元大台灣50反1 (00632R)-群益金鼎-開元券商分點個股進出

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
3.92
漲跌
▼0.02
漲幅
-0.51%
成交量
145,089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-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	50	3.92	0	0.00	3.92	50	118,673	0.04%
2024/04/17	106	3.95	11	3.93	3.94	95	117,384	0.08%	大買/
2024/04/16	31	3.98	166	3.97	3.99	-135	115,907	-0.12%	大賣/鉅額交易
2024/04/15	6	3.86	20	3.86	3.87	-14	109,417	-0.01%
2024/04/10	0	0.00	51	3.81	3.82	-51	107,376	-0.05%
2024/04/09	39	3.83	0	0.00	3.80	39	108,139	0.04%
2024/04/08	121	3.89	20	3.89	3.88	101	104,659	0.10%	大買/鉅額交易
2024/04/03	10	3.90	20	3.91	3.90	-10	104,566	-0.01%
2024/04/02	105	3.88	40	3.90	3.88	65	103,493	0.06%	大買/
2024/04/01	8	3.91	0	0.00	3.93	8	102,698	0.01%
2024/03/28	2	3.95	0	0.00	3.93	2	102,624	0.00%
2024/03/26	17	3.94	3	3.93	3.94	14	102,167	0.01%
2024/03/25	25	3.93	0	0.00	3.92	25	100,470	0.02%
2024/03/22	41	3.94	50	3.94	3.93	-9	100,032	-0.01%
2024/03/21	173	3.96	0	0.00	3.93	173	100,174	0.17%	大買/鉅額交易
2024/03/19	150	4.00	0	0.00	4.00	150	98,162	0.15%	大買/鉅額交易
2024/03/18	7	4.02	0	0.00	4.00	7	97,549	0.01%
2024/03/15	0	0.00	112	4.02	4.02	-112	97,732	-0.11%	大賣/鉅額交易
2024/03/14	59	4.00	0	0.00	4.00	59	96,805	0.06%
2024/03/13	50	3.99	6	3.98	4.00	44	97,133	0.05%
2024/03/12	115	4.02	50	3.99	3.99	65	96,035	0.07%	大買/
2024/03/11	35	4.03	50	4.04	4.04	-15	95,371	-0.02%
2024/03/08	120	4.00	95	4.01	4.03	25	94,538	0.03%	大買/
2024/03/07	91	4.04	21	4.04	4.04	70	90,622	0.08%
2024/03/06	16	4.11	103	4.11	4.09	-87	88,112	-0.10%	大賣/
2024/03/05	121	4.12	50	4.12	4.11	71	86,838	0.08%	大買/
2024/03/04	165	4.15	70	4.14	4.13	95	86,722	0.11%	大買/
2024/03/01	5	4.22	20	4.21	4.22	-15	85,142	-0.02%
2024/02/29	20	4.23	50	4.24	4.21	-30	85,570	-0.04%
2024/02/27	22	4.22	50	4.22	4.22	-28	85,183	-0.03%
2024/02/26	152	4.21	0	0.00	4.20	152	84,615	0.18%	大買/鉅額交易
2024/02/23	166	4.22	0	0.00	4.22	166	85,170	0.19%	大買/鉅額交易
2024/02/22	5	4.24	9	4.24	4.24	-4	86,855	0.00%
2024/02/21	5	4.28	0	0.00	4.27	5	86,750	0.01%
2024/02/20	50	4.27	0	0.00	4.27	50	87,786	0.06%
2024/02/16	110	4.28	0	0.00	4.28	110	89,893	0.12%	大買/鉅額交易
2024/02/15	182	4.30	0	0.00	4.28	182	89,765	0.20%	大買/鉅額交易
2024/02/05	11	4.41	0	0.00	4.42	11	87,450	0.01%
2024/01/30	0	0.00	20	4.42	4.42	-20	88,525	-0.02%
2024/01/29	21	4.42	10	4.41	4.41	11	89,715	0.01%
2024/01/26	12	4.44	0	0.00	4.46	12	89,751	0.01%
2024/01/25	21	4.45	0	0.00	4.44	21	91,840	0.02%
2024/01/24	100	4.47	37	4.46	4.48	63	91,287	0.07%
2024/01/23	25	4.48	0	0.00	4.48	25	92,027	0.03%
2024/01/22	88	4.49	0	0.00	4.49	88	91,707	0.10%
2024/01/19	20	4.56	5	4.52	4.53	15	91,212	0.02%
2024/01/17	0	0.00	28	4.64	4.64	-28	90,893	-0.03%
2024/01/16	0	0.00	28	4.60	4.61	-28	90,231	-0.03%
2024/01/15	15	4.55	5	4.55	4.56	10	90,173	0.01%
2024/01/10	0	0.00	4	4.58	4.59	-4	90,918	0.00%
2024/01/09	5	4.55	20	4.57	4.57	-15	89,563	-0.02%
2024/01/08	32	4.54	0	0.00	4.56	32	89,666	0.04%
2024/01/05	2	4.56	1	4.58	4.59	1	89,363	0.00%
2024/01/04	4	4.57	21	4.58	4.57	-17	89,687	-0.02%
2024/01/03	0	0.00	2	4.56	4.57	-2	91,217	0.00%
2024/01/02	1	4.50	0	0.00	4.52	1	89,986	0.00%
2023/12/29	6	4.48	0	0.00	4.48	6	90,735	0.01%
2023/12/28	13	4.49	0	0.00	4.49	13	93,182	0.01%
2023/12/27	35	4.51	100	4.51	4.49	-65	93,802	-0.07%
2023/12/26	33	4.53	0	0.00	4.53	33	93,004	0.04%
2023/12/25	22	4.55	0	0.00	4.56	22	92,304	0.02%
2023/12/22	11	4.57	0	0.00	4.57	11	92,919	0.01%
2023/12/21	0	0.00	106	4.58	4.57	-106	93,715	-0.11%	大賣/鉅額交易
2023/12/20	20	4.55	100	4.55	4.53	-80	93,452	-0.09%
2023/12/19	2	4.55	120	4.57	4.57	-118	93,796	-0.13%	大賣/鉅額交易
2023/12/15	35	4.52	0	0.00	4.53	35	94,708	0.04%
2023/12/14	91	4.55	0	0.00	4.55	91	94,403	0.10%
2023/12/13	0	0.00	40	4.61	4.60	-40	92,370	-0.04%
2023/12/08	28	4.61	13	4.61	4.63	15	94,432	0.02%
2023/12/07	1	4.65	10	4.65	4.65	-9	93,746	-0.01%
2023/12/06	13	4.61	0	0.00	4.62	13	94,850	0.01%
2023/12/04	0	0.00	8	4.61	4.61	-8	94,444	-0.01%
2023/12/01	38	4.63	0	0.00	4.61	38	93,275	0.04%
2023/11/30	12	4.62	0	0.00	4.63	12	92,790	0.01%
2023/11/29	20	4.61	0	0.00	4.63	20	92,759	0.02%
2023/11/28	3	4.63	0	0.00	4.63	3	91,781	0.00%
2023/11/27	0	0.00	3	4.68	4.68	-3	91,086	0.00%
2023/11/22	5	4.65	0	0.00	4.65	5	92,235	0.01%
2023/11/21	64	4.62	0	0.00	4.62	64	92,567	0.07%
2023/11/20	42	4.66	0	0.00	4.67	42	91,786	0.05%
2023/11/17	25	4.66	0	0.00	4.68	25	91,856	0.03%
2023/11/16	25	4.67	0	0.00	4.68	25	91,026	0.03%
2023/11/15	109	4.68	40	4.67	4.69	69	90,660	0.08%	大買/
2023/11/14	16	4.73	0	0.00	4.73	16	90,577	0.02%
2023/11/13	29	4.73	60	4.74	4.76	-31	92,600	-0.03%
2023/11/10	130	4.82	1	4.82	4.81	129	92,736	0.14%	大買/鉅額交易
2023/11/08	105	4.79	0	0.00	4.79	105	96,232	0.11%	大買/鉅額交易
2023/11/07	1	4.82	0	0.00	4.82	1	96,200	0.00%
2023/11/06	65	4.81	0	0.00	4.82	65	98,202	0.07%
2023/11/03	17	4.87	0	0.00	4.86	17	97,386	0.02%
2023/11/02	30	4.91	8	4.91	4.89	22	97,221	0.02%
2023/11/01	0	0.00	1	4.99	5.00	-1	95,657	0.00%
2023/10/30	0	0.00	32	4.97	4.97	-32	98,912	-0.03%
2023/10/27	25	4.97	0	0.00	4.97	25	99,073	0.03%
2023/10/26	0	0.00	1	5.00	5.00	-1	100,863	0.00%
2023/10/25	25	4.90	0	0.00	4.91	25	99,193	0.03%
2023/10/24	80	4.93	10	4.96	4.91	70	99,765	0.07%
2023/10/20	0	0.00	11	4.92	4.89	-11	98,992	-0.01%
2023/10/19	100	4.88	25	4.89	4.88	75	98,695	0.08%
2023/10/18	90	4.85	115	4.87	4.88	-25	100,120	-0.02%	大賣/
2023/10/17	30	4.80	15	4.81	4.82	15	99,787	0.02%
2023/10/16	2	4.83	5	4.83	4.82	-3	101,125	0.00%
2023/10/13	5	4.79	0	0.00	4.80	5	102,512	0.00%
2023/10/12	120	4.80	5	4.78	4.78	115	103,123	0.11%	大買/鉅額交易
2023/10/11	15	4.81	0	0.00	4.82	15	104,440	0.01%
2023/10/06	4	4.88	0	0.00	4.88	4	106,198	0.00%
2023/10/05	8	4.90	50	4.92	4.89	-42	106,428	-0.04%
2023/10/04	55	4.95	11	4.95	4.95	44	106,326	0.04%
2023/10/03	0	0.00	10	4.86	4.90	-10	104,373	-0.01%
2023/10/02	1	4.87	0	0.00	4.85	1	105,994	0.00%
2023/09/28	35	4.93	15	4.92	4.93	20	106,774	0.02%
2023/09/27	20	4.94	50	4.96	4.93	-30	106,902	-0.03%
2023/09/26	50	4.93	34	4.93	4.95	16	106,783	0.01%
2023/09/25	24	4.89	0	0.00	4.88	24	107,688	0.02%
2023/09/22	1	4.96	105	4.93	4.93	-104	108,082	-0.10%	大賣/鉅額交易
2023/09/21	50	4.92	20	4.93	4.93	30	108,328	0.03%
2023/09/20	1	4.85	87	4.86	4.86	-86	107,108	-0.08%
2023/09/18	1	4.80	305	4.79	4.81	-304	109,068	-0.28%	大賣/鉅額交易
2023/09/15	0	0.00	365	4.79	4.75	-365	109,226	-0.33%	大賣/鉅額交易
2023/09/14	55	4.80	1,135	4.79	4.78	-1,080	109,161	-0.99%	大賣/鉅額交易
2023/09/13	40	4.85	0	0.00	4.86	40	108,046	0.04%
2023/09/12	1	4.89	0	0.00	4.86	1	108,916	0.00%
2023/09/11	0	0.00	247	4.88	4.91	-247	110,407	-0.22%	大賣/鉅額交易
2023/09/08	0	0.00	105	4.86	4.86	-105	110,090	-0.10%	大賣/鉅額交易
2023/09/07	0	0.00	5	4.84	4.86	-5	113,451	0.00%
2023/09/05	17	4.81	0	0.00	4.80	17	115,057	0.01%
2023/09/04	20	4.81	0	0.00	4.81	20	116,222	0.02%
2023/08/30	0	0.00	1	4.81	4.81	-1	121,466	0.00%
2023/08/29	5	4.87	0	0.00	4.84	5	124,012	0.00%
2023/08/25	0	0.00	16	4.87	4.90	-16	124,540	-0.01%
2023/08/24	17	4.81	0	0.00	4.80	17	124,330	0.01%
2023/08/17	2	4.93	2	4.96	4.88	0	129,531	0.00%
2023/08/15	2	4.90	0	0.00	4.91	2	129,070	0.00%
2023/08/14	0	0.00	1,018	4.92	4.93	-1,018	131,536	-0.77%	大賣/鉅額交易
2023/08/11	1	4.85	26	4.83	4.85	-25	134,140	-0.02%
2023/08/10	0	0.00	98	4.84	4.84	-98	135,203	-0.07%
2023/08/09	21	4.78	0	0.00	4.80	21	133,802	0.02%
2023/08/08	1	4.79	0	0.00	4.80	1	134,267	0.00%
2023/08/07	284	4.77	0	0.00	4.74	284	134,400	0.21%	大買/鉅額交易
2023/08/04	0	0.00	55	4.80	4.80	-55	134,037	-0.04%
2023/08/02	1,315	4.77	5	4.79	4.80	1,310	132,371	0.99%	大買/鉅額交易
2023/07/31	1	4.64	285	4.68	4.73	-284	130,148	-0.22%	大賣/鉅額交易
2023/07/28	0	0.00	20	4.68	4.68	-20	128,456	-0.02%
2023/07/27	0	0.00	10	4.69	4.69	-10	128,193	-0.01%
2023/07/26	0	0.00	63	4.72	4.72	-63	128,145	-0.05%
2023/07/25	305	4.69	135	4.70	4.70	170	130,368	0.13%	大買/大賣/鉅額交易
2023/07/24	1	4.76	42	4.76	4.76	-41	130,328	-0.03%
2023/07/21	13	4.77	85	4.79	4.76	-72	132,509	-0.05%
2023/07/20	1	4.74	253	4.72	4.72	-252	132,416	-0.19%	大賣/鉅額交易
2023/07/19	0	0.00	65	4.73	4.73	-65	132,696	-0.05%
2023/07/18	5	4.67	5	4.70	4.70	0	133,345	0.00%
2023/07/17	7	4.69	0	0.00	4.68	7	132,969	0.01%
2023/07/14	35	4.69	197	4.69	4.68	-162	132,973	-0.12%	大賣/鉅額交易
2023/07/13	690	4.70	73	4.71	4.74	617	131,038	0.47%	大買/鉅額交易
2023/07/12	35	4.80	582	4.80	4.78	-547	127,471	-0.43%	大賣/鉅額交易
2023/07/11	55	4.82	304	4.80	4.81	-249	128,182	-0.19%	大賣/鉅額交易
2023/07/10	15	4.86	22	4.87	4.87	-7	127,735	-0.01%
2023/07/07	623	4.87	7	4.87	4.87	616	126,990	0.49%	大買/鉅額交易
2023/07/06	2	4.80	171	4.83	4.86	-169	125,573	-0.13%	大賣/鉅額交易
2023/07/05	45	4.77	11	4.75	4.77	34	124,646	0.03%
2023/07/04	40	4.75	20	4.75	4.74	20	124,646	0.02%
2023/07/03	345	4.76	0	0.00	4.75	345	125,128	0.28%	大買/鉅額交易
2023/06/30	0	0.00	45	4.84	4.82	-45	125,501	-0.04%
2023/06/29	0	0.00	35	4.83	4.83	-35	125,483	-0.03%
2023/06/28	5	4.84	10	4.83	4.83	-5	125,607	0.00%
2023/06/27	20	4.81	40	4.83	4.84	-20	125,633	-0.02%
