元大台灣50反1 (00632R)-群益金鼎-中山券商分點個股進出

台股 » 個股 » 元大台灣50反1 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50反1

(00632R)

可現股當沖

股價
3.60
漲跌
▼0.01
漲幅
-0.28%
成交量
79,641張
產業
上市
643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

元大台灣50反1 (00632R)籌碼相關－群益金鼎-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-中山券商分點個股進出
群益金鼎-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	1	3.61	10	3.61	3.60	-9	149,729	-0.01%
2024/05/27	0	0.00	5	3.62	3.61	-5	149,206	0.00%
2024/05/24	5	3.69	25	3.67	3.66	-20	147,745	-0.01%
2024/05/23	170	3.67	0	0.00	3.67	170	146,825	0.12%	大買/鉅額交易
2024/05/22	108	3.69	60	3.67	3.66	48	145,952	0.03%	大買/
2024/05/21	54	3.74	10	3.74	3.72	44	143,846	0.03%
2024/05/20	30	3.71	10	3.72	3.72	20	143,433	0.01%
2024/05/16	105	3.69	1	3.70	3.71	104	142,127	0.07%	大買/鉅額交易
2024/05/15	155	3.74	0	0.00	3.73	155	139,788	0.11%	大買/鉅額交易
2024/05/14	106	3.78	0	0.00	3.78	106	138,813	0.08%	大買/鉅額交易
2024/05/13	107	3.80	0	0.00	3.80	107	137,929	0.08%	大買/鉅額交易
2024/05/10	103	3.83	0	0.00	3.82	103	136,358	0.08%	大買/鉅額交易
2024/05/08	2	3.85	0	0.00	3.83	2	135,156	0.00%
2024/05/07	102	3.85	0	0.00	3.85	102	134,835	0.08%	大買/鉅額交易
2024/05/06	37	3.84	0	0.00	3.85	37	135,128	0.03%
2024/05/03	50	3.91	2	3.90	3.90	48	133,235	0.04%
2024/05/02	100	3.92	4	3.91	3.91	96	133,694	0.07%
2024/04/30	40	3.87	0	0.00	3.88	40	133,435	0.03%
2024/04/29	22	3.89	0	0.00	3.87	22	133,596	0.02%
2024/04/26	31	3.92	0	0.00	3.94	31	131,814	0.02%
2024/04/25	0	0.00	132	3.99	4.00	-132	131,693	-0.10%	大賣/鉅額交易
2024/04/24	149	3.95	0	0.00	3.93	149	130,875	0.11%	大買/鉅額交易
2024/04/23	0	0.00	2	4.03	4.04	-2	128,711	0.00%
2024/04/22	10	4.08	1	4.08	4.07	9	129,042	0.01%
2024/04/19	0	0.00	109	3.99	4.06	-109	127,852	-0.09%	大賣/鉅額交易
2024/04/18	10	3.94	24	3.95	3.92	-14	118,673	-0.01%
2024/04/17	15	3.93	22	3.95	3.94	-7	117,384	-0.01%
2024/04/16	20	3.99	207	3.99	3.99	-187	115,907	-0.16%	大賣/鉅額交易
2024/04/15	10	3.87	9	3.87	3.87	1	109,417	0.00%
2024/04/12	10	3.82	0	0.00	3.82	10	108,168	0.01%
2024/04/11	10	3.83	4	3.84	3.83	6	108,187	0.01%
2024/04/10	21	3.81	0	0.00	3.82	21	107,376	0.02%
2024/04/09	32	3.84	0	0.00	3.80	32	108,139	0.03%
2024/04/08	10	3.89	0	0.00	3.88	10	104,659	0.01%
2024/04/03	10	3.91	0	0.00	3.90	10	104,566	0.01%
2024/04/02	15	3.89	13	3.90	3.88	2	103,493	0.00%
2024/03/29	10	3.93	600	3.93	3.93	-590	103,341	-0.57%	大賣/鉅額交易
2024/03/28	12	3.94	0	0.00	3.93	12	102,624	0.01%
2024/03/27	10	3.93	11	3.94	3.93	-1	102,057	0.00%
2024/03/25	11	3.93	0	0.00	3.92	11	100,470	0.01%
2024/03/22	10	3.94	0	0.00	3.93	10	100,032	0.01%
2024/03/21	206	3.97	25	3.94	3.93	181	100,174	0.18%	大買/鉅額交易
2024/03/20	25	4.02	11	4.01	4.02	14	96,500	0.01%
2024/03/19	10	4.01	0	0.00	4.00	10	98,162	0.01%
2024/03/18	20	4.02	21	4.01	4.00	-1	97,549	0.00%
2024/03/15	11	4.02	0	0.00	4.02	11	97,732	0.01%
2024/03/14	20	4.01	0	0.00	4.00	20	96,805	0.02%
2024/03/13	10	3.98	0	0.00	4.00	10	97,133	0.01%
2024/03/12	621	4.01	2	4.04	3.99	619	96,035	0.64%	大買/鉅額交易
2024/03/11	10	4.04	0	0.00	4.04	10	95,371	0.01%
2024/03/08	19.5	3.99	2,041	4.00	4.03	-2,021.5	94,538	-2.14%	大賣/鉅額交易
2024/03/07	13	4.04	185	4.04	4.04	-172	90,622	-0.19%	大賣/鉅額交易
2024/03/06	11	4.12	100	4.09	4.09	-89	88,112	-0.10%
2024/03/05	112	4.11	0	0.00	4.11	112	86,838	0.13%	大買/鉅額交易
2024/03/04	45	4.16	0	0.00	4.13	45	86,722	0.05%
2024/03/01	10	4.21	0	0.00	4.22	10	85,142	0.01%
2024/02/29	30	4.22	16	4.21	4.21	14	85,570	0.02%
2024/02/27	20.5	4.24	0	0.00	4.22	20.5	85,183	0.02%
2024/02/26	22	4.22	0	0.00	4.20	22	84,615	0.03%
2024/02/23	10	4.22	0	0.00	4.22	10	85,170	0.01%
2024/02/22	19	4.24	0	0.00	4.24	19	86,855	0.02%
2024/02/21	10	4.27	25	4.27	4.27	-15	86,750	-0.02%
2024/02/20	0	0.00	10	4.28	4.27	-10	87,786	-0.01%
2024/02/16	3	4.27	110	4.28	4.28	-107	89,893	-0.12%	大賣/鉅額交易
2024/02/15	32	4.28	105	4.30	4.28	-73	89,765	-0.08%	大賣/
2024/02/02	15	4.43	0	0.00	4.42	15	87,718	0.02%
2024/02/01	5	4.47	0	0.00	4.45	5	87,974	0.01%
2024/01/31	0	0.00	15	4.46	4.47	-15	88,365	-0.02%
2024/01/30	0	0.00	2,280	4.41	4.42	-2,280	88,525	-2.58%	大賣/鉅額交易
2024/01/29	2	4.44	0	0.00	4.41	2	89,715	0.00%
2024/01/25	14	4.45	0	0.00	4.44	14	91,840	0.02%
2024/01/24	10	4.48	0	0.00	4.48	10	91,287	0.01%
2024/01/23	0	0.00	10	4.48	4.48	-10	92,027	-0.01%
2024/01/22	9	4.49	0	0.00	4.49	9	91,707	0.01%
2024/01/19	3	4.56	50	4.54	4.53	-47	91,212	-0.05%
2024/01/18	0	0.00	21	4.64	4.63	-21	91,208	-0.02%
2024/01/17	50	4.65	4	4.64	4.64	46	90,893	0.05%
2024/01/16	20	4.62	0	0.00	4.61	20	90,231	0.02%
2024/01/15	0	0.00	30	4.55	4.56	-30	90,173	-0.03%
2024/01/11	5	4.57	0	0.00	4.56	5	90,571	0.01%
2024/01/10	0	0.00	3	4.60	4.59	-3	90,918	0.00%
2024/01/09	22	4.58	20	4.55	4.57	2	89,563	0.00%
2024/01/08	10	4.57	238	4.55	4.56	-228	89,666	-0.25%	大賣/鉅額交易
2024/01/04	10	4.58	1	4.58	4.57	9	89,687	0.01%
2024/01/03	20	4.58	2	4.56	4.57	18	91,217	0.02%
2024/01/02	20	4.51	12	4.51	4.52	8	89,986	0.01%
2023/12/29	32	4.51	1	4.48	4.48	31	90,735	0.03%
2023/12/28	11	4.50	0	0.00	4.49	11	93,182	0.01%
2023/12/27	10	4.50	0	0.00	4.49	10	93,802	0.01%
2023/12/26	0	0.00	1	4.53	4.53	-1	93,004	0.00%
2023/12/22	7	4.57	0	0.00	4.57	7	92,919	0.01%
2023/12/20	2	4.56	20	4.55	4.53	-18	93,452	-0.02%
2023/12/19	2	4.58	3	4.58	4.57	-1	93,796	0.00%
2023/12/18	0	0.00	6	4.55	4.54	-6	95,688	-0.01%
2023/12/15	24	4.53	5	4.53	4.53	19	94,708	0.02%
2023/12/14	9	4.55	0	0.00	4.55	9	94,403	0.01%
2023/12/13	2	4.59	182	4.59	4.60	-180	92,370	-0.19%	大賣/鉅額交易
2023/12/12	13	4.59	1	4.60	4.61	12	93,328	0.01%
2023/12/08	1	4.60	5	4.61	4.63	-4	94,432	0.00%
2023/12/07	0	0.00	2	4.65	4.65	-2	93,746	0.00%
2023/12/05	0	0.00	5	4.66	4.64	-5	94,567	-0.01%
2023/12/04	1	4.61	195	4.61	4.61	-194	94,444	-0.21%	大賣/鉅額交易
2023/12/01	0	0.00	192	4.62	4.61	-192	93,275	-0.21%	大賣/鉅額交易
2023/11/29	3	4.61	0	0.00	4.63	3	92,759	0.00%
2023/11/28	3	4.62	10	4.62	4.63	-7	91,781	-0.01%
2023/11/27	0	0.00	8	4.67	4.68	-8	91,086	-0.01%
2023/11/24	10	4.65	220	4.64	4.65	-210	91,514	-0.23%	大賣/鉅額交易
2023/11/22	2	4.65	0	0.00	4.65	2	92,235	0.00%
2023/11/21	18	4.62	6	4.61	4.62	12	92,567	0.01%
2023/11/20	0	0.00	65	4.67	4.67	-65	91,786	-0.07%
2023/11/17	1	4.66	0	0.00	4.68	1	91,856	0.00%
2023/11/15	35	4.68	10	4.67	4.69	25	90,660	0.03%
2023/11/14	2	4.74	20	4.73	4.73	-18	90,577	-0.02%
2023/11/13	15	4.74	0	0.00	4.76	15	92,600	0.02%
2023/11/10	21	4.82	0	0.00	4.81	21	92,736	0.02%
2023/11/09	2	4.80	0	0.00	4.78	2	93,644	0.00%
2023/11/08	4	4.80	0	0.00	4.79	4	96,232	0.00%
2023/11/07	7	4.82	0	0.00	4.82	7	96,200	0.01%
2023/11/06	31	4.82	10	4.80	4.82	21	98,202	0.02%
2023/11/03	32	4.87	0	0.00	4.86	32	97,386	0.03%
2023/11/02	39	4.92	40	4.92	4.89	-1	97,221	0.00%
2023/11/01	0	0.00	75	4.99	5.00	-75	95,657	-0.08%
2023/10/31	24	5.00	12	5.02	5.02	12	97,037	0.01%
2023/10/27	0	0.00	34	4.98	4.97	-34	99,073	-0.03%
2023/10/26	50	4.99	32	4.99	5.00	18	100,863	0.02%
2023/10/25	32	4.89	0	0.00	4.91	32	99,193	0.03%
2023/10/24	10	4.91	151	4.95	4.91	-141	99,765	-0.14%	大賣/鉅額交易
2023/10/23	60	4.94	1	4.94	4.93	59	98,892	0.06%
2023/10/20	53	4.94	62	4.89	4.89	-9	98,992	-0.01%
2023/10/19	0	0.00	35	4.87	4.88	-35	98,695	-0.04%
2023/10/18	50	4.87	2	4.87	4.88	48	100,120	0.05%
2023/10/17	21	4.83	1	4.79	4.82	20	99,787	0.02%
2023/10/16	0	0.00	1	4.83	4.82	-1	101,125	0.00%
2023/10/13	1	4.79	0	0.00	4.80	1	102,512	0.00%
2023/10/12	17	4.78	0	0.00	4.78	17	103,123	0.02%
2023/10/11	2	4.80	20	4.81	4.82	-18	104,440	-0.02%
2023/10/06	1	4.86	20	4.87	4.88	-19	106,198	-0.02%
2023/10/05	8	4.89	50	4.92	4.89	-42	106,428	-0.04%
2023/10/04	50	4.96	6	4.96	4.95	44	106,326	0.04%
2023/10/03	30	4.89	2	4.88	4.90	28	104,373	0.03%
2023/10/02	2	4.85	180	4.87	4.85	-178	105,994	-0.17%	大賣/鉅額交易
2023/09/28	55	4.94	30	4.90	4.93	25	106,774	0.02%
2023/09/27	0	0.00	11	4.95	4.93	-11	106,902	-0.01%
2023/09/26	100	4.93	23	4.93	4.95	77	106,783	0.07%
2023/09/25	0	0.00	50	4.89	4.88	-50	107,688	-0.05%
2023/09/22	0	0.00	55	4.94	4.93	-55	108,082	-0.05%
2023/09/21	20	4.94	17	4.91	4.93	3	108,328	0.00%
2023/09/20	50	4.85	4	4.86	4.86	46	107,108	0.04%
2023/09/19	10	4.83	8	4.82	4.84	2	108,194	0.00%
2023/09/18	40	4.80	4	4.80	4.81	36	109,068	0.03%
2023/09/15	2	4.77	0	0.00	4.75	2	109,226	0.00%
2023/09/14	6	4.80	110	4.80	4.78	-104	109,161	-0.10%	大賣/鉅額交易
2023/09/13	20	4.87	3	4.87	4.86	17	108,046	0.02%
2023/09/12	5	4.87	160	4.87	4.86	-155	108,916	-0.14%	大賣/鉅額交易
2023/09/11	12	4.90	4	4.91	4.91	8	110,407	0.01%
2023/09/08	40	4.87	110	4.88	4.86	-70	110,090	-0.06%	大賣/
2023/09/07	80	4.85	0	0.00	4.86	80	113,451	0.07%
2023/09/06	11	4.81	10	4.80	4.82	1	114,187	0.00%
2023/09/05	1	4.81	0	0.00	4.80	1	115,057	0.00%
2023/09/04	3	4.81	0	0.00	4.81	3	116,222	0.00%
2023/09/01	1	4.82	3	4.83	4.84	-2	118,627	0.00%
2023/08/30	5	4.80	50	4.81	4.81	-45	121,466	-0.04%
2023/08/29	4	4.86	20	4.85	4.84	-16	124,012	-0.01%
2023/08/28	9	4.88	0	0.00	4.88	9	124,210	0.01%
2023/08/25	200	4.88	15	4.87	4.90	185	124,540	0.15%	大買/鉅額交易
2023/08/24	16	4.81	80	4.80	4.80	-64	124,330	-0.05%
2023/08/23	88	4.88	374	4.87	4.86	-286	125,916	-0.23%	大賣/鉅額交易
2023/08/22	12	4.91	273	4.91	4.91	-261	129,014	-0.20%	大賣/鉅額交易
2023/08/21	2	4.92	3	4.93	4.92	-1	130,510	0.00%
