元大台灣50反1 (00632R)-群益金鼎-崇德券商分點個股進出

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
3.82
漲跌
▼0.03
漲幅
-0.78%
成交量
106,868張
產業
上市
644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-崇德券商分點個股進出

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-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	134.7	3.81	0	0.00	3.82	134.7	136,358	0.10%	大買/鉅額交易
2024/05/09	30	3.83	6	3.84	3.85	24	135,579	0.02%
2024/05/07	52	3.85	0	0.00	3.85	52	134,835	0.04%
2024/05/06	281	3.85	0	0.00	3.85	281	135,128	0.21%	大買/鉅額交易
2024/05/03	7	3.87	0	0.00	3.90	7	133,235	0.01%
2024/05/02	5	3.92	0	0.00	3.91	5	133,694	0.00%
2024/04/30	19	3.87	4	3.86	3.88	15	133,435	0.01%
2024/04/29	11	3.88	3	3.91	3.87	8	133,596	0.01%
2024/04/26	6	3.94	0	0.00	3.94	6	131,814	0.00%
2024/04/25	2	3.98	4	3.98	4.00	-2	131,693	0.00%
2024/04/24	11	3.96	0	0.00	3.93	11	130,875	0.01%
2024/04/23	9	4.04	0	0.00	4.04	9	128,711	0.01%
2024/04/22	14	4.05	1	4.04	4.07	13	129,042	0.01%
2024/04/19	0	0.00	388	4.04	4.06	-388	127,852	-0.30%	大賣/鉅額交易
2024/04/18	4	3.92	0	0.00	3.92	4	118,673	0.00%
2024/04/17	0	0.00	4	3.96	3.94	-4	117,384	0.00%
2024/04/16	0	0.00	94	3.97	3.99	-94	115,907	-0.08%
2024/04/15	4	3.88	39	3.87	3.87	-35	109,417	-0.03%
2024/04/12	0	0.00	4	3.83	3.82	-4	108,168	0.00%
2024/04/09	46	3.83	5	3.83	3.80	41	108,139	0.04%
2024/04/08	8	3.88	0	0.00	3.88	8	104,659	0.01%
2024/04/03	1	3.91	5.3	3.90	3.90	-4.3	104,566	0.00%
2024/04/02	169	3.89	0	0.00	3.88	169	103,493	0.16%	大買/鉅額交易
2024/04/01	5	3.91	0	0.00	3.93	5	102,698	0.00%
2024/03/29	4	3.93	8	3.92	3.93	-4	103,341	0.00%
2024/03/28	6	3.94	0	0.00	3.93	6	102,624	0.01%
2024/03/27	0	0.00	5	3.93	3.93	-5	102,057	0.00%
2024/03/26	13	3.92	3	3.92	3.94	10	102,167	0.01%
2024/03/25	20	3.93	0	0.00	3.92	20	100,470	0.02%
2024/03/22	23	3.93	13	3.95	3.93	10	100,032	0.01%
2024/03/21	168	3.97	20	3.94	3.93	148	100,174	0.15%	大買/鉅額交易
2024/03/20	4	4.00	0	0.00	4.02	4	96,500	0.00%
2024/03/18	3	4.01	0	0.00	4.00	3	97,549	0.00%
2024/03/15	0	0.00	10	4.02	4.02	-10	97,732	-0.01%
2024/03/14	6	4.00	0	0.00	4.00	6	96,805	0.01%
2024/03/13	16	3.99	180	3.97	4.00	-164	97,133	-0.17%	大賣/鉅額交易
2024/03/12	21	4.00	0	0.00	3.99	21	96,035	0.02%
2024/03/11	3	4.04	1	4.05	4.04	2	95,371	0.00%
2024/03/08	241	4.03	35	3.99	4.03	206	94,538	0.22%	大買/鉅額交易
2024/03/07	129	4.04	0	0.00	4.04	129	90,622	0.14%	大買/鉅額交易
2024/03/06	95	4.10	1	4.10	4.09	94	88,112	0.11%
2024/03/05	26	4.11	0	0.00	4.11	26	86,838	0.03%
2024/03/04	135	4.15	0	0.00	4.13	135	86,722	0.16%	大買/鉅額交易
2024/03/01	30	4.21	5	4.20	4.22	25	85,142	0.03%
2024/02/29	20	4.24	0	0.00	4.21	20	85,570	0.02%
2024/02/27	0.9	4.24	0	0.00	4.22	0.9	85,183	0.00%
2024/02/26	1	4.21	0	0.00	4.20	1	84,615	0.00%
2024/02/23	52	4.20	0	0.00	4.22	52	85,170	0.06%
2024/02/22	328	4.24	316	4.24	4.24	12	86,855	0.01%	大買/大賣/
2024/02/21	10	4.27	0	0.00	4.27	10	86,750	0.01%
2024/02/20	0	0.00	31	4.26	4.27	-31	87,786	-0.04%
2024/02/19	20	4.28	4	4.28	4.27	16	88,574	0.02%
2024/02/16	30	4.28	2	4.28	4.28	28	89,893	0.03%
2024/02/15	122.3	4.28	0	0.00	4.28	122.3	89,765	0.14%	大買/鉅額交易
2024/02/05	40	4.43	0	0.00	4.42	40	87,450	0.05%
2024/02/02	15	4.43	0	0.00	4.42	15	87,718	0.02%
2024/01/30	0	0.00	30	4.42	4.42	-30	88,525	-0.03%
2024/01/29	15	4.43	0	0.00	4.41	15	89,715	0.02%
2024/01/26	10	4.44	0	0.00	4.46	10	89,751	0.01%
2024/01/25	51	4.45	6	4.44	4.44	45	91,840	0.05%
2024/01/24	0	0.00	3	4.47	4.48	-3	91,287	0.00%
2024/01/23	50	4.49	0	0.00	4.48	50	92,027	0.05%
2024/01/19	1	4.57	0	0.00	4.53	1	91,212	0.00%
2024/01/16	0	0.00	10	4.61	4.61	-10	90,231	-0.01%
2024/01/12	10	4.57	0	0.00	4.59	10	90,095	0.01%
2024/01/10	40	4.58	21	4.58	4.59	19	90,918	0.02%
2024/01/09	0.1	4.56	0	0.00	4.57	0.1	89,563	0.00%
2024/01/08	1	4.56	0	0.00	4.56	1	89,666	0.00%
2024/01/04	4	4.57	11	4.57	4.57	-7	89,687	-0.01%
2024/01/03	0	0.00	66	4.55	4.57	-66	91,217	-0.07%
2023/12/27	66	4.50	0	0.00	4.49	66	93,802	0.07%
2023/12/26	1	4.53	0	0.00	4.53	1	93,004	0.00%
2023/12/25	10	4.55	0	0.00	4.56	10	92,304	0.01%
2023/12/22	0	0.00	3	4.57	4.57	-3	92,919	0.00%
2023/12/21	100	4.59	0	0.00	4.57	100	93,715	0.11%
2023/12/19	0	0.00	41	4.57	4.57	-41	93,796	-0.04%
2023/12/14	48	4.55	0	0.00	4.55	48	94,403	0.05%
2023/12/05	0	0.00	62	4.65	4.64	-62	94,567	-0.07%
2023/11/28	60	4.63	0	0.00	4.63	60	91,781	0.07%
2023/11/27	1	4.63	0	0.00	4.68	1	91,086	0.00%
2023/11/24	1	4.64	0	0.00	4.65	1	91,514	0.00%
2023/11/22	1	4.65	10	4.64	4.65	-9	92,235	-0.01%
2023/11/21	15	4.62	0	0.00	4.62	15	92,567	0.02%
2023/11/17	10	4.67	20	4.68	4.68	-10	91,856	-0.01%
2023/11/16	20	4.67	0	0.00	4.68	20	91,026	0.02%
2023/11/15	3	4.68	0	0.00	4.69	3	90,660	0.00%
2023/11/14	7	4.75	46	4.73	4.73	-39	90,577	-0.04%
2023/11/08	4	4.80	0	0.00	4.79	4	96,232	0.00%
2023/11/07	0	0.00	15	4.83	4.82	-15	96,200	-0.02%
2023/11/06	136	4.82	0	0.00	4.82	136	98,202	0.14%	大買/鉅額交易
2023/11/03	6	4.86	0	0.00	4.86	6	97,386	0.01%
2023/10/31	0	0.00	5	5.00	5.02	-5	97,037	-0.01%
2023/10/30	2	4.97	0	0.00	4.97	2	98,912	0.00%
2023/10/26	0	0.00	40	4.99	5.00	-40	100,863	-0.04%
2023/10/25	0	0.00	2	4.89	4.91	-2	99,193	0.00%
2023/10/24	0	0.00	10	4.96	4.91	-10	99,765	-0.01%
2023/10/23	0	0.00	3	4.94	4.93	-3	98,892	0.00%
2023/10/20	0	0.00	32	4.93	4.89	-32	98,992	-0.03%
2023/10/18	0	0.00	5	4.87	4.88	-5	100,120	0.00%
2023/10/17	0	0.00	11	4.80	4.82	-11	99,787	-0.01%
2023/10/13	18	4.79	0	0.00	4.80	18	102,512	0.02%
2023/10/12	5	4.78	0	0.00	4.78	5	103,123	0.00%
2023/10/11	32	4.81	0	0.00	4.82	32	104,440	0.03%
2023/10/06	0	0.00	3	4.88	4.88	-3	106,198	0.00%
2023/10/05	46	4.93	0	0.00	4.89	46	106,428	0.04%
2023/10/04	0	0.00	21	4.96	4.95	-21	106,326	-0.02%
2023/10/03	0	0.00	7	4.88	4.90	-7	104,373	-0.01%
2023/09/28	2	4.93	13	4.92	4.93	-11	106,774	-0.01%
2023/09/27	0	0.00	2	4.96	4.93	-2	106,902	0.00%
2023/09/26	30	4.95	10	4.94	4.95	20	106,783	0.02%
2023/09/25	0	0.00	3	4.90	4.88	-3	107,688	0.00%
2023/09/22	104	4.95	42	4.93	4.93	62	108,082	0.06%	大買/
2023/09/21	0	0.00	29	4.93	4.93	-29	108,328	-0.03%
2023/09/19	0	0.00	21	4.83	4.84	-21	108,194	-0.02%
2023/09/18	0	0.00	5	4.79	4.81	-5	109,068	0.00%
2023/09/14	20	4.79	0	0.00	4.78	20	109,161	0.02%
2023/09/07	0	0.00	8	4.85	4.86	-8	113,451	-0.01%
2023/09/04	0	0.00	45	4.81	4.81	-45	116,222	-0.04%
2023/08/30	0	0.00	213	4.81	4.81	-213	121,466	-0.18%	大賣/鉅額交易
2023/08/28	26	4.88	0	0.00	4.88	26	124,210	0.02%
2023/08/25	0	0.00	15	4.88	4.90	-15	124,540	-0.01%
2023/08/24	1	4.81	40	4.80	4.80	-39	124,330	-0.03%
2023/08/23	32	4.87	0	0.00	4.86	32	125,916	0.03%
2023/08/22	0	0.00	2	4.91	4.91	-2	129,014	0.00%
2023/08/17	47	4.95	5	4.90	4.88	42	129,531	0.03%
2023/08/16	25	4.94	8	4.92	4.91	17	127,690	0.01%
2023/08/15	205	4.90	0	0.00	4.91	205	129,070	0.16%	大買/鉅額交易
2023/08/14	28	4.93	203	4.91	4.93	-175	131,536	-0.13%	大賣/鉅額交易
2023/08/11	12	4.85	0	0.00	4.85	12	134,140	0.01%
2023/08/10	12	4.86	6	4.85	4.84	6	135,203	0.00%
2023/08/07	0	0.00	2	4.75	4.74	-2	134,400	0.00%
2023/08/02	0	0.00	8	4.78	4.80	-8	132,371	-0.01%
2023/07/31	1	4.72	0	0.00	4.73	1	130,148	0.00%
2023/07/28	2	4.69	0	0.00	4.68	2	128,456	0.00%
2023/07/25	0	0.00	5	4.71	4.70	-5	130,368	0.00%
2023/07/20	0	0.00	9	4.72	4.72	-9	132,416	-0.01%
2023/07/19	0	0.00	50	4.71	4.73	-50	132,696	-0.04%
2023/07/18	1	4.69	0	0.00	4.70	1	133,345	0.00%
2023/07/17	10	4.69	0	0.00	4.68	10	132,969	0.01%
2023/07/14	6	4.69	0	0.00	4.68	6	132,973	0.00%
2023/07/13	81	4.71	200	4.69	4.74	-119	131,038	-0.09%	大賣/鉅額交易
2023/07/12	2	4.80	10	4.80	4.78	-8	127,471	-0.01%
2023/07/07	180	4.87	0	0.00	4.87	180	126,990	0.14%	大買/鉅額交易
2023/07/06	10	4.85	11	4.84	4.86	-1	125,573	0.00%
2023/07/03	10	4.77	86	4.77	4.75	-76	125,128	-0.06%
2023/06/30	2	4.84	0	0.00	4.82	2	125,501	0.00%
2023/06/29	0	0.00	200	4.80	4.83	-200	125,483	-0.16%	大賣/鉅額交易
2023/06/27	250	4.83	41	4.84	4.84	209	125,633	0.17%	大買/鉅額交易
2023/06/26	11	4.81	10	4.80	4.81	1	124,996	0.00%
2023/06/21	2	4.77	10	4.78	4.77	-8	125,754	-0.01%
2023/06/20	1	4.76	1	4.77	4.77	0	128,088	0.00%
2023/06/19	12	4.75	0	0.00	4.75	12	130,864	0.01%
2023/06/16	19	4.75	3	4.74	4.74	16	131,520	0.01%
2023/06/15	53	4.74	3	4.75	4.73	50	131,770	0.04%
2023/06/13	49	4.76	78	4.77	4.75	-29	135,657	-0.02%
2023/06/12	4	4.83	0	0.00	4.84	4	133,853	0.00%
2023/06/08	76	4.91	10	4.87	4.91	66	138,303	0.05%
2023/06/07	64	4.86	100	4.86	4.85	-36	140,631	-0.03%
2023/06/06	3	4.90	0	0.00	4.90	3	138,443	0.00%
2023/06/05	11	4.90	0.5	4.91	4.92	10.5	139,004	0.01%
2023/06/02	53	4.91	40	4.94	4.91	13	138,353	0.01%
