075	-0.01%
2018/01/11	53	10.59	7.2	10.55	10.55	45.8	53,753	0.09%
2018/01/10	0	10.80	60.4	10.89	10.85	-60.4	52,985	-0.11%
2018/01/09	10	10.80	0.1	10.75	10.80	9.9	51,787	0.02%
2018/01/08	8	10.75	625	10.75	10.75	-617	51,388	-1.20%	大賣/鉅額交易
2018/01/04	608	10.55	0	0.00	10.60	608	50,078	1.21%	大買/鉅額交易
2018/01/03	4	10.55	5	10.58	10.55	-1	50,173	0.00%