2023/08/18	286	4.92	0	0.00	4.93	286	130,544	0.22%	大買/鉅額交易
2023/08/17	3	4.89	300	4.92	4.88	-297	129,531	-0.23%	大賣/鉅額交易
2023/08/16	275	4.93	21	4.92	4.91	254	127,690	0.20%	大買/鉅額交易
2023/08/15	480	4.88	0	0.00	4.91	480	129,070	0.37%	大買/鉅額交易
2023/08/14	25	4.92	37	4.92	4.93	-12	131,536	-0.01%
2023/08/11	25	4.85	0	0.00	4.85	25	134,140	0.02%
2023/08/10	50	4.84	2	4.85	4.84	48	135,203	0.04%
2023/08/08	100	4.80	12	4.79	4.80	88	134,267	0.07%
2023/08/07	2	4.76	100	4.75	4.74	-98	134,400	-0.07%
2023/08/04	0	0.00	7	4.81	4.80	-7	134,037	-0.01%
2023/08/02	122	4.78	61	4.74	4.80	61	132,371	0.05%	大買/
2023/08/01	10	4.71	0	0.00	4.69	10	130,234	0.01%
2023/07/31	53	4.66	0	0.00	4.73	53	130,148	0.04%
2023/07/28	12	4.69	0	0.00	4.68	12	128,456	0.01%
2023/07/27	2	4.69	0	0.00	4.69	2	128,193	0.00%
2023/07/26	0	0.00	30	4.71	4.72	-30	128,145	-0.02%
2023/07/25	1	4.70	90	4.70	4.70	-89	130,368	-0.07%
2023/07/24	20	4.78	21	4.76	4.76	-1	130,328	0.00%
2023/07/21	40	4.78	76	4.77	4.76	-36	132,509	-0.03%
2023/07/20	21	4.73	0	0.00	4.72	21	132,416	0.02%
2023/07/19	81	4.73	0	0.00	4.73	81	132,696	0.06%
2023/07/18	112	4.71	50	4.70	4.70	62	133,345	0.05%	大買/
2023/07/17	20	4.68	10	4.67	4.68	10	132,969	0.01%
2023/07/14	27	4.70	70	4.69	4.68	-43	132,973	-0.03%
2023/07/13	62	4.74	50	4.72	4.74	12	131,038	0.01%
2023/07/11	10	4.81	160	4.82	4.81	-150	128,182	-0.12%	大賣/鉅額交易
2023/07/10	0	0.00	50	4.87	4.87	-50	127,735	-0.04%
2023/07/07	185	4.88	67	4.88	4.87	118	126,990	0.09%	大買/鉅額交易
2023/07/06	145	4.81	24	4.85	4.86	121	125,573	0.10%	大買/鉅額交易
2023/07/05	60	4.76	61	4.75	4.77	-1	124,646	0.00%
2023/07/04	1	4.75	100	4.75	4.74	-99	124,646	-0.08%
2023/07/03	5	4.75	110	4.78	4.75	-105	125,128	-0.08%	大賣/鉅額交易
2023/06/30	117	4.84	25	4.83	4.82	92	125,501	0.07%	大買/
2023/06/29	10	4.81	30	4.79	4.83	-20	125,483	-0.02%
2023/06/28	0	0.00	70	4.83	4.83	-70	125,607	-0.06%
2023/06/27	115	4.83	0	0.00	4.84	115	125,633	0.09%	大買/鉅額交易
2023/06/26	16	4.80	0	0.00	4.81	16	124,996	0.01%
2023/06/21	70	4.77	15	4.75	4.77	55	125,754	0.04%
2023/06/20	50	4.77	0	0.00	4.77	50	128,088	0.04%
2023/06/19	40	4.77	0	0.00	4.75	40	130,864	0.03%
2023/06/16	70	4.74	20	4.73	4.74	50	131,520	0.04%
2023/06/15	2	4.74	20	4.74	4.73	-18	131,770	-0.01%
2023/06/13	3,688	4.78	11	4.75	4.75	3,677	135,657	2.71%	大買/鉅額交易
2023/06/12	11	4.84	30	4.84	4.84	-19	133,853	-0.01%
2023/06/09	11	4.87	40	4.87	4.86	-29	135,571	-0.02%
2023/06/08	45	4.91	0	0.00	4.91	45	138,303	0.03%
2023/06/07	15	4.86	10	4.86	4.85	5	140,631	0.00%
2023/06/06	1	4.90	0	0.00	4.90	1	138,443	0.00%
2023/06/05	21	4.92	0	0.00	4.92	21	139,004	0.02%
2023/06/02	31	4.91	31	4.91	4.91	0	138,353	0.00%
2023/05/31	36	4.97	60	4.95	4.97	-24	139,772	-0.02%
2023/05/30	21	4.96	10	4.95	4.94	11	140,034	0.01%
2023/05/29	43	4.96	706	4.94	4.94	-663	141,672	-0.47%	大賣/鉅額交易
2023/05/26	50	5.00	300	5.01	4.99	-250	139,592	-0.18%	大賣/鉅額交易
2023/05/25	46	5.08	0	0.00	5.06	46	138,865	0.03%
2023/05/24	115	5.11	0	0.00	5.11	115	139,599	0.08%	大買/鉅額交易
2023/05/23	30	5.09	0	0.00	5.10	30	139,065	0.02%
2023/05/22	120	5.10	0	0.00	5.09	120	139,401	0.09%	大買/鉅額交易
2023/05/19	55	5.11	15	5.09	5.10	40	140,391	0.03%
2023/05/18	42	5.13	171	5.13	5.12	-129	140,683	-0.09%	大賣/鉅額交易
2023/05/17	202	5.19	100	5.21	5.18	102	140,458	0.07%	大買/鉅額交易
2023/05/16	15	5.27	125	5.27	5.27	-110	136,683	-0.08%	大賣/鉅額交易
2023/05/15	25	5.34	15	5.34	5.32	10	136,215	0.01%
2023/05/12	5	5.35	4	5.34	5.32	1	136,347	0.00%
2023/05/11	25	5.31	15	5.30	5.32	10	135,832	0.01%
2023/05/10	35	5.29	0	0.00	5.28	35	136,785	0.03%
2023/05/09	20	5.26	0	0.00	5.24	20	136,599	0.01%
2023/05/08	53	5.25	40	5.24	5.25	13	137,210	0.01%
2023/05/04	9	5.30	0	0.00	5.28	9	140,693	0.01%
2023/05/03	5	5.32	0	0.00	5.30	5	141,095	0.00%
2023/05/02	18	5.30	25	5.28	5.28	-7	141,883	0.00%
2023/04/28	12	5.32	10	5.31	5.31	2	144,973	0.00%
2023/04/27	5	5.39	2	5.36	5.36	3	143,674	0.00%
2023/04/26	93	5.37	85	5.36	5.36	8	143,679	0.01%
2023/04/25	116	5.34	76	5.35	5.36	40	142,571	0.03%	大買/
2023/04/24	43	5.29	0	0.00	5.29	43	141,080	0.03%
2023/04/21	16	5.28	20	5.28	5.29	-4	141,256	0.00%
2023/04/20	10	5.26	0	0.00	5.25	10	142,305	0.01%
2023/04/18	18	5.21	0	0.00	5.21	18	149,456	0.01%
2023/04/14	134	5.18	0	0.00	5.19	134	151,566	0.09%	大買/鉅額交易
2023/04/13	5	5.22	0	0.00	5.24	5	152,795	0.00%
2023/04/12	1,100	5.20	0	0.00	5.19	1,100	153,533	0.72%	大買/鉅額交易
2023/04/11	2	5.20	0	0.00	5.20	2	156,069	0.00%
2023/04/07	6	5.23	0	0.00	5.23	6	158,066	0.00%
2023/04/06	155	5.25	10	5.26	5.25	145	158,381	0.09%	大買/鉅額交易
2023/03/31	606	5.21	5	5.19	5.22	601	159,732	0.38%	大買/鉅額交易
2023/03/30	723	5.23	0	0.00	5.23	723	160,125	0.45%	大買/鉅額交易
2023/03/28	15	5.26	0	0.00	5.28	15	164,432	0.01%
2023/03/27	5	5.22	0	0.00	5.24	5	164,845	0.00%
2023/03/24	779	5.22	0	0.00	5.20	779	166,819	0.47%	大買/鉅額交易
2023/03/23	4	5.23	10	5.26	5.23	-6	166,045	0.00%
2023/03/22	551	5.28	10	5.28	5.26	541	166,656	0.32%	大買/鉅額交易
2023/03/21	316	5.34	0	0.00	5.35	316	164,195	0.19%	大買/鉅額交易
2023/03/20	1,032	5.35	0	0.00	5.38	1,032	164,195	0.63%	大買/鉅額交易
2023/03/17	32	5.39	0	0.00	5.37	32	166,094	0.02%
2023/03/16	65	5.45	26	5.43	5.45	39	166,736	0.02%
2023/03/15	7	5.36	20	5.38	5.39	-13	166,931	-0.01%
2023/03/14	20	5.40	56	5.41	5.41	-36	167,443	-0.02%
2023/03/13	572	5.36	37	5.38	5.35	535	166,111	0.32%	大買/鉅額交易
2023/03/10	60	5.36	7	5.35	5.37	53	163,820	0.03%
2023/03/09	15	5.28	0	0.00	5.28	15	165,153	0.01%
2023/03/08	36	5.26	0	0.00	5.26	36	168,051	0.02%
2023/03/07	164	5.24	0	0.00	5.23	164	169,402	0.10%	大買/鉅額交易
2023/03/06	181	5.28	950	5.30	5.26	-769	170,088	-0.45%	大買/大賣/鉅額交易
2023/03/03	41	5.33	200	5.33	5.33	-159	167,862	-0.09%	大賣/鉅額交易
2023/03/02	50	5.34	50	5.36	5.35	0	170,404	0.00%
2023/03/01	0	0.00	60	5.39	5.34	-60	170,937	-0.04%
2023/02/24	61	5.33	0	0.00	5.35	61	170,236	0.04%
2023/02/23	0	0.00	10	5.37	5.33	-10	170,227	-0.01%
2023/02/22	35	5.42	74	5.41	5.41	-39	170,699	-0.02%
2023/02/21	25	5.35	0	0.00	5.35	25	171,638	0.01%
2023/02/20	0	0.00	25	5.35	5.36	-25	177,275	-0.01%
2023/02/17	215	5.38	0	0.00	5.39	215	185,678	0.12%	大買/鉅額交易
2023/02/16	104	5.36	5	5.37	5.34	99	189,841	0.05%	大買/
2023/02/15	241	5.40	50	5.40	5.41	191	196,022	0.10%	大買/鉅額交易
2023/02/14	80	5.32	37	5.32	5.32	43	194,134	0.02%
2023/02/13	31	5.39	0	0.00	5.37	31	196,052	0.02%
2023/02/10	23	5.35	10	5.34	5.35	13	196,989	0.01%
2023/02/09	1	5.34	0	0.00	5.34	1	198,354	0.00%
2023/02/08	76	5.35	0	0.00	5.34	76	199,196	0.04%
2023/02/07	20	5.41	55	5.39	5.41	-35	198,594	-0.02%
2023/02/06	57	5.39	40	5.39	5.40	17	198,928	0.01%
2023/02/03	42	5.35	0	0.00	5.34	42	199,446	0.02%
2023/02/02	35	5.37	1,305	5.34	5.35	-1,270	199,712	-0.64%	大賣/鉅額交易
2023/02/01	7	5.43	0	0.00	5.42	7	197,936	0.00%
2023/01/31	15	5.43	0	0.00	5.44	15	199,308	0.01%
2023/01/30	26	5.40	0	0.00	5.40	26	200,092	0.01%
2023/01/17	0	0.00	3	5.58	5.58	-3	199,716	0.00%
2023/01/16	8	5.58	0	0.00	5.59	8	203,108	0.00%
2023/01/13	44	5.60	4	5.62	5.63	40	203,289	0.02%
2023/01/12	0	0.00	2	5.66	5.66	-2	206,070	0.00%
2023/01/11	20	5.65	0	0.00	5.65	20	207,453	0.01%
2023/01/10	303	5.66	520	5.66	5.64	-217	209,543	-0.10%	大買/大賣/鉅額交易
2023/01/09	18	5.70	605	5.70	5.66	-587	210,471	-0.28%	大賣/鉅額交易
2023/01/06	23	5.84	0	0.00	5.82	23	209,257	0.01%
2023/01/05	51	5.87	50	5.83	5.87	1	210,085	0.00%
2023/01/04	57	5.90	20	5.90	5.90	37	211,437	0.02%
2023/01/03	6	5.92	87	5.90	5.88	-81	215,776	-0.04%
2022/12/30	24	5.90	0	0.00	5.91	24	215,795	0.01%
2022/12/29	28	5.99	28	5.99	5.96	0	216,876	0.00%
2022/12/28	0	0.00	3	5.93	5.94	-3	219,058	0.00%
2022/12/27	64	5.85	30	5.83	5.85	34	221,117	0.02%
2022/12/26	0	0.00	15	5.89	5.89	-15	222,914	-0.01%
2022/12/23	30	5.90	0	0.00	5.89	30	226,275	0.01%
2022/12/22	104	5.83	10	5.83	5.83	94	227,238	0.04%	大買/
2022/12/21	31	5.90	42	5.92	5.93	-11	228,819	0.00%
2022/12/20	79	5.91	24	5.85	5.94	55	229,088	0.02%
2022/12/19	159	5.84	25	5.82	5.84	134	229,532	0.06%	大買/鉅額交易
2022/12/16	340	5.81	104	5.81	5.82	236	229,842	0.10%	大買/大賣/鉅額交易
2022/12/15	11	5.75	0	0.00	5.72	11	230,290	0.00%
2022/12/14	6	5.73	0	0.00	5.71	6	230,103	0.00%
2022/12/13	31	5.78	0	0.00	5.80	31	227,323	0.01%
2022/12/12	16	5.79	10	5.78	5.78	6	227,535	0.00%
2022/12/09	161	5.74	0	0.00	5.73	161	227,582	0.07%	大買/鉅額交易
2022/12/08	1,310	5.80	52	5.81	5.80	1,258	225,372	0.56%	大買/鉅額交易
2022/12/07	576	5.72	7	5.76	5.76	569	224,792	0.25%	大買/鉅額交易
2022/12/06	25	5.70	2	5.72	5.73	23	221,945	0.01%
2022/12/05	4	5.63	50	5.60	5.64	-46	221,562	-0.02%
2022/12/02	13	5.65	1	5.65	5.65	12	222,428	0.01%
2022/12/01	54	5.58	106	5.58	5.62	-52	223,863	-0.02%	大賣/
2022/11/30	63	5.69	83	5.70	5.68	-20	220,202	-0.01%
2022/11/29	71	5.79	10	5.80	5.75	61	219,362	0.03%
2022/11/28	81	5.80	82	5.79	5.80	-1	219,426	0.00%
2022/11/25	25	5.72	0	0.00	5.73	25	220,634	0.01%
2022/11/24	16	5.71	0	0.00	5.69	16	220,607	0.01%
2022/11/23	14	5.76	178	5.76	5.77	-164	218,962	-0.07%	大賣/鉅額交易
2022/11/22	0	0.00	16	5.80	5.81	-16	221,076	-0.01%
2022/11/21	0	0.00	1	5.83	5.84	-1	220,536	0.00%
2022/11/18	47	5.80	0	0.00	5.81	47	220,120	0.02%
2022/11/17	0	0.00	30	5.80	5.79	-30	217,453	-0.01%
2022/11/16	214	5.81	0	0.00	5.81	214	215,738	0.10%	大買/鉅額交易
