元大台灣50反1 (00632R)-兆豐-寶成券商分點個股進出

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
23.31
漲跌
▲0.24
漲幅
+1.04%
成交量
26,699張
產業
上市
654人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/12/20	0	0.00	54.7	23.29	23.31	-54.7	139,603	-0.04%
2024/12/19	0	0.00	11	23.16	23.07	-11	141,225	-0.01%
2024/12/18	0	0.00	23	22.94	22.83	-23	152,074	-0.02%
2024/12/17	5	22.86	0	0.00	22.86	5	154,843	0.00%
2024/12/16	0.4	22.98	0	0.00	23.01	0.4	157,563	0.00%
2024/12/13	0.4	22.92	0	0.00	22.95	0.4	162,878	0.00%
2024/12/12	48.6	22.85	2.6	22.85	22.88	46	167,625	0.03%
2024/12/11	0.3	23.07	2.1	23.11	23.12	-1.9	171,731	0.00%
2024/12/03	61	3.27	165	3.27	3.28	-104	179,794	-0.06%	大賣/鉅額交易
2024/12/02	41	3.32	0	0.00	3.31	41	179,707	0.02%
2024/11/29	50	3.39	106	3.41	3.38	-56	177,881	-0.03%	大賣/
2024/11/28	43	3.40	569	3.40	3.39	-526	176,918	-0.30%	大賣/鉅額交易
2024/11/27	400	3.37	95	3.37	3.39	305	176,555	0.17%	大買/鉅額交易
2024/11/26	0	0.00	16	3.33	3.33	-16	175,816	-0.01%
2024/11/25	32	3.26	3	3.26	3.29	29	175,786	0.02%
2024/11/22	26	3.29	0	0.00	3.29	26	177,564	0.01%
2024/11/21	0	0.00	2,006	3.34	3.35	-2,006	178,566	-1.12%	大賣/鉅額交易
2024/11/18	0	0.00	144	3.33	3.34	-144	178,848	-0.08%	大賣/鉅額交易
2024/11/15	5	3.30	0	0.00	3.31	5	179,979	0.00%
2024/11/14	0	0.00	236	3.33	3.32	-236	183,961	-0.13%	大賣/鉅額交易
2024/11/13	93	3.30	209	3.29	3.30	-116	185,279	-0.06%	大賣/鉅額交易
2024/11/12	130	3.26	62	3.28	3.29	68	189,212	0.04%	大買/
2024/11/11	14	3.21	20	3.22	3.21	-6	189,011	0.00%
2024/11/08	91	3.19	35	3.20	3.21	56	193,552	0.03%
2024/11/07	95	3.22	10	3.26	3.22	85	198,962	0.04%
2024/11/06	118	3.26	0	0.00	3.25	118	201,730	0.06%	大買/鉅額交易
2024/11/05	5	3.29	0	0.00	3.28	5	208,905	0.00%
2024/11/04	50	3.32	0	0.00	3.30	50	220,749	0.02%
2024/11/01	0	0.00	9	3.38	3.32	-9	235,954	0.00%
2024/10/30	64	3.29	0	0.00	3.31	64	240,365	0.03%
2024/10/29	0	0.00	660	3.32	3.31	-660	242,276	-0.27%	大賣/鉅額交易
2024/10/28	0	0.00	6	3.25	3.25	-6	240,775	0.00%
2024/10/24	69	3.26	6	3.25	3.26	63	245,153	0.03%
2024/10/23	0	0.00	11	3.24	3.24	-11	250,764	0.00%
2024/10/22	11	3.21	10	3.24	3.21	1	253,631	0.00%
2024/10/21	42	3.19	42	3.20	3.22	0	261,166	0.00%
2024/10/18	597	3.20	0	0.00	3.21	597	265,183	0.23%	大買/鉅額交易
2024/10/16	0	0.00	5	3.30	3.28	-5	267,116	0.00%
2024/10/15	122	3.24	0	0.00	3.24	122	266,685	0.05%	大買/鉅額交易
2024/10/14	79	3.30	0	0.00	3.29	79	265,309	0.03%
2024/10/11	65	3.30	0	0.00	3.30	65	267,332	0.02%
2024/10/09	0	0.00	84	3.33	3.34	-84	269,679	-0.03%
2024/10/08	100	3.37	0	0.00	3.35	100	269,088	0.04%
2024/10/07	2,202	3.32	0	0.00	3.32	2,202	269,492	0.82%	大買/鉅額交易
2024/10/04	10	3.40	0	0.00	3.41	10	270,013	0.00%
2024/10/01	30	3.40	191	3.40	3.40	-161	266,228	-0.06%	大賣/鉅額交易
2024/09/30	20	3.38	65	3.37	3.40	-45	270,554	-0.02%
2024/09/27	30	3.30	20	3.29	3.31	10	267,828	0.00%
2024/09/26	22	3.30	0	0.00	3.31	22	266,782	0.01%
2024/09/25	319	3.33	133	3.33	3.32	186	265,041	0.07%	大買/大賣/鉅額交易
2024/09/24	75	3.39	10	3.39	3.38	65	262,329	0.02%
2024/09/20	69	3.40	0	0.00	3.43	69	262,218	0.03%
2024/09/19	106	3.46	0	0.00	3.44	106	262,080	0.04%	大買/鉅額交易
2024/09/18	0	0.00	1	3.51	3.51	-1	262,469	0.00%
2024/09/16	10	3.49	0	0.00	3.48	10	262,063	0.00%
2024/09/13	46	3.50	0	0.00	3.49	46	262,415	0.02%
2024/09/12	175	3.52	50	3.54	3.50	125	267,871	0.05%	大買/鉅額交易
2024/09/11	0	0.00	2	3.63	3.64	-2	259,809	0.00%
2024/09/10	30	3.60	147	3.60	3.62	-117	258,302	-0.05%	大賣/鉅額交易
2024/09/09	0	0.00	43	3.64	3.61	-43	256,864	-0.02%
2024/09/06	41	3.57	60	3.57	3.57	-19	255,306	-0.01%
2024/09/05	40	3.57	86	3.57	3.62	-46	252,518	-0.02%
2024/09/04	240	3.62	139	3.61	3.62	101	249,415	0.04%	大買/大賣/鉅額交易
2024/08/30	30	3.43	0	0.00	3.43	30	245,849	0.01%
2024/08/29	0	0.00	40	3.47	3.44	-40	247,345	-0.02%
2024/08/28	0	0.00	1,517	3.43	3.42	-1,517	247,292	-0.61%	大賣/鉅額交易
2024/08/26	20	3.43	273	3.41	3.45	-253	249,632	-0.10%	大賣/鉅額交易
2024/08/23	5	3.48	400	3.49	3.45	-395	247,596	-0.16%	大賣/鉅額交易
2024/08/22	155	3.47	0	0.00	3.47	155	245,581	0.06%	大買/鉅額交易
2024/08/21	260	3.45	10	3.45	3.45	250	246,684	0.10%	大買/鉅額交易
2024/08/20	40	3.42	0	0.00	3.42	40	245,734	0.02%
2024/08/19	50	3.42	0	0.00	3.43	50	246,202	0.02%
2024/08/16	611	3.42	32.1	3.43	3.43	578.9	246,907	0.23%	大買/鉅額交易
2024/08/15	545	3.47	0	0.00	3.50	545	242,942	0.22%	大買/鉅額交易
2024/08/14	754	3.49	275	3.48	3.49	479	240,958	0.20%	大買/大賣/鉅額交易
2024/08/13	485	3.53	0	0.00	3.52	485	236,500	0.21%	大買/鉅額交易
2024/08/12	85	3.53	1	3.56	3.54	84	236,826	0.04%
2024/08/09	128	3.58	74	3.58	3.59	54	235,724	0.02%	大買/
2024/08/08	12	3.68	66	3.70	3.68	-54	229,413	-0.02%
2024/08/07	322	3.64	3	3.67	3.61	319	225,630	0.14%	大買/鉅額交易
2024/08/06	723	3.79	525	3.77	3.76	198	217,081	0.09%	大買/大賣/鉅額交易
2024/08/05	274	3.85	12,054	3.81	3.93	-11,780	204,679	-5.76%	大買/大賣/鉅額交易
2024/08/02	10,891	3.54	177.9	3.57	3.58	10,713.2	189,210	5.66%	大買/大賣/鉅額交易
2024/08/01	73	3.44	15	3.44	3.43	58	182,866	0.03%
2024/07/31	21	3.52	0	0.00	3.49	21	182,046	0.01%
2024/07/30	12	3.53	20	3.54	3.49	-8	180,987	0.00%
2024/07/29	41.9	3.48	80	3.50	3.50	-38.2	178,089	-0.02%
2024/07/26	5	3.51	1,243	3.52	3.51	-1,238	176,705	-0.70%	大賣/鉅額交易
2024/07/23	436	3.42	1,205	3.43	3.41	-769	173,231	-0.44%	大買/大賣/鉅額交易
2024/07/22	49	3.47	208	3.47	3.48	-159	172,314	-0.09%	大賣/鉅額交易
2024/07/19	69	3.38	178	3.40	3.40	-109	165,687	-0.07%	大賣/鉅額交易
2024/07/18	7	3.33	26	3.33	3.33	-19	164,977	-0.01%
2024/07/17	5	3.26	20	3.28	3.28	-15	161,851	-0.01%
2024/07/16	421	3.24	8	3.25	3.25	413	161,137	0.26%	大買/鉅額交易
2024/07/15	0	0.00	22	3.26	3.27	-22	168,692	-0.01%
2024/07/12	22	3.27	45	3.26	3.27	-23	169,513	-0.01%
2024/07/11	642	3.21	0	0.00	3.20	642	169,129	0.38%	大買/鉅額交易
2024/07/10	405	3.28	0	0.00	3.26	405	171,717	0.24%	大買/鉅額交易
2024/07/09	454	3.30	39	3.27	3.26	415	172,504	0.24%	大買/鉅額交易
2024/07/08	112	3.27	35	3.27	3.26	77	170,363	0.05%	大買/
2024/07/05	5	3.31	0	0.00	3.31	5	167,562	0.00%
2024/07/04	149	3.32	1	3.31	3.31	148	167,447	0.09%	大買/鉅額交易
2024/07/03	2	3.40	0	0.00	3.38	2	165,915	0.00%
2024/07/02	10	3.42	5	3.42	3.42	5	165,357	0.00%
2024/07/01	2	3.39	10	3.40	3.40	-8	164,835	0.00%
2024/06/28	18	3.40	0	0.00	3.40	18	166,801	0.01%
2024/06/26	38	3.41	0	0.00	3.42	38	164,907	0.02%
2024/06/25	5	3.44	10	3.45	3.44	-5	163,862	0.00%
2024/06/24	0	0.00	140	3.43	3.44	-140	161,314	-0.09%	大賣/鉅額交易
2024/06/21	16	3.37	4	3.38	3.37	12	159,167	0.01%
2024/06/20	22	3.36	0	0.00	3.35	22	158,284	0.01%
2024/06/19	166	3.40	54	3.40	3.38	112	157,839	0.07%	大買/鉅額交易
2024/06/18	81	3.45	11	3.46	3.45	70	155,322	0.05%
2024/06/17	6	3.50	0	0.00	3.51	6	153,626	0.00%
2024/06/14	32	3.52	0	0.00	3.51	32	153,342	0.02%
2024/06/13	43	3.53	10	3.52	3.52	33	152,900	0.02%
2024/06/12	11	3.61	15	3.61	3.58	-4	150,668	0.00%
2024/06/11	8	3.61	16	3.62	3.62	-8	150,191	-0.01%
2024/06/07	3	3.61	0	0.00	3.62	3	150,710	0.00%
2024/06/06	171	3.61	0	0.00	3.60	171	151,557	0.11%	大買/鉅額交易
2024/06/05	180	3.71	150	3.69	3.69	30	147,499	0.02%	大買/大賣/
2024/06/04	4	3.70	70	3.70	3.71	-66	151,443	-0.04%
2024/06/03	240	3.69	100	3.65	3.65	140	152,409	0.09%	大買/鉅額交易
2024/05/31	17	3.70	15	3.70	3.71	2	151,681	0.00%
2024/05/30	40	3.68	87	3.69	3.70	-47	150,283	-0.03%
2024/05/29	3	3.64	0	0.00	3.64	3	150,268	0.00%
2024/05/28	58	3.60	20	3.61	3.60	38	149,729	0.03%
2024/05/27	33	3.62	0	0.00	3.61	33	149,206	0.02%
2024/05/24	9	3.69	2	3.67	3.66	7	147,745	0.00%
2024/05/23	10	3.66	10	3.67	3.67	0	146,825	0.00%
2024/05/22	133	3.69	25	3.68	3.66	108	145,952	0.07%	大買/鉅額交易
2024/05/21	13	3.72	12	3.72	3.72	1	143,846	0.00%
2024/05/20	55	3.71	10	3.72	3.72	45	143,433	0.03%
2024/05/17	15	3.72	10	3.71	3.71	5	142,625	0.00%
2024/05/16	30	3.70	346	3.68	3.71	-316	142,127	-0.22%	大賣/鉅額交易
2024/05/15	331	3.74	40	3.73	3.73	291	139,788	0.21%	大買/鉅額交易
2024/05/14	57	3.78	0	0.00	3.78	57	138,813	0.04%
2024/05/13	6	3.79	0	0.00	3.80	6	137,929	0.00%
2024/05/10	34	3.82	0	0.00	3.82	34	136,358	0.02%
2024/05/09	13	3.83	0	0.00	3.85	13	135,579	0.01%
2024/05/08	194	3.84	0	0.00	3.83	194	135,156	0.14%	大買/鉅額交易
2024/05/07	0	0.00	3	3.85	3.85	-3	134,835	0.00%
2024/05/06	67	3.84	0	0.00	3.85	67	135,128	0.05%
2024/05/03	63	3.90	20	3.87	3.90	43	133,235	0.03%
2024/05/02	0	0.00	5	3.91	3.91	-5	133,694	0.00%
2024/04/30	78	3.86	0	0.00	3.88	78	133,435	0.06%
2024/04/29	62	3.88	250	3.89	3.87	-188	133,596	-0.14%	大賣/鉅額交易
2024/04/26	53	3.92	0	0.00	3.94	53	131,814	0.04%
2024/04/25	15	4.00	20	4.00	4.00	-5	131,693	0.00%
2024/04/24	215	3.96	6	3.93	3.93	209	130,875	0.16%	大買/鉅額交易
2024/04/23	38	4.04	266	4.02	4.04	-228	128,711	-0.18%	大賣/鉅額交易
2024/04/22	110	4.07	21	4.07	4.07	89	129,042	0.07%	大買/
2024/04/19	30	4.05	352	4.04	4.06	-322	127,852	-0.25%	大賣/鉅額交易
2024/04/18	22	3.91	0	0.00	3.92	22	118,673	0.02%
2024/04/17	73	3.94	0	0.00	3.94	73	117,384	0.06%
2024/04/16	201.5	3.98	312	3.95	3.99	-110.5	115,907	-0.10%	大買/大賣/鉅額交易
2024/04/15	0	0.00	38	3.87	3.87	-38	109,417	-0.03%
2024/04/12	43	3.82	0	0.00	3.82	43	108,168	0.04%
2024/04/11	100	3.84	20	3.84	3.83	80	108,187	0.07%
2024/04/10	21	3.81	5	3.81	3.82	16	107,376	0.01%
2024/04/09	114	3.84	12	3.84	3.80	102	108,139	0.09%	大買/鉅額交易
2024/04/08	50.7	3.88	0	0.00	3.88	50.7	104,659	0.05%
2024/04/03	20	3.91	10	3.91	3.90	10	104,566	0.01%
2024/04/02	148	3.89	117	3.89	3.88	31	103,493	0.03%	大買/大賣/
2024/04/01	141	3.91	0	0.00	3.93	141	102,698	0.14%	大買/鉅額交易
2024/03/29	30	3.92	100	3.93	3.93	-70	103,341	-0.07%
2024/03/28	13	3.94	1	3.95	3.93	12	102,624	0.01%
2024/03/27	266	3.94	0	0.00	3.93	266	102,057	0.26%	大買/鉅額交易
2024/03/26	41	3.91	56	3.95	3.94	-15	102,167	-0.01%
2024/03/25	314	3.93	2	3.93	3.92	312	100,470	0.31%	大買/鉅額交易
2024/03/22	43	3.94	0	0.00	3.93	43	100,032	0.04%
2024/03/21	270	3.96	0	0.00	3.93	270	100,174	0.27%	大買/鉅額交易
2024/03/20	0	0.00	80	4.01	4.02	-80	96,500	-0.08%
2024/03/19	6	4.00	2	4.01	4.00	4	98,162	0.00%
2024/03/18	21	4.01	0	0.00	4.00	21	97,549	0.02%
2024/03/15	20	4.01	0	0.00	4.02	20	97,732	0.02%
2024/03/14	24.5	4.00	3	4.00	4.00	21.5	96,805	0.02%
2024/03/13	12	3.99	10	3.99	4.00	2	97,133	0.00%
2024/03/12	24	3.99	0	0.00	3.99	24	96,035	0.02%
2024/03/11	41	4.04	114	4.04	4.04	-73	95,371	-0.08%	大賣/
2024/03/08	202	4.00	52	3.99	4.03	150	94,538	0.16%	大買/鉅額交易
2024/03/07	54	4.04	50	4.06	4.04	4	90,622	0.00%
2024/03/06	47	4.11	0	0.00	4.09	47	88,112	0.05%
2024/03/05	23	4.12	0	0.00	4.11	23	86,838	0.03%
2024/03/04	92	4.14	6	4.14	4.13	86	86,722	0.10%
2024/03/01	21	4.21	0	0.00	4.22	21	85,142	0.02%
2024/02/29	2	4.22	0	0.00	4.21	2	85,570	0.00%
2024/02/27	51	4.24	42	4.23	4.22	9	85,183	0.01%
2024/02/23	26	4.22	8	4.21	4.22	18	85,170	0.02%
2024/02/22	6	4.24	245	4.23	4.24	-239	86,855	-0.28%	大賣/鉅額交易
2024/02/21	6	4.27	1	4.27	4.27	5	86,750	0.01%
2024/02/20	2	4.27	0	0.00	4.27	2	87,786	0.00%
2024/02/19	1	4.27	10	4.28	4.27	-9	88,574	-0.01%
2024/02/16	0	0.00	30	4.28	4.28	-30	89,893	-0.03%
2024/02/15	121	4.29	50	4.28	4.28	71	89,765	0.08%	大買/
2024/02/05	50	4.42	0	0.00	4.42	50	87,450	0.06%
2024/02/02	20	4.42	0	0.00	4.42	20	87,718	0.02%
2024/02/01	20	4.46	0	0.00	4.45	20	87,974	0.02%