2023/06/21	40	4.77	45	4.78	4.77	-5	125,754	0.00%
2023/06/20	60	4.78	84	4.77	4.77	-24	128,088	-0.02%
2023/06/16	94	4.74	0	0.00	4.74	94	131,520	0.07%
2023/06/15	63	4.74	0	0.00	4.73	63	131,770	0.05%
2023/06/14	15	4.76	0	0.00	4.76	15	132,271	0.01%
2023/06/13	89	4.77	20	4.75	4.75	69	135,657	0.05%
2023/06/12	26	4.84	110	4.84	4.84	-84	133,853	-0.06%	大賣/
2023/06/09	11	4.86	5	4.87	4.86	6	135,571	0.00%
2023/06/08	20	4.88	0	0.00	4.91	20	138,303	0.01%
2023/06/07	15	4.87	750	4.85	4.85	-735	140,631	-0.52%	大賣/鉅額交易
2023/06/06	476	4.91	0	0.00	4.90	476	138,443	0.34%	大買/鉅額交易
2023/06/05	10	4.90	226	4.91	4.92	-216	139,004	-0.16%	大賣/鉅額交易
2023/06/02	67	4.92	0	0.00	4.91	67	138,353	0.05%
2023/05/31	3	4.96	572	4.98	4.97	-569	139,772	-0.41%	大賣/鉅額交易
2023/05/30	575	4.96	0	0.00	4.94	575	140,034	0.41%	大買/鉅額交易
2023/05/29	11	4.94	404	4.95	4.94	-393	141,672	-0.28%	大賣/鉅額交易
2023/05/26	182	5.00	640	4.99	4.99	-458	139,592	-0.33%	大買/大賣/鉅額交易
2023/05/25	170	5.07	38	5.08	5.06	132	138,865	0.10%	大買/鉅額交易
2023/05/24	0	0.00	107	5.11	5.11	-107	139,599	-0.08%	大賣/鉅額交易
2023/05/22	22	5.10	0	0.00	5.09	22	139,401	0.02%
2023/05/19	92	5.10	5	5.10	5.10	87	140,391	0.06%
2023/05/18	53	5.13	0	0.00	5.12	53	140,683	0.04%
2023/05/17	158	5.22	0	0.00	5.18	158	140,458	0.11%	大買/鉅額交易
2023/05/16	152	5.27	20	5.26	5.27	132	136,683	0.10%	大買/鉅額交易
2023/05/15	10	5.33	3	5.33	5.32	7	136,215	0.01%
2023/05/12	0	0.00	12	5.34	5.32	-12	136,347	-0.01%
2023/05/11	10	5.29	7	5.30	5.32	3	135,832	0.00%
2023/05/10	0	0.00	4	5.28	5.28	-4	136,785	0.00%
2023/05/09	20	5.26	0	0.00	5.24	20	136,599	0.01%
2023/05/08	36	5.24	0	0.00	5.25	36	137,210	0.03%
2023/05/05	10	5.28	0	0.00	5.28	10	137,591	0.01%
2023/05/04	5	5.29	90	5.30	5.28	-85	140,693	-0.06%
2023/05/03	0	0.00	10	5.31	5.30	-10	141,095	-0.01%
2023/05/02	20	5.30	5	5.30	5.28	15	141,883	0.01%
2023/04/28	21	5.31	4	5.31	5.31	17	144,973	0.01%
2023/04/27	155	5.35	12	5.37	5.36	143	143,674	0.10%	大買/鉅額交易
2023/04/26	202	5.38	69	5.37	5.36	133	143,679	0.09%	大買/鉅額交易
2023/04/25	0	0.00	25	5.34	5.36	-25	142,571	-0.02%
2023/04/21	7	5.25	100	5.25	5.29	-93	141,256	-0.07%
2023/04/20	10	5.26	438	5.26	5.25	-428	142,305	-0.30%	大賣/鉅額交易
2023/04/19	6	5.24	900	5.24	5.23	-894	147,452	-0.61%	大賣/鉅額交易
2023/04/18	20	5.21	26	5.21	5.21	-6	149,456	0.00%
2023/04/17	5	5.21	10	5.20	5.20	-5	150,875	0.00%
2023/04/14	1,289	5.21	25	5.21	5.19	1,264	151,566	0.83%	大買/鉅額交易
2023/04/13	22	5.23	20	5.21	5.24	2	152,795	0.00%
2023/04/11	10	5.20	0	0.00	5.20	10	156,069	0.01%
2023/04/10	200	5.22	0	0.00	5.22	200	157,318	0.13%	大買/鉅額交易
2023/04/06	1	5.25	0	0.00	5.25	1	158,381	0.00%
2023/03/31	55	5.20	0	0.00	5.22	55	159,732	0.03%
2023/03/30	21	5.23	0	0.00	5.23	21	160,125	0.01%
2023/03/29	10	5.27	0	0.00	5.27	10	161,897	0.01%
2023/03/24	17	5.21	20	5.23	5.20	-3	166,819	0.00%
2023/03/23	258	5.26	0	0.00	5.23	258	166,045	0.16%	大買/鉅額交易
2023/03/22	31	5.28	0	0.00	5.26	31	166,656	0.02%
2023/03/21	0	0.00	50	5.35	5.35	-50	164,195	-0.03%
2023/03/17	94	5.38	5	5.38	5.37	89	166,094	0.05%
2023/03/16	2	5.42	48	5.44	5.45	-46	166,736	-0.03%
2023/03/15	26	5.38	133	5.37	5.39	-107	166,931	-0.06%	大賣/鉅額交易
2023/03/14	2	5.40	57	5.41	5.41	-55	167,443	-0.03%
2023/03/13	173	5.39	6	5.41	5.35	167	166,111	0.10%	大買/鉅額交易
2023/03/10	6	5.36	1	5.38	5.37	5	163,820	0.00%
2023/03/09	0	0.00	32	5.25	5.28	-32	165,153	-0.02%
2023/03/08	10	5.27	0	0.00	5.26	10	168,051	0.01%
2023/03/07	18	5.26	0	0.00	5.23	18	169,402	0.01%
2023/03/06	24	5.28	18	5.26	5.26	6	170,088	0.00%
2023/03/03	86	5.32	0	0.00	5.33	86	167,862	0.05%
2023/03/01	27	5.38	0	0.00	5.34	27	170,937	0.02%
2023/02/24	8	5.35	50	5.35	5.35	-42	170,236	-0.02%
2023/02/23	49	5.35	3	5.34	5.33	46	170,227	0.03%
2023/02/22	5	5.41	40	5.40	5.41	-35	170,699	-0.02%
2023/02/21	0	0.00	10	5.36	5.35	-10	171,638	-0.01%
2023/02/20	16	5.36	1	5.36	5.36	15	177,275	0.01%
2023/02/17	2	5.38	0	0.00	5.39	2	185,678	0.00%
2023/02/16	36	5.35	8	5.36	5.34	28	189,841	0.01%
2023/02/15	0	0.00	90	5.38	5.41	-90	196,022	-0.05%
2023/02/14	23	5.32	0	0.00	5.32	23	194,134	0.01%
2023/02/10	1	5.36	10	5.36	5.35	-9	196,989	0.00%
2023/02/09	1	5.35	0	0.00	5.34	1	198,354	0.00%
2023/02/08	97	5.34	0	0.00	5.34	97	199,196	0.05%
2023/02/06	5	5.39	0	0.00	5.40	5	198,928	0.00%
2023/02/03	2	5.35	0	0.00	5.34	2	199,446	0.00%
2023/02/02	47	5.35	0	0.00	5.35	47	199,712	0.02%
2023/02/01	2	5.43	0	0.00	5.42	2	197,936	0.00%
2023/01/30	88	5.41	240	5.40	5.40	-152	200,092	-0.08%	大賣/鉅額交易
2023/01/17	29	5.60	10	5.58	5.58	19	199,716	0.01%
2023/01/16	165	5.58	0	0.00	5.59	165	203,108	0.08%	大買/鉅額交易
2023/01/13	26	5.62	5	5.62	5.63	21	203,289	0.01%
2023/01/12	10	5.65	0	0.00	5.66	10	206,070	0.00%
2023/01/10	19	5.65	5	5.65	5.64	14	209,543	0.01%
2023/01/09	93	5.70	5	5.70	5.66	88	210,471	0.04%
2023/01/06	15	5.83	0	0.00	5.82	15	209,257	0.01%
2023/01/05	16	5.83	10	5.86	5.87	6	210,085	0.00%
2023/01/04	5	5.90	0	0.00	5.90	5	211,437	0.00%
2023/01/03	3	5.91	5	5.96	5.88	-2	215,776	0.00%
2022/12/30	0	0.00	150	5.91	5.91	-150	215,795	-0.07%	大賣/鉅額交易
2022/12/29	52	5.99	19	5.99	5.96	33	216,876	0.02%
2022/12/28	1	5.91	15	5.94	5.94	-14	219,058	-0.01%
2022/12/27	12	5.85	1	5.86	5.85	11	221,117	0.00%
2022/12/23	14	5.92	461	5.91	5.89	-447	226,275	-0.20%	大賣/鉅額交易
2022/12/22	495	5.84	45	5.85	5.83	450	227,238	0.20%	大買/鉅額交易
2022/12/21	63	5.93	71	5.89	5.93	-8	228,819	0.00%
2022/12/20	12	5.91	2,816	5.91	5.94	-2,804	229,088	-1.22%	大賣/鉅額交易
2022/12/19	100	5.81	388	5.84	5.84	-288	229,532	-0.13%	大賣/鉅額交易
2022/12/16	237	5.80	411	5.83	5.82	-174	229,842	-0.08%	大買/大賣/鉅額交易
2022/12/15	105	5.74	80	5.72	5.72	25	230,290	0.01%	大買/
2022/12/14	369	5.75	140	5.72	5.71	229	230,103	0.10%	大買/大賣/鉅額交易
2022/12/13	165	5.75	150	5.79	5.80	15	227,323	0.01%	大買/大賣/
2022/12/12	161	5.79	208	5.79	5.78	-47	227,535	-0.02%	大買/大賣/
2022/12/09	216	5.75	0	0.00	5.73	216	227,582	0.09%	大買/鉅額交易
2022/12/08	202	5.79	415	5.80	5.80	-213	225,372	-0.09%	大買/大賣/鉅額交易
2022/12/07	176	5.74	104	5.74	5.76	72	224,792	0.03%	大買/大賣/
2022/12/06	225	5.69	115	5.69	5.73	110	221,945	0.05%	大買/大賣/鉅額交易
2022/12/05	134	5.61	19	5.64	5.64	115	221,562	0.05%	大買/鉅額交易
2022/12/02	50	5.65	2	5.65	5.65	48	222,428	0.02%
2022/12/01	211	5.58	155	5.61	5.62	56	223,863	0.03%	大買/大賣/
2022/11/30	81	5.72	32	5.69	5.68	49	220,202	0.02%
2022/11/29	771	5.78	0	0.00	5.75	771	219,362	0.35%	大買/鉅額交易
2022/11/28	25	5.80	230	5.80	5.80	-205	219,426	-0.09%	大賣/鉅額交易
2022/11/25	56	5.72	69	5.71	5.73	-13	220,634	-0.01%
2022/11/24	278	5.71	410	5.73	5.69	-132	220,607	-0.06%	大買/大賣/鉅額交易
2022/11/23	472	5.76	170	5.77	5.77	302	218,962	0.14%	大買/大賣/鉅額交易
2022/11/22	825	5.82	385	5.85	5.81	440	221,076	0.20%	大買/大賣/鉅額交易
2022/11/21	175	5.82	5	5.80	5.84	170	220,536	0.08%	大買/鉅額交易
2022/11/18	428	5.76	402	5.81	5.81	26	220,120	0.01%	大買/大賣/
2022/11/17	278	5.82	730	5.82	5.79	-452	217,453	-0.21%	大買/大賣/鉅額交易
2022/11/16	89	5.82	20	5.85	5.81	69	215,738	0.03%
2022/11/15	1,828	5.87	65	5.87	5.82	1,763	210,887	0.84%	大買/鉅額交易
2022/11/14	533	5.99	10	5.99	5.99	523	201,924	0.26%	大買/鉅額交易
2022/11/11	170	6.05	10	6.05	6.06	160	196,766	0.08%	大買/鉅額交易
2022/11/10	15	6.30	50	6.30	6.30	-35	188,159	-0.02%
2022/11/09	185	6.27	5	6.25	6.23	180	187,546	0.10%	大買/鉅額交易
2022/11/08	5	6.38	8	6.36	6.38	-3	186,927	0.00%
2022/11/07	43	6.44	100	6.42	6.43	-57	186,530	-0.03%
2022/11/04	12	6.54	0	0.00	6.52	12	186,510	0.01%
2022/11/03	5	6.56	2	6.57	6.56	3	185,563	0.00%
2022/11/02	20	6.50	0	0.00	6.50	20	184,899	0.01%
2022/11/01	25	6.51	3	6.55	6.52	22	184,953	0.01%
2022/10/31	0	0.00	10	6.56	6.57	-10	187,755	-0.01%
2022/10/28	1	6.61	0	0.00	6.66	1	188,060	0.00%
2022/10/27	40	6.57	100	6.57	6.57	-60	188,691	-0.03%
2022/10/26	133	6.67	0	0.00	6.66	133	188,476	0.07%	大買/鉅額交易
2022/10/25	2	6.65	177	6.65	6.71	-175	188,141	-0.09%	大賣/鉅額交易
2022/10/24	172	6.59	0	0.00	6.62	172	186,689	0.09%	大買/鉅額交易
2022/10/21	30	6.61	10	6.63	6.65	20	183,623	0.01%
2022/10/20	86	6.68	51	6.70	6.60	35	183,848	0.02%
2022/10/19	0	0.00	32	6.51	6.56	-32	180,782	-0.02%
2022/10/18	25	6.51	0	0.00	6.50	25	180,013	0.01%
2022/10/17	41	6.60	43	6.60	6.56	-2	178,435	0.00%
2022/10/14	124	6.48	15	6.46	6.47	109	176,231	0.06%	大買/鉅額交易
2022/10/13	80	6.56	95	6.60	6.66	-15	173,974	-0.01%
2022/10/12	25	6.53	8	6.54	6.53	17	171,700	0.01%
2022/10/11	10	6.47	166	6.46	6.52	-156	170,698	-0.09%	大賣/鉅額交易
2022/10/07	10	6.24	53	6.22	6.24	-43	168,778	-0.03%
2022/10/06	116	6.17	0	0.00	6.16	116	169,718	0.07%	大買/鉅額交易
2022/10/05	146	6.18	355	6.20	6.19	-209	172,961	-0.12%	大買/大賣/鉅額交易
2022/10/04	22	6.30	5	6.29	6.29	17	171,712	0.01%
2022/10/03	50	6.43	33	6.44	6.45	17	169,085	0.01%
2022/09/30	5	6.40	131	6.40	6.38	-126	170,260	-0.07%	大賣/鉅額交易
2022/09/29	44	6.33	30	6.30	6.32	14	173,709	0.01%
2022/09/28	26	6.29	46	6.30	6.34	-20	173,670	-0.01%
2022/09/27	33	6.20	6	6.19	6.19	27	174,589	0.02%
2022/09/26	2	6.17	814	6.18	6.21	-812	177,670	-0.46%	大賣/鉅額交易