2022/11/15	150	5.88	150	5.92	5.82	0	210,887	0.00%	大買/大賣/
2022/11/14	19	6.00	150	6.00	5.99	-131	201,924	-0.06%	大賣/鉅額交易
2022/11/11	67	6.06	2,420	6.04	6.06	-2,353	196,766	-1.20%	大賣/鉅額交易
2022/11/10	80	6.29	50	6.27	6.30	30	188,159	0.02%
2022/11/09	118	6.27	0	0.00	6.23	118	187,546	0.06%	大買/鉅額交易
2022/11/08	106	6.36	0	0.00	6.38	106	186,927	0.06%	大買/鉅額交易
2022/11/07	3	6.46	10	6.42	6.43	-7	186,530	0.00%
2022/11/04	15	6.60	42	6.57	6.52	-27	186,510	-0.01%
2022/11/03	435	6.60	0	0.00	6.56	435	185,563	0.23%	大買/鉅額交易
2022/11/01	12	6.51	54	6.51	6.52	-42	184,953	-0.02%
2022/10/31	510	6.59	28	6.60	6.57	482	187,755	0.26%	大買/鉅額交易
2022/10/28	1,546	6.66	3	6.65	6.66	1,543	188,060	0.82%	大買/鉅額交易
2022/10/27	25	6.58	1,751	6.59	6.57	-1,726	188,691	-0.91%	大賣/鉅額交易
2022/10/26	212	6.65	51	6.69	6.66	161	188,476	0.09%	大買/鉅額交易
2022/10/25	10	6.62	526	6.66	6.71	-516	188,141	-0.27%	大賣/鉅額交易
2022/10/24	15	6.57	23	6.54	6.62	-8	186,689	0.00%
2022/10/21	10	6.63	4	6.61	6.65	6	183,623	0.00%
2022/10/20	41	6.68	1	6.70	6.60	40	183,848	0.02%
2022/10/19	1,585	6.52	100	6.50	6.56	1,485	180,782	0.82%	大買/鉅額交易
2022/10/18	12	6.49	235	6.50	6.50	-223	180,013	-0.12%	大賣/鉅額交易
2022/10/17	22	6.58	1,722	6.59	6.56	-1,700	178,435	-0.95%	大賣/鉅額交易
2022/10/14	123	6.47	31	6.47	6.47	92	176,231	0.05%	大買/
2022/10/13	141	6.61	17	6.61	6.66	124	173,974	0.07%	大買/鉅額交易
2022/10/12	170	6.55	3	6.54	6.53	167	171,700	0.10%	大買/鉅額交易
2022/10/11	293	6.50	93	6.44	6.52	200	170,698	0.12%	大買/鉅額交易
2022/10/07	1,522	6.21	100	6.21	6.24	1,422	168,778	0.84%	大買/鉅額交易
2022/10/06	4	6.16	1,640	6.17	6.16	-1,636	169,718	-0.96%	大賣/鉅額交易
2022/10/05	32	6.20	783	6.18	6.19	-751	172,961	-0.43%	大賣/鉅額交易
2022/10/04	117	6.30	3	6.31	6.29	114	171,712	0.07%	大買/鉅額交易
2022/10/03	54	6.42	3	6.42	6.45	51	169,085	0.03%
2022/09/30	102	6.40	16	6.39	6.38	86	170,260	0.05%	大買/
2022/09/29	55	6.32	5	6.33	6.32	50	173,709	0.03%
2022/09/28	1,060	6.28	48	6.32	6.34	1,012	173,670	0.58%	大買/鉅額交易
2022/09/27	30	6.20	52	6.21	6.19	-22	174,589	-0.01%
2022/09/26	277	6.19	166	6.19	6.21	111	177,670	0.06%	大買/大賣/鉅額交易
2022/09/23	200	6.08	10	6.08	6.07	190	179,830	0.11%	大買/鉅額交易
2022/09/22	1,238	6.04	64	6.04	6.02	1,174	182,600	0.64%	大買/鉅額交易
2022/09/21	22	5.94	7	5.95	5.94	15	180,981	0.01%
2022/09/20	0	0.00	3	5.92	5.90	-3	181,919	0.00%
2022/09/19	30	5.94	3	5.95	5.95	27	184,953	0.01%
2022/09/16	50	5.93	0	0.00	5.93	50	187,297	0.03%
2022/09/15	60	5.85	1	5.85	5.88	59	190,804	0.03%
2022/09/14	15	5.89	2	5.91	5.89	13	193,991	0.01%
2022/09/13	45	5.77	120	5.76	5.79	-75	195,614	-0.04%	大賣/
2022/09/12	17	5.82	306	5.81	5.81	-289	201,692	-0.14%	大賣/鉅額交易
2022/09/08	13	5.93	17	5.95	5.93	-4	205,176	0.00%
2022/09/07	310	5.98	95	5.97	5.98	215	206,176	0.10%	大買/鉅額交易
2022/09/06	33	5.88	12	5.87	5.89	21	204,957	0.01%
2022/09/05	10	5.88	0	0.00	5.89	10	207,457	0.00%
2022/09/02	110	5.89	12	5.86	5.89	98	207,740	0.05%	大買/
2022/09/01	30	5.84	4	5.84	5.84	26	206,276	0.01%
2022/08/31	6	5.74	20	5.73	5.72	-14	202,719	-0.01%
2022/08/30	2	5.75	0	0.00	5.77	2	202,744	0.00%
2022/08/29	30	5.81	74	5.79	5.80	-44	201,308	-0.02%
2022/08/26	0	0.00	40	5.65	5.65	-40	198,479	-0.02%
2022/08/25	5	5.67	0	0.00	5.68	5	198,376	0.00%
2022/08/24	5	5.73	0	0.00	5.74	5	199,194	0.00%
2022/08/23	15	5.72	215	5.72	5.73	-200	199,940	-0.10%	大賣/鉅額交易
2022/08/22	66	5.67	0	0.00	5.67	66	201,678	0.03%
2022/08/19	0	0.00	5	5.62	5.61	-5	202,861	0.00%
2022/08/18	10	5.64	12	5.64	5.61	-2	203,819	0.00%
2022/08/17	16	5.60	0	0.00	5.60	16	205,132	0.01%
2022/08/16	89	5.61	4	5.60	5.61	85	206,259	0.04%
2022/08/15	12	5.60	0	0.00	5.60	12	206,302	0.01%
2022/08/12	14	5.66	0	0.00	5.65	14	205,492	0.01%
2022/08/11	17	5.71	155	5.70	5.69	-138	206,079	-0.07%	大賣/鉅額交易
2022/08/10	150	5.80	0	0.00	5.80	150	206,195	0.07%	大買/鉅額交易
2022/08/09	22	5.78	5	5.74	5.76	17	208,021	0.01%
2022/08/08	47	5.80	0	0.00	5.77	47	209,529	0.02%
2022/08/05	26	5.79	95	5.79	5.75	-69	211,284	-0.03%
2022/08/04	47	5.96	80	5.91	5.90	-33	209,770	-0.02%
2022/08/03	33	5.91	58	5.90	5.90	-25	209,403	-0.01%
2022/08/02	41	5.91	35	5.90	5.91	6	212,177	0.00%
2022/08/01	132	5.82	0	0.00	5.82	132	212,992	0.06%	大買/鉅額交易
2022/07/29	79	5.80	30	5.79	5.81	49	213,534	0.02%
2022/07/28	24	5.82	15	5.84	5.86	9	213,079	0.00%
2022/07/27	0	0.00	10	5.89	5.86	-10	212,800	0.00%
2022/07/26	20	5.91	10	5.90	5.90	10	213,216	0.00%
2022/07/25	29	5.88	25	5.87	5.85	4	214,115	0.00%
2022/07/21	57	5.90	20	5.91	5.87	37	217,904	0.02%
2022/07/20	47	5.91	50	5.86	5.94	-3	219,568	0.00%
2022/07/19	12	5.97	0	0.00	5.96	12	220,922	0.01%
2022/07/18	16	5.98	30	6.02	5.98	-14	221,076	-0.01%
2022/07/15	58	6.05	21	6.08	6.03	37	219,658	0.02%
2022/07/14	43	6.08	10	6.17	6.08	33	217,635	0.02%
2022/07/13	50	6.11	108	6.11	6.12	-58	215,229	-0.03%	大賣/
2022/07/12	60	6.29	158	6.27	6.31	-98	210,884	-0.05%	大賣/
2022/07/11	12	6.12	10	6.10	6.15	2	209,699	0.00%
2022/07/08	221	6.12	100	6.09	6.10	121	209,188	0.06%	大買/鉅額交易
2022/07/07	83	6.17	2	6.16	6.16	81	207,708	0.04%
2022/07/06	16	6.22	84	6.22	6.32	-68	202,957	-0.03%
2022/07/05	100	6.16	84	6.18	6.17	16	201,739	0.01%
2022/07/04	30	6.22	95	6.20	6.23	-65	198,194	-0.03%
2022/07/01	35	6.08	167	6.09	6.20	-132	194,423	-0.07%	大賣/鉅額交易
2022/06/30	20	5.99	70	5.97	6.00	-50	188,838	-0.03%
2022/06/29	20	5.87	30	5.85	5.86	-10	184,916	-0.01%
2022/06/28	40	5.81	35	5.81	5.80	5	183,602	0.00%
2022/06/27	62	5.75	30	5.73	5.75	32	183,608	0.02%
2022/06/24	5	5.84	42	5.83	5.87	-37	179,808	-0.02%
2022/06/23	6	5.86	401	5.92	5.91	-395	177,531	-0.22%	大賣/鉅額交易
2022/06/22	112	5.81	34	5.78	5.86	78	172,917	0.05%	大買/
2022/06/21	42	5.80	90	5.76	5.74	-48	169,564	-0.03%
2022/06/20	20	5.86	45	5.83	5.88	-25	166,962	-0.01%
2022/06/17	81	5.79	34	5.78	5.79	47	160,239	0.03%
2022/06/16	143	5.61	124	5.59	5.72	19	156,605	0.01%	大買/大賣/
2022/06/15	13	5.69	34	5.67	5.67	-21	154,375	-0.01%
2022/06/14	80	5.66	13	5.70	5.66	67	157,142	0.04%
2022/06/13	57	5.65	22	5.65	5.65	35	155,643	0.02%
2022/06/10	20	5.54	105	5.53	5.52	-85	155,478	-0.05%	大賣/
2022/06/09	12	5.47	22	5.48	5.46	-10	156,703	-0.01%
2022/06/08	57	5.46	0	0.00	5.45	57	158,766	0.04%
2022/06/06	1	5.46	12	5.48	5.48	-11	161,697	-0.01%
2022/06/02	100	5.49	23	5.50	5.48	77	165,671	0.05%
2022/06/01	25	5.44	60	5.45	5.45	-35	170,846	-0.02%
2022/05/31	92	5.47	250	5.46	5.45	-158	170,384	-0.09%	大賣/鉅額交易
2022/05/30	235	5.50	314	5.51	5.48	-79	169,114	-0.05%	大買/大賣/
2022/05/27	57	5.62	50	5.62	5.59	7	166,481	0.00%
2022/05/26	2	5.70	60	5.68	5.71	-58	166,337	-0.03%
2022/05/25	66	5.66	0	0.00	5.66	66	168,236	0.04%
2022/05/24	0	0.00	8	5.69	5.71	-8	170,604	0.00%
2022/05/23	3	5.63	0	0.00	5.64	3	169,599	0.00%
2022/05/20	6	5.65	2	5.67	5.64	4	171,596	0.00%
2022/05/19	18	5.73	0	0.00	5.70	18	170,260	0.01%
2022/05/18	37	5.63	0	0.00	5.62	37	168,678	0.02%
2022/05/17	9	5.69	0	0.00	5.67	9	167,888	0.01%
2022/05/16	46	5.73	32	5.73	5.72	14	167,207	0.01%
2022/05/13	75	5.76	30	5.76	5.75	45	165,700	0.03%
2022/05/12	40	5.78	21	5.81	5.83	19	165,413	0.01%
2022/05/11	11	5.71	22	5.70	5.71	-11	163,959	-0.01%
2022/05/10	45	5.78	151	5.73	5.68	-106	164,414	-0.06%	大賣/鉅額交易
2022/05/09	11	5.67	40	5.67	5.69	-29	160,713	-0.02%
2022/05/06	10	5.61	1	5.58	5.58	9	159,226	0.01%
2022/05/05	28	5.47	23	5.44	5.47	5	159,136	0.00%
2022/05/04	8	5.53	60	5.51	5.52	-52	159,701	-0.03%
2022/05/03	14	5.54	4	5.55	5.55	10	162,561	0.01%
2022/04/29	14	5.51	13	5.52	5.51	1	163,804	0.00%
2022/04/28	0	0.00	27	5.59	5.58	-27	164,724	-0.02%
2022/04/27	34	5.61	29	5.62	5.61	5	164,023	0.00%
2022/04/26	171	5.51	43	5.49	5.52	128	161,617	0.08%	大買/鉅額交易
2022/04/25	30	5.50	35	5.50	5.52	-5	159,417	0.00%
2022/04/22	10	5.41	15	5.41	5.38	-5	156,095	0.00%
2022/04/21	103	5.32	0	0.00	5.34	103	155,728	0.07%	大買/鉅額交易
2022/04/20	0	0.00	160	5.36	5.36	-160	156,024	-0.10%	大賣/鉅額交易
2022/04/19	30	5.36	420	5.38	5.38	-390	155,411	-0.25%	大賣/鉅額交易
2022/04/18	32	5.42	10	5.43	5.43	22	155,170	0.01%
2022/04/15	406	5.40	0	0.00	5.40	406	155,207	0.26%	大買/鉅額交易
2022/04/14	5	5.30	0	0.00	5.31	5	154,187	0.00%
2022/04/13	19	5.32	0	0.00	5.30	19	154,646	0.01%
2022/04/12	32	5.42	0	0.00	5.39	32	152,985	0.02%
2022/04/11	32	5.37	0	0.00	5.40	32	152,489	0.02%
2022/04/08	20	5.34	10	5.33	5.31	10	151,278	0.01%
2022/04/07	100	5.32	18	5.31	5.35	82	151,021	0.05%
2022/04/06	50	5.29	40	5.28	5.25	10	149,751	0.01%
2022/04/01	10	5.26	50	5.26	5.23	-40	149,939	-0.03%
2022/03/31	5	5.20	5	5.19	5.21	0	149,744	0.00%
2022/03/30	63	5.19	5	5.18	5.19	58	149,615	0.04%
2022/03/28	4	5.28	30	5.28	5.25	-26	148,024	-0.02%
2022/03/25	21	5.21	0	0.00	5.20	21	147,469	0.01%
2022/03/24	3	5.21	5	5.20	5.20	-2	147,961	0.00%
2022/03/23	55	5.20	80	5.20	5.20	-25	147,438	-0.02%
2022/03/22	11	5.26	0	0.00	5.25	11	146,408	0.01%
2022/03/21	21	5.25	0	0.00	5.26	21	145,900	0.01%
2022/03/18	11	5.29	2	5.30	5.30	9	145,199	0.01%
2022/03/17	34	5.30	425	5.30	5.27	-391	144,232	-0.27%	大賣/鉅額交易
2022/03/16	223	5.48	224	5.41	5.44	-1	139,976	0.00%	大買/大賣/
2022/03/15	419	5.45	2	5.46	5.47	417	137,964	0.30%	大買/鉅額交易
2022/03/14	21	5.37	0	0.00	5.35	21	136,424	0.02%
2022/03/11	0	0.00	2	5.37	5.36	-2	134,699	0.00%
2022/03/10	94	5.31	15	5.32	5.29	79	133,079	0.06%