2024/01/31	0	0.00	5	4.46	4.47	-5	88,365	-0.01%
2024/01/30	10	4.42	3	4.41	4.42	7	88,525	0.01%
2024/01/29	55	4.42	22	4.43	4.41	33	89,715	0.04%
2024/01/26	18	4.45	0	0.00	4.46	18	89,751	0.02%
2024/01/25	30	4.45	2	4.44	4.44	28	91,840	0.03%
2024/01/24	20	4.47	0	0.00	4.48	20	91,287	0.02%
2024/01/23	32	4.48	0	0.00	4.48	32	92,027	0.03%
2024/01/22	12	4.49	2	4.49	4.49	10	91,707	0.01%
2024/01/19	30	4.53	7	4.53	4.53	23	91,212	0.03%
2024/01/18	0	0.00	2	4.63	4.63	-2	91,208	0.00%
2024/01/17	2	4.65	365	4.63	4.64	-363	90,893	-0.40%	大賣/鉅額交易
2024/01/16	0	0.00	47	4.60	4.61	-47	90,231	-0.05%
2024/01/15	5	4.57	3	4.55	4.56	2	90,173	0.00%
2024/01/11	6	4.56	0	0.00	4.56	6	90,571	0.01%
2024/01/10	10.7	4.59	53	4.59	4.59	-42.3	90,918	-0.05%
2024/01/09	0	0.00	5	4.55	4.57	-5	89,563	-0.01%
2024/01/08	10	4.56	0	0.00	4.56	10	89,666	0.01%
2024/01/05	1	4.59	0	0.00	4.59	1	89,363	0.00%
2024/01/03	10	4.57	6	4.57	4.57	4	91,217	0.00%
2024/01/02	0	0.00	3	4.52	4.52	-3	89,986	0.00%
2023/12/29	20	4.49	4	4.50	4.48	16	90,735	0.02%
2023/12/28	14	4.50	2,000	4.50	4.49	-1,986	93,182	-2.13%	大賣/鉅額交易
2023/12/27	72	4.50	5	4.50	4.49	67	93,802	0.07%
2023/12/26	25	4.53	3	4.55	4.53	22	93,004	0.02%
2023/12/25	21	4.56	0	0.00	4.56	21	92,304	0.02%
2023/12/21	15	4.59	0	0.00	4.57	15	93,715	0.02%
2023/12/20	0	0.00	2	4.55	4.53	-2	93,452	0.00%
2023/12/19	25	4.57	1	4.57	4.57	24	93,796	0.03%
2023/12/18	0	0.00	100	4.55	4.54	-100	95,688	-0.10%
2023/12/15	41	4.53	0	0.00	4.53	41	94,708	0.04%
2023/12/14	79	4.56	7	4.55	4.55	72	94,403	0.08%
2023/12/12	70	4.59	3	4.60	4.61	67	93,328	0.07%
2023/12/08	59.6	4.61	0	0.00	4.63	59.6	94,432	0.06%
2023/12/04	2	4.61	0	0.00	4.61	2	94,444	0.00%
2023/12/01	3	4.63	17	4.63	4.61	-14	93,275	-0.02%
2023/11/30	0	0.00	10	4.64	4.63	-10	92,790	-0.01%
2023/11/29	3	4.63	4	4.61	4.63	-1	92,759	0.00%
2023/11/28	51	4.63	30	4.63	4.63	21	91,781	0.02%
2023/11/27	5	4.63	20	4.67	4.68	-15	91,086	-0.02%
2023/11/24	2	4.65	0	0.00	4.65	2	91,514	0.00%
2023/11/22	17	4.64	10	4.65	4.65	7	92,235	0.01%
2023/11/21	152	4.63	208	4.64	4.62	-56	92,567	-0.06%	大買/大賣/
2023/11/20	50	4.67	2	4.68	4.67	48	91,786	0.05%
2023/11/17	70	4.67	69	4.67	4.68	1	91,856	0.00%
2023/11/16	76	4.68	60	4.67	4.68	16	91,026	0.02%
2023/11/15	97	4.68	10	4.68	4.69	87	90,660	0.10%
2023/11/14	87	4.73	0	0.00	4.73	87	90,577	0.10%
2023/11/13	135	4.75	0	0.00	4.76	135	92,600	0.15%	大買/鉅額交易
2023/11/10	30	4.82	10	4.82	4.81	20	92,736	0.02%
2023/11/09	45	4.79	0	0.00	4.78	45	93,644	0.05%
2023/11/08	25	4.80	0	0.00	4.79	25	96,232	0.03%
2023/11/07	0	0.00	54	4.82	4.82	-54	96,200	-0.06%
2023/11/06	40	4.81	0	0.00	4.82	40	98,202	0.04%
2023/11/03	36	4.87	63	4.87	4.86	-27	97,386	-0.03%
2023/11/02	58	4.91	0	0.00	4.89	58	97,221	0.06%
2023/11/01	2	5.00	10	5.01	5.00	-8	95,657	-0.01%
2023/10/31	0	0.00	110	5.00	5.02	-110	97,037	-0.11%	大賣/鉅額交易
2023/10/27	9	4.97	0	0.00	4.97	9	99,073	0.01%
2023/10/26	4	4.99	41	4.99	5.00	-37	100,863	-0.04%
2023/10/25	6	4.88	0	0.00	4.91	6	99,193	0.01%
2023/10/24	0	0.00	6	4.96	4.91	-6	99,765	-0.01%
2023/10/23	1	4.93	32	4.94	4.93	-31	98,892	-0.03%
2023/10/20	20	4.93	3	4.90	4.89	17	98,992	0.02%
2023/10/19	4	4.88	12	4.88	4.88	-8	98,695	-0.01%
2023/10/18	0	0.00	23	4.87	4.88	-23	100,120	-0.02%
2023/10/17	0	0.00	5	4.82	4.82	-5	99,787	-0.01%
2023/10/16	0	0.00	20	4.83	4.82	-20	101,125	-0.02%
2023/10/13	3	4.78	0	0.00	4.80	3	102,512	0.00%
2023/10/12	35	4.79	0	0.00	4.78	35	103,123	0.03%
2023/10/11	30	4.80	83,010	4.80	4.82	-82,980	104,440	-79.45%	大賣/鉅額交易
2023/10/06	0.7	4.87	73	4.87	4.88	-72.3	106,198	-0.07%
2023/10/05	19,033	4.91	0	0.00	4.89	19,033	106,428	17.88%	大買/鉅額交易
2023/10/04	56,010	4.96	136	4.96	4.95	55,874	106,326	52.55%	大買/大賣/鉅額交易
2023/10/03	8,010	4.89	0	0.00	4.90	8,010	104,373	7.67%	大買/鉅額交易
2023/10/02	31	4.85	0	0.00	4.85	31	105,994	0.03%
2023/09/28	15	4.92	0	0.00	4.93	15	106,774	0.01%
2023/09/27	0	0.00	3.5	4.94	4.93	-3.5	106,902	0.00%
2023/09/26	12	4.93	129	4.94	4.95	-117	106,783	-0.11%	大賣/鉅額交易
2023/09/22	20	4.95	10	4.93	4.93	10	108,082	0.01%
2023/09/21	0	0.00	123	4.92	4.93	-123	108,328	-0.11%	大賣/鉅額交易
2023/09/20	0	0.00	31	4.86	4.86	-31	107,108	-0.03%
2023/09/19	0	0.00	6	4.83	4.84	-6	108,194	-0.01%
2023/09/18	10	4.81	40	4.81	4.81	-30	109,068	-0.03%
2023/09/15	10	4.76	0	0.00	4.75	10	109,226	0.01%
2023/09/14	98	4.79	67.5	4.80	4.78	30.5	109,161	0.03%
2023/09/13	0	0.00	60	4.85	4.86	-60	108,046	-0.06%
2023/09/12	61	4.87	0	0.00	4.86	61	108,916	0.06%
2023/09/11	0	0.00	93	4.91	4.91	-93	110,407	-0.08%
2023/09/08	0	0.00	58	4.88	4.86	-58	110,090	-0.05%
2023/09/07	5	4.84	0	0.00	4.86	5	113,451	0.00%
2023/09/04	20	4.80	5	4.81	4.81	15	116,222	0.01%
2023/08/31	0	0.00	25	4.84	4.83	-25	119,237	-0.02%
2023/08/30	25	4.80	0	0.00	4.81	25	121,466	0.02%
2023/08/25	50	4.89	91	4.88	4.90	-41	124,540	-0.03%
2023/08/24	81	4.81	0	0.00	4.80	81	124,330	0.07%
2023/08/23	30	4.87	0	0.00	4.86	30	125,916	0.02%
2023/08/21	0	0.00	50	4.91	4.92	-50	130,510	-0.04%
2023/08/18	0	0.00	70	4.91	4.93	-70	130,544	-0.05%
2023/08/17	26.5	4.89	126	4.94	4.88	-99.5	129,531	-0.08%	大賣/
2023/08/16	1.2	4.93	30	4.91	4.91	-28.8	127,690	-0.02%
2023/08/15	6.2	4.88	150	4.90	4.91	-143.8	129,070	-0.11%	大賣/鉅額交易
2023/08/14	10.1	4.92	143	4.92	4.93	-132.9	131,536	-0.10%	大賣/鉅額交易
2023/08/11	0	0.00	61	4.85	4.85	-61	134,140	-0.05%
2023/08/10	0	0.00	404	4.84	4.84	-404	135,203	-0.30%	大賣/鉅額交易
2023/08/08	0	0.00	31	4.79	4.80	-31	134,267	-0.02%
2023/08/07	27	4.74	0	0.00	4.74	27	134,400	0.02%
2023/08/04	10	4.80	10	4.80	4.80	0	134,037	0.00%
2023/08/02	10	4.78	382	4.77	4.80	-372	132,371	-0.28%	大賣/鉅額交易
2023/08/01	0	0.00	101	4.71	4.69	-101	130,234	-0.08%	大賣/鉅額交易
2023/07/31	156	4.70	45	4.73	4.73	111	130,148	0.09%	大買/鉅額交易
2023/07/28	50	4.69	0	0.00	4.68	50	128,456	0.04%
2023/07/27	30	4.69	0	0.00	4.69	30	128,193	0.02%
2023/07/26	10	4.71	130	4.70	4.72	-120	128,145	-0.09%	大賣/鉅額交易
2023/07/25	29	4.72	0	0.00	4.70	29	130,368	0.02%
2023/07/21	20	4.81	206	4.78	4.76	-186	132,509	-0.14%	大賣/鉅額交易
2023/07/20	0	0.00	50	4.74	4.72	-50	132,416	-0.04%
2023/07/19	0	0.00	211	4.72	4.73	-211	132,696	-0.16%	大賣/鉅額交易
2023/07/18	110	4.67	150	4.69	4.70	-40	133,345	-0.03%	大買/大賣/
2023/07/17	100	4.69	131	4.70	4.68	-31	132,969	-0.02%	大賣/
2023/07/14	65	4.69	110	4.69	4.68	-45	132,973	-0.03%	大賣/
2023/07/13	247	4.71	12	4.70	4.74	235	131,038	0.18%	大買/鉅額交易
2023/07/12	24	4.79	1	4.79	4.78	23	127,471	0.02%
2023/07/11	38	4.81	0	0.00	4.81	38	128,182	0.03%
2023/07/10	40	4.89	56	4.88	4.87	-16	127,735	-0.01%
2023/07/07	25	4.87	272	4.87	4.87	-247	126,990	-0.19%	大賣/鉅額交易
2023/07/06	50	4.85	114	4.85	4.86	-64	125,573	-0.05%	大賣/
2023/07/05	0	0.00	3	4.77	4.77	-3	124,646	0.00%
2023/07/04	14	4.74	30	4.76	4.74	-16	124,646	-0.01%
2023/07/03	182	4.76	10	4.77	4.75	172	125,128	0.14%	大買/鉅額交易
2023/06/30	1	4.83	0	0.00	4.82	1	125,501	0.00%
2023/06/29	25	4.81	2	4.84	4.83	23	125,483	0.02%
2023/06/28	25	4.84	0	0.00	4.83	25	125,607	0.02%
2023/06/27	0	0.00	387	4.83	4.84	-387	125,633	-0.31%	大賣/鉅額交易
2023/06/26	65	4.80	3	4.79	4.81	62	124,996	0.05%
2023/06/21	7	4.76	0	0.00	4.77	7	125,754	0.01%
2023/06/20	192	4.78	0	0.00	4.77	192	128,088	0.15%	大買/鉅額交易
2023/06/19	5	4.76	0	0.00	4.75	5	130,864	0.00%
2023/06/16	336	4.74	3	4.75	4.74	333	131,520	0.25%	大買/鉅額交易
2023/06/15	142	4.74	0	0.00	4.73	142	131,770	0.11%	大買/鉅額交易
2023/06/14	5	4.76	4	4.76	4.76	1	132,271	0.00%
2023/06/13	169	4.77	1,065	4.76	4.75	-896	135,657	-0.66%	大買/大賣/鉅額交易
2023/06/12	44	4.83	0	0.00	4.84	44	133,853	0.03%
2023/06/09	30	4.86	14	4.86	4.86	16	135,571	0.01%
2023/06/08	141	4.89	70	4.88	4.91	71	138,303	0.05%	大買/
2023/06/07	94	4.86	15	4.85	4.85	79	140,631	0.06%
2023/06/06	93	4.90	0	0.00	4.90	93	138,443	0.07%
2023/06/05	43	4.90	0	0.00	4.92	43	139,004	0.03%
2023/06/02	178	4.92	80	4.91	4.91	98	138,353	0.07%	大買/
2023/06/01	5	4.99	62	4.98	4.98	-57	139,154	-0.04%
2023/05/31	30	4.97	0	0.00	4.97	30	139,772	0.02%
2023/05/30	59	4.95	160	4.96	4.94	-101	140,034	-0.07%	大賣/鉅額交易
2023/05/29	253.1	4.94	195	4.94	4.94	58.1	141,672	0.04%	大買/大賣/
2023/05/26	368.2	5.00	0	0.00	4.99	368.2	139,592	0.26%	大買/鉅額交易
2023/05/25	180.1	5.07	4	5.07	5.06	176.1	138,865	0.13%	大買/鉅額交易
2023/05/24	10.1	5.12	2,008	5.11	5.11	-1,997.9	139,599	-1.43%	大賣/鉅額交易
2023/05/23	25	5.09	0	0.00	5.10	25	139,065	0.02%
2023/05/22	78.1	5.11	0	0.00	5.09	78.1	139,401	0.06%
2023/05/19	292.1	5.10	35	5.11	5.10	257.1	140,391	0.18%	大買/鉅額交易
2023/05/18	481.2	5.13	370	5.12	5.12	111.2	140,683	0.08%	大買/大賣/鉅額交易
2023/05/17	930.4	5.22	0	0.00	5.18	930.4	140,458	0.66%	大買/鉅額交易
2023/05/16	660.2	5.28	0	0.00	5.27	660.2	136,683	0.48%	大買/鉅額交易
2023/05/15	1,501.1	5.34	0	0.00	5.32	1,501.1	136,215	1.10%	大買/鉅額交易
2023/05/12	10.2	5.35	30	5.34	5.32	-19.9	136,347	-0.01%
2023/05/11	0	0.00	68	5.30	5.32	-68	135,832	-0.05%
2023/05/09	13	5.25	10	5.27	5.24	3	136,599	0.00%
2023/05/08	98	5.25	308	5.25	5.25	-210	137,210	-0.15%	大賣/鉅額交易
2023/05/05	15.1	5.28	0	0.00	5.28	15.1	137,591	0.01%
2023/05/04	15.1	5.29	0	0.00	5.28	15.1	140,693	0.01%
2023/05/02	55.1	5.28	0	0.00	5.28	55.1	141,883	0.04%
2023/04/28	73.1	5.31	0	0.00	5.31	73.1	144,973	0.05%
2023/04/27	290.2	5.36	320	5.36	5.36	-29.9	143,674	-0.02%	大買/大賣/
2023/04/26	20.1	5.38	29	5.39	5.36	-9	143,679	-0.01%
2023/04/25	10.1	5.34	340	5.35	5.36	-329.9	142,571	-0.23%	大賣/鉅額交易
2023/04/24	80	5.29	11	5.29	5.29	69	141,080	0.05%
2023/04/21	10	5.28	76	5.28	5.29	-66	141,256	-0.05%
2023/04/20	7.1	5.26	165	5.24	5.25	-157.9	142,305	-0.11%	大賣/鉅額交易
2023/04/19	0.2	5.24	19	5.23	5.23	-18.9	147,452	-0.01%
2023/04/18	120	5.21	0	0.00	5.21	120	149,456	0.08%	大買/鉅額交易
2023/04/17	60.1	5.20	5	5.20	5.20	55.1	150,875	0.04%
2023/04/14	125.1	5.19	11	5.19	5.19	114.1	151,566	0.08%	大買/鉅額交易
2023/04/13	42.1	5.23	12	5.22	5.24	30.1	152,795	0.02%
2023/04/12	62	5.21	0	0.00	5.19	62	153,533	0.04%
2023/04/11	40	5.20	0	0.00	5.20	40	156,069	0.03%
2023/04/10	66	5.21	10	5.22	5.22	56	157,318	0.04%
2023/04/07	45	5.22	0	0.00	5.23	45	158,066	0.03%
2023/04/06	25.2	5.25	12	5.24	5.25	13.2	158,381	0.01%
2023/03/31	53.1	5.20	55	5.20	5.22	-2	159,732	0.00%
2023/03/30	52.1	5.23	2	5.23	5.23	50.1	160,125	0.03%
2023/03/29	106	5.26	0	0.00	5.27	106	161,897	0.07%	大買/鉅額交易
2023/03/28	1	5.27	39	5.28	5.28	-38	164,432	-0.02%
2023/03/27	0.1	5.24	31	5.22	5.24	-31	164,845	-0.02%
2023/03/24	42	5.21	88	5.23	5.20	-46	166,819	-0.03%
2023/03/23	153.1	5.24	1	5.26	5.23	152.1	166,045	0.09%	大買/鉅額交易
2023/03/22	189.1	5.28	0	0.00	5.26	189.1	166,656	0.11%	大買/鉅額交易
2023/03/21	23.1	5.35	15	5.34	5.35	8.1	164,195	0.00%
2023/03/20	138	5.37	0	0.00	5.38	138	164,195	0.08%	大買/鉅額交易
2023/03/17	167.1	5.39	5	5.38	5.37	162.1	166,094	0.10%	大買/鉅額交易
2023/03/16	134	5.44	186	5.44	5.45	-52	166,736	-0.03%	大買/大賣/
2023/03/15	5	5.38	10	5.38	5.39	-5	166,931	0.00%
2023/03/14	10.1	5.41	42	5.41	5.41	-32	167,443	-0.02%
2023/03/13	127.2	5.38	315	5.36	5.35	-187.9	166,111	-0.11%	大買/大賣/鉅額交易
2023/03/10	50	5.36	127	5.35	5.37	-77	163,820	-0.05%	大賣/
