元大台灣50反1 (00632R)-群益金鼎-建成券商分點個股進出

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

元大台灣50反1

(00632R)

可現股當沖

股價
3.94
漲跌
▼0.06
漲幅
-1.50%
成交量
198,397張
產業
上市0.00%
644人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大台灣50反1 (00632R)籌碼相關－群益金鼎-建成券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	3.94	0	0.00	3.94	5	131,814	0.00%
2024/04/24	30	3.95	50	3.94	3.93	-20	130,875	-0.02%
2024/04/23	0	0.00	1	4.03	4.04	-1	128,711	0.00%
2024/04/22	430	4.06	50	4.04	4.07	380	129,042	0.29%	大買/鉅額交易
2024/04/19	85	4.04	237	4.04	4.06	-152	127,852	-0.12%	大賣/鉅額交易
2024/04/18	250	3.95	0	0.00	3.92	250	118,673	0.21%	大買/鉅額交易
2024/04/17	30	3.93	765	3.94	3.94	-735	117,384	-0.63%	大賣/鉅額交易
2024/04/16	35	3.97	0	0.00	3.99	35	115,907	0.03%
2024/04/15	10	3.86	0	0.00	3.87	10	109,417	0.01%
2024/04/12	0	0.00	600	3.83	3.82	-600	108,168	-0.55%	大賣/鉅額交易
2024/04/11	205	3.84	0	0.00	3.83	205	108,187	0.19%	大買/鉅額交易
2024/04/10	5	3.82	2	3.81	3.82	3	107,376	0.00%
2024/04/09	133	3.83	100	3.81	3.80	33	108,139	0.03%	大買/
2024/04/08	10	3.90	0	0.00	3.88	10	104,659	0.01%
2024/04/03	400	3.91	0	0.00	3.90	400	104,566	0.38%	大買/鉅額交易
2024/04/02	201	3.90	200	3.89	3.88	1	103,493	0.00%	大買/大賣/
2024/03/29	200	3.93	0	0.00	3.93	200	103,341	0.19%	大買/鉅額交易
2024/03/28	100	3.94	0	0.00	3.93	100	102,624	0.10%
2024/03/27	1,006	3.94	4	3.93	3.93	1,002	102,057	0.98%	大買/鉅額交易
2024/03/26	17	3.95	0	0.00	3.94	17	102,167	0.02%
2024/03/22	31	3.94	150	3.93	3.93	-119	100,032	-0.12%	大賣/鉅額交易
2024/03/21	259	3.97	50	3.94	3.93	209	100,174	0.21%	大買/鉅額交易
2024/03/20	5	4.02	10	4.01	4.02	-5	96,500	-0.01%
2024/03/19	20	4.00	0	0.00	4.00	20	98,162	0.02%
2024/03/18	20	4.00	0	0.00	4.00	20	97,549	0.02%
2024/03/15	2	4.02	0	0.00	4.02	2	97,732	0.00%
2024/03/13	30	3.99	4	3.97	4.00	26	97,133	0.03%
2024/03/12	10	4.00	100	4.02	3.99	-90	96,035	-0.09%
2024/03/11	15	4.04	0	0.00	4.04	15	95,371	0.02%
2024/03/08	65	3.99	0	0.00	4.03	65	94,538	0.07%
2024/03/07	16	4.04	0	0.00	4.04	16	90,622	0.02%
2024/03/06	35	4.09	100	4.10	4.09	-65	88,112	-0.07%
2024/03/05	4	4.12	0	0.00	4.11	4	86,838	0.00%
2024/03/04	47	4.15	0	0.00	4.13	47	86,722	0.05%
2024/03/01	2	4.21	1	4.20	4.22	1	85,142	0.00%
2024/02/29	3	4.21	15	4.24	4.21	-12	85,570	-0.01%
2024/02/27	1	4.25	16	4.23	4.22	-15	85,183	-0.02%
2024/02/23	14	4.21	0	0.00	4.22	14	85,170	0.02%
2024/02/22	3	4.24	0	0.00	4.24	3	86,855	0.00%
2024/02/21	10	4.27	0	0.00	4.27	10	86,750	0.01%
2024/02/20	20	4.27	0	0.00	4.27	20	87,786	0.02%
2024/02/16	25	4.28	0	0.00	4.28	25	89,893	0.03%
2024/02/15	58	4.29	0	0.00	4.28	58	89,765	0.06%
2024/02/01	5	4.46	15	4.46	4.45	-10	87,974	-0.01%
2024/01/31	0	0.00	10	4.45	4.47	-10	88,365	-0.01%
2024/01/30	43	4.41	0	0.00	4.42	43	88,525	0.05%
2024/01/29	80	4.43	0	0.00	4.41	80	89,715	0.09%
2024/01/26	10	4.45	0	0.00	4.46	10	89,751	0.01%
2024/01/25	143	4.45	0	0.00	4.44	143	91,840	0.16%	大買/鉅額交易
2024/01/24	60	4.47	0	0.00	4.48	60	91,287	0.07%
2024/01/23	12	4.48	0	0.00	4.48	12	92,027	0.01%
2024/01/22	94	4.49	0	0.00	4.49	94	91,707	0.10%
2024/01/19	140	4.55	0	0.00	4.53	140	91,212	0.15%	大買/鉅額交易
2024/01/18	50	4.64	4	4.64	4.63	46	91,208	0.05%
2024/01/17	5	4.64	208	4.63	4.64	-203	90,893	-0.22%	大賣/鉅額交易
2024/01/16	3	4.61	10	4.61	4.61	-7	90,231	-0.01%
2024/01/15	40	4.56	0	0.00	4.56	40	90,173	0.04%
2024/01/12	20	4.58	0	0.00	4.59	20	90,095	0.02%
2024/01/11	10	4.57	0	0.00	4.56	10	90,571	0.01%
2024/01/10	1	4.60	10	4.59	4.59	-9	90,918	-0.01%
2024/01/08	10	4.55	0	0.00	4.56	10	89,666	0.01%
2024/01/04	30	4.57	0	0.00	4.57	30	89,687	0.03%
2024/01/03	5	4.55	15	4.55	4.57	-10	91,217	-0.01%
2023/12/29	0	0.00	118	4.50	4.48	-118	90,735	-0.13%	大賣/鉅額交易
2023/12/28	14	4.49	0	0.00	4.49	14	93,182	0.02%
2023/12/27	58	4.51	3	4.51	4.49	55	93,802	0.06%
2023/12/26	10	4.53	0	0.00	4.53	10	93,004	0.01%
2023/12/20	10	4.55	40	4.55	4.53	-30	93,452	-0.03%
2023/12/19	0	0.00	400	4.58	4.57	-400	93,796	-0.43%	大賣/鉅額交易
2023/12/15	10	4.54	1	4.52	4.53	9	94,708	0.01%
2023/12/14	67	4.55	670	4.55	4.55	-603	94,403	-0.64%	大賣/鉅額交易
2023/12/13	3	4.60	200	4.60	4.60	-197	92,370	-0.21%	大賣/鉅額交易
2023/12/12	10	4.59	0	0.00	4.61	10	93,328	0.01%
2023/12/08	12	4.61	0	0.00	4.63	12	94,432	0.01%
2023/12/07	0	0.00	230	4.64	4.65	-230	93,746	-0.25%	大賣/鉅額交易
2023/12/06	1	4.61	0	0.00	4.62	1	94,850	0.00%
2023/12/05	0	0.00	15	4.64	4.64	-15	94,567	-0.02%
2023/12/04	10	4.61	0	0.00	4.61	10	94,444	0.01%
2023/12/01	30	4.62	0	0.00	4.61	30	93,275	0.03%
2023/11/29	15	4.62	0	0.00	4.63	15	92,759	0.02%
2023/11/27	0	0.00	30	4.68	4.68	-30	91,086	-0.03%
2023/11/21	60	4.63	0	0.00	4.62	60	92,567	0.06%
2023/11/20	15	4.68	0	0.00	4.67	15	91,786	0.02%
2023/11/15	15	4.67	0	0.00	4.69	15	90,660	0.02%
2023/11/14	10	4.73	0	0.00	4.73	10	90,577	0.01%
2023/11/09	10	4.80	0	0.00	4.78	10	93,644	0.01%
2023/11/08	20	4.79	10	4.80	4.79	10	96,232	0.01%
2023/11/06	5	4.82	0	0.00	4.82	5	98,202	0.01%
2023/11/03	7	4.87	42	4.87	4.86	-35	97,386	-0.04%
2023/10/31	10	5.01	85	4.96	5.02	-75	97,037	-0.08%
2023/10/27	0	0.00	20	4.97	4.97	-20	99,073	-0.02%
2023/10/26	40	5.00	246	4.99	5.00	-206	100,863	-0.20%	大賣/鉅額交易
2023/10/24	0	0.00	5	4.96	4.91	-5	99,765	-0.01%
2023/10/23	0	0.00	125	4.94	4.93	-125	98,892	-0.13%	大賣/鉅額交易
2023/10/19	50	4.89	0	0.00	4.88	50	98,695	0.05%
2023/10/12	5	4.79	0	0.00	4.78	5	103,123	0.00%
2023/10/06	200	4.87	0	0.00	4.88	200	106,198	0.19%	大買/鉅額交易
2023/10/04	5	4.95	120	4.95	4.95	-115	106,326	-0.11%	大賣/鉅額交易
2023/10/02	0	0.00	91	4.85	4.85	-91	105,994	-0.09%
2023/09/26	1	4.94	0	0.00	4.95	1	106,783	0.00%
2023/09/21	0	0.00	120	4.93	4.93	-120	108,328	-0.11%	大賣/鉅額交易
2023/09/18	0	0.00	240	4.81	4.81	-240	109,068	-0.22%	大賣/鉅額交易
2023/09/15	2	4.76	70	4.77	4.75	-68	109,226	-0.06%
2023/09/14	200	4.80	2	4.78	4.78	198	109,161	0.18%	大買/鉅額交易
2023/09/13	0	0.00	2	4.85	4.86	-2	108,046	0.00%
2023/09/11	0	0.00	203	4.89	4.91	-203	110,407	-0.18%	大賣/鉅額交易
2023/09/07	1	4.86	1	4.84	4.86	0	113,451	0.00%
2023/09/05	0	0.00	2	4.80	4.80	-2	115,057	0.00%
2023/09/04	5	4.81	0	0.00	4.81	5	116,222	0.00%
2023/08/30	202	4.81	0	0.00	4.81	202	121,466	0.17%	大買/鉅額交易
2023/08/28	2	4.87	0	0.00	4.88	2	124,210	0.00%
2023/08/25	5	4.87	209	4.88	4.90	-204	124,540	-0.16%	大賣/鉅額交易
2023/08/24	205	4.82	20	4.82	4.80	185	124,330	0.15%	大買/鉅額交易
2023/08/23	4	4.87	11	4.86	4.86	-7	125,916	-0.01%
2023/08/22	0	0.00	1	4.91	4.91	-1	129,014	0.00%
2023/08/21	5	4.91	55	4.92	4.92	-50	130,510	-0.04%
2023/08/18	200	4.88	9	4.93	4.93	191	130,544	0.15%	大買/鉅額交易
2023/08/17	23	4.89	21	4.88	4.88	2	129,531	0.00%
2023/08/16	26	4.93	0	0.00	4.91	26	127,690	0.02%
2023/08/15	1	4.90	0	0.00	4.91	1	129,070	0.00%
2023/08/14	13	4.93	9.4	4.91	4.93	3.6	131,536	0.00%
2023/08/11	2	4.84	3	4.84	4.85	-1	134,140	0.00%
2023/08/10	6	4.85	5	4.84	4.84	1	135,203	0.00%
2023/08/07	0	0.00	10	4.78	4.74	-10	134,400	-0.01%
2023/08/04	0	0.00	10	4.81	4.80	-10	134,037	-0.01%
2023/08/02	0	0.00	2	4.79	4.80	-2	132,371	0.00%
2023/07/31	0	0.00	28	4.72	4.73	-28	130,148	-0.02%
2023/07/27	70	4.69	31	4.69	4.69	39	128,193	0.03%
2023/07/25	10	4.72	1	4.70	4.70	9	130,368	0.01%
2023/07/24	0	0.00	101	4.78	4.76	-101	130,328	-0.08%	大賣/鉅額交易
2023/07/21	0	0.00	10	4.80	4.76	-10	132,509	-0.01%
2023/07/20	21	4.73	0	0.00	4.72	21	132,416	0.02%
2023/07/19	0	0.00	22	4.73	4.73	-22	132,696	-0.02%
2023/07/18	100	4.71	8	4.69	4.70	92	133,345	0.07%
2023/07/17	16	4.69	0	0.00	4.68	16	132,969	0.01%
2023/07/14	46	4.70	43	4.69	4.68	3	132,973	0.00%
2023/07/13	102	4.72	150	4.74	4.74	-48	131,038	-0.04%	大買/大賣/
2023/07/12	0	0.00	14	4.79	4.78	-14	127,471	-0.01%
2023/07/11	3	4.81	0	0.00	4.81	3	128,182	0.00%
2023/07/10	50	4.85	63	4.86	4.87	-13	127,735	-0.01%
2023/07/07	20	4.88	5	4.89	4.87	15	126,990	0.01%
2023/07/06	0	0.00	12	4.86	4.86	-12	125,573	-0.01%
2023/07/05	38	4.75	58	4.76	4.77	-20	124,646	-0.02%
2023/07/04	30	4.75	25	4.74	4.74	5	124,646	0.00%
2023/07/03	10	4.78	0	0.00	4.75	10	125,128	0.01%
2023/06/30	162	4.83	32	4.83	4.82	130	125,501	0.10%	大買/鉅額交易
2023/06/29	0	0.00	1	4.83	4.83	-1	125,483	0.00%
2023/06/28	15	4.84	0	0.00	4.83	15	125,607	0.01%
2023/06/27	59	4.83	54	4.81	4.84	5	125,633	0.00%
2023/06/26	30	4.80	1	4.80	4.81	29	124,996	0.02%
2023/06/21	40	4.78	0	0.00	4.77	40	125,754	0.03%
2023/06/20	0	0.00	1	4.77	4.77	-1	128,088	0.00%
2023/06/16	4	4.74	0	0.00	4.74	4	131,520	0.00%
2023/06/15	15	4.74	0	0.00	4.73	15	131,770	0.01%
2023/06/14	6	4.76	0	0.00	4.76	6	132,271	0.00%
2023/06/13	10	4.78	0	0.00	4.75	10	135,657	0.01%