2022/03/09	20	5.46	58	5.43	5.44	-38	130,498	-0.03%
2022/03/08	26	5.50	122	5.49	5.51	-96	129,422	-0.07%	大賣/
2022/03/07	34	5.38	179	5.35	5.39	-145	126,394	-0.11%	大賣/鉅額交易
2022/03/04	6	5.21	3	5.23	5.23	3	121,069	0.00%
2022/03/03	1	5.16	115	5.16	5.17	-114	121,805	-0.09%	大賣/鉅額交易
2022/03/02	4	5.20	4	5.20	5.19	0	123,392	0.00%
2022/03/01	1	5.17	1,000	5.20	5.16	-999	122,279	-0.82%	大賣/鉅額交易
2022/02/25	150	5.24	7	5.27	5.26	143	120,216	0.12%	大買/鉅額交易
2022/02/24	912	5.25	35	5.22	5.26	877	117,678	0.75%	大買/鉅額交易
2022/02/23	118	5.15	1,000	5.13	5.13	-882	113,239	-0.78%	大買/大賣/鉅額交易
2022/02/22	902	5.18	46	5.14	5.17	856	112,915	0.76%	大買/鉅額交易
2022/02/21	5	5.09	33	5.11	5.08	-28	111,114	-0.03%
2022/02/18	4	5.13	10	5.08	5.08	-6	110,363	-0.01%
2022/02/17	26	5.08	46	5.06	5.08	-20	109,623	-0.02%
2022/02/16	13	5.10	15	5.10	5.09	-2	108,595	0.00%
2022/02/15	10	5.14	8	5.18	5.17	2	107,560	0.00%
2022/02/14	45	5.15	15	5.16	5.16	30	107,384	0.03%
2022/02/11	31	5.10	5	5.10	5.08	26	105,356	0.02%
2022/02/10	7	5.08	0	0.00	5.08	7	106,143	0.01%
2022/02/09	5	5.12	0	0.00	5.13	5	105,288	0.00%
2022/02/08	15	5.16	0	0.00	5.16	15	105,357	0.01%
2022/02/07	9	5.22	26	5.23	5.19	-17	104,539	-0.02%
2022/01/26	154	5.25	22	5.26	5.27	132	102,899	0.13%	大買/鉅額交易
2022/01/25	2	5.27	14	5.26	5.25	-12	102,028	-0.01%
2022/01/24	21	5.18	9	5.23	5.17	12	98,873	0.01%
2022/01/21	0	0.00	3	5.16	5.19	-3	95,822	0.00%
2022/01/19	3	5.11	224	5.11	5.11	-221	92,093	-0.24%	大賣/鉅額交易
2022/01/18	10	5.02	0	0.00	5.07	10	91,314	0.01%
2022/01/17	3	5.05	5	5.04	5.03	-2	91,013	0.00%
2022/01/13	7	5.06	0	0.00	5.05	7	90,322	0.01%
2022/01/12	150	5.08	0	0.00	5.08	150	89,926	0.17%	大買/鉅額交易
2022/01/11	0	0.00	25	5.14	5.11	-25	90,233	-0.03%
2022/01/10	22	5.15	2	5.15	5.11	20	89,985	0.02%
2022/01/07	41	5.13	16	5.14	5.14	25	90,694	0.03%
2022/01/06	90	5.09	60	5.09	5.10	30	90,051	0.03%
2022/01/05	75	5.05	0	0.00	5.06	75	89,863	0.08%
2022/01/03	2	5.08	0	0.00	5.11	2	88,889	0.00%
2021/12/30	0	0.00	10	5.13	5.10	-10	90,800	-0.01%
2021/12/29	0	0.00	224	5.12	5.11	-224	90,931	-0.25%	大賣/鉅額交易
2021/12/28	5	5.15	5	5.16	5.13	0	93,654	0.00%
2021/12/27	18	5.18	0	0.00	5.17	18	95,491	0.02%
2021/12/24	2	5.19	0	0.00	5.21	2	98,327	0.00%
2021/12/20	15	5.31	0	0.00	5.32	15	101,857	0.01%
2021/12/16	6	5.27	862	5.26	5.25	-856	103,059	-0.83%	大賣/鉅額交易
2021/12/14	860	5.32	11	5.33	5.34	849	105,907	0.80%	大買/鉅額交易
2021/12/13	0	0.00	2	5.24	5.28	-2	105,017	0.00%
2021/12/10	2	5.26	0	0.00	5.26	2	105,442	0.00%
2021/12/09	4	5.25	0	0.00	5.25	4	106,130	0.00%
2021/12/08	2	5.22	100	5.25	5.26	-98	106,950	-0.09%
2021/12/07	2	5.28	62	5.32	5.28	-60	107,413	-0.06%
2021/12/02	3	5.31	13	5.35	5.31	-10	110,518	-0.01%
2021/12/01	18	5.38	4	5.42	5.34	14	110,163	0.01%
2021/11/30	28	5.40	20	5.41	5.42	8	109,915	0.01%
2021/11/29	0	0.00	46	5.46	5.43	-46	109,872	-0.04%
2021/11/26	20	5.37	4	5.39	5.42	16	108,765	0.01%
2021/11/25	10	5.33	100	5.32	5.32	-90	107,954	-0.08%
2021/11/16	105	5.32	50	5.32	5.32	55	119,983	0.05%	大買/
2021/11/15	0	0.00	50	5.33	5.33	-50	123,562	-0.04%
2021/11/12	2	5.37	0	0.00	5.37	2	126,893	0.00%
2021/11/11	0	0.00	100	5.38	5.39	-100	128,607	-0.08%
2021/11/09	54	5.38	0	0.00	5.36	54	131,183	0.04%
2021/11/08	1	5.41	0	0.00	5.41	1	129,208	0.00%
2021/11/05	76	5.47	0	0.00	5.45	76	129,536	0.06%
2021/11/03	3	5.52	0	0.00	5.51	3	128,035	0.00%
2021/11/02	2	5.49	0	0.00	5.53	2	129,161	0.00%
2021/11/01	2	5.52	0	0.00	5.51	2	128,527	0.00%
2021/10/29	2	5.53	4	5.57	5.56	-2	128,670	0.00%
2021/10/28	2	5.53	0	0.00	5.52	2	128,778	0.00%
2021/10/27	5	5.51	0	0.00	5.51	5	129,716	0.00%
2021/10/26	6	5.52	0	0.00	5.52	6	129,917	0.00%
2021/10/25	0	0.00	132	5.59	5.57	-132	130,085	-0.10%	大賣/鉅額交易
2021/10/22	150	5.59	0	0.00	5.57	150	134,804	0.11%	大買/鉅額交易
2021/10/21	3	5.54	0	0.00	5.58	3	134,896	0.00%
2021/10/20	0	0.00	20	5.56	5.58	-20	134,765	-0.01%
2021/10/19	2	5.57	10	5.56	5.57	-8	135,003	-0.01%
2021/10/18	22	5.60	20	5.62	5.62	2	135,031	0.00%
2021/10/15	23	5.66	31	5.67	5.61	-8	135,757	-0.01%
2021/10/14	30	5.74	805	5.70	5.74	-775	135,804	-0.57%	大賣/鉅額交易
2021/10/13	1,100	5.75	1,106	5.71	5.77	-6	135,975	0.00%	大買/大賣/
2021/10/12	820	5.77	24	5.75	5.74	796	135,558	0.59%	大買/鉅額交易
2021/10/08	1	5.68	24	5.68	5.68	-23	134,520	-0.02%
2021/10/07	58	5.67	200	5.70	5.64	-142	134,251	-0.11%	大賣/鉅額交易
2021/10/06	200	5.79	7	5.76	5.77	193	132,698	0.15%	大買/鉅額交易
2021/10/05	14	5.77	941	5.77	5.75	-927	132,957	-0.70%	大賣/鉅額交易
2021/10/04	31	5.73	37	5.75	5.75	-6	131,219	0.00%
2021/10/01	700	5.66	23	5.70	5.72	677	128,842	0.53%	大買/鉅額交易
2021/09/30	101	5.61	501	5.58	5.58	-400	125,910	-0.32%	大買/大賣/鉅額交易
2021/09/29	620	5.62	2	5.60	5.63	618	124,695	0.50%	大買/鉅額交易
2021/09/28	5	5.52	0	0.00	5.52	5	123,266	0.00%
2021/09/24	1	5.49	0	0.00	5.49	1	123,869	0.00%
2021/09/23	27	5.54	6	5.55	5.54	21	125,815	0.02%
2021/09/22	20	5.61	49	5.60	5.60	-29	125,392	-0.02%
2021/09/17	0	0.00	30	5.45	5.46	-30	122,725	-0.02%
2021/09/16	6	5.50	23	5.49	5.48	-17	124,465	-0.01%
2021/09/15	30	5.48	10	5.46	5.46	20	125,123	0.02%
2021/09/14	1	5.44	0	0.00	5.44	1	127,217	0.00%
2021/09/13	0	0.00	1	5.44	5.46	-1	127,554	0.00%
2021/09/10	28	5.47	520	5.49	5.43	-492	129,471	-0.38%	大賣/鉅額交易
2021/09/09	22	5.53	30	5.54	5.51	-8	128,336	-0.01%
2021/09/08	520	5.52	0	0.00	5.51	520	127,693	0.41%	大買/鉅額交易
2021/09/07	15	5.47	3	5.46	5.46	12	126,529	0.01%
2021/09/06	2	5.43	110	5.41	5.43	-108	127,049	-0.09%	大賣/鉅額交易
2021/09/03	10	5.47	30	5.44	5.44	-20	127,326	-0.02%
2021/09/02	0	0.00	25	5.46	5.51	-25	127,409	-0.02%
2021/08/31	1	5.53	0	0.00	5.46	1	128,089	0.00%
2021/08/30	25	5.50	46	5.51	5.48	-21	129,423	-0.02%
2021/08/27	35	5.55	75	5.55	5.53	-40	129,639	-0.03%
2021/08/26	1	5.61	0	0.00	5.61	1	128,670	0.00%
2021/08/25	24	5.62	0	0.00	5.62	24	128,905	0.02%
2021/08/24	16	5.69	0	0.00	5.68	16	128,455	0.01%
2021/08/23	26	5.71	0	0.00	5.70	26	129,825	0.02%
2021/08/20	15	5.82	0	0.00	5.87	15	130,178	0.01%
2021/08/19	43	5.82	10	5.77	5.85	33	129,216	0.03%
2021/08/18	12	5.74	8	5.81	5.70	4	126,757	0.00%
2021/08/17	0	0.00	2	5.76	5.76	-2	127,356	0.00%
2021/08/16	14	5.71	351	5.69	5.70	-337	127,893	-0.26%	大賣/鉅額交易
2021/08/13	350	5.65	44	5.64	5.66	306	131,053	0.23%	大買/鉅額交易
2021/08/11	16	5.60	170	5.59	5.59	-154	137,080	-0.11%	大賣/鉅額交易
2021/08/10	126	5.57	0	0.00	5.57	126	145,859	0.09%	大買/鉅額交易
2021/08/09	0	0.00	1	5.52	5.53	-1	155,928	0.00%
2021/08/06	1	5.52	0	0.00	5.52	1	161,325	0.00%
2021/08/02	2	5.57	400	5.57	5.51	-398	189,450	-0.21%	大賣/鉅額交易
2021/07/30	400	5.60	2	5.59	5.61	398	191,236	0.21%	大買/鉅額交易
2021/07/29	7	5.60	0	0.00	5.56	7	193,121	0.00%
2021/07/28	0	0.00	305	5.66	5.67	-305	193,720	-0.16%	大賣/鉅額交易
2021/07/27	301	5.60	3	5.60	5.60	298	193,538	0.15%	大買/鉅額交易
2021/07/26	252	5.58	250	5.57	5.58	2	196,721	0.00%	大買/大賣/
2021/07/22	6	5.53	0	0.00	5.54	6	197,869	0.00%
2021/07/21	0	0.00	4	5.59	5.59	-4	197,961	0.00%
2021/07/20	0	0.00	15	5.54	5.56	-15	199,072	-0.01%
2021/07/19	0	0.00	11	5.49	5.48	-11	198,297	-0.01%
2021/07/16	0	0.00	30	5.46	5.44	-30	199,629	-0.02%
2021/07/13	6	5.43	10	5.43	5.47	-4	201,815	0.00%
2021/07/12	2	5.46	5	5.46	5.47	-3	202,081	0.00%
2021/07/09	0	0.00	34	5.55	5.53	-34	202,398	-0.02%
2021/07/07	0	0.00	3	5.50	5.49	-3	205,239	0.00%
2021/07/06	1	5.45	0	0.00	5.46	1	205,269	0.00%
2021/07/05	7	5.46	2	5.48	5.44	5	205,678	0.00%
2021/07/01	0	0.00	1	5.54	5.53	-1	205,628	0.00%
2021/06/30	11	5.51	0	0.00	5.50	11	206,653	0.01%
2021/06/29	1	5.58	0	0.00	5.58	1	204,816	0.00%
2021/06/28	50	5.57	0	0.00	5.57	50	204,411	0.02%
2021/06/25	18	5.57	0	0.00	5.61	18	204,952	0.01%
2021/06/24	4	5.62	0	0.00	5.62	4	204,930	0.00%
2021/06/23	39	5.67	0	0.00	5.64	39	205,876	0.02%
2021/06/22	12	5.70	10	5.74	5.74	2	204,153	0.00%
2021/06/21	0	0.00	20	5.74	5.75	-20	204,277	-0.01%
2021/06/17	10	5.68	16	5.71	5.64	-6	202,662	0.00%
2021/06/16	16	5.67	0	0.00	5.65	16	203,513	0.01%
2021/06/15	24	5.66	0	0.00	5.65	24	203,998	0.01%
2021/06/11	11	5.69	0	0.00	5.70	11	203,342	0.01%
2021/06/10	12	5.74	0	0.00	5.72	12	202,996	0.01%
2021/06/09	0	0.00	1	5.82	5.79	-1	201,860	0.00%
2021/06/08	10	5.74	0	0.00	5.76	10	200,964	0.00%
2021/06/07	20	5.76	23	5.81	5.74	-3	202,787	0.00%
2021/06/04	10	5.75	2	5.76	5.75	8	200,943	0.00%
2021/06/03	20	5.71	305	5.73	5.71	-285	201,189	-0.14%	大賣/鉅額交易
2021/06/02	301	5.78	0	0.00	5.75	301	200,816	0.15%	大買/鉅額交易
2021/06/01	1	5.75	0	0.00	5.74	1	202,156	0.00%
2021/05/31	19	5.78	5	5.80	5.78	14	203,343	0.01%
2021/05/28	21	5.84	10	5.86	5.83	11	202,788	0.01%
2021/05/25	21	5.95	0	0.00	5.92	21	203,073	0.01%
2021/05/21	20	6.05	250	6.06	6.05	-230	199,178	-0.12%	大賣/鉅額交易
2021/05/20	21	6.17	35	6.19	6.17	-14	196,010	-0.01%
2021/05/19	0	0.00	30	6.13	6.13	-30	194,580	-0.02%
2021/05/18	373	6.23	37	6.16	6.10	336	192,937	0.17%	大買/鉅額交易
2021/05/17	90	6.41	17	6.38	6.46	73	187,535	0.04%
2021/05/14	113	6.26	126	6.29	6.30	-13	179,486	-0.01%	大買/大賣/
2021/05/13	46	6.37	650	6.36	6.35	-604	175,188	-0.34%	大賣/鉅額交易
2021/05/12	680	6.23	234	6.14	6.29	446	167,255	0.27%	大買/大賣/鉅額交易
2021/05/11	18	5.99	119	5.93	6.03	-101	154,571	-0.07%	大賣/鉅額交易
2021/05/10	21	5.78	23	5.76	5.79	-2	152,488	0.00%
2021/05/07	51	5.81	0	0.00	5.77	51	154,709	0.03%