2023/06/01	2	4.98	0	0.00	4.98	2	139,154	0.00%
2023/05/31	51	4.96	10	4.95	4.97	41	139,772	0.03%
2023/05/30	20	4.95	0	0.00	4.94	20	140,034	0.01%
2023/05/29	12	4.94	0	0.00	4.94	12	141,672	0.01%
2023/05/26	57	5.00	0.5	5.01	4.99	56.5	139,592	0.04%
2023/05/25	12	5.07	0	0.00	5.06	12	138,865	0.01%
2023/05/24	10	5.12	0	0.00	5.11	10	139,599	0.01%
2023/05/23	2	5.08	0	0.00	5.10	2	139,065	0.00%
2023/05/22	1	5.09	0	0.00	5.09	1	139,401	0.00%
2023/05/19	9	5.10	0	0.00	5.10	9	140,391	0.01%
2023/05/18	24	5.13	0	0.00	5.12	24	140,683	0.02%
2023/05/17	47	5.20	0	0.00	5.18	47	140,458	0.03%
2023/05/16	12	5.26	0	0.00	5.27	12	136,683	0.01%
2023/05/15	0	0.00	20	5.32	5.32	-20	136,215	-0.01%
2023/05/12	0	0.00	2	5.32	5.32	-2	136,347	0.00%
2023/05/11	0	0.00	10	5.31	5.32	-10	135,832	-0.01%
2023/05/10	0	0.00	5	5.29	5.28	-5	136,785	0.00%
2023/05/09	10	5.27	20	5.25	5.24	-10	136,599	-0.01%
2023/05/08	5	5.25	0	0.00	5.25	5	137,210	0.00%
2023/05/05	10	5.27	0	0.00	5.28	10	137,591	0.01%
2023/05/04	5	5.29	0	0.00	5.28	5	140,693	0.00%
2023/05/03	1	5.30	0	0.00	5.30	1	141,095	0.00%
2023/05/02	3	5.28	20	5.29	5.28	-17	141,883	-0.01%
2023/04/28	0	0.00	45	5.31	5.31	-45	144,973	-0.03%
2023/04/27	0	0.00	6	5.34	5.36	-6	143,674	0.00%
2023/04/26	42	5.38	0	0.00	5.36	42	143,679	0.03%
2023/04/25	0	0.00	55	5.33	5.36	-55	142,571	-0.04%
2023/04/24	0	0.00	1	5.28	5.29	-1	141,080	0.00%
2023/04/21	10	5.27	0	0.00	5.29	10	141,256	0.01%
2023/04/20	10	5.26	0	0.00	5.25	10	142,305	0.01%
2023/04/19	30	5.23	0	0.00	5.23	30	147,452	0.02%
2023/04/17	0	0.00	10	5.21	5.20	-10	150,875	-0.01%
2023/04/14	30	5.20	20	5.18	5.19	10	151,566	0.01%
2023/04/13	0	0.00	10	5.24	5.24	-10	152,795	-0.01%
2023/04/11	2	5.19	20	5.19	5.20	-18	156,069	-0.01%
2023/04/10	10	5.20	0	0.00	5.22	10	157,318	0.01%
2023/04/07	20	5.23	0.5	5.23	5.23	19.5	158,066	0.01%
2023/04/06	0	0.00	10	5.26	5.25	-10	158,381	-0.01%
2023/03/31	20	5.21	30	5.20	5.22	-10	159,732	-0.01%
2023/03/30	40	5.23	0	0.00	5.23	40	160,125	0.02%
2023/03/29	10	5.25	0	0.00	5.27	10	161,897	0.01%
2023/03/28	0	0.00	15	5.27	5.28	-15	164,432	-0.01%
2023/03/24	21	5.21	19	5.21	5.20	2	166,819	0.00%
2023/03/23	18	5.22	18	5.24	5.23	0	166,045	0.00%
2023/03/22	127	5.28	0	0.00	5.26	127	166,656	0.08%	大買/鉅額交易
2023/03/21	2	5.35	0	0.00	5.35	2	164,195	0.00%
2023/03/17	0	0.00	206	5.39	5.37	-206	166,094	-0.12%	大賣/鉅額交易
2023/03/16	0	0.00	25	5.43	5.45	-25	166,736	-0.01%
2023/03/15	48	5.37	51	5.39	5.39	-3	166,931	0.00%
2023/03/14	30	5.41	0	0.00	5.41	30	167,443	0.02%
2023/03/13	76	5.39	43	5.40	5.35	33	166,111	0.02%
2023/03/10	173	5.35	0	0.00	5.37	173	163,820	0.11%	大買/鉅額交易
2023/03/07	38	5.25	0	0.00	5.23	38	169,402	0.02%
2023/03/06	25.5	5.27	105	5.28	5.26	-79.5	170,088	-0.05%	大賣/
2023/03/03	6	5.32	0	0.00	5.33	6	167,862	0.00%
2023/03/02	0	0.00	100	5.35	5.35	-100	170,404	-0.06%
2023/03/01	0	0.00	111	5.35	5.34	-111	170,937	-0.06%	大賣/鉅額交易
2023/02/24	69	5.34	0	0.00	5.35	69	170,236	0.04%
2023/02/23	162	5.33	300	5.32	5.33	-138	170,227	-0.08%	大買/大賣/鉅額交易
2023/02/22	405	5.41	45	5.42	5.41	360	170,699	0.21%	大買/鉅額交易
2023/02/21	5	5.36	0	0.00	5.35	5	171,638	0.00%
2023/02/20	0	0.00	4	5.37	5.36	-4	177,275	0.00%
2023/02/17	0	0.00	5	5.39	5.39	-5	185,678	0.00%
2023/02/16	34	5.36	0	0.00	5.34	34	189,841	0.02%
2023/02/15	0	0.00	42	5.39	5.41	-42	196,022	-0.02%
2023/02/14	58	5.32	30	5.31	5.32	28	194,134	0.01%
2023/02/13	14	5.39	0	0.00	5.37	14	196,052	0.01%
2023/02/10	20	5.36	10	5.35	5.35	10	196,989	0.01%
2023/02/09	20	5.34	56	5.34	5.34	-36	198,354	-0.02%
2023/02/08	87	5.34	0	0.00	5.34	87	199,196	0.04%
2023/02/07	0	0.00	200	5.41	5.41	-200	198,594	-0.10%	大賣/鉅額交易
2023/02/03	23	5.35	5	5.37	5.34	18	199,446	0.01%
2023/02/02	141	5.35	0	0.00	5.35	141	199,712	0.07%	大買/鉅額交易
2023/02/01	2	5.42	0	0.00	5.42	2	197,936	0.00%
2023/01/31	44	5.43	5	5.43	5.44	39	199,308	0.02%
2023/01/30	107.5	5.40	100	5.41	5.40	7.5	200,092	0.00%	大買/
2023/01/17	22	5.58	0.5	5.59	5.58	21.5	199,716	0.01%
2023/01/16	10	5.58	0	0.00	5.59	10	203,108	0.00%
2023/01/13	9	5.59	15	5.61	5.63	-6	203,289	0.00%
2023/01/12	30	5.66	20	5.66	5.66	10	206,070	0.00%
2023/01/11	2	5.64	0	0.00	5.65	2	207,453	0.00%
2023/01/10	5	5.64	20	5.65	5.64	-15	209,543	-0.01%
2023/01/09	62.3	5.71	0	0.00	5.66	62.3	210,471	0.03%
2023/01/06	17	5.82	0	0.00	5.82	17	209,257	0.01%
2023/01/05	5.1	5.84	0	0.00	5.87	5.1	210,085	0.00%
2023/01/04	2	5.88	4	5.88	5.90	-2	211,437	0.00%
2023/01/03	30	5.93	20	5.91	5.88	10	215,776	0.00%
2022/12/30	0.2	5.92	50	5.90	5.91	-49.8	215,795	-0.02%
2022/12/29	20	6.00	0	0.00	5.96	20	216,876	0.01%
2022/12/28	0	0.00	8	5.92	5.94	-8	219,058	0.00%
2022/12/27	5	5.83	1	5.82	5.85	4	221,117	0.00%
2022/12/26	1	5.88	0	0.00	5.89	1	222,914	0.00%
2022/12/23	40	5.91	0	0.00	5.89	40	226,275	0.02%
2022/12/22	5	5.84	5	5.83	5.83	0	227,238	0.00%
2022/12/21	14	5.90	10	5.91	5.93	4	228,819	0.00%
2022/12/20	0	0.00	105	5.92	5.94	-105	229,088	-0.05%	大賣/鉅額交易
2022/12/19	0	0.00	2	5.85	5.84	-2	229,532	0.00%
2022/12/16	6	5.81	20	5.82	5.82	-14	229,842	-0.01%
2022/12/14	7.5	5.72	0	0.00	5.71	7.5	230,103	0.00%
2022/12/12	10	5.77	10	5.80	5.78	0	227,535	0.00%
2022/12/09	0.1	5.75	3	5.75	5.73	-2.9	227,582	0.00%
2022/12/08	0.5	5.80	24.1	5.81	5.80	-23.6	225,372	-0.01%
2022/12/07	10	5.73	100	5.70	5.76	-90	224,792	-0.04%
2022/12/06	100	5.69	30	5.70	5.73	70	221,945	0.03%
2022/12/02	1	5.65	0.1	5.65	5.65	0.9	222,428	0.00%
2022/12/01	20	5.57	116	5.58	5.62	-96	223,863	-0.04%	大賣/
2022/11/30	50	5.69	0	0.00	5.68	50	220,202	0.02%
2022/11/29	5	5.76	50	5.79	5.75	-45	219,362	-0.02%
2022/11/28	60	5.79	1	5.83	5.80	59	219,426	0.03%
2022/11/24	18	5.71	3	5.73	5.69	15	220,607	0.01%
2022/11/23	30.5	5.77	90	5.75	5.77	-59.5	218,962	-0.03%
2022/11/22	30	5.86	0	0.00	5.81	30	221,076	0.01%
2022/11/21	0	0.00	2	5.84	5.84	-2	220,536	0.00%
2022/11/18	73	5.77	75	5.80	5.81	-2	220,120	0.00%
2022/11/17	77	5.82	95	5.81	5.79	-18	217,453	-0.01%
2022/11/16	66	5.80	30	5.83	5.81	36	215,738	0.02%
2022/11/15	292.1	5.84	10	5.82	5.82	282.1	210,887	0.13%	大買/鉅額交易
2022/11/14	36	6.00	100	6.00	5.99	-64	201,924	-0.03%
2022/11/11	127.4	6.07	0	0.00	6.06	127.4	196,766	0.06%	大買/鉅額交易
2022/11/10	1	6.30	6	6.28	6.30	-5	188,159	0.00%
2022/11/09	24	6.28	0	0.00	6.23	24	187,546	0.01%
2022/11/08	7	6.35	50	6.37	6.38	-43	186,927	-0.02%
2022/11/07	5	6.44	61	6.42	6.43	-56	186,530	-0.03%
2022/11/03	10	6.59	0	6.56	6.56	10	185,563	0.01%
2022/11/01	5.1	6.50	0	0.00	6.52	5.1	184,953	0.00%
2022/10/31	7.1	6.56	0	0.00	6.57	7.1	187,755	0.00%
2022/10/28	0	0.00	34	6.67	6.66	-34	188,060	-0.02%
2022/10/27	10.1	6.57	40	6.57	6.57	-29.9	188,691	-0.02%
2022/10/26	5.3	6.65	79	6.67	6.66	-73.7	188,476	-0.04%
2022/10/25	19	6.70	15	6.71	6.71	4	188,141	0.00%
2022/10/24	0	0.00	50	6.60	6.62	-50	186,689	-0.03%
2022/10/21	20	6.58	60	6.64	6.65	-40	183,623	-0.02%
2022/10/20	70	6.63	342	6.65	6.60	-272	183,848	-0.15%	大賣/鉅額交易
2022/10/19	40	6.56	50	6.52	6.56	-10	180,782	-0.01%
2022/10/18	20	6.48	25	6.52	6.50	-5	180,013	0.00%
2022/10/17	158	6.57	202	6.59	6.56	-44	178,435	-0.02%	大買/大賣/
2022/10/14	113	6.48	51	6.46	6.47	62	176,231	0.04%	大買/
2022/10/13	125	6.56	84	6.64	6.66	41	173,974	0.02%	大買/
2022/10/12	100	6.56	60	6.54	6.53	40	171,700	0.02%
2022/10/11	20	6.52	79.1	6.49	6.52	-59.1	170,698	-0.03%
2022/10/07	92	6.21	7	6.24	6.24	85	168,778	0.05%
2022/10/06	21	6.16	97	6.17	6.16	-76	169,718	-0.04%
2022/10/05	54	6.18	6.2	6.19	6.19	47.8	172,961	0.03%
2022/10/04	13	6.29	109	6.29	6.29	-96	171,712	-0.06%	大賣/
2022/10/03	7.1	6.41	35.1	6.41	6.45	-28	169,085	-0.02%
2022/09/30	59	6.39	3	6.41	6.38	56	170,260	0.03%
2022/09/29	27	6.34	414	6.30	6.32	-387	173,709	-0.22%	大賣/鉅額交易
2022/09/28	42	6.29	59	6.31	6.34	-17	173,670	-0.01%
2022/09/27	20	6.19	32	6.19	6.19	-12	174,589	-0.01%
2022/09/26	27	6.20	64	6.18	6.21	-37	177,670	-0.02%
2022/09/23	319	6.06	3	6.07	6.07	316	179,830	0.18%	大買/鉅額交易
2022/09/22	241	6.03	38	6.06	6.02	203	182,600	0.11%	大買/鉅額交易
2022/09/21	16	5.94	10	5.94	5.94	6	180,981	0.00%
2022/09/20	15	5.92	10	5.90	5.90	5	181,919	0.00%
2022/09/19	20	5.94	10	5.95	5.95	10	184,953	0.01%
2022/09/16	16	5.92	29	5.93	5.93	-13	187,297	-0.01%
2022/09/15	41	5.88	42	5.88	5.88	-1	190,804	0.00%
2022/09/14	20	5.90	30	5.88	5.89	-10	193,991	-0.01%
2022/09/13	24	5.77	64	5.77	5.79	-40	195,614	-0.02%
2022/09/12	10	5.81	25	5.82	5.81	-15	201,692	-0.01%
2022/09/08	20.2	5.94	95	5.94	5.93	-74.8	205,176	-0.04%