2023/06/12	17	4.83	0	0.00	4.84	17	133,853	0.01%
2023/06/09	0	0.00	38	4.86	4.86	-38	135,571	-0.03%
2023/06/07	20	4.86	0	0.00	4.85	20	140,631	0.01%
2023/06/06	33.6	4.91	32	4.91	4.90	1.6	138,443	0.00%
2023/06/05	10.2	4.90	1,700	4.91	4.92	-1,689.8	139,004	-1.22%	大賣/鉅額交易
2023/06/02	10	4.92	0	0.00	4.91	10	138,353	0.01%
2023/05/29	177.4	4.95	20	4.94	4.94	157.4	141,672	0.11%	大買/鉅額交易
2023/05/26	35.1	5.01	0	0.00	4.99	35.1	139,592	0.03%
2023/05/25	5.1	5.07	0	0.00	5.06	5.1	138,865	0.00%
2023/05/24	1.1	5.13	175	5.11	5.11	-174	139,599	-0.12%	大賣/鉅額交易
2023/05/23	5	5.08	35	5.10	5.10	-30	139,065	-0.02%
2023/05/22	40	5.10	36	5.10	5.09	4	139,401	0.00%
2023/05/19	16	5.09	0	0.00	5.10	16	140,391	0.01%
2023/05/18	22	5.13	100	5.13	5.12	-78	140,683	-0.06%
2023/05/17	94	5.19	10	5.18	5.18	84	140,458	0.06%
2023/05/16	0	0.00	1	5.27	5.27	-1	136,683	0.00%
2023/05/15	10	5.33	45	5.33	5.32	-35	136,215	-0.03%
2023/05/12	80	5.34	88	5.31	5.32	-8	136,347	-0.01%
2023/05/11	240	5.30	10	5.32	5.32	230	135,832	0.17%	大買/鉅額交易
2023/05/10	0	0.00	23	5.27	5.28	-23	136,785	-0.02%
2023/05/09	5	5.25	0	0.00	5.24	5	136,599	0.00%
2023/05/08	0	0.00	125	5.24	5.25	-125	137,210	-0.09%	大賣/鉅額交易
2023/05/04	5	5.29	20	5.30	5.28	-15	140,693	-0.01%
2023/05/02	34	5.28	138	5.28	5.28	-104	141,883	-0.07%	大賣/鉅額交易
2023/04/28	138	5.31	135	5.32	5.31	3	144,973	0.00%	大買/大賣/
2023/04/27	10	5.37	0	0.00	5.36	10	143,674	0.01%
2023/04/26	90	5.39	0	0.00	5.36	90	143,679	0.06%
2023/04/25	1,220	5.35	10	5.35	5.36	1,210	142,571	0.85%	大買/鉅額交易
2023/04/24	63	5.29	1	5.29	5.29	62	141,080	0.04%
2023/04/21	20	5.28	0	0.00	5.29	20	141,256	0.01%
2023/04/19	0	0.00	31	5.23	5.23	-31	147,452	-0.02%
2023/04/18	30	5.20	0	0.00	5.21	30	149,456	0.02%
2023/04/17	30	5.20	36	5.20	5.20	-6	150,875	0.00%
2023/04/14	10	5.20	20	5.18	5.19	-10	151,566	-0.01%
2023/04/13	30	5.24	0	0.00	5.24	30	152,795	0.02%
2023/04/12	32	5.20	40	5.20	5.19	-8	153,533	-0.01%
2023/04/11	30	5.19	30	5.20	5.20	0	156,069	0.00%
2023/04/10	30	5.21	88	5.21	5.22	-58	157,318	-0.04%
2023/04/07	30	5.22	30	5.23	5.23	0	158,066	0.00%
2023/04/06	35	5.24	136	5.25	5.25	-101	158,381	-0.06%	大賣/鉅額交易
2023/03/31	20	5.21	30	5.19	5.22	-10	159,732	-0.01%
2023/03/30	30	5.23	25	5.23	5.23	5	160,125	0.00%
2023/03/29	50	5.26	0	0.00	5.27	50	161,897	0.03%
2023/03/28	10	5.27	1	5.26	5.28	9	164,432	0.01%
2023/03/27	0	0.00	50	5.22	5.24	-50	164,845	-0.03%
2023/03/24	36	5.22	2,051	5.20	5.20	-2,015	166,819	-1.21%	大賣/鉅額交易
2023/03/23	143	5.27	0	0.00	5.23	143	166,045	0.09%	大買/鉅額交易
2023/03/22	245	5.30	0	0.00	5.26	245	166,656	0.15%	大買/鉅額交易
2023/03/21	10	5.35	125	5.36	5.35	-115	164,195	-0.07%	大賣/鉅額交易
2023/03/20	0	0.00	15	5.36	5.38	-15	164,195	-0.01%
2023/03/17	212	5.39	15	5.38	5.37	197	166,094	0.12%	大買/鉅額交易
2023/03/16	2	5.44	15	5.43	5.45	-13	166,736	-0.01%
2023/03/15	10	5.36	0	0.00	5.39	10	166,931	0.01%
2023/03/14	10	5.40	3	5.42	5.41	7	167,443	0.00%
2023/03/13	208	5.36	0	0.00	5.35	208	166,111	0.13%	大買/鉅額交易
2023/03/10	2,225	5.35	185	5.36	5.37	2,040	163,820	1.25%	大買/大賣/鉅額交易
2023/03/07	12	5.25	0	0.00	5.23	12	169,402	0.01%
2023/03/06	30	5.27	2,000	5.29	5.26	-1,970	170,088	-1.16%	大賣/鉅額交易
2023/03/03	220	5.32	0	0.00	5.33	220	167,862	0.13%	大買/鉅額交易
2023/03/02	10	5.35	0	0.00	5.35	10	170,404	0.01%
2023/02/24	10	5.32	2	5.34	5.35	8	170,236	0.00%
2023/02/23	269	5.33	0	0.00	5.33	269	170,227	0.16%	大買/鉅額交易
2023/02/22	1,210	5.41	0	0.00	5.41	1,210	170,699	0.71%	大買/鉅額交易
2023/02/21	6	5.35	0	0.00	5.35	6	171,638	0.00%
2023/02/17	20	5.39	20	5.38	5.39	0	185,678	0.00%
2023/02/16	50	5.34	10	5.34	5.34	40	189,841	0.02%
2023/02/15	1,020	5.41	0	0.00	5.41	1,020	196,022	0.52%	大買/鉅額交易
2023/02/14	47	5.32	0	0.00	5.32	47	194,134	0.02%
2023/02/13	7	5.37	7	5.37	5.37	0	196,052	0.00%
2023/02/10	322	5.35	0	0.00	5.35	322	196,989	0.16%	大買/鉅額交易
2023/02/08	12	5.36	0	0.00	5.34	12	199,196	0.01%
2023/02/07	50	5.42	5	5.41	5.41	45	198,594	0.02%
2023/02/06	0	0.00	43	5.39	5.40	-43	198,928	-0.02%
2023/02/03	13	5.34	0	0.00	5.34	13	199,446	0.01%
2023/02/02	84	5.36	69	5.35	5.35	15	199,712	0.01%
2023/02/01	60	5.43	171	5.42	5.42	-111	197,936	-0.06%	大賣/鉅額交易
2023/01/31	218	5.41	25	5.43	5.44	193	199,308	0.10%	大買/鉅額交易
2023/01/30	284	5.39	270	5.40	5.40	14	200,092	0.01%	大買/大賣/
2023/01/17	40	5.59	0	0.00	5.58	40	199,716	0.02%
2023/01/16	20	5.59	0	0.00	5.59	20	203,108	0.01%
2023/01/13	55	5.58	50	5.59	5.63	5	203,289	0.00%
2023/01/12	50	5.65	0	0.00	5.66	50	206,070	0.02%
2023/01/11	5	5.64	10	5.64	5.65	-5	207,453	0.00%
2023/01/10	0	0.00	11	5.66	5.64	-11	209,543	-0.01%
2023/01/09	56	5.70	1,174	5.70	5.66	-1,118	210,471	-0.53%	大賣/鉅額交易
2023/01/06	50	5.85	50	5.82	5.82	0	209,257	0.00%
2023/01/05	50	5.84	244	5.85	5.87	-194	210,085	-0.09%	大賣/鉅額交易
2023/01/04	0	0.00	8	5.88	5.90	-8	211,437	0.00%
2023/01/03	11	5.99	441	5.96	5.88	-430	215,776	-0.20%	大賣/鉅額交易
2022/12/30	11	5.90	15	5.90	5.91	-4	215,795	0.00%
2022/12/29	4	5.98	4	5.95	5.96	0	216,876	0.00%
2022/12/28	13	5.93	0	0.00	5.94	13	219,058	0.01%
2022/12/26	0	0.00	30	5.89	5.89	-30	222,914	-0.01%
2022/12/23	1	5.93	10	5.90	5.89	-9	226,275	0.00%
2022/12/22	33	5.83	21	5.83	5.83	12	227,238	0.01%
2022/12/21	2	5.93	1	5.92	5.93	1	228,819	0.00%
2022/12/20	10	5.94	6	5.86	5.94	4	229,088	0.00%
2022/12/19	70	5.84	0	0.00	5.84	70	229,532	0.03%
2022/12/16	7	5.82	5	5.83	5.82	2	229,842	0.00%
2022/12/15	10	5.74	0	0.00	5.72	10	230,290	0.00%
2022/12/14	0	0.00	46	5.71	5.71	-46	230,103	-0.02%
2022/12/13	279	5.77	2	5.78	5.80	277	227,323	0.12%	大買/鉅額交易
2022/12/12	10	5.80	61	5.79	5.78	-51	227,535	-0.02%
2022/12/08	1	5.81	1,231	5.81	5.80	-1,230	225,372	-0.55%	大賣/鉅額交易
2022/12/07	35	5.73	10	5.75	5.76	25	224,792	0.01%
2022/12/06	10	5.69	5	5.72	5.73	5	221,945	0.00%
2022/12/05	10	5.61	10	5.64	5.64	0	221,562	0.00%
2022/12/02	9	5.64	0	0.00	5.65	9	222,428	0.00%
2022/12/01	1,209	5.59	6	5.57	5.62	1,203	223,863	0.54%	大買/鉅額交易
2022/11/30	1,030	5.75	21	5.69	5.68	1,009	220,202	0.46%	大買/鉅額交易
2022/11/29	70	5.81	55	5.79	5.75	15	219,362	0.01%
2022/11/28	20	5.79	25	5.80	5.80	-5	219,426	0.00%
2022/11/25	0	0.00	10	5.70	5.73	-10	220,634	0.00%
2022/11/24	10	5.73	436	5.70	5.69	-426	220,607	-0.19%	大賣/鉅額交易
2022/11/23	5	5.76	24	5.75	5.77	-19	218,962	-0.01%
2022/11/22	50	5.84	0	0.00	5.81	50	221,076	0.02%
2022/11/21	50	5.83	251	5.83	5.84	-201	220,536	-0.09%	大賣/鉅額交易
2022/11/18	5	5.75	5	5.79	5.81	0	220,120	0.00%
2022/11/17	110	5.84	0	0.00	5.79	110	217,453	0.05%	大買/鉅額交易
2022/11/16	249	5.80	15	5.81	5.81	234	215,738	0.11%	大買/鉅額交易
2022/11/15	488	5.90	0	0.00	5.82	488	210,887	0.23%	大買/鉅額交易
2022/11/14	363	6.01	15	5.99	5.99	348	201,924	0.17%	大買/鉅額交易
2022/11/11	61	6.05	22	6.04	6.06	39	196,766	0.02%
2022/11/10	0	0.00	12	6.29	6.30	-12	188,159	-0.01%
2022/11/09	17	6.26	0	0.00	6.23	17	187,546	0.01%
2022/11/08	15	6.37	0	0.00	6.38	15	186,927	0.01%
2022/11/03	0	0.00	6	6.56	6.56	-6	185,563	0.00%
2022/11/02	5	6.50	13	6.50	6.50	-8	184,899	0.00%
2022/11/01	7	6.52	0	0.00	6.52	7	184,953	0.00%
2022/10/31	14	6.57	0	0.00	6.57	14	187,755	0.01%
2022/10/28	3	6.61	1	6.63	6.66	2	188,060	0.00%
2022/10/27	3	6.57	17	6.58	6.57	-14	188,691	-0.01%
2022/10/26	6	6.67	1	6.67	6.66	5	188,476	0.00%
2022/10/25	15	6.71	33	6.67	6.71	-18	188,141	-0.01%
2022/10/24	14	6.53	1,025	6.54	6.62	-1,011	186,689	-0.54%	大賣/鉅額交易
2022/10/21	15	6.60	2	6.58	6.65	13	183,623	0.01%
2022/10/20	100	6.66	128	6.68	6.60	-28	183,848	-0.02%	大賣/
2022/10/19	20	6.52	0	0.00	6.56	20	180,782	0.01%
2022/10/18	3	6.50	6	6.48	6.50	-3	180,013	0.00%
2022/10/17	21	6.63	264	6.58	6.56	-243	178,435	-0.14%	大賣/鉅額交易
2022/10/14	36	6.49	0	0.00	6.47	36	176,231	0.02%
2022/10/13	30	6.60	19	6.61	6.66	11	173,974	0.01%
2022/10/12	0	0.00	1	6.56	6.53	-1	171,700	0.00%
2022/10/11	3	6.47	202	6.46	6.52	-199	170,698	-0.12%	大賣/鉅額交易
2022/10/07	0	0.00	201	6.23	6.24	-201	168,778	-0.12%	大賣/鉅額交易
2022/10/06	6	6.16	0	0.00	6.16	6	169,718	0.00%
2022/10/05	308	6.21	25	6.20	6.19	283	172,961	0.16%	大買/鉅額交易
2022/10/04	101	6.29	4	6.30	6.29	97	171,712	0.06%	大買/
2022/10/03	1.7	6.43	31	6.42	6.45	-29.3	169,085	-0.02%
2022/09/30	4	6.39	24	6.39	6.38	-20	170,260	-0.01%
2022/09/29	4.3	6.29	37	6.27	6.32	-32.7	173,709	-0.02%
2022/09/28	0	0.00	311	6.33	6.34	-311	173,670	-0.18%	大賣/鉅額交易
2022/09/27	10	6.23	0	0.00	6.19	10	174,589	0.01%
2022/09/26	27	6.22	1	6.21	6.21	26	177,670	0.01%
2022/09/22	200	6.03	200	6.02	6.02	0	182,600	0.00%	大買/大賣/
2022/09/21	0	0.00	10	5.95	5.94	-10	180,981	-0.01%
2022/09/20	50	5.92	620	5.92	5.90	-570	181,919	-0.31%	大賣/鉅額交易