2022/09/23	684	6.09	11	6.05	6.07	673	179,830	0.37%	大買/鉅額交易
2022/09/22	40	6.03	747	6.04	6.02	-707	182,600	-0.39%	大賣/鉅額交易
2022/09/21	45	5.94	1	5.96	5.94	44	180,981	0.02%
2022/09/20	430	5.91	306	5.90	5.90	124	181,919	0.07%	大買/大賣/鉅額交易
2022/09/19	25	5.95	400	5.94	5.95	-375	184,953	-0.20%	大賣/鉅額交易
2022/09/16	176	5.94	100	5.93	5.93	76	187,297	0.04%	大買/
2022/09/15	507	5.88	101	5.87	5.88	406	190,804	0.21%	大買/大賣/鉅額交易
2022/09/14	450	5.92	440	5.94	5.89	10	193,991	0.01%	大買/大賣/
2022/09/13	12	5.79	200	5.76	5.79	-188	195,614	-0.10%	大賣/鉅額交易
2022/09/12	427	5.82	500	5.81	5.81	-73	201,692	-0.04%	大買/大賣/
2022/09/08	1,780	5.94	55	5.95	5.93	1,725	205,176	0.84%	大買/鉅額交易
2022/09/07	35	5.98	673	5.96	5.98	-638	206,176	-0.31%	大賣/鉅額交易
2022/09/06	425	5.85	415	5.88	5.89	10	204,957	0.00%	大買/大賣/
2022/09/05	126	5.90	2	5.88	5.89	124	207,457	0.06%	大買/鉅額交易
2022/09/02	676	5.87	31	5.87	5.89	645	207,740	0.31%	大買/鉅額交易
2022/09/01	5	5.84	690	5.83	5.84	-685	206,276	-0.33%	大賣/鉅額交易
2022/08/31	59	5.75	21	5.80	5.72	38	202,719	0.02%
2022/08/30	435	5.78	5	5.79	5.77	430	202,744	0.21%	大買/鉅額交易
2022/08/29	0	0.00	506	5.80	5.80	-506	201,308	-0.25%	大賣/鉅額交易
2022/08/26	82	5.63	100	5.63	5.65	-18	198,479	-0.01%
2022/08/25	42	5.69	0	0.00	5.68	42	198,376	0.02%
2022/08/24	52	5.74	133	5.72	5.74	-81	199,194	-0.04%	大賣/
2022/08/23	20	5.71	155	5.70	5.73	-135	199,940	-0.07%	大賣/鉅額交易
2022/08/22	435	5.65	430	5.67	5.67	5	201,678	0.00%	大買/大賣/
2022/08/19	65	5.62	0	0.00	5.61	65	202,861	0.03%
2022/08/18	10	5.63	20	5.64	5.61	-10	203,819	0.00%
2022/08/17	48	5.60	0	0.00	5.60	48	205,132	0.02%
2022/08/16	62	5.59	0	0.00	5.61	62	206,259	0.03%
2022/08/15	70	5.61	10	5.61	5.60	60	206,302	0.03%
2022/08/12	36	5.67	1	5.67	5.65	35	205,492	0.02%
2022/08/11	69	5.70	1,525	5.71	5.69	-1,456	206,079	-0.71%	大賣/鉅額交易
2022/08/10	5	5.81	50	5.80	5.80	-45	206,195	-0.02%
2022/08/09	20	5.76	10	5.81	5.76	10	208,021	0.00%
2022/08/08	30	5.78	0	0.00	5.77	30	209,529	0.01%
2022/08/05	730	5.81	465	5.77	5.75	265	211,284	0.13%	大買/大賣/鉅額交易
2022/08/04	283	5.90	270	5.93	5.90	13	209,770	0.01%	大買/大賣/
2022/08/03	290	5.89	75	5.90	5.90	215	209,403	0.10%	大買/鉅額交易
2022/08/02	10	5.92	817	5.90	5.91	-807	212,177	-0.38%	大賣/鉅額交易
2022/08/01	83	5.81	0	0.00	5.82	83	212,992	0.04%
2022/07/29	140	5.79	0	0.00	5.81	140	213,534	0.07%	大買/鉅額交易
2022/07/28	36	5.83	0	0.00	5.86	36	213,079	0.02%
2022/07/27	230	5.91	1	5.89	5.86	229	212,800	0.11%	大買/鉅額交易
2022/07/26	73	5.90	1	5.90	5.90	72	213,216	0.03%
2022/07/25	431	5.89	420	5.85	5.85	11	214,115	0.01%	大買/大賣/
2022/07/22	43	5.86	0	0.00	5.87	43	214,824	0.02%
2022/07/21	441	5.91	165	5.87	5.87	276	217,904	0.13%	大買/大賣/鉅額交易
2022/07/20	744	5.88	210	5.89	5.94	534	219,568	0.24%	大買/大賣/鉅額交易
2022/07/19	83	5.98	210	5.96	5.96	-127	220,922	-0.06%	大賣/鉅額交易
2022/07/18	268	5.98	205	6.00	5.98	63	221,076	0.03%	大買/大賣/
2022/07/15	628	6.05	283	6.04	6.03	345	219,658	0.16%	大買/大賣/鉅額交易
2022/07/14	875	6.09	562	6.12	6.08	313	217,635	0.14%	大買/大賣/鉅額交易
2022/07/13	849	6.13	69	6.11	6.12	780	215,229	0.36%	大買/鉅額交易
2022/07/12	227	6.30	359	6.24	6.31	-132	210,884	-0.06%	大買/大賣/鉅額交易
2022/07/11	243	6.14	13	6.10	6.15	230	209,699	0.11%	大買/鉅額交易
2022/07/08	112	6.10	2	6.11	6.10	110	209,188	0.05%	大買/鉅額交易
2022/07/07	26	6.21	100	6.20	6.16	-74	207,708	-0.04%
2022/07/06	112	6.22	43	6.28	6.32	69	202,957	0.03%	大買/
2022/07/05	5	6.16	42	6.23	6.17	-37	201,739	-0.02%
2022/07/04	2	6.23	5	6.21	6.23	-3	198,194	0.00%
2022/07/01	7	6.09	73	6.07	6.20	-66	194,423	-0.03%
2022/06/30	0	0.00	575	5.96	6.00	-575	188,838	-0.30%	大賣/鉅額交易
2022/06/29	15	5.86	336	5.86	5.86	-321	184,916	-0.17%	大賣/鉅額交易
2022/06/28	0	0.00	29	5.81	5.80	-29	183,602	-0.02%
2022/06/27	506	5.78	452	5.76	5.75	54	183,608	0.03%	大買/大賣/
2022/06/24	685	5.83	400	5.87	5.87	285	179,808	0.16%	大買/大賣/鉅額交易
2022/06/23	637	5.91	169	5.91	5.91	468	177,531	0.26%	大買/大賣/鉅額交易
2022/06/22	65	5.86	399	5.86	5.86	-334	172,917	-0.19%	大賣/鉅額交易
2022/06/21	498	5.80	217	5.76	5.74	281	169,564	0.17%	大買/大賣/鉅額交易
2022/06/20	135	5.86	54	5.84	5.88	81	166,962	0.05%	大買/
2022/06/17	2	5.79	805	5.80	5.79	-803	160,239	-0.50%	大賣/鉅額交易
2022/06/16	152	5.65	32	5.66	5.72	120	156,605	0.08%	大買/鉅額交易
2022/06/15	61.1	5.69	471	5.68	5.67	-409.9	154,375	-0.27%	大賣/鉅額交易
2022/06/14	480.4	5.71	11	5.68	5.66	469.4	157,142	0.30%	大買/鉅額交易
2022/06/13	185	5.65	439	5.66	5.65	-254	155,643	-0.16%	大買/大賣/鉅額交易
2022/06/10	132	5.52	13	5.53	5.52	119	155,478	0.08%	大買/鉅額交易
2022/06/09	8	5.47	0	0.00	5.46	8	156,703	0.01%
2022/06/08	33.5	5.46	2	5.45	5.45	31.5	158,766	0.02%
2022/06/07	25	5.50	12	5.51	5.51	13	159,926	0.01%
2022/06/06	122	5.47	12	5.50	5.48	110	161,697	0.07%	大買/鉅額交易
2022/06/02	0	0.00	10	5.49	5.48	-10	165,671	-0.01%
2022/06/01	52	5.44	0	0.00	5.45	52	170,846	0.03%
2022/05/31	48	5.49	0	0.00	5.45	48	170,384	0.03%
2022/05/30	142	5.50	60	5.50	5.48	82	169,114	0.05%	大買/
2022/05/27	320	5.61	3	5.60	5.59	317	166,481	0.19%	大買/鉅額交易
2022/05/26	3	5.70	161	5.70	5.71	-158	166,337	-0.09%	大賣/鉅額交易
2022/05/25	284	5.65	2	5.64	5.66	282	168,236	0.17%	大買/鉅額交易
2022/05/24	12	5.65	159	5.70	5.71	-147	170,604	-0.09%	大賣/鉅額交易
2022/05/23	15	5.62	0	0.00	5.64	15	169,599	0.01%
2022/05/20	178	5.64	10	5.65	5.64	168	171,596	0.10%	大買/鉅額交易
2022/05/19	85	5.72	75	5.71	5.70	10	170,260	0.01%
2022/05/18	83	5.62	3	5.62	5.62	80	168,678	0.05%
2022/05/17	24	5.67	0	0.00	5.67	24	167,888	0.01%
2022/05/16	365	5.70	12	5.69	5.72	353	167,207	0.21%	大買/鉅額交易
2022/05/13	120	5.77	188	5.76	5.75	-68	165,700	-0.04%	大買/大賣/
2022/05/12	93	5.80	65	5.80	5.83	28	165,413	0.02%
2022/05/11	5	5.69	0	0.00	5.71	5	163,959	0.00%
2022/05/10	94	5.76	27	5.74	5.68	67	164,414	0.04%
2022/05/09	1	5.68	68	5.66	5.69	-67	160,713	-0.04%
2022/05/06	0	0.00	31	5.59	5.58	-31	159,226	-0.02%
2022/05/05	61	5.44	0	0.00	5.47	61	159,136	0.04%
2022/05/04	3	5.52	53	5.53	5.52	-50	159,701	-0.03%
2022/05/03	0	0.00	25	5.54	5.55	-25	162,561	-0.02%
2022/04/29	13	5.51	25	5.52	5.51	-12	163,804	-0.01%
2022/04/28	38	5.58	5	5.59	5.58	33	164,724	0.02%
2022/04/27	57	5.62	43	5.59	5.61	14	164,023	0.01%
2022/04/26	10	5.50	0	0.00	5.52	10	161,617	0.01%
2022/04/25	170	5.52	133	5.51	5.52	37	159,417	0.02%	大買/大賣/
2022/04/22	10	5.38	80	5.41	5.38	-70	156,095	-0.04%
2022/04/21	15	5.33	3	5.34	5.34	12	155,728	0.01%
2022/04/20	13	5.36	7	5.38	5.36	6	156,024	0.00%
2022/04/19	20	5.38	11	5.37	5.38	9	155,411	0.01%
2022/04/18	55	5.42	80	5.43	5.43	-25	155,170	-0.02%
2022/04/15	15	5.40	5	5.39	5.40	10	155,207	0.01%
2022/04/14	3	5.30	0	0.00	5.31	3	154,187	0.00%
2022/04/13	38	5.32	0	0.00	5.30	38	154,646	0.02%
2022/04/12	3	5.40	138	5.39	5.39	-135	152,985	-0.09%	大賣/鉅額交易
2022/04/11	24	5.37	220	5.38	5.40	-196	152,489	-0.13%	大賣/鉅額交易
2022/04/08	1	5.34	116	5.33	5.31	-115	151,278	-0.08%	大賣/鉅額交易
2022/04/07	9	5.31	63	5.32	5.35	-54	151,021	-0.04%
2022/04/06	0	0.00	43	5.26	5.25	-43	149,751	-0.03%
2022/04/01	24	5.24	5	5.24	5.23	19	149,939	0.01%
2022/03/30	42	5.19	2	5.18	5.19	40	149,615	0.03%
2022/03/29	40	5.24	1	5.23	5.24	39	148,338	0.03%
2022/03/28	20	5.27	2	5.27	5.25	18	148,024	0.01%
2022/03/25	50	5.21	80	5.21	5.20	-30	147,469	-0.02%
2022/03/24	30	5.21	4	5.21	5.20	26	147,961	0.02%
2022/03/23	45	5.20	140	5.22	5.20	-95	147,438	-0.06%	大賣/
2022/03/22	50	5.25	0	0.00	5.25	50	146,408	0.03%
2022/03/21	16	5.24	18	5.24	5.26	-2	145,900	0.00%
2022/03/18	10	5.31	3	5.31	5.30	7	145,199	0.00%
2022/03/17	136	5.29	10	5.29	5.27	126	144,232	0.09%	大買/鉅額交易
2022/03/16	44	5.46	110	5.46	5.44	-66	139,976	-0.05%	大賣/
2022/03/15	0	0.00	147	5.46	5.47	-147	137,964	-0.11%	大賣/鉅額交易
2022/03/14	23	5.34	0	0.00	5.35	23	136,424	0.02%
2022/03/11	20	5.36	0	0.00	5.36	20	134,699	0.01%
2022/03/10	146	5.31	32	5.31	5.29	114	133,079	0.09%	大買/鉅額交易
2022/03/09	7	5.44	15	5.45	5.44	-8	130,498	-0.01%
2022/03/08	122	5.47	411	5.48	5.51	-289	129,422	-0.22%	大買/大賣/鉅額交易
2022/03/07	2	5.40	270	5.39	5.39	-268	126,394	-0.21%	大賣/鉅額交易
2022/03/04	10	5.23	20	5.24	5.23	-10	121,069	-0.01%
2022/03/03	11	5.15	33	5.17	5.17	-22	121,805	-0.02%
2022/03/02	0	0.00	75	5.18	5.19	-75	123,392	-0.06%
2022/03/01	73	5.17	0	0.00	5.16	73	122,279	0.06%
2022/02/25	45	5.25	110	5.25	5.26	-65	120,216	-0.05%	大賣/
2022/02/24	65	5.26	1,005	5.20	5.26	-940	117,678	-0.80%	大賣/鉅額交易
2022/02/22	5	5.16	40	5.17	5.17	-35	112,915	-0.03%
2022/02/21	0	0.00	1	5.11	5.08	-1	111,114	0.00%
2022/02/18	50	5.08	16	5.09	5.08	34	110,363	0.03%
2022/02/17	19	5.07	0	0.00	5.08	19	109,623	0.02%
2022/02/16	1,008	5.09	1	5.10	5.09	1,007	108,595	0.93%	大買/鉅額交易
2022/02/15	0	0.00	160	5.16	5.17	-160	107,560	-0.15%	大賣/鉅額交易
2022/02/14	20	5.16	16	5.16	5.16	4	107,384	0.00%
2022/02/11	28	5.11	0	0.00	5.08	28	105,356	0.03%
2022/02/10	0	0.00	20	5.12	5.08	-20	106,143	-0.02%
2022/02/09	28	5.14	15	5.14	5.13	13	105,288	0.01%
2022/02/08	10	5.15	100	5.16	5.16	-90	105,357	-0.09%
2022/02/07	23	5.24	40	5.23	5.19	-17	104,539	-0.02%
2022/01/26	23	5.26	10	5.25	5.27	13	102,899	0.01%
2022/01/25	1	5.25	23	5.27	5.25	-22	102,028	-0.02%