2023/03/09	20.1	5.27	0	0.00	5.28	20.1	165,153	0.01%
2023/03/08	20	5.26	2	5.27	5.26	18	168,051	0.01%
2023/03/07	76.1	5.24	0	0.00	5.23	76.1	169,402	0.04%
2023/03/06	302.1	5.28	100	5.28	5.26	202.1	170,088	0.12%	大買/鉅額交易
2023/03/03	108.5	5.32	1	5.32	5.33	107.5	167,862	0.06%	大買/鉅額交易
2023/03/02	71.1	5.36	21	5.38	5.35	50.1	170,404	0.03%
2023/03/01	68	5.36	7	5.41	5.34	61	170,937	0.04%
2023/02/24	103	5.33	0	0.00	5.35	103	170,236	0.06%	大買/鉅額交易
2023/02/23	139.2	5.34	0	0.00	5.33	139.2	170,227	0.08%	大買/鉅額交易
2023/02/22	422.1	5.41	69	5.41	5.41	353.1	170,699	0.21%	大買/鉅額交易
2023/02/21	10	5.36	10	5.36	5.35	0	171,638	0.00%
2023/02/20	85	5.36	312	5.37	5.36	-227	177,275	-0.13%	大賣/鉅額交易
2023/02/17	431	5.39	5	5.40	5.39	426	185,678	0.23%	大買/鉅額交易
2023/02/16	179.1	5.35	72	5.34	5.34	107.1	189,841	0.06%	大買/鉅額交易
2023/02/15	30.8	5.36	107	5.40	5.41	-76.2	196,022	-0.04%	大賣/
2023/02/14	28.1	5.32	0	0.00	5.32	28.1	194,134	0.01%
2023/02/13	30.1	5.38	1	5.39	5.37	29.1	196,052	0.01%
2023/02/10	30	5.35	0	0.00	5.35	30	196,989	0.02%
2023/02/09	28	5.35	0	0.00	5.34	28	198,354	0.01%
2023/02/08	104.1	5.35	0	0.00	5.34	104.1	199,196	0.05%	大買/鉅額交易
2023/02/06	10.3	5.39	2	5.40	5.40	8.3	198,928	0.00%
2023/02/03	31	5.36	2	5.36	5.34	29	199,446	0.01%
2023/02/02	100	5.36	10	5.36	5.35	90	199,712	0.05%
2023/02/01	70	5.42	0	0.00	5.42	70	197,936	0.04%
2023/01/31	30	5.40	0	0.00	5.44	30	199,308	0.02%
2023/01/30	141.1	5.40	0	0.00	5.40	141.1	200,092	0.07%	大買/鉅額交易
2023/01/17	30	5.59	0	0.00	5.58	30	199,716	0.02%
2023/01/16	32	5.58	3	5.58	5.59	29	203,108	0.01%
2023/01/13	73.1	5.60	0	0.00	5.63	73.1	203,289	0.04%
2023/01/12	18.3	5.64	21	5.66	5.66	-2.7	206,070	0.00%
2023/01/11	101	5.64	100	5.64	5.65	1	207,453	0.00%	大買/
2023/01/10	51.1	5.66	10	5.66	5.64	41.1	209,543	0.02%
2023/01/09	115	5.70	119,880	5.72	5.66	-119,765	210,471	-56.90%	大買/大賣/鉅額交易
2023/01/06	35	5.82	0	0.00	5.82	35	209,257	0.02%
2023/01/05	38.3	5.86	0	0.00	5.87	38.3	210,085	0.02%
2023/01/04	0	0.00	4	5.90	5.90	-4	211,437	0.00%
2023/01/03	29	5.89	23	5.94	5.88	6	215,776	0.00%
2022/12/30	62	5.91	1	5.91	5.91	61	215,795	0.03%
2022/12/29	20	5.96	101	5.97	5.96	-81	216,876	-0.04%	大賣/
2022/12/28	18.3	5.94	145	5.94	5.94	-126.8	219,058	-0.06%	大賣/鉅額交易
2022/12/27	100	5.84	0	0.00	5.85	100	221,117	0.05%
2022/12/26	4	5.88	10	5.90	5.89	-6	222,914	0.00%
2022/12/23	15	5.90	11	5.91	5.89	4	226,275	0.00%
2022/12/22	67.1	5.83	10	5.83	5.83	57.1	227,238	0.03%
2022/12/21	92	5.91	10	5.92	5.93	82	228,819	0.04%
2022/12/20	67.3	5.88	245.2	5.91	5.94	-177.9	229,088	-0.08%	大賣/鉅額交易
2022/12/19	36,793	5.82	41	5.84	5.84	36,752	229,532	16.01%	大買/鉅額交易
2022/12/16	47	5.79	152.4	5.81	5.82	-105.4	229,842	-0.05%	大賣/鉅額交易
2022/12/15	35	5.73	8	5.74	5.72	27	230,290	0.01%
2022/12/14	18,195	5.72	30	5.72	5.71	18,165	230,103	7.89%	大買/鉅額交易
2022/12/13	25	5.76	24	5.78	5.80	1	227,323	0.00%
2022/12/12	40	5.79	7	5.80	5.78	33	227,535	0.01%
2022/12/09	65,073	5.74	3	5.75	5.73	65,070	227,582	28.59%	大買/鉅額交易
2022/12/08	36	5.80	130.3	5.80	5.80	-94.3	225,372	-0.04%	大賣/
2022/12/07	295	5.72	181	5.75	5.76	114	224,792	0.05%	大買/大賣/鉅額交易
2022/12/06	83	5.69	14	5.70	5.73	69	221,945	0.03%
2022/12/05	35	5.61	0	0.00	5.64	35	221,562	0.02%
2022/12/02	6	5.65	0	0.00	5.65	6	222,428	0.00%
2022/12/01	99	5.61	10	5.59	5.62	89	223,863	0.04%
2022/11/30	38.3	5.70	5	5.69	5.68	33.3	220,202	0.02%
2022/11/29	41.3	5.76	13	5.75	5.75	28.3	219,362	0.01%
2022/11/28	49.1	5.79	70	5.79	5.80	-20.9	219,426	-0.01%
2022/11/25	65.1	5.72	0	0.00	5.73	65.1	220,634	0.03%
2022/11/24	34	5.71	0	0.00	5.69	34	220,607	0.02%
2022/11/23	14	5.76	4	5.76	5.77	10	218,962	0.00%
2022/11/22	64	5.80	10	5.80	5.81	54	221,076	0.02%
2022/11/21	64	5.81	20	5.84	5.84	44	220,536	0.02%
2022/11/18	66	5.78	2	5.75	5.81	64	220,120	0.03%
2022/11/17	69	5.80	13	5.81	5.79	56	217,453	0.03%
2022/11/16	162	5.81	0	0.00	5.81	162	215,738	0.08%	大買/鉅額交易
2022/11/15	225	5.86	40	5.94	5.82	185	210,887	0.09%	大買/鉅額交易
2022/11/14	71	6.00	41	5.99	5.99	30	201,924	0.01%
2022/11/11	120	6.05	9	6.04	6.06	111	196,766	0.06%	大買/鉅額交易
2022/11/10	0	0.00	2	6.31	6.30	-2	188,159	0.00%
2022/11/09	52	6.28	15	6.31	6.23	37	187,546	0.02%
2022/11/08	39	6.36	1	6.37	6.38	38	186,927	0.02%
2022/11/07	24	6.43	100	6.44	6.43	-76	186,530	-0.04%
2022/11/04	21	6.57	5	6.59	6.52	16	186,510	0.01%
2022/11/03	0	0.00	85	6.58	6.56	-85	185,563	-0.05%
2022/11/02	82.2	6.51	4	6.51	6.50	78.2	184,899	0.04%
2022/11/01	18	6.51	6	6.52	6.52	12	184,953	0.01%
2022/10/31	50	6.58	83.9	6.61	6.57	-33.9	187,755	-0.02%
2022/10/28	6	6.61	23	6.66	6.66	-17	188,060	-0.01%
2022/10/27	112	6.56	31	6.58	6.57	81	188,691	0.04%	大買/
2022/10/26	7.2	6.67	5	6.66	6.66	2.2	188,476	0.00%
2022/10/25	13	6.69	17	6.68	6.71	-4	188,141	0.00%
2022/10/24	117	6.57	100	6.62	6.62	17	186,689	0.01%	大買/
2022/10/21	5	6.62	22.5	6.59	6.65	-17.5	183,623	-0.01%
2022/10/20	2	6.66	324	6.68	6.60	-322	183,848	-0.18%	大賣/鉅額交易
2022/10/19	0	0.00	22.4	6.51	6.56	-22.4	180,782	-0.01%
2022/10/18	15	6.50	0	0.00	6.50	15	180,013	0.01%
2022/10/17	2	6.56	23	6.60	6.56	-21	178,435	-0.01%
2022/10/14	31	6.49	9	6.46	6.47	22	176,231	0.01%
2022/10/13	8	6.62	18	6.61	6.66	-10	173,974	-0.01%
2022/10/12	147	6.54	12	6.56	6.53	135	171,700	0.08%	大買/鉅額交易
2022/10/11	65	6.45	18	6.48	6.52	47	170,698	0.03%
2022/10/07	0	0.00	64	6.20	6.24	-64	168,778	-0.04%
2022/10/06	1	6.16	20	6.16	6.16	-19	169,718	-0.01%
2022/10/05	15	6.18	80	6.20	6.19	-65	172,961	-0.04%
2022/10/04	19	6.29	75	6.30	6.29	-56	171,712	-0.03%
2022/10/03	0	0.00	9	6.43	6.45	-9	169,085	-0.01%
2022/09/30	15	6.38	6	6.40	6.38	9	170,260	0.01%
2022/09/29	14	6.31	8	6.30	6.32	6	173,709	0.00%
2022/09/28	0	0.00	27	6.27	6.34	-27	173,670	-0.02%
2022/09/27	5	6.20	14	6.21	6.19	-9	174,589	-0.01%
2022/09/26	13	6.19	27	6.19	6.21	-14	177,670	-0.01%
2022/09/23	10	6.05	18	6.06	6.07	-8	179,830	0.00%
2022/09/22	0	0.00	15	6.06	6.02	-15	182,600	-0.01%
2022/09/21	0	0.00	28	5.95	5.94	-28	180,981	-0.02%
2022/09/20	22	5.93	24	5.93	5.90	-2	181,919	0.00%
2022/09/19	20	5.92	10	5.95	5.95	10	184,953	0.01%
2022/09/16	0	0.00	210	5.93	5.93	-210	187,297	-0.11%	大賣/鉅額交易
2022/09/15	12	5.86	15	5.86	5.88	-3	190,804	0.00%
2022/09/14	0	0.00	54	5.91	5.89	-54	193,991	-0.03%
2022/09/13	10	5.77	40	5.78	5.79	-30	195,614	-0.02%
2022/09/12	63	5.81	4	5.80	5.81	59	201,692	0.03%
2022/09/08	15	5.92	2	5.93	5.93	13	205,176	0.01%
2022/09/07	15	5.98	19	5.97	5.98	-4	206,176	0.00%
2022/09/06	15	5.86	20	5.88	5.89	-5	204,957	0.00%
2022/09/05	0	0.00	7	5.89	5.89	-7	207,457	0.00%
2022/09/02	4	5.85	23	5.86	5.89	-19	207,740	-0.01%
2022/09/01	5	5.83	53	5.84	5.84	-48	206,276	-0.02%
2022/08/31	44	5.73	300	5.80	5.72	-256	202,719	-0.13%	大賣/鉅額交易
2022/08/30	23	5.75	3	5.77	5.77	20	202,744	0.01%
2022/08/29	40	5.82	161	5.81	5.80	-121	201,308	-0.06%	大賣/鉅額交易
2022/08/26	28	5.63	0	0.00	5.65	28	198,479	0.01%
2022/08/25	71	5.68	0	0.00	5.68	71	198,376	0.04%
2022/08/24	3.3	5.72	103	5.73	5.74	-99.7	199,194	-0.05%	大賣/
2022/08/23	16	5.72	210	5.72	5.73	-194	199,940	-0.10%	大賣/鉅額交易
2022/08/22	10	5.65	5	5.67	5.67	5	201,678	0.00%
2022/08/19	130	5.60	8	5.59	5.61	122	202,861	0.06%	大買/鉅額交易
2022/08/18	30	5.62	5	5.63	5.61	25	203,819	0.01%
2022/08/17	105	5.60	2	5.60	5.60	103	205,132	0.05%	大買/鉅額交易
2022/08/16	70	5.60	0	0.00	5.61	70	206,259	0.03%
2022/08/15	96	5.61	0	0.00	5.60	96	206,302	0.05%
2022/08/12	122	5.66	0	0.00	5.65	122	205,492	0.06%	大買/鉅額交易
2022/08/11	115	5.71	4	5.70	5.69	111	206,079	0.05%	大買/鉅額交易
2022/08/10	5	5.81	5	5.82	5.80	0	206,195	0.00%
2022/08/09	5	5.75	2	5.80	5.76	3	208,021	0.00%
2022/08/08	0	0.00	5	5.80	5.77	-5	209,529	0.00%
2022/08/05	69	5.78	0	0.00	5.75	69	211,284	0.03%
2022/08/04	20	5.91	4	5.92	5.90	16	209,770	0.01%
2022/08/03	21	5.90	15	5.88	5.90	6	209,403	0.00%
2022/08/02	23	5.91	80	5.91	5.91	-57	212,177	-0.03%
2022/08/01	90	5.82	0	0.00	5.82	90	212,992	0.04%
2022/07/29	26	5.80	0	0.00	5.81	26	213,534	0.01%
2022/07/28	28	5.81	10	5.85	5.86	18	213,079	0.01%
2022/07/27	4.2	5.89	30	5.92	5.86	-25.8	212,800	-0.01%
2022/07/26	15	5.90	10	5.91	5.90	5	213,216	0.00%
2022/07/25	29	5.87	100	5.89	5.85	-71	214,115	-0.03%
2022/07/22	69	5.86	0	0.00	5.87	69	214,824	0.03%
2022/07/21	19	5.89	53	5.90	5.87	-34	217,904	-0.02%
2022/07/20	39.1	5.89	55	5.88	5.94	-15.9	219,568	-0.01%
2022/07/19	51	5.97	0	0.00	5.96	51	220,922	0.02%
2022/07/18	53	5.98	28	5.99	5.98	25	221,076	0.01%
2022/07/15	26	6.06	42	6.03	6.03	-16	219,658	-0.01%
2022/07/14	58	6.09	95	6.15	6.08	-37	217,635	-0.02%
2022/07/13	204	6.11	90	6.11	6.12	114	215,229	0.05%	大買/鉅額交易
2022/07/12	114	6.27	101	6.26	6.31	13	210,884	0.01%	大買/大賣/
2022/07/11	10	6.10	0	0.00	6.15	10	209,699	0.00%
2022/07/08	68.3	6.10	35	6.07	6.10	33.3	209,188	0.02%
2022/07/07	71	6.19	103	6.19	6.16	-32	207,708	-0.02%	大賣/
2022/07/06	100	6.25	42	6.26	6.32	58	202,957	0.03%
2022/07/05	39	6.23	50	6.14	6.17	-11	201,739	-0.01%
2022/07/04	5	6.16	177.5	6.18	6.23	-172.5	198,194	-0.09%	大賣/鉅額交易
2022/07/01	26	6.11	70.7	6.06	6.20	-44.7	194,423	-0.02%
2022/06/30	132	5.98	39	5.96	6.00	93	188,838	0.05%	大買/
2022/06/29	77	5.86	0	0.00	5.86	77	184,916	0.04%
2022/06/28	40	5.82	6	5.80	5.80	34	183,602	0.02%
2022/06/27	7.2	5.73	4	5.74	5.75	3.2	183,608	0.00%
2022/06/24	10	5.87	79	5.86	5.87	-69	179,808	-0.04%
2022/06/23	0	0.00	66.3	5.87	5.91	-66.3	177,531	-0.04%
2022/06/22	40	5.82	71	5.84	5.86	-31	172,917	-0.02%
2022/06/21	51	5.76	2	5.75	5.74	49	169,564	0.03%
2022/06/20	56	5.84	41	5.83	5.88	15	166,962	0.01%
2022/06/17	16	5.79	253	5.77	5.79	-237	160,239	-0.15%	大賣/鉅額交易
2022/06/16	28	5.63	36	5.69	5.72	-8	156,605	-0.01%
2022/06/15	3	5.66	0	0.00	5.67	3	154,375	0.00%
2022/06/14	40	5.70	91	5.70	5.66	-51	157,142	-0.03%
2022/06/13	38	5.65	178	5.64	5.65	-140	155,643	-0.09%	大賣/鉅額交易
2022/06/10	125	5.51	14	5.53	5.52	111	155,478	0.07%	大買/鉅額交易
2022/06/08	18	5.45	1	5.46	5.45	17	158,766	0.01%
2022/06/07	60	5.51	40	5.52	5.51	20	159,926	0.01%
2022/06/06	15	5.46	10	5.51	5.48	5	161,697	0.00%
2022/06/02	24	5.50	10	5.50	5.48	14	165,671	0.01%
2022/06/01	60.3	5.45	20	5.45	5.45	40.3	170,846	0.02%
2022/05/31	47	5.47	150	5.47	5.45	-103	170,384	-0.06%	大賣/鉅額交易
2022/05/30	47	5.49	259.6	5.50	5.48	-212.6	169,114	-0.13%	大賣/鉅額交易
2022/05/27	141	5.63	100	5.61	5.59	41	166,481	0.02%	大買/
2022/05/26	0	0.00	6	5.69	5.71	-6	166,337	0.00%
2022/05/25	33	5.66	0	0.00	5.66	33	168,236	0.02%
2022/05/24	15	5.71	31	5.68	5.71	-16	170,604	-0.01%
2022/05/23	23.2	5.61	0	0.00	5.64	23.2	169,599	0.01%
2022/05/20	120	5.65	40	5.64	5.64	80	171,596	0.05%	大買/
2022/05/19	237	5.72	132	5.71	5.70	105	170,260	0.06%	大買/大賣/鉅額交易
2022/05/18	187	5.61	14	5.62	5.62	173	168,678	0.10%	大買/鉅額交易
2022/05/17	76.3	5.67	0	0.00	5.67	76.3	167,888	0.05%
2022/05/16	20.3	5.72	11	5.71	5.72	9.3	167,207	0.01%
2022/05/13	10	5.77	22.5	5.77	5.75	-12.5	165,700	-0.01%
2022/05/12	20	5.77	37	5.79	5.83	-17	165,413	-0.01%
2022/05/11	14	5.71	0	0.00	5.71	14	163,959	0.01%