2022/09/19	0	0.00	3	5.95	5.95	-3	184,953	0.00%
2022/09/16	4	5.93	5	5.94	5.93	-1	187,297	0.00%
2022/09/15	1,100	5.88	100	5.87	5.88	1,000	190,804	0.52%	大買/鉅額交易
2022/09/14	25	5.91	385	5.87	5.89	-360	193,991	-0.19%	大賣/鉅額交易
2022/09/13	25	5.77	1	5.77	5.79	24	195,614	0.01%
2022/09/12	671	5.81	1,474	5.81	5.81	-803	201,692	-0.40%	大買/大賣/鉅額交易
2022/09/08	134	5.93	15	5.94	5.93	119	205,176	0.06%	大買/鉅額交易
2022/09/07	200	5.99	51	5.98	5.98	149	206,176	0.07%	大買/鉅額交易
2022/09/06	50	5.89	45	5.88	5.89	5	204,957	0.00%
2022/09/05	67	5.88	0	0.00	5.89	67	207,457	0.03%
2022/09/02	27	5.85	100	5.87	5.89	-73	207,740	-0.04%
2022/09/01	110	5.84	543	5.82	5.84	-433	206,276	-0.21%	大買/大賣/鉅額交易
2022/08/31	160	5.72	0	0.00	5.72	160	202,719	0.08%	大買/鉅額交易
2022/08/30	120	5.75	5	5.79	5.77	115	202,744	0.06%	大買/鉅額交易
2022/08/29	310	5.80	4	5.80	5.80	306	201,308	0.15%	大買/鉅額交易
2022/08/26	5	5.63	45	5.64	5.65	-40	198,479	-0.02%
2022/08/25	155	5.69	5	5.69	5.68	150	198,376	0.08%	大買/鉅額交易
2022/08/24	30	5.74	0	0.00	5.74	30	199,194	0.02%
2022/08/23	23	5.72	3	5.73	5.73	20	199,940	0.01%
2022/08/22	0	0.00	200	5.66	5.67	-200	201,678	-0.10%	大賣/鉅額交易
2022/08/18	30	5.64	0	0.00	5.61	30	203,819	0.01%
2022/08/17	20	5.60	0	0.00	5.60	20	205,132	0.01%
2022/08/16	100	5.60	0	0.00	5.61	100	206,259	0.05%
2022/08/15	15	5.62	0	0.00	5.60	15	206,302	0.01%
2022/08/12	108	5.68	10	5.65	5.65	98	205,492	0.05%	大買/
2022/08/11	55	5.72	30	5.71	5.69	25	206,079	0.01%
2022/08/10	0	0.00	100	5.82	5.80	-100	206,195	-0.05%
2022/08/09	100	5.75	0	0.00	5.76	100	208,021	0.05%
2022/08/08	34	5.78	0	0.00	5.77	34	209,529	0.02%
2022/08/05	21	5.78	7	5.81	5.75	14	211,284	0.01%
2022/08/03	159	5.91	10	5.88	5.90	149	209,403	0.07%	大買/鉅額交易
2022/08/02	145	5.91	0	0.00	5.91	145	212,177	0.07%	大買/鉅額交易
2022/08/01	8	5.81	10	5.83	5.82	-2	212,992	0.00%
2022/07/29	20	5.80	0	0.00	5.81	20	213,534	0.01%
2022/07/28	20	5.83	4	5.80	5.86	16	213,079	0.01%
2022/07/27	32	5.88	0	0.00	5.86	32	212,800	0.02%
2022/07/26	4	5.91	0	0.00	5.90	4	213,216	0.00%
2022/07/22	17	5.86	0	0.00	5.87	17	214,824	0.01%
2022/07/21	43	5.88	0	0.00	5.87	43	217,904	0.02%
2022/07/20	40	5.89	0	0.00	5.94	40	219,568	0.02%
2022/07/18	0	0.00	2	6.01	5.98	-2	221,076	0.00%
2022/07/15	7	6.03	110	6.08	6.03	-103	219,658	-0.05%	大賣/鉅額交易
2022/07/14	3	6.09	0	0.00	6.08	3	217,635	0.00%
2022/07/13	1	6.11	100	6.12	6.12	-99	215,229	-0.05%
2022/07/12	0	0.00	16	6.25	6.31	-16	210,884	-0.01%
2022/07/11	1	6.13	1	6.14	6.15	0	209,699	0.00%
2022/07/07	1	6.16	3	6.27	6.16	-2	207,708	0.00%
2022/07/06	0	0.00	4	6.30	6.32	-4	202,957	0.00%
2022/07/05	28	6.16	15	6.22	6.17	13	201,739	0.01%
2022/07/04	20	6.20	0	0.00	6.23	20	198,194	0.01%
2022/07/01	12	6.15	164	6.07	6.20	-152	194,423	-0.08%	大賣/鉅額交易
2022/06/30	150	5.98	29	5.99	6.00	121	188,838	0.06%	大買/鉅額交易
2022/06/29	150	5.84	0	0.00	5.86	150	184,916	0.08%	大買/鉅額交易
2022/06/28	0	0.00	40	5.82	5.80	-40	183,602	-0.02%
2022/06/27	0	0.00	60	5.75	5.75	-60	183,608	-0.03%
2022/06/24	1	5.88	60	5.87	5.87	-59	179,808	-0.03%
2022/06/23	0	0.00	43	5.88	5.91	-43	177,531	-0.02%
2022/06/22	410	5.87	62	5.81	5.86	348	172,917	0.20%	大買/鉅額交易
2022/06/21	41	5.77	770	5.78	5.74	-729	169,564	-0.43%	大賣/鉅額交易
2022/06/20	10	5.84	863	5.86	5.88	-853	166,962	-0.51%	大賣/鉅額交易
2022/06/17	26	5.79	136	5.79	5.79	-110	160,239	-0.07%	大賣/鉅額交易
2022/06/16	20	5.73	0	0.00	5.72	20	156,605	0.01%
2022/06/14	30	5.70	0	0.00	5.66	30	157,142	0.02%
2022/06/13	20	5.65	3	5.66	5.65	17	155,643	0.01%
2022/06/10	30	5.51	0	0.00	5.52	30	155,478	0.02%
2022/06/09	5	5.47	0	0.00	5.46	5	156,703	0.00%
2022/06/08	10	5.45	0	0.00	5.45	10	158,766	0.01%
2022/06/06	100	5.48	0	0.00	5.48	100	161,697	0.06%
2022/06/01	6	5.45	0	0.00	5.45	6	170,846	0.00%
2022/05/31	225	5.50	0	0.00	5.45	225	170,384	0.13%	大買/鉅額交易
2022/05/30	107	5.50	0	0.00	5.48	107	169,114	0.06%	大買/鉅額交易
2022/05/27	381	5.62	4	5.60	5.59	377	166,481	0.23%	大買/鉅額交易
2022/05/26	5	5.66	104	5.70	5.71	-99	166,337	-0.06%	大賣/
2022/05/25	146	5.65	1	5.64	5.66	145	168,236	0.09%	大買/鉅額交易
2022/05/24	5	5.70	110	5.63	5.71	-105	170,604	-0.06%	大賣/鉅額交易
2022/05/23	4	5.62	0	0.00	5.64	4	169,599	0.00%
2022/05/20	10	5.67	100	5.64	5.64	-90	171,596	-0.05%
2022/05/19	2	5.73	304	5.71	5.70	-302	170,260	-0.18%	大賣/鉅額交易
2022/05/18	330	5.63	14	5.63	5.62	316	168,678	0.19%	大買/鉅額交易
2022/05/17	137	5.69	20	5.67	5.67	117	167,888	0.07%	大買/鉅額交易
2022/05/16	1	5.71	12	5.68	5.72	-11	167,207	-0.01%
2022/05/13	50	5.77	23	5.76	5.75	27	165,700	0.02%
2022/05/12	4	5.76	21	5.78	5.83	-17	165,413	-0.01%
2022/05/11	1	5.70	0	0.00	5.71	1	163,959	0.00%
2022/05/10	6	5.72	645	5.69	5.68	-639	164,414	-0.39%	大賣/鉅額交易
2022/05/09	10	5.68	11	5.69	5.69	-1	160,713	0.00%
2022/05/06	1	5.58	779	5.59	5.58	-778	159,226	-0.49%	大賣/鉅額交易
2022/05/05	10	5.47	0	0.00	5.47	10	159,136	0.01%
2022/04/29	40	5.50	10	5.53	5.51	30	163,804	0.02%
2022/04/28	40	5.58	15	5.60	5.58	25	164,724	0.02%
2022/04/27	275	5.63	13	5.61	5.61	262	164,023	0.16%	大買/鉅額交易
2022/04/26	1,304	5.52	0	0.00	5.52	1,304	161,617	0.81%	大買/鉅額交易
2022/04/25	0	0.00	23	5.52	5.52	-23	159,417	-0.01%
2022/04/21	15	5.32	0	0.00	5.34	15	155,728	0.01%
2022/04/20	215	5.39	206	5.36	5.36	9	156,024	0.01%	大買/大賣/
2022/04/19	40	5.37	1	5.37	5.38	39	155,411	0.03%
2022/04/18	700	5.43	0	0.00	5.43	700	155,170	0.45%	大買/鉅額交易
2022/04/15	0	0.00	10	5.38	5.40	-10	155,207	-0.01%
2022/04/14	21	5.31	800	5.31	5.31	-779	154,187	-0.51%	大賣/鉅額交易
2022/04/13	30	5.32	0	0.00	5.30	30	154,646	0.02%
2022/04/12	205	5.40	7	5.41	5.39	198	152,985	0.13%	大買/鉅額交易
2022/04/11	0	0.00	304	5.38	5.40	-304	152,489	-0.20%	大賣/鉅額交易
2022/04/08	20	5.34	0	0.00	5.31	20	151,278	0.01%
2022/04/07	0	0.00	53	5.32	5.35	-53	151,021	-0.04%
2022/04/06	0	0.00	10	5.29	5.25	-10	149,751	-0.01%
2022/04/01	10	5.24	23	5.26	5.23	-13	149,939	-0.01%
2022/03/31	2	5.19	0	0.00	5.21	2	149,744	0.00%
2022/03/30	45	5.18	0	0.00	5.19	45	149,615	0.03%
2022/03/28	0	0.00	3	5.28	5.25	-3	148,024	0.00%
2022/03/23	4	5.20	0	0.00	5.20	4	147,438	0.00%
2022/03/21	302	5.25	0	0.00	5.26	302	145,900	0.21%	大買/鉅額交易
2022/03/18	100	5.29	30	5.29	5.30	70	145,199	0.05%
2022/03/17	78	5.29	170	5.29	5.27	-92	144,232	-0.06%	大賣/
2022/03/16	0	0.00	310	5.45	5.44	-310	139,976	-0.22%	大賣/鉅額交易
2022/03/15	60	5.46	24	5.45	5.47	36	137,964	0.03%
2022/03/10	103	5.31	10	5.31	5.29	93	133,079	0.07%	大買/
2022/03/09	20	5.44	0	0.00	5.44	20	130,498	0.02%
2022/03/08	15	5.45	36	5.46	5.51	-21	129,422	-0.02%
2022/03/07	25	5.39	106	5.39	5.39	-81	126,394	-0.06%	大賣/
2022/03/04	0	0.00	4	5.23	5.23	-4	121,069	0.00%
2022/03/03	0	0.00	5	5.16	5.17	-5	121,805	0.00%
2022/03/02	0	0.00	2	5.20	5.19	-2	123,392	0.00%
2022/03/01	5	5.18	30	5.15	5.16	-25	122,279	-0.02%
2022/02/25	30	5.25	100	5.23	5.26	-70	120,216	-0.06%
2022/02/24	805	5.22	115	5.25	5.26	690	117,678	0.59%	大買/大賣/鉅額交易
2022/02/23	0	0.00	10	5.12	5.13	-10	113,239	-0.01%
2022/02/22	10	5.19	146	5.15	5.17	-136	112,915	-0.12%	大賣/鉅額交易
2022/02/18	0	0.00	5	5.08	5.08	-5	110,363	0.00%
2022/02/17	20	5.08	0	0.00	5.08	20	109,623	0.02%
2022/02/16	8	5.09	0	0.00	5.09	8	108,595	0.01%
2022/02/15	5	5.14	50	5.18	5.17	-45	107,560	-0.04%
2022/02/14	35	5.16	6	5.17	5.16	29	107,384	0.03%
2022/02/11	10	5.10	0	0.00	5.08	10	105,356	0.01%
2022/02/10	42	5.10	0	0.00	5.08	42	106,143	0.04%
2022/02/09	18	5.14	1	5.14	5.13	17	105,288	0.02%
2022/02/08	100	5.16	0	0.00	5.16	100	105,357	0.09%
2022/02/07	102	5.25	0	0.00	5.19	102	104,539	0.10%	大買/鉅額交易
2022/01/26	208	5.24	75	5.25	5.27	133	102,899	0.13%	大買/鉅額交易
2022/01/25	6	5.26	45	5.24	5.25	-39	102,028	-0.04%
2022/01/24	26	5.20	8	5.22	5.17	18	98,873	0.02%
2022/01/21	0	0.00	173	5.18	5.19	-173	95,822	-0.18%	大賣/鉅額交易
2022/01/20	5	5.13	10	5.13	5.09	-5	92,710	-0.01%
2022/01/19	5	5.11	150	5.10	5.11	-145	92,093	-0.16%	大賣/鉅額交易
2022/01/18	60	5.03	0	0.00	5.07	60	91,314	0.07%
2022/01/17	115	5.06	5	5.03	5.03	110	91,013	0.12%	大買/鉅額交易
2022/01/14	16	5.08	112	5.10	5.07	-96	90,686	-0.11%	大賣/
2022/01/13	114	5.07	20	5.06	5.05	94	90,322	0.10%	大買/
2022/01/12	7	5.08	10	5.09	5.08	-3	89,926	0.00%
2022/01/11	3	5.13	0	0.00	5.11	3	90,233	0.00%
2022/01/10	2	5.13	0	0.00	5.11	2	89,985	0.00%
2022/01/07	10	5.09	119	5.06	5.14	-109	90,694	-0.12%	大賣/鉅額交易
2022/01/06	0	0.00	111	5.09	5.10	-111	90,051	-0.12%	大賣/鉅額交易
2022/01/05	5	5.04	0	0.00	5.06	5	89,863	0.01%
2022/01/04	140	5.06	150	5.07	5.04	-10	90,327	-0.01%	大買/大賣/
2022/01/03	119	5.11	0	0.00	5.11	119	88,889	0.13%	大買/鉅額交易
2021/12/29	100	5.14	100	5.13	5.11	0	90,931	0.00%