2022/09/07	0	0.00	3	5.98	5.98	-3	206,176	0.00%
2022/09/05	75	5.89	75	5.86	5.89	0	207,457	0.00%
2022/09/02	0	0.00	9	5.85	5.89	-9	207,740	0.00%
2022/09/01	5	5.85	2	5.82	5.84	3	206,276	0.00%
2022/08/31	2	5.74	70	5.80	5.72	-68	202,719	-0.03%
2022/08/30	51	5.77	0	0.00	5.77	51	202,744	0.03%
2022/08/29	25	5.80	3	5.80	5.80	22	201,308	0.01%
2022/08/26	0	0.00	15	5.63	5.65	-15	198,479	-0.01%
2022/08/25	0	0.00	135	5.69	5.68	-135	198,376	-0.07%	大賣/鉅額交易
2022/08/24	25	5.74	14	5.74	5.74	11	199,194	0.01%
2022/08/23	10	5.72	25	5.72	5.73	-15	199,940	-0.01%
2022/08/22	90	5.67	0	0.00	5.67	90	201,678	0.04%
2022/08/19	0	0.00	60	5.62	5.61	-60	202,861	-0.03%
2022/08/18	50	5.64	0	0.00	5.61	50	203,819	0.02%
2022/08/16	50	5.61	5	5.60	5.61	45	206,259	0.02%
2022/08/15	4	5.62	10	5.62	5.60	-6	206,302	0.00%
2022/08/12	2	5.68	0	0.00	5.65	2	205,492	0.00%
2022/08/11	8	5.71	100	5.69	5.69	-92	206,079	-0.04%
2022/08/10	0	0.00	17	5.82	5.80	-17	206,195	-0.01%
2022/08/09	100	5.81	35	5.81	5.76	65	208,021	0.03%
2022/08/05	195	5.78	340	5.76	5.75	-145	211,284	-0.07%	大買/大賣/鉅額交易
2022/08/04	200	5.93	47	5.92	5.90	153	209,770	0.07%	大買/鉅額交易
2022/08/02	20	5.89	106	5.90	5.91	-86	212,177	-0.04%	大賣/
2022/08/01	0	0.00	62	5.81	5.82	-62	212,992	-0.03%
2022/07/29	16	5.81	50.1	5.81	5.81	-34.1	213,534	-0.02%
2022/07/28	20	5.82	50	5.80	5.86	-30	213,079	-0.01%
2022/07/27	81.1	5.87	30	5.91	5.86	51.1	212,800	0.02%
2022/07/26	64	5.90	97	5.91	5.90	-33	213,216	-0.02%
2022/07/22	71	5.86	0	0.00	5.87	71	214,824	0.03%
2022/07/21	39	5.89	0	0.00	5.87	39	217,904	0.02%
2022/07/20	27	5.87	98	5.90	5.94	-71	219,568	-0.03%
2022/07/19	69	5.97	0	0.00	5.96	69	220,922	0.03%
2022/07/18	14	5.98	0	0.00	5.98	14	221,076	0.01%
2022/07/15	74	6.03	0	0.00	6.03	74	219,658	0.03%
2022/07/14	112	6.09	35	6.16	6.08	77	217,635	0.04%	大買/
2022/07/13	280	6.12	10	6.12	6.12	270	215,229	0.13%	大買/鉅額交易
2022/07/12	8	6.26	212.4	6.30	6.31	-204.4	210,884	-0.10%	大賣/鉅額交易
2022/07/11	16	6.13	6	6.12	6.15	10	209,699	0.00%
2022/07/08	114	6.07	70	6.10	6.10	44	209,188	0.02%	大買/
2022/07/07	92.2	6.17	100	6.29	6.16	-7.8	207,708	0.00%
2022/07/06	200.1	6.23	7.2	6.27	6.32	192.9	202,957	0.10%	大買/鉅額交易
2022/07/05	110.1	6.15	60	6.20	6.17	50.1	201,739	0.02%	大買/
2022/07/04	432	6.23	3	6.20	6.23	429	198,194	0.22%	大買/鉅額交易
2022/07/01	17.1	6.12	53	6.11	6.20	-35.9	194,423	-0.02%
2022/06/30	100	6.00	86.3	5.97	6.00	13.7	188,838	0.01%
2022/06/29	10	5.86	0.1	5.85	5.86	9.9	184,916	0.01%
2022/06/28	0	0.00	8	5.81	5.80	-8	183,602	0.00%
2022/06/27	9	5.75	0	0.00	5.75	9	183,608	0.00%
2022/06/24	45	5.85	100	5.86	5.87	-55	179,808	-0.03%
2022/06/23	0	0.00	69	5.92	5.91	-69	177,531	-0.04%
2022/06/22	0	0.00	677	5.80	5.86	-677	172,917	-0.39%	大賣/鉅額交易
2022/06/21	91	5.76	100	5.81	5.74	-9	169,564	-0.01%
2022/06/20	4	5.83	15	5.84	5.88	-11	166,962	-0.01%
2022/06/17	27	5.78	49	5.77	5.79	-22	160,239	-0.01%
2022/06/16	32	5.60	26	5.64	5.72	6	156,605	0.00%
2022/06/15	0	0.00	5	5.67	5.67	-5	154,375	0.00%
2022/06/14	59	5.68	83	5.70	5.66	-24	157,142	-0.02%
2022/06/13	40	5.66	63	5.66	5.65	-23	155,643	-0.01%
2022/06/10	5	5.52	8	5.53	5.52	-3	155,478	0.00%
2022/06/08	33	5.46	0	0.00	5.45	33	158,766	0.02%
2022/06/07	0	0.00	1	5.51	5.51	-1	159,926	0.00%
2022/06/06	50	5.48	0	0.00	5.48	50	161,697	0.03%
2022/06/02	0	0.00	10	5.50	5.48	-10	165,671	-0.01%
2022/06/01	30	5.45	0	0.00	5.45	30	170,846	0.02%
2022/05/31	23	5.45	0	0.00	5.45	23	170,384	0.01%
2022/05/30	46	5.49	90	5.49	5.48	-44	169,114	-0.03%
2022/05/27	48	5.60	20	5.60	5.59	28	166,481	0.02%
2022/05/26	20	5.66	5	5.70	5.71	15	166,337	0.01%
2022/05/25	22	5.65	3	5.64	5.66	19	168,236	0.01%
2022/05/24	55	5.64	0	0.00	5.71	55	170,604	0.03%
2022/05/23	15	5.62	0	0.00	5.64	15	169,599	0.01%
2022/05/20	13	5.66	0	0.00	5.64	13	171,596	0.01%
2022/05/19	10	5.73	7	5.71	5.70	3	170,260	0.00%
2022/05/18	22	5.62	243	5.63	5.62	-221	168,678	-0.13%	大賣/鉅額交易
2022/05/17	77	5.66	0	0.00	5.67	77	167,888	0.05%
2022/05/16	70	5.70	20	5.72	5.72	50	167,207	0.03%
2022/05/13	26	5.77	60	5.76	5.75	-34	165,700	-0.02%
2022/05/12	185	5.79	53	5.77	5.83	132	165,413	0.08%	大買/鉅額交易
2022/05/11	30	5.72	25	5.71	5.71	5	163,959	0.00%
2022/05/10	36.3	5.72	93	5.70	5.68	-56.7	164,414	-0.03%
2022/05/09	61	5.68	164	5.67	5.69	-103	160,713	-0.06%	大賣/鉅額交易
2022/05/06	15	5.57	55	5.60	5.58	-40	159,226	-0.03%
2022/05/05	1	5.45	10	5.48	5.47	-9	159,136	-0.01%
2022/05/04	98	5.52	0	0.00	5.52	98	159,701	0.06%
2022/05/03	0	0.00	2	5.54	5.55	-2	162,561	0.00%
2022/04/29	39	5.50	40	5.52	5.51	-1	163,804	0.00%
2022/04/28	54	5.56	1	5.58	5.58	53	164,724	0.03%
2022/04/27	16.3	5.61	5.1	5.61	5.61	11.2	164,023	0.01%
2022/04/26	93	5.50	0	0.00	5.52	93	161,617	0.06%
2022/04/25	81	5.51	76	5.48	5.52	5	159,417	0.00%
2022/04/22	4.2	5.39	106	5.41	5.38	-101.9	156,095	-0.07%	大賣/鉅額交易
2022/04/21	60	5.33	0	0.00	5.34	60	155,728	0.04%
2022/04/20	0	0.00	220	5.37	5.36	-220	156,024	-0.14%	大賣/鉅額交易
2022/04/19	50	5.36	10.2	5.38	5.38	39.8	155,411	0.03%
2022/04/18	0	0.00	4	5.43	5.43	-4	155,170	0.00%
2022/04/15	0	0.00	335	5.39	5.40	-335	155,207	-0.22%	大賣/鉅額交易
2022/04/13	198	5.33	100	5.32	5.30	98	154,646	0.06%	大買/
2022/04/12	21	5.38	1	5.39	5.39	20	152,985	0.01%
2022/04/11	30	5.32	181	5.39	5.40	-151	152,489	-0.10%	大賣/鉅額交易
2022/04/08	35	5.32	5	5.34	5.31	30	151,278	0.02%
2022/04/07	0	0.00	220	5.34	5.35	-220	151,021	-0.15%	大賣/鉅額交易
2022/04/06	0	0.00	7	5.29	5.25	-7	149,751	0.00%
2022/04/01	0	0.00	64	5.26	5.23	-64	149,939	-0.04%
2022/03/31	0	0.00	20	5.19	5.21	-20	149,744	-0.01%
2022/03/30	16	5.18	0	0.00	5.19	16	149,615	0.01%
2022/03/29	215	5.24	0	0.00	5.24	215	148,338	0.14%	大買/鉅額交易
2022/03/28	2	5.25	323	5.27	5.25	-321	148,024	-0.22%	大賣/鉅額交易
2022/03/25	10	5.21	10	5.21	5.20	0	147,469	0.00%
2022/03/24	10	5.20	0	0.00	5.20	10	147,961	0.01%
2022/03/23	26	5.20	17	5.21	5.20	9	147,438	0.01%
2022/03/22	6	5.25	0	0.00	5.25	6	146,408	0.00%
2022/03/21	22	5.24	0.7	5.25	5.26	21.3	145,900	0.01%
2022/03/17	451.2	5.29	0	0.00	5.27	451.2	144,232	0.31%	大買/鉅額交易
2022/03/16	20.1	5.45	715.1	5.44	5.44	-694.9	139,976	-0.50%	大賣/鉅額交易
2022/03/15	50.1	5.39	313	5.46	5.47	-262.9	137,964	-0.19%	大賣/鉅額交易
2022/03/14	155	5.33	0.1	5.36	5.35	154.9	136,424	0.11%	大買/鉅額交易
2022/03/11	230.6	5.34	83.2	5.36	5.36	147.5	134,699	0.11%	大買/鉅額交易
2022/03/10	99.5	5.29	100	5.31	5.29	-0.5	133,079	0.00%
2022/03/09	144.1	5.44	30	5.45	5.44	114.1	130,498	0.09%	大買/鉅額交易
2022/03/08	77.1	5.46	655	5.45	5.51	-577.9	129,422	-0.45%	大賣/鉅額交易
2022/03/07	145.1	5.38	198.3	5.35	5.39	-53.2	126,394	-0.04%	大買/大賣/
2022/03/04	90	5.23	52	5.24	5.23	38	121,069	0.03%
2022/03/03	50	5.17	0	0.00	5.17	50	121,805	0.04%
2022/03/02	40	5.19	85	5.19	5.19	-45	123,392	-0.04%
2022/03/01	235	5.17	0	0.00	5.16	235	122,279	0.19%	大買/鉅額交易
2022/02/25	85	5.26	380	5.24	5.26	-295	120,216	-0.25%	大賣/鉅額交易
2022/02/24	0.2	5.19	18	5.24	5.26	-17.8	117,678	-0.02%
2022/02/23	3	5.13	0	0.00	5.13	3	113,239	0.00%
2022/02/22	0.1	5.16	0	0.00	5.17	0.1	112,915	0.00%
2022/02/21	100	5.09	4	5.12	5.08	96	111,114	0.09%
2022/02/18	10.1	5.08	0	0.00	5.08	10.1	110,363	0.01%
2022/02/17	6	5.06	0	0.00	5.08	6	109,623	0.01%
2022/02/16	15	5.09	0	0.00	5.09	15	108,595	0.01%
2022/02/15	52	5.15	0	0.00	5.17	52	107,560	0.05%
2022/02/14	20.1	5.16	3	5.14	5.16	17.1	107,384	0.02%
2022/02/11	5	5.08	0	0.00	5.08	5	105,356	0.00%
2022/02/10	0	0.00	30	5.08	5.08	-30	106,143	-0.03%
2022/02/09	10	5.14	0	0.00	5.13	10	105,288	0.01%
2022/02/08	22.1	5.16	0	0.00	5.16	22.1	105,357	0.02%
2022/02/07	2	5.20	0	0.00	5.19	2	104,539	0.00%
2022/01/26	60.1	5.24	55	5.24	5.27	5.1	102,899	0.00%
2022/01/25	3.1	5.24	5	5.26	5.25	-1.9	102,028	0.00%
2022/01/24	50	5.21	30	5.22	5.17	20	98,873	0.02%
2022/01/21	3	5.16	100	5.19	5.19	-97	95,822	-0.10%
2022/01/20	0	0.00	12	5.13	5.09	-12	92,710	-0.01%
2022/01/19	70	5.11	10	5.11	5.11	60	92,093	0.07%
2022/01/14	20	5.08	0	0.00	5.07	20	90,686	0.02%
2022/01/13	21	5.06	0	0.00	5.05	21	90,322	0.02%
2022/01/12	20	5.09	0	0.00	5.08	20	89,926	0.02%
2022/01/11	0	0.00	40	5.12	5.11	-40	90,233	-0.04%
2022/01/10	42	5.16	30	5.16	5.11	12	89,985	0.01%
2022/01/07	20	5.14	38	5.14	5.14	-18	90,694	-0.02%
2022/01/06	25	5.11	4	5.11	5.10	21	90,051	0.02%
2022/01/04	115	5.05	0	0.00	5.04	115	90,327	0.13%	大買/鉅額交易
2022/01/03	6	5.09	1	5.12	5.11	5	88,889	0.01%
2021/12/30	5	5.10	0	0.00	5.10	5	90,800	0.01%
2021/12/29	20	5.13	0	0.00	5.11	20	90,931	0.02%
2021/12/28	98	5.14	0	0.00	5.13	98	93,654	0.10%
2021/12/27	77	5.18	100	5.17	5.17	-23	95,491	-0.02%