2021/05/06	3	5.90	27	5.92	5.90	-24	155,532	-0.02%
2021/05/05	10	5.88	38	5.92	5.94	-28	154,318	-0.02%
2021/05/04	20	5.86	91	5.87	5.88	-71	155,172	-0.05%
2021/05/03	35	5.79	40	5.76	5.79	-5	151,717	0.00%
2021/04/29	0	0.00	5	5.67	5.69	-5	149,335	0.00%
2021/04/28	1	5.70	17	5.71	5.69	-16	151,477	-0.01%
2021/04/27	0	0.00	20	5.72	5.69	-20	152,908	-0.01%
2021/04/26	31	5.75	40	5.73	5.71	-9	153,749	-0.01%
2021/04/23	23	5.82	0	0.00	5.80	23	154,209	0.01%
2021/04/22	68	5.83	56	5.79	5.85	12	155,961	0.01%
2021/04/21	1	5.82	20	5.82	5.82	-19	154,748	-0.01%
2021/04/20	36	5.81	55	5.81	5.79	-19	156,475	-0.01%
2021/04/19	36	5.80	40	5.80	5.79	-4	157,659	0.00%
2021/04/16	0	0.00	10	5.89	5.84	-10	156,441	-0.01%
2021/04/15	62	5.91	54	5.90	5.88	8	157,233	0.01%
2021/04/14	100	5.98	80	6.00	5.94	20	158,178	0.01%
2021/04/13	55	5.91	0	0.00	5.97	55	158,548	0.03%
2021/04/12	10	5.96	0	0.00	5.96	10	157,369	0.01%
2021/04/09	20	5.94	20	5.91	5.94	0	158,528	0.00%
2021/04/08	26	5.94	0	0.00	5.92	26	158,985	0.02%
2021/04/07	0	0.00	26	5.98	5.96	-26	158,779	-0.02%
2021/04/06	35	5.97	60	5.99	5.97	-25	158,386	-0.02%
2021/04/01	91	6.06	140	6.07	6.06	-49	157,271	-0.03%	大賣/
2021/03/30	19	6.06	15	6.09	6.06	4	156,730	0.00%
2021/03/29	182	6.09	0	0.00	6.10	182	156,029	0.12%	大買/鉅額交易
2021/03/26	70	6.20	0	0.00	6.16	70	154,724	0.05%
2021/03/25	10	6.29	0	0.00	6.26	10	153,586	0.01%
2021/03/24	0	0.00	72	6.27	6.27	-72	152,690	-0.05%
2021/03/23	20	6.18	0	0.00	6.22	20	151,797	0.01%
2021/03/19	16	6.27	41	6.26	6.25	-25	152,554	-0.02%
2021/03/18	3	6.13	260	6.15	6.17	-257	150,844	-0.17%	大賣/鉅額交易
2021/03/16	30	6.18	0	0.00	6.17	30	150,882	0.02%
2021/03/12	1	6.21	20	6.22	6.20	-19	151,624	-0.01%
2021/03/11	81	6.25	0	0.00	6.22	81	151,618	0.05%
2021/03/10	0	0.00	6	6.36	6.36	-6	150,950	0.00%
2021/03/09	260	6.40	10	6.42	6.36	250	151,012	0.17%	大買/鉅額交易
2021/03/08	222	6.31	200	6.37	6.36	22	150,015	0.01%	大買/大賣/
2021/03/05	1	6.36	26	6.42	6.36	-25	148,765	-0.02%
2021/03/04	2	6.32	301	6.35	6.31	-299	146,919	-0.20%	大賣/鉅額交易
2021/03/03	221	6.30	0	0.00	6.22	221	145,708	0.15%	大買/鉅額交易
2021/03/02	65	6.26	0	0.00	6.35	65	144,978	0.04%
2021/02/26	6	6.32	266	6.29	6.34	-260	144,276	-0.18%	大賣/鉅額交易
2021/02/25	106	6.19	0	0.00	6.16	106	141,992	0.07%	大買/鉅額交易
2021/02/24	0	0.00	70	6.22	6.25	-70	142,763	-0.05%
2021/02/23	42	6.19	0	0.00	6.13	42	141,009	0.03%
2021/02/22	110	6.11	100	6.15	6.15	10	140,454	0.01%	大買/
2021/02/19	0	0.00	233	6.21	6.17	-233	140,449	-0.17%	大賣/鉅額交易
2021/02/18	213	6.18	18	6.11	6.14	195	139,706	0.14%	大買/鉅額交易
2021/02/17	45	6.19	33	6.23	6.17	12	141,170	0.01%
2021/02/05	40	6.38	20	6.42	6.41	20	137,634	0.01%
2021/02/04	52	6.45	10	6.49	6.47	42	135,825	0.03%
2021/02/03	0	0.00	28	6.44	6.43	-28	137,047	-0.02%
2021/02/02	42	6.43	16	6.46	6.44	26	137,304	0.02%
2021/02/01	45	6.61	8	6.66	6.60	37	137,090	0.03%
2021/01/29	40	6.64	86	6.68	6.72	-46	135,545	-0.03%
2021/01/28	5	6.55	422	6.60	6.60	-417	133,087	-0.31%	大賣/鉅額交易
2021/01/27	6	6.46	0	0.00	6.48	6	131,757	0.00%
2021/01/26	8	6.48	1	6.40	6.51	7	131,342	0.01%
2021/01/25	34	6.40	47	6.40	6.38	-13	129,471	-0.01%
2021/01/22	5	6.32	17	6.36	6.34	-12	131,396	-0.01%
2021/01/21	109	6.38	10	6.34	6.31	99	132,855	0.07%	大買/
2021/01/20	5	6.47	0	0.00	6.48	5	131,628	0.00%
2021/01/19	232	6.50	0	0.00	6.42	232	131,962	0.18%	大買/鉅額交易
2021/01/18	205	6.56	2	6.60	6.56	203	130,451	0.16%	大買/鉅額交易
2021/01/15	121	6.48	131	6.52	6.55	-10	127,446	-0.01%	大買/大賣/
2021/01/14	0	0.00	5	6.53	6.51	-5	124,919	0.00%
2021/01/13	6	6.50	33	6.50	6.48	-27	124,209	-0.02%
2021/01/12	3	6.63	5	6.64	6.63	-2	123,250	0.00%
2021/01/11	0	0.00	20	6.65	6.61	-20	122,235	-0.02%
2021/01/08	10	6.68	0	0.00	6.63	10	123,575	0.01%
2021/01/07	70	6.77	0	0.00	6.73	70	122,069	0.06%
2021/01/06	93	6.87	4	6.92	6.89	89	120,365	0.07%
2021/01/05	0	0.00	2	6.91	6.87	-2	119,239	0.00%
2021/01/04	35	6.93	0	0.00	6.89	35	120,411	0.03%
2020/12/31	10	7.01	1	7.01	6.96	9	120,757	0.01%
2020/12/30	5	7.04	0	0.00	7.02	5	120,827	0.00%
2020/12/29	10	7.12	0	0.00	7.11	10	121,484	0.01%
2020/12/28	11	7.13	8	7.16	7.10	3	121,770	0.00%
2020/12/25	73	7.17	0	0.00	7.18	73	121,269	0.06%
2020/12/24	29	7.22	0	0.00	7.21	29	121,122	0.02%
2020/12/23	5	7.27	10	7.30	7.26	-5	122,326	0.00%
2020/12/22	10	7.28	9	7.30	7.31	1	123,887	0.00%
2020/12/21	2	7.26	0	0.00	7.20	2	127,582	0.00%
2020/12/17	8	7.25	0	0.00	7.25	8	132,930	0.01%
2020/12/16	1	7.27	7	7.31	7.25	-6	136,691	0.00%
2020/12/15	13	7.38	0	0.00	7.37	13	136,040	0.01%
2020/12/09	10	7.19	0	0.00	7.19	10	139,543	0.01%
2020/12/08	2	7.30	0	0.00	7.23	2	139,460	0.00%
2020/12/07	2	7.37	40	7.33	7.30	-38	140,984	-0.03%
2020/12/04	7	7.37	0	0.00	7.33	7	145,274	0.00%
2020/12/03	2	7.42	1	7.43	7.43	1	147,694	0.00%
2020/12/02	10	7.46	1	7.49	7.44	9	148,053	0.01%
2020/11/30	9	7.46	4	7.47	7.57	5	150,933	0.00%
2020/11/26	2	7.50	0	0.00	7.50	2	150,489	0.00%
2020/11/25	3	7.55	1	7.57	7.57	2	150,162	0.00%
2020/11/20	0	0.00	1	7.58	7.57	-1	150,005	0.00%
2020/11/19	0	0.00	55	7.56	7.57	-55	150,574	-0.04%
2020/11/18	0	0.00	20	7.61	7.57	-20	150,088	-0.01%
2020/11/17	56	7.64	4	7.63	7.64	52	150,851	0.03%
2020/11/16	22	7.70	0	0.00	7.68	22	158,690	0.01%
2020/11/13	0	0.00	200	7.86	7.86	-200	155,742	-0.13%	大賣/鉅額交易
2020/11/11	21	7.92	0	0.00	7.86	21	155,379	0.01%
2020/11/10	0	0.00	15	8.01	7.99	-15	152,991	-0.01%
2020/11/09	8	7.96	5	7.96	7.95	3	151,737	0.00%
2020/11/06	16	8.09	6	8.09	8.09	10	149,477	0.01%
2020/11/05	205	8.12	10	8.13	8.12	195	148,340	0.13%	大買/鉅額交易
2020/11/04	11	8.14	0	0.00	8.13	11	148,428	0.01%
2020/11/03	15	8.25	30	8.27	8.24	-15	146,499	-0.01%
2020/11/02	31	8.43	10	8.37	8.37	21	147,806	0.01%
2020/10/30	55	8.41	23	8.38	8.40	32	148,448	0.02%
2020/10/29	5	8.34	17	8.33	8.30	-12	145,894	-0.01%
2020/10/26	4	8.14	0	0.00	8.13	4	142,241	0.00%
2020/10/22	5	8.21	0	0.00	8.17	5	155,063	0.00%
2020/10/20	2	8.18	1,190	8.19	8.20	-1,188	161,931	-0.73%	大賣/鉅額交易
2020/10/19	0	0.00	6	8.17	8.16	-6	163,424	0.00%
2020/10/16	21	8.24	0	0.00	8.28	21	163,119	0.01%
2020/10/15	0	0.00	8	8.24	8.21	-8	163,877	0.00%
2020/10/14	1	8.17	8	8.16	8.18	-7	163,605	0.00%
2020/10/13	7	8.20	2	8.22	8.17	5	162,989	0.00%
2020/10/12	3	8.17	12	8.15	8.17	-9	161,521	-0.01%
2020/10/08	9	8.21	2	8.19	8.19	7	160,369	0.00%
2020/10/07	9	8.27	0	0.00	8.26	9	158,748	0.01%
2020/10/06	2	8.31	20	8.30	8.31	-18	158,404	-0.01%
2020/09/30	2	8.46	0	0.00	8.44	2	158,798	0.00%
2020/09/29	2	8.48	0	0.00	8.47	2	160,520	0.00%
2020/09/28	4	8.51	230	8.58	8.50	-226	161,910	-0.14%	大賣/鉅額交易
2020/09/25	0	0.00	2	8.59	8.64	-2	163,223	0.00%
2020/09/24	24	8.55	10	8.61	8.66	14	163,151	0.01%
2020/09/23	30	8.48	10	8.42	8.42	20	160,027	0.01%
2020/09/22	5	8.42	3	8.43	8.46	2	160,033	0.00%
2020/09/21	1	8.34	16	8.31	8.33	-15	155,852	-0.01%
2020/09/17	10	8.25	2	8.25	8.25	8	154,629	0.01%
2020/09/16	21	8.20	0	0.00	8.18	21	154,597	0.01%
2020/09/15	7	8.28	10	8.30	8.27	-3	151,484	0.00%
2020/09/14	7	8.33	0	0.00	8.30	7	150,416	0.00%
2020/09/11	13	8.41	1	8.41	8.39	12	150,216	0.01%
2020/09/10	17	8.40	0	0.00	8.39	17	150,423	0.01%
2020/09/09	11	8.49	21	8.50	8.44	-10	149,866	-0.01%
2020/09/08	22	8.41	30	8.39	8.39	-8	146,474	-0.01%
2020/09/07	46	8.43	0	0.00	8.43	46	145,910	0.03%
2020/09/04	5	8.46	3	8.43	8.41	2	147,225	0.00%
2020/09/03	15	8.28	0	0.00	8.32	15	146,511	0.01%
2020/09/02	2	8.34	0	0.00	8.37	2	145,531	0.00%
2020/09/01	2	8.39	0	0.00	8.36	2	147,433	0.00%
2020/08/27	3	8.29	5	8.28	8.32	-2	148,169	0.00%
2020/08/26	7	8.34	10	8.37	8.32	-3	147,597	0.00%
2020/08/25	5	8.33	20	8.36	8.35	-15	148,587	-0.01%
2020/08/24	5	8.45	0	0.00	8.43	5	148,094	0.00%
2020/08/21	76	8.51	60	8.52	8.47	16	148,275	0.01%
2020/08/20	125	8.70	42	8.47	8.67	83	146,102	0.06%	大買/
2020/08/18	0	0.00	12	8.28	8.30	-12	138,277	-0.01%
2020/08/17	34	8.28	0	0.00	8.26	34	139,057	0.02%
2020/08/14	5	8.45	0	0.00	8.37	5	138,697	0.00%
2020/08/13	5	8.42	0	0.00	8.41	5	138,778	0.00%
2020/08/12	8	8.46	2	8.48	8.48	6	139,033	0.00%
2020/08/10	12	8.32	0	0.00	8.32	12	140,850	0.01%
2020/08/07	8	8.39	0	0.00	8.40	8	145,667	0.01%
2020/08/06	24	8.31	1	8.39	8.35	23	146,177	0.02%
2020/08/05	15	8.43	14	8.42	8.41	1	144,421	0.00%
2020/08/04	26	8.52	0	0.00	8.50	26	144,468	0.02%
2020/08/03	16	8.55	14	8.62	8.62	2	143,750	0.00%
2020/07/31	5	8.49	0	0.00	8.51	5	145,476	0.00%
2020/07/30	10	8.53	0	0.00	8.52	10	147,593	0.01%
2020/07/29	4	8.63	12	8.62	8.63	-8	148,551	-0.01%
2020/07/28	80	8.46	9	8.60	8.62	71	149,023	0.05%
2020/07/27	42	8.58	22	8.61	8.59	20	146,351	0.01%
2020/07/24	30	8.83	0	0.00	8.82	30	145,187	0.02%
2020/07/22	0	0.00	2	8.72	8.72	-2	142,574	0.00%
2020/07/21	28	8.77	0	0.00	8.74	28	143,049	0.02%
2020/07/20	5	9.01	1	8.95	8.93	4	141,716	0.00%
2020/07/17	10	8.92	0	0.00	8.92	10	143,971	0.01%
2020/07/15	12	8.86	211	8.86	8.91	-199	146,491	-0.14%	大賣/鉅額交易
2020/07/14	0	0.00	2	8.93	8.94	-2	149,507	0.00%
2020/07/13	2	8.97	305	8.97	8.93	-303	150,531	-0.20%	大賣/鉅額交易
2020/07/10	12	9.06	20	9.05	9.09	-8	151,976	-0.01%
2020/07/09	7	8.93	0	0.00	8.98	7	154,686	0.00%
2020/07/08	11	9.00	1	9.00	8.99	10	154,800	0.01%
2020/07/07	1	9.05	32	9.02	9.06	-31	153,972	-0.02%