2021/12/27	20	5.19	1	5.17	5.17	19	95,491	0.02%
2021/12/24	20	5.20	0	0.00	5.21	20	98,327	0.02%
2021/12/23	10	5.22	0	0.00	5.21	10	99,400	0.01%
2021/12/21	30	5.25	0	0.00	5.25	30	102,628	0.03%
2021/12/16	2	5.27	0	0.00	5.25	2	103,059	0.00%
2021/12/13	10	5.24	0	0.00	5.28	10	105,017	0.01%
2021/12/10	0	0.00	5	5.28	5.26	-5	105,442	0.00%
2021/12/08	17	5.24	0	0.00	5.26	17	106,950	0.02%
2021/12/07	30	5.29	20	5.32	5.28	10	107,413	0.01%
2021/12/06	0	0.00	14	5.34	5.30	-14	108,538	-0.01%
2021/12/03	2	5.31	0	0.00	5.30	2	110,117	0.00%
2021/12/02	7	5.31	0	0.00	5.31	7	110,518	0.01%
2021/12/01	2	5.34	0	0.00	5.34	2	110,163	0.00%
2021/11/29	16	5.44	0	0.00	5.43	16	109,872	0.01%
2021/11/26	2	5.39	10	5.41	5.42	-8	108,765	-0.01%
2021/11/25	0	0.00	3	5.33	5.32	-3	107,954	0.00%
2021/11/22	5	5.27	0	0.00	5.27	5	112,912	0.00%
2021/11/19	1	5.25	10	5.25	5.27	-9	114,746	-0.01%
2021/11/18	22	5.29	200	5.28	5.26	-178	115,542	-0.15%	大賣/鉅額交易
2021/11/11	10	5.41	0	0.00	5.39	10	128,607	0.01%
2021/11/09	54	5.36	200	5.36	5.36	-146	131,183	-0.11%	大賣/鉅額交易
2021/11/08	30	5.41	0	0.00	5.41	30	129,208	0.02%
2021/11/05	5	5.45	499	5.49	5.45	-494	129,536	-0.38%	大賣/鉅額交易
2021/11/04	30	5.47	0	0.00	5.50	30	128,358	0.02%
2021/11/03	499	5.51	0	0.00	5.51	499	128,035	0.39%	大買/鉅額交易
2021/11/02	8	5.48	5	5.52	5.53	3	129,161	0.00%
2021/10/29	0	0.00	2	5.56	5.56	-2	128,670	0.00%
2021/10/28	1	5.51	0	0.00	5.52	1	128,778	0.00%
2021/10/27	0	0.00	2	5.55	5.51	-2	129,716	0.00%
2021/10/26	30	5.53	0	0.00	5.52	30	129,917	0.02%
2021/10/22	50	5.60	0	0.00	5.57	50	134,804	0.04%
2021/10/21	0	0.00	2	5.54	5.58	-2	134,896	0.00%
2021/10/20	20	5.57	0	0.00	5.58	20	134,765	0.01%
2021/10/19	70	5.57	70	5.57	5.57	0	135,003	0.00%
2021/10/15	131	5.65	0	0.00	5.61	131	135,757	0.10%	大買/鉅額交易
2021/10/13	3	5.70	50	5.76	5.77	-47	135,975	-0.03%
2021/10/12	0	0.00	4	5.75	5.74	-4	135,558	0.00%
2021/10/08	2	5.68	30	5.64	5.68	-28	134,520	-0.02%
2021/10/07	104	5.68	0	0.00	5.64	104	134,251	0.08%	大買/鉅額交易
2021/10/06	5	5.80	75	5.76	5.77	-70	132,698	-0.05%
2021/10/05	5	5.77	63	5.75	5.75	-58	132,957	-0.04%
2021/10/04	0	0.00	79	5.72	5.75	-79	131,219	-0.06%
2021/10/01	3	5.69	3	5.65	5.72	0	128,842	0.00%
2021/09/30	3	5.58	12	5.58	5.58	-9	125,910	-0.01%
2021/09/29	52	5.61	27	5.62	5.63	25	124,695	0.02%
2021/09/28	10	5.52	11	5.52	5.52	-1	123,266	0.00%
2021/09/27	3	5.46	0	0.00	5.47	3	122,950	0.00%
2021/09/24	24	5.48	20	5.50	5.49	4	123,869	0.00%
2021/09/23	6	5.54	220	5.55	5.54	-214	125,815	-0.17%	大賣/鉅額交易
2021/09/22	0	0.00	43	5.59	5.60	-43	125,392	-0.03%
2021/09/17	5	5.45	0	0.00	5.46	5	122,725	0.00%
2021/09/16	0	0.00	5	5.50	5.48	-5	124,465	0.00%
2021/09/15	10	5.46	75	5.48	5.46	-65	125,123	-0.05%
2021/09/14	70	5.44	0	0.00	5.44	70	127,217	0.06%
2021/09/10	41	5.48	0	0.00	5.43	41	129,471	0.03%
2021/09/09	200	5.52	22	5.51	5.51	178	128,336	0.14%	大買/鉅額交易
2021/09/08	0	0.00	81	5.53	5.51	-81	127,693	-0.06%
2021/09/07	5	5.45	8	5.47	5.46	-3	126,529	0.00%
2021/09/06	10	5.42	0	0.00	5.43	10	127,049	0.01%
2021/09/03	34	5.43	0	0.00	5.44	34	127,326	0.03%
2021/09/02	0	0.00	3	5.51	5.51	-3	127,409	0.00%
2021/09/01	15	5.46	0	0.00	5.44	15	128,540	0.01%
2021/08/31	56	5.47	66	5.53	5.46	-10	128,089	-0.01%
2021/08/30	26	5.50	0	0.00	5.48	26	129,423	0.02%
2021/08/27	3	5.61	6	5.55	5.53	-3	129,639	0.00%
2021/08/26	5	5.63	5	5.64	5.61	0	128,670	0.00%
2021/08/25	3	5.65	25	5.64	5.62	-22	128,905	-0.02%
2021/08/24	20	5.67	49	5.67	5.68	-29	128,455	-0.02%
2021/08/23	3	5.74	9	5.75	5.70	-6	129,825	0.00%
2021/08/20	22	5.86	7	5.85	5.87	15	130,178	0.01%
2021/08/19	40	5.85	225	5.84	5.85	-185	129,216	-0.14%	大賣/鉅額交易
2021/08/18	30	5.81	201	5.79	5.70	-171	126,757	-0.13%	大賣/鉅額交易
2021/08/17	60	5.71	121	5.72	5.76	-61	127,356	-0.05%	大賣/
2021/08/16	20	5.70	45	5.71	5.70	-25	127,893	-0.02%
2021/08/13	0	0.00	36	5.66	5.66	-36	131,053	-0.03%
2021/08/11	2	5.56	30	5.60	5.59	-28	137,080	-0.02%
2021/08/06	10	5.52	10	5.51	5.52	0	161,325	0.00%
2021/08/05	0	0.00	10	5.49	5.49	-10	168,774	-0.01%
2021/08/03	0	0.00	75	5.52	5.50	-75	188,824	-0.04%
2021/08/02	1	5.55	30	5.55	5.51	-29	189,450	-0.02%
2021/07/30	3	5.58	0	0.00	5.61	3	191,236	0.00%
2021/07/29	35	5.62	0	0.00	5.56	35	193,121	0.02%
2021/07/28	64	5.69	78	5.69	5.67	-14	193,720	-0.01%
2021/07/27	20	5.60	15	5.60	5.60	5	193,538	0.00%
2021/07/26	5	5.57	5	5.58	5.58	0	196,721	0.00%
2021/07/23	5	5.52	25	5.50	5.54	-20	197,908	-0.01%
2021/07/22	0	0.00	10	5.51	5.54	-10	197,869	-0.01%
2021/07/21	5	5.60	15	5.59	5.59	-10	197,961	-0.01%
2021/07/20	400	5.57	205	5.55	5.56	195	199,072	0.10%	大買/大賣/鉅額交易
2021/07/19	0	0.00	5	5.51	5.48	-5	198,297	0.00%
2021/07/16	0	0.00	15	5.47	5.44	-15	199,629	-0.01%
2021/07/15	5	5.45	0	0.00	5.41	5	199,984	0.00%
2021/07/14	0	0.00	10	5.49	5.45	-10	199,935	-0.01%
2021/07/13	44	5.43	10	5.46	5.47	34	201,815	0.02%
2021/07/12	14	5.46	0	0.00	5.47	14	202,081	0.01%
2021/07/09	0	0.00	275	5.54	5.53	-275	202,398	-0.14%	大賣/鉅額交易
2021/07/08	0	0.00	50	5.47	5.47	-50	203,394	-0.02%
2021/07/07	0	0.00	3	5.47	5.49	-3	205,239	0.00%
2021/07/06	10	5.46	1	5.44	5.46	9	205,269	0.00%
2021/07/05	3	5.46	20	5.45	5.44	-17	205,678	-0.01%
2021/07/01	5	5.50	100	5.54	5.53	-95	205,628	-0.05%
2021/06/30	71	5.52	0	0.00	5.50	71	206,653	0.03%
2021/06/29	2	5.58	26	5.55	5.58	-24	204,816	-0.01%
2021/06/28	23	5.60	13	5.58	5.57	10	204,411	0.00%
2021/06/25	23	5.58	0	0.00	5.61	23	204,952	0.01%
2021/06/24	19	5.63	7	5.62	5.62	12	204,930	0.01%
2021/06/23	43	5.69	0	0.00	5.64	43	205,876	0.02%
2021/06/22	1	5.70	0	0.00	5.74	1	204,153	0.00%
2021/06/21	100	5.70	60	5.74	5.75	40	204,277	0.02%
2021/06/17	0	0.00	2	5.71	5.64	-2	202,662	0.00%
2021/06/16	41	5.66	9	5.66	5.65	32	203,513	0.02%
2021/06/15	6	5.66	139	5.67	5.65	-133	203,998	-0.07%	大賣/鉅額交易
2021/06/11	19	5.69	0	0.00	5.70	19	203,342	0.01%
2021/06/10	10	5.74	0	0.00	5.72	10	202,996	0.00%
2021/06/09	10	5.79	15	5.79	5.79	-5	201,860	0.00%
2021/06/08	14	5.75	145	5.77	5.76	-131	200,964	-0.07%	大賣/鉅額交易
2021/06/07	10	5.73	44	5.81	5.74	-34	202,787	-0.02%
2021/06/04	0	0.00	54	5.76	5.75	-54	200,943	-0.03%
2021/06/03	18	5.71	0	0.00	5.71	18	201,189	0.01%
2021/06/02	104	5.73	15	5.73	5.75	89	200,816	0.04%	大買/
2021/06/01	104	5.76	205	5.75	5.74	-101	202,156	-0.05%	大買/大賣/鉅額交易
2021/05/31	13	5.77	30	5.77	5.78	-17	203,343	-0.01%
2021/05/28	53	5.85	6	5.89	5.83	47	202,788	0.02%
2021/05/27	320	5.97	115	5.97	5.95	205	201,266	0.10%	大買/大賣/鉅額交易
2021/05/26	10	5.93	0	0.00	5.92	10	202,912	0.00%
2021/05/25	38	5.95	35	5.95	5.92	3	203,073	0.00%
2021/05/24	80	6.09	144	6.06	6.02	-64	200,642	-0.03%	大賣/
2021/05/21	59	6.06	90	6.03	6.05	-31	199,178	-0.02%
2021/05/20	30	6.16	85	6.18	6.17	-55	196,010	-0.03%
2021/05/19	30	6.14	65.5	6.13	6.13	-35.5	194,580	-0.02%
2021/05/18	354	6.22	83	6.24	6.10	271	192,937	0.14%	大買/鉅額交易
2021/05/17	288	6.44	437	6.44	6.46	-149	187,535	-0.08%	大買/大賣/鉅額交易
2021/05/14	153	6.29	30	6.29	6.30	123	179,486	0.07%	大買/鉅額交易
2021/05/13	135	6.33	269	6.31	6.35	-134	175,188	-0.08%	大買/大賣/鉅額交易
2021/05/12	140	6.13	308	6.31	6.29	-168	167,255	-0.10%	大買/大賣/鉅額交易
2021/05/11	33	6.00	152	5.94	6.03	-119	154,571	-0.08%	大賣/鉅額交易
2021/05/10	10	5.78	27	5.77	5.79	-17	152,488	-0.01%
2021/05/07	35	5.83	79	5.80	5.77	-44	154,709	-0.03%
2021/05/06	38	5.89	0	0.00	5.90	38	155,532	0.02%
2021/05/05	60	5.91	91	5.89	5.94	-31	154,318	-0.02%
2021/05/04	63	5.89	43	5.94	5.88	20	155,172	0.01%
2021/05/03	0	0.00	40	5.78	5.79	-40	151,717	-0.03%
2021/04/29	6	5.68	0	0.00	5.69	6	149,335	0.00%
2021/04/28	35	5.70	20	5.70	5.69	15	151,477	0.01%
2021/04/27	53	5.70	7	5.72	5.69	46	152,908	0.03%
2021/04/26	32	5.73	0	0.00	5.71	32	153,749	0.02%
2021/04/23	20	5.83	0	0.00	5.80	20	154,209	0.01%
2021/04/22	5	5.79	70	5.85	5.85	-65	155,961	-0.04%
2021/04/21	1	5.82	14	5.83	5.82	-13	154,748	-0.01%
2021/04/20	50	5.80	0	0.00	5.79	50	156,475	0.03%
2021/04/19	7	5.80	40	5.80	5.79	-33	157,659	-0.02%
2021/04/16	10	5.87	0	0.00	5.84	10	156,441	0.01%
2021/04/15	15	5.91	0	0.00	5.88	15	157,233	0.01%
2021/04/14	55	6.02	4	5.99	5.94	51	158,178	0.03%
2021/04/09	3	5.94	21	5.95	5.94	-18	158,528	-0.01%
2021/04/08	36	5.93	11	5.93	5.92	25	158,985	0.02%
2021/04/07	4	5.98	10	5.99	5.96	-6	158,779	0.00%
2021/04/06	47	5.98	2	5.98	5.97	45	158,386	0.03%
2021/04/01	20	6.06	0	0.00	6.06	20	157,271	0.01%
2021/03/31	40	6.08	111	6.08	6.10	-71	156,946	-0.05%	大賣/
2021/03/30	53	6.07	0	0.00	6.06	53	156,730	0.03%
2021/03/29	66	6.11	20	6.13	6.10	46	156,029	0.03%