2022/01/24	5	5.17	11	5.22	5.17	-6	98,873	-0.01%
2022/01/21	10	5.17	0	0.00	5.19	10	95,822	0.01%
2022/01/20	57	5.10	0	0.00	5.09	57	92,710	0.06%
2022/01/19	2	5.09	1	5.08	5.11	1	92,093	0.00%
2022/01/18	20	5.05	5	5.01	5.07	15	91,314	0.02%
2022/01/17	26	5.04	2	5.03	5.03	24	91,013	0.03%
2022/01/14	119	5.09	10	5.11	5.07	109	90,686	0.12%	大買/鉅額交易
2022/01/13	10	5.05	0	0.00	5.05	10	90,322	0.01%
2022/01/12	40	5.08	0	0.00	5.08	40	89,926	0.04%
2022/01/11	36	5.12	0	0.00	5.11	36	90,233	0.04%
2022/01/10	60	5.12	55	5.16	5.11	5	89,985	0.01%
2022/01/07	5	5.07	3	5.13	5.14	2	90,694	0.00%
2022/01/06	15	5.09	51	5.10	5.10	-36	90,051	-0.04%
2022/01/05	64	5.05	0	0.00	5.06	64	89,863	0.07%
2022/01/04	60	5.05	0	0.00	5.04	60	90,327	0.07%
2022/01/03	20	5.12	10	5.10	5.11	10	88,889	0.01%
2021/12/30	20	5.10	2	5.12	5.10	18	90,800	0.02%
2021/12/29	35	5.12	0	0.00	5.11	35	90,931	0.04%
2021/12/28	18	5.13	0	0.00	5.13	18	93,654	0.02%
2021/12/27	21	5.17	5	5.18	5.17	16	95,491	0.02%
2021/12/24	40	5.20	0	0.00	5.21	40	98,327	0.04%
2021/12/23	55	5.22	0	0.00	5.21	55	99,400	0.06%
2021/12/21	45	5.26	0	0.00	5.25	45	102,628	0.04%
2021/12/20	5	5.31	10	5.31	5.32	-5	101,857	0.00%
2021/12/16	70	5.27	0	0.00	5.25	70	103,059	0.07%
2021/12/15	20	5.32	0	0.00	5.33	20	105,813	0.02%
2021/12/09	2	5.26	0	0.00	5.25	2	106,130	0.00%
2021/12/07	0	0.00	100	5.31	5.28	-100	107,413	-0.09%
2021/12/06	10	5.30	0	0.00	5.30	10	108,538	0.01%
2021/12/03	1	5.30	0	0.00	5.30	1	110,117	0.00%
2021/12/02	18	5.31	0	0.00	5.31	18	110,518	0.02%
2021/12/01	110	5.37	15	5.40	5.34	95	110,163	0.09%	大買/
2021/11/29	50	5.42	0	0.00	5.43	50	109,872	0.05%
2021/11/26	5	5.41	0	0.00	5.42	5	108,765	0.00%
2021/11/25	0	0.00	240	5.32	5.32	-240	107,954	-0.22%	大賣/鉅額交易
2021/11/24	245	5.34	0	0.00	5.32	245	109,370	0.22%	大買/鉅額交易
2021/11/23	15	5.31	5	5.31	5.33	10	112,293	0.01%
2021/11/19	30	5.27	0	0.00	5.27	30	114,746	0.03%
2021/11/18	31	5.28	0	0.00	5.26	31	115,542	0.03%
2021/11/17	30	5.31	0	0.00	5.31	30	117,428	0.03%
2021/11/16	20	5.33	0	0.00	5.32	20	119,983	0.02%
2021/11/15	95	5.33	15	5.33	5.33	80	123,562	0.06%
2021/11/12	100	5.35	10	5.34	5.37	90	126,893	0.07%
2021/11/11	65	5.39	0	0.00	5.39	65	128,607	0.05%
2021/11/10	15	5.36	0	0.00	5.36	15	129,755	0.01%
2021/11/09	92	5.38	0	0.00	5.36	92	131,183	0.07%
2021/11/08	126	5.42	0	0.00	5.41	126	129,208	0.10%	大買/鉅額交易
2021/11/05	86	5.46	0	0.00	5.45	86	129,536	0.07%
2021/11/04	25	5.47	0	0.00	5.50	25	128,358	0.02%
2021/11/01	5	5.51	0	0.00	5.51	5	128,527	0.00%
2021/10/28	0	0.00	4	5.54	5.52	-4	128,778	0.00%
2021/10/27	0	0.00	2	5.54	5.51	-2	129,716	0.00%
2021/10/26	5	5.51	10	5.52	5.52	-5	129,917	0.00%
2021/10/25	6	5.56	0	0.00	5.57	6	130,085	0.00%
2021/10/22	0	0.00	100	5.59	5.57	-100	134,804	-0.07%
2021/10/21	106	5.54	1	5.55	5.58	105	134,896	0.08%	大買/鉅額交易
2021/10/20	1	5.56	0	0.00	5.58	1	134,765	0.00%
2021/10/18	20	5.59	21	5.62	5.62	-1	135,031	0.00%
2021/10/15	1	5.65	0	0.00	5.61	1	135,757	0.00%
2021/10/14	1	5.70	0	0.00	5.74	1	135,804	0.00%
2021/10/13	10	5.72	0	0.00	5.77	10	135,975	0.01%
2021/10/12	0	0.00	10	5.76	5.74	-10	135,558	-0.01%
2021/10/08	8	5.64	0	0.00	5.68	8	134,520	0.01%
2021/10/07	109	5.68	0	0.00	5.64	109	134,251	0.08%	大買/鉅額交易
2021/10/06	5	5.78	2	5.78	5.77	3	132,698	0.00%
2021/10/05	0	0.00	234	5.83	5.75	-234	132,957	-0.18%	大賣/鉅額交易
2021/10/04	0	0.00	85	5.73	5.75	-85	131,219	-0.06%
2021/10/01	28	5.68	355	5.69	5.72	-327	128,842	-0.25%	大賣/鉅額交易
2021/09/30	15	5.64	46	5.64	5.58	-31	125,910	-0.02%
2021/09/29	5	5.63	195	5.62	5.63	-190	124,695	-0.15%	大賣/鉅額交易
2021/09/27	10	5.46	0	0.00	5.47	10	122,950	0.01%
2021/09/24	38	5.49	5	5.48	5.49	33	123,869	0.03%
2021/09/23	32	5.54	0	0.00	5.54	32	125,815	0.03%
2021/09/22	1	5.61	18	5.60	5.60	-17	125,392	-0.01%
2021/09/17	40	5.48	21	5.48	5.46	19	122,725	0.02%
2021/09/16	0	0.00	30	5.49	5.48	-30	124,465	-0.02%
2021/09/15	20	5.47	0	0.00	5.46	20	125,123	0.02%
2021/09/14	21	5.44	5	5.44	5.44	16	127,217	0.01%
2021/09/13	60	5.45	0	0.00	5.46	60	127,554	0.05%
2021/09/10	66	5.45	35	5.47	5.43	31	129,471	0.02%
2021/09/09	90	5.51	6	5.54	5.51	84	128,336	0.07%
2021/09/08	23	5.51	4	5.50	5.51	19	127,693	0.01%
2021/09/07	10	5.45	0	0.00	5.46	10	126,529	0.01%
2021/09/06	39	5.41	0	0.00	5.43	39	127,049	0.03%
2021/09/03	38	5.43	10	5.42	5.44	28	127,326	0.02%
2021/09/02	20	5.50	0	0.00	5.51	20	127,409	0.02%
2021/09/01	83	5.45	3	5.45	5.44	80	128,540	0.06%
2021/08/31	87	5.50	5	5.51	5.46	82	128,089	0.06%
2021/08/30	140	5.51	0	0.00	5.48	140	129,423	0.11%	大買/鉅額交易
2021/08/27	32	5.58	10	5.54	5.53	22	129,639	0.02%
2021/08/26	118	5.63	0	0.00	5.61	118	128,670	0.09%	大買/鉅額交易
2021/08/25	25	5.63	50	5.63	5.62	-25	128,905	-0.02%
2021/08/23	83	5.72	0	0.00	5.70	83	129,825	0.06%
2021/08/20	140	5.85	32	5.85	5.87	108	130,178	0.08%	大買/鉅額交易
2021/08/19	21	5.82	8	5.79	5.85	13	129,216	0.01%
2021/08/18	0	0.00	160	5.81	5.70	-160	126,757	-0.13%	大賣/鉅額交易
2021/08/17	10	5.74	465	5.71	5.76	-455	127,356	-0.36%	大賣/鉅額交易
2021/08/16	55	5.70	375	5.71	5.70	-320	127,893	-0.25%	大賣/鉅額交易
2021/08/13	20	5.66	50	5.64	5.66	-30	131,053	-0.02%
2021/08/12	25	5.59	0	0.00	5.59	25	133,585	0.02%
2021/08/11	60	5.58	0	0.00	5.59	60	137,080	0.04%
2021/08/10	30	5.57	0	0.00	5.57	30	145,859	0.02%
2021/08/09	20	5.54	0	0.00	5.53	20	155,928	0.01%
2021/08/06	0	0.00	38	5.53	5.52	-38	161,325	-0.02%
2021/08/05	0	0.00	30	5.49	5.49	-30	168,774	-0.02%
2021/08/04	20	5.50	30	5.49	5.48	-10	184,287	-0.01%
2021/08/03	28	5.52	8	5.50	5.50	20	188,824	0.01%
2021/08/02	10	5.57	21	5.55	5.51	-11	189,450	-0.01%
2021/07/30	10	5.58	0	0.00	5.61	10	191,236	0.01%
2021/07/29	440	5.62	1	5.62	5.56	439	193,121	0.23%	大買/鉅額交易
2021/07/28	140	5.67	21	5.70	5.67	119	193,720	0.06%	大買/鉅額交易
2021/07/27	40	5.59	0	0.00	5.60	40	193,538	0.02%
2021/07/26	40	5.58	401	5.55	5.58	-361	196,721	-0.18%	大賣/鉅額交易
2021/07/23	20	5.54	120	5.52	5.54	-100	197,908	-0.05%	大賣/
2021/07/22	40	5.51	44	5.51	5.54	-4	197,869	0.00%
2021/07/21	30	5.60	0	0.00	5.59	30	197,961	0.02%
2021/07/20	30	5.56	0	0.00	5.56	30	199,072	0.02%
2021/07/16	0	0.00	1	5.44	5.44	-1	199,629	0.00%
2021/07/15	5	5.43	25	5.42	5.41	-20	199,984	-0.01%
2021/07/14	15	5.46	10	5.45	5.45	5	199,935	0.00%
2021/07/13	420	5.47	21	5.47	5.47	399	201,815	0.20%	大買/鉅額交易
2021/07/12	15	5.45	0	0.00	5.47	15	202,081	0.01%
2021/07/09	0	0.00	17	5.55	5.53	-17	202,398	-0.01%
2021/07/07	20	5.48	20	5.49	5.49	0	205,239	0.00%
2021/07/06	1	5.46	460	5.45	5.46	-459	205,269	-0.22%	大賣/鉅額交易
2021/07/05	5	5.46	14	5.48	5.44	-9	205,678	0.00%
2021/07/02	22	5.53	300	5.53	5.52	-278	205,379	-0.14%	大賣/鉅額交易
2021/07/01	17	5.53	0	0.00	5.53	17	205,628	0.01%
2021/06/30	30	5.54	736	5.51	5.50	-706	206,653	-0.34%	大賣/鉅額交易
2021/06/28	10	5.58	5	5.57	5.57	5	204,411	0.00%
2021/06/25	6	5.58	2	5.56	5.61	4	204,952	0.00%
2021/06/24	0	0.00	3	5.63	5.62	-3	204,930	0.00%
2021/06/23	3	5.66	0	0.00	5.64	3	205,876	0.00%
2021/06/22	16	5.72	15	5.70	5.74	1	204,153	0.00%
2021/06/21	30	5.73	39	5.74	5.75	-9	204,277	0.00%
2021/06/18	42	5.65	0	0.00	5.65	42	201,965	0.02%
2021/06/17	3	5.66	1	5.71	5.64	2	202,662	0.00%
2021/06/16	1	5.66	0	0.00	5.65	1	203,513	0.00%
2021/06/15	1	5.66	27	5.67	5.65	-26	203,998	-0.01%
2021/06/11	10	5.70	0	0.00	5.70	10	203,342	0.00%
2021/06/10	0	0.00	2	5.76	5.72	-2	202,996	0.00%
2021/06/09	1	5.78	1	5.80	5.79	0	201,860	0.00%
2021/06/07	0	0.00	22	5.77	5.74	-22	202,787	-0.01%
2021/06/04	2	5.76	0	0.00	5.75	2	200,943	0.00%
2021/06/03	5	5.72	0	0.00	5.71	5	201,189	0.00%
2021/06/02	2	5.75	0	0.00	5.75	2	200,816	0.00%
2021/06/01	32	5.76	0	0.00	5.74	32	202,156	0.02%
2021/05/31	5	5.80	15	5.80	5.78	-10	203,343	0.00%
2021/05/28	126	5.85	20	5.86	5.83	106	202,788	0.05%	大買/鉅額交易
2021/05/27	8	5.99	2	5.98	5.95	6	201,266	0.00%
2021/05/26	27	5.93	0	0.00	5.92	27	202,912	0.01%
2021/05/25	331	5.94	0	0.00	5.92	331	203,073	0.16%	大買/鉅額交易
2021/05/24	0	0.00	27	6.06	6.02	-27	200,642	-0.01%
2021/05/21	65	6.03	76	6.07	6.05	-11	199,178	-0.01%
2021/05/20	50	6.18	17	6.17	6.17	33	196,010	0.02%
2021/05/19	257	6.16	20	6.17	6.13	237	194,580	0.12%	大買/鉅額交易
2021/05/18	146	6.26	201	6.19	6.10	-55	192,937	-0.03%	大買/大賣/
2021/05/17	224	6.48	41	6.45	6.46	183	187,535	0.10%	大買/鉅額交易
2021/05/14	2	6.25	10	6.24	6.30	-8	179,486	0.00%
2021/05/13	84	6.34	112	6.27	6.35	-28	175,188	-0.02%	大賣/
2021/05/12	79	6.24	263	6.22	6.29	-184	167,255	-0.11%	大賣/鉅額交易
2021/05/11	10	5.99	36	6.01	6.03	-26	154,571	-0.02%
2021/05/10	5	5.77	0	0.00	5.79	5	152,488	0.00%
2021/05/07	11	5.82	20	5.82	5.77	-9	154,709	-0.01%
2021/05/06	5	5.87	0	0.00	5.90	5	155,532	0.00%
2021/05/05	42	5.91	0	0.00	5.94	42	154,318	0.03%
2021/05/04	41	5.86	41	5.87	5.88	0	155,172	0.00%
2021/05/03	0	0.00	35	5.72	5.79	-35	151,717	-0.02%
2021/04/29	252	5.68	230	5.70	5.69	22	149,335	0.01%	大買/大賣/
2021/04/28	5	5.70	45	5.71	5.69	-40	151,477	-0.03%
2021/04/27	15	5.70	7	5.70	5.69	8	152,908	0.01%
2021/04/26	75	5.73	4	5.73	5.71	71	153,749	0.05%
