元大台灣50反1 (00632R)-群益金鼎-竹南券商分點個股進出

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-竹南券商分點個股進出

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-竹南券商分點個股進出
群益金鼎-竹南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
2024/05/27	21	3.62	0	0.00	3.61	21	149,206	0.01%
2024/05/24	0	0.00	124	3.69	3.66	-124	147,745	-0.08%	大賣/鉅額交易
2024/05/23	128	3.66	0	0.00	3.67	128	146,825	0.09%	大買/鉅額交易
2024/05/22	28	3.69	0	0.00	3.66	28	145,952	0.02%
2024/05/20	25	3.71	5	3.71	3.72	20	143,433	0.01%
2024/05/17	15	3.71	0	0.00	3.71	15	142,625	0.01%
2024/05/16	27	3.69	0	0.00	3.71	27	142,127	0.02%
2024/05/15	40	3.74	23	3.74	3.73	17	139,788	0.01%
2024/05/14	8	3.78	0	0.00	3.78	8	138,813	0.01%
2024/05/13	58	3.79	0	0.00	3.80	58	137,929	0.04%
2024/05/10	25	3.84	0	0.00	3.82	25	136,358	0.02%
2024/05/08	11	3.85	111	3.84	3.83	-100	135,156	-0.07%	大賣/
2024/05/07	121	3.85	0	0.00	3.85	121	134,835	0.09%	大買/鉅額交易
2024/05/06	16	3.85	5	3.86	3.85	11	135,128	0.01%
2024/05/02	10	3.91	0	0.00	3.91	10	133,694	0.01%
2024/04/29	23	3.87	0	0.00	3.87	23	133,596	0.02%
2024/04/26	13	3.93	0	0.00	3.94	13	131,814	0.01%
2024/04/25	0	0.00	20	3.99	4.00	-20	131,693	-0.02%
2024/04/24	13	3.95	0	0.00	3.93	13	130,875	0.01%
2024/04/23	6	4.04	0	0.00	4.04	6	128,711	0.00%
2024/04/19	1	4.08	28	4.06	4.06	-27	127,852	-0.02%
2024/04/18	20	3.97	0	0.00	3.92	20	118,673	0.02%
2024/04/17	3	3.97	3	3.93	3.94	0	117,384	0.00%
2024/04/16	3	4.00	20	3.96	3.99	-17	115,907	-0.01%
2024/04/15	0	0.00	160	3.86	3.87	-160	109,417	-0.15%	大賣/鉅額交易
2024/04/12	0	0.00	20	3.83	3.82	-20	108,168	-0.02%
2024/04/10	0	0.00	45	3.81	3.82	-45	107,376	-0.04%
2024/04/09	65	3.83	200	3.83	3.80	-135	108,139	-0.12%	大賣/鉅額交易
2024/04/08	0	0.00	10	3.89	3.88	-10	104,659	-0.01%
2024/04/03	0	0.00	20	3.92	3.90	-20	104,566	-0.02%
2024/04/02	7	3.88	50	3.88	3.88	-43	103,493	-0.04%
2024/04/01	5	3.92	0	0.00	3.93	5	102,698	0.00%
2024/03/29	10	3.93	10	3.93	3.93	0	103,341	0.00%
2024/03/27	10	3.95	0	0.00	3.93	10	102,057	0.01%
2024/03/21	39	3.95	0	0.00	3.93	39	100,174	0.04%
2024/03/19	25	4.01	0	0.00	4.00	25	98,162	0.03%
2024/03/18	0	0.00	2	4.03	4.00	-2	97,549	0.00%
2024/03/15	4	4.03	2	4.02	4.02	2	97,732	0.00%
2024/03/13	11	4.00	40	3.98	4.00	-29	97,133	-0.03%
2024/03/12	0	0.00	30	4.00	3.99	-30	96,035	-0.03%
2024/03/08	40	3.99	0	0.00	4.03	40	94,538	0.04%
2024/03/07	20	4.04	0	0.00	4.04	20	90,622	0.02%
2024/03/06	10	4.11	0	0.00	4.09	10	88,112	0.01%
2024/03/04	105	4.14	0	0.00	4.13	105	86,722	0.12%	大買/鉅額交易
2024/03/01	0	0.00	1	4.21	4.22	-1	85,142	0.00%
2024/02/29	0	0.00	15	4.24	4.21	-15	85,570	-0.02%
2024/02/27	4	4.24	4	4.22	4.22	0	85,183	0.00%
2024/02/23	20	4.22	5	4.21	4.22	15	85,170	0.02%
2024/02/22	0	0.00	10	4.25	4.24	-10	86,855	-0.01%
2024/02/20	8	4.27	0	0.00	4.27	8	87,786	0.01%
2024/02/19	10	4.28	0	0.00	4.27	10	88,574	0.01%
2024/02/16	0	0.00	20	4.27	4.28	-20	89,893	-0.02%
2024/02/15	32	4.29	2	4.28	4.28	30	89,765	0.03%
2024/02/05	0	0.00	5	4.42	4.42	-5	87,450	-0.01%
2024/02/02	0	0.00	3	4.42	4.42	-3	87,718	0.00%
2024/01/30	5	4.42	0	0.00	4.42	5	88,525	0.01%
2024/01/25	35	4.45	65	4.45	4.44	-30	91,840	-0.03%
2024/01/24	20	4.48	0	0.00	4.48	20	91,287	0.02%
2024/01/23	10	4.48	14	4.48	4.48	-4	92,027	0.00%
2024/01/22	10	4.49	5	4.49	4.49	5	91,707	0.01%
2024/01/19	10	4.56	0	0.00	4.53	10	91,212	0.01%
2024/01/18	53	4.65	0	0.00	4.63	53	91,208	0.06%
2024/01/17	20	4.63	40	4.64	4.64	-20	90,893	-0.02%
2024/01/16	20	4.61	0	0.00	4.61	20	90,231	0.02%
2024/01/15	10	4.58	0	0.00	4.56	10	90,173	0.01%
2024/01/05	10	4.58	0	0.00	4.59	10	89,363	0.01%
2024/01/03	10	4.57	20	4.57	4.57	-10	91,217	-0.01%
2023/12/28	0	0.00	98	4.48	4.49	-98	93,182	-0.11%
2023/12/27	10	4.51	0	0.00	4.49	10	93,802	0.01%
2023/12/26	50	4.53	30	4.52	4.53	20	93,004	0.02%
2023/12/25	10	4.55	0	0.00	4.56	10	92,304	0.01%
2023/12/21	30	4.59	20	4.59	4.57	10	93,715	0.01%
2023/12/19	5	4.58	0	0.00	4.57	5	93,796	0.01%
2023/12/15	2	4.52	0	0.00	4.53	2	94,708	0.00%
2023/12/14	35	4.55	140	4.55	4.55	-105	94,403	-0.11%	大賣/鉅額交易
2023/12/07	0	0.00	11	4.64	4.65	-11	93,746	-0.01%
2023/12/05	1	4.65	10	4.65	4.64	-9	94,567	-0.01%
2023/12/04	1	4.62	2	4.61	4.61	-1	94,444	0.00%
2023/12/01	1	4.62	0	0.00	4.61	1	93,275	0.00%
2023/11/29	1	4.62	0	0.00	4.63	1	92,759	0.00%
2023/11/28	5	4.63	0	0.00	4.63	5	91,781	0.01%
2023/11/27	1	4.65	0	0.00	4.68	1	91,086	0.00%
2023/11/24	1	4.65	0	0.00	4.65	1	91,514	0.00%
2023/11/22	1	4.65	0	0.00	4.65	1	92,235	0.00%
2023/11/21	15	4.62	0	0.00	4.62	15	92,567	0.02%
2023/11/20	10	4.67	0	0.00	4.67	10	91,786	0.01%
2023/11/17	15	4.67	0	0.00	4.68	15	91,856	0.02%
2023/11/16	19	4.69	0	0.00	4.68	19	91,026	0.02%
2023/11/15	16	4.69	0	0.00	4.69	16	90,660	0.02%
2023/11/14	21	4.74	0	0.00	4.73	21	90,577	0.02%
2023/11/13	9	4.75	0	0.00	4.76	9	92,600	0.01%
2023/11/10	9	4.83	5	4.82	4.81	4	92,736	0.00%
2023/11/09	27	4.80	0	0.00	4.78	27	93,644	0.03%
2023/11/08	22	4.80	0	0.00	4.79	22	96,232	0.02%
2023/11/07	5	4.83	0	0.00	4.82	5	96,200	0.01%
2023/11/06	20	4.81	0	0.00	4.82	20	98,202	0.02%
2023/11/03	20	4.87	0	0.00	4.86	20	97,386	0.02%
2023/11/02	58	4.91	5	4.92	4.89	53	97,221	0.05%
2023/11/01	29	5.00	20	4.99	5.00	9	95,657	0.01%
2023/10/31	18	5.02	5	5.02	5.02	13	97,037	0.01%
2023/10/30	20	4.95	10	4.96	4.97	10	98,912	0.01%
2023/10/26	1	4.99	27	4.99	5.00	-26	100,863	-0.03%
2023/10/24	20	4.94	5	4.95	4.91	15	99,765	0.02%
2023/10/23	0	0.00	49	4.93	4.93	-49	98,892	-0.05%
2023/10/20	0	0.00	7	4.93	4.89	-7	98,992	-0.01%
2023/10/19	0	0.00	8	4.88	4.88	-8	98,695	-0.01%
2023/10/18	0	0.00	10	4.88	4.88	-10	100,120	-0.01%
2023/10/17	1	4.83	0	0.00	4.82	1	99,787	0.00%
2023/10/16	1	4.83	15	4.83	4.82	-14	101,125	-0.01%
2023/10/13	13	4.80	0	0.00	4.80	13	102,512	0.01%
2023/10/12	33	4.80	0	0.00	4.78	33	103,123	0.03%
2023/10/11	9	4.81	0	0.00	4.82	9	104,440	0.01%
2023/10/06	7	4.88	0	0.00	4.88	7	106,198	0.01%
2023/10/05	20	4.92	0	0.00	4.89	20	106,428	0.02%
2023/10/04	9	4.96	0	0.00	4.95	9	106,326	0.01%
2023/10/03	2	4.87	0	0.00	4.90	2	104,373	0.00%
2023/10/02	2	4.87	0	0.00	4.85	2	105,994	0.00%
2023/09/28	5	4.91	0	0.00	4.93	5	106,774	0.00%
2023/09/27	10	4.95	9	4.95	4.93	1	106,902	0.00%
2023/09/22	1	4.95	19	4.92	4.93	-18	108,082	-0.02%
2023/09/20	10	4.86	0	0.00	4.86	10	107,108	0.01%
2023/09/19	10	4.83	0	0.00	4.84	10	108,194	0.01%
2023/09/18	10	4.80	0	0.00	4.81	10	109,068	0.01%
2023/09/14	0	0.00	10	4.81	4.78	-10	109,161	-0.01%
2023/08/29	4	4.86	0	0.00	4.84	4	124,012	0.00%
2023/08/25	0	0.00	5	4.87	4.90	-5	124,540	0.00%
2023/08/24	5	4.81	0	0.00	4.80	5	124,330	0.00%
2023/08/15	0	0.00	13	4.90	4.91	-13	129,070	-0.01%
2023/08/14	0	0.00	5	4.93	4.93	-5	131,536	0.00%
2023/08/10	0	0.00	567	4.83	4.84	-567	135,203	-0.42%	大賣/鉅額交易
2023/08/09	0	0.00	7	4.79	4.80	-7	133,802	-0.01%
2023/08/07	50	4.76	0	0.00	4.74	50	134,400	0.04%
2023/08/04	0	0.00	12	4.80	4.80	-12	134,037	-0.01%
2023/08/02	0	0.00	35	4.78	4.80	-35	132,371	-0.03%
2023/08/01	20	4.70	0	0.00	4.69	20	130,234	0.02%
2023/07/31	35	4.67	0	0.00	4.73	35	130,148	0.03%
2023/07/27	15	4.69	0	0.00	4.69	15	128,193	0.01%
2023/07/25	25	4.71	0	0.00	4.70	25	130,368	0.02%
2023/07/24	16	4.75	0	0.00	4.76	16	130,328	0.01%
2023/07/21	10	4.77	13	4.79	4.76	-3	132,509	0.00%
2023/07/20	10	4.72	35	4.72	4.72	-25	132,416	-0.02%
2023/07/19	10	4.69	16	4.73	4.73	-6	132,696	0.00%
2023/07/18	20	4.70	36	4.67	4.70	-16	133,345	-0.01%
2023/07/17	30	4.68	0	0.00	4.68	30	132,969	0.02%
2023/07/14	35	4.70	0	0.00	4.68	35	132,973	0.03%
2023/07/13	39	4.72	0	0.00	4.74	39	131,038	0.03%
2023/07/12	19	4.80	0	0.00	4.78	19	127,471	0.01%
2023/07/11	50	4.81	0	0.00	4.81	50	128,182	0.04%
2023/07/10	20	4.86	0	0.00	4.87	20	127,735	0.02%
2023/07/07	20	4.88	20	4.89	4.87	0	126,990	0.00%
2023/07/06	0	0.00	19	4.81	4.86	-19	125,573	-0.02%
2023/07/05	0	0.00	10	4.77	4.77	-10	124,646	-0.01%
2023/07/04	20	4.75	0	0.00	4.74	20	124,646	0.02%
2023/07/03	20	4.77	5	4.76	4.75	15	125,128	0.01%
2023/06/29	20	4.80	5	4.84	4.83	15	125,483	0.01%
2023/06/28	0	0.00	10	4.84	4.83	-10	125,607	-0.01%
2023/06/27	0	0.00	15	4.83	4.84	-15	125,633	-0.01%
2023/06/26	0	0.00	5	4.80	4.81	-5	124,996	0.00%
2023/06/20	5	4.76	0	0.00	4.77	5	128,088	0.00%
2023/06/19	9	4.75	8	4.75	4.75	1	130,864	0.00%
2023/06/16	0	0.00	99	4.74	4.74	-99	131,520	-0.08%
2023/06/15	11	4.74	0	0.00	4.73	11	131,770	0.01%
2023/06/13	43	4.77	0	0.00	4.75	43	135,657	0.03%
2023/06/12	6	4.84	0	0.00	4.84	6	133,853	0.00%
2023/06/09	17	4.87	90	4.87	4.86	-73	135,571	-0.05%
2023/06/08	1	4.87	33	4.91	4.91	-32	138,303	-0.02%