2021/03/26	82	6.19	3	6.16	6.16	79	154,724	0.05%
2021/03/25	10	6.24	0	0.00	6.26	10	153,586	0.01%
2021/03/24	5	6.27	70	6.27	6.27	-65	152,690	-0.04%
2021/03/23	10	6.18	0	0.00	6.22	10	151,797	0.01%
2021/03/22	30	6.22	12	6.30	6.21	18	152,363	0.01%
2021/03/19	0	0.00	90	6.27	6.25	-90	152,554	-0.06%
2021/03/18	49	6.15	10	6.18	6.17	39	150,844	0.03%
2021/03/17	5	6.18	0	0.00	6.20	5	150,532	0.00%
2021/03/16	10	6.18	0	0.00	6.17	10	150,882	0.01%
2021/03/15	0	0.00	30	6.21	6.20	-30	150,837	-0.02%
2021/03/12	10	6.20	0	0.00	6.20	10	151,624	0.01%
2021/03/11	111	6.23	100	6.22	6.22	11	151,618	0.01%	大買/
2021/03/10	11	6.32	205	6.33	6.36	-194	150,950	-0.13%	大賣/鉅額交易
2021/03/09	10	6.41	0	0.00	6.36	10	151,012	0.01%
2021/03/05	32	6.36	0	0.00	6.36	32	148,765	0.02%
2021/03/04	100	6.31	183	6.36	6.31	-83	146,919	-0.06%	大賣/
2021/03/03	155	6.30	10	6.31	6.22	145	145,708	0.10%	大買/鉅額交易
2021/03/02	20	6.35	105	6.21	6.35	-85	144,978	-0.06%	大賣/
2021/02/26	0	0.00	81	6.31	6.34	-81	144,276	-0.06%
2021/02/25	41	6.17	12	6.17	6.16	29	141,992	0.02%
2021/02/24	0	0.00	1	6.24	6.25	-1	142,763	0.00%
2021/02/23	1	6.16	0	0.00	6.13	1	141,009	0.00%
2021/02/22	5	6.09	8	6.15	6.15	-3	140,454	0.00%
2021/02/19	0	0.00	1	6.20	6.17	-1	140,449	0.00%
2021/02/18	34	6.11	30	6.15	6.14	4	139,706	0.00%
2021/02/17	67.5	6.21	50	6.17	6.17	17.5	141,170	0.01%
2021/02/05	36	6.37	20	6.41	6.41	16	137,634	0.01%
2021/02/04	0	0.00	38	6.51	6.47	-38	135,825	-0.03%
2021/02/03	1	6.42	0	0.00	6.43	1	137,047	0.00%
2021/02/02	67	6.47	33	6.52	6.44	34	137,304	0.02%
2021/02/01	161	6.69	1	6.60	6.60	160	137,090	0.12%	大買/鉅額交易
2021/01/29	11	6.67	73	6.67	6.72	-62	135,545	-0.05%
2021/01/28	0	0.00	50	6.61	6.60	-50	133,087	-0.04%
2021/01/26	6	6.47	20	6.50	6.51	-14	131,342	-0.01%
2021/01/25	0	0.00	10	6.45	6.38	-10	129,471	-0.01%
2021/01/21	38	6.33	0	0.00	6.31	38	132,855	0.03%
2021/01/20	32	6.47	5	6.41	6.48	27	131,628	0.02%
2021/01/19	27	6.42	0	0.00	6.42	27	131,962	0.02%
2021/01/18	2	6.64	0	0.00	6.56	2	130,451	0.00%
2021/01/15	39	6.47	40	6.47	6.55	-1	127,446	0.00%
2021/01/14	83	6.52	63	6.51	6.51	20	124,919	0.02%
2021/01/13	37	6.52	0	0.00	6.48	37	124,209	0.03%
2021/01/12	20	6.58	20	6.63	6.63	0	123,250	0.00%
2021/01/11	7	6.62	10	6.66	6.61	-3	122,235	0.00%
2021/01/08	17	6.65	0	0.00	6.63	17	123,575	0.01%
2021/01/07	38	6.76	0	0.00	6.73	38	122,069	0.03%
2021/01/06	10	6.81	0	0.00	6.89	10	120,365	0.01%
2021/01/05	11	6.87	0	0.00	6.87	11	119,239	0.01%
2021/01/04	20	6.89	100	6.89	6.89	-80	120,411	-0.07%
2020/12/31	7	6.98	0	0.00	6.96	7	120,757	0.01%
2020/12/30	11	7.06	100	7.06	7.02	-89	120,827	-0.07%
2020/12/29	5	7.11	5	7.12	7.11	0	121,484	0.00%
2020/12/28	20	7.13	0	0.00	7.10	20	121,770	0.02%
2020/12/25	10	7.19	3	7.16	7.18	7	121,269	0.01%
2020/12/24	0	0.00	50	7.22	7.21	-50	121,122	-0.04%
2020/12/22	3	7.31	12	7.28	7.31	-9	123,887	-0.01%
2020/12/21	70	7.21	40	7.20	7.20	30	127,582	0.02%
2020/12/18	72	7.25	50	7.27	7.27	22	128,108	0.02%
2020/12/17	3	7.26	0	0.00	7.25	3	132,930	0.00%
2020/12/16	0	0.00	2	7.26	7.25	-2	136,691	0.00%
2020/12/15	22	7.36	1,155	7.32	7.37	-1,133	136,040	-0.83%	大賣/鉅額交易
2020/12/14	3	7.28	0	0.00	7.29	3	135,601	0.00%
2020/12/11	0	0.00	7	7.33	7.28	-7	139,244	-0.01%
2020/12/10	0	0.00	12	7.26	7.28	-12	139,323	-0.01%
2020/12/09	4	7.20	5	7.20	7.19	-1	139,543	0.00%
2020/12/08	80	7.27	80	7.23	7.23	0	139,460	0.00%
2020/12/07	3	7.32	35	7.30	7.30	-32	140,984	-0.02%
2020/12/04	15	7.36	5	7.35	7.33	10	145,274	0.01%
2020/12/02	26	7.44	0	0.00	7.44	26	148,053	0.02%
2020/11/30	2	7.50	0	0.00	7.57	2	150,933	0.00%
2020/11/27	5	7.48	0	0.00	7.48	5	150,703	0.00%
2020/11/26	6	7.53	0	0.00	7.50	6	150,489	0.00%
2020/11/24	0	0.00	1	7.51	7.52	-1	151,494	0.00%
2020/11/23	2	7.50	42	7.48	7.48	-40	151,794	-0.03%
2020/11/20	8	7.59	0	0.00	7.57	8	150,005	0.01%
2020/11/19	106	7.57	0	0.00	7.57	106	150,574	0.07%	大買/鉅額交易
2020/11/18	121	7.61	0	0.00	7.57	121	150,088	0.08%	大買/鉅額交易
2020/11/16	101	7.72	44	7.77	7.68	57	158,690	0.04%	大買/
2020/11/13	3	7.86	5	7.88	7.86	-2	155,742	0.00%
2020/11/12	4	7.88	0	0.00	7.89	4	154,633	0.00%
2020/11/11	88	7.90	25	7.89	7.86	63	155,379	0.04%
2020/11/10	47	7.98	41	7.98	7.99	6	152,991	0.00%
2020/11/09	120	7.95	125	7.99	7.95	-5	151,737	0.00%	大買/大賣/
2020/11/06	30	8.07	30	8.10	8.09	0	149,477	0.00%
2020/11/05	55	8.14	75	8.13	8.12	-20	148,340	-0.01%
2020/11/04	5	8.15	10	8.23	8.13	-5	148,428	0.00%
2020/11/02	10	8.39	9	8.39	8.37	1	147,806	0.00%
2020/10/30	18	8.37	78	8.39	8.40	-60	148,448	-0.04%
2020/10/29	12	8.32	112	8.37	8.30	-100	145,894	-0.07%	大賣/
2020/10/28	0	0.00	17	8.22	8.22	-17	143,801	-0.01%
2020/10/27	100	8.18	0	0.00	8.17	100	142,834	0.07%
2020/10/26	33	8.12	16	8.13	8.13	17	142,241	0.01%
2020/10/23	0	0.00	1	8.14	8.15	-1	147,945	0.00%
2020/10/22	3	8.19	0	0.00	8.17	3	155,063	0.00%
2020/10/21	30	8.17	60	8.18	8.19	-30	158,204	-0.02%
2020/10/19	8	8.18	4	8.16	8.16	4	163,424	0.00%
2020/10/16	5	8.22	5	8.24	8.28	0	163,119	0.00%
2020/10/15	0	0.00	1	8.22	8.21	-1	163,877	0.00%
2020/10/12	43	8.13	172	8.15	8.17	-129	161,521	-0.08%	大賣/鉅額交易
2020/10/08	113	8.22	118	8.21	8.19	-5	160,369	0.00%	大買/大賣/
2020/10/07	15	8.27	4	8.27	8.26	11	158,748	0.01%
2020/10/06	120	8.33	70	8.33	8.31	50	158,404	0.03%	大買/
2020/10/05	27	8.43	0	0.00	8.40	27	158,241	0.02%
2020/09/30	0	0.00	120	8.43	8.44	-120	158,798	-0.08%	大賣/鉅額交易
2020/09/29	0	0.00	10	8.44	8.47	-10	160,520	-0.01%
2020/09/28	132	8.50	1	8.53	8.50	131	161,910	0.08%	大買/鉅額交易
2020/09/25	0	0.00	65	8.64	8.64	-65	163,223	-0.04%
2020/09/24	177	8.62	324	8.64	8.66	-147	163,151	-0.09%	大買/大賣/鉅額交易
2020/09/23	0	0.00	158	8.47	8.42	-158	160,027	-0.10%	大賣/鉅額交易
2020/09/22	5	8.40	113	8.41	8.46	-108	160,033	-0.07%	大賣/鉅額交易
2020/09/21	3	8.22	32	8.28	8.33	-29	155,852	-0.02%
2020/09/18	1	8.21	1	8.25	8.25	0	153,719	0.00%
2020/09/17	0	0.00	200	8.23	8.25	-200	154,629	-0.13%	大賣/鉅額交易
2020/09/16	99	8.19	130	8.21	8.18	-31	154,597	-0.02%	大賣/
2020/09/15	20	8.28	22	8.27	8.27	-2	151,484	0.00%
2020/09/14	3	8.31	0	0.00	8.30	3	150,416	0.00%
2020/09/11	10	8.42	5	8.43	8.39	5	150,216	0.00%
2020/09/10	10	8.40	219	8.41	8.39	-209	150,423	-0.14%	大賣/鉅額交易
2020/09/09	2	8.46	89	8.50	8.44	-87	149,866	-0.06%
2020/09/08	0	0.00	65	8.40	8.39	-65	146,474	-0.04%
2020/09/07	13	8.39	2	8.38	8.43	11	145,910	0.01%
2020/09/04	5	8.45	12	8.41	8.41	-7	147,225	0.00%
2020/09/03	25	8.29	25	8.34	8.32	0	146,511	0.00%
2020/09/02	23	8.33	50	8.40	8.37	-27	145,531	-0.02%
2020/09/01	100	8.44	0	0.00	8.36	100	147,433	0.07%
2020/08/31	0	0.00	101	8.38	8.45	-101	147,674	-0.07%	大賣/鉅額交易
2020/08/28	5	8.35	58	8.38	8.37	-53	147,921	-0.04%
2020/08/27	27	8.29	5	8.30	8.32	22	148,169	0.01%
2020/08/26	5	8.33	0	0.00	8.32	5	147,597	0.00%
2020/08/25	162	8.34	0	0.00	8.35	162	148,587	0.11%	大買/鉅額交易
2020/08/24	5	8.44	4	8.46	8.43	1	148,094	0.00%
2020/08/21	13	8.46	10	8.50	8.47	3	148,275	0.00%
2020/08/20	45	8.66	218	8.62	8.67	-173	146,102	-0.12%	大賣/鉅額交易
2020/08/19	0	0.00	45	8.33	8.35	-45	138,186	-0.03%
2020/08/18	5	8.28	500	8.25	8.30	-495	138,277	-0.36%	大賣/鉅額交易
2020/08/17	650	8.32	7	8.26	8.26	643	139,057	0.46%	大買/鉅額交易
2020/08/14	2	8.38	0	0.00	8.37	2	138,697	0.00%
2020/08/13	2	8.40	1	8.38	8.41	1	138,778	0.00%
2020/08/12	2	8.48	112	8.48	8.48	-110	139,033	-0.08%	大賣/鉅額交易
2020/08/11	11	8.31	110	8.34	8.38	-99	138,865	-0.07%	大賣/
2020/08/10	151	8.34	0	0.00	8.32	151	140,850	0.11%	大買/鉅額交易
2020/08/07	4	8.41	10	8.40	8.40	-6	145,667	0.00%
2020/08/06	144	8.32	31	8.35	8.35	113	146,177	0.08%	大買/鉅額交易
2020/08/05	0	0.00	40	8.45	8.41	-40	144,421	-0.03%
2020/08/04	10	8.55	0	0.00	8.50	10	144,468	0.01%
2020/08/03	12	8.63	30	8.64	8.62	-18	143,750	-0.01%
2020/07/31	36	8.52	35	8.52	8.51	1	145,476	0.00%
2020/07/30	2	8.56	2	8.53	8.52	0	147,593	0.00%
2020/07/29	13	8.59	40	8.65	8.63	-27	148,551	-0.02%
2020/07/28	148	8.49	133	8.61	8.62	15	149,023	0.01%	大買/大賣/
2020/07/27	20	8.58	5	8.59	8.59	15	146,351	0.01%
2020/07/24	125	8.75	62	8.81	8.82	63	145,187	0.04%	大買/
2020/07/23	10	8.77	1	8.79	8.74	9	143,313	0.01%
2020/07/22	19	8.70	22	8.73	8.72	-3	142,574	0.00%
2020/07/21	61	8.76	15	8.78	8.74	46	143,049	0.03%
2020/07/20	5	8.97	25	8.93	8.93	-20	141,716	-0.01%
2020/07/17	1	8.90	1	8.92	8.92	0	143,971	0.00%
2020/07/15	10	8.88	0	0.00	8.91	10	146,491	0.01%
2020/07/14	1	8.95	12	8.98	8.94	-11	149,507	-0.01%
2020/07/13	20	8.96	65	8.96	8.93	-45	150,531	-0.03%
2020/07/10	9	9.07	5	9.05	9.09	4	151,976	0.00%