2022/05/10	10	5.69	40	5.76	5.68	-30	164,414	-0.02%
2022/05/09	20	5.69	8	5.66	5.69	12	160,713	0.01%
2022/05/06	50	5.59	322	5.60	5.58	-272	159,226	-0.17%	大賣/鉅額交易
2022/05/05	0.2	5.48	40	5.45	5.47	-39.9	159,136	-0.03%
2022/05/04	10	5.53	20	5.51	5.52	-10	159,701	-0.01%
2022/05/03	120	5.54	2	5.54	5.55	118	162,561	0.07%	大買/鉅額交易
2022/04/29	92	5.50	0	0.00	5.51	92	163,804	0.06%
2022/04/28	72	5.58	180	5.61	5.58	-108	164,724	-0.07%	大賣/鉅額交易
2022/04/27	34	5.62	67	5.62	5.61	-33	164,023	-0.02%
2022/04/26	21	5.50	42	5.50	5.52	-21	161,617	-0.01%
2022/04/25	57	5.49	34	5.52	5.52	23	159,417	0.01%
2022/04/22	40	5.40	5	5.41	5.38	35	156,095	0.02%
2022/04/21	40	5.33	0	0.00	5.34	40	155,728	0.03%
2022/04/20	110	5.38	0	0.00	5.36	110	156,024	0.07%	大買/鉅額交易
2022/04/19	0	0.00	3	5.39	5.38	-3	155,411	0.00%
2022/04/18	20	5.44	4	5.43	5.43	16	155,170	0.01%
2022/04/15	0.1	5.39	5	5.38	5.40	-4.9	155,207	0.00%
2022/04/13	40	5.32	0	0.00	5.30	40	154,646	0.03%
2022/04/12	43	5.40	20	5.41	5.39	23	152,985	0.02%
2022/04/11	22	5.37	22	5.38	5.40	0	152,489	0.00%
2022/04/08	20	5.33	0	0.00	5.31	20	151,278	0.01%
2022/04/07	10	5.30	13	5.31	5.35	-3	151,021	0.00%
2022/04/06	5	5.26	5	5.30	5.25	0	149,751	0.00%
2022/04/01	10	5.26	6	5.26	5.23	4	149,939	0.00%
2022/03/30	25	5.19	0	0.00	5.19	25	149,615	0.02%
2022/03/29	0	0.00	3	5.25	5.24	-3	148,338	0.00%
2022/03/28	10	5.29	10	5.28	5.25	0	148,024	0.00%
2022/03/25	10	5.21	10	5.21	5.20	0	147,469	0.00%
2022/03/24	20	5.20	20	5.21	5.20	0	147,961	0.00%
2022/03/23	30.2	5.20	10	5.20	5.20	20.2	147,438	0.01%
2022/03/22	15	5.26	0	0.00	5.25	15	146,408	0.01%
2022/03/21	10	5.25	0	0.00	5.26	10	145,900	0.01%
2022/03/18	45	5.29	60	5.28	5.30	-15	145,199	-0.01%
2022/03/17	58	5.30	1,637	5.30	5.27	-1,579	144,232	-1.09%	大賣/鉅額交易
2022/03/16	15	5.44	28	5.49	5.44	-13	139,976	-0.01%
2022/03/15	215	5.44	129	5.44	5.47	86	137,964	0.06%	大買/大賣/
2022/03/14	90	5.33	145	5.35	5.35	-55	136,424	-0.04%	大賣/
2022/03/11	45	5.36	10	5.35	5.36	35	134,699	0.03%
2022/03/10	83	5.29	168	5.33	5.29	-85	133,079	-0.06%	大賣/
2022/03/09	33	5.46	5	5.45	5.44	28	130,498	0.02%
2022/03/08	40	5.46	128	5.46	5.51	-88	129,422	-0.07%	大賣/
2022/03/07	55	5.36	80	5.39	5.39	-25	126,394	-0.02%
2022/03/04	1,063	5.23	268	5.21	5.23	795	121,069	0.66%	大買/大賣/鉅額交易
2022/03/03	110	5.17	15	5.17	5.17	95	121,805	0.08%	大買/
2022/03/02	699	5.19	100	5.18	5.19	599	123,392	0.49%	大買/鉅額交易
2022/03/01	8	5.18	2	5.17	5.16	6	122,279	0.00%
2022/02/25	0	0.00	1,246	5.25	5.26	-1,246	120,216	-1.04%	大賣/鉅額交易
2022/02/24	1,068	5.20	42	5.24	5.26	1,026	117,678	0.87%	大買/鉅額交易
2022/02/23	0	0.00	20	5.13	5.13	-20	113,239	-0.02%
2022/02/22	113	5.19	16	5.15	5.17	97	112,915	0.09%	大買/
2022/02/18	9	5.08	10	5.11	5.08	-1	110,363	0.00%
2022/02/17	15	5.08	120	5.06	5.08	-105	109,623	-0.10%	大賣/鉅額交易
2022/02/16	146	5.10	0	0.00	5.09	146	108,595	0.13%	大買/鉅額交易
2022/02/15	0.2	5.15	0	0.00	5.17	0.2	107,560	0.00%
2022/02/14	193	5.15	24	5.16	5.16	169	107,384	0.16%	大買/鉅額交易
2022/02/11	40	5.09	25	5.09	5.08	15	105,356	0.01%
2022/02/10	5	5.10	0	0.00	5.08	5	106,143	0.00%
2022/02/09	66	5.13	25	5.13	5.13	41	105,288	0.04%
2022/02/08	5	5.15	0	0.00	5.16	5	105,357	0.00%
2022/02/07	0	0.00	385	5.21	5.19	-385	104,539	-0.37%	大賣/鉅額交易
2022/01/26	50.2	5.25	0	0.00	5.27	50.2	102,899	0.05%
2022/01/25	45	5.26	32	5.25	5.25	13	102,028	0.01%
2022/01/24	45	5.22	9	5.22	5.17	36	98,873	0.04%
2022/01/21	70	5.19	72	5.17	5.19	-2	95,822	0.00%
2022/01/20	72	5.10	92	5.13	5.09	-20	92,710	-0.02%
2022/01/19	170	5.11	79	5.11	5.11	91	92,093	0.10%	大買/
2022/01/18	305	5.03	0	0.00	5.07	305	91,314	0.33%	大買/鉅額交易
2022/01/17	57	5.03	0	0.00	5.03	57	91,013	0.06%
2022/01/14	102	5.07	44	5.10	5.07	58	90,686	0.06%	大買/
2022/01/13	63	5.06	0	0.00	5.05	63	90,322	0.07%
2022/01/12	40	5.08	70	5.09	5.08	-30	89,926	-0.03%
2022/01/10	0	0.00	12	5.16	5.11	-12	89,985	-0.01%
2022/01/07	83	5.10	160	5.14	5.14	-77	90,694	-0.08%	大賣/
2022/01/06	130	5.10	90	5.10	5.10	40	90,051	0.04%	大買/
2022/01/05	45	5.05	0	0.00	5.06	45	89,863	0.05%
2022/01/04	83	5.05	2	5.04	5.04	81	90,327	0.09%
2022/01/03	35	5.10	105	5.12	5.11	-70	88,889	-0.08%	大賣/
2021/12/29	10	5.12	2	5.13	5.11	8	90,931	0.01%
2021/12/28	60	5.15	2	5.16	5.13	58	93,654	0.06%
2021/12/27	73.2	5.18	0	0.00	5.17	73.2	95,491	0.08%
2021/12/23	10	5.22	40	5.21	5.21	-30	99,400	-0.03%
2021/12/22	1	5.25	0	0.00	5.25	1	101,803	0.00%
2021/12/21	35	5.27	1,140	5.25	5.25	-1,105	102,628	-1.08%	大賣/鉅額交易
2021/12/20	5	5.28	59	5.32	5.32	-54	101,857	-0.05%
2021/12/16	2.3	5.28	23	5.27	5.25	-20.7	103,059	-0.02%
2021/12/15	10	5.32	5	5.32	5.33	5	105,813	0.00%
2021/12/14	120	5.33	16	5.31	5.34	104	105,907	0.10%	大買/鉅額交易
2021/12/10	30	5.27	0	0.00	5.26	30	105,442	0.03%
2021/12/09	0	0.00	10	5.25	5.25	-10	106,130	-0.01%
2021/12/08	32	5.24	10	5.24	5.26	22	106,950	0.02%
2021/12/07	0.3	5.32	60	5.30	5.28	-59.7	107,413	-0.06%
2021/12/03	20	5.30	100	5.30	5.30	-80	110,117	-0.07%
2021/12/02	53	5.33	200	5.37	5.31	-147	110,518	-0.13%	大賣/鉅額交易
2021/12/01	280	5.40	20	5.34	5.34	260	110,163	0.24%	大買/鉅額交易
2021/11/30	230	5.38	9	5.40	5.42	221	109,915	0.20%	大買/鉅額交易
2021/11/29	1,071	5.44	39	5.43	5.43	1,032	109,872	0.94%	大買/鉅額交易
2021/11/26	28	5.40	89	5.39	5.42	-61	108,765	-0.06%
2021/11/25	30	5.34	1,320	5.31	5.32	-1,290	107,954	-1.19%	大賣/鉅額交易
2021/11/24	20	5.32	0	0.00	5.32	20	109,370	0.02%
2021/11/23	20	5.33	5	5.32	5.33	15	112,293	0.01%
2021/11/19	10	5.26	0	0.00	5.27	10	114,746	0.01%
2021/11/18	21	5.28	0	0.00	5.26	21	115,542	0.02%
2021/11/16	15	5.32	0	0.00	5.32	15	119,983	0.01%
2021/11/15	10	5.33	0	0.00	5.33	10	123,562	0.01%
2021/11/11	251	5.40	9	5.38	5.39	242	128,607	0.19%	大買/鉅額交易
2021/11/10	7	5.36	0	0.00	5.36	7	129,755	0.01%
2021/11/09	61	5.37	295	5.36	5.36	-234	131,183	-0.18%	大賣/鉅額交易
2021/11/08	25	5.42	1	5.45	5.41	24	129,208	0.02%
2021/11/05	110.3	5.45	0	0.00	5.45	110.3	129,536	0.09%	大買/鉅額交易
2021/11/04	10	5.47	0	0.00	5.50	10	128,358	0.01%
2021/11/03	15	5.50	0	0.00	5.51	15	128,035	0.01%
2021/11/02	75	5.49	115	5.52	5.53	-40	129,161	-0.03%	大賣/
2021/10/29	30	5.54	9	5.57	5.56	21	128,670	0.02%
2021/10/28	90	5.53	0	0.00	5.52	90	128,778	0.07%
2021/10/26	15	5.52	152	5.52	5.52	-137	129,917	-0.11%	大賣/鉅額交易
2021/10/25	549	5.60	0	0.00	5.57	549	130,085	0.42%	大買/鉅額交易
2021/10/22	0	0.00	10	5.58	5.57	-10	134,804	-0.01%
2021/10/21	16	5.54	0	0.00	5.58	16	134,896	0.01%
2021/10/20	20.4	5.56	5	5.56	5.58	15.4	134,765	0.01%
2021/10/19	1	5.56	0	0.00	5.57	1	135,003	0.00%
2021/10/18	150	5.61	100	5.62	5.62	50	135,031	0.04%	大買/
2021/10/15	121	5.62	0	0.00	5.61	121	135,757	0.09%	大買/鉅額交易
2021/10/14	8	5.75	0	0.00	5.74	8	135,804	0.01%
2021/10/13	0	0.00	11	5.76	5.77	-11	135,975	-0.01%
2021/10/12	0	0.00	349	5.75	5.74	-349	135,558	-0.26%	大賣/鉅額交易
2021/10/08	621	5.68	0	0.00	5.68	621	134,520	0.46%	大買/鉅額交易
2021/10/07	264	5.65	100	5.69	5.64	164	134,251	0.12%	大買/鉅額交易
2021/10/06	100	5.79	0	0.00	5.77	100	132,698	0.08%
2021/10/05	22	5.80	22	5.83	5.75	0	132,957	0.00%
2021/10/04	19	5.74	6	5.76	5.75	13	131,219	0.01%
2021/10/01	11	5.68	135	5.72	5.72	-124	128,842	-0.10%	大賣/鉅額交易
2021/09/30	20	5.64	20	5.60	5.58	0	125,910	0.00%
2021/09/29	26	5.62	10	5.60	5.63	16	124,695	0.01%
2021/09/28	20	5.52	21	5.52	5.52	-1	123,266	0.00%
2021/09/27	25	5.47	20	5.47	5.47	5	122,950	0.00%
2021/09/24	15	5.49	0	0.00	5.49	15	123,869	0.01%
2021/09/23	6	5.53	55	5.54	5.54	-49	125,815	-0.04%
2021/09/22	3	5.63	1,712	5.61	5.60	-1,709	125,392	-1.36%	大賣/鉅額交易
2021/09/17	0	0.00	40	5.47	5.46	-40	122,725	-0.03%
2021/09/16	20	5.49	7	5.50	5.48	13	124,465	0.01%
2021/09/15	30	5.47	0	0.00	5.46	30	125,123	0.02%
2021/09/14	10	5.45	20	5.43	5.44	-10	127,217	-0.01%
2021/09/13	40	5.46	0	0.00	5.46	40	127,554	0.03%
2021/09/10	9	5.45	0	0.00	5.43	9	129,471	0.01%
2021/09/09	100	5.50	2	5.54	5.51	98	128,336	0.08%
2021/09/08	12	5.53	27	5.52	5.51	-15	127,693	-0.01%
2021/09/07	2	5.45	160	5.46	5.46	-158	126,529	-0.12%	大賣/鉅額交易
2021/09/06	104	5.44	0	0.00	5.43	104	127,049	0.08%	大買/鉅額交易
2021/09/03	1,518	5.43	10	5.44	5.44	1,508	127,326	1.18%	大買/鉅額交易
2021/09/02	20	5.49	0	0.00	5.51	20	127,409	0.02%
2021/09/01	19	5.46	0	0.00	5.44	19	128,540	0.01%
2021/08/31	10	5.51	0	0.00	5.46	10	128,089	0.01%
2021/08/30	13	5.50	0	0.00	5.48	13	129,423	0.01%
2021/08/27	116	5.61	70,516	5.58	5.53	-70,400	129,639	-54.30%	大買/大賣/鉅額交易
2021/08/25	879	5.64	332	5.64	5.62	547	128,905	0.42%	大買/大賣/鉅額交易
2021/08/24	5	5.65	0	0.00	5.68	5	128,455	0.00%
2021/08/23	360	5.73	0	0.00	5.70	360	129,825	0.28%	大買/鉅額交易
2021/08/20	40	5.85	228	5.84	5.87	-188	130,178	-0.14%	大賣/鉅額交易
2021/08/19	40.6	5.81	37	5.80	5.85	3.6	129,216	0.00%
2021/08/18	23,077	5.74	780	5.82	5.70	22,297	126,757	17.59%	大買/大賣/鉅額交易
2021/08/17	43,129	5.73	9	5.75	5.76	43,120	127,356	33.86%	大買/鉅額交易
2021/08/16	3,812	5.70	41	5.71	5.70	3,771	127,893	2.95%	大買/鉅額交易
2021/08/13	16	5.65	494	5.66	5.66	-478	131,053	-0.36%	大賣/鉅額交易
2021/08/12	0	0.00	23	5.60	5.59	-23	133,585	-0.02%
2021/08/11	0	0.00	1,015	5.59	5.59	-1,015	137,080	-0.74%	大賣/鉅額交易
2021/08/10	0	0.00	4	5.57	5.57	-4	145,859	0.00%
2021/08/09	20	5.52	34	5.54	5.53	-14	155,928	-0.01%
2021/08/06	22	5.52	0	0.00	5.52	22	161,325	0.01%
2021/08/05	0	0.00	10	5.49	5.49	-10	168,774	-0.01%
2021/08/04	10	5.48	4,003	5.49	5.48	-3,993	184,287	-2.17%	大賣/鉅額交易
2021/08/03	4,005	5.52	100	5.52	5.50	3,905	188,824	2.07%	大買/鉅額交易
2021/08/02	16	5.55	0	0.00	5.51	16	189,450	0.01%
2021/07/30	1,002	5.57	6	5.60	5.61	996	191,236	0.52%	大買/鉅額交易
2021/07/29	14	5.61	2	5.58	5.56	12	193,121	0.01%
2021/07/28	30	5.65	261	5.65	5.67	-231	193,720	-0.12%	大賣/鉅額交易
2021/07/27	0	0.00	2	5.60	5.60	-2	193,538	0.00%
2021/07/26	40	5.55	7	5.57	5.58	33	196,721	0.02%
2021/07/23	0	0.00	75	5.52	5.54	-75	197,908	-0.04%
2021/07/22	27	5.50	75.1	5.53	5.54	-48.1	197,869	-0.02%
2021/07/21	2	5.57	28	5.57	5.59	-26	197,961	-0.01%
2021/07/20	12	5.54	421	5.53	5.56	-409	199,072	-0.21%	大賣/鉅額交易
2021/07/19	10	5.52	17	5.49	5.48	-7	198,297	0.00%
2021/07/16	3	5.45	562	5.44	5.44	-559	199,629	-0.28%	大賣/鉅額交易
2021/07/15	10	5.42	25	5.42	5.41	-15	199,984	-0.01%
2021/07/14	21	5.47	32	5.47	5.45	-11	199,935	-0.01%
2021/07/13	37	5.44	6	5.45	5.47	31	201,815	0.02%
2021/07/12	2	5.45	10	5.45	5.47	-8	202,081	0.00%
2021/07/09	15	5.53	1,707	5.54	5.53	-1,692	202,398	-0.84%	大賣/鉅額交易
2021/07/08	998	5.48	92	5.50	5.47	906	203,394	0.45%	大買/鉅額交易
2021/07/07	750	5.49	9	5.49	5.49	741	205,239	0.36%	大買/鉅額交易
2021/07/06	0	0.00	1	5.46	5.46	-1	205,269	0.00%
2021/07/05	100	5.47	196	5.47	5.44	-96	205,678	-0.05%	大賣/
2021/07/02	0	0.00	5	5.52	5.52	-5	205,379	0.00%
2021/07/01	61	5.52	78	5.54	5.53	-17	205,628	-0.01%
2021/06/30	190	5.51	3	5.51	5.50	187	206,653	0.09%	大買/鉅額交易
2021/06/29	30	5.56	0	0.00	5.58	30	204,816	0.01%
2021/06/28	28	5.58	2	5.57	5.57	26	204,411	0.01%
2021/06/25	22	5.58	251	5.59	5.61	-229	204,952	-0.11%	大賣/鉅額交易
2021/06/24	143.1	5.63	230	5.62	5.62	-86.9	204,930	-0.04%	大買/大賣/
2021/06/23	127	5.66	26	5.70	5.64	101	205,876	0.05%	大買/鉅額交易
2021/06/22	4	5.73	6	5.74	5.74	-2	204,153	0.00%