2023/06/07	66	4.86	13	4.88	4.85	53	140,631	0.04%
2023/06/06	11	4.92	0	0.00	4.90	11	138,443	0.01%
2023/06/05	26	4.91	5	4.90	4.92	21	139,004	0.02%
2023/06/02	29	4.92	0	0.00	4.91	29	138,353	0.02%
2023/06/01	6	4.99	5	4.98	4.98	1	139,154	0.00%
2023/05/31	13	4.96	170	4.97	4.97	-157	139,772	-0.11%	大賣/鉅額交易
2023/05/30	8	4.95	0	0.00	4.94	8	140,034	0.01%
2023/05/29	24	4.95	0	0.00	4.94	24	141,672	0.02%
2023/05/26	23	5.01	0	0.00	4.99	23	139,592	0.02%
2023/05/25	41	5.07	0	0.00	5.06	41	138,865	0.03%
2023/05/24	20	5.12	0	0.00	5.11	20	139,599	0.01%
2023/05/23	30	5.09	0	0.00	5.10	30	139,065	0.02%
2023/05/22	30	5.10	0	0.00	5.09	30	139,401	0.02%
2023/05/19	10	5.10	0	0.00	5.10	10	140,391	0.01%
2023/05/18	32	5.13	0	0.00	5.12	32	140,683	0.02%
2023/05/17	33	5.19	0	0.00	5.18	33	140,458	0.02%
2023/05/16	20	5.28	0	0.00	5.27	20	136,683	0.01%
2023/05/15	0	0.00	30	5.34	5.32	-30	136,215	-0.02%
2023/05/12	0	0.00	50	5.31	5.32	-50	136,347	-0.04%
2023/05/11	50	5.31	0	0.00	5.32	50	135,832	0.04%
2023/05/09	7	5.27	10	5.26	5.24	-3	136,599	0.00%
2023/05/08	2	5.25	0	0.00	5.25	2	137,210	0.00%
2023/05/05	5	5.27	0	0.00	5.28	5	137,591	0.00%
2023/05/04	3	5.29	0	0.00	5.28	3	140,693	0.00%
2023/05/02	10	5.29	0	0.00	5.28	10	141,883	0.01%
2023/04/28	4	5.32	0	0.00	5.31	4	144,973	0.00%
2023/04/27	10	5.36	38	5.37	5.36	-28	143,674	-0.02%
2023/04/26	40	5.38	10	5.38	5.36	30	143,679	0.02%
2023/04/25	32	5.35	0	0.00	5.36	32	142,571	0.02%
2023/04/24	12	5.31	10	5.29	5.29	2	141,080	0.00%
2023/04/21	5	5.27	0	0.00	5.29	5	141,256	0.00%
2023/04/20	14	5.26	50	5.26	5.25	-36	142,305	-0.03%
2023/04/19	4	5.21	0	0.00	5.23	4	147,452	0.00%
2023/04/18	3	5.22	8	5.20	5.21	-5	149,456	0.00%
2023/04/14	4	5.21	20.1	5.21	5.19	-16.1	151,566	-0.01%
2023/04/12	26	5.20	0	0.00	5.19	26	153,533	0.02%
2023/04/11	15	5.21	0	0.00	5.20	15	156,069	0.01%
2023/04/10	2	5.22	20	5.21	5.22	-18	157,318	-0.01%
2023/03/31	12	5.19	10	5.20	5.22	2	159,732	0.00%
2023/03/30	4	5.24	10	5.23	5.23	-6	160,125	0.00%
2023/03/29	3.1	5.26	0	0.00	5.27	3.1	161,897	0.00%
2023/03/27	10	5.23	150	5.23	5.24	-140	164,845	-0.08%	大賣/鉅額交易
2023/03/24	1	5.24	115	5.21	5.20	-114	166,819	-0.07%	大賣/鉅額交易
2023/03/23	174	5.26	0	0.00	5.23	174	166,045	0.10%	大買/鉅額交易
2023/03/22	50	5.28	13	5.30	5.26	37	166,656	0.02%
2023/03/21	10	5.34	100	5.35	5.35	-90	164,195	-0.05%
2023/03/20	111	5.37	0	0.00	5.38	111	164,195	0.07%	大買/鉅額交易
2023/03/17	1	5.39	0	0.00	5.37	1	166,094	0.00%
2023/03/16	31	5.41	0	0.00	5.45	31	166,736	0.02%
2023/03/15	1	5.39	20	5.36	5.39	-19	166,931	-0.01%
2023/03/14	12	5.40	0	0.00	5.41	12	167,443	0.01%
2023/03/13	20	5.36	0	0.00	5.35	20	166,111	0.01%
2023/03/10	22	5.35	55	5.35	5.37	-33	163,820	-0.02%
2023/03/09	20	5.26	30	5.27	5.28	-10	165,153	-0.01%
2023/03/07	40	5.24	0	0.00	5.23	40	169,402	0.02%
2023/03/06	27	5.27	0	0.00	5.26	27	170,088	0.02%
2023/03/03	15	5.33	4	5.32	5.33	11	167,862	0.01%
2023/03/02	5	5.36	0	0.00	5.35	5	170,404	0.00%
2023/03/01	15	5.35	10	5.41	5.34	5	170,937	0.00%
2023/02/24	40	5.32	40	5.32	5.35	0	170,236	0.00%
2023/02/23	40	5.33	0	0.00	5.33	40	170,227	0.02%
2023/02/22	40	5.41	21	5.42	5.41	19	170,699	0.01%
2023/02/21	14	5.36	19	5.35	5.35	-5	171,638	0.00%
2023/02/20	15	5.36	40	5.39	5.36	-25	177,275	-0.01%
2023/02/16	10	5.37	0	0.00	5.34	10	189,841	0.01%
2023/02/15	0	0.00	20	5.39	5.41	-20	196,022	-0.01%
2023/02/14	10	5.33	0	0.00	5.32	10	194,134	0.01%
2023/02/13	5	5.37	5	5.39	5.37	0	196,052	0.00%
2023/02/10	0	0.00	44	5.35	5.35	-44	196,989	-0.02%
2023/02/09	5	5.35	0	0.00	5.34	5	198,354	0.00%
2023/02/08	56	5.35	2	5.34	5.34	54	199,196	0.03%
2023/02/07	0	0.00	19	5.41	5.41	-19	198,594	-0.01%
2023/02/06	0	0.00	33	5.39	5.40	-33	198,928	-0.02%
2023/02/03	27	5.36	0	0.00	5.34	27	199,446	0.01%
2023/02/02	50	5.35	10	5.36	5.35	40	199,712	0.02%
2023/02/01	10	5.43	5	5.42	5.42	5	197,936	0.00%
2023/01/31	30	5.43	0	0.00	5.44	30	199,308	0.02%
2023/01/30	27	5.38	22	5.42	5.40	5	200,092	0.00%
2023/01/13	5	5.58	0	0.00	5.63	5	203,289	0.00%
2023/01/12	40	5.66	0	0.00	5.66	40	206,070	0.02%
2023/01/10	110	5.66	59	5.64	5.64	51	209,543	0.02%	大買/
2023/01/09	77	5.72	0	0.00	5.66	77	210,471	0.04%
2023/01/06	5	5.82	0	0.00	5.82	5	209,257	0.00%
2023/01/05	55	5.84	2	5.86	5.87	53	210,085	0.03%
2022/12/30	5	5.91	0	0.00	5.91	5	215,795	0.00%
2022/12/29	4	5.99	0	0.00	5.96	4	216,876	0.00%
2022/12/28	0	0.00	55	5.92	5.94	-55	219,058	-0.03%
2022/12/23	0	0.00	50	5.92	5.89	-50	226,275	-0.02%
2022/12/22	55	5.83	100	5.85	5.83	-45	227,238	-0.02%
2022/12/21	0	0.00	110	5.91	5.93	-110	228,819	-0.05%	大賣/鉅額交易
2022/12/20	0	0.00	30	5.86	5.94	-30	229,088	-0.01%
2022/12/19	20	5.82	0	0.00	5.84	20	229,532	0.01%
2022/12/16	0	0.00	30	5.83	5.82	-30	229,842	-0.01%
2022/12/12	0	0.00	5	5.78	5.78	-5	227,535	0.00%
2022/12/08	1	5.80	55	5.80	5.80	-54	225,372	-0.02%
2022/12/07	35	5.70	35	5.75	5.76	0	224,792	0.00%
2022/12/06	0	0.00	24	5.67	5.73	-24	221,945	-0.01%
2022/12/05	10	5.64	0	0.00	5.64	10	221,562	0.00%
2022/12/02	56	5.65	2	5.65	5.65	54	222,428	0.02%
2022/12/01	35	5.60	0	0.00	5.62	35	223,863	0.02%
2022/11/30	15	5.71	0	0.00	5.68	15	220,202	0.01%
2022/11/29	270	5.79	24	5.78	5.75	246	219,362	0.11%	大買/鉅額交易
2022/11/28	0	0.00	10	5.81	5.80	-10	219,426	0.00%
2022/11/25	29	5.71	0	0.00	5.73	29	220,634	0.01%
2022/11/24	12	5.71	10	5.69	5.69	2	220,607	0.00%
2022/11/22	10	5.84	0	0.00	5.81	10	221,076	0.00%
2022/11/21	1	5.84	28	5.82	5.84	-27	220,536	-0.01%
2022/11/18	25	5.77	0	0.00	5.81	25	220,120	0.01%
2022/11/17	4	5.84	47	5.83	5.79	-43	217,453	-0.02%
2022/11/16	28	5.80	20	5.81	5.81	8	215,738	0.00%
2022/11/15	62	5.89	19	5.82	5.82	43	210,887	0.02%
2022/11/14	75	6.00	0	0.00	5.99	75	201,924	0.04%
2022/11/11	39	6.06	2	6.09	6.06	37	196,766	0.02%
2022/11/10	10	6.30	30	6.29	6.30	-20	188,159	-0.01%
2022/11/09	52	6.28	20	6.24	6.23	32	187,546	0.02%
2022/11/08	35	6.37	0	0.00	6.38	35	186,927	0.02%
2022/11/07	111	6.43	53	6.41	6.43	58	186,530	0.03%	大買/
2022/11/02	5	6.51	0	0.00	6.50	5	184,899	0.00%
2022/11/01	5	6.50	0	0.00	6.52	5	184,953	0.00%
2022/10/31	56	6.58	0	0.00	6.57	56	187,755	0.03%
2022/10/27	0	0.00	24	6.57	6.57	-24	188,691	-0.01%
2022/10/26	56	6.68	60	6.65	6.66	-4	188,476	0.00%
2022/10/25	5	6.62	35	6.71	6.71	-30	188,141	-0.02%
2022/10/24	65	6.52	30	6.57	6.62	35	186,689	0.02%
2022/10/21	45	6.60	45	6.63	6.65	0	183,623	0.00%
2022/10/20	4	6.68	65	6.67	6.60	-61	183,848	-0.03%
2022/10/19	5	6.50	0	0.00	6.56	5	180,782	0.00%
2022/10/17	10	6.57	8	6.62	6.56	2	178,435	0.00%
2022/10/14	3	6.51	5	6.45	6.47	-2	176,231	0.00%
2022/10/13	5	6.54	0	0.00	6.66	5	173,974	0.00%
2022/10/12	0	0.00	4	6.54	6.53	-4	171,700	0.00%
2022/10/11	5	6.51	63	6.48	6.52	-58	170,698	-0.03%
2022/10/07	8	6.22	13	6.21	6.24	-5	168,778	0.00%
2022/10/06	37	6.16	0	0.00	6.16	37	169,718	0.02%
2022/10/05	59	6.19	22	6.20	6.19	37	172,961	0.02%
2022/10/04	15	6.30	0	0.00	6.29	15	171,712	0.01%
2022/10/03	0	0.00	11	6.45	6.45	-11	169,085	-0.01%
2022/09/30	35	6.40	69	6.38	6.38	-34	170,260	-0.02%
2022/09/29	36	6.30	15	6.30	6.32	21	173,709	0.01%
2022/09/28	0	0.00	203	6.32	6.34	-203	173,670	-0.12%	大賣/鉅額交易
2022/09/27	1	6.19	39	6.20	6.19	-38	174,589	-0.02%
2022/09/26	31	6.19	95	6.21	6.21	-64	177,670	-0.04%
2022/09/23	4	6.09	0	0.00	6.07	4	179,830	0.00%
2022/09/22	21	6.08	35	6.06	6.02	-14	182,600	-0.01%
2022/09/21	0	0.00	5	5.94	5.94	-5	180,981	0.00%
2022/09/19	0	0.00	1	5.95	5.95	-1	184,953	0.00%
2022/09/14	0	0.00	120	5.90	5.89	-120	193,991	-0.06%	大賣/鉅額交易
2022/09/13	115	5.79	9	5.77	5.79	106	195,614	0.05%	大買/鉅額交易
2022/09/12	11	5.82	0	0.00	5.81	11	201,692	0.01%
2022/09/08	0	0.00	9	5.93	5.93	-9	205,176	0.00%
2022/09/07	0	0.00	30	5.98	5.98	-30	206,176	-0.01%
2022/09/06	10	5.84	0	0.00	5.89	10	204,957	0.00%
2022/09/05	10	5.90	0	0.00	5.89	10	207,457	0.00%
2022/09/02	18	5.84	0	0.00	5.89	18	207,740	0.01%
2022/09/01	0	0.00	55	5.83	5.84	-55	206,276	-0.03%
2022/08/31	5	5.73	0	0.00	5.72	5	202,719	0.00%
2022/08/30	0	0.00	10	5.78	5.77	-10	202,744	0.00%
2022/08/29	5	5.80	25	5.81	5.80	-20	201,308	-0.01%
2022/08/24	17	5.75	0	0.00	5.74	17	199,194	0.01%
2022/08/23	20	5.71	10	5.73	5.73	10	199,940	0.01%
2022/08/22	0	0.00	5	5.67	5.67	-5	201,678	0.00%
2022/08/19	5	5.60	0	0.00	5.61	5	202,861	0.00%
2022/08/18	0	0.00	5	5.64	5.61	-5	203,819	0.00%
2022/08/16	10	5.59	0	0.00	5.61	10	206,259	0.00%
2022/08/15	3	5.62	20	5.63	5.60	-17	206,302	-0.01%
2022/08/12	37	5.65	5	5.67	5.65	32	205,492	0.02%
2022/08/11	5	5.69	40	5.70	5.69	-35	206,079	-0.02%