2020/07/09	9	8.97	0	0.00	8.98	9	154,686	0.01%
2020/07/08	46	9.02	31	8.98	8.99	15	154,800	0.01%
2020/07/07	22	9.04	5	9.05	9.06	17	153,972	0.01%
2020/07/06	63	9.08	5	9.08	9.04	58	154,764	0.04%
2020/07/03	5	9.23	2	9.26	9.23	3	155,175	0.00%
2020/07/02	26	9.36	30	9.37	9.33	-4	155,940	0.00%
2020/07/01	32	9.42	37	9.44	9.44	-5	156,963	0.00%
2020/06/30	36	9.57	0	0.00	9.52	36	159,298	0.02%
2020/06/29	6	9.65	5	9.58	9.62	1	160,588	0.00%
2020/06/24	20	9.48	6	9.50	9.49	14	163,469	0.01%
2020/06/23	3	9.53	5	9.53	9.54	-2	165,899	0.00%
2020/06/22	32	9.59	0	0.00	9.58	32	169,042	0.02%
2020/06/18	17	9.62	5	9.61	9.60	12	179,211	0.01%
2020/06/17	0	0.00	4	9.65	9.64	-4	185,478	0.00%
2020/06/16	40	9.71	49	9.65	9.64	-9	191,701	0.00%
2020/06/15	67	9.83	20	9.78	9.90	47	196,733	0.02%
2020/06/12	44	9.82	61	9.86	9.76	-17	199,145	-0.01%
2020/06/11	11	9.54	22	9.59	9.70	-11	201,473	-0.01%
2020/06/10	73	9.55	40	9.54	9.51	33	207,748	0.02%
2020/06/09	36	9.59	31	9.61	9.60	5	215,684	0.00%
2020/06/08	7	9.60	256	9.64	9.63	-249	219,804	-0.11%	大賣/鉅額交易
2020/06/05	21	9.75	5	9.71	9.70	16	219,480	0.01%
2020/06/04	57	9.82	0	0.00	9.79	57	221,337	0.03%
2020/06/03	242	9.91	120	9.88	9.86	122	223,618	0.05%	大買/大賣/鉅額交易
2020/06/02	4	10.03	0	0.00	10.03	4	221,442	0.00%
2020/06/01	16	10.09	0	0.00	10.07	16	221,369	0.01%
2020/05/29	17	10.22	32	10.28	10.20	-15	221,432	-0.01%
2020/05/28	5	10.10	30	10.15	10.22	-25	221,757	-0.01%
2020/05/27	1	10.15	20	10.15	10.15	-19	223,915	-0.01%
2020/05/26	48	10.17	0	0.00	10.14	48	225,336	0.02%
2020/05/25	33	10.45	0	0.00	10.30	33	224,545	0.01%
2020/05/22	0	0.00	81	10.31	10.39	-81	224,608	-0.04%
2020/05/21	44	10.21	10	10.18	10.18	34	224,414	0.02%
2020/05/20	5	10.26	1	10.29	10.29	4	223,426	0.00%
2020/05/19	255	10.30	30	10.30	10.30	225	222,850	0.10%	大買/鉅額交易
2020/05/18	68	10.41	363	10.43	10.42	-295	222,529	-0.13%	大賣/鉅額交易
2020/05/15	27	10.37	1	10.39	10.38	26	221,847	0.01%
2020/05/14	5	10.45	30	10.42	10.45	-25	218,829	-0.01%
2020/05/13	50	10.32	16	10.39	10.30	34	212,908	0.02%
2020/05/12	2	10.36	68	10.35	10.33	-66	212,005	-0.03%
2020/05/11	79	10.21	5	10.22	10.22	74	211,649	0.03%
2020/05/08	15	10.31	1	10.33	10.31	14	209,859	0.01%
2020/05/07	18	10.36	20	10.40	10.38	-2	209,972	0.00%
2020/05/06	13	10.55	5	10.57	10.47	8	207,608	0.00%
2020/05/05	3	10.44	0	0.00	10.49	3	204,415	0.00%
2020/05/04	9	10.56	83	10.61	10.56	-74	202,189	-0.04%
2020/04/30	60	10.30	6	10.25	10.25	54	196,307	0.03%
2020/04/29	65	10.53	17	10.47	10.47	48	194,217	0.02%
2020/04/28	30	10.64	315	10.64	10.62	-285	192,754	-0.15%	大賣/鉅額交易
2020/04/27	50	10.72	133	10.68	10.65	-83	193,702	-0.04%	大賣/
2020/04/24	2	10.95	5	10.96	10.95	-3	190,805	0.00%
2020/04/23	4	10.91	0	0.00	10.94	4	189,262	0.00%
2020/04/22	177	11.10	149	11.11	11.03	28	187,138	0.01%	大買/大賣/
2020/04/21	97	11.04	23	11.05	11.07	74	184,680	0.04%
2020/04/20	23	10.71	306	10.72	10.74	-283	181,597	-0.16%	大賣/鉅額交易
2020/04/17	97	10.69	6	10.66	10.69	91	180,884	0.05%
2020/04/16	353	11.07	6	10.98	10.94	347	176,535	0.20%	大買/鉅額交易
2020/04/15	38	10.91	0	0.00	10.92	38	175,057	0.02%
2020/04/14	65	11.09	25	11.01	10.99	40	172,890	0.02%
2020/04/13	13	11.28	2	11.31	11.34	11	168,864	0.01%
2020/04/10	14	11.33	21	11.30	11.28	-7	167,764	0.00%
2020/04/09	70	11.29	4	11.35	11.31	66	166,484	0.04%
2020/04/08	110	11.32	12	11.37	11.27	98	163,715	0.06%	大買/
2020/04/07	45	11.42	183	11.41	11.43	-138	160,251	-0.09%	大賣/鉅額交易
2020/04/06	34	11.73	17	11.78	11.69	17	157,323	0.01%
2020/04/01	53	11.90	2	11.92	11.89	51	154,616	0.03%
2020/03/31	102	11.86	19	11.97	11.93	83	150,619	0.06%	大買/
2020/03/30	133	12.00	16	12.13	11.96	117	148,230	0.08%	大買/鉅額交易
2020/03/27	297	11.69	7	11.71	11.93	290	143,128	0.20%	大買/鉅額交易
2020/03/26	493	11.94	45	11.88	11.87	448	138,946	0.32%	大買/鉅額交易
2020/03/25	314	11.99	4	11.98	12.00	310	134,903	0.23%	大買/鉅額交易
2020/03/24	233	12.46	36	12.36	12.46	197	129,782	0.15%	大買/鉅額交易
2020/03/23	64	13.11	32	13.31	13.23	32	123,563	0.03%
2020/03/20	248	12.99	40	12.86	12.76	208	116,772	0.18%	大買/鉅額交易
2020/03/19	196	13.61	133	13.60	13.80	63	109,367	0.06%	大買/大賣/
2020/03/18	82	12.60	80	12.63	12.90	2	102,538	0.00%
2020/03/17	59	12.33	33	12.48	12.49	26	99,108	0.03%
2020/03/16	13	11.86	214	11.93	12.20	-201	92,947	-0.22%	大賣/鉅額交易
2020/03/13	73	12.05	279	12.25	11.72	-206	83,902	-0.25%	大賣/鉅額交易
2020/03/12	31	11.18	66	11.39	11.48	-35	74,514	-0.05%
2020/03/11	45	10.79	45	10.81	10.98	0	69,342	0.00%
2020/03/10	65	10.89	10	10.89	10.78	55	67,039	0.08%
2020/03/09	0	0.00	63	10.76	10.84	-63	63,679	-0.10%
2020/03/06	11	10.50	3	10.51	10.52	8	60,130	0.01%
2020/03/05	6	10.34	0	0.00	10.35	6	59,564	0.01%
2020/03/04	10	10.48	0	0.00	10.49	10	60,577	0.02%
2020/03/03	1	10.45	5	10.49	10.51	-4	60,459	-0.01%
2020/03/02	140	10.70	78	10.63	10.61	62	59,179	0.10%	大買/
2020/02/27	10	10.40	76	10.45	10.52	-66	56,391	-0.12%
2020/02/26	0	0.00	12	10.40	10.39	-12	54,608	-0.02%
2020/02/25	5	10.33	0	0.00	10.28	5	53,111	0.01%
2020/02/24	5	10.30	0	0.00	10.31	5	52,424	0.01%
2020/02/21	1	10.18	2	10.20	10.17	-1	51,274	0.00%
2020/02/20	1	10.14	0	0.00	10.14	1	51,208	0.00%
2020/02/19	2	10.14	0	0.00	10.10	2	51,020	0.00%
2020/02/18	10	10.20	150	10.21	10.22	-140	50,553	-0.28%	大賣/鉅額交易
2020/02/17	3	10.12	0	0.00	10.13	3	50,205	0.01%
2020/02/14	2	10.06	0	0.00	10.08	2	49,965	0.00%
2020/02/13	1	10.09	0	0.00	10.12	1	49,823	0.00%
2020/02/12	6	10.13	0	0.00	10.11	6	50,113	0.01%
2020/02/11	23	10.22	16	10.22	10.20	7	49,403	0.01%
2020/02/07	11	10.25	0	0.00	10.28	11	48,782	0.02%
2020/02/06	38	10.19	0	0.00	10.16	38	48,815	0.08%
2020/02/05	30	10.30	0	0.00	10.32	30	49,893	0.06%
2020/02/04	20	10.36	10	10.43	10.35	10	49,040	0.02%
2020/01/31	6	10.36	10	10.37	10.40	-4	46,425	-0.01%
2020/01/30	10	10.34	13	10.28	10.48	-3	45,459	-0.01%
2020/01/20	15	9.86	0	0.00	9.88	15	42,114	0.04%
2020/01/17	0	0.00	1	9.92	9.92	-1	42,684	0.00%
2020/01/15	0	0.00	18	9.92	9.94	-18	43,107	-0.04%
2020/01/14	1	9.85	4	9.86	9.86	-3	42,906	-0.01%
2020/01/13	100	9.95	0	0.00	9.91	100	42,634	0.23%
2020/01/09	0	0.00	1	10.02	10.01	-1	42,460	0.00%
2020/01/08	1	10.12	10	10.10	10.15	-9	42,509	-0.02%
2020/01/07	0	0.00	2	10.11	10.09	-2	42,069	0.00%
2020/01/06	0	0.00	4	10.03	10.04	-4	42,184	-0.01%
2020/01/03	0	0.00	5	9.86	9.95	-5	41,967	-0.01%
2020/01/02	7	9.91	0	0.00	9.93	7	42,163	0.02%
2019/12/31	0	0.00	7	10.00	9.99	-7	41,885	-0.02%
2019/12/27	11	9.93	9	9.93	9.92	2	42,170	0.00%
2019/12/23	50	10.00	56	10.01	10.01	-6	43,054	-0.01%
2019/12/20	10	10.04	0	0.00	10.01	10	43,603	0.02%
2019/12/18	5	9.96	0	0.00	9.95	5	43,689	0.01%
2019/12/17	19	9.99	0	0.00	9.95	19	43,689	0.04%
2019/12/16	1	10.06	0	0.00	10.06	1	42,976	0.00%
2019/12/13	52	10.04	3	10.06	10.08	49	43,435	0.11%
2019/12/12	19	10.18	0	0.00	10.15	19	42,830	0.04%
2019/12/11	0	0.00	1	10.31	10.30	-1	41,927	0.00%
2019/12/09	60	10.31	15	10.32	10.31	45	42,127	0.11%
2019/12/06	0	0.00	3	10.35	10.37	-3	41,568	-0.01%
2019/12/05	15	10.38	0	0.00	10.39	15	41,473	0.04%
2019/12/04	0	0.00	10	10.51	10.49	-10	41,432	-0.02%
2019/12/02	10	10.47	0	0.00	10.49	10	42,066	0.02%
2019/11/29	11	10.49	23	10.53	10.53	-12	42,091	-0.03%
2019/11/28	2	10.36	0	0.00	10.39	2	40,355	0.00%
2019/11/26	0	0.00	11	10.35	10.37	-11	38,908	-0.03%
2019/11/22	2	10.44	0	0.00	10.42	2	38,732	0.01%
2019/11/21	5	10.47	1	10.51	10.44	4	39,883	0.01%
2019/11/20	1	10.40	0	0.00	10.40	1	39,846	0.00%
2019/11/19	14	10.37	23	10.37	10.35	-9	39,912	-0.02%
2019/11/18	5	10.42	0	0.00	10.41	5	39,628	0.01%
2019/11/15	17	10.45	1	10.46	10.46	16	39,606	0.04%
2019/11/14	5	10.52	0	0.00	10.54	5	39,830	0.01%
2019/11/13	1	10.54	20	10.54	10.53	-19	40,088	-0.05%
2019/11/12	10	10.49	2	10.51	10.48	8	40,890	0.02%
2019/11/11	38	10.53	42	10.51	10.56	-4	41,147	-0.01%
2019/11/07	5	10.42	0	0.00	10.42	5	40,725	0.01%
2019/11/06	34	10.37	0	0.00	10.36	34	41,038	0.08%
2019/11/05	18	10.41	0	0.00	10.38	18	41,016	0.04%
2019/11/04	60	10.53	0	0.00	10.47	60	42,860	0.14%
2019/10/31	27	10.64	0	0.00	10.65	27	43,464	0.06%
2019/10/30	5	10.67	0	0.00	10.68	5	42,787	0.01%
2019/10/29	42	10.68	0	0.00	10.68	42	43,161	0.10%
2019/10/28	5	10.69	0	0.00	10.69	5	42,620	0.01%
2019/10/25	5	10.70	0	0.00	10.73	5	42,309	0.01%
2019/10/24	23	10.75	0	0.00	10.74	23	41,439	0.06%
2019/10/23	2	10.81	0	0.00	10.80	2	41,126	0.00%
2019/10/22	18	10.78	0	0.00	10.77	18	40,866	0.04%
2019/10/21	5	10.84	0	0.00	10.84	5	40,472	0.01%
2019/10/18	8	10.82	0	0.00	10.85	8	41,005	0.02%