2021/06/21	15	5.73	62	5.77	5.75	-47	204,277	-0.02%
2021/06/18	4	5.66	5	5.66	5.65	-1	201,965	0.00%
2021/06/17	49	5.67	175	5.71	5.64	-126	202,662	-0.06%	大賣/鉅額交易
2021/06/16	150	5.65	8	5.66	5.65	142	203,513	0.07%	大買/鉅額交易
2021/06/15	79	5.65	6	5.66	5.65	73	203,998	0.04%
2021/06/11	10	5.71	0	0.00	5.70	10	203,342	0.00%
2021/06/10	51	5.74	35	5.73	5.72	16	202,996	0.01%
2021/06/09	5	5.79	21	5.80	5.79	-16	201,860	-0.01%
2021/06/08	2	5.77	610	5.73	5.76	-608	200,964	-0.30%	大賣/鉅額交易
2021/06/07	60	5.77	1,583	5.83	5.74	-1,523	202,787	-0.75%	大賣/鉅額交易
2021/06/04	604	5.76	2	5.75	5.75	602	200,943	0.30%	大買/鉅額交易
2021/06/03	148	5.70	22	5.74	5.71	126	201,189	0.06%	大買/鉅額交易
2021/06/02	8	5.76	10	5.75	5.75	-2	200,816	0.00%
2021/06/01	46	5.76	18	5.75	5.74	28	202,156	0.01%
2021/05/31	1,565	5.77	30	5.81	5.78	1,535	203,343	0.75%	大買/鉅額交易
2021/05/28	83	5.86	725	5.86	5.83	-642	202,788	-0.32%	大賣/鉅額交易
2021/05/27	328	5.96	4	5.95	5.95	324	201,266	0.16%	大買/鉅額交易
2021/05/26	6	5.94	5	5.92	5.92	1	202,912	0.00%
2021/05/25	181	5.94	37	5.94	5.92	144	203,073	0.07%	大買/鉅額交易
2021/05/24	41	6.06	0	0.00	6.02	41	200,642	0.02%
2021/05/21	185	6.04	153	6.11	6.05	32	199,178	0.02%	大買/大賣/
2021/05/20	3	6.15	10	6.17	6.17	-7	196,010	0.00%
2021/05/19	160	6.13	24	6.14	6.13	136	194,580	0.07%	大買/鉅額交易
2021/05/18	1,161	6.22	111	6.15	6.10	1,050	192,937	0.54%	大買/大賣/鉅額交易
2021/05/17	438	6.42	829	6.43	6.46	-391	187,535	-0.21%	大買/大賣/鉅額交易
2021/05/14	177	6.30	71	6.27	6.30	106	179,486	0.06%	大買/鉅額交易
2021/05/13	1,075	6.30	348	6.32	6.35	727	175,188	0.41%	大買/大賣/鉅額交易
2021/05/12	3,154	6.27	10,849	6.29	6.29	-7,695	167,255	-4.60%	大買/大賣/鉅額交易
2021/05/11	60	5.98	194	5.97	6.03	-134	154,571	-0.09%	大賣/鉅額交易
2021/05/10	4	5.80	0	0.00	5.79	4	152,488	0.00%
2021/05/07	544	5.83	12	5.82	5.77	532	154,709	0.34%	大買/鉅額交易
2021/05/06	45	5.86	62	5.89	5.90	-17	155,532	-0.01%
2021/05/05	35	5.90	46	5.92	5.94	-11	154,318	-0.01%
2021/05/04	201	5.89	159	5.89	5.88	42	155,172	0.03%	大買/大賣/
2021/05/03	25	5.78	56	5.73	5.79	-31	151,717	-0.02%
2021/04/29	4	5.66	5	5.68	5.69	-1	149,335	0.00%
2021/04/28	4	5.71	24	5.70	5.69	-20	151,477	-0.01%
2021/04/27	3	5.70	115	5.70	5.69	-112	152,908	-0.07%	大賣/鉅額交易
2021/04/26	632	5.73	13	5.74	5.71	619	153,749	0.40%	大買/鉅額交易
2021/04/23	1,993	5.81	5	5.84	5.80	1,988	154,209	1.29%	大買/鉅額交易
2021/04/22	25	5.78	3	5.77	5.85	22	155,961	0.01%
2021/04/21	0	0.00	11	5.85	5.82	-11	154,748	-0.01%
2021/04/20	0	0.00	5	5.81	5.79	-5	156,475	0.00%
2021/04/19	79	5.82	244	5.81	5.79	-165	157,659	-0.10%	大賣/鉅額交易
2021/04/16	39	5.88	3	5.87	5.84	36	156,441	0.02%
2021/04/15	39	5.91	0	0.00	5.88	39	157,233	0.02%
2021/04/14	1,008	5.97	21	6.00	5.94	987	158,178	0.62%	大買/鉅額交易
2021/04/13	4	5.89	45	5.90	5.97	-41	158,548	-0.03%
2021/04/12	0	0.00	447	5.92	5.96	-447	157,369	-0.28%	大賣/鉅額交易
2021/04/09	95	5.94	80	5.91	5.94	15	158,528	0.01%
2021/04/08	94	5.94	42	5.98	5.92	52	158,985	0.03%
2021/04/07	63	6.00	4	5.97	5.96	59	158,779	0.04%
2021/04/06	135	5.98	115	5.98	5.97	20	158,386	0.01%	大買/大賣/
2021/04/01	31	6.06	8	6.06	6.06	23	157,271	0.01%
2021/03/31	34	6.07	5	6.10	6.10	29	156,946	0.02%
2021/03/30	53	6.08	1	6.07	6.06	52	156,730	0.03%
2021/03/29	116	6.10	571	6.08	6.10	-455	156,029	-0.29%	大買/大賣/鉅額交易
2021/03/26	12	6.19	9	6.17	6.16	3	154,724	0.00%
2021/03/25	7	6.30	5	6.30	6.26	2	153,586	0.00%
2021/03/24	0	0.00	93	6.26	6.27	-93	152,690	-0.06%
2021/03/23	76	6.20	56	6.21	6.22	20	151,797	0.01%
2021/03/22	503	6.30	18	6.26	6.21	485	152,363	0.32%	大買/鉅額交易
2021/03/19	5	6.26	21	6.27	6.25	-16	152,554	-0.01%
2021/03/18	8.8	6.17	0	0.00	6.17	8.8	150,844	0.01%
2021/03/17	21	6.22	40	6.21	6.20	-19	150,532	-0.01%
2021/03/16	3	6.18	60	6.19	6.17	-57	150,882	-0.04%
2021/03/15	43	6.21	55	6.21	6.20	-12	150,837	-0.01%
2021/03/12	9	6.20	19	6.20	6.20	-10	151,624	-0.01%
2021/03/11	19	6.23	0	0.00	6.22	19	151,618	0.01%
2021/03/10	50	6.34	0	0.00	6.36	50	150,950	0.03%
2021/03/09	3	6.40	6	6.42	6.36	-3	151,012	0.00%
2021/03/08	67	6.37	123	6.27	6.36	-56	150,015	-0.04%	大賣/
2021/03/05	170	6.42	13	6.40	6.36	157	148,765	0.11%	大買/鉅額交易
2021/03/04	12	6.34	56	6.32	6.31	-44	146,919	-0.03%
2021/03/03	63	6.26	297	6.26	6.22	-234	145,708	-0.16%	大賣/鉅額交易
2021/03/02	266	6.29	15	6.22	6.35	251	144,978	0.17%	大買/鉅額交易
2021/02/26	256	6.28	1,560	6.28	6.34	-1,304	144,276	-0.90%	大買/大賣/鉅額交易
2021/02/25	110	6.17	50	6.18	6.16	60	141,992	0.04%	大買/
2021/02/24	0	0.00	113	6.23	6.25	-113	142,763	-0.08%	大賣/鉅額交易
2021/02/23	58	6.15	31	6.15	6.13	27	141,009	0.02%
2021/02/22	60	6.14	9	6.16	6.15	51	140,454	0.04%
2021/02/19	35.3	6.18	28	6.21	6.17	7.3	140,449	0.01%
2021/02/18	5	6.15	100	6.16	6.14	-95	139,706	-0.07%
2021/02/17	337	6.21	355	6.20	6.17	-18	141,170	-0.01%	大買/大賣/
2021/02/05	115	6.41	40	6.39	6.41	75	137,634	0.05%	大買/
2021/02/04	160	6.49	9	6.49	6.47	151	135,825	0.11%	大買/鉅額交易
2021/02/03	3	6.42	120	6.42	6.43	-117	137,047	-0.09%	大賣/鉅額交易
2021/02/02	202	6.46	230	6.50	6.44	-28	137,304	-0.02%	大買/大賣/
2021/02/01	25	6.64	31	6.66	6.60	-6	137,090	0.00%
2021/01/29	52	6.63	225	6.58	6.72	-173	135,545	-0.13%	大賣/鉅額交易
2021/01/28	253	6.60	555	6.60	6.60	-302	133,087	-0.23%	大買/大賣/鉅額交易
2021/01/27	119	6.49	74	6.50	6.48	45	131,757	0.03%	大買/
2021/01/26	0	0.00	47	6.49	6.51	-47	131,342	-0.04%
2021/01/25	202	6.39	31	6.40	6.38	171	129,471	0.13%	大買/鉅額交易
2021/01/22	11	6.35	24	6.35	6.34	-13	131,396	-0.01%
2021/01/21	75	6.32	41	6.34	6.31	34	132,855	0.03%
2021/01/20	23	6.45	11	6.47	6.48	12	131,628	0.01%
2021/01/19	19	6.44	12	6.44	6.42	7	131,962	0.01%
2021/01/18	3	6.57	70	6.58	6.56	-67	130,451	-0.05%
2021/01/15	75	6.49	175	6.44	6.55	-100	127,446	-0.08%	大賣/
2021/01/14	0	0.00	10	6.54	6.51	-10	124,919	-0.01%
2021/01/13	88	6.51	41	6.52	6.48	47	124,209	0.04%
2021/01/12	536	6.61	405	6.62	6.63	131	123,250	0.11%	大買/大賣/鉅額交易
2021/01/11	16	6.64	10	6.65	6.61	6	122,235	0.00%
2021/01/08	123	6.66	134	6.67	6.63	-11	123,575	-0.01%	大買/大賣/
2021/01/07	85	6.76	122	6.79	6.73	-37	122,069	-0.03%	大賣/
2021/01/06	205	6.86	200	6.85	6.89	5	120,365	0.00%	大買/大賣/
2021/01/05	121	6.89	107	6.90	6.87	14	119,239	0.01%	大買/大賣/
2021/01/04	560	6.94	1,566	6.97	6.89	-1,006	120,411	-0.84%	大買/大賣/鉅額交易
2020/12/31	62	6.99	152	7.00	6.96	-90	120,757	-0.07%	大賣/
2020/12/30	45	7.04	4	7.02	7.02	41	120,827	0.03%
2020/12/29	90	7.12	105	7.11	7.11	-15	121,484	-0.01%	大賣/
2020/12/28	48	7.14	30	7.13	7.10	18	121,770	0.01%
2020/12/25	60	7.19	52	7.16	7.18	8	121,269	0.01%
2020/12/24	12	7.21	2	7.23	7.21	10	121,122	0.01%
2020/12/23	0	0.00	206	7.26	7.26	-206	122,326	-0.17%	大賣/鉅額交易
2020/12/22	23	7.28	4	7.28	7.31	19	123,887	0.02%
2020/12/21	19	7.24	3	7.32	7.20	16	127,582	0.01%
2020/12/18	10	7.27	13	7.27	7.27	-3	128,108	0.00%
2020/12/17	0	0.00	2,275	7.30	7.25	-2,275	132,930	-1.71%	大賣/鉅額交易
2020/12/16	28	7.26	0	0.00	7.25	28	136,691	0.02%
2020/12/15	70	7.34	31	7.33	7.37	39	136,040	0.03%
2020/12/14	0	0.00	2	7.28	7.29	-2	135,601	0.00%
2020/12/11	12	7.27	11	7.32	7.28	1	139,244	0.00%
2020/12/10	90	7.28	101	7.30	7.28	-11	139,323	-0.01%	大賣/
2020/12/09	9	7.20	43	7.20	7.19	-34	139,543	-0.02%
2020/12/08	21	7.26	52	7.26	7.23	-31	139,460	-0.02%
2020/12/07	424	7.33	42	7.32	7.30	382	140,984	0.27%	大買/鉅額交易
2020/12/04	56	7.38	16	7.34	7.33	40	145,274	0.03%
2020/12/03	98	7.45	75	7.43	7.43	23	147,694	0.02%
2020/12/02	9	7.47	13	7.45	7.44	-4	148,053	0.00%
2020/12/01	48	7.53	40	7.51	7.49	8	149,630	0.01%
2020/11/30	9	7.44	7	7.50	7.57	2	150,933	0.00%
2020/11/27	115	7.52	315	7.52	7.48	-200	150,703	-0.13%	大買/大賣/鉅額交易
2020/11/26	29	7.51	1	7.51	7.50	28	150,489	0.02%
2020/11/25	312	7.55	144	7.50	7.57	168	150,162	0.11%	大買/大賣/鉅額交易
2020/11/24	112	7.52	3	7.52	7.52	109	151,494	0.07%	大買/鉅額交易
2020/11/23	14	7.50	112	7.49	7.48	-98	151,794	-0.06%	大賣/
2020/11/20	5	7.60	4	7.58	7.57	1	150,005	0.00%
2020/11/19	2	7.59	0	0.00	7.57	2	150,574	0.00%
2020/11/18	157	7.58	10	7.59	7.57	147	150,088	0.10%	大買/鉅額交易
2020/11/17	117	7.62	103	7.63	7.64	14	150,851	0.01%	大買/大賣/
2020/11/16	190	7.71	154	7.71	7.68	36	158,690	0.02%	大買/大賣/
2020/11/13	18	7.88	10	7.86	7.86	8	155,742	0.01%
2020/11/12	15	7.87	0	0.00	7.89	15	154,633	0.01%
2020/11/11	205	7.90	7	7.89	7.86	198	155,379	0.13%	大買/鉅額交易
2020/11/10	307	8.01	180	8.00	7.99	127	152,991	0.08%	大買/大賣/鉅額交易
2020/11/09	111	7.97	54	7.97	7.95	57	151,737	0.04%	大買/
2020/11/06	43	8.07	35	8.09	8.09	8	149,477	0.01%
2020/11/05	3	8.12	0	0.00	8.12	3	148,340	0.00%
2020/11/04	133	8.15	228	8.21	8.13	-95	148,428	-0.06%	大買/大賣/
2020/11/03	20	8.26	720	8.24	8.24	-700	146,499	-0.48%	大賣/鉅額交易
2020/11/02	5	8.40	42	8.41	8.37	-37	147,806	-0.03%
2020/10/30	0	0.00	241	8.37	8.40	-241	148,448	-0.16%	大賣/鉅額交易
2020/10/29	131	8.33	512	8.33	8.30	-381	145,894	-0.26%	大買/大賣/鉅額交易
2020/10/28	100	8.22	5	8.23	8.22	95	143,801	0.07%
2020/10/27	23	8.18	9	8.19	8.17	14	142,834	0.01%
2020/10/26	84	8.12	0	0.00	8.13	84	142,241	0.06%
2020/10/23	10	8.15	50	8.15	8.15	-40	147,945	-0.03%
2020/10/22	10	8.21	201	8.21	8.17	-191	155,063	-0.12%	大賣/鉅額交易
2020/10/21	261	8.19	0	0.00	8.19	261	158,204	0.16%	大買/鉅額交易
2020/10/20	2	8.18	0	0.00	8.20	2	161,931	0.00%
2020/10/19	82	8.17	226	8.23	8.16	-144	163,424	-0.09%	大賣/鉅額交易
2020/10/16	303	8.23	255	8.26	8.28	48	163,119	0.03%	大買/大賣/
2020/10/15	23	8.22	154	8.25	8.21	-131	163,877	-0.08%	大賣/鉅額交易
2020/10/14	17	8.15	3	8.16	8.18	14	163,605	0.01%
2020/10/13	330	8.19	217	8.17	8.17	113	162,989	0.07%	大買/大賣/鉅額交易
2020/10/12	67	8.14	305	8.16	8.17	-238	161,521	-0.15%	大賣/鉅額交易
2020/10/08	112	8.21	20	8.20	8.19	92	160,369	0.06%	大買/
2020/10/07	69	8.27	2	8.30	8.26	67	158,748	0.04%
2020/10/06	30	8.31	20	8.32	8.31	10	158,404	0.01%
2020/10/05	4	8.39	10	8.41	8.40	-6	158,241	0.00%
2020/09/30	5	8.45	250	8.43	8.44	-245	158,798	-0.15%	大賣/鉅額交易
2020/09/29	27	8.45	8	8.44	8.47	19	160,520	0.01%
2020/09/28	52	8.52	12	8.53	8.50	40	161,910	0.02%
2020/09/25	100	8.61	16	8.66	8.64	84	163,223	0.05%
2020/09/24	300	8.58	263	8.64	8.66	37	163,151	0.02%	大買/大賣/
2020/09/23	101	8.43	3	8.44	8.42	98	160,027	0.06%	大買/
2020/09/22	110	8.38	161	8.41	8.46	-51	160,033	-0.03%	大買/大賣/
2020/09/21	2	8.24	143	8.25	8.33	-141	155,852	-0.09%	大賣/鉅額交易
2020/09/18	1	8.22	405	8.24	8.25	-404	153,719	-0.26%	大賣/鉅額交易
2020/09/17	1	8.25	92	8.25	8.25	-91	154,629	-0.06%
2020/09/16	225	8.19	0	0.00	8.18	225	154,597	0.15%	大買/鉅額交易
2020/09/15	7	8.27	0	0.00	8.27	7	151,484	0.00%
2020/09/14	39	8.32	47	8.35	8.30	-8	150,416	-0.01%
2020/09/11	148	8.40	105	8.39	8.39	43	150,216	0.03%	大買/大賣/
2020/09/10	65	8.38	50	8.40	8.39	15	150,423	0.01%
2020/09/09	108	8.53	34	8.50	8.44	74	149,866	0.05%	大買/
2020/09/08	3	8.40	50	8.39	8.39	-47	146,474	-0.03%
2020/09/07	2	8.38	2	8.45	8.43	0	145,910	0.00%
2020/09/04	296	8.43	282	8.43	8.41	14	147,225	0.01%	大買/大賣/
2020/09/03	35	8.30	4	8.35	8.32	31	146,511	0.02%
2020/09/02	94	8.35	212	8.36	8.37	-118	145,531	-0.08%	大賣/鉅額交易
2020/09/01	70	8.43	133	8.41	8.36	-63	147,433	-0.04%	大賣/
2020/08/31	0	0.00	14	8.41	8.45	-14	147,674	-0.01%
2020/08/28	45	8.40	0	0.00	8.37	45	147,921	0.03%