2021/12/24	75	5.20	20	5.20	5.21	55	98,327	0.06%
2021/12/23	31	5.22	0	0.00	5.21	31	99,400	0.03%
2021/12/22	5	5.25	0	0.00	5.25	5	101,803	0.00%
2021/12/21	80	5.29	0	0.00	5.25	80	102,628	0.08%
2021/12/20	50	5.30	60	5.31	5.32	-10	101,857	-0.01%
2021/12/17	80	5.27	20	5.27	5.27	60	102,011	0.06%
2021/12/16	45	5.26	0	0.00	5.25	45	103,059	0.04%
2021/12/15	100	5.32	0	0.00	5.33	100	105,813	0.09%
2021/12/14	120	5.33	84	5.33	5.34	36	105,907	0.03%	大買/
2021/12/13	1	5.24	25	5.25	5.28	-24	105,017	-0.02%
2021/12/10	125	5.26	0	0.00	5.26	125	105,442	0.12%	大買/鉅額交易
2021/12/09	228	5.24	20	5.26	5.25	208	106,130	0.20%	大買/鉅額交易
2021/12/08	223	5.23	21	5.25	5.26	202	106,950	0.19%	大買/鉅額交易
2021/12/07	28	5.31	222	5.32	5.28	-194	107,413	-0.18%	大賣/鉅額交易
2021/12/06	35	5.31	25	5.35	5.30	10	108,538	0.01%
2021/12/03	30	5.29	10	5.32	5.30	20	110,117	0.02%
2021/12/02	145	5.32	0	0.00	5.31	145	110,518	0.13%	大買/鉅額交易
2021/12/01	152	5.35	15	5.41	5.34	137	110,163	0.12%	大買/鉅額交易
2021/11/30	160	5.39	0	0.00	5.42	160	109,915	0.15%	大買/鉅額交易
2021/11/29	100	5.42	13	5.44	5.43	87	109,872	0.08%
2021/11/26	30	5.40	485	5.40	5.42	-455	108,765	-0.42%	大賣/鉅額交易
2021/11/25	20	5.33	50	5.33	5.32	-30	107,954	-0.03%
2021/11/24	20	5.33	25	5.34	5.32	-5	109,370	0.00%
2021/11/23	20	5.31	120	5.32	5.33	-100	112,293	-0.09%	大賣/
2021/11/22	20	5.27	20	5.27	5.27	0	112,912	0.00%
2021/11/19	34	5.25	20	5.26	5.27	14	114,746	0.01%
2021/11/18	128	5.27	0	0.00	5.26	128	115,542	0.11%	大買/鉅額交易
2021/11/17	5	5.31	0	0.00	5.31	5	117,428	0.00%
2021/11/16	28	5.32	144	5.32	5.32	-116	119,983	-0.10%	大賣/鉅額交易
2021/11/15	61	5.32	40	5.34	5.33	21	123,562	0.02%
2021/11/12	5	5.34	0	0.00	5.37	5	126,893	0.00%
2021/11/11	40	5.39	33	5.41	5.39	7	128,607	0.01%
2021/11/10	11	5.37	3	5.37	5.36	8	129,755	0.01%
2021/11/09	101	5.37	0	0.00	5.36	101	131,183	0.08%	大買/鉅額交易
2021/11/08	13	5.42	0	5.43	5.41	13	129,208	0.01%
2021/11/05	61	5.46	100	5.47	5.45	-39	129,536	-0.03%
2021/11/03	110	5.51	0	0.00	5.51	110	128,035	0.09%	大買/鉅額交易
2021/11/02	39	5.52	40	5.52	5.53	-1	129,161	0.00%
2021/11/01	130	5.50	0	0.00	5.51	130	128,527	0.10%	大買/鉅額交易
2021/10/29	10	5.55	42	5.56	5.56	-32	128,670	-0.02%
2021/10/28	45	5.52	10	5.54	5.52	35	128,778	0.03%
2021/10/27	52	5.55	0	0.00	5.51	52	129,716	0.04%
2021/10/26	25	5.52	360	5.53	5.52	-335	129,917	-0.26%	大賣/鉅額交易
2021/10/25	25	5.58	22	5.60	5.57	3	130,085	0.00%
2021/10/22	0	0.00	15	5.60	5.57	-15	134,804	-0.01%
2021/10/21	60	5.55	0	0.00	5.58	60	134,896	0.04%
2021/10/20	8	5.55	80	5.57	5.58	-72	134,765	-0.05%
2021/10/19	32	5.57	0	0.00	5.57	32	135,003	0.02%
2021/10/18	80	5.62	20	5.62	5.62	60	135,031	0.04%
2021/10/15	151	5.63	10	5.61	5.61	141	135,757	0.10%	大買/鉅額交易
2021/10/14	10	5.73	10	5.74	5.74	0	135,804	0.00%
2021/10/13	0	0.00	18	5.73	5.77	-18	135,975	-0.01%
2021/10/12	120	5.76	5	5.76	5.74	115	135,558	0.08%	大買/鉅額交易
2021/10/08	0	0.00	20	5.66	5.68	-20	134,520	-0.01%
2021/10/07	35	5.68	0	0.00	5.64	35	134,251	0.03%
2021/10/06	10	5.75	33	5.74	5.77	-23	132,698	-0.02%
2021/10/05	131	5.78	230	5.82	5.75	-99	132,957	-0.07%	大買/大賣/
2021/10/04	14	5.72	10	5.75	5.75	4	131,219	0.00%
2021/10/01	10	5.73	95	5.68	5.72	-85	128,842	-0.07%
2021/09/30	233	5.60	305	5.64	5.58	-72	125,910	-0.06%	大買/大賣/
2021/09/29	20	5.62	47	5.62	5.63	-27	124,695	-0.02%
2021/09/28	25	5.53	23	5.53	5.52	2	123,266	0.00%
2021/09/27	20	5.48	55	5.48	5.47	-35	122,950	-0.03%
2021/09/24	25	5.49	20	5.50	5.49	5	123,869	0.00%
2021/09/23	90	5.55	1	5.56	5.54	89	125,815	0.07%
2021/09/22	55	5.61	171	5.60	5.60	-116	125,392	-0.09%	大賣/鉅額交易
2021/09/17	10	5.49	12	5.46	5.46	-2	122,725	0.00%
2021/09/16	0	0.00	13	5.49	5.48	-13	124,465	-0.01%
2021/09/15	10	5.47	0	0.00	5.46	10	125,123	0.01%
2021/09/14	0	0.00	10	5.44	5.44	-10	127,217	-0.01%
2021/09/10	3	5.45	0	0.00	5.43	3	129,471	0.00%
2021/09/09	11	5.51	8	5.55	5.51	3	128,336	0.00%
2021/09/08	60	5.53	52	5.51	5.51	8	127,693	0.01%
2021/09/07	32	5.47	0	0.00	5.46	32	126,529	0.03%
2021/09/06	14	5.45	29	5.44	5.43	-15	127,049	-0.01%
2021/09/03	173	5.44	0	0.00	5.44	173	127,326	0.14%	大買/鉅額交易
2021/09/02	10	5.48	55	5.49	5.51	-45	127,409	-0.04%
2021/09/01	40	5.44	40	5.45	5.44	0	128,540	0.00%
2021/08/31	25	5.51	24	5.54	5.46	1	128,089	0.00%
2021/08/30	61	5.50	90	5.50	5.48	-29	129,423	-0.02%
2021/08/27	123	5.56	30	5.55	5.53	93	129,639	0.07%	大買/
2021/08/26	70	5.61	23	5.63	5.61	47	128,670	0.04%
2021/08/25	306	5.63	0	0.00	5.62	306	128,905	0.24%	大買/鉅額交易
2021/08/24	60	5.68	20	5.69	5.68	40	128,455	0.03%
2021/08/23	110	5.73	0	0.00	5.70	110	129,825	0.08%	大買/鉅額交易
2021/08/20	250	5.84	0	0.00	5.87	250	130,178	0.19%	大買/鉅額交易
2021/08/19	110	5.82	19	5.83	5.85	91	129,216	0.07%	大買/
2021/08/18	101	5.77	540	5.75	5.70	-439	126,757	-0.35%	大買/大賣/鉅額交易
2021/08/17	50	5.74	41	5.75	5.76	9	127,356	0.01%
2021/08/16	121	5.71	15	5.71	5.70	106	127,893	0.08%	大買/鉅額交易
2021/08/13	92	5.65	69	5.64	5.66	23	131,053	0.02%
2021/08/12	10	5.59	0	0.00	5.59	10	133,585	0.01%
2021/08/11	10	5.59	25	5.60	5.59	-15	137,080	-0.01%
2021/08/10	0	0.00	34	5.56	5.57	-34	145,859	-0.02%
2021/08/09	12	5.55	32	5.55	5.53	-20	155,928	-0.01%
2021/08/06	10	5.52	152	5.52	5.52	-142	161,325	-0.09%	大賣/鉅額交易
2021/08/05	2	5.49	10	5.49	5.49	-8	168,774	0.00%
2021/08/04	30	5.48	6	5.49	5.48	24	184,287	0.01%
2021/08/03	0	0.00	53	5.51	5.50	-53	188,824	-0.03%
2021/08/02	12	5.56	20	5.52	5.51	-8	189,450	0.00%
2021/07/30	26	5.60	10	5.60	5.61	16	191,236	0.01%
2021/07/29	26	5.60	130	5.60	5.56	-104	193,121	-0.05%	大賣/鉅額交易
2021/07/28	70	5.70	171	5.69	5.67	-101	193,720	-0.05%	大賣/
2021/07/27	5	5.59	30	5.57	5.60	-25	193,538	-0.01%
2021/07/26	15	5.57	1	5.58	5.58	14	196,721	0.01%
2021/07/23	10	5.52	21	5.52	5.54	-11	197,908	-0.01%
2021/07/22	72	5.54	0	0.00	5.54	72	197,869	0.04%
2021/07/21	20	5.61	62	5.58	5.59	-42	197,961	-0.02%
2021/07/20	40	5.56	138	5.55	5.56	-98	199,072	-0.05%	大賣/
2021/07/19	46	5.50	18	5.50	5.48	28	198,297	0.01%
2021/07/16	20	5.45	20	5.47	5.44	0	199,629	0.00%
2021/07/15	15	5.42	0	0.00	5.41	15	199,984	0.01%
2021/07/14	37	5.48	16	5.47	5.45	21	199,935	0.01%
2021/07/13	23	5.43	107	5.45	5.47	-84	201,815	-0.04%	大賣/
2021/07/12	30	5.45	10	5.46	5.47	20	202,081	0.01%
2021/07/09	114	5.53	70	5.55	5.53	44	202,398	0.02%	大買/
2021/07/08	24	5.48	31	5.48	5.47	-7	203,394	0.00%
2021/07/07	6	5.48	40	5.49	5.49	-34	205,239	-0.02%
2021/07/06	28	5.45	0	0.00	5.46	28	205,269	0.01%
2021/07/05	66	5.45	20	5.45	5.44	46	205,678	0.02%
2021/07/02	15	5.54	30	5.55	5.52	-15	205,379	-0.01%
2021/07/01	1	5.54	10	5.55	5.53	-9	205,628	0.00%
2021/06/30	55	5.51	20	5.50	5.50	35	206,653	0.02%
2021/06/29	101	5.55	61	5.58	5.58	40	204,816	0.02%	大買/
2021/06/28	43	5.57	23	5.57	5.57	20	204,411	0.01%
2021/06/25	67	5.58	75	5.60	5.61	-8	204,952	0.00%
2021/06/24	1	5.63	10	5.62	5.62	-9	204,930	0.00%
2021/06/23	56	5.67	0	0.00	5.64	56	205,876	0.03%
2021/06/22	13	5.71	72	5.71	5.74	-59	204,153	-0.03%
2021/06/21	1	5.76	18	5.76	5.75	-17	204,277	-0.01%
2021/06/18	45	5.65	0	0.00	5.65	45	201,965	0.02%
2021/06/17	1	5.68	16	5.64	5.64	-15	202,662	-0.01%
2021/06/16	3	5.66	1	5.67	5.65	2	203,513	0.00%
2021/06/15	104	5.67	45	5.65	5.65	59	203,998	0.03%	大買/
2021/06/11	34	5.69	10	5.70	5.70	24	203,342	0.01%
2021/06/10	35	5.77	0	0.00	5.72	35	202,996	0.02%
2021/06/09	0	0.00	9	5.81	5.79	-9	201,860	0.00%
2021/06/08	17	5.75	8	5.76	5.76	9	200,964	0.00%
2021/06/07	0	0.00	39	5.81	5.74	-39	202,787	-0.02%
2021/06/04	245	5.76	121	5.75	5.75	124	200,943	0.06%	大買/大賣/鉅額交易
2021/06/03	15	5.72	6	5.72	5.71	9	201,189	0.00%
2021/06/02	68	5.77	40	5.75	5.75	28	200,816	0.01%
2021/06/01	29	5.75	0	0.00	5.74	29	202,156	0.01%
2021/05/31	76	5.80	160	5.80	5.78	-84	203,343	-0.04%	大賣/
2021/05/28	148	5.85	5	5.89	5.83	143	202,788	0.07%	大買/鉅額交易
2021/05/27	231	5.98	11	6.00	5.95	220	201,266	0.11%	大買/鉅額交易
2021/05/26	61	5.94	0	0.00	5.92	61	202,912	0.03%
2021/05/25	183	5.95	50	5.92	5.92	133	203,073	0.07%	大買/鉅額交易
2021/05/24	32	6.06	5	6.08	6.02	27	200,642	0.01%
2021/05/21	166	6.07	51	6.07	6.05	115	199,178	0.06%	大買/鉅額交易
2021/05/20	40	6.19	2	6.18	6.17	38	196,010	0.02%
2021/05/19	7	6.15	6	6.13	6.13	1	194,580	0.00%
2021/05/18	69	6.21	49	6.30	6.10	20	192,937	0.01%
2021/05/17	91	6.38	35	6.44	6.46	56	187,535	0.03%
2021/05/14	176	6.22	172	6.25	6.30	4	179,486	0.00%	大買/大賣/
2021/05/13	441	6.33	142	6.34	6.35	299	175,188	0.17%	大買/大賣/鉅額交易
2021/05/12	83	6.21	881	6.39	6.29	-798	167,255	-0.48%	大賣/鉅額交易