2021/04/23	12	5.81	3	5.84	5.80	9	154,209	0.01%
2021/04/22	52	5.80	13	5.83	5.85	39	155,961	0.03%
2021/04/21	0	0.00	1	5.84	5.82	-1	154,748	0.00%
2021/04/20	0	0.00	5	5.80	5.79	-5	156,475	0.00%
2021/04/19	12	5.82	88	5.81	5.79	-76	157,659	-0.05%
2021/04/16	7	5.88	11	5.86	5.84	-4	156,441	0.00%
2021/04/15	24	5.91	5	5.92	5.88	19	157,233	0.01%
2021/04/14	54	5.99	88	5.96	5.94	-34	158,178	-0.02%
2021/04/13	6	5.92	50	5.90	5.97	-44	158,548	-0.03%
2021/04/12	18	5.93	0	0.00	5.96	18	157,369	0.01%
2021/04/09	22	5.93	30	5.93	5.94	-8	158,528	-0.01%
2021/04/08	1	5.99	11	5.93	5.92	-10	158,985	-0.01%
2021/04/07	4	5.99	0	0.00	5.96	4	158,779	0.00%
2021/04/06	17	5.98	10	5.96	5.97	7	158,386	0.00%
2021/04/01	9	6.06	0	0.00	6.06	9	157,271	0.01%
2021/03/31	0	0.00	34	6.09	6.10	-34	156,946	-0.02%
2021/03/30	38	6.09	5	6.09	6.06	33	156,730	0.02%
2021/03/29	12	6.10	100	6.10	6.10	-88	156,029	-0.06%
2021/03/26	30	6.17	5	6.19	6.16	25	154,724	0.02%
2021/03/25	0	0.00	11	6.29	6.26	-11	153,586	-0.01%
2021/03/24	7	6.28	0	0.00	6.27	7	152,690	0.00%
2021/03/23	0	0.00	4	6.21	6.22	-4	151,797	0.00%
2021/03/19	5	6.24	11	6.27	6.25	-6	152,554	0.00%
2021/03/18	12	6.13	0	0.00	6.17	12	150,844	0.01%
2021/03/16	5	6.18	0	0.00	6.17	5	150,882	0.00%
2021/03/15	29	6.22	10	6.20	6.20	19	150,837	0.01%
2021/03/12	5	6.20	110	6.21	6.20	-105	151,624	-0.07%	大賣/鉅額交易
2021/03/11	8	6.23	0	0.00	6.22	8	151,618	0.01%
2021/03/10	105	6.36	7	6.35	6.36	98	150,950	0.06%	大買/
2021/03/09	5	6.35	4	6.44	6.36	1	151,012	0.00%
2021/03/08	5	6.29	4	6.35	6.36	1	150,015	0.00%
2021/03/05	10	6.36	36	6.40	6.36	-26	148,765	-0.02%
2021/03/04	2	6.30	89	6.34	6.31	-87	146,919	-0.06%
2021/03/03	164	6.33	5	6.35	6.22	159	145,708	0.11%	大買/鉅額交易
2021/03/02	0	0.00	8	6.31	6.35	-8	144,978	-0.01%
2021/02/26	10	6.32	34	6.29	6.34	-24	144,276	-0.02%
2021/02/25	169	6.15	0	0.00	6.16	169	141,992	0.12%	大買/鉅額交易
2021/02/24	0	0.00	207	6.17	6.25	-207	142,763	-0.14%	大賣/鉅額交易
2021/02/23	216	6.14	0	0.00	6.13	216	141,009	0.15%	大買/鉅額交易
2021/02/22	0	0.00	24	6.13	6.15	-24	140,454	-0.02%
2021/02/19	108	6.18	4	6.22	6.17	104	140,449	0.07%	大買/鉅額交易
2021/02/18	81	6.17	1	6.15	6.14	80	139,706	0.06%
2021/02/17	75	6.20	580	6.18	6.17	-505	141,170	-0.36%	大賣/鉅額交易
2021/02/05	10	6.39	0	0.00	6.41	10	137,634	0.01%
2021/02/04	13	6.48	0	0.00	6.47	13	135,825	0.01%
2021/02/03	2	6.42	3	6.43	6.43	-1	137,047	0.00%
2021/02/02	65	6.45	17	6.42	6.44	48	137,304	0.03%
2021/02/01	153	6.65	5	6.68	6.60	148	137,090	0.11%	大買/鉅額交易
2021/01/29	16	6.60	81	6.69	6.72	-65	135,545	-0.05%
2021/01/28	9	6.60	53	6.60	6.60	-44	133,087	-0.03%
2021/01/27	32	6.47	13	6.48	6.48	19	131,757	0.01%
2021/01/26	26	6.46	39	6.46	6.51	-13	131,342	-0.01%
2021/01/25	9	6.42	115	6.44	6.38	-106	129,471	-0.08%	大賣/鉅額交易
2021/01/22	1	6.36	40	6.36	6.34	-39	131,396	-0.03%
2021/01/21	130	6.34	30	6.32	6.31	100	132,855	0.08%	大買/
2021/01/20	247	6.45	43	6.47	6.48	204	131,628	0.15%	大買/鉅額交易
2021/01/19	47	6.46	505	6.47	6.42	-458	131,962	-0.35%	大賣/鉅額交易
2021/01/18	9	6.57	99	6.61	6.56	-90	130,451	-0.07%
2021/01/15	124	6.46	59	6.49	6.55	65	127,446	0.05%	大買/
2021/01/14	101	6.51	93	6.51	6.51	8	124,919	0.01%	大買/
2021/01/13	72	6.55	258	6.50	6.48	-186	124,209	-0.15%	大賣/鉅額交易
2021/01/12	30	6.59	24	6.64	6.63	6	123,250	0.00%
2021/01/11	22	6.63	30	6.63	6.61	-8	122,235	-0.01%
2021/01/08	70	6.67	80	6.65	6.63	-10	123,575	-0.01%
2021/01/07	159	6.78	66	6.74	6.73	93	122,069	0.08%	大買/
2021/01/06	78	6.82	75	6.87	6.89	3	120,365	0.00%
2021/01/04	47	6.89	68	6.93	6.89	-21	120,411	-0.02%
2020/12/31	12	7.01	0	0.00	6.96	12	120,757	0.01%
2020/12/30	78	7.07	0	0.00	7.02	78	120,827	0.06%
2020/12/29	100	7.11	3	7.13	7.11	97	121,484	0.08%
2020/12/28	21	7.14	2	7.14	7.10	19	121,770	0.02%
2020/12/25	30	7.16	2	7.16	7.18	28	121,269	0.02%
2020/12/24	16	7.22	0	0.00	7.21	16	121,122	0.01%
2020/12/23	0	0.00	24	7.30	7.26	-24	122,326	-0.02%
2020/12/22	14	7.31	54	7.27	7.31	-40	123,887	-0.03%
2020/12/21	53	7.25	3	7.31	7.20	50	127,582	0.04%
2020/12/18	6	7.26	0	0.00	7.27	6	128,108	0.00%
2020/12/17	8	7.26	1	7.29	7.25	7	132,930	0.01%
2020/12/16	15	7.27	0	0.00	7.25	15	136,691	0.01%
2020/12/15	2	7.37	40	7.36	7.37	-38	136,040	-0.03%
2020/12/14	1	7.30	49	7.29	7.29	-48	135,601	-0.04%
2020/12/11	50	7.29	135	7.32	7.28	-85	139,244	-0.06%	大賣/
2020/12/10	20	7.29	92	7.28	7.28	-72	139,323	-0.05%
2020/12/09	26	7.20	40	7.20	7.19	-14	139,543	-0.01%
2020/12/08	68	7.26	0	0.00	7.23	68	139,460	0.05%
2020/12/07	12	7.32	25	7.31	7.30	-13	140,984	-0.01%
2020/12/04	57	7.39	153	7.37	7.33	-96	145,274	-0.07%	大賣/
2020/12/02	22	7.44	0	0.00	7.44	22	148,053	0.01%
2020/12/01	105	7.50	0	0.00	7.49	105	149,630	0.07%	大買/鉅額交易
2020/11/30	23	7.46	20	7.50	7.57	3	150,933	0.00%
2020/11/27	8	7.52	10	7.54	7.48	-2	150,703	0.00%
2020/11/26	15	7.51	0	0.00	7.50	15	150,489	0.01%
2020/11/25	5	7.52	15	7.50	7.57	-10	150,162	-0.01%
2020/11/24	0	0.00	81	7.49	7.52	-81	151,494	-0.05%
2020/11/23	48	7.50	40	7.49	7.48	8	151,794	0.01%
2020/11/20	0	0.00	30	7.57	7.57	-30	150,005	-0.02%
2020/11/19	14	7.58	68	7.59	7.57	-54	150,574	-0.04%
2020/11/18	56	7.58	0	0.00	7.57	56	150,088	0.04%
2020/11/17	23	7.60	97	7.62	7.64	-74	150,851	-0.05%
2020/11/16	98	7.75	0	0.00	7.68	98	158,690	0.06%
2020/11/13	8	7.87	3	7.86	7.86	5	155,742	0.00%
2020/11/11	60	7.93	200	7.92	7.86	-140	155,379	-0.09%	大賣/鉅額交易
2020/11/10	0	0.00	3	8.02	7.99	-3	152,991	0.00%
2020/11/09	109	7.99	181	7.97	7.95	-72	151,737	-0.05%	大買/大賣/
2020/11/06	62	8.08	1	8.09	8.09	61	149,477	0.04%
2020/11/05	15	8.14	0	0.00	8.12	15	148,340	0.01%
2020/11/04	13	8.14	10	8.13	8.13	3	148,428	0.00%
2020/11/03	21	8.26	10	8.25	8.24	11	146,499	0.01%
2020/11/02	6	8.39	13	8.43	8.37	-7	147,806	0.00%
2020/10/30	1	8.39	29	8.36	8.40	-28	148,448	-0.02%
2020/10/29	5	8.30	25	8.34	8.30	-20	145,894	-0.01%
2020/10/28	25	8.20	63	8.22	8.22	-38	143,801	-0.03%
2020/10/27	2	8.18	0	0.00	8.17	2	142,834	0.00%
2020/10/20	0	0.00	1	8.19	8.20	-1	161,931	0.00%
2020/10/19	30	8.18	20	8.16	8.16	10	163,424	0.01%
2020/10/15	0	0.00	3	8.24	8.21	-3	163,877	0.00%
2020/10/14	25	8.15	30	8.17	8.18	-5	163,605	0.00%
2020/10/13	25	8.16	20	8.17	8.17	5	162,989	0.00%
2020/10/12	56	8.14	0	0.00	8.17	56	161,521	0.03%
2020/10/08	14	8.21	25	8.25	8.19	-11	160,369	-0.01%
2020/10/07	25	8.27	0	0.00	8.26	25	158,748	0.02%
2020/10/06	37	8.31	0	0.00	8.31	37	158,404	0.02%
2020/10/05	13	8.39	10	8.42	8.40	3	158,241	0.00%
2020/09/30	17	8.43	9	8.43	8.44	8	158,798	0.01%
2020/09/29	27	8.45	3	8.50	8.47	24	160,520	0.01%
2020/09/28	85	8.53	5	8.57	8.50	80	161,910	0.05%
2020/09/25	12	8.68	14	8.60	8.64	-2	163,223	0.00%
2020/09/24	10	8.62	123	8.62	8.66	-113	163,151	-0.07%	大賣/鉅額交易
2020/09/23	0	0.00	4	8.45	8.42	-4	160,027	0.00%
2020/09/22	3	8.36	44	8.41	8.46	-41	160,033	-0.03%
2020/09/21	0	0.00	6	8.27	8.33	-6	155,852	0.00%
2020/09/18	1	8.23	10	8.24	8.25	-9	153,719	-0.01%
2020/09/17	5	8.22	0	0.00	8.25	5	154,629	0.00%
2020/09/16	58	8.19	0	0.00	8.18	58	154,597	0.04%
2020/09/15	1	8.28	0	0.00	8.27	1	151,484	0.00%
2020/09/14	36	8.32	5	8.30	8.30	31	150,416	0.02%
2020/09/11	0	0.00	20	8.43	8.39	-20	150,216	-0.01%
2020/09/10	30	8.39	0	0.00	8.39	30	150,423	0.02%
2020/09/09	15	8.50	30	8.47	8.44	-15	149,866	-0.01%
2020/09/08	5	8.42	0	0.00	8.39	5	146,474	0.00%
2020/09/07	5	8.39	3	8.43	8.43	2	145,910	0.00%
2020/09/04	11	8.43	6	8.46	8.41	5	147,225	0.00%
2020/09/03	9	8.29	3	8.35	8.32	6	146,511	0.00%
2020/08/31	0	0.00	13	8.41	8.45	-13	147,674	-0.01%
2020/08/28	0	0.00	5	8.39	8.37	-5	147,921	0.00%
2020/08/27	18	8.26	16	8.31	8.32	2	148,169	0.00%
2020/08/25	14	8.35	15	8.36	8.35	-1	148,587	0.00%
2020/08/24	0	0.00	15	8.48	8.43	-15	148,094	-0.01%
2020/08/21	52	8.47	8	8.48	8.47	44	148,275	0.03%
2020/08/20	16	8.68	2,066	8.56	8.67	-2,050	146,102	-1.40%	大賣/鉅額交易
2020/08/19	2	8.32	210	8.26	8.35	-208	138,186	-0.15%	大賣/鉅額交易
2020/08/18	3	8.29	10	8.31	8.30	-7	138,277	-0.01%
2020/08/17	128	8.28	0	0.00	8.26	128	139,057	0.09%	大買/鉅額交易
2020/08/14	9	8.39	15	8.45	8.37	-6	138,697	0.00%
2020/08/13	16	8.39	0	0.00	8.41	16	138,778	0.01%
2020/08/12	140	8.46	11	8.46	8.48	129	139,033	0.09%	大買/鉅額交易
2020/08/11	0	0.00	14	8.36	8.38	-14	138,865	-0.01%
2020/08/10	38	8.32	310	8.37	8.32	-272	140,850	-0.19%	大賣/鉅額交易
2020/08/07	80	8.38	23	8.41	8.40	57	145,667	0.04%
2020/08/06	140	8.31	10	8.35	8.35	130	146,177	0.09%	大買/鉅額交易
2020/08/05	30	8.43	25	8.42	8.41	5	144,421	0.00%
2020/08/04	38	8.54	50	8.55	8.50	-12	144,468	-0.01%
2020/08/03	5	8.55	20	8.56	8.62	-15	143,750	-0.01%
2020/07/31	60	8.51	530	8.49	8.51	-470	145,476	-0.32%	大賣/鉅額交易
2020/07/30	121	8.55	0	0.00	8.52	121	147,593	0.08%	大買/鉅額交易
2020/07/29	67	8.61	566	8.58	8.63	-499	148,551	-0.34%	大賣/鉅額交易
2020/07/28	1,121	8.35	82	8.48	8.62	1,039	149,023	0.70%	大買/鉅額交易
2020/07/27	801	8.60	10	8.60	8.59	791	146,351	0.54%	大買/鉅額交易
2020/07/24	526	8.72	247	8.83	8.82	279	145,187	0.19%	大買/大賣/鉅額交易