2022/08/10	10	5.80	0	0.00	5.80	10	206,195	0.00%
2022/08/09	5	5.75	5	5.80	5.76	0	208,021	0.00%
2022/08/08	10	5.79	25	5.77	5.77	-15	209,529	-0.01%
2022/08/05	50	5.76	10	5.76	5.75	40	211,284	0.02%
2022/08/04	15	5.94	0	0.00	5.90	15	209,770	0.01%
2022/08/03	11	5.90	0	0.00	5.90	11	209,403	0.01%
2022/08/02	27	5.91	0	0.00	5.91	27	212,177	0.01%
2022/07/29	20	5.79	10	5.80	5.81	10	213,534	0.00%
2022/07/28	0	0.00	5	5.84	5.86	-5	213,079	0.00%
2022/07/26	5	5.90	0	0.00	5.90	5	213,216	0.00%
2022/07/22	5	5.86	5	5.87	5.87	0	214,824	0.00%
2022/07/21	32	5.87	0	0.00	5.87	32	217,904	0.01%
2022/07/20	0	0.00	15	5.89	5.94	-15	219,568	-0.01%
2022/07/18	19	5.98	0	0.00	5.98	19	221,076	0.01%
2022/07/15	63	6.04	0	0.00	6.03	63	219,658	0.03%
2022/07/14	90	6.08	0	0.00	6.08	90	217,635	0.04%
2022/07/13	20	6.13	0	0.00	6.12	20	215,229	0.01%
2022/07/12	14	6.27	129	6.30	6.31	-115	210,884	-0.05%	大賣/鉅額交易
2022/07/11	5	6.11	0	0.00	6.15	5	209,699	0.00%
2022/07/08	45	6.07	0	0.00	6.10	45	209,188	0.02%
2022/07/07	134	6.20	0	0.00	6.16	134	207,708	0.06%	大買/鉅額交易
2022/07/05	11	6.22	63	6.16	6.17	-52	201,739	-0.03%
2022/07/04	25	6.19	0	0.00	6.23	25	198,194	0.01%
2022/07/01	0	0.00	6	6.06	6.20	-6	194,423	0.00%
2022/06/30	0	0.00	128	5.93	6.00	-128	188,838	-0.07%	大賣/鉅額交易
2022/06/29	0	0.00	70	5.85	5.86	-70	184,916	-0.04%
2022/06/28	0	0.00	20	5.79	5.80	-20	183,602	-0.01%
2022/06/27	160	5.74	0	0.00	5.75	160	183,608	0.09%	大買/鉅額交易
2022/06/24	38	5.84	0	0.00	5.87	38	179,808	0.02%
2022/06/23	19	5.88	137	5.89	5.91	-118	177,531	-0.07%	大賣/鉅額交易
2022/06/22	10	5.78	10	5.83	5.86	0	172,917	0.00%
2022/06/21	22	5.79	0	0.00	5.74	22	169,564	0.01%
2022/06/20	31	5.85	4	5.85	5.88	27	166,962	0.02%
2022/06/17	0	0.00	121	5.79	5.79	-121	160,239	-0.08%	大賣/鉅額交易
2022/06/16	10	5.64	0	0.00	5.72	10	156,605	0.01%
2022/06/14	0	0.00	30	5.68	5.66	-30	157,142	-0.02%
2022/06/13	0	0.00	36	5.65	5.65	-36	155,643	-0.02%
2022/06/10	20	5.52	55	5.51	5.52	-35	155,478	-0.02%
2022/06/08	5	5.45	0	0.00	5.45	5	158,766	0.00%
2022/06/07	1	5.50	7	5.52	5.51	-6	159,926	0.00%
2022/06/06	0	0.00	14	5.49	5.48	-14	161,697	-0.01%
2022/06/01	1	5.45	0	0.00	5.45	1	170,846	0.00%
2022/05/31	36	5.51	0	0.00	5.45	36	170,384	0.02%
2022/05/30	49	5.50	200	5.49	5.48	-151	169,114	-0.09%	大賣/鉅額交易
2022/05/27	20	5.62	5	5.60	5.59	15	166,481	0.01%
2022/05/26	50	5.67	0	0.00	5.71	50	166,337	0.03%
2022/05/25	0	0.00	20	5.68	5.66	-20	168,236	-0.01%
2022/05/20	34	5.66	173	5.67	5.64	-139	171,596	-0.08%	大賣/鉅額交易
2022/05/19	153	5.72	69	5.71	5.70	84	170,260	0.05%	大買/
2022/05/18	25	5.61	0	0.00	5.62	25	168,678	0.01%
2022/05/17	30	5.67	30	5.66	5.67	0	167,888	0.00%
2022/05/16	20	5.73	100	5.69	5.72	-80	167,207	-0.05%
2022/05/13	0	0.00	4	5.75	5.75	-4	165,700	0.00%
2022/05/12	128	5.80	21	5.78	5.83	107	165,413	0.06%	大買/鉅額交易
2022/05/11	20	5.72	10	5.71	5.71	10	163,959	0.01%
2022/05/10	5	5.79	93	5.73	5.68	-88	164,414	-0.05%
2022/05/09	31	5.67	31	5.67	5.69	0	160,713	0.00%
2022/05/06	26	5.58	53	5.60	5.58	-27	159,226	-0.02%
2022/05/05	10	5.45	10	5.45	5.47	0	159,136	0.00%
2022/05/03	4	5.55	0	0.00	5.55	4	162,561	0.00%
2022/04/28	5	5.62	6	5.57	5.58	-1	164,724	0.00%
2022/04/27	40	5.62	18	5.60	5.61	22	164,023	0.01%
2022/04/26	205	5.50	5	5.49	5.52	200	161,617	0.12%	大買/鉅額交易
2022/04/25	4	5.52	96	5.51	5.52	-92	159,417	-0.06%
2022/04/22	7	5.41	55	5.40	5.38	-48	156,095	-0.03%
2022/04/20	60	5.37	100	5.35	5.36	-40	156,024	-0.03%
2022/04/19	120	5.37	0	0.00	5.38	120	155,411	0.08%	大買/鉅額交易
2022/04/18	0	0.00	45	5.43	5.43	-45	155,170	-0.03%
2022/04/15	6	5.40	10	5.39	5.40	-4	155,207	0.00%
2022/04/14	10	5.31	5	5.31	5.31	5	154,187	0.00%
2022/04/13	30	5.32	0	0.00	5.30	30	154,646	0.02%
2022/04/12	6	5.40	61	5.41	5.39	-55	152,985	-0.04%
2022/04/11	3	5.39	22	5.38	5.40	-19	152,489	-0.01%
2022/04/07	5	5.33	15	5.33	5.35	-10	151,021	-0.01%
2022/04/06	1	5.28	8	5.27	5.25	-7	149,751	0.00%
2022/04/01	0	0.00	20	5.26	5.23	-20	149,939	-0.01%
2022/03/31	13	5.18	0	0.00	5.21	13	149,744	0.01%
2022/03/30	18	5.18	20	5.19	5.19	-2	149,615	0.00%
2022/03/28	20	5.28	13	5.28	5.25	7	148,024	0.00%
2022/03/25	10	5.21	7	5.21	5.20	3	147,469	0.00%
2022/03/24	1	5.22	0	0.00	5.20	1	147,961	0.00%
2022/03/23	22	5.21	0	0.00	5.20	22	147,438	0.01%
2022/03/22	20	5.26	0	0.00	5.25	20	146,408	0.01%
2022/03/21	25	5.24	2	5.24	5.26	23	145,900	0.02%
2022/03/18	0	0.00	2	5.29	5.30	-2	145,199	0.00%
2022/03/17	58	5.29	2	5.28	5.27	56	144,232	0.04%
2022/03/16	26	5.45	1	5.48	5.44	25	139,976	0.02%
2022/03/15	72	5.45	100	5.44	5.47	-28	137,964	-0.02%
2022/03/14	40	5.35	0	0.00	5.35	40	136,424	0.03%
2022/03/11	0	0.00	14	5.34	5.36	-14	134,699	-0.01%
2022/03/10	50	5.30	23	5.31	5.29	27	133,079	0.02%
2022/03/09	61	5.44	8	5.44	5.44	53	130,498	0.04%
2022/03/08	18	5.50	46	5.48	5.51	-28	129,422	-0.02%
2022/03/07	64	5.35	80	5.36	5.39	-16	126,394	-0.01%
2022/03/04	0	0.00	12	5.21	5.23	-12	121,069	-0.01%
2022/03/03	11	5.16	0	0.00	5.17	11	121,805	0.01%
2022/03/02	10	5.19	10	5.18	5.19	0	123,392	0.00%
2022/03/01	42	5.19	200	5.17	5.16	-158	122,279	-0.13%	大賣/鉅額交易
2022/02/25	230	5.26	56	5.25	5.26	174	120,216	0.14%	大買/鉅額交易
2022/02/24	11	5.24	66	5.23	5.26	-55	117,678	-0.05%
2022/02/23	1	5.13	8	5.13	5.13	-7	113,239	-0.01%
2022/02/22	13	5.19	50	5.16	5.17	-37	112,915	-0.03%
2022/02/21	0.2	5.09	5	5.12	5.08	-4.8	111,114	0.00%
2022/02/17	33	5.07	0	0.00	5.08	33	109,623	0.03%
2022/02/16	61	5.10	0	0.00	5.09	61	108,595	0.06%
2022/02/15	10	5.14	11	5.16	5.17	-1	107,560	0.00%
2022/02/14	0	0.00	71	5.16	5.16	-71	107,384	-0.07%
2022/02/11	26	5.09	0	0.00	5.08	26	105,356	0.02%
2022/02/10	39	5.11	1	5.12	5.08	38	106,143	0.04%
2022/02/09	12	5.14	0	0.00	5.13	12	105,288	0.01%
2022/02/08	42	5.16	0	0.00	5.16	42	105,357	0.04%
2022/02/07	1	5.22	5	5.20	5.19	-4	104,539	0.00%
2022/01/26	20	5.25	0	0.00	5.27	20	102,899	0.02%
2022/01/25	8	5.25	32	5.25	5.25	-24	102,028	-0.02%
2022/01/24	5	5.23	105	5.22	5.17	-100	98,873	-0.10%	大賣/
2022/01/21	0	0.00	46	5.18	5.19	-46	95,822	-0.05%
2022/01/20	0	0.00	40	5.09	5.09	-40	92,710	-0.04%
2022/01/19	50	5.10	21	5.10	5.11	29	92,093	0.03%
2022/01/18	6	5.04	0	0.00	5.07	6	91,314	0.01%
2022/01/17	50	5.04	0	0.00	5.03	50	91,013	0.05%
2022/01/14	18	5.09	10	5.11	5.07	8	90,686	0.01%
2022/01/13	7	5.06	0	0.00	5.05	7	90,322	0.01%
2022/01/12	0	0.00	10	5.08	5.08	-10	89,926	-0.01%
2022/01/11	14	5.14	2	5.13	5.11	12	90,233	0.01%
2022/01/10	33	5.13	0	0.00	5.11	33	89,985	0.04%
2022/01/07	10	5.14	1	5.13	5.14	9	90,694	0.01%
2022/01/06	10	5.11	15	5.10	5.10	-5	90,051	-0.01%
2022/01/05	8	5.06	0	0.00	5.06	8	89,863	0.01%
2022/01/04	2	5.05	0	0.00	5.04	2	90,327	0.00%
2021/12/30	7	5.10	1	5.12	5.10	6	90,800	0.01%
2021/12/29	5	5.13	0	0.00	5.11	5	90,931	0.01%
2021/12/28	22	5.14	0	0.00	5.13	22	93,654	0.02%
2021/12/27	521	5.18	0	0.00	5.17	521	95,491	0.55%	大買/鉅額交易
2021/12/24	40	5.21	10	5.20	5.21	30	98,327	0.03%
2021/12/23	3	5.22	0	0.00	5.21	3	99,400	0.00%
2021/12/22	1	5.25	0	0.00	5.25	1	101,803	0.00%
2021/12/20	30	5.28	30	5.31	5.32	0	101,857	0.00%
2021/12/17	2	5.27	0	0.00	5.27	2	102,011	0.00%
2021/12/16	10	5.27	0	0.00	5.25	10	103,059	0.01%
2021/12/14	0	0.00	10	5.33	5.34	-10	105,907	-0.01%
2021/12/13	0	0.00	200	5.25	5.28	-200	105,017	-0.19%	大賣/鉅額交易
2021/12/10	0	0.00	5	5.28	5.26	-5	105,442	0.00%
2021/12/09	20	5.25	0	0.00	5.25	20	106,130	0.02%
2021/12/08	11	5.24	0	0.00	5.26	11	106,950	0.01%
2021/12/07	0	0.00	5	5.31	5.28	-5	107,413	0.00%
2021/12/06	0	0.00	5	5.35	5.30	-5	108,538	0.00%
2021/12/03	1	5.30	10	5.30	5.30	-9	110,117	-0.01%
2021/12/02	20	5.33	0	0.00	5.31	20	110,518	0.02%
2021/11/30	0	0.00	44	5.37	5.42	-44	109,915	-0.04%
2021/11/29	45	5.41	0	0.00	5.43	45	109,872	0.04%
2021/11/26	10	5.41	13	5.39	5.42	-3	108,765	0.00%
2021/11/25	1	5.32	0	0.00	5.32	1	107,954	0.00%
2021/11/24	0	0.00	16	5.33	5.32	-16	109,370	-0.01%
2021/11/23	10	5.32	10	5.31	5.33	0	112,293	0.00%
2021/11/19	200	5.27	1	5.26	5.27	199	114,746	0.17%	大買/鉅額交易
2021/11/18	14	5.28	1	5.28	5.26	13	115,542	0.01%
2021/11/17	10	5.31	10	5.31	5.31	0	117,428	0.00%
2021/11/16	3	5.32	60	5.32	5.32	-57	119,983	-0.05%
2021/11/15	10	5.33	0	0.00	5.33	10	123,562	0.01%
2021/11/12	0	0.00	10	5.38	5.37	-10	126,893	-0.01%
2021/11/09	49	5.36	62	5.36	5.36	-13	131,183	-0.01%
2021/11/08	525	5.42	0	0.00	5.41	525	129,208	0.41%	大買/鉅額交易
2021/11/05	5	5.46	10	5.46	5.45	-5	129,536	0.00%
2021/11/04	31	5.47	30	5.50	5.50	1	128,358	0.00%
2021/11/02	62	5.48	0	0.00	5.53	62	129,161	0.05%
2021/10/29	0	0.00	20	5.56	5.56	-20	128,670	-0.02%