2021/05/11	10	6.02	145	6.00	6.03	-135	154,571	-0.09%	大賣/鉅額交易
2021/05/07	17	5.80	0	0.00	5.77	17	154,709	0.01%
2021/05/06	22	5.86	34	5.92	5.90	-12	155,532	-0.01%
2021/05/05	12	5.92	59	5.92	5.94	-47	154,318	-0.03%
2021/05/04	141	5.91	133	5.86	5.88	8	155,172	0.01%	大買/大賣/
2021/05/03	0	0.00	47	5.77	5.79	-47	151,717	-0.03%
2021/04/29	32	5.66	0	0.00	5.69	32	149,335	0.02%
2021/04/28	50	5.70	120	5.71	5.69	-70	151,477	-0.05%	大賣/
2021/04/27	2	5.70	0	0.00	5.69	2	152,908	0.00%
2021/04/26	91	5.72	30	5.71	5.71	61	153,749	0.04%
2021/04/23	409	5.82	70	5.84	5.80	339	154,209	0.22%	大買/鉅額交易
2021/04/22	137	5.79	42	5.82	5.85	95	155,961	0.06%	大買/
2021/04/21	10	5.82	40	5.83	5.82	-30	154,748	-0.02%
2021/04/20	22	5.80	5	5.80	5.79	17	156,475	0.01%
2021/04/19	41	5.80	6	5.81	5.79	35	157,659	0.02%
2021/04/16	17	5.85	0	0.00	5.84	17	156,441	0.01%
2021/04/15	53	5.90	0	0.00	5.88	53	157,233	0.03%
2021/04/14	52	6.01	366	6.01	5.94	-314	158,178	-0.20%	大賣/鉅額交易
2021/04/13	22	5.90	295	5.93	5.97	-273	158,548	-0.17%	大賣/鉅額交易
2021/04/12	0	0.00	54	5.94	5.96	-54	157,369	-0.03%
2021/04/09	124	5.93	60	5.93	5.94	64	158,528	0.04%	大買/
2021/04/08	176	5.93	3	5.97	5.92	173	158,985	0.11%	大買/鉅額交易
2021/04/07	23	5.97	60	5.98	5.96	-37	158,779	-0.02%
2021/04/06	52	5.97	10	5.97	5.97	42	158,386	0.03%
2021/04/01	15	6.08	23	6.07	6.06	-8	157,271	-0.01%
2021/03/31	102	6.10	35	6.09	6.10	67	156,946	0.04%	大買/
2021/03/30	245	6.09	0	0.00	6.06	245	156,730	0.16%	大買/鉅額交易
2021/03/29	77	6.11	10	6.13	6.10	67	156,029	0.04%
2021/03/26	64	6.22	0	0.00	6.16	64	154,724	0.04%
2021/03/25	65	6.26	25	6.30	6.26	40	153,586	0.03%
2021/03/24	56	6.25	10	6.28	6.27	46	152,690	0.03%
2021/03/23	0	0.00	7	6.22	6.22	-7	151,797	0.00%
2021/03/22	65	6.27	7	6.26	6.21	58	152,363	0.04%
2021/03/19	10	6.23	20	6.26	6.25	-10	152,554	-0.01%
2021/03/18	106	6.13	50	6.17	6.17	56	150,844	0.04%	大買/
2021/03/17	3	6.18	85	6.20	6.20	-82	150,532	-0.05%
2021/03/16	10	6.18	10	6.19	6.17	0	150,882	0.00%
2021/03/15	0	0.00	7	6.20	6.20	-7	150,837	0.00%
2021/03/12	75	6.21	5	6.20	6.20	70	151,624	0.05%
2021/03/11	120	6.25	20	6.22	6.22	100	151,618	0.07%	大買/
2021/03/10	6	6.32	0	0.00	6.36	6	150,950	0.00%
2021/03/09	48	6.38	206	6.37	6.36	-158	151,012	-0.10%	大賣/鉅額交易
2021/03/08	34	6.33	0	0.00	6.36	34	150,015	0.02%
2021/03/05	40	6.39	42	6.45	6.36	-2	148,765	0.00%
2021/03/04	15	6.32	71	6.35	6.31	-56	146,919	-0.04%
2021/03/03	1	6.23	1	6.35	6.22	0	145,708	0.00%
2021/03/02	40	6.33	3	6.23	6.35	37	144,978	0.03%
2021/02/26	93	6.31	69	6.33	6.34	24	144,276	0.02%
2021/02/24	25	6.22	16	6.20	6.25	9	142,763	0.01%
2021/02/23	61	6.17	30	6.19	6.13	31	141,009	0.02%
2021/02/22	63	6.12	23	6.14	6.15	40	140,454	0.03%
2021/02/19	0	0.00	800	6.18	6.17	-800	140,449	-0.57%	大賣/鉅額交易
2021/02/18	519	6.16	30	6.16	6.14	489	139,706	0.35%	大買/鉅額交易
2021/02/17	402	6.18	105	6.20	6.17	297	141,170	0.21%	大買/大賣/鉅額交易
2021/02/05	6	6.41	0	0.00	6.41	6	137,634	0.00%
2021/02/04	60	6.48	20	6.49	6.47	40	135,825	0.03%
2021/02/03	21	6.43	20	6.43	6.43	1	137,047	0.00%
2021/02/02	48	6.44	40	6.50	6.44	8	137,304	0.01%
2021/02/01	58	6.65	15	6.61	6.60	43	137,090	0.03%
2021/01/29	96	6.62	48	6.69	6.72	48	135,545	0.04%
2021/01/28	0	0.00	24	6.62	6.60	-24	133,087	-0.02%
2021/01/27	1	6.47	0	0.00	6.48	1	131,757	0.00%
2021/01/26	26	6.50	58	6.51	6.51	-32	131,342	-0.02%
2021/01/25	10	6.39	2	6.43	6.38	8	129,471	0.01%
2021/01/22	0	0.00	40	6.37	6.34	-40	131,396	-0.03%
2021/01/21	154	6.34	60	6.35	6.31	94	132,855	0.07%	大買/
2021/01/20	3	6.42	4	6.49	6.48	-1	131,628	0.00%
2021/01/19	20	6.48	20	6.42	6.42	0	131,962	0.00%
2021/01/18	11	6.58	6	6.61	6.56	5	130,451	0.00%
2021/01/15	42	6.49	51	6.49	6.55	-9	127,446	-0.01%
2021/01/14	0	0.00	13	6.52	6.51	-13	124,919	-0.01%
2021/01/13	37	6.55	11	6.55	6.48	26	124,209	0.02%
2021/01/12	22	6.62	10	6.64	6.63	12	123,250	0.01%
2021/01/11	10	6.64	10	6.65	6.61	0	122,235	0.00%
2021/01/08	56	6.66	15	6.63	6.63	41	123,575	0.03%
2021/01/07	112	6.78	15	6.73	6.73	97	122,069	0.08%	大買/
2021/01/06	13	6.82	20	6.88	6.89	-7	120,365	-0.01%
2021/01/05	33	6.91	1	6.88	6.87	32	119,239	0.03%
2021/01/04	72	6.91	20	6.89	6.89	52	120,411	0.04%
2020/12/31	101	7.00	10	7.03	6.96	91	120,757	0.08%	大買/
2020/12/30	26	7.05	32	7.07	7.02	-6	120,827	0.00%
2020/12/28	43	7.12	12	7.14	7.10	31	121,770	0.03%
2020/12/25	15	7.17	15	7.18	7.18	0	121,269	0.00%
2020/12/24	16	7.21	24	7.22	7.21	-8	121,122	-0.01%
2020/12/22	57	7.26	80	7.28	7.31	-23	123,887	-0.02%
2020/12/21	104	7.26	65	7.30	7.20	39	127,582	0.03%	大買/
2020/12/18	80	7.27	0	0.00	7.27	80	128,108	0.06%
2020/12/17	15	7.24	60	7.28	7.25	-45	132,930	-0.03%
2020/12/16	70	7.27	21	7.25	7.25	49	136,691	0.04%
2020/12/15	1	7.30	131	7.37	7.37	-130	136,040	-0.10%	大賣/鉅額交易
2020/12/11	11	7.30	10	7.28	7.28	1	139,244	0.00%
2020/12/10	46	7.27	60	7.31	7.28	-14	139,323	-0.01%
2020/12/09	10	7.20	75	7.23	7.19	-65	139,543	-0.05%
2020/12/08	32	7.27	0	0.00	7.23	32	139,460	0.02%
2020/12/07	21	7.31	15	7.35	7.30	6	140,984	0.00%
2020/12/04	26	7.37	0	0.00	7.33	26	145,274	0.02%
2020/12/03	76	7.44	0	0.00	7.43	76	147,694	0.05%
2020/12/02	20	7.44	0	0.00	7.44	20	148,053	0.01%
2020/11/30	1	7.44	14	7.55	7.57	-13	150,933	-0.01%
2020/11/27	1	7.49	0	0.00	7.48	1	150,703	0.00%
2020/11/26	10	7.53	0	0.00	7.50	10	150,489	0.01%
2020/11/25	0	0.00	61	7.54	7.57	-61	150,162	-0.04%
2020/11/24	2	7.49	21	7.51	7.52	-19	151,494	-0.01%
2020/11/23	35	7.49	1	7.49	7.48	34	151,794	0.02%
2020/11/20	1	7.59	0	0.00	7.57	1	150,005	0.00%
2020/11/19	1	7.57	0	0.00	7.57	1	150,574	0.00%
2020/11/18	23	7.59	1	7.57	7.57	22	150,088	0.01%
2020/11/17	13	7.61	190	7.64	7.64	-177	150,851	-0.12%	大賣/鉅額交易
2020/11/16	74	7.72	40	7.75	7.68	34	158,690	0.02%
2020/11/13	20	7.87	0	0.00	7.86	20	155,742	0.01%
2020/11/12	1	7.90	10	7.88	7.89	-9	154,633	-0.01%
2020/11/11	96	7.90	4	7.96	7.86	92	155,379	0.06%
2020/11/10	13	7.96	2	7.96	7.99	11	152,991	0.01%
2020/11/09	67	7.96	3	7.98	7.95	64	151,737	0.04%
2020/11/06	120	8.07	0	0.00	8.09	120	149,477	0.08%	大買/鉅額交易
2020/11/04	7	8.15	0	0.00	8.13	7	148,428	0.00%
2020/11/03	21	8.25	0	0.00	8.24	21	146,499	0.01%
2020/11/02	0	0.00	3	8.42	8.37	-3	147,806	0.00%
2020/10/30	0	0.00	11	8.37	8.40	-11	148,448	-0.01%
2020/10/29	0	0.00	10	8.36	8.30	-10	145,894	-0.01%
2020/10/28	0	0.00	20	8.22	8.22	-20	143,801	-0.01%
2020/10/27	2	8.18	0	0.00	8.17	2	142,834	0.00%
2020/10/26	14	8.14	0	0.00	8.13	14	142,241	0.01%
2020/10/23	1	8.15	0	0.00	8.15	1	147,945	0.00%
2020/10/22	2	8.18	0	0.00	8.17	2	155,063	0.00%
2020/10/19	31	8.17	3	8.18	8.16	28	163,424	0.02%
2020/10/15	0	0.00	15	8.25	8.21	-15	163,877	-0.01%
2020/10/14	1	8.15	0	0.00	8.18	1	163,605	0.00%
2020/10/13	4	8.18	1	8.15	8.17	3	162,989	0.00%
2020/10/12	27	8.13	0	0.00	8.17	27	161,521	0.02%
2020/10/08	38	8.20	0	0.00	8.19	38	160,369	0.02%
2020/10/07	27	8.28	5	8.35	8.26	22	158,748	0.01%
2020/10/06	21	8.31	0	0.00	8.31	21	158,404	0.01%
2020/09/29	0	0.00	10	8.42	8.47	-10	160,520	-0.01%
2020/09/28	0	0.00	20	8.51	8.50	-20	161,910	-0.01%
2020/09/25	5	8.61	10	8.59	8.64	-5	163,223	0.00%
2020/09/24	30	8.60	129	8.62	8.66	-99	163,151	-0.06%	大賣/
2020/09/23	0	0.00	2	8.48	8.42	-2	160,027	0.00%
2020/09/22	0	0.00	37	8.44	8.46	-37	160,033	-0.02%
2020/09/21	1	8.21	1	8.31	8.33	0	155,852	0.00%
2020/09/17	5	8.19	30	8.23	8.25	-25	154,629	-0.02%
2020/09/16	37	8.19	0	0.00	8.18	37	154,597	0.02%
2020/09/15	18	8.27	0	0.00	8.27	18	151,484	0.01%
2020/09/14	21	8.31	0	0.00	8.30	21	150,416	0.01%
2020/09/11	1	8.39	0	0.00	8.39	1	150,216	0.00%
2020/09/09	20	8.53	16	8.47	8.44	4	149,866	0.00%
2020/09/07	10	8.38	0	0.00	8.43	10	145,910	0.01%
2020/09/04	5	8.40	20	8.47	8.41	-15	147,225	-0.01%
2020/09/03	29	8.30	18	8.34	8.32	11	146,511	0.01%
2020/09/02	6	8.32	10	8.42	8.37	-4	145,531	0.00%
2020/09/01	10	8.45	0	0.00	8.36	10	147,433	0.01%
2020/08/31	6	8.30	15	8.40	8.45	-9	147,674	-0.01%
2020/08/28	10	8.40	0	0.00	8.37	10	147,921	0.01%
2020/08/27	52	8.26	30	8.32	8.32	22	148,169	0.01%
2020/08/26	21	8.35	20	8.33	8.32	1	147,597	0.00%
2020/08/25	0	0.00	7	8.33	8.35	-7	148,587	0.00%
2020/08/21	39	8.46	1	8.51	8.47	38	148,275	0.03%
2020/08/20	1	8.45	52	8.66	8.67	-51	146,102	-0.03%
2020/08/19	1	8.26	15	8.34	8.35	-14	138,186	-0.01%
2020/08/18	1	8.24	0	0.00	8.30	1	138,277	0.00%
2020/08/17	15	8.26	0	0.00	8.26	15	139,057	0.01%
2020/08/14	0	0.00	5	8.45	8.37	-5	138,697	0.00%
2020/08/10	1	8.32	12	8.36	8.32	-11	140,850	-0.01%
2020/08/07	17	8.35	15	8.42	8.40	2	145,667	0.00%