2020/07/06	15	9.10	201	9.04	9.04	-186	154,764	-0.12%	大賣/鉅額交易
2020/07/03	43	9.24	0	0.00	9.23	43	155,175	0.03%
2020/07/02	30	9.37	77	9.36	9.33	-47	155,940	-0.03%
2020/07/01	17	9.42	0	0.00	9.44	17	156,963	0.01%
2020/06/30	12	9.54	0	0.00	9.52	12	159,298	0.01%
2020/06/29	208	9.58	0	0.00	9.62	208	160,588	0.13%	大買/鉅額交易
2020/06/24	51	9.50	50	9.45	9.49	1	163,469	0.00%
2020/06/22	1	9.52	0	0.00	9.58	1	169,042	0.00%
2020/06/19	0	0.00	20	9.59	9.59	-20	173,213	-0.01%
2020/06/18	10	9.64	0	0.00	9.60	10	179,211	0.01%
2020/06/17	301	9.64	301	9.66	9.64	0	185,478	0.00%	大買/大賣/
2020/06/16	23	9.66	0	0.00	9.64	23	191,701	0.01%
2020/06/15	100	9.90	3	9.77	9.90	97	196,733	0.05%
2020/06/12	412	9.85	52	9.84	9.76	360	199,145	0.18%	大買/鉅額交易
2020/06/11	246	9.63	14	9.64	9.70	232	201,473	0.12%	大買/鉅額交易
2020/06/10	2	9.52	0	0.00	9.51	2	207,748	0.00%
2020/06/09	0	0.00	1	9.63	9.60	-1	215,684	0.00%
2020/06/08	98	9.63	16	9.63	9.63	82	219,804	0.04%
2020/06/05	30	9.74	13	9.73	9.70	17	219,480	0.01%
2020/06/04	54	9.84	165	9.80	9.79	-111	221,337	-0.05%	大賣/鉅額交易
2020/06/03	34	9.90	22	9.93	9.86	12	223,618	0.01%
2020/06/02	0	0.00	6	10.02	10.03	-6	221,442	0.00%
2020/06/01	23	10.09	20	10.06	10.07	3	221,369	0.00%
2020/05/29	0	0.00	3	10.30	10.20	-3	221,432	0.00%
2020/05/28	10	10.12	4	10.13	10.22	6	221,757	0.00%
2020/05/27	0	0.00	163	10.13	10.15	-163	223,915	-0.07%	大賣/鉅額交易
2020/05/26	24	10.14	30	10.19	10.14	-6	225,336	0.00%
2020/05/25	3	10.39	101	10.32	10.30	-98	224,545	-0.04%	大賣/
2020/05/22	100	10.37	70	10.35	10.39	30	224,608	0.01%
2020/05/21	31	10.20	20	10.18	10.18	11	224,414	0.00%
2020/05/20	22	10.28	0	0.00	10.29	22	223,426	0.01%
2020/05/19	50	10.28	55	10.32	10.30	-5	222,850	0.00%
2020/05/18	3	10.39	2	10.37	10.42	1	222,529	0.00%
2020/05/15	108	10.39	3	10.45	10.38	105	221,847	0.05%	大買/鉅額交易
2020/05/14	129	10.41	148	10.43	10.45	-19	218,829	-0.01%	大買/大賣/
2020/05/13	8	10.34	10	10.37	10.30	-2	212,908	0.00%
2020/05/12	1	10.33	56	10.34	10.33	-55	212,005	-0.03%
2020/05/11	31	10.22	9	10.21	10.22	22	211,649	0.01%
2020/05/08	101	10.34	11	10.31	10.31	90	209,859	0.04%	大買/
2020/05/07	53	10.42	2	10.39	10.38	51	209,972	0.02%
2020/05/06	0	0.00	10	10.48	10.47	-10	207,608	0.00%
2020/05/05	0	0.00	2	10.50	10.49	-2	204,415	0.00%
2020/05/04	0	0.00	12	10.60	10.56	-12	202,189	-0.01%
2020/04/30	20	10.32	6	10.28	10.25	14	196,307	0.01%
2020/04/29	27	10.49	41	10.49	10.47	-14	194,217	-0.01%
2020/04/28	2	10.66	135	10.66	10.62	-133	192,754	-0.07%	大賣/鉅額交易
2020/04/27	117	10.73	0	0.00	10.65	117	193,702	0.06%	大買/鉅額交易
2020/04/24	0	0.00	27	10.96	10.95	-27	190,805	-0.01%
2020/04/23	82	10.96	11	11.00	10.94	71	189,262	0.04%
2020/04/22	23	11.12	554	11.13	11.03	-531	187,138	-0.28%	大賣/鉅額交易
2020/04/21	37	11.00	12	10.86	11.07	25	184,680	0.01%
2020/04/20	8	10.75	15	10.76	10.74	-7	181,597	0.00%
2020/04/17	105	10.67	545	10.68	10.69	-440	180,884	-0.24%	大買/大賣/鉅額交易
2020/04/16	80	10.99	0	0.00	10.94	80	176,535	0.05%
2020/04/15	133	10.92	51	10.91	10.92	82	175,057	0.05%	大買/
2020/04/14	50	11.12	225	11.15	10.99	-175	172,890	-0.10%	大賣/鉅額交易
2020/04/13	8	11.33	1	11.26	11.34	7	168,864	0.00%
2020/04/10	197	11.28	0	0.00	11.28	197	167,764	0.12%	大買/鉅額交易
2020/04/09	24	11.31	26	11.32	11.31	-2	166,484	0.00%
2020/04/08	80	11.32	55	11.29	11.27	25	163,715	0.02%
2020/04/07	84	11.47	109	11.49	11.43	-25	160,251	-0.02%	大賣/
2020/04/06	105	11.71	100	11.76	11.69	5	157,323	0.00%	大買/
2020/04/01	686	11.92	47	11.90	11.89	639	154,616	0.41%	大買/鉅額交易
2020/03/31	248	11.99	76	11.78	11.93	172	150,619	0.11%	大買/鉅額交易
2020/03/30	242	12.10	469	12.18	11.96	-227	148,230	-0.15%	大買/大賣/鉅額交易
2020/03/27	131	11.72	53	11.76	11.93	78	143,128	0.05%	大買/
2020/03/26	222	11.94	2	12.01	11.87	220	138,946	0.16%	大買/鉅額交易
2020/03/25	429	12.00	495	11.95	12.00	-66	134,903	-0.05%	大買/大賣/
2020/03/24	614	12.43	622	12.40	12.46	-8	129,782	-0.01%	大買/大賣/
2020/03/23	190	13.22	1	13.02	13.23	189	123,563	0.15%	大買/鉅額交易
2020/03/20	332	12.77	234	12.64	12.76	98	116,772	0.08%	大買/大賣/
2020/03/19	321	13.36	356	13.46	13.80	-35	109,367	-0.03%	大買/大賣/
2020/03/18	66	12.61	168	12.60	12.90	-102	102,538	-0.10%	大賣/鉅額交易
2020/03/17	44	12.50	74	12.54	12.49	-30	99,108	-0.03%
2020/03/16	55	12.08	70	11.96	12.20	-15	92,947	-0.02%
2020/03/13	166	12.01	326	12.21	11.72	-160	83,902	-0.19%	大買/大賣/鉅額交易
2020/03/12	102	11.28	59	11.38	11.48	43	74,514	0.06%	大買/
2020/03/11	25	10.94	25	10.92	10.98	0	69,342	0.00%
2020/03/10	57	10.87	37	10.87	10.78	20	67,039	0.03%
2020/03/09	12	10.83	155	10.74	10.84	-143	63,679	-0.22%	大賣/鉅額交易
2020/03/06	0	0.00	5	10.52	10.52	-5	60,130	-0.01%
2020/03/05	0	0.00	5	10.35	10.35	-5	59,564	-0.01%
2020/03/04	10	10.49	0	0.00	10.49	10	60,577	0.02%
2020/03/03	64	10.47	13	10.48	10.51	51	60,459	0.08%
2020/03/02	23	10.69	114	10.63	10.61	-91	59,179	-0.15%	大賣/
2020/02/27	6	10.48	11	10.48	10.52	-5	56,391	-0.01%
2020/02/26	5	10.36	3	10.39	10.39	2	54,608	0.00%
2020/02/25	8	10.30	0	0.00	10.28	8	53,111	0.02%
2020/02/24	2	10.31	0	0.00	10.31	2	52,424	0.00%
2020/02/10	20	10.37	0	0.00	10.30	20	49,289	0.04%
2020/02/07	0	0.00	1	10.26	10.28	-1	48,782	0.00%
2020/02/06	3	10.19	1	10.19	10.16	2	48,815	0.00%
2020/02/05	111	10.29	0	0.00	10.32	111	49,893	0.22%	大買/鉅額交易
2020/02/04	9	10.34	0	0.00	10.35	9	49,040	0.02%
2020/02/03	251	10.52	20	10.51	10.49	231	49,087	0.47%	大買/鉅額交易
2020/01/31	13	10.34	41	10.38	10.40	-28	46,425	-0.06%
2020/01/30	0	0.00	360	10.17	10.48	-360	45,459	-0.79%	大賣/鉅額交易
2020/01/20	21	9.86	0	0.00	9.88	21	42,114	0.05%
2020/01/14	1	9.85	0	0.00	9.86	1	42,906	0.00%
2020/01/13	0	0.00	20	9.91	9.91	-20	42,634	-0.05%
2020/01/10	0	0.00	62	10.00	10.01	-62	42,490	-0.15%
2020/01/09	0	0.00	65	10.08	10.01	-65	42,460	-0.15%
2020/01/08	1	10.16	150	10.19	10.15	-149	42,509	-0.35%	大賣/鉅額交易
2020/01/07	0	0.00	325	10.12	10.09	-325	42,069	-0.77%	大賣/鉅額交易
2020/01/06	159	10.01	0	0.00	10.04	159	42,184	0.38%	大買/鉅額交易
2020/01/03	2	9.98	0	0.00	9.95	2	41,967	0.00%
2019/12/27	0	0.00	79	9.92	9.92	-79	42,170	-0.19%
2019/12/24	5	9.99	0	0.00	10.00	5	42,902	0.01%
2019/12/20	1	10.00	0	0.00	10.01	1	43,603	0.00%
2019/12/19	5	9.98	0	0.00	9.99	5	43,599	0.01%
2019/12/18	4	9.95	0	0.00	9.95	4	43,689	0.01%
2019/12/17	29	10.00	0	0.00	9.95	29	43,689	0.07%
2019/12/13	1	10.06	1	10.06	10.08	0	43,435	0.00%
2019/12/12	63	10.19	0	0.00	10.15	63	42,830	0.15%
2019/12/10	0	0.00	22	10.36	10.35	-22	42,046	-0.05%
2019/12/09	5	10.30	10	10.33	10.31	-5	42,127	-0.01%
2019/12/06	50	10.34	0	0.00	10.37	50	41,568	0.12%
2019/12/04	1	10.50	0	0.00	10.49	1	41,432	0.00%
2019/12/03	100	10.50	450	10.46	10.47	-350	42,064	-0.83%	大賣/鉅額交易
2019/12/02	106	10.48	0	0.00	10.49	106	42,066	0.25%	大買/鉅額交易
2019/11/29	64	10.52	0	0.00	10.53	64	42,091	0.15%
2019/11/28	6	10.38	12	10.39	10.39	-6	40,355	-0.01%
2019/11/25	50	10.41	0	0.00	10.42	50	38,782	0.13%
2019/11/22	10	10.44	0	0.00	10.42	10	38,732	0.03%
2019/11/19	0	0.00	10	10.36	10.35	-10	39,912	-0.03%
2019/11/18	50	10.44	0	0.00	10.41	50	39,628	0.13%
2019/11/15	50	10.47	100	10.45	10.46	-50	39,606	-0.13%
2019/11/14	4	10.55	0	0.00	10.54	4	39,830	0.01%
2019/11/12	50	10.51	0	0.00	10.48	50	40,890	0.12%
2019/11/11	10	10.56	20	10.55	10.56	-10	41,147	-0.02%
2019/11/08	50	10.44	4	10.44	10.42	46	40,653	0.11%
2019/11/06	39	10.39	0	0.00	10.36	39	41,038	0.10%
2019/11/05	14	10.42	0	0.00	10.38	14	41,016	0.03%
2019/11/04	6	10.50	50	10.56	10.47	-44	42,860	-0.10%
2019/11/01	0	0.00	30	10.66	10.63	-30	42,027	-0.07%
2019/10/31	2	10.63	30	10.63	10.65	-28	43,464	-0.06%
2019/10/30	4	10.71	0	0.00	10.68	4	42,787	0.01%
2019/10/29	0	0.00	17	10.66	10.68	-17	43,161	-0.04%
2019/10/28	50	10.72	0	0.00	10.69	50	42,620	0.12%
2019/10/25	102	10.72	0	0.00	10.73	102	42,309	0.24%	大買/鉅額交易
2019/10/24	10	10.76	0	0.00	10.74	10	41,439	0.02%
2019/10/23	4	10.79	0	0.00	10.80	4	41,126	0.01%
2019/10/22	1	10.77	0	0.00	10.77	1	40,866	0.00%
2019/10/21	50	10.86	0	0.00	10.84	50	40,472	0.12%
2019/10/18	0	0.00	30	10.85	10.85	-30	41,005	-0.07%
2019/10/17	29	10.88	0	0.00	10.85	29	41,191	0.07%
2019/10/16	5	10.88	40	10.88	10.87	-35	40,999	-0.09%
2019/10/14	11	10.95	31	10.97	10.94	-20	40,384	-0.05%
2019/10/09	31	11.12	27	11.09	11.12	4	40,576	0.01%
2019/10/08	3	11.02	0	0.00	11.03	3	40,264	0.01%
2019/10/04	0	0.00	5	11.17	11.15	-5	41,436	-0.01%
2019/10/03	6	11.20	55	11.19	11.17	-49	41,306	-0.12%
2019/10/02	5	11.09	0	0.00	11.09	5	41,670	0.01%
2019/10/01	93	11.13	26	11.14	11.07	67	41,666	0.16%
2019/09/27	25	11.23	2	11.23	11.22	23	41,089	0.06%
2019/09/26	1	11.20	0	0.00	11.20	1	41,277	0.00%
2019/09/25	17	11.20	5	11.19	11.20	12	41,290	0.03%
2019/09/23	7	11.15	0	0.00	11.14	7	41,917	0.02%
2019/09/19	6	11.18	0	0.00	11.18	6	42,585	0.01%
2019/09/18	22	11.17	0	0.00	11.16	22	42,394	0.05%
2019/09/17	0	0.00	10	11.21	11.21	-10	41,648	-0.02%
2019/09/16	3	11.24	0	0.00	11.22	3	41,802	0.01%
2019/09/12	6	11.23	0	0.00	11.26	6	41,632	0.01%
2019/09/11	0	0.00	20	11.32	11.32	-20	42,470	-0.05%
2019/09/09	2	11.30	0	0.00	11.30	2	42,269	0.00%
2019/09/06	24	11.31	0	0.00	11.32	24	42,246	0.06%
2019/09/05	6	11.35	0	0.00	11.34	6	42,049	0.01%
2019/09/04	7	11.48	40	11.44	11.44	-33	41,382	-0.08%