2021/10/27	10	5.55	0	0.00	5.51	10	129,716	0.01%
2021/10/26	5	5.52	0	0.00	5.52	5	129,917	0.00%
2021/10/25	1	5.60	1	5.56	5.57	0	130,085	0.00%
2021/10/22	10	5.58	60	5.57	5.57	-50	134,804	-0.04%
2021/10/21	75	5.54	0	0.00	5.58	75	134,896	0.06%
2021/10/20	15	5.57	0	0.00	5.58	15	134,765	0.01%
2021/10/19	3	5.59	0	0.00	5.57	3	135,003	0.00%
2021/10/18	10	5.61	70	5.62	5.62	-60	135,031	-0.04%
2021/10/15	97	5.64	73	5.63	5.61	24	135,757	0.02%
2021/10/14	55	5.71	40	5.74	5.74	15	135,804	0.01%
2021/10/13	68	5.76	0	0.00	5.77	68	135,975	0.05%
2021/10/12	11	5.75	25	5.76	5.74	-14	135,558	-0.01%
2021/10/08	10	5.66	65	5.65	5.68	-55	134,520	-0.04%
2021/10/07	110	5.64	10	5.63	5.64	100	134,251	0.07%	大買/
2021/10/06	11	5.77	10	5.75	5.77	1	132,698	0.00%
2021/10/05	0	0.00	80	5.81	5.75	-80	132,957	-0.06%
2021/10/04	40	5.70	35	5.74	5.75	5	131,219	0.00%
2021/10/01	0	0.00	38	5.73	5.72	-38	128,842	-0.03%
2021/09/30	20	5.63	35	5.63	5.58	-15	125,910	-0.01%
2021/09/29	0	0.00	5	5.59	5.63	-5	124,695	0.00%
2021/09/28	10	5.52	0	0.00	5.52	10	123,266	0.01%
2021/09/27	10	5.48	0	0.00	5.47	10	122,950	0.01%
2021/09/24	30	5.50	32	5.49	5.49	-2	123,869	0.00%
2021/09/23	2	5.54	0	0.00	5.54	2	125,815	0.00%
2021/09/22	0	0.00	32	5.60	5.60	-32	125,392	-0.03%
2021/09/17	8	5.45	0	0.00	5.46	8	122,725	0.01%
2021/09/16	20	5.48	27	5.47	5.48	-7	124,465	-0.01%
2021/09/10	20	5.45	0	0.00	5.43	20	129,471	0.02%
2021/09/08	7	5.52	32	5.52	5.51	-25	127,693	-0.02%
2021/09/07	35	5.46	10	5.48	5.46	25	126,529	0.02%
2021/09/06	2	5.42	0	0.00	5.43	2	127,049	0.00%
2021/09/03	1,000	5.44	50	5.43	5.44	950	127,326	0.75%	大買/鉅額交易
2021/09/01	25	5.46	30	5.46	5.44	-5	128,540	0.00%
2021/08/31	30	5.51	10	5.53	5.46	20	128,089	0.02%
2021/08/30	20	5.51	0	0.00	5.48	20	129,423	0.02%
2021/08/27	40	5.57	320	5.55	5.53	-280	129,639	-0.22%	大賣/鉅額交易
2021/08/26	220	5.63	10	5.63	5.61	210	128,670	0.16%	大買/鉅額交易
2021/08/25	50	5.62	0	0.00	5.62	50	128,905	0.04%
2021/08/24	0	0.00	12	5.68	5.68	-12	128,455	-0.01%
2021/08/20	22	5.88	7	5.87	5.87	15	130,178	0.01%
2021/08/19	110	5.85	1	5.85	5.85	109	129,216	0.08%	大買/鉅額交易
2021/08/18	0	0.00	5	5.70	5.70	-5	126,757	0.00%
2021/08/17	2	5.72	19	5.76	5.76	-17	127,356	-0.01%
2021/08/16	0	0.00	40	5.70	5.70	-40	127,893	-0.03%
2021/08/13	10	5.66	0.2	5.63	5.66	9.8	131,053	0.01%
2021/08/11	0	0.00	5	5.59	5.59	-5	137,080	0.00%
2021/08/10	10	5.57	5	5.56	5.57	5	145,859	0.00%
2021/08/09	0	0.00	10	5.58	5.53	-10	155,928	-0.01%
2021/08/06	40	5.52	0	0.00	5.52	40	161,325	0.02%
2021/08/05	0	0.00	86	5.48	5.49	-86	168,774	-0.05%
2021/08/04	53	5.49	21	5.49	5.48	32	184,287	0.02%
2021/08/03	0.2	5.55	438	5.52	5.50	-437.8	188,824	-0.23%	大賣/鉅額交易
2021/08/02	45	5.53	30	5.58	5.51	15	189,450	0.01%
2021/07/30	515	5.57	25.1	5.59	5.61	489.9	191,236	0.26%	大買/鉅額交易
2021/07/29	50	5.61	80	5.59	5.56	-30	193,121	-0.02%
2021/07/28	480.1	5.70	49	5.69	5.67	431.1	193,720	0.22%	大買/鉅額交易
2021/07/27	10	5.59	2	5.59	5.60	8	193,538	0.00%
2021/07/26	0	0.00	47	5.56	5.58	-47	196,721	-0.02%
2021/07/23	40	5.49	60	5.52	5.54	-20	197,908	-0.01%
2021/07/22	40	5.52	0	0.00	5.54	40	197,869	0.02%
2021/07/21	0	0.00	88	5.56	5.59	-88	197,961	-0.04%
2021/07/20	10	5.53	1	5.57	5.56	9	199,072	0.00%
2021/07/19	0	0.00	34	5.49	5.48	-34	198,297	-0.02%
2021/07/16	37	5.45	10	5.48	5.44	27	199,629	0.01%
2021/07/15	511	5.42	2	5.41	5.41	509	199,984	0.25%	大買/鉅額交易
2021/07/13	37	5.46	3	5.45	5.47	34	201,815	0.02%
2021/07/12	130	5.45	105	5.47	5.47	25	202,081	0.01%	大買/大賣/
2021/07/09	13	5.53	49	5.55	5.53	-36	202,398	-0.02%
2021/07/08	0	0.00	10	5.47	5.47	-10	203,394	0.00%
2021/07/07	0	0.00	5	5.50	5.49	-5	205,239	0.00%
2021/07/06	2	5.45	1	5.45	5.46	1	205,269	0.00%
2021/07/05	14	5.46	20	5.45	5.44	-6	205,678	0.00%
2021/07/01	5	5.50	5	5.54	5.53	0	205,628	0.00%
2021/06/30	39	5.52	0	0.00	5.50	39	206,653	0.02%
2021/06/29	0	0.00	61	5.58	5.58	-61	204,816	-0.03%
2021/06/28	30	5.60	21	5.56	5.57	9	204,411	0.00%
2021/06/25	26	5.57	150	5.57	5.61	-124	204,952	-0.06%	大賣/鉅額交易
2021/06/24	155	5.63	0	0.00	5.62	155	204,930	0.08%	大買/鉅額交易
2021/06/23	20	5.67	0	0.00	5.64	20	205,876	0.01%
2021/06/21	60	5.72	97	5.75	5.75	-37	204,277	-0.02%
2021/06/18	2	5.65	0	0.00	5.65	2	201,965	0.00%
2021/06/17	2	5.68	10	5.66	5.64	-8	202,662	0.00%
2021/06/16	20	5.66	0	0.00	5.65	20	203,513	0.01%
2021/06/15	20	5.66	0	0.00	5.65	20	203,998	0.01%
2021/06/11	20	5.69	0	0.00	5.70	20	203,342	0.01%
2021/06/10	4	5.75	13	5.74	5.72	-9	202,996	0.00%
2021/06/09	0	0.00	1	5.79	5.79	-1	201,860	0.00%
2021/06/07	20	5.76	51	5.85	5.74	-31	202,787	-0.02%
2021/06/04	11	5.76	0	0.00	5.75	11	200,943	0.01%
2021/06/03	15	5.71	112	5.73	5.71	-97	201,189	-0.05%	大賣/
2021/06/02	14	5.76	0	0.00	5.75	14	200,816	0.01%
2021/06/01	3	5.76	0	0.00	5.74	3	202,156	0.00%
2021/05/31	60	5.81	12	5.78	5.78	48	203,343	0.02%
2021/05/28	112	5.85	50	5.87	5.83	62	202,788	0.03%	大買/
2021/05/27	14	5.98	5	5.95	5.95	9	201,266	0.00%
2021/05/26	1	5.94	0	0.00	5.92	1	202,912	0.00%
2021/05/25	30	5.97	102	5.95	5.92	-72	203,073	-0.04%	大賣/
2021/05/24	5	6.02	0	0.00	6.02	5	200,642	0.00%
2021/05/21	137	6.09	50	6.06	6.05	87	199,178	0.04%	大買/
2021/05/20	292	6.19	115	6.18	6.17	177	196,010	0.09%	大買/大賣/鉅額交易
2021/05/19	205	6.11	212	6.12	6.13	-7	194,580	0.00%	大買/大賣/
2021/05/18	45	6.16	10	6.22	6.10	35	192,937	0.02%
2021/05/17	54	6.44	209	6.43	6.46	-155	187,535	-0.08%	大賣/鉅額交易
2021/05/14	108	6.26	2	6.30	6.30	106	179,486	0.06%	大買/鉅額交易
2021/05/13	150	6.31	66	6.32	6.35	84	175,188	0.05%	大買/
2021/05/12	19	6.27	171	6.31	6.29	-152	167,255	-0.09%	大賣/鉅額交易
2021/05/11	53	5.99	118	5.99	6.03	-65	154,571	-0.04%	大賣/
2021/05/10	10	5.78	50	5.79	5.79	-40	152,488	-0.03%
2021/05/07	12	5.83	19	5.82	5.77	-7	154,709	0.00%
2021/05/06	43	5.88	0	0.00	5.90	43	155,532	0.03%
2021/05/05	10	5.92	10	5.93	5.94	0	154,318	0.00%
2021/05/04	331	5.94	134	5.87	5.88	197	155,172	0.13%	大買/大賣/鉅額交易
2021/05/03	50	5.75	51	5.76	5.79	-1	151,717	0.00%
2021/04/29	112	5.67	92	5.68	5.69	20	149,335	0.01%	大買/
2021/04/28	0	0.00	2	5.72	5.69	-2	151,477	0.00%
2021/04/27	10	5.72	46	5.71	5.69	-36	152,908	-0.02%
2021/04/26	45	5.75	50	5.73	5.71	-5	153,749	0.00%
2021/04/23	60	5.83	42	5.84	5.80	18	154,209	0.01%
2021/04/22	50	5.84	0	0.00	5.85	50	155,961	0.03%
2021/04/21	70	5.82	69	5.83	5.82	1	154,748	0.00%
2021/04/20	1	5.80	16	5.80	5.79	-15	156,475	-0.01%
2021/04/19	68	5.81	0	0.00	5.79	68	157,659	0.04%
2021/04/16	3	5.88	31	5.89	5.84	-28	156,441	-0.02%
2021/04/15	2	5.88	0	0.00	5.88	2	157,233	0.00%
2021/04/14	75	5.98	90	6.00	5.94	-15	158,178	-0.01%
2021/04/13	47	5.91	6	5.93	5.97	41	158,548	0.03%
2021/04/12	0	0.00	2	5.92	5.96	-2	157,369	0.00%
2021/04/08	3	5.96	0	0.00	5.92	3	158,985	0.00%
2021/04/07	0	0.00	29	5.97	5.96	-29	158,779	-0.02%
2021/04/06	16	5.97	4	5.98	5.97	12	158,386	0.01%
2021/04/01	1	6.06	0	0.00	6.06	1	157,271	0.00%
2021/03/31	10	6.07	30	6.08	6.10	-20	156,946	-0.01%
2021/03/30	32	6.09	0	0.00	6.06	32	156,730	0.02%
2021/03/29	20	6.12	2	6.12	6.10	18	156,029	0.01%
2021/03/26	25	6.20	0	0.00	6.16	25	154,724	0.02%
2021/03/25	29	6.29	18	6.29	6.26	11	153,586	0.01%
2021/03/24	0	0.00	27	6.27	6.27	-27	152,690	-0.02%
2021/03/23	5	6.17	0	0.00	6.22	5	151,797	0.00%
2021/03/22	10	6.23	1	6.21	6.21	9	152,363	0.01%
2021/03/19	0	0.00	113	6.25	6.25	-113	152,554	-0.07%	大賣/鉅額交易
2021/03/18	98	6.14	0	0.00	6.17	98	150,844	0.06%
2021/03/16	5	6.19	150	6.20	6.17	-145	150,882	-0.10%	大賣/鉅額交易
2021/03/15	12	6.22	0	0.00	6.20	12	150,837	0.01%
2021/03/12	20	6.20	0	0.00	6.20	20	151,624	0.01%
2021/03/11	20	6.25	10	6.21	6.22	10	151,618	0.01%
2021/03/10	80	6.33	0	0.00	6.36	80	150,950	0.05%
2021/03/09	140	6.40	205	6.40	6.36	-65	151,012	-0.04%	大買/大賣/
2021/03/08	45	6.32	5	6.37	6.36	40	150,015	0.03%
2021/03/05	44	6.39	100	6.40	6.36	-56	148,765	-0.04%
2021/03/04	2	6.32	84	6.35	6.31	-82	146,919	-0.06%
2021/03/03	80	6.24	97	6.25	6.22	-17	145,708	-0.01%
2021/03/02	91	6.28	0	0.00	6.35	91	144,978	0.06%
2021/02/26	32	6.28	46	6.29	6.34	-14	144,276	-0.01%
2021/02/25	13	6.18	32	6.16	6.16	-19	141,992	-0.01%
2021/02/24	31	6.19	6	6.22	6.25	25	142,763	0.02%
2021/02/22	51	6.10	57	6.14	6.15	-6	140,454	0.00%
2021/02/19	0	0.00	92	6.19	6.17	-92	140,449	-0.07%
2021/02/18	71	6.16	34	6.14	6.14	37	139,706	0.03%
2021/02/17	128	6.21	0	0.00	6.17	128	141,170	0.09%	大買/鉅額交易
2021/02/05	95	6.37	36	6.42	6.41	59	137,634	0.04%
2021/02/04	5	6.45	30	6.48	6.47	-25	135,825	-0.02%
2021/02/03	51	6.43	86	6.42	6.43	-35	137,047	-0.03%
2021/02/02	156	6.46	2	6.48	6.44	154	137,304	0.11%	大買/鉅額交易