2020/08/27	15	8.27	9	8.31	8.32	6	148,169	0.00%
2020/08/26	60	8.34	0	0.00	8.32	60	147,597	0.04%
2020/08/25	311	8.33	110	8.36	8.35	201	148,587	0.14%	大買/大賣/鉅額交易
2020/08/24	17	8.44	0	0.00	8.43	17	148,094	0.01%
2020/08/21	49	8.51	48	8.50	8.47	1	148,275	0.00%
2020/08/20	734	8.59	76	8.58	8.67	658	146,102	0.45%	大買/鉅額交易
2020/08/19	1	8.35	0	0.00	8.35	1	138,186	0.00%
2020/08/18	100.3	8.32	110	8.25	8.30	-9.7	138,277	-0.01%	大賣/
2020/08/17	104	8.28	62	8.34	8.26	42	139,057	0.03%	大買/
2020/08/14	30	8.38	5	8.41	8.37	25	138,697	0.02%
2020/08/13	6	8.38	0	0.00	8.41	6	138,778	0.00%
2020/08/12	137	8.47	55	8.47	8.48	82	139,033	0.06%	大買/
2020/08/11	0	0.00	55	8.39	8.38	-55	138,865	-0.04%
2020/08/10	3	8.31	12	8.35	8.32	-9	140,850	-0.01%
2020/08/07	12	8.42	261	8.40	8.40	-249	145,667	-0.17%	大賣/鉅額交易
2020/08/06	46	8.36	280	8.31	8.35	-234	146,177	-0.16%	大賣/鉅額交易
2020/08/05	135	8.44	135	8.41	8.41	0	144,421	0.00%	大買/大賣/
2020/08/04	7	8.53	1,344	8.54	8.50	-1,337	144,468	-0.93%	大賣/鉅額交易
2020/08/03	130	8.63	6	8.62	8.62	124	143,750	0.09%	大買/鉅額交易
2020/07/31	45	8.50	0	0.00	8.51	45	145,476	0.03%
2020/07/30	7	8.52	50	8.50	8.52	-43	147,593	-0.03%
2020/07/29	488	8.62	155	8.62	8.63	333	148,551	0.22%	大買/大賣/鉅額交易
2020/07/28	220	8.43	739	8.42	8.62	-519	149,023	-0.35%	大買/大賣/鉅額交易
2020/07/27	163	8.59	20	8.58	8.59	143	146,351	0.10%	大買/鉅額交易
2020/07/24	35.5	8.80	3	8.83	8.82	32.5	145,187	0.02%
2020/07/23	1,048	8.75	19	8.78	8.74	1,029	143,313	0.72%	大買/鉅額交易
2020/07/22	146	8.72	20	8.71	8.72	126	142,574	0.09%	大買/鉅額交易
2020/07/21	224.3	8.76	395	8.81	8.74	-170.7	143,049	-0.12%	大買/大賣/鉅額交易
2020/07/20	9	8.98	40	8.97	8.93	-31	141,716	-0.02%
2020/07/17	540.5	8.90	0	0.00	8.92	540.5	143,971	0.38%	大買/鉅額交易
2020/07/16	12	8.92	0	0.00	8.96	12	146,324	0.01%
2020/07/15	37	8.88	7	8.86	8.91	30	146,491	0.02%
2020/07/14	6	8.97	5	8.99	8.94	1	149,507	0.00%
2020/07/13	1,183	8.95	65	8.95	8.93	1,118	150,531	0.74%	大買/鉅額交易
2020/07/10	280	9.03	13	9.04	9.09	267	151,976	0.18%	大買/鉅額交易
2020/07/09	66	8.96	32	8.95	8.98	34	154,686	0.02%
2020/07/08	102	9.02	5	8.99	8.99	97	154,800	0.06%	大買/
2020/07/07	118	9.05	23	9.05	9.06	95	153,972	0.06%	大買/
2020/07/06	354	9.08	151	9.06	9.04	203	154,764	0.13%	大買/大賣/鉅額交易
2020/07/03	1,323	9.24	130	9.23	9.23	1,193	155,175	0.77%	大買/大賣/鉅額交易
2020/07/02	2,007	9.38	15	9.36	9.33	1,992	155,940	1.28%	大買/鉅額交易
2020/07/01	128	9.44	7	9.43	9.44	121	156,963	0.08%	大買/鉅額交易
2020/06/30	13	9.54	3	9.56	9.52	10	159,298	0.01%
2020/06/29	490	9.61	100	9.65	9.62	390	160,588	0.24%	大買/鉅額交易
2020/06/24	1,075	9.48	0	0.00	9.49	1,075	163,469	0.66%	大買/鉅額交易
2020/06/23	68	9.53	899	9.54	9.54	-831	165,899	-0.50%	大賣/鉅額交易
2020/06/22	37	9.56	2,000	9.58	9.58	-1,963	169,042	-1.16%	大賣/鉅額交易
2020/06/19	100	9.60	0	0.00	9.59	100	173,213	0.06%
2020/06/18	20	9.66	0	0.00	9.60	20	179,211	0.01%
2020/06/17	192	9.66	0	0.00	9.64	192	185,478	0.10%	大買/鉅額交易
2020/06/16	60	9.65	13	9.69	9.64	47	191,701	0.02%
2020/06/15	21	9.78	9	9.85	9.90	12	196,733	0.01%
2020/06/12	151	9.82	54	9.78	9.76	97	199,145	0.05%	大買/
2020/06/11	91	9.60	5	9.68	9.70	86	201,473	0.04%
2020/06/10	66	9.52	4	9.54	9.51	62	207,748	0.03%
2020/06/09	41	9.64	1	9.61	9.60	40	215,684	0.02%
2020/06/08	13	9.63	50	9.62	9.63	-37	219,804	-0.02%
2020/06/05	10	9.74	44	9.75	9.70	-34	219,480	-0.02%
2020/06/04	34	9.80	122	9.79	9.79	-88	221,337	-0.04%	大賣/
2020/06/03	135	9.88	320	9.88	9.86	-185	223,618	-0.08%	大買/大賣/鉅額交易
2020/06/02	7	10.02	0	0.00	10.03	7	221,442	0.00%
2020/06/01	20	10.06	25	10.09	10.07	-5	221,369	0.00%
2020/05/29	50	10.25	15	10.25	10.20	35	221,432	0.02%
2020/05/28	10	10.22	0	0.00	10.22	10	221,757	0.00%
2020/05/27	19	10.15	60	10.14	10.15	-41	223,915	-0.02%
2020/05/26	35	10.17	10	10.17	10.14	25	225,336	0.01%
2020/05/25	3	10.38	0	0.00	10.30	3	224,545	0.00%
2020/05/22	150	10.37	20	10.26	10.39	130	224,608	0.06%	大買/鉅額交易
2020/05/21	31	10.17	0	0.00	10.18	31	224,414	0.01%
2020/05/20	4	10.28	5	10.29	10.29	-1	223,426	0.00%
2020/05/19	51	10.29	30	10.29	10.30	21	222,850	0.01%
2020/05/18	22	10.41	228	10.43	10.42	-206	222,529	-0.09%	大賣/鉅額交易
2020/05/15	247	10.40	150	10.37	10.38	97	221,847	0.04%	大買/大賣/
2020/05/14	189	10.42	102	10.41	10.45	87	218,829	0.04%	大買/大賣/
2020/05/13	33	10.36	7	10.30	10.30	26	212,908	0.01%
2020/05/12	7	10.34	0	0.00	10.33	7	212,005	0.00%
2020/05/11	61	10.22	32	10.21	10.22	29	211,649	0.01%
2020/05/08	43	10.30	20	10.32	10.31	23	209,859	0.01%
2020/05/07	88	10.41	92	10.36	10.38	-4	209,972	0.00%
2020/05/06	69	10.49	182	10.49	10.47	-113	207,608	-0.05%	大賣/鉅額交易
2020/05/05	132	10.47	71	10.47	10.49	61	204,415	0.03%	大買/
2020/05/04	166	10.59	7	10.59	10.56	159	202,189	0.08%	大買/鉅額交易
2020/04/30	174	10.32	61	10.27	10.25	113	196,307	0.06%	大買/鉅額交易
2020/04/29	99	10.49	3	10.48	10.47	96	194,217	0.05%
2020/04/28	103	10.66	50	10.69	10.62	53	192,754	0.03%	大買/
2020/04/27	32	10.73	209	10.67	10.65	-177	193,702	-0.09%	大賣/鉅額交易
2020/04/24	28	10.98	8	10.97	10.95	20	190,805	0.01%
2020/04/23	276	10.90	256	10.95	10.94	20	189,262	0.01%	大買/大賣/
2020/04/22	117	11.12	280	11.09	11.03	-163	187,138	-0.09%	大買/大賣/鉅額交易
2020/04/21	374	10.94	150	11.00	11.07	224	184,680	0.12%	大買/大賣/鉅額交易
2020/04/20	123	10.75	198	10.73	10.74	-75	181,597	-0.04%	大買/大賣/
2020/04/17	516	10.72	32	10.69	10.69	484	180,884	0.27%	大買/鉅額交易
2020/04/16	119	11.00	58	11.02	10.94	61	176,535	0.03%	大買/
2020/04/15	2,043	10.94	517	10.96	10.92	1,526	175,057	0.87%	大買/大賣/鉅額交易
2020/04/14	425	11.10	198	11.07	10.99	227	172,890	0.13%	大買/大賣/鉅額交易
2020/04/13	160	11.29	28	11.31	11.34	132	168,864	0.08%	大買/鉅額交易
2020/04/10	130	11.32	61	11.29	11.28	69	167,764	0.04%	大買/
2020/04/09	114	11.29	69	11.31	11.31	45	166,484	0.03%	大買/
2020/04/08	117	11.35	37	11.29	11.27	80	163,715	0.05%	大買/
2020/04/07	298	11.44	502	11.45	11.43	-204	160,251	-0.13%	大買/大賣/鉅額交易
2020/04/06	318	11.79	165	11.77	11.69	153	157,323	0.10%	大買/大賣/鉅額交易
2020/04/01	95	11.89	20	11.89	11.89	75	154,616	0.05%
2020/03/31	64	11.91	55	11.93	11.93	9	150,619	0.01%
2020/03/30	152	12.18	265	12.19	11.96	-113	148,230	-0.08%	大買/大賣/鉅額交易
2020/03/27	152	11.72	117	11.84	11.93	35	143,128	0.02%	大買/大賣/
2020/03/26	1,310	11.88	260	11.88	11.87	1,050	138,946	0.76%	大買/大賣/鉅額交易
2020/03/25	1,958	11.91	379	12.03	12.00	1,579	134,903	1.17%	大買/大賣/鉅額交易
2020/03/24	263	12.44	201	12.48	12.46	62	129,782	0.05%	大買/大賣/
2020/03/23	111	13.18	72	13.18	13.23	39	123,563	0.03%	大買/
2020/03/20	135	12.90	151	12.88	12.76	-16	116,772	-0.01%	大買/大賣/
2020/03/19	89	13.53	214	13.39	13.80	-125	109,367	-0.11%	大賣/鉅額交易
2020/03/18	106	12.66	89	12.67	12.90	17	102,538	0.02%	大買/
2020/03/17	96	12.43	9	12.44	12.49	87	99,108	0.09%
2020/03/16	279	11.87	58	12.01	12.20	221	92,947	0.24%	大買/鉅額交易
2020/03/13	110	12.03	178	12.20	11.72	-68	83,902	-0.08%	大買/大賣/
2020/03/12	4	11.45	166	11.44	11.48	-162	74,514	-0.22%	大賣/鉅額交易
2020/03/11	62	10.75	2	10.95	10.98	60	69,342	0.09%
2020/03/10	135	10.89	92	10.84	10.78	43	67,039	0.06%	大買/
2020/03/09	71	10.73	12	10.81	10.84	59	63,679	0.09%
2020/03/06	0	0.00	10	10.52	10.52	-10	60,130	-0.02%
2020/03/05	132	10.35	5	10.34	10.35	127	59,564	0.21%	大買/鉅額交易
2020/03/04	60	10.48	0	0.00	10.49	60	60,577	0.10%
2020/03/03	20	10.47	580	10.49	10.51	-560	60,459	-0.93%	大賣/鉅額交易
2020/03/02	30	10.63	109	10.67	10.61	-79	59,179	-0.13%	大賣/
2020/02/27	5	10.44	108	10.48	10.52	-103	56,391	-0.18%	大賣/鉅額交易
2020/02/26	12	10.39	200	10.38	10.39	-188	54,608	-0.34%	大賣/鉅額交易
2020/02/25	13	10.31	14	10.33	10.28	-1	53,111	0.00%
2020/02/24	16	10.29	4,002	10.32	10.31	-3,986	52,424	-7.60%	大賣/鉅額交易
2020/02/21	160	10.15	1,568	10.19	10.17	-1,408	51,274	-2.75%	大買/大賣/鉅額交易
2020/02/20	41	10.13	101	10.10	10.14	-60	51,208	-0.12%	大賣/
2020/02/19	69	10.14	550	10.09	10.10	-481	51,020	-0.94%	大賣/鉅額交易
2020/02/18	30	10.20	107	10.21	10.22	-77	50,553	-0.15%	大賣/
2020/02/14	521	10.06	0	0.00	10.08	521	49,965	1.04%	大買/鉅額交易
2020/02/13	19	10.09	0	0.00	10.12	19	49,823	0.04%
2020/02/12	1,587	10.12	0	0.00	10.11	1,587	50,113	3.17%	大買/鉅額交易
2020/02/11	24	10.22	1	10.22	10.20	23	49,403	0.05%
2020/02/10	20	10.29	6	10.40	10.30	14	49,289	0.03%
2020/02/07	50	10.26	9	10.28	10.28	41	48,782	0.08%
2020/02/06	1,069	10.15	1	10.18	10.16	1,068	48,815	2.19%	大買/鉅額交易
2020/02/05	58	10.33	0	0.00	10.32	58	49,893	0.12%
2020/02/04	43	10.35	10	10.33	10.35	33	49,040	0.07%
2020/02/03	46	10.52	11	10.60	10.49	35	49,087	0.07%
2020/01/31	180	10.37	2,016	10.43	10.40	-1,836	46,425	-3.95%	大買/大賣/鉅額交易
2020/01/30	81	10.35	2,692	10.37	10.48	-2,611	45,459	-5.74%	大賣/鉅額交易
2020/01/20	18	9.86	0	0.00	9.88	18	42,114	0.04%
2020/01/17	20	9.90	11	9.91	9.92	9	42,684	0.02%
2020/01/16	45	9.93	0	0.00	9.93	45	42,984	0.10%
2020/01/15	29	9.89	2	9.93	9.94	27	43,107	0.06%
2020/01/14	36	9.87	52	9.86	9.86	-16	42,906	-0.04%
2020/01/13	63	9.93	1	9.93	9.91	62	42,634	0.15%
2020/01/10	24	10.00	0	0.00	10.01	24	42,490	0.06%
2020/01/09	13	10.03	13	10.03	10.01	0	42,460	0.00%
2020/01/08	12	10.15	14	10.19	10.15	-2	42,509	0.00%
2020/01/07	0	0.00	54	10.11	10.09	-54	42,069	-0.13%
2020/01/06	10	10.03	2	10.02	10.04	8	42,184	0.02%
2020/01/03	12	9.87	10	9.97	9.95	2	41,967	0.00%
2020/01/02	22	9.93	3	9.92	9.93	19	42,163	0.05%
2019/12/31	5	9.99	2	9.99	9.99	3	41,885	0.01%
2019/12/30	7	9.93	0	0.00	9.94	7	42,016	0.02%
2019/12/27	15	9.93	15	9.92	9.92	0	42,170	0.00%
2019/12/26	0	0.00	53	10.00	10.01	-53	41,920	-0.13%
2019/12/24	10	10.00	0	0.00	10.00	10	42,902	0.02%
2019/12/23	5	10.01	0	0.00	10.01	5	43,054	0.01%
2019/12/20	2	10.00	6	10.00	10.01	-4	43,603	-0.01%
2019/12/19	3	9.97	0	0.00	9.99	3	43,599	0.01%
2019/12/18	4	9.96	0	0.00	9.95	4	43,689	0.01%
2019/12/17	33	9.98	0	0.00	9.95	33	43,689	0.08%
2019/12/16	10	10.06	0	0.00	10.06	10	42,976	0.02%
2019/12/13	19	10.06	13	10.07	10.08	6	43,435	0.01%
2019/12/12	16	10.17	6	10.14	10.15	10	42,830	0.02%
2019/12/11	0	0.00	2	10.31	10.30	-2	41,927	0.00%
2019/12/09	1,007	10.31	12	10.32	10.31	995	42,127	2.36%	大買/鉅額交易
2019/12/06	1	10.37	0	0.00	10.37	1	41,568	0.00%
2019/12/05	6	10.38	0	0.00	10.39	6	41,473	0.01%
2019/12/04	1	10.49	0	0.00	10.49	1	41,432	0.00%
2019/12/03	2	10.49	1	10.47	10.47	1	42,064	0.00%
2019/12/02	1	10.49	1	10.51	10.49	0	42,066	0.00%
2019/11/29	20	10.44	22	10.54	10.53	-2	42,091	0.00%
2019/11/28	1	10.35	0	0.00	10.39	1	40,355	0.00%
2019/11/27	4	10.37	0	0.00	10.34	4	39,001	0.01%
2019/11/26	9	10.35	6	10.37	10.37	3	38,908	0.01%
2019/11/21	2	10.47	30	10.46	10.44	-28	39,883	-0.07%
2019/11/20	11	10.38	0	0.00	10.40	11	39,846	0.03%
2019/11/19	2	10.36	12	10.36	10.35	-10	39,912	-0.03%
2019/11/18	1	10.42	60	10.45	10.41	-59	39,628	-0.15%
2019/11/15	4	10.46	10	10.46	10.46	-6	39,606	-0.02%
2019/11/14	90	10.55	90	10.55	10.54	0	39,830	0.00%
2019/11/13	0	0.00	11	10.54	10.53	-11	40,088	-0.03%
2019/11/11	2	10.54	16	10.54	10.56	-14	41,147	-0.03%
2019/11/08	10	10.39	40	10.42	10.42	-30	40,653	-0.07%
2019/11/07	33	10.41	20	10.43	10.42	13	40,725	0.03%
2019/11/06	41	10.38	10	10.38	10.36	31	41,038	0.08%