2020/08/06	1	8.30	0	0.00	8.35	1	146,177	0.00%
2020/08/05	12	8.42	6	8.42	8.41	6	144,421	0.00%
2020/08/04	14	8.51	0	0.00	8.50	14	144,468	0.01%
2020/08/03	0	0.00	1	8.62	8.62	-1	143,750	0.00%
2020/07/31	21	8.52	0	0.00	8.51	21	145,476	0.01%
2020/07/29	10	8.63	15	8.61	8.63	-5	148,551	0.00%
2020/07/28	76	8.41	0	0.00	8.62	76	149,023	0.05%
2020/07/27	13	8.58	0	0.00	8.59	13	146,351	0.01%
2020/07/23	0.1	8.74	0	0.00	8.74	0.1	143,313	0.00%
2020/07/22	23	8.73	32	8.71	8.72	-9	142,574	-0.01%
2020/07/21	27	8.76	10	8.80	8.74	17	143,049	0.01%
2020/07/20	0	0.00	15	9.00	8.93	-15	141,716	-0.01%
2020/07/16	2	8.97	509	8.99	8.96	-507	146,324	-0.35%	大賣/鉅額交易
2020/07/15	7	8.86	10	8.86	8.91	-3	146,491	0.00%
2020/07/14	0	0.00	10	8.94	8.94	-10	149,507	-0.01%
2020/07/13	12	8.97	25	8.98	8.93	-13	150,531	-0.01%
2020/07/10	519	9.05	499	9.05	9.09	20	151,976	0.01%	大買/大賣/
2020/07/09	10	8.99	4	8.94	8.98	6	154,686	0.00%
2020/07/08	563	9.00	0	0.00	8.99	563	154,800	0.36%	大買/鉅額交易
2020/07/07	23	9.02	10	9.06	9.06	13	153,972	0.01%
2020/07/06	817	9.17	779	9.07	9.04	38	154,764	0.02%	大買/大賣/
2020/07/03	18	9.24	0	0.00	9.23	18	155,175	0.01%
2020/07/02	9	9.35	0	0.00	9.33	9	155,940	0.01%
2020/07/01	21	9.44	0	0.00	9.44	21	156,963	0.01%
2020/06/30	5	9.52	8	9.55	9.52	-3	159,298	0.00%
2020/06/29	70	9.63	28	9.61	9.62	42	160,588	0.03%
2020/06/24	13	9.48	860	9.49	9.49	-847	163,469	-0.52%	大賣/鉅額交易
2020/06/23	870	9.55	56	9.56	9.54	814	165,899	0.49%	大買/鉅額交易
2020/06/22	15	9.57	0	0.00	9.58	15	169,042	0.01%
2020/06/19	0	0.00	1	9.62	9.59	-1	173,213	0.00%
2020/06/18	20	9.60	20	9.68	9.60	0	179,211	0.00%
2020/06/17	15	9.63	0	0.00	9.64	15	185,478	0.01%
2020/06/16	3	9.64	4	9.64	9.64	-1	191,701	0.00%
2020/06/15	6	9.80	23	9.78	9.90	-17	196,733	-0.01%
2020/06/12	101	9.84	15	9.80	9.76	86	199,145	0.04%	大買/
2020/06/11	33	9.65	34	9.63	9.70	-1	201,473	0.00%
2020/06/10	134	9.55	0	0.00	9.51	134	207,748	0.06%	大買/鉅額交易
2020/06/09	95	9.64	0	0.00	9.60	95	215,684	0.04%
2020/06/08	166	9.64	33	9.64	9.63	133	219,804	0.06%	大買/鉅額交易
2020/06/05	143	9.76	30	9.73	9.70	113	219,480	0.05%	大買/鉅額交易
2020/06/04	3	9.79	4	9.79	9.79	-1	221,337	0.00%
2020/06/03	100	9.90	0	0.00	9.86	100	223,618	0.04%
2020/06/02	5	10.03	4	10.02	10.03	1	221,442	0.00%
2020/06/01	26	10.05	15	10.07	10.07	11	221,369	0.00%
2020/05/29	0	0.00	10	10.27	10.20	-10	221,432	0.00%
2020/05/28	2	10.11	430	10.23	10.22	-428	221,757	-0.19%	大賣/鉅額交易
2020/05/26	335	10.21	0	0.00	10.14	335	225,336	0.15%	大買/鉅額交易
2020/05/25	11	10.36	44	10.30	10.30	-33	224,545	-0.01%
2020/05/22	13	10.37	1	10.39	10.39	12	224,608	0.01%
2020/05/21	77	10.17	0	0.00	10.18	77	224,414	0.03%
2020/05/20	100	10.25	0	0.00	10.29	100	223,426	0.04%
2020/05/19	1	10.30	0	0.00	10.30	1	222,850	0.00%
2020/05/14	82	10.38	1	10.45	10.45	81	218,829	0.04%
2020/05/13	1	10.38	0	0.00	10.30	1	212,908	0.00%
2020/05/12	3	10.35	5	10.34	10.33	-2	212,005	0.00%
2020/05/11	2	10.21	0	0.00	10.22	2	211,649	0.00%
2020/05/08	1	10.29	1	10.31	10.31	0	209,859	0.00%
2020/05/07	0	0.00	1	10.47	10.38	-1	209,972	0.00%
2020/05/06	1	10.44	302	10.53	10.47	-301	207,608	-0.14%	大賣/鉅額交易
2020/05/05	0	0.00	23	10.46	10.49	-23	204,415	-0.01%
2020/05/04	303	10.57	3	10.53	10.56	300	202,189	0.15%	大買/鉅額交易
2020/04/30	141	10.31	1	10.31	10.25	140	196,307	0.07%	大買/鉅額交易
2020/04/29	11	10.49	0	0.00	10.47	11	194,217	0.01%
2020/04/28	10	10.66	3	10.62	10.62	7	192,754	0.00%
2020/04/27	15	10.69	42	10.74	10.65	-27	193,702	-0.01%
2020/04/24	0	0.00	1	10.96	10.95	-1	190,805	0.00%
2020/04/23	2	10.91	41	10.99	10.94	-39	189,262	-0.02%
2020/04/22	18	11.15	455	11.14	11.03	-437	187,138	-0.23%	大賣/鉅額交易
2020/04/21	441	11.03	8	11.01	11.07	433	184,680	0.23%	大買/鉅額交易
2020/04/20	5	10.74	8	10.74	10.74	-3	181,597	0.00%
2020/04/17	72	10.65	22	10.70	10.69	50	180,884	0.03%
2020/04/16	2	11.01	5	10.94	10.94	-3	176,535	0.00%
2020/04/15	3	10.91	78	10.94	10.92	-75	175,057	-0.04%
2020/04/14	28	11.04	30	11.12	10.99	-2	172,890	0.00%
2020/04/13	25	11.31	11	11.34	11.34	14	168,864	0.01%
2020/04/10	2	11.31	6	11.29	11.28	-4	167,764	0.00%
2020/04/09	12	11.30	6	11.35	11.31	6	166,484	0.00%
2020/04/08	37	11.36	10	11.35	11.27	27	163,715	0.02%
2020/04/07	13	11.48	9	11.46	11.43	4	160,251	0.00%
2020/04/06	4	11.74	0	0.00	11.69	4	157,323	0.00%
2020/04/01	12	11.93	0	0.00	11.89	12	154,616	0.01%
2020/03/31	34	11.96	21	11.79	11.93	13	150,619	0.01%
2020/03/30	45	12.13	10	12.02	11.96	35	148,230	0.02%
2020/03/27	78	11.75	45	11.74	11.93	33	143,128	0.02%
2020/03/26	50	11.96	10	12.02	11.87	40	138,946	0.03%
2020/03/25	37	11.99	0	0.00	12.00	37	134,903	0.03%
2020/03/24	70	12.39	4	12.33	12.46	66	129,782	0.05%
2020/03/23	19	13.11	10	13.15	13.23	9	123,563	0.01%
2020/03/20	83	12.88	4	12.59	12.76	79	116,772	0.07%
2020/03/19	12	13.29	23	13.41	13.80	-11	109,367	-0.01%
2020/03/18	4	12.63	0	0.00	12.90	4	102,538	0.00%
2020/03/17	7	12.50	121	12.55	12.49	-114	99,108	-0.12%	大賣/鉅額交易
2020/03/16	4	12.05	8	11.96	12.20	-4	92,947	0.00%
2020/03/13	4	11.83	159	12.12	11.72	-155	83,902	-0.18%	大賣/鉅額交易
2020/03/12	5	11.16	6	11.54	11.48	-1	74,514	0.00%
2020/03/11	20	10.96	0	0.00	10.98	20	69,342	0.03%
2020/03/10	1	10.92	0	0.00	10.78	1	67,039	0.00%
2020/03/09	1	10.79	4	10.72	10.84	-3	63,679	0.00%
2020/03/06	0	0.00	5	10.51	10.52	-5	60,130	-0.01%
2020/03/04	2	10.49	50	10.49	10.49	-48	60,577	-0.08%
2020/03/03	5	10.50	2	10.47	10.51	3	60,459	0.00%
2020/03/02	4	10.65	97	10.62	10.61	-93	59,179	-0.16%
2020/02/27	0	0.00	1	10.55	10.52	-1	56,391	0.00%
2020/02/26	0	0.00	100	10.39	10.39	-100	54,608	-0.18%
2020/02/25	0	0.00	30	10.32	10.28	-30	53,111	-0.06%
2020/02/24	1	10.29	0	0.00	10.31	1	52,424	0.00%
2020/02/20	2	10.05	0	0.00	10.14	2	51,208	0.00%
2020/02/19	1	10.17	0	0.00	10.10	1	51,020	0.00%
2020/02/18	1	10.23	0	0.00	10.22	1	50,553	0.00%
2020/02/11	30	10.22	0	0.00	10.20	30	49,403	0.06%
2020/02/06	5	10.19	702	10.20	10.16	-697	48,815	-1.43%	大賣/鉅額交易
2020/02/04	0	0.00	10	10.45	10.35	-10	49,040	-0.02%
2020/02/03	702	10.60	6	10.61	10.49	696	49,087	1.42%	大買/鉅額交易
2020/01/31	0	0.00	50	10.34	10.40	-50	46,425	-0.11%
2020/01/30	0	0.00	783	10.28	10.48	-783	45,459	-1.72%	大賣/鉅額交易
2020/01/20	20	9.86	0	0.00	9.88	20	42,114	0.05%
2020/01/17	0	0.00	3	9.92	9.92	-3	42,684	-0.01%
2020/01/10	1	10.00	0	0.00	10.01	1	42,490	0.00%
2020/01/09	6	10.02	40	10.03	10.01	-34	42,460	-0.08%
2020/01/08	0	0.00	2	10.20	10.15	-2	42,509	0.00%
2020/01/07	0	0.00	6	10.09	10.09	-6	42,069	-0.01%
2020/01/06	25	10.03	15	10.03	10.04	10	42,184	0.02%
2020/01/03	40	9.99	0	0.00	9.95	40	41,967	0.10%
2020/01/02	7	9.92	0	0.00	9.93	7	42,163	0.02%
2019/12/31	0	0.00	5	10.00	9.99	-5	41,885	-0.01%
2019/12/27	18	9.93	0	0.00	9.92	18	42,170	0.04%
2019/12/25	9	9.99	0	0.00	9.99	9	42,673	0.02%
2019/12/24	1	9.99	0	0.00	10.00	1	42,902	0.00%
2019/12/23	0	0.00	1	10.00	10.01	-1	43,054	0.00%
2019/12/20	705	10.03	1	9.97	10.01	704	43,603	1.61%	大買/鉅額交易
2019/12/19	3	9.96	0	0.00	9.99	3	43,599	0.01%
2019/12/18	11	9.95	0	0.00	9.95	11	43,689	0.03%
2019/12/17	38	10.00	0	0.00	9.95	38	43,689	0.09%
2019/12/16	1	10.04	0	0.00	10.06	1	42,976	0.00%
2019/12/13	1	10.09	0	0.00	10.08	1	43,435	0.00%
2019/12/12	50	10.14	0	0.00	10.15	50	42,830	0.12%
2019/12/11	1	10.30	0	0.00	10.30	1	41,927	0.00%
2019/12/09	21	10.30	0	0.00	10.31	21	42,127	0.05%
2019/12/06	13	10.34	0	0.00	10.37	13	41,568	0.03%
2019/12/05	34	10.39	3	10.38	10.39	31	41,473	0.07%
2019/12/02	2	10.48	0	0.00	10.49	2	42,066	0.00%
2019/11/29	0	0.00	136	10.52	10.53	-136	42,091	-0.32%	大賣/鉅額交易
2019/11/28	1	10.34	0	0.00	10.39	1	40,355	0.00%
2019/11/27	15	10.35	0	0.00	10.34	15	39,001	0.04%
2019/11/26	30	10.37	0	0.00	10.37	30	38,908	0.08%
2019/11/25	1	10.41	1	10.42	10.42	0	38,782	0.00%
2019/11/22	0	0.00	9	10.44	10.42	-9	38,732	-0.02%
2019/11/21	0	0.00	5	10.50	10.44	-5	39,883	-0.01%
2019/11/20	50	10.38	0	0.00	10.40	50	39,846	0.13%
2019/11/19	55	10.37	6	10.36	10.35	49	39,912	0.12%
2019/11/18	0	0.00	200	10.42	10.41	-200	39,628	-0.50%	大賣/鉅額交易
2019/11/15	1	10.45	0	0.00	10.46	1	39,606	0.00%
2019/11/14	100	10.53	0	0.00	10.54	100	39,830	0.25%
2019/11/13	220	10.53	15	10.54	10.53	205	40,088	0.51%	大買/鉅額交易
2019/11/12	32	10.48	1	10.51	10.48	31	40,890	0.08%
2019/11/11	32	10.56	58	10.55	10.56	-26	41,147	-0.06%
2019/11/06	9	10.36	70	10.36	10.36	-61	41,038	-0.15%
2019/11/05	17	10.40	0	0.00	10.38	17	41,016	0.04%
2019/11/04	28	10.50	0	0.00	10.47	28	42,860	0.07%
2019/10/31	13	10.63	10	10.65	10.65	3	43,464	0.01%