2021/02/01	104	6.65	31	6.66	6.60	73	137,090	0.05%	大買/
2021/01/29	16	6.64	8	6.70	6.72	8	135,545	0.01%
2021/01/28	5	6.60	45	6.58	6.60	-40	133,087	-0.03%
2021/01/27	0	0.00	3	6.46	6.48	-3	131,757	0.00%
2021/01/26	12	6.42	2	6.52	6.51	10	131,342	0.01%
2021/01/25	0	0.00	210	6.38	6.38	-210	129,471	-0.16%	大賣/鉅額交易
2021/01/22	131	6.35	70	6.32	6.34	61	131,396	0.05%	大買/
2021/01/21	66	6.36	1	6.31	6.31	65	132,855	0.05%
2021/01/20	100	6.44	101	6.47	6.48	-1	131,628	0.00%	大賣/
2021/01/19	11	6.46	20	6.50	6.42	-9	131,962	-0.01%
2021/01/18	1	6.59	18	6.60	6.56	-17	130,451	-0.01%
2021/01/15	15	6.44	140	6.41	6.55	-125	127,446	-0.10%	大賣/鉅額交易
2021/01/14	13	6.54	172	6.51	6.51	-159	124,919	-0.13%	大賣/鉅額交易
2021/01/13	100	6.54	9	6.53	6.48	91	124,209	0.07%
2021/01/12	48	6.59	82	6.60	6.63	-34	123,250	-0.03%
2021/01/11	5	6.62	4	6.66	6.61	1	122,235	0.00%
2021/01/08	87	6.66	0	0.00	6.63	87	123,575	0.07%
2021/01/07	57	6.75	4	6.73	6.73	53	122,069	0.04%
2021/01/06	72	6.86	10	6.87	6.89	62	120,365	0.05%
2021/01/05	0	0.00	7	6.89	6.87	-7	119,239	-0.01%
2021/01/04	30	6.91	2	7.00	6.89	28	120,411	0.02%
2020/12/31	31	6.96	3	7.03	6.96	28	120,757	0.02%
2020/12/30	3	7.07	4	7.05	7.02	-1	120,827	0.00%
2020/12/29	0	0.00	1	7.11	7.11	-1	121,484	0.00%
2020/12/28	0	0.00	2	7.11	7.10	-2	121,770	0.00%
2020/12/25	0	0.00	15	7.16	7.18	-15	121,269	-0.01%
2020/12/24	10	7.21	0	0.00	7.21	10	121,122	0.01%
2020/12/23	7	7.26	110	7.27	7.26	-103	122,326	-0.08%	大賣/鉅額交易
2020/12/22	103	7.27	60	7.27	7.31	43	123,887	0.03%	大買/
2020/12/21	16	7.23	0	0.00	7.20	16	127,582	0.01%
2020/12/18	10	7.28	0	0.00	7.27	10	128,108	0.01%
2020/12/17	0	0.00	15	7.25	7.25	-15	132,930	-0.01%
2020/12/16	32	7.26	0	0.00	7.25	32	136,691	0.02%
2020/12/15	20	7.34	24	7.36	7.37	-4	136,040	0.00%
2020/12/14	0	0.00	1	7.27	7.29	-1	135,601	0.00%
2020/12/11	1	7.25	41	7.29	7.28	-40	139,244	-0.03%
2020/12/10	0	0.00	12	7.29	7.28	-12	139,323	-0.01%
2020/12/09	2	7.20	0	0.00	7.19	2	139,543	0.00%
2020/12/08	40	7.29	5	7.24	7.23	35	139,460	0.03%
2020/12/07	3	7.34	1	7.34	7.30	2	140,984	0.00%
2020/12/04	10	7.38	73	7.36	7.33	-63	145,274	-0.04%
2020/12/03	6	7.45	7	7.45	7.43	-1	147,694	0.00%
2020/12/02	46	7.46	5	7.45	7.44	41	148,053	0.03%
2020/12/01	40	7.51	101	7.52	7.49	-61	149,630	-0.04%	大賣/
2020/11/30	20	7.53	10	7.49	7.57	10	150,933	0.01%
2020/11/27	2	7.51	5	7.48	7.48	-3	150,703	0.00%
2020/11/26	0	0.00	7	7.51	7.50	-7	150,489	0.00%
2020/11/25	0	0.00	34	7.52	7.57	-34	150,162	-0.02%
2020/11/24	3	7.51	14	7.51	7.52	-11	151,494	-0.01%
2020/11/23	35	7.51	53	7.49	7.48	-18	151,794	-0.01%
2020/11/20	0	0.00	10	7.59	7.57	-10	150,005	-0.01%
2020/11/19	40	7.58	2	7.58	7.57	38	150,574	0.03%
2020/11/18	1	7.60	0	0.00	7.57	1	150,088	0.00%
2020/11/17	11	7.62	51	7.62	7.64	-40	150,851	-0.03%
2020/11/16	37	7.74	35	7.73	7.68	2	158,690	0.00%
2020/11/13	12	7.91	0	0.00	7.86	12	155,742	0.01%
2020/11/12	2	7.87	5	7.86	7.89	-3	154,633	0.00%
2020/11/11	25	7.92	0	0.00	7.86	25	155,379	0.02%
2020/11/10	11	7.96	0	0.00	7.99	11	152,991	0.01%
2020/11/09	31	7.97	111	7.98	7.95	-80	151,737	-0.05%	大賣/
2020/11/06	31	8.08	1	8.07	8.09	30	149,477	0.02%
2020/11/05	14	8.13	11	8.13	8.12	3	148,340	0.00%
2020/11/04	153	8.17	0	0.00	8.13	153	148,428	0.10%	大買/鉅額交易
2020/11/03	23	8.27	0	0.00	8.24	23	146,499	0.02%
2020/11/02	0	0.00	59	8.40	8.37	-59	147,806	-0.04%
2020/10/30	30	8.36	30	8.37	8.40	0	148,448	0.00%
2020/10/29	1	8.36	58	8.33	8.30	-57	145,894	-0.04%
2020/10/28	10	8.20	50	8.20	8.22	-40	143,801	-0.03%
2020/10/27	0	0.00	118	8.19	8.17	-118	142,834	-0.08%	大賣/鉅額交易
2020/10/26	69	8.13	20	8.14	8.13	49	142,241	0.03%
2020/10/23	23	8.15	60	8.14	8.15	-37	147,945	-0.03%
2020/10/22	120	8.19	10	8.19	8.17	110	155,063	0.07%	大買/鉅額交易
2020/10/21	20	8.18	0	0.00	8.19	20	158,204	0.01%
2020/10/20	1	8.19	31	8.20	8.20	-30	161,931	-0.02%
2020/10/19	25	8.17	0	0.00	8.16	25	163,424	0.02%
2020/10/16	84	8.22	0	0.00	8.28	84	163,119	0.05%
2020/10/15	0	0.00	81	8.22	8.21	-81	163,877	-0.05%
2020/10/14	3	8.14	0	0.00	8.18	3	163,605	0.00%
2020/10/13	1	8.19	2	8.21	8.17	-1	162,989	0.00%
2020/10/12	108	8.14	50	8.15	8.17	58	161,521	0.04%	大買/
2020/10/08	7	8.19	0	0.00	8.19	7	160,369	0.00%
2020/10/07	10	8.33	0	0.00	8.26	10	158,748	0.01%
2020/10/06	6	8.33	0	0.00	8.31	6	158,404	0.00%
2020/10/05	10	8.37	0	0.00	8.40	10	158,241	0.01%
2020/09/30	5	8.43	0	0.00	8.44	5	158,798	0.00%
2020/09/29	520	8.45	1,075	8.48	8.47	-555	160,520	-0.35%	大買/大賣/鉅額交易
2020/09/28	230	8.55	0	0.00	8.50	230	161,910	0.14%	大買/鉅額交易
2020/09/25	179	8.62	311	8.63	8.64	-132	163,223	-0.08%	大買/大賣/鉅額交易
2020/09/24	218	8.66	82	8.63	8.66	136	163,151	0.08%	大買/鉅額交易
2020/09/23	1	8.44	203	8.44	8.42	-202	160,027	-0.13%	大賣/鉅額交易
2020/09/22	20	8.40	59	8.42	8.46	-39	160,033	-0.02%
2020/09/21	0	0.00	64	8.30	8.33	-64	155,852	-0.04%
2020/09/18	5	8.23	2	8.24	8.25	3	153,719	0.00%
2020/09/17	15	8.26	22	8.23	8.25	-7	154,629	0.00%
2020/09/16	32	8.20	0	0.00	8.18	32	154,597	0.02%
2020/09/15	34	8.28	0	0.00	8.27	34	151,484	0.02%
2020/09/14	13	8.31	20	8.33	8.30	-7	150,416	0.00%
2020/09/11	130	8.42	0	0.00	8.39	130	150,216	0.09%	大買/鉅額交易
2020/09/10	56	8.40	0	0.00	8.39	56	150,423	0.04%
2020/09/09	0	0.00	76	8.53	8.44	-76	149,866	-0.05%
2020/09/08	12	8.40	0	0.00	8.39	12	146,474	0.01%
2020/09/07	11	8.38	10	8.42	8.43	1	145,910	0.00%
2020/09/04	4	8.44	92	8.42	8.41	-88	147,225	-0.06%
2020/09/03	98	8.30	10	8.34	8.32	88	146,511	0.06%
2020/09/02	10	8.35	10	8.40	8.37	0	145,531	0.00%
2020/08/31	40	8.30	48	8.36	8.45	-8	147,674	-0.01%
2020/08/28	32	8.39	206	8.38	8.37	-174	147,921	-0.12%	大賣/鉅額交易
2020/08/27	137	8.29	0	0.00	8.32	137	148,169	0.09%	大買/鉅額交易
2020/08/26	38	8.33	0	0.00	8.32	38	147,597	0.03%
2020/08/25	122	8.35	10	8.31	8.35	112	148,587	0.08%	大買/鉅額交易
2020/08/24	0	0.00	10	8.43	8.43	-10	148,094	-0.01%
2020/08/21	145	8.49	0	0.00	8.47	145	148,275	0.10%	大買/鉅額交易
2020/08/20	63	8.50	201	8.56	8.67	-138	146,102	-0.09%	大賣/鉅額交易
2020/08/19	120	8.35	50	8.35	8.35	70	138,186	0.05%	大買/
2020/08/18	21	8.32	31	8.30	8.30	-10	138,277	-0.01%
2020/08/17	136	8.29	0	0.00	8.26	136	139,057	0.10%	大買/鉅額交易
2020/08/14	2	8.38	43	8.43	8.37	-41	138,697	-0.03%
2020/08/13	11	8.41	0	0.00	8.41	11	138,778	0.01%
2020/08/12	36	8.49	181	8.45	8.48	-145	139,033	-0.10%	大賣/鉅額交易
2020/08/11	0	0.00	36	8.34	8.38	-36	138,865	-0.03%
2020/08/10	10	8.31	0	0.00	8.32	10	140,850	0.01%
2020/08/07	49	8.40	10	8.35	8.40	39	145,667	0.03%
2020/08/06	38	8.33	16	8.37	8.35	22	146,177	0.02%
2020/08/05	26	8.42	15	8.44	8.41	11	144,421	0.01%
2020/08/04	61	8.55	15	8.55	8.50	46	144,468	0.03%
2020/08/03	15	8.63	169	8.60	8.62	-154	143,750	-0.11%	大賣/鉅額交易
2020/07/31	11	8.50	20	8.51	8.51	-9	145,476	-0.01%
2020/07/30	14	8.51	70	8.52	8.52	-56	147,593	-0.04%
2020/07/29	55	8.62	24	8.62	8.63	31	148,551	0.02%
2020/07/28	81	8.47	49	8.52	8.62	32	149,023	0.02%
2020/07/27	87	8.59	36	8.59	8.59	51	146,351	0.03%
2020/07/24	62	8.79	36	8.83	8.82	26	145,187	0.02%
2020/07/23	10	8.75	21	8.80	8.74	-11	143,313	-0.01%
2020/07/22	15	8.71	1	8.71	8.72	14	142,574	0.01%
2020/07/21	77	8.79	14	8.79	8.74	63	143,049	0.04%
2020/07/20	0	0.00	20	8.98	8.93	-20	141,716	-0.01%
2020/07/17	28	8.91	11	8.94	8.92	17	143,971	0.01%
2020/07/15	22	8.91	0	0.00	8.91	22	146,491	0.02%
2020/07/14	6	8.95	0	0.00	8.94	6	149,507	0.00%
2020/07/13	32	8.97	2	9.00	8.93	30	150,531	0.02%
2020/07/10	131	9.03	176	9.05	9.09	-45	151,976	-0.03%	大買/大賣/
2020/07/09	42	8.95	1	8.99	8.98	41	154,686	0.03%
2020/07/08	26	8.99	15	9.04	8.99	11	154,800	0.01%
2020/07/07	111	9.03	46	9.00	9.06	65	153,972	0.04%	大買/
2020/07/06	146	9.11	154	9.06	9.04	-8	154,764	-0.01%	大買/大賣/
2020/07/03	12	9.25	0	0.00	9.23	12	155,175	0.01%
2020/07/02	50	9.36	0	0.00	9.33	50	155,940	0.03%
2020/07/01	117	9.44	10	9.45	9.44	107	156,963	0.07%	大買/鉅額交易
2020/06/30	3	9.55	0	0.00	9.52	3	159,298	0.00%
2020/06/29	32	9.56	63	9.64	9.62	-31	160,588	-0.02%
2020/06/24	33	9.47	10	9.49	9.49	23	163,469	0.01%
2020/06/23	35	9.50	65	9.58	9.54	-30	165,899	-0.02%
2020/06/22	70	9.56	20	9.60	9.58	50	169,042	0.03%
2020/06/19	15	9.61	1	9.59	9.59	14	173,213	0.01%
2020/06/18	81	9.60	30	9.66	9.60	51	179,211	0.03%
2020/06/17	50	9.65	3	9.64	9.64	47	185,478	0.03%
2020/06/16	114	9.73	135	9.69	9.64	-21	191,701	-0.01%	大買/大賣/
2020/06/15	5	9.90	0	0.00	9.90	5	196,733	0.00%
2020/06/12	186	9.81	183	9.77	9.76	3	199,145	0.00%	大買/大賣/
2020/06/11	81	9.56	28	9.64	9.70	53	201,473	0.03%
2020/06/10	15	9.54	8	9.53	9.51	7	207,748	0.00%
2020/06/09	21	9.63	45	9.65	9.60	-24	215,684	-0.01%