2019/11/05	39	10.42	0	0.00	10.38	39	41,016	0.10%
2019/11/04	27	10.53	30	10.49	10.47	-3	42,860	-0.01%
2019/11/01	11	10.64	0	0.00	10.63	11	42,027	0.03%
2019/10/31	1,003	10.63	1	10.63	10.65	1,002	43,464	2.31%	大買/鉅額交易
2019/10/30	3	10.68	0	0.00	10.68	3	42,787	0.01%
2019/10/29	20	10.68	12	10.66	10.68	8	43,161	0.02%
2019/10/28	3	10.70	0	0.00	10.69	3	42,620	0.01%
2019/10/25	12	10.72	0	0.00	10.73	12	42,309	0.03%
2019/10/24	3	10.76	0	0.00	10.74	3	41,439	0.01%
2019/10/23	32	10.80	16	10.81	10.80	16	41,126	0.04%
2019/10/22	73	10.78	0	0.00	10.77	73	40,866	0.18%
2019/10/21	22	10.84	1	10.85	10.84	21	40,472	0.05%
2019/10/18	22	10.83	1	10.80	10.85	21	41,005	0.05%
2019/10/17	46	10.86	0	0.00	10.85	46	41,191	0.11%
2019/10/16	18	10.88	30	10.88	10.87	-12	40,999	-0.03%
2019/10/15	5	10.92	40	10.94	10.92	-35	40,590	-0.09%
2019/10/14	10	10.95	0	0.00	10.94	10	40,384	0.02%
2019/10/09	1	11.07	1	11.12	11.12	0	40,576	0.00%
2019/10/08	18	11.04	0	0.00	11.03	18	40,264	0.04%
2019/10/07	13	11.12	0	0.00	11.11	13	40,378	0.03%
2019/10/04	1	11.13	0	0.00	11.15	1	41,436	0.00%
2019/10/03	0	0.00	10	11.23	11.17	-10	41,306	-0.02%
2019/10/02	3	11.10	32	11.12	11.09	-29	41,670	-0.07%
2019/10/01	24	11.09	5	11.09	11.07	19	41,666	0.05%
2019/09/27	15	11.21	0	0.00	11.22	15	41,089	0.04%
2019/09/25	5	11.22	2	11.23	11.20	3	41,290	0.01%
2019/09/24	9	11.14	2	11.17	11.14	7	41,954	0.02%
2019/09/23	8	11.14	2	11.13	11.14	6	41,917	0.01%
2019/09/20	719	11.15	1	11.15	11.15	718	42,650	1.68%	大買/鉅額交易
2019/09/19	4	11.17	2	11.12	11.18	2	42,585	0.00%
2019/09/18	1,802	11.17	35	11.19	11.16	1,767	42,394	4.17%	大買/鉅額交易
2019/09/17	1	11.21	2	11.20	11.21	-1	41,648	0.00%
2019/09/16	1,000	11.22	1	11.25	11.22	999	41,802	2.39%	大買/鉅額交易
2019/09/12	2	11.24	0	0.00	11.26	2	41,632	0.00%
2019/09/11	148	11.31	0	0.00	11.32	148	42,470	0.35%	大買/鉅額交易
2019/09/09	854	11.27	0	0.00	11.30	854	42,269	2.02%	大買/鉅額交易
2019/09/06	1	11.31	0	0.00	11.32	1	42,246	0.00%
2019/09/05	24	11.35	0	0.00	11.34	24	42,049	0.06%
2019/09/04	15	11.46	0	0.00	11.44	15	41,382	0.04%
2019/09/03	1	11.48	3	11.52	11.55	-2	43,136	0.00%
2019/09/02	2	11.52	4	11.53	11.49	-2	44,193	0.00%
2019/08/30	15	11.55	3	11.55	11.54	12	44,085	0.03%
2019/08/28	5	11.72	0	0.00	11.70	5	44,751	0.01%
2019/08/26	0	0.00	7	11.80	11.80	-7	45,834	-0.02%
2019/08/22	2	11.56	1	11.58	11.65	1	45,131	0.00%
2019/08/21	1	11.64	0	0.00	11.63	1	45,306	0.00%
2019/08/19	5	11.72	0	0.00	11.68	5	46,160	0.01%
2019/08/16	12	11.88	0	0.00	11.75	12	47,323	0.03%
2019/08/15	1	11.88	8	11.87	11.87	-7	47,187	-0.01%
2019/08/13	11	11.79	0	0.00	11.84	11	48,375	0.02%
2019/08/12	5	11.70	0	0.00	11.73	5	49,194	0.01%
2019/08/08	7	11.79	4	11.75	11.73	3	49,787	0.01%
2019/08/07	2	11.87	0	0.00	11.88	2	49,923	0.00%
2019/08/06	15	11.84	67	11.96	11.82	-52	51,909	-0.10%
2019/08/05	9	11.73	19	11.80	11.79	-10	50,805	-0.02%
2019/08/02	3	11.68	52	11.68	11.70	-49	50,900	-0.10%
2019/08/01	1	11.50	13	11.47	11.50	-12	50,574	-0.02%
2019/07/31	1	11.46	10	11.43	11.44	-9	50,704	-0.02%
2019/07/30	2	11.39	1	11.39	11.40	1	50,634	0.00%
2019/07/29	0	0.00	26	11.38	11.36	-26	51,801	-0.05%
2019/07/26	0	0.00	16	11.35	11.35	-16	52,604	-0.03%
2019/07/24	0	0.00	8	11.34	11.35	-8	53,199	-0.02%
2019/07/23	1	11.32	0	0.00	11.34	1	53,348	0.00%
2019/07/22	4	11.36	0	0.00	11.35	4	53,808	0.01%
2019/07/19	6	11.39	1	11.38	11.42	5	53,507	0.01%
2019/07/17	0	0.00	5	11.49	11.48	-5	53,923	-0.01%
2019/07/16	1	11.42	0	0.00	11.44	1	53,860	0.00%
2019/07/15	1	11.48	0	0.00	11.44	1	54,258	0.00%
2019/07/12	1	11.49	0	0.00	11.49	1	53,940	0.00%
2019/07/11	1	11.48	0	0.00	11.49	1	54,616	0.00%
2019/07/10	2	11.57	2	11.59	11.59	0	54,180	0.00%
2019/07/09	2	11.68	4	11.66	11.66	-2	53,555	0.00%
2019/07/08	0	0.00	7	11.66	11.65	-7	53,665	-0.01%
2019/07/05	0	0.00	2	11.63	11.59	-2	53,230	0.00%
2019/07/04	2	11.61	0	0.00	11.62	2	53,418	0.00%
2019/07/03	0	0.00	2	11.67	11.67	-2	53,898	0.00%
2019/07/02	0	0.00	4	11.56	11.56	-4	54,211	-0.01%
2019/07/01	22	11.55	1	11.53	11.53	21	54,206	0.04%
2019/06/28	0	0.00	7	11.77	11.78	-7	53,487	-0.01%
2019/06/27	6	11.71	0	0.00	11.71	6	54,106	0.01%
2019/06/26	0	0.00	10	11.83	11.83	-10	54,985	-0.02%
2019/06/25	10	11.81	0	0.00	11.82	10	54,962	0.02%
2019/06/24	13	11.75	0	0.00	11.73	13	54,970	0.02%
2019/06/21	5	11.76	7	11.73	11.77	-2	55,397	0.00%
2019/06/20	2	11.75	8	11.77	11.76	-6	55,752	-0.01%
2019/06/19	16	11.86	31	11.79	11.79	-15	55,794	-0.03%
2019/06/13	0	0.00	5	12.08	12.07	-5	56,217	-0.01%
2019/06/11	11	12.00	3	11.97	11.99	8	56,483	0.01%
2019/06/10	16	12.09	12	12.06	12.05	4	54,945	0.01%
2019/06/06	60	12.28	0	0.00	12.26	60	54,225	0.11%
2019/06/05	2	12.15	10	12.14	12.17	-8	54,016	-0.01%
2019/06/04	0	0.00	10	12.23	12.22	-10	54,332	-0.02%
2019/06/03	8	12.18	4	12.25	12.17	4	55,433	0.01%
2019/05/31	15	12.17	301	12.28	12.17	-286	54,907	-0.52%	大賣/鉅額交易
2019/05/30	1	12.33	1	12.29	12.29	0	54,519	0.00%
2019/05/29	0	0.00	16	12.37	12.36	-16	56,182	-0.03%
2019/05/28	10	12.33	0	0.00	12.31	10	56,047	0.02%
2019/05/27	11	12.37	1	12.37	12.32	10	56,809	0.02%
2019/05/24	0	0.00	23	12.30	12.33	-23	57,445	-0.04%
2019/05/23	7	12.34	50	12.34	12.34	-43	57,007	-0.08%
2019/05/22	0	0.00	92	12.16	12.15	-92	56,099	-0.16%
2019/05/21	1	12.14	80	12.15	12.13	-79	56,575	-0.14%
2019/05/20	3	12.22	21	12.18	12.22	-18	55,785	-0.03%
2019/05/17	12	12.22	31	12.15	12.22	-19	54,622	-0.03%
2019/05/16	13	12.13	1	12.14	12.14	12	54,558	0.02%
2019/05/15	13	12.03	5	12.09	12.03	8	53,959	0.01%
2019/05/14	34	12.19	54	12.17	12.08	-20	53,530	-0.04%
2019/05/13	10	11.98	1,250	11.96	12.02	-1,240	52,121	-2.38%	大賣/鉅額交易
2019/05/10	41	11.83	57	11.81	11.87	-16	52,289	-0.03%
2019/05/09	61	11.80	47	11.79	11.84	14	51,514	0.03%
2019/05/08	1,212	11.65	11	11.71	11.67	1,201	51,558	2.33%	大買/鉅額交易
2019/05/07	8	11.61	3	11.60	11.63	5	51,966	0.01%
2019/05/06	30	11.73	2,026	11.74	11.74	-1,996	52,907	-3.77%	大賣/鉅額交易
2019/05/03	14	11.56	8	11.52	11.51	6	52,330	0.01%
2019/05/02	20	11.61	5	11.62	11.61	15	53,288	0.03%
2019/04/30	3	11.68	21	11.67	11.64	-18	53,291	-0.03%
2019/04/29	1	11.67	0	0.00	11.66	1	53,577	0.00%
2019/04/26	3	11.67	15	11.67	11.67	-12	54,172	-0.02%
2019/04/24	8	11.57	72	11.55	11.58	-64	53,745	-0.12%
2019/04/23	30	11.65	20	11.60	11.59	10	53,939	0.02%
2019/04/22	2	11.62	1	11.64	11.65	1	53,697	0.00%
2019/04/19	103	11.63	3	11.64	11.64	100	54,304	0.18%	大買/
2019/04/18	6	11.65	22	11.61	11.68	-16	54,050	-0.03%
2019/04/17	5	11.64	39	11.63	11.62	-34	54,773	-0.06%
2019/04/16	13	11.74	126	11.72	11.70	-113	54,580	-0.21%	大賣/鉅額交易
2019/04/15	105	11.74	0	0.00	11.73	105	56,543	0.19%	大買/鉅額交易
2019/04/12	12	11.83	0	0.00	11.83	12	60,362	0.02%
2019/04/11	10	11.81	1	11.84	11.81	9	64,740	0.01%
2019/04/10	2	11.80	4	11.80	11.76	-2	67,265	0.00%
2019/04/09	2,008	11.81	5	11.80	11.78	2,003	67,832	2.95%	大買/鉅額交易
2019/04/08	15	11.86	23	11.86	11.86	-8	68,233	-0.01%
2019/04/03	0	0.00	2	11.93	11.94	-2	69,013	0.00%
2019/04/02	11	11.97	0	0.00	11.95	11	69,860	0.02%
2019/04/01	13	11.99	0	0.00	12.02	13	70,403	0.02%
2019/03/29	20	12.08	0	0.00	12.06	20	70,429	0.03%
2019/03/28	0	0.00	4	12.22	12.20	-4	70,819	-0.01%
2019/03/27	12	12.14	15	12.18	12.14	-3	72,611	0.00%
2019/03/26	22	12.16	40	12.16	12.15	-18	73,587	-0.02%
2019/03/25	10	12.25	6	12.24	12.25	4	74,705	0.01%
2019/03/22	29	12.04	2	12.10	12.06	27	74,957	0.04%
2019/03/21	6	12.11	13	12.12	12.08	-7	75,540	-0.01%
2019/03/20	2	12.18	0	0.00	12.18	2	75,601	0.00%
2019/03/19	13	12.21	110	12.22	12.18	-97	76,437	-0.13%	大賣/
2019/03/18	2	12.24	0	0.00	12.22	2	76,939	0.00%
2019/03/15	8	12.30	2	12.36	12.29	6	77,856	0.01%
2019/03/14	13	12.33	0	0.00	12.36	13	78,537	0.02%
2019/03/13	4	12.37	0	0.00	12.35	4	80,509	0.00%
2019/03/12	5	12.37	0	0.00	12.36	5	81,503	0.01%
2019/03/11	0	0.00	41	12.56	12.51	-41	81,263	-0.05%
2019/03/08	10	12.57	9	12.56	12.54	1	83,101	0.00%
2019/03/07	2	12.42	1	12.45	12.51	1	83,160	0.00%
2019/03/05	16	12.46	0	0.00	12.46	16	84,367	0.02%
2019/03/04	0	0.00	16	12.43	12.44	-16	84,267	-0.02%
2019/02/26	2	12.36	50	12.35	12.34	-48	83,534	-0.06%
2019/02/25	10	12.37	1	12.40	12.36	9	82,602	0.01%
2019/02/22	20	12.50	1	12.47	12.45	19	82,605	0.02%
2019/02/21	3	12.47	0	0.00	12.42	3	82,694	0.00%
2019/02/20	18	12.55	3	12.53	12.52	15	82,133	0.02%
2019/02/19	2	12.65	0	0.00	12.64	2	81,562	0.00%
2019/02/18	22	12.66	5	12.67	12.63	17	82,096	0.02%
2019/02/15	2	12.76	1	12.77	12.76	1	81,929	0.00%
2019/02/14	21	12.68	10	12.72	12.72	11	82,289	0.01%
2019/02/13	9	12.68	145	12.69	12.71	-136	82,629	-0.16%	大賣/鉅額交易
2019/02/12	36	12.76	0	0.00	12.70	36	83,477	0.04%
2019/02/11	51	12.81	0	0.00	12.83	51	83,378	0.06%
2019/01/30	5	12.96	0	0.00	12.92	5	82,416	0.01%
2019/01/29	20	12.94	2	12.94	12.95	18	82,384	0.02%
2019/01/28	2	12.82	0	0.00	12.85	2	81,908	0.00%
2019/01/25	43	12.90	5	12.88	12.86	38	82,551	0.05%
2019/01/24	2	13.00	0	0.00	13.01	2	82,122	0.00%
2019/01/23	4	13.08	0	0.00	13.08	4	83,356	0.00%
2019/01/22	9	13.03	0	0.00	13.04	9	82,635	0.01%
2019/01/21	34	12.97	8	12.98	12.99	26	83,702	0.03%
2019/01/18	57	13.07	0	0.00	13.05	57	85,111	0.07%
2019/01/16	30	13.14	0	0.00	13.13	30	88,747	0.03%
2019/01/15	24	13.13	0	0.00	13.12	24	89,781	0.03%
2019/01/14	8	13.25	10	13.23	13.27	-2	90,270	0.00%
2019/01/11	46	13.17	0	0.00	13.18	46	91,262	0.05%
2019/01/09	23	13.22	1	13.30	13.22	22	91,836	0.02%
2019/01/08	3	13.42	0	0.00	13.42	3	91,235	0.00%
2019/01/07	15	13.46	0	0.00	13.42	15	92,082	0.02%
2019/01/04	170	13.72	430	13.71	13.71	-260	92,269	-0.28%	大買/大賣/鉅額交易
2019/01/03	82	13.57	10	13.58	13.59	72	93,717	0.08%
2019/01/02	20	13.46	222	13.36	13.50	-202	89,706	-0.23%	大賣/鉅額交易
2018/12/28	93	13.29	0	0.00	13.20	93	88,295	0.11%
2018/12/27	705	13.43	481	13.38	13.35	224	90,124	0.25%	大買/大賣/鉅額交易
2018/12/26	50	13.55	40	13.57	13.62	10	90,467	0.01%
2018/12/25	501	13.66	26	13.63	13.57	475	89,271	0.53%	大買/鉅額交易
2018/12/22	1	13.44	4	13.44	13.42	-3	87,820	0.00%
2018/12/21	22	13.45	11	13.37	13.34	11	87,725	0.01%
2018/12/20	1	13.31	31	13.34	13.39	-30	85,860	-0.03%
2018/12/19	1	13.23	10	13.32	13.25	-9	83,975	-0.01%
2018/12/18	10	13.28	111	13.28	13.30	-101	83,023	-0.12%	大賣/鉅額交易
2018/12/17	10	13.27	0	0.00	13.21	10	81,896	0.01%
2018/12/14	60	13.25	11	13.32	13.30	49	80,969	0.06%
2018/12/13	40	13.14	3	13.14	13.15	37	80,243	0.05%
2018/12/12	12	13.23	0	0.00	13.18	12	80,071	0.01%
2018/12/10	0	0.00	1	13.45	13.44	-1	79,063	0.00%
2018/12/07	6	13.27	90	13.29	13.28	-84	78,335	-0.11%
2018/12/06	0	0.00	22	13.29	13.38	-22	77,931	-0.03%
2018/12/05	13	13.07	61	13.08	13.09	-48	76,328	-0.06%
2018/12/04	24	12.85	18	12.85	12.89	6	76,068	0.01%
2018/12/03	49	12.86	13	12.78	12.78	36	76,030	0.05%
2018/11/30	25	13.07	0	0.00	13.13	25	74,597	0.03%
2018/11/29	96	13.04	14	13.04	13.12	82	73,828	0.11%
2018/11/28	26	13.19	0	0.00	13.13	26	72,448	0.04%
2018/11/27	2	13.35	14	13.36	13.28	-12	71,631	-0.02%
2018/11/26	59	13.22	0	0.00	13.29	59	71,998	0.08%