2020/07/23	10	8.76	53	8.78	8.74	-43	143,313	-0.03%
2020/07/22	195	8.71	200	8.72	8.72	-5	142,574	0.00%	大買/大賣/
2020/07/21	747	8.74	37	8.78	8.74	710	143,049	0.50%	大買/鉅額交易
2020/07/20	515	8.94	2	8.99	8.93	513	141,716	0.36%	大買/鉅額交易
2020/07/17	18	8.89	13	8.90	8.92	5	143,971	0.00%
2020/07/16	10	8.98	112	8.95	8.96	-102	146,324	-0.07%	大賣/鉅額交易
2020/07/15	81	8.87	615	8.86	8.91	-534	146,491	-0.36%	大賣/鉅額交易
2020/07/14	357	8.96	19	8.95	8.94	338	149,507	0.23%	大買/鉅額交易
2020/07/13	336	8.97	25	9.00	8.93	311	150,531	0.21%	大買/鉅額交易
2020/07/10	219	8.99	808	9.06	9.09	-589	151,976	-0.39%	大買/大賣/鉅額交易
2020/07/09	175	8.95	0	0.00	8.98	175	154,686	0.11%	大買/鉅額交易
2020/07/08	84	8.99	60	9.03	8.99	24	154,800	0.02%
2020/07/07	98	9.01	3	9.08	9.06	95	153,972	0.06%
2020/07/06	166	9.09	65	9.10	9.04	101	154,764	0.07%	大買/鉅額交易
2020/07/03	153	9.25	0	0.00	9.23	153	155,175	0.10%	大買/鉅額交易
2020/07/02	305	9.36	55	9.35	9.33	250	155,940	0.16%	大買/鉅額交易
2020/07/01	45	9.46	1	9.44	9.44	44	156,963	0.03%
2020/06/30	13	9.54	0	0.00	9.52	13	159,298	0.01%
2020/06/29	60	9.62	33	9.65	9.62	27	160,588	0.02%
2020/06/24	331	9.47	300	9.50	9.49	31	163,469	0.02%	大買/大賣/
2020/06/23	3	9.56	3	9.60	9.54	0	165,899	0.00%
2020/06/22	17	9.57	0	0.00	9.58	17	169,042	0.01%
2020/06/19	20	9.59	0	0.00	9.59	20	173,213	0.01%
2020/06/18	67	9.61	3	9.66	9.60	64	179,211	0.04%
2020/06/17	15	9.68	0	0.00	9.64	15	185,478	0.01%
2020/06/16	31	9.69	50	9.64	9.64	-19	191,701	-0.01%
2020/06/15	79	9.78	39	9.84	9.90	40	196,733	0.02%
2020/06/12	37	9.81	306	9.87	9.76	-269	199,145	-0.14%	大賣/鉅額交易
2020/06/11	184	9.58	1	9.63	9.70	183	201,473	0.09%	大買/鉅額交易
2020/06/10	195	9.56	0	0.00	9.51	195	207,748	0.09%	大買/鉅額交易
2020/06/09	55	9.63	72	9.61	9.60	-17	215,684	-0.01%
2020/06/08	78	9.62	2	9.60	9.63	76	219,804	0.03%
2020/06/05	85	9.73	0	0.00	9.70	85	219,480	0.04%
2020/06/04	73	9.80	63	9.81	9.79	10	221,337	0.00%
2020/06/03	68	9.90	13	9.90	9.86	55	223,618	0.02%
2020/06/02	51	10.03	0	0.00	10.03	51	221,442	0.02%
2020/06/01	52	10.08	0	0.00	10.07	52	221,369	0.02%
2020/05/29	0	0.00	12	10.27	10.20	-12	221,432	-0.01%
2020/05/28	39	10.11	54	10.19	10.22	-15	221,757	-0.01%
2020/05/27	21	10.14	23	10.16	10.15	-2	223,915	0.00%
2020/05/26	94	10.16	0	0.00	10.14	94	225,336	0.04%
2020/05/25	28	10.36	23	10.43	10.30	5	224,545	0.00%
2020/05/22	0	0.00	86	10.31	10.39	-86	224,608	-0.04%
2020/05/21	45	10.17	1	10.19	10.18	44	224,414	0.02%
2020/05/20	19	10.26	0	0.00	10.29	19	223,426	0.01%
2020/05/19	23	10.26	0	0.00	10.30	23	222,850	0.01%
2020/05/18	6	10.40	18	10.42	10.42	-12	222,529	-0.01%
2020/05/15	71	10.38	5	10.43	10.38	66	221,847	0.03%
2020/05/14	65	10.40	16	10.41	10.45	49	218,829	0.02%
2020/05/13	19	10.34	23	10.35	10.30	-4	212,908	0.00%
2020/05/12	0	0.00	30	10.33	10.33	-30	212,005	-0.01%
2020/05/11	6	10.20	143	10.20	10.22	-137	211,649	-0.06%	大賣/鉅額交易
2020/05/08	28	10.30	3	10.31	10.31	25	209,859	0.01%
2020/05/07	86	10.39	19	10.39	10.38	67	209,972	0.03%
2020/05/06	28	10.49	7	10.54	10.47	21	207,608	0.01%
2020/05/05	30	10.46	39	10.52	10.49	-9	204,415	0.00%
2020/05/04	31	10.58	54	10.60	10.56	-23	202,189	-0.01%
2020/04/30	228	10.29	11	10.35	10.25	217	196,307	0.11%	大買/鉅額交易
2020/04/29	86	10.49	27	10.50	10.47	59	194,217	0.03%
2020/04/28	104	10.64	54	10.66	10.62	50	192,754	0.03%	大買/
2020/04/27	85	10.73	6	10.79	10.65	79	193,702	0.04%
2020/04/24	12	11.00	125	10.96	10.95	-113	190,805	-0.06%	大賣/鉅額交易
2020/04/23	50	10.92	37	11.01	10.94	13	189,262	0.01%
2020/04/22	164	11.06	113	11.16	11.03	51	187,138	0.03%	大買/大賣/
2020/04/21	47	10.91	280	11.02	11.07	-233	184,680	-0.13%	大賣/鉅額交易
2020/04/20	22	10.73	0	0.00	10.74	22	181,597	0.01%
2020/04/17	84	10.66	59	10.68	10.69	25	180,884	0.01%
2020/04/16	252	10.96	40	10.95	10.94	212	176,535	0.12%	大買/鉅額交易
2020/04/15	194	10.91	203	10.93	10.92	-9	175,057	-0.01%	大買/大賣/
2020/04/14	386	11.04	46	11.07	10.99	340	172,890	0.20%	大買/鉅額交易
2020/04/13	227	11.32	56	11.32	11.34	171	168,864	0.10%	大買/鉅額交易
2020/04/10	9	11.31	1	11.31	11.28	8	167,764	0.00%
2020/04/09	30	11.30	11	11.29	11.31	19	166,484	0.01%
2020/04/08	299	11.34	15	11.38	11.27	284	163,715	0.17%	大買/鉅額交易
2020/04/07	25	11.45	8	11.48	11.43	17	160,251	0.01%
2020/04/06	32	11.73	28	11.77	11.69	4	157,323	0.00%
2020/04/01	55	11.89	3	11.89	11.89	52	154,616	0.03%
2020/03/31	15	11.93	15	11.91	11.93	0	150,619	0.00%
2020/03/30	13	12.05	52	12.23	11.96	-39	148,230	-0.03%
2020/03/27	133	11.67	134	11.69	11.93	-1	143,128	0.00%	大買/大賣/
2020/03/26	21	11.89	6	11.98	11.87	15	138,946	0.01%
2020/03/25	76	11.98	20	11.98	12.00	56	134,903	0.04%
2020/03/24	255	12.47	1	12.35	12.46	254	129,782	0.20%	大買/鉅額交易
2020/03/23	73	13.21	58	13.27	13.23	15	123,563	0.01%
2020/03/20	116	13.06	168	13.11	12.76	-52	116,772	-0.04%	大買/大賣/
2020/03/19	55	13.44	43	13.41	13.80	12	109,367	0.01%
2020/03/18	25	12.62	66	12.79	12.90	-41	102,538	-0.04%
2020/03/17	78	12.47	81	12.46	12.49	-3	99,108	0.00%
2020/03/16	82	11.94	318	11.97	12.20	-236	92,947	-0.25%	大賣/鉅額交易
2020/03/13	177	12.20	167	12.15	11.72	10	83,902	0.01%	大買/大賣/
2020/03/12	193	11.22	104	11.40	11.48	89	74,514	0.12%	大買/大賣/
2020/03/11	58	10.88	43	10.90	10.98	15	69,342	0.02%
2020/03/10	151	10.91	165	10.85	10.78	-14	67,039	-0.02%	大買/大賣/
2020/03/09	116	10.84	13	10.77	10.84	103	63,679	0.16%	大買/鉅額交易
2020/03/06	30	10.46	32	10.50	10.52	-2	60,130	0.00%
2020/03/05	24	10.36	0	0.00	10.35	24	59,564	0.04%
2020/03/04	11	10.49	1	10.47	10.49	10	60,577	0.02%
2020/03/03	3	10.49	151	10.45	10.51	-148	60,459	-0.24%	大賣/鉅額交易
2020/03/02	1	10.71	14	10.61	10.61	-13	59,179	-0.02%
2020/02/27	10	10.43	20	10.51	10.52	-10	56,391	-0.02%
2020/02/26	1	10.40	31	10.38	10.39	-30	54,608	-0.05%
2020/02/25	30	10.30	50	10.32	10.28	-20	53,111	-0.04%
2020/02/21	20	10.17	2	10.18	10.17	18	51,274	0.04%
2020/02/20	5	10.06	0	0.00	10.14	5	51,208	0.01%
2020/02/19	15	10.16	0	0.00	10.10	15	51,020	0.03%
2020/02/18	10	10.19	1	10.22	10.22	9	50,553	0.02%
2020/02/14	0	0.00	10	10.08	10.08	-10	49,965	-0.02%
2020/02/13	10	10.12	2	10.10	10.12	8	49,823	0.02%
2020/02/12	0	0.00	12	10.15	10.11	-12	50,113	-0.02%
2020/02/11	3	10.19	0	0.00	10.20	3	49,403	0.01%
2020/02/10	10	10.34	0	0.00	10.30	10	49,289	0.02%
2020/02/06	6	10.16	2	10.19	10.16	4	48,815	0.01%
2020/02/05	2	10.28	18	10.29	10.32	-16	49,893	-0.03%
2020/02/04	1	10.36	6	10.48	10.35	-5	49,040	-0.01%
2020/02/03	51	10.62	15	10.56	10.49	36	49,087	0.07%
2020/01/31	1	10.38	17	10.38	10.40	-16	46,425	-0.03%
2020/01/30	120	10.22	48	10.33	10.48	72	45,459	0.16%	大買/
2020/01/16	0	0.00	2	9.92	9.93	-2	42,984	0.00%
2020/01/15	0	0.00	2	9.92	9.94	-2	43,107	0.00%
2020/01/14	5	9.86	0	0.00	9.86	5	42,906	0.01%
2020/01/13	21	9.93	2	9.91	9.91	19	42,634	0.04%
2020/01/10	8	10.00	0	0.00	10.01	8	42,490	0.02%
2020/01/09	10	10.05	0	0.00	10.01	10	42,460	0.02%
2020/01/08	6	10.17	8	10.16	10.15	-2	42,509	0.00%
2020/01/07	1	10.12	16	10.10	10.09	-15	42,069	-0.04%
2020/01/06	2	10.02	10	10.03	10.04	-8	42,184	-0.02%
2020/01/03	3	9.86	4	9.99	9.95	-1	41,967	0.00%
2020/01/02	8	9.93	1	9.93	9.93	7	42,163	0.02%
2019/12/31	0	0.00	5	9.99	9.99	-5	41,885	-0.01%
2019/12/30	0	0.00	1	9.92	9.94	-1	42,016	0.00%
2019/12/27	5	9.92	0	0.00	9.92	5	42,170	0.01%
2019/12/26	2	10.00	0	0.00	10.01	2	41,920	0.00%
2019/12/25	0	0.00	2	10.01	9.99	-2	42,673	0.00%
2019/12/23	5	10.01	0	0.00	10.01	5	43,054	0.01%
2019/12/20	6	10.01	3	10.04	10.01	3	43,603	0.01%
2019/12/19	80	10.00	1	9.99	9.99	79	43,599	0.18%
2019/12/18	1	9.94	1	9.96	9.95	0	43,689	0.00%
2019/12/17	8	9.99	0	0.00	9.95	8	43,689	0.02%
2019/12/16	0	0.00	5	10.05	10.06	-5	42,976	-0.01%
2019/12/13	4	10.05	15	10.05	10.08	-11	43,435	-0.03%
2019/12/12	162	10.14	20	10.14	10.15	142	42,830	0.33%	大買/鉅額交易
2019/12/09	2	10.30	0	0.00	10.31	2	42,127	0.00%
2019/12/06	0	0.00	5	10.40	10.37	-5	41,568	-0.01%
2019/12/05	12	10.41	0	0.00	10.39	12	41,473	0.03%
2019/12/04	0	0.00	5	10.50	10.49	-5	41,432	-0.01%
2019/12/03	0	0.00	7	10.48	10.47	-7	42,064	-0.02%
2019/12/02	5	10.52	0	0.00	10.49	5	42,066	0.01%
2019/11/29	20	10.51	7	10.50	10.53	13	42,091	0.03%
2019/11/27	2	10.35	2	10.37	10.34	0	39,001	0.00%
2019/11/26	100	10.36	11	10.36	10.37	89	38,908	0.23%
2019/11/25	3	10.38	0	0.00	10.42	3	38,782	0.01%
2019/11/22	2	10.42	58	10.42	10.42	-56	38,732	-0.14%
2019/11/21	0	0.00	6	10.51	10.44	-6	39,883	-0.02%
2019/11/20	0	0.00	3	10.39	10.40	-3	39,846	-0.01%
2019/11/18	2	10.42	0	0.00	10.41	2	39,628	0.01%
2019/11/12	1	10.50	0	0.00	10.48	1	40,890	0.00%
2019/11/11	0	0.00	7	10.52	10.56	-7	41,147	-0.02%
2019/11/08	58	10.43	0	0.00	10.42	58	40,653	0.14%
2019/11/07	15	10.39	0	0.00	10.42	15	40,725	0.04%
2019/11/06	5	10.36	0	0.00	10.36	5	41,038	0.01%
2019/11/05	126	10.42	0	0.00	10.38	126	41,016	0.31%	大買/鉅額交易
2019/11/04	10	10.49	11	10.48	10.47	-1	42,860	0.00%
2019/10/31	3	10.64	10	10.65	10.65	-7	43,464	-0.02%
2019/10/30	0	0.00	5	10.68	10.68	-5	42,787	-0.01%
2019/10/29	0	0.00	5	10.70	10.68	-5	43,161	-0.01%