2019/09/02	1	11.50	0	0.00	11.49	1	44,193	0.00%
2019/08/30	41	11.54	0	0.00	11.54	41	44,085	0.09%
2019/08/28	45	11.71	0	0.00	11.70	45	44,751	0.10%
2019/08/27	0	0.00	13	11.75	11.78	-13	45,200	-0.03%
2019/08/26	0	0.00	89	11.80	11.80	-89	45,834	-0.19%
2019/08/23	1	11.65	0	0.00	11.62	1	44,979	0.00%
2019/08/22	10	11.59	10	11.64	11.65	0	45,131	0.00%
2019/08/20	0	0.00	20	11.66	11.64	-20	45,543	-0.04%
2019/08/19	23	11.71	116	11.71	11.68	-93	46,160	-0.20%	大賣/
2019/08/16	86	11.75	1	11.90	11.75	85	47,323	0.18%
2019/08/15	7	11.90	53	11.90	11.87	-46	47,187	-0.10%
2019/08/14	0	0.00	30	11.70	11.75	-30	47,248	-0.06%
2019/08/13	2	11.81	0	0.00	11.84	2	48,375	0.00%
2019/08/12	1	11.72	0	0.00	11.73	1	49,194	0.00%
2019/08/08	4	11.74	2	11.83	11.73	2	49,787	0.00%
2019/08/07	21	11.86	1	11.86	11.88	20	49,923	0.04%
2019/08/06	27	11.87	1,728	11.99	11.82	-1,701	51,909	-3.28%	大賣/鉅額交易
2019/08/05	1	11.79	8	11.79	11.79	-7	50,805	-0.01%
2019/08/02	0	0.00	30	11.65	11.70	-30	50,900	-0.06%
2019/08/01	0	0.00	11	11.52	11.50	-11	50,574	-0.02%
2019/07/30	2	11.39	0	0.00	11.40	2	50,634	0.00%
2019/07/26	0	0.00	3	11.37	11.35	-3	52,604	-0.01%
2019/07/25	5	11.36	5	11.33	11.32	0	52,906	0.00%
2019/07/23	1	11.35	0	0.00	11.34	1	53,348	0.00%
2019/07/22	1	11.36	0	0.00	11.35	1	53,808	0.00%
2019/07/19	26	11.40	0	0.00	11.42	26	53,507	0.05%
2019/07/17	16	11.47	4	11.51	11.48	12	53,923	0.02%
2019/07/16	10	11.44	0	0.00	11.44	10	53,860	0.02%
2019/07/15	11	11.43	0	0.00	11.44	11	54,258	0.02%
2019/07/11	26	11.48	0	0.00	11.49	26	54,616	0.05%
2019/07/10	1	11.59	0	0.00	11.59	1	54,180	0.00%
2019/07/04	5	11.60	0	0.00	11.62	5	53,418	0.01%
2019/07/01	22	11.54	0	0.00	11.53	22	54,206	0.04%
2019/06/27	1	11.72	2	11.76	11.71	-1	54,106	0.00%
2019/06/25	1	11.79	0	0.00	11.82	1	54,962	0.00%
2019/06/21	100	11.72	20	11.77	11.77	80	55,397	0.14%
2019/06/19	222	11.88	0	0.00	11.79	222	55,794	0.40%	大買/鉅額交易
2019/06/13	0	0.00	2	12.07	12.07	-2	56,217	0.00%
2019/06/12	305	12.01	0	0.00	12.00	305	56,391	0.54%	大買/鉅額交易
2019/06/11	301	11.98	0	0.00	11.99	301	56,483	0.53%	大買/鉅額交易
2019/06/10	402	12.07	0	0.00	12.05	402	54,945	0.73%	大買/鉅額交易
2019/06/06	0	0.00	15	12.26	12.26	-15	54,225	-0.03%
2019/06/05	303	12.14	246	12.16	12.17	57	54,016	0.11%	大買/大賣/
2019/06/03	110	12.25	10	12.26	12.17	100	55,433	0.18%	大買/
2019/05/31	34	12.17	100	12.18	12.17	-66	54,907	-0.12%
2019/05/29	0	0.00	3	12.40	12.36	-3	56,182	-0.01%
2019/05/27	0	0.00	6	12.35	12.32	-6	56,809	-0.01%
2019/05/23	0	0.00	57	12.32	12.34	-57	57,007	-0.10%
2019/05/22	0	0.00	2	12.15	12.15	-2	56,099	0.00%
2019/05/21	3	12.20	708	12.23	12.13	-705	56,575	-1.25%	大賣/鉅額交易
2019/05/20	5	12.18	2	12.22	12.22	3	55,785	0.01%
2019/05/17	405	12.09	10	12.20	12.22	395	54,622	0.72%	大買/鉅額交易
2019/05/16	320	12.09	42	12.10	12.14	278	54,558	0.51%	大買/鉅額交易
2019/05/15	0	0.00	20	12.03	12.03	-20	53,959	-0.04%
2019/05/14	85	12.10	87	12.19	12.08	-2	53,530	0.00%
2019/05/13	0	0.00	133	11.97	12.02	-133	52,121	-0.26%	大賣/鉅額交易
2019/05/10	105	11.89	39	11.89	11.87	66	52,289	0.13%	大買/
2019/05/09	5	11.75	29	11.85	11.84	-24	51,514	-0.05%
2019/05/08	34	11.66	51	11.70	11.67	-17	51,558	-0.03%
2019/05/07	42	11.61	43	11.63	11.63	-1	51,966	0.00%
2019/05/06	18	11.73	177	11.71	11.74	-159	52,907	-0.30%	大賣/鉅額交易
2019/05/03	10	11.51	1	11.51	11.51	9	52,330	0.02%
2019/05/02	11	11.61	0	0.00	11.61	11	53,288	0.02%
2019/04/29	50	11.67	0	0.00	11.66	50	53,577	0.09%
2019/04/26	0	0.00	140	11.67	11.67	-140	54,172	-0.26%	大賣/鉅額交易
2019/04/25	1	11.58	0	0.00	11.56	1	53,830	0.00%
2019/04/24	2	11.59	0	0.00	11.58	2	53,745	0.00%
2019/04/23	1	11.64	0	0.00	11.59	1	53,939	0.00%
2019/04/19	50	11.58	10	11.64	11.64	40	54,304	0.07%
2019/04/18	8	11.62	59	11.60	11.68	-51	54,050	-0.09%
2019/04/17	66	11.62	0	0.00	11.62	66	54,773	0.12%
2019/04/16	11	11.72	0	0.00	11.70	11	54,580	0.02%
2019/04/15	43	11.76	6	11.73	11.73	37	56,543	0.07%
2019/04/12	2	11.80	30	11.84	11.83	-28	60,362	-0.05%
2019/04/11	31	11.81	76	11.83	11.81	-45	64,740	-0.07%
2019/04/10	42	11.76	74	11.79	11.76	-32	67,265	-0.05%
2019/04/09	188	11.81	0	0.00	11.78	188	67,832	0.28%	大買/鉅額交易
2019/04/08	61	11.86	0	0.00	11.86	61	68,233	0.09%
2019/04/03	1	11.96	20	11.96	11.94	-19	69,013	-0.03%
2019/04/02	41	11.96	30	11.96	11.95	11	69,860	0.02%
2019/04/01	55	11.94	50	12.01	12.02	5	70,403	0.01%
2019/03/29	70	12.08	15	12.07	12.06	55	70,429	0.08%
2019/03/28	27	12.19	0	0.00	12.20	27	70,819	0.04%
2019/03/27	33	12.15	51	12.14	12.14	-18	72,611	-0.02%
2019/03/26	150	12.16	0	0.00	12.15	150	73,587	0.20%	大買/鉅額交易
2019/03/25	42	12.24	40	12.24	12.25	2	74,705	0.00%
2019/03/22	2	12.07	3	12.03	12.06	-1	74,957	0.00%
2019/03/21	78	12.12	37	12.11	12.08	41	75,540	0.05%
2019/03/20	10	12.19	6	12.20	12.18	4	75,601	0.01%
2019/03/19	2	12.20	3	12.18	12.18	-1	76,437	0.00%
2019/03/18	73	12.26	0	0.00	12.22	73	76,939	0.09%
2019/03/15	81	12.28	0	0.00	12.29	81	77,856	0.10%
2019/03/14	0	0.00	7	12.36	12.36	-7	78,537	-0.01%
2019/03/13	0	0.00	8	12.39	12.35	-8	80,509	-0.01%
2019/03/12	155	12.40	0	0.00	12.36	155	81,503	0.19%	大買/鉅額交易
2019/03/11	0	0.00	2	12.54	12.51	-2	81,263	0.00%
2019/03/08	150	12.55	32	12.59	12.54	118	83,101	0.14%	大買/鉅額交易
2019/03/07	10	12.50	0	0.00	12.51	10	83,160	0.01%
2019/03/06	150	12.41	0	0.00	12.41	150	83,243	0.18%	大買/鉅額交易
2019/03/05	0	0.00	10	12.48	12.46	-10	84,367	-0.01%
2019/03/04	7	12.43	3	12.42	12.44	4	84,267	0.00%
2019/02/27	10	12.38	22	12.39	12.35	-12	83,293	-0.01%
2019/02/26	2	12.38	0	0.00	12.34	2	83,534	0.00%
2019/02/25	1	12.37	5	12.36	12.36	-4	82,602	0.00%
2019/02/21	106	12.50	0	0.00	12.42	106	82,694	0.13%	大買/鉅額交易
2019/02/20	40	12.53	20	12.54	12.52	20	82,133	0.02%
2019/02/18	110	12.64	0	0.00	12.63	110	82,096	0.13%	大買/鉅額交易
2019/02/15	1	12.73	0	0.00	12.76	1	81,929	0.00%
2019/02/13	0	0.00	2	12.73	12.71	-2	82,629	0.00%
2019/02/12	2	12.73	7	12.71	12.70	-5	83,477	-0.01%
2019/02/11	2	12.83	0	0.00	12.83	2	83,378	0.00%
2019/01/29	11	12.94	5	12.93	12.95	6	82,384	0.01%
2019/01/28	80	12.85	0	0.00	12.85	80	81,908	0.10%
2019/01/25	37	12.92	0	0.00	12.86	37	82,551	0.04%
2019/01/24	0	0.00	50	12.99	13.01	-50	82,122	-0.06%
2019/01/23	13	13.07	0	0.00	13.08	13	83,356	0.02%
2019/01/22	50	13.05	7	13.05	13.04	43	82,635	0.05%
2019/01/21	113	12.98	0	0.00	12.99	113	83,702	0.14%	大買/鉅額交易
2019/01/18	211	13.05	0	0.00	13.05	211	85,111	0.25%	大買/鉅額交易
2019/01/17	6	13.14	0	0.00	13.14	6	87,095	0.01%
2019/01/16	30	13.13	0	0.00	13.13	30	88,747	0.03%
2019/01/15	11	13.16	5	13.20	13.12	6	89,781	0.01%
2019/01/14	2	13.21	0	0.00	13.27	2	90,270	0.00%
2019/01/11	221	13.15	14	13.17	13.18	207	91,262	0.23%	大買/鉅額交易
2019/01/10	26	13.25	25	13.25	13.25	1	90,955	0.00%
2019/01/09	356	13.22	40	13.29	13.22	316	91,836	0.34%	大買/鉅額交易
2019/01/08	10	13.42	10	13.43	13.42	0	91,235	0.00%
2019/01/07	60	13.45	43	13.45	13.42	17	92,082	0.02%
2019/01/04	0	0.00	412	13.77	13.71	-412	92,269	-0.45%	大賣/鉅額交易
2019/01/03	0	0.00	10	13.56	13.59	-10	93,717	-0.01%
2019/01/02	42	13.47	2	13.38	13.50	40	89,706	0.04%
2018/12/28	10	13.26	0	0.00	13.20	10	88,295	0.01%
2018/12/27	0	0.00	12	13.42	13.35	-12	90,124	-0.01%
2018/12/26	19	13.62	0	0.00	13.62	19	90,467	0.02%
2018/12/25	0	0.00	4	13.63	13.57	-4	89,271	0.00%
2018/12/24	0	0.00	8	13.42	13.41	-8	88,711	-0.01%
2018/12/22	0	0.00	15	13.43	13.42	-15	87,820	-0.02%
2018/12/21	0	0.00	100	13.47	13.34	-100	87,725	-0.11%
2018/12/20	14	13.32	1	13.35	13.39	13	85,860	0.02%
2018/12/18	3	13.27	0	0.00	13.30	3	83,023	0.00%
2018/12/17	0	0.00	1	13.21	13.21	-1	81,896	0.00%
2018/12/14	0	0.00	62	13.32	13.30	-62	80,969	-0.08%
2018/12/13	60	13.16	3	13.17	13.15	57	80,243	0.07%
2018/12/12	1	13.27	2.3	13.25	13.18	-1.3	80,071	0.00%
2018/12/10	0	0.00	17	13.44	13.44	-17	79,063	-0.02%
2018/12/07	3	13.26	13.2	13.30	13.28	-10.2	78,335	-0.01%
2018/12/06	3	13.31	32	13.26	13.38	-29	77,931	-0.04%
2018/12/05	26	13.06	75	13.07	13.09	-49	76,328	-0.06%
2018/12/04	0	0.00	7	12.88	12.89	-7	76,068	-0.01%
2018/12/03	64	12.83	0	0.00	12.78	64	76,030	0.08%
2018/11/30	0	0.00	25	13.10	13.13	-25	74,597	-0.03%
2018/11/29	42	13.05	1	13.12	13.12	41	73,828	0.06%
2018/11/28	43	13.17	295	13.18	13.13	-252	72,448	-0.35%	大賣/鉅額交易
2018/11/27	0	0.00	40	13.36	13.28	-40	71,631	-0.06%
2018/11/26	41	13.19	0	0.00	13.29	41	71,998	0.06%
2018/11/23	0	0.00	2	13.45	13.44	-2	71,961	0.00%
2018/11/22	1	13.30	30	13.33	13.34	-29	72,458	-0.04%
2018/11/21	0	0.00	1	13.45	13.32	-1	72,742	0.00%
2018/11/20	1	13.26	45	13.34	13.31	-44	72,082	-0.06%
2018/11/19	1	13.19	0	0.00	13.22	1	71,872	0.00%
2018/11/16	0	0.00	200	13.20	13.27	-200	72,051	-0.28%	大賣/鉅額交易
2018/11/15	21	13.22	0	0.00	13.22	21	71,754	0.03%
2018/11/13	25	13.35	46	13.54	13.30	-21	71,327	-0.03%
2018/11/09	3	13.22	3	13.15	13.25	0	71,029	0.00%
2018/11/08	254	13.07	0	0.00	13.09	254	70,713	0.36%	大買/鉅額交易
2018/11/07	3	13.20	0	0.00	13.17	3	70,097	0.00%
2018/11/02	32	13.22	16	13.21	13.17	16	69,326	0.02%
2018/11/01	25.5	13.28	10	13.22	13.24	15.5	67,873	0.02%
2018/10/31	33	13.40	0	0.00	13.35	33	67,040	0.05%
2018/10/30	10	13.62	0	0.00	13.62	10	65,308	0.02%
2018/10/29	0	0.00	180	13.70	13.69	-180	64,458	-0.28%	大賣/鉅額交易