2019/10/17	6	10.86	0	0.00	10.85	6	41,191	0.01%
2019/10/16	8	10.87	0	0.00	10.87	8	40,999	0.02%
2019/10/15	15	10.92	0	0.00	10.92	15	40,590	0.04%
2019/10/14	21	10.95	0	0.00	10.94	21	40,384	0.05%
2019/10/09	25	11.06	0	0.00	11.12	25	40,576	0.06%
2019/10/08	8	11.04	0	0.00	11.03	8	40,264	0.02%
2019/10/07	4	11.12	0	0.00	11.11	4	40,378	0.01%
2019/10/03	0	0.00	10	11.20	11.17	-10	41,306	-0.02%
2019/10/01	10	11.09	303	11.11	11.07	-293	41,666	-0.70%	大賣/鉅額交易
2019/09/27	0	0.00	2	11.22	11.22	-2	41,089	0.00%
2019/09/26	1	11.20	0	0.00	11.20	1	41,277	0.00%
2019/09/25	0	0.00	5	11.23	11.20	-5	41,290	-0.01%
2019/09/24	2	11.14	0	0.00	11.14	2	41,954	0.00%
2019/09/20	10	11.16	0	0.00	11.15	10	42,650	0.02%
2019/09/19	10	11.12	5	11.19	11.18	5	42,585	0.01%
2019/09/18	33	11.18	0	0.00	11.16	33	42,394	0.08%
2019/09/16	40	11.23	0	0.00	11.22	40	41,802	0.10%
2019/09/12	5	11.23	0	0.00	11.26	5	41,632	0.01%
2019/09/10	20	11.35	0	0.00	11.34	20	42,254	0.05%
2019/09/05	15	11.35	0	0.00	11.34	15	42,049	0.04%
2019/09/03	100	11.52	0	0.00	11.55	100	43,136	0.23%
2019/09/02	5	11.50	0	0.00	11.49	5	44,193	0.01%
2019/08/30	0	0.00	2	11.55	11.54	-2	44,085	0.00%
2019/08/28	10	11.70	0	0.00	11.70	10	44,751	0.02%
2019/08/27	160	11.78	0	0.00	11.78	160	45,200	0.35%	大買/鉅額交易
2019/08/26	40	11.79	20	11.82	11.80	20	45,834	0.04%
2019/08/23	0	0.00	300	11.65	11.62	-300	44,979	-0.67%	大賣/鉅額交易
2019/08/22	300	11.57	0	0.00	11.65	300	45,131	0.66%	大買/鉅額交易
2019/08/16	0	0.00	30	11.89	11.75	-30	47,323	-0.06%
2019/08/12	5	11.70	204	11.70	11.73	-199	49,194	-0.40%	大賣/鉅額交易
2019/08/08	0	0.00	5	11.78	11.73	-5	49,787	-0.01%
2019/08/07	205	11.87	6	11.83	11.88	199	49,923	0.40%	大買/鉅額交易
2019/08/06	3	11.93	530	11.99	11.82	-527	51,909	-1.02%	大賣/鉅額交易
2019/08/05	160	11.79	39	11.77	11.79	121	50,805	0.24%	大買/鉅額交易
2019/08/02	100	11.65	29	11.67	11.70	71	50,900	0.14%
2019/08/01	10	11.50	0	0.00	11.50	10	50,574	0.02%
2019/07/31	2	11.44	10	11.42	11.44	-8	50,704	-0.02%
2019/07/30	1	11.34	49	11.39	11.40	-48	50,634	-0.09%
2019/07/26	10	11.37	0	0.00	11.35	10	52,604	0.02%
2019/07/24	2	11.32	30	11.33	11.35	-28	53,199	-0.05%
2019/07/23	1	11.32	0	0.00	11.34	1	53,348	0.00%
2019/07/22	9	11.37	0	0.00	11.35	9	53,808	0.02%
2019/07/19	1	11.40	240	11.39	11.42	-239	53,507	-0.45%	大賣/鉅額交易
2019/07/18	0	0.00	20	11.51	11.51	-20	53,436	-0.04%
2019/07/16	1	11.44	0	0.00	11.44	1	53,860	0.00%
2019/07/15	4	11.44	0	0.00	11.44	4	54,258	0.01%
2019/07/12	40	11.50	105	11.50	11.49	-65	53,940	-0.12%	大賣/
2019/07/11	61	11.50	0	0.00	11.49	61	54,616	0.11%
2019/07/10	6	11.59	0	0.00	11.59	6	54,180	0.01%
2019/07/09	170	11.67	0	0.00	11.66	170	53,555	0.32%	大買/鉅額交易
2019/07/08	2	11.60	20	11.64	11.65	-18	53,665	-0.03%
2019/07/05	85	11.61	0	0.00	11.59	85	53,230	0.16%
2019/07/04	0	0.00	20	11.65	11.62	-20	53,418	-0.04%
2019/07/02	0	0.00	24	11.56	11.56	-24	54,211	-0.04%
2019/07/01	5	11.56	52	11.57	11.53	-47	54,206	-0.09%
2019/06/28	10	11.77	0	0.00	11.78	10	53,487	0.02%
2019/06/27	22	11.70	0	0.00	11.71	22	54,106	0.04%
2019/06/26	5	11.83	1	11.84	11.83	4	54,985	0.01%
2019/06/24	3	11.72	0	0.00	11.73	3	54,970	0.01%
2019/06/20	30	11.76	20	11.78	11.76	10	55,752	0.02%
2019/06/19	46	11.88	0	0.00	11.79	46	55,794	0.08%
2019/06/17	5	12.05	0	0.00	12.05	5	55,668	0.01%
2019/06/13	10	12.08	0	0.00	12.07	10	56,217	0.02%
2019/06/12	5	11.98	0	0.00	12.00	5	56,391	0.01%
2019/06/10	83	12.07	83	12.09	12.05	0	54,945	0.00%
2019/06/06	20	12.24	2	12.25	12.26	18	54,225	0.03%
2019/06/05	0	0.00	30	12.19	12.17	-30	54,016	-0.06%
2019/06/04	15	12.22	20	12.22	12.22	-5	54,332	-0.01%
2019/06/03	30	12.20	30	12.21	12.17	0	55,433	0.00%
2019/05/31	0	0.00	15	12.18	12.17	-15	54,907	-0.03%
2019/05/30	50	12.29	11	12.34	12.29	39	54,519	0.07%
2019/05/27	0	0.00	50	12.38	12.32	-50	56,809	-0.09%
2019/05/23	30	12.34	2	12.33	12.34	28	57,007	0.05%
2019/05/21	10	12.18	0	0.00	12.13	10	56,575	0.02%
2019/05/20	1	12.19	0	0.00	12.22	1	55,785	0.00%
2019/05/17	0	0.00	36	12.14	12.22	-36	54,622	-0.07%
2019/05/16	5	12.14	0	0.00	12.14	5	54,558	0.01%
2019/05/15	30	12.03	15	12.07	12.03	15	53,959	0.03%
2019/05/14	35	12.13	103	12.09	12.08	-68	53,530	-0.13%	大賣/
2019/05/13	10	11.91	43	11.97	12.02	-33	52,121	-0.06%
2019/05/10	159	11.91	19	11.81	11.87	140	52,289	0.27%	大買/鉅額交易
2019/05/09	0	0.00	13	11.77	11.84	-13	51,514	-0.03%
2019/05/08	13	11.69	20	11.71	11.67	-7	51,558	-0.01%
2019/05/06	12	11.74	5	11.76	11.74	7	52,907	0.01%
2019/05/03	10	11.53	80	11.51	11.51	-70	52,330	-0.13%
2019/04/26	0	0.00	5	11.68	11.67	-5	54,172	-0.01%
2019/04/24	15	11.59	0	0.00	11.58	15	53,745	0.03%
2019/04/23	2	11.62	0	0.00	11.59	2	53,939	0.00%
2019/04/19	0	0.00	10	11.64	11.64	-10	54,304	-0.02%
2019/04/18	16	11.60	0	0.00	11.68	16	54,050	0.03%
2019/04/17	75	11.64	0	0.00	11.62	75	54,773	0.14%
2019/04/16	4	11.70	0	0.00	11.70	4	54,580	0.01%
2019/04/15	12	11.73	0	0.00	11.73	12	56,543	0.02%
2019/04/12	1	11.82	0	0.00	11.83	1	60,362	0.00%
2019/04/11	3	11.77	2	11.85	11.81	1	64,740	0.00%
2019/04/10	61	11.78	0	0.00	11.76	61	67,265	0.09%
2019/04/09	31	11.82	0	0.00	11.78	31	67,832	0.05%
2019/04/08	42	11.86	3	11.85	11.86	39	68,233	0.06%
2019/04/03	9	11.93	0	0.00	11.94	9	69,013	0.01%
2019/04/02	21	11.95	0	0.00	11.95	21	69,860	0.03%
2019/04/01	134	11.96	0	0.00	12.02	134	70,403	0.19%	大買/鉅額交易
2019/03/29	2	12.07	0	0.00	12.06	2	70,429	0.00%
2019/03/25	22	12.25	15	12.25	12.25	7	74,705	0.01%
2019/03/22	17	12.06	0	0.00	12.06	17	74,957	0.02%
2019/03/21	76	12.10	0	0.00	12.08	76	75,540	0.10%
2019/03/20	114	12.18	0	0.00	12.18	114	75,601	0.15%	大買/鉅額交易
2019/03/19	0	0.00	38	12.21	12.18	-38	76,437	-0.05%
2019/03/18	19	12.23	0	0.00	12.22	19	76,939	0.02%
2019/03/15	86	12.30	0	0.00	12.29	86	77,856	0.11%
2019/03/14	0	0.00	3	12.37	12.36	-3	78,537	0.00%
2019/03/12	52	12.36	0	0.00	12.36	52	81,503	0.06%
2019/03/08	30	12.56	37	12.58	12.54	-7	83,101	-0.01%
2019/03/04	0	0.00	5	12.48	12.44	-5	84,267	-0.01%
2019/02/26	9	12.35	0	0.00	12.34	9	83,534	0.01%
2019/02/25	39	12.38	0	0.00	12.36	39	82,602	0.05%
2019/02/22	2	12.47	0	0.00	12.45	2	82,605	0.00%
2019/02/21	3	12.48	0	0.00	12.42	3	82,694	0.00%
2019/02/20	41	12.54	5	12.51	12.52	36	82,133	0.04%
2019/02/18	6	12.65	0	0.00	12.63	6	82,096	0.01%
2019/02/15	50	12.74	10	12.79	12.76	40	81,929	0.05%
2019/02/14	20	12.70	0	0.00	12.72	20	82,289	0.02%
2019/02/13	36	12.70	10	12.66	12.71	26	82,629	0.03%
2019/02/12	48	12.74	0	0.00	12.70	48	83,477	0.06%
2019/02/11	51	12.82	0	0.00	12.83	51	83,378	0.06%
2019/01/30	2	12.92	0	0.00	12.92	2	82,416	0.00%
2019/01/29	34	12.96	10	12.95	12.95	24	82,384	0.03%
2019/01/28	3	12.83	0	0.00	12.85	3	81,908	0.00%
2019/01/25	143	12.88	0	0.00	12.86	143	82,551	0.17%	大買/鉅額交易
2019/01/24	50	13.03	0	0.00	13.01	50	82,122	0.06%
2019/01/23	0	0.00	2	13.08	13.08	-2	83,356	0.00%
2019/01/21	2	12.98	0	0.00	12.99	2	83,702	0.00%
2019/01/18	4	13.06	0	0.00	13.05	4	85,111	0.00%
2019/01/17	0	0.00	20	13.14	13.14	-20	87,095	-0.02%
2019/01/15	167	13.13	0	0.00	13.12	167	89,781	0.19%	大買/鉅額交易
2019/01/11	73	13.14	0	0.00	13.18	73	91,262	0.08%
2019/01/09	69	13.21	0	0.00	13.22	69	91,836	0.08%
2019/01/08	10	13.42	0	0.00	13.42	10	91,235	0.01%
2019/01/07	72	13.49	0	0.00	13.42	72	92,082	0.08%
2019/01/04	0	0.00	66	13.75	13.71	-66	92,269	-0.07%
2019/01/03	0	0.00	26	13.57	13.59	-26	93,717	-0.03%
2019/01/02	0	0.00	6	13.50	13.50	-6	89,706	-0.01%
2018/12/28	70	13.35	0	0.00	13.20	70	88,295	0.08%
2018/12/27	0	0.00	10	13.43	13.35	-10	90,124	-0.01%
2018/12/25	0	0.00	94	13.61	13.57	-94	89,271	-0.11%
2018/12/22	0	0.00	2	13.44	13.42	-2	87,820	0.00%
2018/12/21	0	0.00	11	13.44	13.34	-11	87,725	-0.01%
2018/12/18	40	13.30	0	0.00	13.30	40	83,023	0.05%
2018/12/17	50	13.20	0	0.00	13.21	50	81,896	0.06%
2018/12/13	12	13.14	0	0.00	13.15	12	80,243	0.01%
2018/12/10	0	0.00	70	13.42	13.44	-70	79,063	-0.09%
2018/12/07	3	13.26	1	13.31	13.28	2	78,335	0.00%
2018/12/06	0	0.00	38	13.22	13.38	-38	77,931	-0.05%
2018/12/05	0	0.00	10	13.08	13.09	-10	76,328	-0.01%
2018/12/03	11	12.79	0	0.00	12.78	11	76,030	0.01%
2018/11/29	15	13.01	0	0.00	13.12	15	73,828	0.02%
2018/11/27	0	0.00	5	13.35	13.28	-5	71,631	-0.01%
2018/11/26	10	13.21	17	13.21	13.29	-7	71,998	-0.01%
2018/11/23	5	13.44	0	0.00	13.44	5	71,961	0.01%
2018/11/21	120	13.35	10	13.37	13.32	110	72,742	0.15%	大買/鉅額交易
2018/11/15	0	0.00	8	13.21	13.22	-8	71,754	-0.01%
2018/11/12	22	13.24	0	0.00	13.20	22	70,583	0.03%
2018/11/09	98	13.27	0	0.00	13.25	98	71,029	0.14%