2019/10/25	99	10.72	10	10.72	10.73	89	42,309	0.21%
2019/10/24	0	0.00	10	10.75	10.74	-10	41,439	-0.02%
2019/10/23	0	0.00	1	10.80	10.80	-1	41,126	0.00%
2019/10/22	29	10.80	4	10.78	10.77	25	40,866	0.06%
2019/10/18	2	10.84	0	0.00	10.85	2	41,005	0.00%
2019/10/17	11	10.85	0	0.00	10.85	11	41,191	0.03%
2019/10/16	4	10.88	0	0.00	10.87	4	40,999	0.01%
2019/10/15	10	10.92	25	10.92	10.92	-15	40,590	-0.04%
2019/10/14	3	10.96	0	0.00	10.94	3	40,384	0.01%
2019/10/09	0	0.00	11	11.07	11.12	-11	40,576	-0.03%
2019/10/08	6	11.03	3	11.03	11.03	3	40,264	0.01%
2019/10/07	3	11.11	0	0.00	11.11	3	40,378	0.01%
2019/10/02	3	11.10	0	0.00	11.09	3	41,670	0.01%
2019/10/01	10	11.10	2	11.09	11.07	8	41,666	0.02%
2019/09/26	2	11.20	0	0.00	11.20	2	41,277	0.00%
2019/09/24	5	11.13	0	0.00	11.14	5	41,954	0.01%
2019/09/20	13	11.15	0	0.00	11.15	13	42,650	0.03%
2019/09/19	1	11.19	0	0.00	11.18	1	42,585	0.00%
2019/09/18	44	11.17	0	0.00	11.16	44	42,394	0.10%
2019/09/17	10	11.20	0	0.00	11.21	10	41,648	0.02%
2019/09/16	11	11.23	0	0.00	11.22	11	41,802	0.03%
2019/09/12	6	11.25	0	0.00	11.26	6	41,632	0.01%
2019/09/11	2	11.32	0	0.00	11.32	2	42,470	0.00%
2019/09/10	1	11.34	0	0.00	11.34	1	42,254	0.00%
2019/09/09	3	11.30	0	0.00	11.30	3	42,269	0.01%
2019/09/06	12	11.32	0	0.00	11.32	12	42,246	0.03%
2019/09/05	6	11.35	0	0.00	11.34	6	42,049	0.01%
2019/09/04	2	11.47	0	0.00	11.44	2	41,382	0.00%
2019/09/02	12	11.50	0	0.00	11.49	12	44,193	0.03%
2019/08/30	18	11.54	0	0.00	11.54	18	44,085	0.04%
2019/08/29	0	0.00	5	11.70	11.69	-5	44,247	-0.01%
2019/08/28	1	11.69	0	0.00	11.70	1	44,751	0.00%
2019/08/27	0	0.00	10	11.78	11.78	-10	45,200	-0.02%
2019/08/26	0	0.00	4	11.81	11.80	-4	45,834	-0.01%
2019/08/20	10	11.64	0	0.00	11.64	10	45,543	0.02%
2019/08/15	3	11.91	63	11.90	11.87	-60	47,187	-0.13%
2019/08/13	10	11.83	5	11.85	11.84	5	48,375	0.01%
2019/08/12	1	11.71	2	11.73	11.73	-1	49,194	0.00%
2019/08/08	0	0.00	2	11.76	11.73	-2	49,787	0.00%
2019/08/07	3	11.86	0	0.00	11.88	3	49,923	0.01%
2019/08/06	67	11.84	83	11.92	11.82	-16	51,909	-0.03%
2019/08/05	0	0.00	15	11.76	11.79	-15	50,805	-0.03%
2019/08/02	0	0.00	36	11.69	11.70	-36	50,900	-0.07%
2019/08/01	30	11.50	1	11.47	11.50	29	50,574	0.06%
2019/07/31	0	0.00	2	11.44	11.44	-2	50,704	0.00%
2019/07/24	11	11.35	0	0.00	11.35	11	53,199	0.02%
2019/07/22	0	0.00	5	11.40	11.35	-5	53,808	-0.01%
2019/07/19	4	11.39	0	0.00	11.42	4	53,507	0.01%
2019/07/18	5	11.50	0	0.00	11.51	5	53,436	0.01%
2019/07/17	8	11.49	0	0.00	11.48	8	53,923	0.01%
2019/07/12	1	11.48	0	0.00	11.49	1	53,940	0.00%
2019/07/11	4	11.50	0	0.00	11.49	4	54,616	0.01%
2019/07/10	5	11.58	0	0.00	11.59	5	54,180	0.01%
2019/07/08	5	11.66	4	11.65	11.65	1	53,665	0.00%
2019/07/04	20	11.62	0	0.00	11.62	20	53,418	0.04%
2019/07/01	9	11.56	0	0.00	11.53	9	54,206	0.02%
2019/06/27	5	11.71	1	11.77	11.71	4	54,106	0.01%
2019/06/25	1	11.81	20	11.80	11.82	-19	54,962	-0.03%
2019/06/21	0	0.00	10	11.73	11.77	-10	55,397	-0.02%
2019/06/20	8	11.75	0	0.00	11.76	8	55,752	0.01%
2019/06/19	15	11.85	1	11.86	11.79	14	55,794	0.03%
2019/06/18	1	12.07	0	0.00	12.05	1	55,376	0.00%
2019/06/13	0	0.00	2	12.10	12.07	-2	56,217	0.00%
2019/06/11	16	12.03	0	0.00	11.99	16	56,483	0.03%
2019/06/06	0	0.00	1	12.25	12.26	-1	54,225	0.00%
2019/06/05	15	12.11	2	12.12	12.17	13	54,016	0.02%
2019/06/03	3	12.23	2	12.17	12.17	1	55,433	0.00%
2019/05/31	2	12.16	17	12.19	12.17	-15	54,907	-0.03%
2019/05/29	0	0.00	2	12.42	12.36	-2	56,182	0.00%
2019/05/28	0	0.00	13	12.34	12.31	-13	56,047	-0.02%
2019/05/27	0	0.00	33	12.33	12.32	-33	56,809	-0.06%
2019/05/23	5	12.29	61	12.32	12.34	-56	57,007	-0.10%
2019/05/22	0	0.00	2	12.16	12.15	-2	56,099	0.00%
2019/05/20	0	0.00	2	12.23	12.22	-2	55,785	0.00%
2019/05/17	0	0.00	3	12.17	12.22	-3	54,622	-0.01%
2019/05/15	10	12.04	1	12.10	12.03	9	53,959	0.02%
2019/05/14	20	12.07	59	12.10	12.08	-39	53,530	-0.07%
2019/05/13	9	11.96	2	11.94	12.02	7	52,121	0.01%
2019/05/10	28	11.80	2	11.95	11.87	26	52,289	0.05%
2019/05/09	40	11.80	11	11.83	11.84	29	51,514	0.06%
2019/05/07	14	11.65	25	11.65	11.63	-11	51,966	-0.02%
2019/05/06	5	11.72	41	11.70	11.74	-36	52,907	-0.07%
2019/05/03	50	11.56	0	0.00	11.51	50	52,330	0.10%
2019/04/29	0	0.00	48	11.66	11.66	-48	53,577	-0.09%
2019/04/26	0	0.00	24	11.66	11.67	-24	54,172	-0.04%
2019/04/25	14	11.57	0	0.00	11.56	14	53,830	0.03%
2019/04/24	1	11.58	0	0.00	11.58	1	53,745	0.00%
2019/04/23	2	11.63	0	0.00	11.59	2	53,939	0.00%
2019/04/19	0	0.00	1	11.57	11.64	-1	54,304	0.00%
2019/04/18	37	11.58	0	0.00	11.68	37	54,050	0.07%
2019/04/17	10	11.62	0	0.00	11.62	10	54,773	0.02%
2019/04/16	9	11.71	0	0.00	11.70	9	54,580	0.02%
2019/04/15	10	11.76	20	11.74	11.73	-10	56,543	-0.02%
2019/04/12	5	11.83	0	0.00	11.83	5	60,362	0.01%
2019/04/11	8	11.83	1	11.84	11.81	7	64,740	0.01%
2019/04/10	1	11.80	0	0.00	11.76	1	67,265	0.00%
2019/04/09	0	0.00	11	11.79	11.78	-11	67,832	-0.02%
2019/04/08	9	11.85	0	0.00	11.86	9	68,233	0.01%
2019/04/03	8	11.94	0	0.00	11.94	8	69,013	0.01%
2019/04/02	12	11.96	0	0.00	11.95	12	69,860	0.02%
2019/04/01	2	11.95	0	0.00	12.02	2	70,403	0.00%
2019/03/29	7	12.09	1	12.09	12.06	6	70,429	0.01%
2019/03/26	5	12.18	0	0.00	12.15	5	73,587	0.01%
2019/03/25	2	12.25	2	12.25	12.25	0	74,705	0.00%
2019/03/22	13	12.03	0	0.00	12.06	13	74,957	0.02%
2019/03/21	6	12.10	0	0.00	12.08	6	75,540	0.01%
2019/03/19	3	12.20	4	12.18	12.18	-1	76,437	0.00%
2019/03/15	18	12.31	0	0.00	12.29	18	77,856	0.02%
2019/03/12	19	12.35	0	0.00	12.36	19	81,503	0.02%
2019/03/08	12	12.57	20	12.59	12.54	-8	83,101	-0.01%
2019/03/07	20	12.44	300	12.50	12.51	-280	83,160	-0.34%	大賣/鉅額交易
2019/03/05	0	0.00	30	12.47	12.46	-30	84,367	-0.04%
2019/03/04	1	12.42	26	12.45	12.44	-25	84,267	-0.03%
2019/02/25	21	12.38	7	12.39	12.36	14	82,602	0.02%
2019/02/22	20	12.46	0	0.00	12.45	20	82,605	0.02%
2019/02/21	17	12.47	0	0.00	12.42	17	82,694	0.02%
2019/02/20	22	12.53	0	0.00	12.52	22	82,133	0.03%
2019/02/18	20	12.64	0	0.00	12.63	20	82,096	0.02%
2019/02/15	4	12.75	0	0.00	12.76	4	81,929	0.00%
2019/02/14	1	12.72	0	0.00	12.72	1	82,289	0.00%
2019/02/13	8	12.72	0	0.00	12.71	8	82,629	0.01%
2019/02/12	14	12.71	0	0.00	12.70	14	83,477	0.02%
2019/01/28	2	12.82	0	0.00	12.85	2	81,908	0.00%
2019/01/25	10	12.86	0	0.00	12.86	10	82,551	0.01%
2019/01/21	7	12.97	3	12.98	12.99	4	83,702	0.00%
2019/01/18	11	13.07	0	0.00	13.05	11	85,111	0.01%
2019/01/16	2	13.14	0	0.00	13.13	2	88,747	0.00%
2019/01/11	3	13.16	0	0.00	13.18	3	91,262	0.00%
2019/01/10	3	13.27	0	0.00	13.25	3	90,955	0.00%
2019/01/09	50	13.29	0	0.00	13.22	50	91,836	0.05%
2019/01/08	0	0.00	5	13.40	13.42	-5	91,235	-0.01%
2019/01/07	7	13.44	2	13.42	13.42	5	92,082	0.01%
2019/01/04	306	13.72	20	13.77	13.71	286	92,269	0.31%	大買/鉅額交易
2019/01/02	0	0.00	43	13.50	13.50	-43	89,706	-0.05%
2018/12/28	13	13.31	0	0.00	13.20	13	88,295	0.01%
2018/12/27	2	13.42	5	13.43	13.35	-3	90,124	0.00%
2018/12/26	1	13.50	0	0.00	13.62	1	90,467	0.00%
2018/12/25	12	13.62	15	13.64	13.57	-3	89,271	0.00%
2018/12/24	0	0.00	8	13.42	13.41	-8	88,711	-0.01%
2018/12/22	0	0.00	21	13.44	13.42	-21	87,820	-0.02%
2018/12/21	1	13.36	8	13.46	13.34	-7	87,725	-0.01%
2018/12/20	1	13.38	9	13.38	13.39	-8	85,860	-0.01%
2018/12/18	0	0.00	1	13.28	13.30	-1	83,023	0.00%
2018/12/17	12	13.18	0	0.00	13.21	12	81,896	0.01%
2018/12/14	0	0.00	1	13.32	13.30	-1	80,969	0.00%
2018/12/13	1	13.14	0	0.00	13.15	1	80,243	0.00%
2018/12/12	1	13.23	0	0.00	13.18	1	80,071	0.00%
2018/12/10	10	13.38	23	13.45	13.44	-13	79,063	-0.02%
2018/12/07	1	13.29	0	0.00	13.28	1	78,335	0.00%
2018/12/06	21	13.39	36	13.32	13.38	-15	77,931	-0.02%
2018/12/05	0	0.00	11	13.08	13.09	-11	76,328	-0.01%
2018/12/04	0	0.00	9	12.84	12.89	-9	76,068	-0.01%
2018/12/03	29	12.82	4	12.81	12.78	25	76,030	0.03%
2018/11/30	0	0.00	289	13.09	13.13	-289	74,597	-0.39%	大賣/鉅額交易
2018/11/29	3	13.04	0	0.00	13.12	3	73,828	0.00%
2018/11/28	17	13.15	0	0.00	13.13	17	72,448	0.02%
2018/11/27	0	0.00	6	13.31	13.28	-6	71,631	-0.01%
2018/11/26	16	13.24	0	0.00	13.29	16	71,998	0.02%
2018/11/23	9	13.38	13	13.41	13.44	-4	71,961	-0.01%
2018/11/22	0	0.00	1	13.31	13.34	-1	72,458	0.00%
2018/11/21	4	13.32	1	13.45	13.32	3	72,742	0.00%
2018/11/20	0	0.00	6	13.33	13.31	-6	72,082	-0.01%
2018/11/19	12	13.21	0	0.00	13.22	12	71,872	0.02%
2018/11/16	2	13.20	22	13.24	13.27	-20	72,051	-0.03%
2018/11/15	12	13.24	1	13.35	13.22	11	71,754	0.02%
2018/11/14	4	13.29	0	0.00	13.28	4	71,329	0.01%
2018/11/13	1	13.34	201	13.45	13.30	-200	71,327	-0.28%	大賣/鉅額交易
2018/11/12	23	13.19	20	13.20	13.20	3	70,583	0.00%
2018/11/09	220	13.24	8	13.27	13.25	212	71,029	0.30%	大買/鉅額交易
2018/11/08	2	13.06	0	0.00	13.09	2	70,713	0.00%
2018/11/07	16	13.15	0	0.00	13.17	16	70,097	0.02%
2018/11/06	0	0.00	12	13.29	13.31	-12	70,760	-0.02%
2018/11/05	0	0.00	1	13.23	13.23	-1	70,161	0.00%
2018/11/02	6	13.17	10	13.19	13.17	-4	69,326	-0.01%