2018/10/26	6	13.78	46	13.73	13.74	-40	63,968	-0.06%
2018/10/25	0	0.00	2	13.67	13.70	-2	62,407	0.00%
2018/10/24	2	13.33	40	13.33	13.39	-38	59,878	-0.06%
2018/10/23	0	0.00	28	13.29	13.37	-28	58,217	-0.05%
2018/10/22	0	0.00	12	13.21	13.10	-12	57,566	-0.02%
2018/10/19	2	13.23	6	13.30	13.12	-4	56,564	-0.01%
2018/10/17	1	12.98	0	0.00	13.11	1	55,384	0.00%
2018/10/16	4	13.15	1	13.20	13.12	3	54,803	0.01%
2018/10/15	11	13.18	57	13.19	13.18	-46	54,869	-0.08%
2018/10/12	24	13.04	41	13.32	13.03	-17	54,107	-0.03%
2018/10/11	0	0.00	458	13.22	13.48	-458	51,827	-0.88%	大賣/鉅額交易
2018/10/09	1	12.51	0	0.00	12.52	1	46,052	0.00%
2018/10/08	0	0.00	160	12.54	12.52	-160	45,554	-0.35%	大賣/鉅額交易
2018/10/05	61	12.43	325	12.38	12.46	-264	44,727	-0.59%	大賣/鉅額交易
2018/10/04	0	0.00	23	12.25	12.27	-23	42,526	-0.05%
2018/10/03	0	0.00	4	12.11	12.10	-4	41,423	-0.01%
2018/10/02	22	12.06	8	12.06	12.08	14	41,269	0.03%
2018/10/01	260	11.98	0	0.00	11.94	260	41,382	0.63%	大買/鉅額交易
2018/09/28	10	11.93	0	0.00	12.00	10	41,972	0.02%
2018/09/27	10	11.96	0	0.00	11.97	10	41,682	0.02%
2018/09/26	10	11.99	0	0.00	11.98	10	41,472	0.02%
2018/09/25	15	11.98	0	0.00	11.97	15	41,940	0.04%
2018/09/21	22	12.04	0	0.00	12.00	22	42,064	0.05%
2018/09/20	10	12.09	20	12.13	12.12	-10	42,154	-0.02%
2018/09/19	40	12.11	0	0.00	12.10	40	42,866	0.09%
2018/09/17	0	0.00	20	12.17	12.17	-20	43,266	-0.05%
2018/09/14	23	12.10	10	12.20	12.09	13	43,433	0.03%
2018/09/13	0	0.00	50	12.23	12.27	-50	43,370	-0.12%
2018/09/12	0	0.00	90	12.27	12.28	-90	43,045	-0.21%
2018/09/11	0	0.00	20	12.23	12.25	-20	43,155	-0.05%
2018/09/10	0	0.00	232	12.21	12.26	-232	43,525	-0.53%	大賣/鉅額交易
2018/09/07	20	12.12	1	12.16	12.13	19	42,625	0.04%
2018/09/06	10	12.06	10	12.09	12.09	0	42,490	0.00%
2018/09/05	1	11.96	0	0.00	12.03	1	42,378	0.00%
2018/09/04	0	0.00	10	12.02	11.98	-10	42,497	-0.02%
2018/09/03	40	11.99	0	0.00	12.06	40	42,431	0.09%
2018/08/31	10	11.99	0	0.00	11.96	10	42,448	0.02%
2018/08/30	223	11.86	30	11.92	11.95	193	42,244	0.46%	大買/鉅額交易
2018/08/29	51	11.97	0	0.00	11.95	51	42,733	0.12%
2018/08/28	4	12.04	44	12.03	12.04	-40	42,036	-0.10%
2018/08/27	3	12.13	0	0.00	12.11	3	43,272	0.01%
2018/08/23	1	12.18	0	0.00	12.19	1	43,248	0.00%
2018/08/20	0	0.00	20	12.36	12.35	-20	43,694	-0.05%
2018/08/17	0	0.00	100	12.32	12.38	-100	43,567	-0.23%
2018/08/16	1	12.40	51	12.34	12.33	-50	43,069	-0.12%
2018/08/14	0	0.00	2	12.26	12.23	-2	41,925	0.00%
2018/08/13	20	12.20	8	12.23	12.27	12	42,442	0.03%
2018/08/10	1	12.07	50	12.07	12.08	-49	41,249	-0.12%
2018/08/09	0	0.00	36	12.01	12.03	-36	41,176	-0.09%
2018/08/08	75	11.98	10	12.00	12.00	65	41,327	0.16%
2018/08/06	1	12.00	1	12.07	12.04	0	42,822	0.00%
2018/08/03	37	12.07	0	0.00	12.06	37	43,349	0.09%
2018/08/02	1	12.14	1	12.00	12.16	0	43,491	0.00%
2018/08/01	26	11.99	0	0.00	11.98	26	43,104	0.06%
2018/07/31	25	12.08	20	12.08	12.06	5	42,915	0.01%
2018/07/30	50	12.10	42	12.08	12.10	8	43,164	0.02%
2018/07/27	5	12.12	0	0.00	12.07	5	43,301	0.01%
2018/07/26	2	12.16	0	0.00	12.16	2	43,270	0.00%
2018/07/25	1	12.19	0	0.00	12.19	1	43,303	0.00%
2018/07/24	2	12.22	0	0.00	12.20	2	43,757	0.00%
2018/07/23	3	12.24	0	0.00	12.24	3	43,966	0.01%
2018/07/20	132	12.26	0	0.00	12.26	132	44,393	0.30%	大買/鉅額交易
2018/07/19	11	12.32	0	0.00	12.36	11	44,477	0.02%
2018/07/18	4	12.37	0	0.00	12.37	4	45,419	0.01%
2018/07/16	102	12.38	0	0.00	12.40	102	47,585	0.21%	大買/鉅額交易
2018/07/13	1	12.41	0	0.00	12.37	1	48,249	0.00%
2018/07/12	2	12.60	0	0.00	12.48	2	48,321	0.00%
2018/07/10	4	12.52	0	0.00	12.52	4	48,416	0.01%
2018/07/09	5	12.59	0	0.00	12.58	5	48,364	0.01%
2018/07/05	0	0.00	4	12.74	12.76	-4	48,108	-0.01%
2018/07/03	0	0.00	11	12.67	12.69	-11	48,699	-0.02%
2018/07/02	5	12.55	16	12.56	12.66	-11	49,095	-0.02%
2018/06/29	0	0.00	5	12.72	12.56	-5	49,048	-0.01%
2018/06/28	0	0.00	1	12.80	12.75	-1	48,493	0.00%
2018/06/27	0	0.00	3	12.67	12.72	-3	48,204	-0.01%
2018/06/26	0	0.00	22	12.73	12.68	-22	48,267	-0.05%
2018/06/25	0	0.00	110	12.64	12.66	-110	48,092	-0.23%	大賣/鉅額交易
2018/06/22	7	12.64	1	12.67	12.59	6	48,739	0.01%
2018/06/20	2	12.57	5	12.57	12.52	-3	50,968	-0.01%
2018/06/19	0	0.00	2	12.58	12.61	-2	51,246	0.00%
2018/06/15	0	0.00	1	12.50	12.44	-1	50,339	0.00%
2018/06/14	0	0.00	4	12.43	12.48	-4	50,220	-0.01%
2018/06/13	11	12.39	0	0.00	12.34	11	49,950	0.02%
2018/06/11	2	12.34	7	12.35	12.35	-5	50,464	-0.01%
2018/06/08	20	12.32	0	0.00	12.39	20	50,803	0.04%
2018/06/07	3	12.26	0	0.00	12.27	3	51,355	0.01%
2018/06/06	21	12.35	0	0.00	12.29	21	52,051	0.04%
2018/06/05	1	12.47	0	0.00	12.44	1	51,107	0.00%
2018/06/04	11	12.47	5	12.46	12.44	6	51,537	0.01%
2018/06/01	2	12.61	0	0.00	12.62	2	50,588	0.00%
2018/05/31	2	12.67	0	0.00	12.68	2	50,976	0.00%
2018/05/30	0	0.00	4	12.73	12.77	-4	51,299	-0.01%
2018/05/29	0	0.00	113	12.61	12.59	-113	51,310	-0.22%	大賣/鉅額交易
2018/05/28	9	12.55	100	12.57	12.54	-91	52,131	-0.17%
2018/05/25	0	0.00	9	12.60	12.59	-9	52,513	-0.02%
2018/05/24	6	12.63	6	12.61	12.61	0	52,971	0.00%
2018/05/21	7	12.64	0	0.00	12.58	7	54,896	0.01%
2018/05/18	1	12.72	14	12.72	12.72	-13	54,927	-0.02%
2018/05/17	0	0.00	10	12.71	12.71	-10	58,024	-0.02%
2018/05/16	4	12.66	6	12.67	12.67	-2	58,952	0.00%
2018/05/15	0	0.00	30	12.63	12.68	-30	61,603	-0.05%
2018/05/14	122	12.64	21	12.64	12.61	101	67,234	0.15%	大買/鉅額交易
2018/05/09	2	12.88	101	12.90	12.88	-99	67,355	-0.15%	大賣/
2018/05/08	102	12.94	43	13.01	12.94	59	67,629	0.09%	大買/
2018/05/07	4	13.00	0	0.00	13.00	4	67,938	0.01%
2018/05/04	10	13.14	2	13.16	13.11	8	67,683	0.01%
2018/05/03	0	0.00	20	13.13	13.14	-20	67,649	-0.03%
2018/05/02	23	12.98	0	0.00	13.00	23	68,168	0.03%
2018/04/30	44	12.99	42	12.98	12.95	2	68,515	0.00%
2018/04/27	42	13.13	68	13.09	13.09	-26	68,910	-0.04%
2018/04/26	1	13.00	1	13.16	13.17	0	69,061	0.00%
2018/04/25	25	13.11	12	13.12	13.08	13	68,603	0.02%
2018/04/24	21	13.00	0	0.00	13.01	21	68,933	0.03%
2018/04/23	30	12.89	4	12.90	12.92	26	67,958	0.04%
2018/04/20	10	12.77	1	12.74	12.80	9	67,060	0.01%
2018/04/19	11	12.65	1	12.65	12.61	10	66,093	0.02%
2018/04/18	30	12.75	3	12.80	12.76	27	65,757	0.04%
2018/04/16	10	12.66	10	12.65	12.65	0	65,008	0.00%
2018/04/13	10	12.66	0	0.00	12.64	10	65,112	0.02%
2018/04/12	10	12.62	0	0.00	12.64	10	65,293	0.02%
2018/04/11	80	12.60	0	0.00	12.62	80	65,116	0.12%
2018/04/10	20	12.62	3	12.64	12.66	17	65,630	0.03%
2018/04/09	21	12.78	200	12.74	12.70	-179	65,519	-0.27%	大賣/鉅額交易
2018/04/03	201	12.87	0	0.00	12.84	201	65,073	0.31%	大買/鉅額交易
2018/04/02	0	0.00	105	12.65	12.76	-105	64,643	-0.16%	大賣/鉅額交易
2018/03/31	110	12.68	0	0.00	12.66	110	64,821	0.17%	大買/鉅額交易
2018/03/30	28	12.67	0	0.00	12.69	28	65,043	0.04%
2018/03/29	20	12.77	21	12.77	12.78	-1	65,170	0.00%
2018/03/28	20	12.75	0	0.00	12.80	20	64,885	0.03%
2018/03/27	0	0.00	41	12.66	12.62	-41	64,128	-0.06%
2018/03/26	31	12.84	15	12.86	12.81	16	63,305	0.03%
2018/03/23	5	12.87	2	12.90	12.89	3	62,287	0.00%
2018/03/22	1	12.48	0	0.00	12.63	1	60,457	0.00%
2018/03/20	42	12.66	0	0.00	12.62	42	59,896	0.07%
2018/03/19	0	0.00	1	12.65	12.62	-1	60,391	0.00%
2018/03/13	110	12.57	0	0.00	12.53	110	60,096	0.18%	大買/鉅額交易
2018/03/12	4	12.65	45	12.66	12.61	-41	60,382	-0.07%
2018/03/08	6	12.86	0	0.00	12.83	6	60,554	0.01%
2018/03/07	5	12.90	0	0.00	12.99	5	59,847	0.01%
2018/03/06	6	12.93	0	0.00	12.91	6	60,045	0.01%
2018/03/02	0	0.00	10	13.03	13.02	-10	60,513	-0.02%
2018/02/27	45	12.81	56	12.78	12.88	-11	59,931	-0.02%
2018/02/26	8	12.85	0	0.00	12.88	8	59,455	0.01%
2018/02/23	18	12.92	0	0.00	12.92	18	59,193	0.03%
2018/02/22	10	13.09	0	0.00	13.10	10	59,446	0.02%
2018/02/21	50	13.12	1	13.05	13.05	49	59,951	0.08%
2018/02/12	10	13.38	31	13.37	13.42	-21	58,584	-0.04%
2018/02/09	35	13.50	10	13.53	13.50	25	58,588	0.04%
2018/02/08	0	0.00	1	13.27	13.25	-1	55,753	0.00%
2018/02/07	53	13.16	0	0.00	13.28	53	55,625	0.10%
2018/02/06	12	13.19	81	13.25	13.46	-69	53,263	-0.13%
2018/02/05	0	0.00	17	12.85	12.80	-17	46,922	-0.04%
2018/02/02	1	12.59	0	0.00	12.61	1	46,028	0.00%
2018/02/01	1	12.53	5	12.56	12.56	-4	46,278	-0.01%
2018/01/31	25	12.63	4	12.63	12.61	21	46,030	0.05%
2018/01/30	108	12.56	20	12.62	12.64	88	45,609	0.19%	大買/
2018/01/26	1	12.61	0	0.00	12.56	1	45,382	0.00%
2018/01/25	10	12.53	0	0.00	12.58	10	45,216	0.02%
2018/01/24	1	12.61	5	12.62	12.61	-4	44,434	-0.01%
2018/01/23	15	12.46	0	0.00	12.49	15	44,255	0.03%
2018/01/22	7	12.53	0	0.00	12.50	7	44,034	0.02%
2018/01/19	0	0.00	38	12.61	12.59	-38	43,892	-0.09%
2018/01/18	18	12.64	1	12.60	12.65	17	43,693	0.04%
2018/01/17	19	12.78	0	0.00	12.77	19	42,663	0.04%
2018/01/16	22	12.81	0	0.00	12.79	22	42,508	0.05%
2018/01/15	12	12.83	0	0.00	12.82	12	42,558	0.03%
2018/01/12	4	12.89	5	12.89	12.89	-1	42,756	0.00%
2018/01/11	3	12.99	5	13.01	12.99	-2	43,148	0.00%
2018/01/10	0	0.00	15	12.97	12.96	-15	43,404	-0.03%
2018/01/09	7	12.90	30	12.92	12.90	-23	43,317	-0.05%
2018/01/05	16	12.96	3	12.95	12.92	13	43,411	0.03%
2018/01/04	34	12.99	3	12.96	12.96	31	43,663	0.07%
2018/01/03	115	13.05	2	13.02	13.02	113	44,237	0.26%	大買/鉅額交易
2018/01/02	207	13.15	1	13.15	13.13	206	43,732	0.47%	大買/鉅額交易