2018/11/08	55	13.05	0	0.00	13.09	55	70,713	0.08%
2018/11/07	65	13.16	0	0.00	13.17	65	70,097	0.09%
2018/11/02	1	13.22	1	13.16	13.17	0	69,326	0.00%
2018/11/01	11	13.23	0	0.00	13.24	11	67,873	0.02%
2018/10/31	60	13.41	0	0.00	13.35	60	67,040	0.09%
2018/10/30	20	13.60	0	0.00	13.62	20	65,308	0.03%
2018/10/29	50	13.68	30	13.68	13.69	20	64,458	0.03%
2018/10/26	345	13.81	121	13.70	13.74	224	63,968	0.35%	大買/大賣/鉅額交易
2018/10/25	24	13.68	101	13.67	13.70	-77	62,407	-0.12%	大賣/
2018/10/24	15	13.39	173	13.43	13.39	-158	59,878	-0.26%	大賣/鉅額交易
2018/10/23	100	13.27	45	13.36	13.37	55	58,217	0.09%
2018/10/22	10	13.08	2	13.15	13.10	8	57,566	0.01%
2018/10/19	15	13.23	12	13.19	13.12	3	56,564	0.01%
2018/10/17	22	13.01	4	12.94	13.11	18	55,384	0.03%
2018/10/15	2	13.18	30	13.16	13.18	-28	54,869	-0.05%
2018/10/12	48	13.24	3	13.13	13.03	45	54,107	0.08%
2018/10/11	12	13.12	96	13.15	13.48	-84	51,827	-0.16%
2018/10/09	0	0.00	1	12.53	12.52	-1	46,052	0.00%
2018/10/08	0	0.00	22	12.55	12.52	-22	45,554	-0.05%
2018/10/05	35	12.41	14.3	12.42	12.46	20.7	44,727	0.05%
2018/10/04	0	0.00	157	12.25	12.27	-157	42,526	-0.37%	大賣/鉅額交易
2018/10/02	0	0.00	70	12.06	12.08	-70	41,269	-0.17%
2018/10/01	13	11.93	0	0.00	11.94	13	41,382	0.03%
2018/09/28	3	11.94	0	0.00	12.00	3	41,972	0.01%
2018/09/27	25	11.96	0	0.00	11.97	25	41,682	0.06%
2018/09/25	62	11.98	0	0.00	11.97	62	41,940	0.15%
2018/09/21	2	12.06	0	0.00	12.00	2	42,064	0.00%
2018/09/19	1	12.12	0	0.00	12.10	1	42,866	0.00%
2018/09/17	1	12.11	340	12.14	12.17	-339	43,266	-0.78%	大賣/鉅額交易
2018/09/14	5.3	12.09	0	0.00	12.09	5.3	43,433	0.01%
2018/09/13	0	0.00	20	12.27	12.27	-20	43,370	-0.05%
2018/09/11	1	12.24	240	12.29	12.25	-239	43,155	-0.55%	大賣/鉅額交易
2018/09/10	0	0.00	23	12.25	12.26	-23	43,525	-0.05%
2018/09/07	2	12.15	11	12.15	12.13	-9	42,625	-0.02%
2018/09/06	0	0.00	20	12.09	12.09	-20	42,490	-0.05%
2018/09/05	4	11.98	0	0.00	12.03	4	42,378	0.01%
2018/09/04	0	0.00	20	12.02	11.98	-20	42,497	-0.05%
2018/09/03	0	0.00	5	12.06	12.06	-5	42,431	-0.01%
2018/08/31	130	11.98	5	11.99	11.96	125	42,448	0.29%	大買/鉅額交易
2018/08/30	207	11.93	5	11.86	11.95	202	42,244	0.48%	大買/鉅額交易
2018/08/29	26	11.96	55	11.98	11.95	-29	42,733	-0.07%
2018/08/23	1	12.23	0	0.00	12.19	1	43,248	0.00%
2018/08/22	10	12.22	255	12.23	12.25	-245	43,781	-0.56%	大賣/鉅額交易
2018/08/16	31	12.30	1	12.41	12.33	30	43,069	0.07%
2018/08/15	20	12.35	2	12.28	12.35	18	42,433	0.04%
2018/08/14	43	12.25	2	12.26	12.23	41	41,925	0.10%
2018/08/13	8	12.26	21	12.18	12.27	-13	42,442	-0.03%
2018/08/10	0.3	12.08	0	0.00	12.08	0.3	41,249	0.00%
2018/08/09	0.1	12.03	0	0.00	12.03	0.1	41,176	0.00%
2018/08/08	4	12.00	0	0.00	12.00	4	41,327	0.01%
2018/08/01	5.2	12.00	0	0.00	11.98	5.2	43,104	0.01%
2018/07/30	2	12.09	0	0.00	12.10	2	43,164	0.00%
2018/07/25	12	12.20	0	0.00	12.19	12	43,303	0.03%
2018/07/24	25	12.21	0	0.00	12.20	25	43,757	0.06%
2018/07/20	50	12.29	0	0.00	12.26	50	44,393	0.11%
2018/07/16	52	12.37	0	0.00	12.40	52	47,585	0.11%
2018/07/13	22	12.42	0	0.00	12.37	22	48,249	0.05%
2018/07/10	1	12.52	0	0.00	12.52	1	48,416	0.00%
2018/07/09	2	12.58	0	0.00	12.58	2	48,364	0.00%
2018/07/06	0	0.00	5	12.73	12.73	-5	48,609	-0.01%
2018/07/04	0.2	12.63	0	0.00	12.63	0.2	48,296	0.00%
2018/06/29	0.3	12.59	2	12.74	12.56	-1.7	49,048	0.00%
2018/06/28	0	0.00	0.3	12.78	12.75	-0.3	48,493	0.00%
2018/06/26	0	0.00	5	12.76	12.68	-5	48,267	-0.01%
2018/06/25	0	0.00	140	12.63	12.66	-140	48,092	-0.29%	大賣/鉅額交易
2018/06/20	0	0.00	15	12.64	12.52	-15	50,968	-0.03%
2018/06/19	0	0.00	7	12.59	12.61	-7	51,246	-0.01%
2018/06/15	0	0.00	15	12.50	12.44	-15	50,339	-0.03%
2018/06/13	0.1	12.38	0	0.00	12.34	0.1	49,950	0.00%
2018/06/11	0	0.00	2	12.38	12.35	-2	50,464	0.00%
2018/06/06	21	12.32	0	0.00	12.29	21	52,051	0.04%
2018/06/05	0	0.00	12	12.44	12.44	-12	51,107	-0.02%
2018/06/04	41.2	12.48	0	0.00	12.44	41.2	51,537	0.08%
2018/06/01	22	12.62	5	12.62	12.62	17	50,588	0.03%
2018/05/31	11	12.70	2	12.68	12.68	9	50,976	0.02%
2018/05/30	0	0.00	12	12.71	12.77	-12	51,299	-0.02%
2018/05/29	0	0.00	10	12.63	12.59	-10	51,310	-0.02%
2018/05/28	2	12.55	0	0.00	12.54	2	52,131	0.00%
2018/05/25	0	0.00	22	12.61	12.59	-22	52,513	-0.04%
2018/05/23	2	12.60	0	0.00	12.68	2	53,646	0.00%
2018/05/22	11	12.57	0	0.00	12.61	11	53,695	0.02%
2018/05/21	17	12.59	15	12.60	12.58	2	54,896	0.00%
2018/05/18	0	0.00	3	12.71	12.72	-3	54,927	-0.01%
2018/05/17	0	0.00	32	12.69	12.71	-32	58,024	-0.06%
2018/05/16	0	0.00	10	12.65	12.67	-10	58,952	-0.02%
2018/05/14	46	12.63	0	0.00	12.61	46	67,234	0.07%
2018/05/11	11	12.72	0	0.00	12.72	11	67,665	0.02%
2018/05/10	14	12.83	3	12.84	12.82	11	67,224	0.02%
2018/05/09	20	12.88	21	12.91	12.88	-1	67,355	0.00%
2018/05/08	5	12.95	0	0.00	12.94	5	67,629	0.01%
2018/05/03	1	13.11	0	0.00	13.14	1	67,649	0.00%
2018/05/02	2	12.98	0	0.00	13.00	2	68,168	0.00%
2018/04/30	2	12.98	0	0.00	12.95	2	68,515	0.00%
2018/04/27	2	13.09	2	13.09	13.09	0	68,910	0.00%
2018/04/26	7	13.10	15	13.15	13.17	-8	69,061	-0.01%
2018/04/25	5	13.08	46	13.12	13.08	-41	68,603	-0.06%
2018/04/24	0	0.00	40	12.98	13.01	-40	68,933	-0.06%
2018/04/23	0	0.00	31.5	12.89	12.92	-31.5	67,958	-0.05%
2018/04/20	0	0.00	20	12.75	12.80	-20	67,060	-0.03%
2018/04/19	20	12.61	30	12.61	12.61	-10	66,093	-0.02%
2018/04/18	5	12.73	20	12.79	12.76	-15	65,757	-0.02%
2018/04/17	60	12.76	31	12.75	12.80	29	65,382	0.04%
2018/04/13	1	12.62	0	0.00	12.64	1	65,112	0.00%
2018/04/10	22	12.63	50	12.62	12.66	-28	65,630	-0.04%
2018/04/03	4	12.86	1	12.84	12.84	3	65,073	0.00%
2018/04/02	50	12.76	0	0.00	12.76	50	64,643	0.08%
2018/03/30	3	12.66	3	12.68	12.69	0	65,043	0.00%
2018/03/29	0	0.00	10	12.77	12.78	-10	65,170	-0.02%
2018/03/28	0	0.00	1	12.80	12.80	-1	64,885	0.00%
2018/03/27	2	12.65	0	0.00	12.62	2	64,128	0.00%
2018/03/26	12	12.89	5	12.87	12.81	7	63,305	0.01%
2018/03/23	4	12.88	56	12.87	12.89	-52	62,287	-0.08%
2018/03/22	25	12.53	5	12.64	12.63	20	60,457	0.03%
2018/03/21	4	12.60	0	0.00	12.59	4	59,547	0.01%
2018/03/20	0	0.00	10	12.67	12.62	-10	59,896	-0.02%
2018/03/19	16	12.60	10	12.66	12.62	6	60,391	0.01%
2018/03/16	51	12.63	6	12.68	12.63	45	60,239	0.07%
2018/03/15	10	12.57	1	12.56	12.57	9	59,644	0.02%
2018/03/14	0	0.00	11	12.57	12.59	-11	59,896	-0.02%
2018/03/13	39	12.54	0	0.00	12.53	39	60,096	0.06%
2018/03/12	25	12.65	4	12.65	12.61	21	60,382	0.03%
2018/03/09	16	12.81	0	0.00	12.80	16	60,470	0.03%
2018/03/08	1	12.87	0	0.00	12.83	1	60,554	0.00%
2018/03/07	11	12.89	0	0.00	12.99	11	59,847	0.02%
2018/03/06	2	12.94	0	0.00	12.91	2	60,045	0.00%
2018/03/05	7	13.02	0	0.00	13.11	7	60,872	0.01%
2018/03/02	0	0.00	11	13.08	13.02	-11	60,513	-0.02%
2018/03/01	10	13.03	1	13.02	12.95	9	60,068	0.01%
2018/02/27	0	0.00	31	12.77	12.88	-31	59,931	-0.05%
2018/02/26	15	12.85	12	12.85	12.88	3	59,455	0.01%
2018/02/23	20	12.94	1	12.97	12.92	19	59,193	0.03%
2018/02/22	60	13.08	0	0.00	13.10	60	59,446	0.10%
2018/02/21	40	13.06	5	13.04	13.05	35	59,951	0.06%
2018/02/12	20	13.38	20	13.42	13.42	0	58,584	0.00%
2018/02/09	64	13.62	27	13.66	13.50	37	58,588	0.06%
2018/02/08	0.3	13.26	2	13.26	13.25	-1.8	55,753	0.00%
2018/02/07	61	13.14	7	13.23	13.28	54	55,625	0.10%
2018/02/06	1	13.39	58	13.41	13.46	-57	53,263	-0.11%
2018/02/05	10	12.80	5	12.85	12.80	5	46,922	0.01%
2018/02/02	4	12.59	3	12.64	12.61	1	46,028	0.00%
2018/02/01	0	0.00	5	12.56	12.56	-5	46,278	-0.01%
2018/01/31	6	12.64	5	12.68	12.61	1	46,030	0.00%
2018/01/30	13	12.62	0	0.00	12.64	13	45,609	0.03%
2018/01/26	12	12.60	1	12.60	12.56	11	45,382	0.02%
2018/01/25	8	12.53	10	12.55	12.58	-2	45,216	0.00%
2018/01/24	2	12.61	1	12.63	12.61	1	44,434	0.00%
2018/01/23	12	12.52	4	12.50	12.49	8	44,255	0.02%
2018/01/22	2	12.51	0	0.00	12.50	2	44,034	0.00%
2018/01/19	1	12.61	0	0.00	12.59	1	43,892	0.00%
2018/01/18	12	12.62	10	12.66	12.65	2	43,693	0.00%
2018/01/17	2	12.77	0	0.00	12.77	2	42,663	0.00%
2018/01/16	1	12.80	0	0.00	12.79	1	42,508	0.00%
2018/01/15	21	12.82	65	12.83	12.82	-44	42,558	-0.10%
2018/01/12	18	12.90	0	0.00	12.89	18	42,756	0.04%
2018/01/11	4	13.00	1	13.00	12.99	3	43,148	0.01%
2018/01/10	60	12.94	30	12.95	12.96	30	43,404	0.07%
2018/01/09	27	12.90	0	0.00	12.90	27	43,317	0.06%
2018/01/08	2	12.90	0	0.00	12.91	2	43,717	0.00%
2018/01/05	14	12.95	0	0.00	12.92	14	43,411	0.03%
2018/01/04	9	13.01	2	12.99	12.96	7	43,663	0.02%
2018/01/03	23	13.04	1	13.03	13.02	22	44,237	0.05%
2018/01/02	30	13.17	0	0.00	13.13	30	43,732	0.07%