2018/11/01	10	13.20	0	0.00	13.24	10	67,873	0.01%
2018/10/31	16	13.43	6	13.45	13.35	10	67,040	0.01%
2018/10/30	10	13.59	3	13.59	13.62	7	65,308	0.01%
2018/10/29	22	13.65	10	13.72	13.69	12	64,458	0.02%
2018/10/26	0	0.00	51	13.76	13.74	-51	63,968	-0.08%
2018/10/25	8	13.73	102	13.67	13.70	-94	62,407	-0.15%	大賣/
2018/10/24	40	13.38	204	13.32	13.39	-164	59,878	-0.27%	大賣/鉅額交易
2018/10/23	10	13.33	12	13.31	13.37	-2	58,217	0.00%
2018/10/22	3	13.08	0	0.00	13.10	3	57,566	0.01%
2018/10/19	211	13.17	38	13.27	13.12	173	56,564	0.31%	大買/鉅額交易
2018/10/17	4	12.94	0	0.00	13.11	4	55,384	0.01%
2018/10/16	53	13.13	0	0.00	13.12	53	54,803	0.10%
2018/10/15	2	13.16	0	0.00	13.18	2	54,869	0.00%
2018/10/12	34	13.20	50	13.33	13.03	-16	54,107	-0.03%
2018/10/11	11	13.48	42	13.25	13.48	-31	51,827	-0.06%
2018/10/09	0	0.00	308	12.52	12.52	-308	46,052	-0.67%	大賣/鉅額交易
2018/10/08	0	0.00	26	12.55	12.52	-26	45,554	-0.06%
2018/10/05	7	12.39	67	12.36	12.46	-60	44,727	-0.13%
2018/10/04	50	12.22	18	12.23	12.27	32	42,526	0.08%
2018/10/03	310	12.10	18	12.10	12.10	292	41,423	0.70%	大買/鉅額交易
2018/10/02	0	0.00	2	12.00	12.08	-2	41,269	0.00%
2018/10/01	11	11.95	0	0.00	11.94	11	41,382	0.03%
2018/09/28	16	11.92	10	11.97	12.00	6	41,972	0.01%
2018/09/27	1	11.98	0	0.00	11.97	1	41,682	0.00%
2018/09/26	10	12.00	0	0.00	11.98	10	41,472	0.02%
2018/09/25	3	11.97	0	0.00	11.97	3	41,940	0.01%
2018/09/20	0	0.00	2	12.14	12.12	-2	42,154	0.00%
2018/09/19	5	12.10	0	0.00	12.10	5	42,866	0.01%
2018/09/18	0	0.00	6	12.21	12.20	-6	42,900	-0.01%
2018/09/13	0	0.00	5	12.24	12.27	-5	43,370	-0.01%
2018/09/12	0	0.00	7	12.29	12.28	-7	43,045	-0.02%
2018/09/11	0	0.00	14	12.24	12.25	-14	43,155	-0.03%
2018/09/10	1	12.14	27	12.22	12.26	-26	43,525	-0.06%
2018/09/07	0	0.00	8	12.17	12.13	-8	42,625	-0.02%
2018/09/03	5	11.97	0	0.00	12.06	5	42,431	0.01%
2018/08/30	18	11.91	0	0.00	11.95	18	42,244	0.04%
2018/08/29	20	11.97	0	0.00	11.95	20	42,733	0.05%
2018/08/28	11	12.03	0	0.00	12.04	11	42,036	0.03%
2018/08/24	0	0.00	14	12.25	12.24	-14	43,188	-0.03%
2018/08/21	0	0.00	29	12.25	12.24	-29	43,745	-0.07%
2018/08/20	0	0.00	30	12.35	12.35	-30	43,694	-0.07%
2018/08/17	1	12.37	9	12.35	12.38	-8	43,567	-0.02%
2018/08/16	0	0.00	22	12.39	12.33	-22	43,069	-0.05%
2018/08/15	0	0.00	9	12.33	12.35	-9	42,433	-0.02%
2018/08/14	1	12.23	2	12.23	12.23	-1	41,925	0.00%
2018/08/13	4	12.20	0	0.00	12.27	4	42,442	0.01%
2018/08/09	5	12.02	0	0.00	12.03	5	41,176	0.01%
2018/08/07	1	12.05	0	0.00	12.07	1	41,844	0.00%
2018/08/02	1	12.12	0	0.00	12.16	1	43,491	0.00%
2018/08/01	7	12.00	0	0.00	11.98	7	43,104	0.02%
2018/07/31	9	12.07	0	0.00	12.06	9	42,915	0.02%
2018/07/30	0	0.00	5	12.11	12.10	-5	43,164	-0.01%
2018/07/27	6	12.08	2	12.09	12.07	4	43,301	0.01%
2018/07/26	3	12.15	0	0.00	12.16	3	43,270	0.01%
2018/07/24	20	12.20	0	0.00	12.20	20	43,757	0.05%
2018/07/23	7	12.26	0	0.00	12.24	7	43,966	0.02%
2018/07/20	21	12.27	2	12.26	12.26	19	44,393	0.04%
2018/07/18	10	12.38	0	0.00	12.37	10	45,419	0.02%
2018/07/17	10	12.44	0	0.00	12.43	10	46,273	0.02%
2018/07/16	10	12.40	0	0.00	12.40	10	47,585	0.02%
2018/07/13	7	12.40	100	12.44	12.37	-93	48,249	-0.19%
2018/07/12	5	12.50	0	0.00	12.48	5	48,321	0.01%
2018/07/10	5	12.51	0	0.00	12.52	5	48,416	0.01%
2018/07/09	7	12.57	0	0.00	12.58	7	48,364	0.01%
2018/07/06	105	12.78	58	12.72	12.73	47	48,609	0.10%	大買/
2018/07/05	20	12.73	134	12.71	12.76	-114	48,108	-0.24%	大賣/鉅額交易
2018/07/03	31	12.64	2	12.70	12.69	29	48,699	0.06%
2018/07/02	0	0.00	55	12.55	12.66	-55	49,095	-0.11%
2018/06/29	8	12.60	0	0.00	12.56	8	49,048	0.02%
2018/06/28	3	12.74	20	12.73	12.75	-17	48,493	-0.04%
2018/06/27	5	12.70	10	12.71	12.72	-5	48,204	-0.01%
2018/06/26	51	12.73	19	12.74	12.68	32	48,267	0.07%
2018/06/22	5	12.58	41	12.66	12.59	-36	48,739	-0.07%
2018/06/21	0	0.00	10	12.51	12.55	-10	49,212	-0.02%
2018/06/20	0	0.00	5	12.61	12.52	-5	50,968	-0.01%
2018/06/19	0	0.00	60	12.55	12.61	-60	51,246	-0.12%
2018/06/14	0	0.00	50	12.46	12.48	-50	50,220	-0.10%
2018/06/07	5	12.25	0	0.00	12.27	5	51,355	0.01%
2018/06/06	3	12.31	0	0.00	12.29	3	52,051	0.01%
2018/06/05	62	12.43	0	0.00	12.44	62	51,107	0.12%
2018/06/04	14	12.50	0	0.00	12.44	14	51,537	0.03%
2018/06/01	2	12.62	0	0.00	12.62	2	50,588	0.00%
2018/05/31	0	0.00	2	12.70	12.68	-2	50,976	0.00%
2018/05/30	2	12.71	52	12.77	12.77	-50	51,299	-0.10%
2018/05/29	0	0.00	53	12.61	12.59	-53	51,310	-0.10%
2018/05/28	20	12.58	5	12.56	12.54	15	52,131	0.03%
2018/05/25	8	12.59	0	0.00	12.59	8	52,513	0.02%
2018/05/24	10	12.63	0	0.00	12.61	10	52,971	0.02%
2018/05/23	5	12.60	20.7	12.68	12.68	-15.7	53,646	-0.03%
2018/05/22	2	12.55	6	12.57	12.61	-4	53,695	-0.01%
2018/05/21	7	12.59	6	12.58	12.58	1	54,896	0.00%
2018/05/18	1	12.72	0	0.00	12.72	1	54,927	0.00%
2018/05/17	0	0.00	10	12.68	12.71	-10	58,024	-0.02%
2018/05/16	1	12.68	2	12.67	12.67	-1	58,952	0.00%
2018/05/15	50	12.61	0	0.00	12.68	50	61,603	0.08%
2018/05/14	17	12.62	0	0.00	12.61	17	67,234	0.03%
2018/05/11	8	12.75	0	0.00	12.72	8	67,665	0.01%
2018/05/10	10	12.84	20	12.85	12.82	-10	67,224	-0.01%
2018/05/09	50	12.88	100	12.90	12.88	-50	67,355	-0.07%
2018/05/08	1	12.94	0	0.00	12.94	1	67,629	0.00%
2018/05/07	0	0.00	10	13.02	13.00	-10	67,938	-0.01%
2018/05/03	0	0.00	124	13.13	13.14	-124	67,649	-0.18%	大賣/鉅額交易
2018/05/02	20	13.00	15	12.97	13.00	5	68,168	0.01%
2018/04/30	4	12.97	0	0.00	12.95	4	68,515	0.01%
2018/04/27	10	13.14	0	0.00	13.09	10	68,910	0.01%
2018/04/26	0	0.00	11	13.12	13.17	-11	69,061	-0.02%
2018/04/25	10	13.08	50	13.11	13.08	-40	68,603	-0.06%
2018/04/24	0	0.00	29	12.99	13.01	-29	68,933	-0.04%
2018/04/23	20	12.89	15	12.90	12.92	5	67,958	0.01%
2018/04/20	0	0.00	45	12.78	12.80	-45	67,060	-0.07%
2018/04/19	30	12.61	8	12.62	12.61	22	66,093	0.03%
2018/04/18	16	12.71	61	12.76	12.76	-45	65,757	-0.07%
2018/04/17	6	12.79	14	12.77	12.80	-8	65,382	-0.01%
2018/04/13	19	12.62	0	0.00	12.64	19	65,112	0.03%
2018/04/10	15	12.62	0	0.00	12.66	15	65,630	0.02%
2018/04/09	4	12.77	0	0.00	12.70	4	65,519	0.01%
2018/04/03	0	0.00	50	12.86	12.84	-50	65,073	-0.08%
2018/04/02	11	12.65	10	12.75	12.76	1	64,643	0.00%
2018/03/31	2	12.67	0	0.00	12.66	2	64,821	0.00%
2018/03/30	10	12.66	10	12.63	12.69	0	65,043	0.00%
2018/03/29	0	0.00	2	12.84	12.78	-2	65,170	0.00%
2018/03/28	0	0.00	11	12.75	12.80	-11	64,885	-0.02%
2018/03/27	12	12.65	100	12.68	12.62	-88	64,128	-0.14%
2018/03/26	0	0.00	2	12.86	12.81	-2	63,305	0.00%
2018/03/23	1	12.92	35	12.90	12.89	-34	62,287	-0.05%
2018/03/22	11	12.50	0	0.00	12.63	11	60,457	0.02%
2018/03/21	101	12.60	0	0.00	12.59	101	59,547	0.17%	大買/鉅額交易
2018/03/16	12	12.69	0	0.00	12.63	12	60,239	0.02%
2018/03/15	1	12.63	1	12.56	12.57	0	59,644	0.00%
2018/03/14	10	12.58	0	0.00	12.59	10	59,896	0.02%
2018/03/13	13	12.56	0	0.00	12.53	13	60,096	0.02%
2018/03/12	113	12.62	0	0.00	12.61	113	60,382	0.19%	大買/鉅額交易
2018/03/09	5	12.81	11	12.81	12.80	-6	60,470	-0.01%
2018/03/08	2	12.86	0	0.00	12.83	2	60,554	0.00%
2018/03/07	7	12.85	11	12.90	12.99	-4	59,847	-0.01%
2018/03/06	1	12.93	4	12.91	12.91	-3	60,045	0.00%
2018/03/05	4	13.05	0	0.00	13.11	4	60,872	0.01%
2018/03/02	4	13.07	1	13.06	13.02	3	60,513	0.00%
2018/03/01	2	12.93	100	12.97	12.95	-98	60,068	-0.16%
2018/02/27	60	12.87	0	0.00	12.88	60	59,931	0.10%
2018/02/23	2	12.97	0	0.00	12.92	2	59,193	0.00%
2018/02/22	0	0.00	10	13.08	13.10	-10	59,446	-0.02%
2018/02/21	18	13.12	0	0.00	13.05	18	59,951	0.03%
2018/02/12	20	13.40	14	13.40	13.42	6	58,584	0.01%
2018/02/09	51	13.58	62	13.65	13.50	-11	58,588	-0.02%
2018/02/08	10	13.20	6	13.20	13.25	4	55,753	0.01%
2018/02/07	39	13.16	5	13.14	13.28	34	55,625	0.06%
2018/02/06	2	13.49	67	13.42	13.46	-65	53,263	-0.12%
2018/02/05	0	0.00	16	12.79	12.80	-16	46,922	-0.03%
2018/02/02	0	0.00	15	12.62	12.61	-15	46,028	-0.03%
2018/02/01	0	0.00	3	12.54	12.56	-3	46,278	-0.01%
2018/01/31	0	0.00	11	12.69	12.61	-11	46,030	-0.02%
2018/01/30	5	12.56	19	12.64	12.64	-14	45,609	-0.03%
2018/01/29	0	0.00	5	12.54	12.51	-5	45,330	-0.01%
2018/01/26	10	12.62	11	12.56	12.56	-1	45,382	0.00%
2018/01/25	1	12.58	2	12.50	12.58	-1	45,216	0.00%
2018/01/24	1	12.57	8	12.62	12.61	-7	44,434	-0.02%
2018/01/23	3	12.47	0	0.00	12.49	3	44,255	0.01%
2018/01/22	7	12.56	9	12.51	12.50	-2	44,034	0.00%
2018/01/19	0	0.00	4	12.61	12.59	-4	43,892	-0.01%
2018/01/18	9	12.60	0	0.00	12.65	9	43,693	0.02%
2018/01/17	51	12.79	0	0.00	12.77	51	42,663	0.12%
2018/01/15	5	12.82	10	12.82	12.82	-5	42,558	-0.01%
2018/01/11	4	13.01	20	12.98	12.99	-16	43,148	-0.04%
2018/01/10	5	12.96	0	0.00	12.96	5	43,404	0.01%
2018/01/09	0	0.00	20	12.90	12.90	-20	43,317	-0.05%
2018/01/08	7	12.90	400	12.90	12.91	-393	43,717	-0.90%	大賣/鉅額交易
2018/01/05	48	12.92	1	12.94	12.92	47	43,411	0.11%
2018/01/04	232	12.98	0	0.00	12.96	232	43,663	0.53%	大買/鉅額交易
2018/01/03	2	13.02	0	0.00	13.02	2	44,237	0.00%
2018/01/02	7	13.19	0	0.00	13.13	7	43,732	0.02%