2019/10/29	1	10.65	0	0.00	10.68	1	43,161	0.00%
2019/10/28	1	10.69	0	0.00	10.69	1	42,620	0.00%
2019/10/25	5	10.69	0	0.00	10.73	5	42,309	0.01%
2019/10/24	15	10.75	0	0.00	10.74	15	41,439	0.04%
2019/10/23	1	10.76	10	10.82	10.80	-9	41,126	-0.02%
2019/10/22	20	10.77	0	0.00	10.77	20	40,866	0.05%
2019/10/17	5	10.86	0	0.00	10.85	5	41,191	0.01%
2019/10/16	11	10.87	0	0.00	10.87	11	40,999	0.03%
2019/10/15	5	10.92	0	0.00	10.92	5	40,590	0.01%
2019/10/14	11	10.95	0	0.00	10.94	11	40,384	0.03%
2019/10/08	1	11.07	5	11.04	11.03	-4	40,264	-0.01%
2019/10/07	1	11.10	1	11.13	11.11	0	40,378	0.00%
2019/10/03	1	11.24	30	11.24	11.17	-29	41,306	-0.07%
2019/10/01	23	11.10	2	11.10	11.07	21	41,666	0.05%
2019/09/27	6	11.20	20	11.23	11.22	-14	41,089	-0.03%
2019/09/26	4	11.19	0	0.00	11.20	4	41,277	0.01%
2019/09/25	7	11.18	0	0.00	11.20	7	41,290	0.02%
2019/09/24	10	11.14	0	0.00	11.14	10	41,954	0.02%
2019/09/20	5	11.15	0	0.00	11.15	5	42,650	0.01%
2019/09/19	1	11.13	0	0.00	11.18	1	42,585	0.00%
2019/09/18	12	11.16	0	0.00	11.16	12	42,394	0.03%
2019/09/17	5	11.19	0	0.00	11.21	5	41,648	0.01%
2019/09/16	19	11.23	0	0.00	11.22	19	41,802	0.05%
2019/09/11	6	11.29	5	11.33	11.32	1	42,470	0.00%
2019/09/10	0	0.00	10	11.35	11.34	-10	42,254	-0.02%
2019/09/09	13	11.30	0	0.00	11.30	13	42,269	0.03%
2019/09/05	0	0.00	1	11.36	11.34	-1	42,049	0.00%
2019/09/03	1	11.48	0	0.00	11.55	1	43,136	0.00%
2019/09/02	0	0.00	105	11.54	11.49	-105	44,193	-0.24%	大賣/鉅額交易
2019/08/30	1	11.54	49	11.56	11.54	-48	44,085	-0.11%
2019/08/29	0	0.00	6	11.74	11.69	-6	44,247	-0.01%
2019/08/27	0	0.00	30	11.77	11.78	-30	45,200	-0.07%
2019/08/26	0	0.00	27	11.80	11.80	-27	45,834	-0.06%
2019/08/23	0	0.00	2	11.63	11.62	-2	44,979	0.00%
2019/08/22	0	0.00	4	11.59	11.65	-4	45,131	-0.01%
2019/08/21	0	0.00	2	11.64	11.63	-2	45,306	0.00%
2019/08/20	1	11.65	0	0.00	11.64	1	45,543	0.00%
2019/08/19	0	0.00	5	11.68	11.68	-5	46,160	-0.01%
2019/08/15	0	0.00	112	11.87	11.87	-112	47,187	-0.24%	大賣/鉅額交易
2019/08/14	1	11.69	3	11.75	11.75	-2	47,248	0.00%
2019/08/13	1	11.79	56	11.83	11.84	-55	48,375	-0.11%
2019/08/07	0	0.00	7	11.88	11.88	-7	49,923	-0.01%
2019/08/06	5	12.04	11	11.88	11.82	-6	51,909	-0.01%
2019/08/05	0	0.00	45	11.78	11.79	-45	50,805	-0.09%
2019/08/02	0	0.00	16	11.70	11.70	-16	50,900	-0.03%
2019/08/01	0	0.00	4	11.52	11.50	-4	50,574	-0.01%
2019/07/30	1	11.33	0	0.00	11.40	1	50,634	0.00%
2019/07/22	15	11.37	0	0.00	11.35	15	53,808	0.03%
2019/07/19	2	11.40	1	11.41	11.42	1	53,507	0.00%
2019/07/15	36	11.45	0	0.00	11.44	36	54,258	0.07%
2019/07/11	6	11.48	0	0.00	11.49	6	54,616	0.01%
2019/07/10	8	11.57	2	11.59	11.59	6	54,180	0.01%
2019/07/09	2	11.67	0	0.00	11.66	2	53,555	0.00%
2019/07/08	0	0.00	1	11.62	11.65	-1	53,665	0.00%
2019/07/03	0	0.00	1	11.67	11.67	-1	53,898	0.00%
2019/07/02	2	11.56	0	0.00	11.56	2	54,211	0.00%
2019/07/01	8	11.54	3	11.54	11.53	5	54,206	0.01%
2019/06/27	11	11.71	0	0.00	11.71	11	54,106	0.02%
2019/06/24	6	11.73	150	11.71	11.73	-144	54,970	-0.26%	大賣/鉅額交易
2019/06/21	2	11.72	0	0.00	11.77	2	55,397	0.00%
2019/06/20	3	11.75	0	0.00	11.76	3	55,752	0.01%
2019/06/19	23	11.82	0	0.00	11.79	23	55,794	0.04%
2019/06/17	2	12.05	0	0.00	12.05	2	55,668	0.00%
2019/06/12	2	11.99	0	0.00	12.00	2	56,391	0.00%
2019/06/11	1	11.98	0	0.00	11.99	1	56,483	0.00%
2019/06/06	0	0.00	3	12.27	12.26	-3	54,225	-0.01%
2019/06/03	1	12.23	10	12.24	12.17	-9	55,433	-0.02%
2019/05/31	14	12.19	0	0.00	12.17	14	54,907	0.03%
2019/05/30	0	0.00	1	12.33	12.29	-1	54,519	0.00%
2019/05/29	0	0.00	5	12.40	12.36	-5	56,182	-0.01%
2019/05/28	0	0.00	1	12.34	12.31	-1	56,047	0.00%
2019/05/27	1	12.31	0	0.00	12.32	1	56,809	0.00%
2019/05/24	0	0.00	28	12.33	12.33	-28	57,445	-0.05%
2019/05/23	0	0.00	3	12.33	12.34	-3	57,007	-0.01%
2019/05/21	15	12.21	5	12.14	12.13	10	56,575	0.02%
2019/05/17	0	0.00	10	12.21	12.22	-10	54,622	-0.02%
2019/05/16	0	0.00	589	12.11	12.14	-589	54,558	-1.08%	大賣/鉅額交易
2019/05/14	0	0.00	197	12.10	12.08	-197	53,530	-0.37%	大賣/鉅額交易
2019/05/13	0	0.00	62	11.99	12.02	-62	52,121	-0.12%
2019/05/10	2	11.76	26	11.93	11.87	-24	52,289	-0.05%
2019/05/09	0	0.00	116	11.81	11.84	-116	51,514	-0.23%	大賣/鉅額交易
2019/05/08	2	11.71	17	11.70	11.67	-15	51,558	-0.03%
2019/05/07	10	11.61	0	0.00	11.63	10	51,966	0.02%
2019/05/06	30	11.75	25	11.74	11.74	5	52,907	0.01%
2019/05/03	512	11.61	10	11.50	11.51	502	52,330	0.96%	大買/鉅額交易
2019/05/02	256	11.61	10	11.59	11.61	246	53,288	0.46%	大買/鉅額交易
2019/04/30	0	0.00	2	11.71	11.64	-2	53,291	0.00%
2019/04/26	0	0.00	3	11.69	11.67	-3	54,172	-0.01%
2019/04/25	6	11.57	2	11.57	11.56	4	53,830	0.01%
2019/04/24	30	11.59	5	11.58	11.58	25	53,745	0.05%
2019/04/23	12	11.59	1	11.68	11.59	11	53,939	0.02%
2019/04/22	2	11.59	0	0.00	11.65	2	53,697	0.00%
2019/04/19	9	11.59	1	11.65	11.64	8	54,304	0.01%
2019/04/18	5	11.59	5	11.67	11.68	0	54,050	0.00%
2019/04/17	73	11.63	0	0.00	11.62	73	54,773	0.13%
2019/04/16	17	11.71	0	0.00	11.70	17	54,580	0.03%
2019/04/15	14	11.74	0	0.00	11.73	14	56,543	0.02%
2019/04/12	10	11.82	0	0.00	11.83	10	60,362	0.02%
2019/04/11	30	11.80	5	11.75	11.81	25	64,740	0.04%
2019/04/10	15	11.80	5	11.79	11.76	10	67,265	0.01%
2019/04/09	18	11.80	0	0.00	11.78	18	67,832	0.03%
2019/04/08	9	11.87	0	0.00	11.86	9	68,233	0.01%
2019/04/03	0	0.00	5	11.96	11.94	-5	69,013	-0.01%
2019/04/02	3	11.95	0	0.00	11.95	3	69,860	0.00%
2019/04/01	15	11.96	212	11.98	12.02	-197	70,403	-0.28%	大賣/鉅額交易
2019/03/29	25	12.07	0	0.00	12.06	25	70,429	0.04%
2019/03/27	30	12.17	0	0.00	12.14	30	72,611	0.04%
2019/03/26	0	0.00	1	12.15	12.15	-1	73,587	0.00%
2019/03/25	5	12.25	24	12.25	12.25	-19	74,705	-0.03%
2019/03/22	37	12.07	0	0.00	12.06	37	74,957	0.05%
2019/03/21	74	12.11	0	0.00	12.08	74	75,540	0.10%
2019/03/20	30	12.19	0	0.00	12.18	30	75,601	0.04%
2019/03/19	20	12.19	0	0.00	12.18	20	76,437	0.03%
2019/03/18	45	12.23	0	0.00	12.22	45	76,939	0.06%
2019/03/15	3	12.29	0	0.00	12.29	3	77,856	0.00%
2019/03/12	11	12.35	0	0.00	12.36	11	81,503	0.01%
2019/03/08	4	12.57	0	0.00	12.54	4	83,101	0.00%
2019/03/07	1	12.45	0	0.00	12.51	1	83,160	0.00%
2019/03/06	12	12.42	0	0.00	12.41	12	83,243	0.01%
2019/03/04	0	0.00	50	12.36	12.44	-50	84,267	-0.06%
2019/02/27	1	12.40	0	0.00	12.35	1	83,293	0.00%
2019/02/26	1	12.36	0	0.00	12.34	1	83,534	0.00%
2019/02/25	12	12.38	1	12.37	12.36	11	82,602	0.01%
2019/02/21	68	12.46	13	12.50	12.42	55	82,694	0.07%
2019/02/20	7	12.52	0	0.00	12.52	7	82,133	0.01%
2019/02/18	4	12.65	0	0.00	12.63	4	82,096	0.00%
2019/02/15	0	0.00	20	12.78	12.76	-20	81,929	-0.02%
2019/02/14	14	12.69	0	0.00	12.72	14	82,289	0.02%
2019/02/12	12	12.71	0	0.00	12.70	12	83,477	0.01%
2019/02/11	0	0.00	1	12.83	12.83	-1	83,378	0.00%
2019/01/29	3	12.97	0	0.00	12.95	3	82,384	0.00%
2019/01/28	21	12.85	0	0.00	12.85	21	81,908	0.03%
2019/01/24	3	13.05	1	13.08	13.01	2	82,122	0.00%
2019/01/23	10	13.08	0	0.00	13.08	10	83,356	0.01%
2019/01/22	0	0.00	1	13.06	13.04	-1	82,635	0.00%
2019/01/18	20	13.07	0	0.00	13.05	20	85,111	0.02%
2019/01/17	0	0.00	24	13.13	13.14	-24	87,095	-0.03%
2019/01/16	36	13.13	0	0.00	13.13	36	88,747	0.04%
2019/01/15	10	13.14	44	13.13	13.12	-34	89,781	-0.04%
2019/01/14	8	13.28	0	0.00	13.27	8	90,270	0.01%
2019/01/11	1	13.16	0	0.00	13.18	1	91,262	0.00%
2019/01/07	0	0.00	303	13.50	13.42	-303	92,082	-0.33%	大賣/鉅額交易
2019/01/04	0	0.00	7	13.72	13.71	-7	92,269	-0.01%
2019/01/02	0	0.00	2	13.49	13.50	-2	89,706	0.00%
2018/12/25	2	13.57	20	13.63	13.57	-18	89,271	-0.02%
2018/12/21	0	0.00	13	13.39	13.34	-13	87,725	-0.01%
2018/12/20	33	13.37	0	0.00	13.39	33	85,860	0.04%
2018/12/13	30	13.13	0	0.00	13.15	30	80,243	0.04%
2018/12/12	51	13.20	0	0.00	13.18	51	80,071	0.06%
2018/12/11	0	0.00	18	13.38	13.34	-18	79,209	-0.02%
2018/12/10	5	13.40	50	13.40	13.44	-45	79,063	-0.06%
2018/12/07	0	0.00	50	13.25	13.28	-50	78,335	-0.06%
2018/12/06	8	13.33	0	0.00	13.38	8	77,931	0.01%
2018/12/05	4	13.10	0	0.00	13.09	4	76,328	0.01%
2018/12/04	1	12.84	0	0.00	12.89	1	76,068	0.00%
2018/12/03	0	0.00	5	12.85	12.78	-5	76,030	-0.01%
2018/11/30	40	13.11	0	0.00	13.13	40	74,597	0.05%
2018/11/29	20	13.07	0	0.00	13.12	20	73,828	0.03%
2018/11/28	10	13.12	60	13.17	13.13	-50	72,448	-0.07%
2018/11/27	50	13.30	0	0.00	13.28	50	71,631	0.07%
2018/11/26	70	13.27	0	0.00	13.29	70	71,998	0.10%
2018/11/23	33	13.43	0	0.00	13.44	33	71,961	0.05%
2018/11/22	30	13.34	0	0.00	13.34	30	72,458	0.04%
2018/11/21	6	13.43	1	13.31	13.32	5	72,742	0.01%
2018/11/20	4	13.34	1	13.23	13.31	3	72,082	0.00%