2018/11/23	0	0.00	25	13.45	13.44	-25	71,961	-0.03%
2018/11/21	25	13.38	144	13.44	13.32	-119	72,742	-0.16%	大賣/鉅額交易
2018/11/20	10	13.30	24	13.28	13.31	-14	72,082	-0.02%
2018/11/19	2	13.21	0	0.00	13.22	2	71,872	0.00%
2018/11/16	5	13.19	4	13.26	13.27	1	72,051	0.00%
2018/11/15	2	13.23	0	0.00	13.22	2	71,754	0.00%
2018/11/14	5	13.28	0	0.00	13.28	5	71,329	0.01%
2018/11/13	25	13.39	18	13.49	13.30	7	71,327	0.01%
2018/11/12	22	13.23	0	0.00	13.20	22	70,583	0.03%
2018/11/09	8	13.20	25	13.27	13.25	-17	71,029	-0.02%
2018/11/08	22	13.04	2	13.05	13.09	20	70,713	0.03%
2018/11/07	25	13.19	0	0.00	13.17	25	70,097	0.04%
2018/11/06	16	13.25	20	13.29	13.31	-4	70,760	-0.01%
2018/11/05	42	13.25	0	0.00	13.23	42	70,161	0.06%
2018/11/02	10	13.18	2	13.17	13.17	8	69,326	0.01%
2018/11/01	17	13.25	0	0.00	13.24	17	67,873	0.03%
2018/10/31	41	13.39	3	13.43	13.35	38	67,040	0.06%
2018/10/30	10	13.62	0	0.00	13.62	10	65,308	0.02%
2018/10/29	9	13.67	0	0.00	13.69	9	64,458	0.01%
2018/10/26	33	13.81	12	13.75	13.74	21	63,968	0.03%
2018/10/25	12	13.69	15	13.70	13.70	-3	62,407	0.00%
2018/10/24	40	13.35	0	0.00	13.39	40	59,878	0.07%
2018/10/23	0	0.00	21	13.33	13.37	-21	58,217	-0.04%
2018/10/22	5	13.09	5	13.24	13.10	0	57,566	0.00%
2018/10/19	0	0.00	70	13.16	13.12	-70	56,564	-0.12%
2018/10/18	5	13.15	1	13.13	13.13	4	55,376	0.01%
2018/10/17	15	13.04	18	13.01	13.11	-3	55,384	-0.01%
2018/10/16	70	13.10	0	0.00	13.12	70	54,803	0.13%
2018/10/15	0	0.00	16	13.18	13.18	-16	54,869	-0.03%
2018/10/12	19	13.21	11	13.39	13.03	8	54,107	0.01%
2018/10/11	2	13.15	5,997	13.16	13.48	-5,995	51,827	-11.57%	大賣/鉅額交易
2018/10/09	0	0.00	20	12.50	12.52	-20	46,052	-0.04%
2018/10/08	3	12.54	76	12.50	12.52	-73	45,554	-0.16%
2018/10/05	70	12.44	26	12.44	12.46	44	44,727	0.10%
2018/10/04	0	0.00	20	12.22	12.27	-20	42,526	-0.05%
2018/10/02	0	0.00	2	12.07	12.08	-2	41,269	0.00%
2018/10/01	2	11.93	21	11.98	11.94	-19	41,382	-0.05%
2018/09/28	23	11.99	1	12.00	12.00	22	41,972	0.05%
2018/09/27	1	11.97	0	0.00	11.97	1	41,682	0.00%
2018/09/26	3	11.97	2	11.97	11.98	1	41,472	0.00%
2018/09/25	6	11.98	0	0.00	11.97	6	41,940	0.01%
2018/09/21	9	12.02	1	12.06	12.00	8	42,064	0.02%
2018/09/13	0	0.00	5	12.25	12.27	-5	43,370	-0.01%
2018/09/11	0	0.00	2	12.28	12.25	-2	43,155	0.00%
2018/09/10	0	0.00	19	12.26	12.26	-19	43,525	-0.04%
2018/09/07	0	0.00	23	12.16	12.13	-23	42,625	-0.05%
2018/09/06	0	0.00	6	12.08	12.09	-6	42,490	-0.01%
2018/09/04	0	0.00	42	12.00	11.98	-42	42,497	-0.10%
2018/09/03	0	0.00	5	12.04	12.06	-5	42,431	-0.01%
2018/08/31	0	0.00	10	11.99	11.96	-10	42,448	-0.02%
2018/08/30	17	11.90	41	11.89	11.95	-24	42,244	-0.06%
2018/08/29	8	11.95	0	0.00	11.95	8	42,733	0.02%
2018/08/28	30	12.04	0	0.00	12.04	30	42,036	0.07%
2018/08/27	8	12.15	0	0.00	12.11	8	43,272	0.02%
2018/08/24	274	12.24	0	0.00	12.24	274	43,188	0.63%	大買/鉅額交易
2018/08/23	4,456	12.23	8	12.18	12.19	4,448	43,248	10.28%	大買/鉅額交易
2018/08/22	1,000	12.23	0	0.00	12.25	1,000	43,781	2.28%	大買/鉅額交易
2018/08/21	5	12.24	10	12.32	12.24	-5	43,745	-0.01%
2018/08/20	10	12.36	0	0.00	12.35	10	43,694	0.02%
2018/08/17	5	12.32	6	12.32	12.38	-1	43,567	0.00%
2018/08/15	0	0.00	66	12.32	12.35	-66	42,433	-0.16%
2018/08/14	1	12.24	2	12.25	12.23	-1	41,925	0.00%
2018/08/13	6	12.28	127	12.24	12.27	-121	42,442	-0.29%	大賣/鉅額交易
2018/08/10	0	0.00	1	12.02	12.08	-1	41,249	0.00%
2018/08/09	0	0.00	12	12.03	12.03	-12	41,176	-0.03%
2018/08/08	5	11.98	5	11.98	12.00	0	41,327	0.00%
2018/08/07	0	0.00	27	12.05	12.07	-27	41,844	-0.06%
2018/08/06	5	12.01	3	12.07	12.04	2	42,822	0.00%
2018/08/03	2	12.08	0	0.00	12.06	2	43,349	0.00%
2018/08/02	10	12.18	4	12.16	12.16	6	43,491	0.01%
2018/08/01	1	12.01	5	11.99	11.98	-4	43,104	-0.01%
2018/07/31	1	12.12	30	12.11	12.06	-29	42,915	-0.07%
2018/07/30	30	12.09	0	0.00	12.10	30	43,164	0.07%
2018/07/27	27	12.07	14	12.09	12.07	13	43,301	0.03%
2018/07/26	0	0.00	29	12.17	12.16	-29	43,270	-0.07%
2018/07/25	2	12.20	1	12.20	12.19	1	43,303	0.00%
2018/07/24	5	12.23	0	0.00	12.20	5	43,757	0.01%
2018/07/20	43	12.28	0	0.00	12.26	43	44,393	0.10%
2018/07/19	4	12.32	2	12.36	12.36	2	44,477	0.00%
2018/07/18	14	12.36	19	12.40	12.37	-5	45,419	-0.01%
2018/07/17	0	0.00	2	12.43	12.43	-2	46,273	0.00%
2018/07/16	10	12.37	1	12.37	12.40	9	47,585	0.02%
2018/07/13	26	12.43	10	12.38	12.37	16	48,249	0.03%
2018/07/12	41	12.52	3	12.63	12.48	38	48,321	0.08%
2018/07/11	16	12.63	10	12.63	12.64	6	48,655	0.01%
2018/07/10	12	12.51	0	0.00	12.52	12	48,416	0.02%
2018/07/09	21	12.58	1	12.59	12.58	20	48,364	0.04%
2018/07/06	5	12.79	38	12.79	12.73	-33	48,609	-0.07%
2018/07/05	1	12.76	43	12.67	12.76	-42	48,108	-0.09%
2018/07/04	6	12.65	3	12.66	12.63	3	48,296	0.01%
2018/07/03	28	12.63	17	12.64	12.69	11	48,699	0.02%
2018/07/02	0	0.00	11	12.66	12.66	-11	49,095	-0.02%
2018/06/29	44	12.64	19	12.62	12.56	25	49,048	0.05%
2018/06/28	7	12.72	14	12.76	12.75	-7	48,493	-0.01%
2018/06/27	8	12.71	24	12.72	12.72	-16	48,204	-0.03%
2018/06/26	3	12.70	7	12.74	12.68	-4	48,267	-0.01%
2018/06/25	0	0.00	15	12.65	12.66	-15	48,092	-0.03%
2018/06/22	5	12.60	16	12.64	12.59	-11	48,739	-0.02%
2018/06/21	0	0.00	16	12.52	12.55	-16	49,212	-0.03%
2018/06/20	26.1	12.56	0	0.00	12.52	26.1	50,968	0.05%
2018/06/19	2	12.61	70	12.60	12.61	-68	51,246	-0.13%
2018/06/15	4	12.47	8	12.51	12.44	-4	50,339	-0.01%
2018/06/14	5	12.45	19	12.43	12.48	-14	50,220	-0.03%
2018/06/13	3	12.34	10	12.34	12.34	-7	49,950	-0.01%
2018/06/12	12	12.41	18	12.40	12.37	-6	50,453	-0.01%
2018/06/11	0	0.00	3	12.35	12.35	-3	50,464	-0.01%
2018/06/08	5	12.29	4	12.34	12.39	1	50,803	0.00%
2018/06/07	4	12.27	8	12.27	12.27	-4	51,355	-0.01%
2018/06/06	31	12.34	16	12.31	12.29	15	52,051	0.03%
2018/06/05	18	12.44	0	0.00	12.44	18	51,107	0.04%
2018/06/04	78	12.49	16	12.46	12.44	62	51,537	0.12%
2018/06/01	32	12.63	0	0.00	12.62	32	50,588	0.06%
2018/05/31	0	0.00	10	12.70	12.68	-10	50,976	-0.02%
2018/05/30	1	12.75	66	12.73	12.77	-65	51,299	-0.13%
2018/05/29	0	0.00	39	12.62	12.59	-39	51,310	-0.08%
2018/05/28	11	12.55	0	0.00	12.54	11	52,131	0.02%
2018/05/25	9	12.62	2	12.64	12.59	7	52,513	0.01%
2018/05/24	0	0.00	2	12.63	12.61	-2	52,971	0.00%
2018/05/22	4	12.56	30	12.60	12.61	-26	53,695	-0.05%
2018/05/21	33	12.59	0	0.00	12.58	33	54,896	0.06%
2018/05/18	3	12.71	10	12.71	12.72	-7	54,927	-0.01%
2018/05/17	1	12.69	2	12.67	12.71	-1	58,024	0.00%
2018/05/16	2	12.66	0	0.00	12.67	2	58,952	0.00%
2018/05/15	2	12.62	0	0.00	12.68	2	61,603	0.00%
2018/05/14	53	12.63	10	12.62	12.61	43	67,234	0.06%
2018/05/11	68	12.74	5	12.72	12.72	63	67,665	0.09%
2018/05/10	6	12.83	80	12.82	12.82	-74	67,224	-0.11%
2018/05/09	24	12.88	3	12.88	12.88	21	67,355	0.03%
2018/05/08	10	12.96	0	0.00	12.94	10	67,629	0.01%
2018/05/07	8	13.02	0	0.00	13.00	8	67,938	0.01%
2018/05/04	6	13.11	3	13.16	13.11	3	67,683	0.00%
2018/05/03	3	13.12	0	0.00	13.14	3	67,649	0.00%
2018/05/02	2	13.00	0	0.00	13.00	2	68,168	0.00%
2018/04/30	12	13.00	4	13.01	12.95	8	68,515	0.01%
2018/04/26	20	13.11	0	0.00	13.17	20	69,061	0.03%
2018/04/25	19.1	13.12	31	13.09	13.08	-11.9	68,603	-0.02%
2018/04/24	5	12.97	52	13.00	13.01	-47	68,933	-0.07%
2018/04/23	1	12.85	19	12.87	12.92	-18	67,958	-0.03%
2018/04/20	30	12.75	109	12.78	12.80	-79	67,060	-0.12%	大賣/
2018/04/19	48	12.63	72	12.61	12.61	-24	66,093	-0.04%
2018/04/18	5	12.71	14	12.78	12.76	-9	65,757	-0.01%
2018/04/17	2	12.79	51	12.73	12.80	-49	65,382	-0.07%
2018/04/16	5	12.63	3	12.65	12.65	2	65,008	0.00%
2018/04/13	7	12.62	9	12.64	12.64	-2	65,112	0.00%
2018/04/12	60	12.65	2	12.64	12.64	58	65,293	0.09%
2018/04/11	6	12.60	0	0.00	12.62	6	65,116	0.01%
2018/04/10	16	12.63	0	0.00	12.66	16	65,630	0.02%
2018/04/09	33	12.72	0	0.00	12.70	33	65,519	0.05%
2018/04/03	5	12.85	110	12.86	12.84	-105	65,073	-0.16%	大賣/鉅額交易
2018/04/02	2	12.69	4	12.71	12.76	-2	64,643	0.00%
2018/03/31	7	12.66	1	12.66	12.66	6	64,821	0.01%
2018/03/30	29	12.66	0	0.00	12.69	29	65,043	0.04%
2018/03/29	0	0.00	1	12.82	12.78	-1	65,170	0.00%
2018/03/28	7	12.73	8	12.73	12.80	-1	64,885	0.00%
2018/03/27	25	12.66	50	12.67	12.62	-25	64,128	-0.04%
2018/03/26	97	12.88	92	12.88	12.81	5	63,305	0.01%
2018/03/23	140	12.86	34	12.88	12.89	106	62,287	0.17%	大買/鉅額交易
2018/03/22	38	12.51	101	12.61	12.63	-63	60,457	-0.10%	大賣/
2018/03/21	13	12.58	0	0.00	12.59	13	59,547	0.02%
2018/03/20	4	12.64	4	12.66	12.62	0	59,896	0.00%
2018/03/19	22	12.59	0	0.00	12.62	22	60,391	0.04%
2018/03/16	74	12.63	1,199	12.63	12.63	-1,125	60,239	-1.87%	大賣/鉅額交易
2018/03/15	1,003	12.56	34	12.57	12.57	969	59,644	1.62%	大買/鉅額交易
2018/03/14	20	12.59	0	0.00	12.59	20	59,896	0.03%
2018/03/13	36	12.56	16	12.53	12.53	20	60,096	0.03%
2018/03/12	59	12.63	4	12.67	12.61	55	60,382	0.09%
2018/03/09	5	12.79	0	0.00	12.80	5	60,470	0.01%
2018/03/08	32	12.83	0	0.00	12.83	32	60,554	0.05%
2018/03/07	5	12.91	10	12.89	12.99	-5	59,847	-0.01%
2018/03/06	33	12.93	1	12.93	12.91	32	60,045	0.05%
2018/03/05	4	13.00	31	13.08	13.11	-27	60,872	-0.04%
2018/03/02	80	13.05	3	13.12	13.02	77	60,513	0.13%
2018/03/01	79	12.99	22	13.00	12.95	57	60,068	0.09%
2018/02/27	39	12.78	7	12.80	12.88	32	59,931	0.05%
2018/02/26	20	12.83	36	12.84	12.88	-16	59,455	-0.03%
2018/02/23	78	12.95	5	12.93	12.92	73	59,193	0.12%
2018/02/22	5	13.08	1	13.09	13.10	4	59,446	0.01%
2018/02/21	89	13.09	12	13.05	13.05	77	59,951	0.13%
2018/02/12	13	13.41	7	13.40	13.42	6	58,584	0.01%
2018/02/09	79	13.59	118	13.57	13.50	-39	58,588	-0.07%	大賣/
2018/02/08	68	13.25	0	0.00	13.25	68	55,753	0.12%
2018/02/07	37	13.18	42	13.16	13.28	-5	55,625	-0.01%
2018/02/06	193	13.36	83	13.37	13.46	110	53,263	0.21%	大買/鉅額交易
2018/02/05	46	12.83	595	12.84	12.80	-549	46,922	-1.17%	大賣/鉅額交易
2018/02/02	6	12.62	9	12.63	12.61	-3	46,028	-0.01%
2018/02/01	526	12.53	1	12.54	12.56	525	46,278	1.13%	大買/鉅額交易
2018/01/31	20	12.66	19	12.61	12.61	1	46,030	0.00%
2018/01/30	22	12.61	23	12.62	12.64	-1	45,609	0.00%
2018/01/29	23	12.51	1	12.47	12.51	22	45,330	0.05%
2018/01/26	2	12.55	11	12.61	12.56	-9	45,382	-0.02%
2018/01/25	5	12.52	8	12.59	12.58	-3	45,216	-0.01%
2018/01/24	8	12.59	8	12.59	12.61	0	44,434	0.00%
2018/01/23	33	12.52	17	12.47	12.49	16	44,255	0.04%
2018/01/22	19	12.54	40	12.51	12.50	-21	44,034	-0.05%
2018/01/19	20	12.61	13	12.62	12.59	7	43,892	0.02%
2018/01/18	25	12.64	33	12.61	12.65	-8	43,693	-0.02%
2018/01/17	9	12.77	10	12.77	12.77	-1	42,663	0.00%
2018/01/16	10	12.82	0	0.00	12.79	10	42,508	0.02%
2018/01/15	2	12.83	66	12.84	12.82	-64	42,558	-0.15%
2018/01/12	19	12.91	11	12.89	12.89	8	42,756	0.02%
2018/01/11	7	13.01	1	13.02	12.99	6	43,148	0.01%
2018/01/10	7	12.93	1	12.99	12.96	6	43,404	0.01%
2018/01/09	14	12.90	9	12.90	12.90	5	43,317	0.01%
2018/01/08	7	12.92	161	12.90	12.91	-154	43,717	-0.35%	大賣/鉅額交易
2018/01/05	16	12.95	15	12.95	12.92	1	43,411	0.00%
2018/01/04	174	12.99	7	13.00	12.96	167	43,663	0.38%	大買/鉅額交易
2018/01/03	41	13.04	24	13.03	13.02	17	44,237	0.04%
2018/01/02	20	13.14	2	13.17	13.13	18	43,732	0.04%