2020/06/08	26	9.63	0	0.00	9.63	26	219,804	0.01%
2020/06/05	18	9.76	14	9.73	9.70	4	219,480	0.00%
2020/06/04	7	9.79	45	9.78	9.79	-38	221,337	-0.02%
2020/06/03	71	9.90	0	0.00	9.86	71	223,618	0.03%
2020/06/02	24	10.02	0	0.00	10.03	24	221,442	0.01%
2020/06/01	82	10.09	0	0.00	10.07	82	221,369	0.04%
2020/05/29	79	10.25	42	10.24	10.20	37	221,432	0.02%
2020/05/28	13	10.10	20	10.21	10.22	-7	221,757	0.00%
2020/05/27	10	10.16	10	10.15	10.15	0	223,915	0.00%
2020/05/26	40	10.18	5	10.13	10.14	35	225,336	0.02%
2020/05/25	37	10.36	40	10.46	10.30	-3	224,545	0.00%
2020/05/22	0	0.00	73	10.27	10.39	-73	224,608	-0.03%
2020/05/21	78	10.19	10	10.22	10.18	68	224,414	0.03%
2020/05/20	35	10.26	30	10.30	10.29	5	223,426	0.00%
2020/05/19	15	10.28	45	10.30	10.30	-30	222,850	-0.01%
2020/05/18	22	10.39	60	10.42	10.42	-38	222,529	-0.02%
2020/05/15	61	10.39	10	10.47	10.38	51	221,847	0.02%
2020/05/14	2	10.41	30	10.43	10.45	-28	218,829	-0.01%
2020/05/13	0	0.00	5	10.32	10.30	-5	212,908	0.00%
2020/05/12	5	10.30	27	10.32	10.33	-22	212,005	-0.01%
2020/05/11	48	10.22	41	10.22	10.22	7	211,649	0.00%
2020/05/08	13	10.29	20	10.32	10.31	-7	209,859	0.00%
2020/05/07	3	10.38	0	0.00	10.38	3	209,972	0.00%
2020/05/06	2	10.50	0	0.00	10.47	2	207,608	0.00%
2020/05/05	1	10.43	25	10.46	10.49	-24	204,415	-0.01%
2020/05/04	85	10.55	68	10.57	10.56	17	202,189	0.01%
2020/04/30	54	10.30	124	10.32	10.25	-70	196,307	-0.04%	大賣/
2020/04/29	62	10.54	80	10.47	10.47	-18	194,217	-0.01%
2020/04/28	32	10.64	40	10.65	10.62	-8	192,754	0.00%
2020/04/27	112	10.75	68	10.66	10.65	44	193,702	0.02%	大買/
2020/04/24	25	10.96	20	10.95	10.95	5	190,805	0.00%
2020/04/23	6	10.93	3	10.91	10.94	3	189,262	0.00%
2020/04/22	136	11.15	231	11.06	11.03	-95	187,138	-0.05%	大買/大賣/
2020/04/21	2	11.06	1	10.81	11.07	1	184,680	0.00%
2020/04/20	20	10.75	62	10.75	10.74	-42	181,597	-0.02%
2020/04/17	66	10.65	125	10.71	10.69	-59	180,884	-0.03%	大賣/
2020/04/16	86	10.97	27	11.02	10.94	59	176,535	0.03%
2020/04/15	90	10.93	162	10.91	10.92	-72	175,057	-0.04%	大賣/
2020/04/14	65	11.12	41	11.01	10.99	24	172,890	0.01%
2020/04/13	105	11.36	5	11.31	11.34	100	168,864	0.06%	大買/
2020/04/10	3	11.28	0	0.00	11.28	3	167,764	0.00%
2020/04/09	10	11.33	56	11.27	11.31	-46	166,484	-0.03%
2020/04/08	81	11.36	0	0.00	11.27	81	163,715	0.05%
2020/04/07	255	11.44	247	11.49	11.43	8	160,251	0.00%	大買/大賣/
2020/04/06	73	11.73	236	11.74	11.69	-163	157,323	-0.10%	大賣/鉅額交易
2020/04/01	54	11.90	30	11.93	11.89	24	154,616	0.02%
2020/03/31	170	11.95	29	11.94	11.93	141	150,619	0.09%	大買/鉅額交易
2020/03/30	124	12.02	206	12.16	11.96	-82	148,230	-0.06%	大買/大賣/
2020/03/27	144	11.83	216	11.82	11.93	-72	143,128	-0.05%	大買/大賣/
2020/03/26	136	11.93	51	12.06	11.87	85	138,946	0.06%	大買/
2020/03/25	184	11.97	63	12.02	12.00	121	134,903	0.09%	大買/鉅額交易
2020/03/24	131	12.48	246	12.42	12.46	-115	129,782	-0.09%	大買/大賣/鉅額交易
2020/03/23	207	13.11	129	13.21	13.23	78	123,563	0.06%	大買/大賣/
2020/03/20	135	12.88	159	12.95	12.76	-24	116,772	-0.02%	大買/大賣/
2020/03/19	151	13.37	211	13.44	13.80	-60	109,367	-0.05%	大買/大賣/
2020/03/18	88	12.70	46	12.80	12.90	42	102,538	0.04%
2020/03/17	102	12.43	163	12.51	12.49	-61	99,108	-0.06%	大買/大賣/
2020/03/16	36	11.91	23	11.96	12.20	13	92,947	0.01%
2020/03/13	61	12.04	106	12.23	11.72	-45	83,902	-0.05%	大賣/
2020/03/12	137	11.17	165	11.23	11.48	-28	74,514	-0.04%	大買/大賣/
2020/03/11	30	10.81	14	10.90	10.98	16	69,342	0.02%
2020/03/10	5	10.98	25	10.94	10.78	-20	67,039	-0.03%
2020/03/09	30	10.74	155	10.77	10.84	-125	63,679	-0.20%	大賣/鉅額交易
2020/03/06	30	10.46	100	10.44	10.52	-70	60,130	-0.12%
2020/03/05	96	10.35	0	0.00	10.35	96	59,564	0.16%
2020/03/04	52	10.48	0	0.00	10.49	52	60,577	0.09%
2020/03/03	50	10.47	5	10.50	10.51	45	60,459	0.07%
2020/03/02	15	10.59	172	10.67	10.61	-157	59,179	-0.27%	大賣/鉅額交易
2020/02/27	11	10.46	21	10.52	10.52	-10	56,391	-0.02%
2020/02/26	0	0.00	12	10.36	10.39	-12	54,608	-0.02%
2020/02/25	60	10.32	128	10.32	10.28	-68	53,111	-0.13%	大賣/
2020/02/24	61	10.31	44	10.29	10.31	17	52,424	0.03%
2020/02/21	40	10.16	0	0.00	10.17	40	51,274	0.08%
2020/02/20	4	10.15	0	0.00	10.14	4	51,208	0.01%
2020/02/19	5	10.10	0	0.00	10.10	5	51,020	0.01%
2020/02/18	0	0.00	54	10.19	10.22	-54	50,553	-0.11%
2020/02/14	2	10.07	2	10.06	10.08	0	49,965	0.00%
2020/02/13	55	10.09	0	0.00	10.12	55	49,823	0.11%
2020/02/12	8	10.16	0	0.00	10.11	8	50,113	0.02%
2020/02/11	15	10.21	18	10.22	10.20	-3	49,403	-0.01%
2020/02/10	10	10.33	83	10.42	10.30	-73	49,289	-0.15%
2020/02/07	0	0.00	6	10.26	10.28	-6	48,782	-0.01%
2020/02/06	14	10.17	34	10.18	10.16	-20	48,815	-0.04%
2020/02/05	48	10.31	8	10.32	10.32	40	49,893	0.08%
2020/02/04	21	10.35	0	0.00	10.35	21	49,040	0.04%
2020/02/03	50	10.57	155	10.53	10.49	-105	49,087	-0.21%	大賣/鉅額交易
2020/01/31	2	10.39	1	10.33	10.40	1	46,425	0.00%
2020/01/30	51	10.43	25	10.32	10.48	26	45,459	0.06%
2020/01/20	11	9.89	0	0.00	9.88	11	42,114	0.03%
2020/01/17	0	0.00	7	9.92	9.92	-7	42,684	-0.02%
2020/01/16	0	0.00	98	9.93	9.93	-98	42,984	-0.23%
2020/01/14	32	9.86	23	9.85	9.86	9	42,906	0.02%
2020/01/13	127	9.92	56	9.97	9.91	71	42,634	0.17%	大買/
2020/01/09	1	10.01	0	0.00	10.01	1	42,460	0.00%
2020/01/08	0	0.00	5	10.15	10.15	-5	42,509	-0.01%
2020/01/07	0	0.00	2	10.07	10.09	-2	42,069	0.00%
2020/01/06	3	10.02	46	10.03	10.04	-43	42,184	-0.10%
2020/01/03	11	9.94	43	9.99	9.95	-32	41,967	-0.08%
2020/01/02	44	9.93	0	0.00	9.93	44	42,163	0.10%
2019/12/30	1	9.92	42	9.94	9.94	-41	42,016	-0.10%
2019/12/27	18	9.95	7	9.93	9.92	11	42,170	0.03%
2019/12/24	14	9.99	0	0.00	10.00	14	42,902	0.03%
2019/12/23	1	10.00	0	0.00	10.01	1	43,054	0.00%
2019/12/20	2	10.01	24	10.01	10.01	-22	43,603	-0.05%
2019/12/19	2	9.94	8	9.99	9.99	-6	43,599	-0.01%
2019/12/18	30	9.97	0	0.00	9.95	30	43,689	0.07%
2019/12/17	35	9.99	105	10.02	9.95	-70	43,689	-0.16%	大賣/
2019/12/16	10	10.06	0	0.00	10.06	10	42,976	0.02%
2019/12/13	42	10.06	0	0.00	10.08	42	43,435	0.10%
2019/12/12	56	10.19	31	10.14	10.15	25	42,830	0.06%
2019/12/11	52	10.31	10	10.31	10.30	42	41,927	0.10%
2019/12/10	0	0.00	41	10.36	10.35	-41	42,046	-0.10%
2019/12/09	24	10.31	15	10.31	10.31	9	42,127	0.02%
2019/12/06	0	0.00	615	10.34	10.37	-615	41,568	-1.48%	大賣/鉅額交易
2019/12/05	40	10.39	11	10.38	10.39	29	41,473	0.07%
2019/12/04	30	10.50	0	0.00	10.49	30	41,432	0.07%
2019/12/03	0	0.00	10	10.49	10.47	-10	42,064	-0.02%
2019/12/02	35	10.51	10	10.50	10.49	25	42,066	0.06%
2019/11/29	0	0.00	2	10.52	10.53	-2	42,091	0.00%
2019/11/28	295	10.39	40	10.37	10.39	255	40,355	0.63%	大買/鉅額交易
2019/11/26	0	0.00	1	10.37	10.37	-1	38,908	0.00%
2019/11/25	6	10.39	0	0.00	10.42	6	38,782	0.02%
2019/11/22	60	10.45	0	0.00	10.42	60	38,732	0.15%
2019/11/21	135	10.49	46	10.49	10.44	89	39,883	0.22%	大買/
2019/11/19	4	10.36	19	10.36	10.35	-15	39,912	-0.04%
2019/11/18	0	0.00	20	10.42	10.41	-20	39,628	-0.05%
2019/11/15	38	10.46	7	10.46	10.46	31	39,606	0.08%
2019/11/14	10	10.53	15	10.56	10.54	-5	39,830	-0.01%
2019/11/13	2	10.53	0	0.00	10.53	2	40,088	0.00%
2019/11/12	40	10.50	0	0.00	10.48	40	40,890	0.10%
2019/11/11	20	10.52	15	10.49	10.56	5	41,147	0.01%
2019/11/08	0	0.00	2	10.42	10.42	-2	40,653	0.00%
2019/11/07	2	10.39	20	10.42	10.42	-18	40,725	-0.04%
2019/11/06	72	10.42	10	10.37	10.36	62	41,038	0.15%
2019/11/05	5	10.42	1	10.43	10.38	4	41,016	0.01%
2019/11/04	92	10.52	1	10.48	10.47	91	42,860	0.21%
2019/10/31	13	10.64	6	10.64	10.65	7	43,464	0.02%
2019/10/30	21	10.70	1	10.67	10.68	20	42,787	0.05%
2019/10/29	20	10.67	35	10.67	10.68	-15	43,161	-0.03%
2019/10/28	20	10.71	20	10.70	10.69	0	42,620	0.00%
2019/10/25	3	10.71	12	10.73	10.73	-9	42,309	-0.02%
2019/10/24	2	10.75	2	10.74	10.74	0	41,439	0.00%
2019/10/23	16	10.77	0	0.00	10.80	16	41,126	0.04%
2019/10/22	21	10.78	25	10.77	10.77	-4	40,866	-0.01%
2019/10/21	0	0.00	12	10.85	10.84	-12	40,472	-0.03%
2019/10/18	0	0.00	22	10.85	10.85	-22	41,005	-0.05%
2019/10/16	12	10.87	0	0.00	10.87	12	40,999	0.03%
2019/10/15	38	10.92	0	0.00	10.92	38	40,590	0.09%
2019/10/14	43	10.96	0	0.00	10.94	43	40,384	0.11%
2019/10/09	20	11.08	0	0.00	11.12	20	40,576	0.05%
2019/10/03	0	0.00	5	11.19	11.17	-5	41,306	-0.01%
2019/10/02	11	11.10	15	11.10	11.09	-4	41,670	-0.01%
2019/10/01	40	11.10	0	0.00	11.07	40	41,666	0.10%
2019/09/27	0	0.00	5	11.21	11.22	-5	41,089	-0.01%
2019/09/25	10	11.20	34	11.20	11.20	-24	41,290	-0.06%
2019/09/24	10	11.12	11	11.18	11.14	-1	41,954	0.00%
2019/09/23	16	11.14	0	0.00	11.14	16	41,917	0.04%
2019/09/20	29	11.15	0	0.00	11.15	29	42,650	0.07%