2018/11/19	0	0.00	1	13.22	13.22	-1	71,872	0.00%
2018/11/16	0	0.00	6	13.18	13.27	-6	72,051	-0.01%
2018/11/14	2	13.31	0	0.00	13.28	2	71,329	0.00%
2018/11/13	2	13.44	0	0.00	13.30	2	71,327	0.00%
2018/11/12	3	13.22	0	0.00	13.20	3	70,583	0.00%
2018/11/09	0	0.00	10	13.26	13.25	-10	71,029	-0.01%
2018/11/06	1	13.21	1	13.18	13.31	0	70,760	0.00%
2018/11/05	20	13.26	1	13.27	13.23	19	70,161	0.03%
2018/11/02	1	13.18	0	0.00	13.17	1	69,326	0.00%
2018/11/01	0	0.00	1	13.35	13.24	-1	67,873	0.00%
2018/10/31	14	13.39	1	13.49	13.35	13	67,040	0.02%
2018/10/30	4	13.63	1	13.69	13.62	3	65,308	0.00%
2018/10/29	0	0.00	2	13.65	13.69	-2	64,458	0.00%
2018/10/26	0	0.00	2	13.80	13.74	-2	63,968	0.00%
2018/10/25	2	13.69	1	13.62	13.70	1	62,407	0.00%
2018/10/24	6	13.33	5	13.44	13.39	1	59,878	0.00%
2018/10/23	1	13.21	20	13.28	13.37	-19	58,217	-0.03%
2018/10/22	0	0.00	2	13.23	13.10	-2	57,566	0.00%
2018/10/19	2	13.25	100	13.23	13.12	-98	56,564	-0.17%
2018/10/18	0	0.00	30	13.13	13.13	-30	55,376	-0.05%
2018/10/17	0	0.00	25	13.08	13.11	-25	55,384	-0.05%
2018/10/16	0	0.00	20	13.13	13.12	-20	54,803	-0.04%
2018/10/15	2	13.20	30	13.15	13.18	-28	54,869	-0.05%
2018/10/12	21	13.41	13	13.09	13.03	8	54,107	0.01%
2018/10/11	9	13.33	0	0.00	13.48	9	51,827	0.02%
2018/10/09	0	0.00	102	12.52	12.52	-102	46,052	-0.22%	大賣/鉅額交易
2018/10/05	0	0.00	265	12.35	12.46	-265	44,727	-0.59%	大賣/鉅額交易
2018/10/04	20	12.27	72	12.24	12.27	-52	42,526	-0.12%
2018/10/03	10	12.07	1	12.11	12.10	9	41,423	0.02%
2018/10/01	1	11.94	0	0.00	11.94	1	41,382	0.00%
2018/09/20	0	0.00	5	12.12	12.12	-5	42,154	-0.01%
2018/09/18	0	0.00	5	12.20	12.20	-5	42,900	-0.01%
2018/09/17	0	0.00	3	12.15	12.17	-3	43,266	-0.01%
2018/09/14	10	12.10	0	0.00	12.09	10	43,433	0.02%
2018/09/11	0	0.00	6	12.25	12.25	-6	43,155	-0.01%
2018/09/10	2	12.21	22	12.25	12.26	-20	43,525	-0.05%
2018/09/06	0	0.00	3	12.06	12.09	-3	42,490	-0.01%
2018/08/30	2	11.87	0	0.00	11.95	2	42,244	0.00%
2018/08/29	71	11.97	0	0.00	11.95	71	42,733	0.17%
2018/08/28	3	12.03	0	0.00	12.04	3	42,036	0.01%
2018/08/27	15	12.12	0	0.00	12.11	15	43,272	0.03%
2018/08/22	0	0.00	40	12.23	12.25	-40	43,781	-0.09%
2018/08/21	1	12.29	0	0.00	12.24	1	43,745	0.00%
2018/08/17	0	0.00	45	12.28	12.38	-45	43,567	-0.10%
2018/08/16	0	0.00	2	12.35	12.33	-2	43,069	0.00%
2018/08/13	1	12.35	14	12.22	12.27	-13	42,442	-0.03%
2018/08/09	0	0.00	1	12.01	12.03	-1	41,176	0.00%
2018/08/06	26	12.04	4	12.02	12.04	22	42,822	0.05%
2018/08/03	5	12.06	0	0.00	12.06	5	43,349	0.01%
2018/08/02	11	12.08	20	12.02	12.16	-9	43,491	-0.02%
2018/08/01	29	12.00	4	12.01	11.98	25	43,104	0.06%
2018/07/31	10	12.07	0	0.00	12.06	10	42,915	0.02%
2018/07/30	4	12.10	0	0.00	12.10	4	43,164	0.01%
2018/07/27	10	12.08	0	0.00	12.07	10	43,301	0.02%
2018/07/26	2	12.16	0	0.00	12.16	2	43,270	0.00%
2018/07/25	40	12.19	0	0.00	12.19	40	43,303	0.09%
2018/07/24	90	12.22	0	0.00	12.20	90	43,757	0.21%
2018/07/20	45	12.27	0	0.00	12.26	45	44,393	0.10%
2018/07/18	0	0.00	20	12.38	12.37	-20	45,419	-0.04%
2018/07/16	2	12.39	0	0.00	12.40	2	47,585	0.00%
2018/07/13	60	12.39	0	0.00	12.37	60	48,249	0.12%
2018/07/12	50	12.50	0	0.00	12.48	50	48,321	0.10%
2018/07/09	20	12.57	0	0.00	12.58	20	48,364	0.04%
2018/07/05	0	0.00	16	12.76	12.76	-16	48,108	-0.03%
2018/06/22	0	0.00	400	12.65	12.59	-400	48,739	-0.82%	大賣/鉅額交易
2018/06/19	28	12.59	0	0.00	12.61	28	51,246	0.05%
2018/06/15	0	0.00	10	12.49	12.44	-10	50,339	-0.02%
2018/06/14	0	0.00	13	12.44	12.48	-13	50,220	-0.03%
2018/06/12	2	12.37	0	0.00	12.37	2	50,453	0.00%
2018/06/11	1	12.35	0	0.00	12.35	1	50,464	0.00%
2018/06/07	5	12.27	20	12.29	12.27	-15	51,355	-0.03%
2018/06/04	430	12.45	0	0.00	12.44	430	51,537	0.83%	大買/鉅額交易
2018/06/01	10	12.64	0	0.00	12.62	10	50,588	0.02%
2018/05/29	0	0.00	1	12.61	12.59	-1	51,310	0.00%
2018/05/28	0	0.00	1	12.57	12.54	-1	52,131	0.00%
2018/05/24	10	12.62	0	0.00	12.61	10	52,971	0.02%
2018/05/23	0	0.00	1	12.68	12.68	-1	53,646	0.00%
2018/05/22	0	0.00	4	12.60	12.61	-4	53,695	-0.01%
2018/05/21	3	12.60	34	12.62	12.58	-31	54,896	-0.06%
2018/05/17	20	12.69	0	0.00	12.71	20	58,024	0.03%
2018/05/16	8	12.68	0	0.00	12.67	8	58,952	0.01%
2018/05/15	8	12.64	50	12.66	12.68	-42	61,603	-0.07%
2018/05/14	50	12.66	0	0.00	12.61	50	67,234	0.07%
2018/05/10	1	12.83	50	12.82	12.82	-49	67,224	-0.07%
2018/05/09	2	12.88	52	12.90	12.88	-50	67,355	-0.07%
2018/05/08	16	12.96	0	0.00	12.94	16	67,629	0.02%
2018/05/04	13	13.15	14	13.13	13.11	-1	67,683	0.00%
2018/05/03	0	0.00	800	13.15	13.14	-800	67,649	-1.18%	大賣/鉅額交易
2018/05/02	2	12.95	2	12.98	13.00	0	68,168	0.00%
2018/04/30	5	13.02	52	12.99	12.95	-47	68,515	-0.07%
2018/04/27	1	13.13	0	0.00	13.09	1	68,910	0.00%
2018/04/26	5	13.07	8	13.10	13.17	-3	69,061	0.00%
2018/04/25	5	13.14	35	13.08	13.08	-30	68,603	-0.04%
2018/04/24	10	12.94	14	13.01	13.01	-4	68,933	-0.01%
2018/04/23	3	12.88	3	12.90	12.92	0	67,958	0.00%
2018/04/20	5	12.78	62	12.78	12.80	-57	67,060	-0.08%
2018/04/19	59	12.61	0	0.00	12.61	59	66,093	0.09%
2018/04/18	0	0.00	5	12.74	12.76	-5	65,757	-0.01%
2018/04/17	5	12.79	55	12.69	12.80	-50	65,382	-0.08%
2018/04/16	10	12.63	0	0.00	12.65	10	65,008	0.02%
2018/04/13	0	0.00	1	12.63	12.64	-1	65,112	0.00%
2018/04/12	20	12.57	30	12.65	12.64	-10	65,293	-0.02%
2018/04/11	20	12.59	25	12.62	12.62	-5	65,116	-0.01%
2018/04/10	20	12.64	20	12.65	12.66	0	65,630	0.00%
2018/04/09	60	12.74	0	0.00	12.70	60	65,519	0.09%
2018/04/03	0	0.00	131	12.85	12.84	-131	65,073	-0.20%	大賣/鉅額交易
2018/04/02	0	0.00	87	12.74	12.76	-87	64,643	-0.13%
2018/03/31	30	12.66	2	12.66	12.66	28	64,821	0.04%
2018/03/30	100	12.64	170	12.66	12.69	-70	65,043	-0.11%	大賣/
2018/03/29	5	12.77	0	0.00	12.78	5	65,170	0.01%
2018/03/28	0	0.00	71	12.75	12.80	-71	64,885	-0.11%
2018/03/27	71	12.67	19	12.68	12.62	52	64,128	0.08%
2018/03/26	16	12.85	0	0.00	12.81	16	63,305	0.03%
2018/03/23	3	12.88	8	12.89	12.89	-5	62,287	-0.01%
2018/03/22	52	12.51	50	12.62	12.63	2	60,457	0.00%
2018/03/20	0	0.00	30	12.65	12.62	-30	59,896	-0.05%
2018/03/19	30	12.61	2	12.60	12.62	28	60,391	0.05%
2018/03/16	0	0.00	71	12.66	12.63	-71	60,239	-0.12%
2018/03/15	20	12.58	0	0.00	12.57	20	59,644	0.03%
2018/03/14	171	12.58	20	12.58	12.59	151	59,896	0.25%	大買/鉅額交易
2018/03/13	66	12.57	5	12.58	12.53	61	60,096	0.10%
2018/03/12	31	12.61	28	12.65	12.61	3	60,382	0.00%
2018/03/09	91	12.82	1	12.81	12.80	90	60,470	0.15%
2018/03/08	106	12.85	1	12.83	12.83	105	60,554	0.17%	大買/鉅額交易
2018/03/07	30	12.96	0	0.00	12.99	30	59,847	0.05%
2018/03/06	30	12.91	0	0.00	12.91	30	60,045	0.05%
2018/03/05	7	13.06	0	0.00	13.11	7	60,872	0.01%
2018/03/02	0	0.00	27	13.08	13.02	-27	60,513	-0.04%
2018/03/01	0	0.00	20	13.01	12.95	-20	60,068	-0.03%
2018/02/27	10	12.78	0	0.00	12.88	10	59,931	0.02%
2018/02/23	51	12.93	5	12.95	12.92	46	59,193	0.08%
2018/02/21	38	13.09	110	13.05	13.05	-72	59,951	-0.12%	大賣/
2018/02/12	42	13.40	0	0.00	13.42	42	58,584	0.07%
2018/02/09	19	13.70	343	13.55	13.50	-324	58,588	-0.55%	大賣/鉅額交易
2018/02/08	51	13.24	1	13.24	13.25	50	55,753	0.09%
2018/02/07	16	13.16	378	13.15	13.28	-362	55,625	-0.65%	大賣/鉅額交易
2018/02/06	415	13.52	291	13.27	13.46	124	53,263	0.23%	大買/大賣/鉅額交易
2018/02/05	1	12.88	20	12.83	12.80	-19	46,922	-0.04%
2018/02/02	0	0.00	10	12.66	12.61	-10	46,028	-0.02%
2018/02/01	0	0.00	1	12.57	12.56	-1	46,278	0.00%
2018/01/31	14	12.67	25	12.64	12.61	-11	46,030	-0.02%
2018/01/30	10	12.62	66	12.55	12.64	-56	45,609	-0.12%
2018/01/29	0	0.00	6	12.52	12.51	-6	45,330	-0.01%
2018/01/26	0	0.00	4	12.59	12.56	-4	45,382	-0.01%
2018/01/25	8	12.48	2	12.53	12.58	6	45,216	0.01%
2018/01/24	5	12.60	126	12.56	12.61	-121	44,434	-0.27%	大賣/鉅額交易
2018/01/23	17	12.49	20	12.50	12.49	-3	44,255	-0.01%
2018/01/22	15	12.52	2	12.55	12.50	13	44,034	0.03%
2018/01/19	18	12.59	2	12.60	12.59	16	43,892	0.04%
2018/01/18	33	12.63	2	12.66	12.65	31	43,693	0.07%
2018/01/17	3	12.78	6	12.81	12.77	-3	42,663	-0.01%
2018/01/16	109	12.81	0	0.00	12.79	109	42,508	0.26%	大買/鉅額交易
2018/01/15	10	12.83	0	0.00	12.82	10	42,558	0.02%
2018/01/12	7	12.90	0	0.00	12.89	7	42,756	0.02%
2018/01/10	60	12.96	0	0.00	12.96	60	43,404	0.14%
2018/01/09	8	12.92	29	12.91	12.90	-21	43,317	-0.05%
2018/01/08	7	12.90	2	12.90	12.91	5	43,717	0.01%
2018/01/05	18	12.93	0	0.00	12.92	18	43,411	0.04%
2018/01/04	31	13.00	0	0.00	12.96	31	43,663	0.07%
2018/01/03	60	13.04	30	13.02	13.02	30	44,237	0.07%
2018/01/02	16	13.15	0	0.00	13.13	16	43,732	0.04%