2019/09/19	11	11.13	0	0.00	11.18	11	42,585	0.03%
2019/09/18	1	11.15	80	11.16	11.16	-79	42,394	-0.19%
2019/09/17	1	11.21	0	0.00	11.21	1	41,648	0.00%
2019/09/16	30	11.23	0	0.00	11.22	30	41,802	0.07%
2019/09/10	100	11.34	0	0.00	11.34	100	42,254	0.24%
2019/09/09	0	0.00	3	11.29	11.30	-3	42,269	-0.01%
2019/09/06	60	11.31	35	11.31	11.32	25	42,246	0.06%
2019/09/05	10	11.35	155	11.34	11.34	-145	42,049	-0.34%	大賣/鉅額交易
2019/09/04	4	11.47	9	11.48	11.44	-5	41,382	-0.01%
2019/08/30	2	11.57	0	0.00	11.54	2	44,085	0.00%
2019/08/26	0	0.00	30	11.82	11.80	-30	45,834	-0.07%
2019/08/20	0	0.00	10	11.65	11.64	-10	45,543	-0.02%
2019/08/19	0	0.00	10	11.72	11.68	-10	46,160	-0.02%
2019/08/16	35	11.77	0	0.00	11.75	35	47,323	0.07%
2019/08/15	105	11.89	41	11.90	11.87	64	47,187	0.14%	大買/
2019/08/14	5	11.69	10	11.69	11.75	-5	47,248	-0.01%
2019/08/13	5	11.82	21	11.82	11.84	-16	48,375	-0.03%
2019/08/12	18	11.73	0	0.00	11.73	18	49,194	0.04%
2019/08/08	3	11.74	0	0.00	11.73	3	49,787	0.01%
2019/08/06	1	12.01	39	11.86	11.82	-38	51,909	-0.07%
2019/08/05	0	0.00	55	11.75	11.79	-55	50,805	-0.11%
2019/08/02	15	11.68	97	11.68	11.70	-82	50,900	-0.16%
2019/08/01	1	11.49	20	11.52	11.50	-19	50,574	-0.04%
2019/07/30	32	11.40	0	0.00	11.40	32	50,634	0.06%
2019/07/29	1	11.36	0	0.00	11.36	1	51,801	0.00%
2019/07/22	32	11.35	0	0.00	11.35	32	53,808	0.06%
2019/07/18	10	11.50	0	0.00	11.51	10	53,436	0.02%
2019/07/12	31	11.48	0	0.00	11.49	31	53,940	0.06%
2019/07/11	18	11.50	10	11.48	11.49	8	54,616	0.01%
2019/07/10	29	11.58	0	0.00	11.59	29	54,180	0.05%
2019/07/09	10	11.68	0	0.00	11.66	10	53,555	0.02%
2019/07/05	2	11.59	0	0.00	11.59	2	53,230	0.00%
2019/07/04	45	11.60	0	0.00	11.62	45	53,418	0.08%
2019/07/03	30	11.64	0	0.00	11.67	30	53,898	0.06%
2019/07/02	1	11.56	0	0.00	11.56	1	54,211	0.00%
2019/07/01	25	11.54	0	0.00	11.53	25	54,206	0.05%
2019/06/27	35	11.72	0	0.00	11.71	35	54,106	0.06%
2019/06/25	10	11.76	0	0.00	11.82	10	54,962	0.02%
2019/06/24	15	11.76	0	0.00	11.73	15	54,970	0.03%
2019/06/20	22	11.76	26	11.75	11.76	-4	55,752	-0.01%
2019/06/19	30	11.83	0	0.00	11.79	30	55,794	0.05%
2019/06/18	0	0.00	5	12.06	12.05	-5	55,376	-0.01%
2019/06/17	2	12.05	5	12.12	12.05	-3	55,668	-0.01%
2019/06/13	7	12.08	0	0.00	12.07	7	56,217	0.01%
2019/06/10	0	0.00	4	12.08	12.05	-4	54,945	-0.01%
2019/06/06	9	12.27	0	0.00	12.26	9	54,225	0.02%
2019/06/05	2	12.15	0	0.00	12.17	2	54,016	0.00%
2019/05/31	4	12.19	0	0.00	12.17	4	54,907	0.01%
2019/05/30	0	0.00	9	12.29	12.29	-9	54,519	-0.02%
2019/05/27	0	0.00	9	12.33	12.32	-9	56,809	-0.02%
2019/05/24	3	12.34	0	0.00	12.33	3	57,445	0.01%
2019/05/23	5	12.35	40	12.33	12.34	-35	57,007	-0.06%
2019/05/20	6	12.21	0	0.00	12.22	6	55,785	0.01%
2019/05/17	8	12.19	5	12.13	12.22	3	54,622	0.01%
2019/05/15	0	0.00	5	12.05	12.03	-5	53,959	-0.01%
2019/05/14	0	0.00	31	12.09	12.08	-31	53,530	-0.06%
2019/05/13	0	0.00	2	12.02	12.02	-2	52,121	0.00%
2019/05/10	35	11.81	13	11.85	11.87	22	52,289	0.04%
2019/05/09	0	0.00	128	11.86	11.84	-128	51,514	-0.25%	大賣/鉅額交易
2019/05/08	20	11.66	8	11.70	11.67	12	51,558	0.02%
2019/05/06	8	11.74	1	11.76	11.74	7	52,907	0.01%
2019/05/03	19	11.57	1	11.51	11.51	18	52,330	0.03%
2019/05/02	10	11.60	0	0.00	11.61	10	53,288	0.02%
2019/04/29	10	11.67	2	11.67	11.66	8	53,577	0.01%
2019/04/25	5	11.56	0	0.00	11.56	5	53,830	0.01%
2019/04/24	0	0.00	24	11.55	11.58	-24	53,745	-0.04%
2019/04/23	0	0.00	52	11.60	11.59	-52	53,939	-0.10%
2019/04/22	2	11.59	2	11.60	11.65	0	53,697	0.00%
2019/04/19	6	11.60	1	11.65	11.64	5	54,304	0.01%
2019/04/18	64	11.66	0	0.00	11.68	64	54,050	0.12%
2019/04/17	26	11.64	0	0.00	11.62	26	54,773	0.05%
2019/04/16	23	11.71	0	0.00	11.70	23	54,580	0.04%
2019/04/15	18	11.75	0	0.00	11.73	18	56,543	0.03%
2019/04/12	6	11.81	0	0.00	11.83	6	60,362	0.01%
2019/04/11	23	11.84	1	11.83	11.81	22	64,740	0.03%
2019/04/10	4	11.77	0	0.00	11.76	4	67,265	0.01%
2019/04/09	15	11.82	0	0.00	11.78	15	67,832	0.02%
2019/04/08	9	11.86	2	11.87	11.86	7	68,233	0.01%
2019/04/02	3	11.95	0	0.00	11.95	3	69,860	0.00%
2019/04/01	1	11.95	0	0.00	12.02	1	70,403	0.00%
2019/03/29	10	12.07	1	12.08	12.06	9	70,429	0.01%
2019/03/28	2	12.22	0	0.00	12.20	2	70,819	0.00%
2019/03/27	3	12.17	0	0.00	12.14	3	72,611	0.00%
2019/03/26	6	12.16	0	0.00	12.15	6	73,587	0.01%
2019/03/25	15	12.26	5	12.25	12.25	10	74,705	0.01%
2019/03/21	18	12.12	134	12.08	12.08	-116	75,540	-0.15%	大賣/鉅額交易
2019/03/20	20	12.19	0	0.00	12.18	20	75,601	0.03%
2019/03/19	5	12.20	0	0.00	12.18	5	76,437	0.01%
2019/03/18	10	12.23	0	0.00	12.22	10	76,939	0.01%
2019/03/15	2	12.29	0	0.00	12.29	2	77,856	0.00%
2019/03/14	0	0.00	1	12.33	12.36	-1	78,537	0.00%
2019/03/11	0	0.00	34	12.55	12.51	-34	81,263	-0.04%
2019/03/08	2	12.58	1	12.54	12.54	1	83,101	0.00%
2019/03/07	5	12.49	0	0.00	12.51	5	83,160	0.01%
2019/02/27	7	12.37	0	0.00	12.35	7	83,293	0.01%
2019/02/25	8	12.36	0	0.00	12.36	8	82,602	0.01%
2019/02/22	17	12.48	0	0.00	12.45	17	82,605	0.02%
2019/02/21	67	12.50	10	12.51	12.42	57	82,694	0.07%
2019/02/20	20	12.53	0	0.00	12.52	20	82,133	0.02%
2019/02/18	105	12.63	0	0.00	12.63	105	82,096	0.13%	大買/鉅額交易
2019/02/15	15	12.72	0	0.00	12.76	15	81,929	0.02%
2019/02/14	1	12.71	0	0.00	12.72	1	82,289	0.00%
2019/02/13	5	12.72	0	0.00	12.71	5	82,629	0.01%
2019/02/12	17	12.75	10	12.75	12.70	7	83,477	0.01%
2019/02/11	10	12.81	0	0.00	12.83	10	83,378	0.01%
2019/01/29	0	0.00	20	12.97	12.95	-20	82,384	-0.02%
2019/01/28	30	12.84	0	0.00	12.85	30	81,908	0.04%
2019/01/25	15	12.86	0	0.00	12.86	15	82,551	0.02%
2019/01/24	2	13.03	0	0.00	13.01	2	82,122	0.00%
2019/01/22	2	13.04	10	13.05	13.04	-8	82,635	-0.01%
2019/01/21	1	12.96	10	12.98	12.99	-9	83,702	-0.01%
2019/01/18	0	0.00	15	13.10	13.05	-15	85,111	-0.02%
2019/01/17	0	0.00	0.6	13.18	13.14	-0.6	87,095	0.00%
2019/01/16	0.1	13.15	0	0.00	13.13	0.1	88,747	0.00%
2019/01/15	2	13.22	0	0.00	13.12	2	89,781	0.00%
2019/01/14	0.1	13.22	0	0.00	13.27	0.1	90,270	0.00%
2019/01/11	0.1	13.22	0	0.00	13.18	0.1	91,262	0.00%
2019/01/10	50.1	13.24	0	0.00	13.25	50.1	90,955	0.06%
2019/01/09	39	13.23	0	0.00	13.22	39	91,836	0.04%
2019/01/08	73	13.42	0	0.00	13.42	73	91,235	0.08%
2019/01/07	21	13.45	0	0.00	13.42	21	92,082	0.02%
2019/01/04	15	13.72	15	13.72	13.71	0	92,269	0.00%
2019/01/03	0	0.00	46	13.57	13.59	-46	93,717	-0.05%
2019/01/02	0	0.00	25	13.47	13.50	-25	89,706	-0.03%
2018/12/28	25.1	13.23	0	0.00	13.20	25.1	88,295	0.03%
2018/12/27	25	13.41	5	13.38	13.35	20	90,124	0.02%
2018/12/26	5	13.50	15	13.61	13.62	-10	90,467	-0.01%
2018/12/25	6	13.61	36	13.63	13.57	-30	89,271	-0.03%
2018/12/21	0	0.00	11	13.45	13.34	-11	87,725	-0.01%
2018/12/20	101	13.31	120	13.39	13.39	-19	85,860	-0.02%	大買/大賣/
2018/12/19	10	13.25	0	0.00	13.25	10	83,975	0.01%
2018/12/18	0	0.00	5	13.32	13.30	-5	83,023	-0.01%
2018/12/17	10	13.26	5	13.21	13.21	5	81,896	0.01%
2018/12/14	0	0.00	111	13.32	13.30	-111	80,969	-0.14%	大賣/鉅額交易
2018/12/13	110	13.16	0	0.00	13.15	110	80,243	0.14%	大買/鉅額交易
2018/12/12	10	13.21	10	13.29	13.18	0	80,071	0.00%
2018/12/11	0	0.00	5	13.38	13.34	-5	79,209	-0.01%
2018/12/10	5	13.40	80	13.40	13.44	-75	79,063	-0.09%
2018/12/07	15	13.30	0	0.00	13.28	15	78,335	0.02%
2018/12/06	0	0.00	27	13.33	13.38	-27	77,931	-0.03%
2018/12/04	2	12.83	0	0.00	12.89	2	76,068	0.00%
2018/12/03	0.1	12.81	0	0.00	12.78	0.1	76,030	0.00%
2018/11/30	1	13.06	0	0.00	13.13	1	74,597	0.00%
2018/11/28	0	13.21	0	0.00	13.13	0	72,448	0.00%
2018/11/27	0	0.00	10	13.31	13.28	-10	71,631	-0.01%
2018/11/26	20	13.29	0	0.00	13.29	20	71,998	0.03%
2018/11/23	0	0.00	7	13.40	13.44	-7	71,961	-0.01%
2018/11/22	2	13.28	0	0.00	13.34	2	72,458	0.00%
2018/11/21	1	13.44	10	13.44	13.32	-9	72,742	-0.01%
2018/11/20	0	0.00	1	13.28	13.31	-1	72,082	0.00%
2018/11/19	3	13.22	0	0.00	13.22	3	71,872	0.00%
2018/11/16	0	0.00	2	13.23	13.27	-2	72,051	0.00%
2018/11/15	180	13.23	371	13.34	13.22	-191	71,754	-0.27%	大買/大賣/鉅額交易
2018/11/14	200	13.31	0	0.00	13.28	200	71,329	0.28%	大買/鉅額交易
2018/11/13	0	0.00	41	13.50	13.30	-41	71,327	-0.06%
2018/11/09	2	13.26	0	0.00	13.25	2	71,029	0.00%
2018/11/08	0	0.00	7	13.06	13.09	-7	70,713	-0.01%
2018/11/07	0	0.00	4	13.16	13.17	-4	70,097	-0.01%
2018/11/06	7	13.24	1	13.18	13.31	6	70,760	0.01%
2018/11/05	3	13.24	1	13.24	13.23	2	70,161	0.00%
2018/11/02	5	13.21	0	0.00	13.17	5	69,326	0.01%
2018/11/01	0	0.00	5	13.23	13.24	-5	67,873	-0.01%
2018/10/31	2	13.39	11	13.45	13.35	-9	67,040	-0.01%
2018/10/30	2	13.65	3	13.63	13.62	-1	65,308	0.00%
2018/10/29	1	13.66	5	13.69	13.69	-4	64,458	-0.01%
2018/10/26	12	13.77	400	13.65	13.74	-388	63,968	-0.61%	大賣/鉅額交易
2018/10/25	400	13.68	11	13.67	13.70	389	62,407	0.62%	大買/鉅額交易
2018/10/24	100	13.39	100	13.48	13.39	0	59,878	0.00%
2018/10/23	0	0.00	5	13.31	13.37	-5	58,217	-0.01%
2018/10/22	0	0.00	2	13.19	13.10	-2	57,566	0.00%
2018/10/19	10	13.25	15	13.18	13.12	-5	56,564	-0.01%
2018/10/18	7	13.07	8	13.05	13.13	-1	55,376	0.00%
2018/10/17	0	0.00	1	13.08	13.11	-1	55,384	0.00%
2018/10/16	5	13.08	0	0.00	13.12	5	54,803	0.01%
2018/10/15	1	13.18	371	13.17	13.18	-370	54,869	-0.67%	大賣/鉅額交易
2018/10/12	20	13.25	6	13.07	13.03	14	54,107	0.03%
2018/10/11	7	13.33	166	13.23	13.48	-159	51,827	-0.31%	大賣/鉅額交易
2018/10/09	2	12.53	1	12.52	12.52	1	46,052	0.00%
2018/10/08	9	12.51	15	12.54	12.52	-6	45,554	-0.01%
2018/10/05	1	12.49	13	12.37	12.46	-12	44,727	-0.03%
2018/10/04	0	0.00	430	12.21	12.27	-430	42,526	-1.01%	大賣/鉅額交易
2018/10/03	81	12.06	10	12.10	12.10	71	41,423	0.17%
2018/10/02	2	12.02	0	0.00	12.08	2	41,269	0.00%
2018/10/01	214	11.94	0	0.00	11.94	214	41,382	0.52%	大買/鉅額交易
2018/09/28	19	11.98	0	0.00	12.00	19	41,972	0.05%
2018/09/27	100	11.98	0	0.00	11.97	100	41,682	0.24%
2018/09/26	1	12.00	0	0.00	11.98	1	41,472	0.00%
2018/09/18	0	0.00	5	12.23	12.20	-5	42,900	-0.01%
2018/09/17	0	0.00	5	12.16	12.17	-5	43,266	-0.01%
2018/09/13	0	0.00	15	12.25	12.27	-15	43,370	-0.03%
2018/09/11	0	0.00	5	12.24	12.25	-5	43,155	-0.01%
2018/09/10	251	12.12	262	12.22	12.26	-11	43,525	-0.03%	大買/大賣/
2018/09/07	0	0.00	500	12.10	12.13	-500	42,625	-1.17%	大賣/鉅額交易
2018/09/06	0	0.00	7	12.08	12.09	-7	42,490	-0.02%
2018/09/04	400	12.00	1.6	12.01	11.98	398.4	42,497	0.94%	大買/鉅額交易
2018/08/31	0	0.00	100	11.97	11.96	-100	42,448	-0.24%
2018/08/30	115	11.90	0	0.00	11.95	115	42,244	0.27%	大買/鉅額交易
2018/08/29	142	11.97	0	0.00	11.95	142	42,733	0.33%	大買/鉅額交易
2018/08/28	0	0.00	0	12.05	12.04	0	42,036	0.00%
2018/08/27	0.2	12.09	0	0.00	12.11	0.2	43,272	0.00%
2018/08/21	10	12.25	1	12.27	12.24	9	43,745	0.02%
2018/08/20	10	12.35	0	0.00	12.35	10	43,694	0.02%
2018/08/17	0	0.00	10	12.35	12.38	-10	43,567	-0.02%
2018/08/16	0	0.00	4	12.36	12.33	-4	43,069	-0.01%
2018/08/15	5	12.34	8	12.32	12.35	-3	42,433	-0.01%
2018/08/14	1.4	12.25	0	0.00	12.23	1.4	41,925	0.00%
2018/08/13	0	0.00	671	12.30	12.27	-671	42,442	-1.58%	大賣/鉅額交易
2018/08/09	1	12.01	0	0.00	12.03	1	41,176	0.00%
2018/08/08	55	11.98	0	0.00	12.00	55	41,327	0.13%
2018/08/06	5	12.00	0	0.00	12.04	5	42,822	0.01%
2018/08/03	5	12.08	0	0.00	12.06	5	43,349	0.01%
2018/08/02	0	0.00	5	12.13	12.16	-5	43,491	-0.01%
2018/08/01	107	12.00	20	11.99	11.98	87	43,104	0.20%	大買/
2018/07/30	10	12.08	0	0.00	12.10	10	43,164	0.02%
2018/07/27	64	12.10	0	0.00	12.07	64	43,301	0.15%
2018/07/26	5	12.15	0	0.00	12.16	5	43,270	0.01%
2018/07/25	45	12.19	0	0.00	12.19	45	43,303	0.10%
2018/07/24	150	12.20	0	0.00	12.20	150	43,757	0.34%	大買/鉅額交易
2018/07/20	15	12.26	0	0.00	12.26	15	44,393	0.03%
2018/07/19	115	12.31	30	12.37	12.36	85	44,477	0.19%	大買/
2018/07/18	5	12.38	0	0.00	12.37	5	45,419	0.01%
2018/07/17	5	12.43	5	12.45	12.43	0	46,273	0.00%
2018/07/13	60	12.40	0	0.00	12.37	60	48,249	0.12%
2018/07/12	100	12.55	0	0.00	12.48	100	48,321	0.21%
2018/07/09	5	12.60	1	12.57	12.58	4	48,364	0.01%
2018/07/06	50	12.77	60	12.83	12.73	-10	48,609	-0.02%
2018/07/05	1	12.70	26	12.74	12.76	-25	48,108	-0.05%
2018/07/03	1	12.70	0	0.00	12.69	1	48,699	0.00%
2018/07/02	10	12.65	0	0.00	12.66	10	49,095	0.02%
2018/06/29	10	12.58	0	0.00	12.56	10	49,048	0.02%
2018/06/26	0	0.00	10	12.68	12.68	-10	48,267	-0.02%
2018/06/25	0	0.00	15	12.65	12.66	-15	48,092	-0.03%
2018/06/22	0	0.00	952	12.66	12.59	-952	48,739	-1.95%	大賣/鉅額交易
2018/06/20	0	0.00	4	12.61	12.52	-4	50,968	-0.01%
2018/06/19	0	0.00	23	12.57	12.61	-23	51,246	-0.04%
2018/06/12	0	0.00	4	12.42	12.37	-4	50,453	-0.01%
2018/06/11	0	0.00	10	12.36	12.35	-10	50,464	-0.02%
2018/06/08	0	0.00	13	12.34	12.39	-13	50,803	-0.03%
2018/06/07	0	0.00	3	12.33	12.27	-3	51,355	-0.01%
2018/06/06	180	12.34	40	12.30	12.29	140	52,051	0.27%	大買/鉅額交易
2018/06/05	12	12.45	3	12.45	12.44	9	51,107	0.02%
2018/06/04	562	12.49	0	0.00	12.44	562	51,537	1.09%	大買/鉅額交易
2018/05/31	0	0.00	60	12.68	12.68	-60	50,976	-0.12%
2018/05/30	53	12.71	31	12.73	12.77	22	51,299	0.04%
2018/05/29	0	0.00	5	12.62	12.59	-5	51,310	-0.01%
2018/05/28	5	12.55	0	0.00	12.54	5	52,131	0.01%
2018/05/25	5	12.61	0	0.00	12.59	5	52,513	0.01%
2018/05/24	10	12.62	0	0.00	12.61	10	52,971	0.02%
2018/05/22	5	12.60	0	0.00	12.61	5	53,695	0.01%
2018/05/21	221	12.60	0	0.00	12.58	221	54,896	0.40%	大買/鉅額交易
2018/05/17	75	12.65	20	12.70	12.71	55	58,024	0.09%
2018/05/16	1	12.68	1	12.67	12.67	0	58,952	0.00%
2018/05/15	13	12.61	13	12.66	12.68	0	61,603	0.00%
2018/05/14	18	12.63	0	0.00	12.61	18	67,234	0.03%
2018/05/11	9	12.73	0	0.00	12.72	9	67,665	0.01%
2018/05/10	13	12.84	0	0.00	12.82	13	67,224	0.02%
2018/05/09	67	12.88	0	0.00	12.88	67	67,355	0.10%
2018/05/08	3	12.93	10	12.96	12.94	-7	67,629	-0.01%
2018/05/04	10	13.14	105	13.15	13.11	-95	67,683	-0.14%	大賣/
2018/05/03	1	13.13	401	13.13	13.14	-400	67,649	-0.59%	大賣/鉅額交易
2018/04/30	12	13.02	10	13.04	12.95	2	68,515	0.00%
2018/04/26	110	13.07	6	13.03	13.17	104	69,061	0.15%	大買/鉅額交易
2018/04/25	401	13.15	16	13.10	13.08	385	68,603	0.56%	大買/鉅額交易
2018/04/24	1	12.95	33	13.00	13.01	-32	68,933	-0.05%
2018/04/23	0	0.00	24	12.86	12.92	-24	67,958	-0.04%
2018/04/20	1	12.79	594	12.78	12.80	-593	67,060	-0.88%	大賣/鉅額交易
2018/04/19	380	12.62	0	0.00	12.61	380	66,093	0.57%	大買/鉅額交易
2018/04/18	200	12.71	12	12.77	12.76	188	65,757	0.29%	大買/鉅額交易
2018/04/17	5	12.78	0	0.00	12.80	5	65,382	0.01%
2018/04/16	5	12.65	0	0.00	12.65	5	65,008	0.01%
2018/04/13	0	0.00	50	12.65	12.64	-50	65,112	-0.08%
2018/04/12	55	12.59	0	0.00	12.64	55	65,293	0.08%
2018/04/11	50	12.60	0	0.00	12.62	50	65,116	0.08%
2018/04/09	14	12.71	0	0.00	12.70	14	65,519	0.02%
2018/04/03	0	0.00	314	12.86	12.84	-314	65,073	-0.48%	大賣/鉅額交易
2018/04/02	21	12.76	0	0.00	12.76	21	64,643	0.03%
2018/03/31	90	12.66	0	0.00	12.66	90	64,821	0.14%
2018/03/30	10	12.64	0	0.00	12.69	10	65,043	0.02%
2018/03/29	11	12.77	11	12.81	12.78	0	65,170	0.00%
2018/03/28	2	12.78	11	12.77	12.80	-9	64,885	-0.01%
2018/03/27	100	12.65	16	12.66	12.62	84	64,128	0.13%
2018/03/26	0	0.00	2	12.83	12.81	-2	63,305	0.00%
2018/03/23	140	12.91	32	12.88	12.89	108	62,287	0.17%	大買/鉅額交易
2018/03/22	3	12.49	0	0.00	12.63	3	60,457	0.00%
2018/03/21	21	12.58	1	12.61	12.59	20	59,547	0.03%
2018/03/20	21	12.64	11	12.64	12.62	10	59,896	0.02%
2018/03/19	1	12.65	1	12.62	12.62	0	60,391	0.00%
2018/03/16	1	12.64	5	12.68	12.63	-4	60,239	-0.01%
2018/03/15	0	0.00	4	12.63	12.57	-4	59,644	-0.01%
2018/03/14	11	12.59	61	12.60	12.59	-50	59,896	-0.08%
2018/03/13	9	12.55	10	12.57	12.53	-1	60,096	0.00%
2018/03/12	5	12.64	0	0.00	12.61	5	60,382	0.01%
2018/03/08	30	12.84	0	0.00	12.83	30	60,554	0.05%
2018/03/07	5	12.86	0	0.00	12.99	5	59,847	0.01%
2018/03/06	7	12.92	0	0.00	12.91	7	60,045	0.01%
2018/03/02	10	13.05	2	13.04	13.02	8	60,513	0.01%
2018/03/01	12	13.01	0	0.00	12.95	12	60,068	0.02%
2018/02/23	10	12.94	0	0.00	12.92	10	59,193	0.02%
2018/02/21	154	13.08	0	0.00	13.05	154	59,951	0.26%	大買/鉅額交易
2018/02/12	14	13.38	50	13.42	13.42	-36	58,584	-0.06%
2018/02/09	0	0.00	29	13.57	13.50	-29	58,588	-0.05%
2018/02/07	12	13.12	5	13.19	13.28	7	55,625	0.01%
2018/02/06	168	13.33	12	13.25	13.46	156	53,263	0.29%	大買/鉅額交易
2018/02/05	81	12.82	8	12.85	12.80	73	46,922	0.16%
2018/02/01	8	12.55	0	0.00	12.56	8	46,278	0.02%
2018/01/31	1	12.60	22	12.65	12.61	-21	46,030	-0.05%
2018/01/30	1	12.62	10	12.52	12.64	-9	45,609	-0.02%
2018/01/29	5	12.50	0	0.00	12.51	5	45,330	0.01%
2018/01/26	7	12.57	15	12.53	12.56	-8	45,382	-0.02%
2018/01/25	0	0.00	15	12.58	12.58	-15	45,216	-0.03%
2018/01/24	1	12.60	0	0.00	12.61	1	44,434	0.00%
2018/01/23	5	12.48	0	0.00	12.49	5	44,255	0.01%
2018/01/19	14	12.60	20	12.61	12.59	-6	43,892	-0.01%
2018/01/18	5	12.60	0	0.00	12.65	5	43,693	0.01%
2018/01/17	15	12.77	0	0.00	12.77	15	42,663	0.04%
2018/01/16	6	12.78	0	0.00	12.79	6	42,508	0.01%
2018/01/15	10	12.82	15	12.83	12.82	-5	42,558	-0.01%
2018/01/12	17	12.90	0	0.00	12.89	17	42,756	0.04%
2018/01/11	5	13.01	0	0.00	12.99	5	43,148	0.01%
2018/01/10	0	0.00	10	12.97	12.96	-10	43,404	-0.02%
2018/01/09	7	12.90	10	12.90	12.90	-3	43,317	-0.01%
2018/01/08	0	0.00	5	12.92	12.91	-5	43,717	-0.01%
2018/01/04	26	12.98	0	0.00	12.96	26	43,663	0.06%
2018/01/03	34	13.03	0	0.00	13.02	34	44,237	0.08%
2018/01/02	10	13.15	0	0.00	13.13	10	43,732	0.02%