國泰臺灣加權反1 (00664R)-元富-大裕券商分點個股進出

台股 » 個股 » 國泰臺灣加權反1 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰臺灣加權反1

(00664R)

可現股當沖

股價
3.69
漲跌
▼0.03
漲幅
-0.81%
成交量
6,968張
產業
上市
59人加入追蹤

立即追蹤
本地時間:13:35(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

國泰臺灣加權反1 (00664R)籌碼相關－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	5	3.68	0	0.00	3.69	5	13,439	0.04%
2024/12/16	3	3.67	0	0.00	3.72	3	13,402	0.02%
2024/12/06	5	3.67	0	0.00	3.69	5	13,539	0.04%
2024/12/05	2	3.67	0	0.00	3.67	2	13,513	0.01%
2024/12/04	5	3.69	10	3.69	3.67	-5	13,344	-0.04%
2024/12/03	8	3.69	10	3.71	3.70	-2	13,797	-0.01%
2024/12/02	10	3.76	0	0.00	3.75	10	13,364	0.07%
2024/11/29	10	3.85	0	0.00	3.83	10	12,902	0.08%
2024/11/28	1	3.84	10	3.84	3.83	-9	12,535	-0.07%
2024/11/27	10	3.79	4	3.79	3.83	6	12,179	0.05%
2024/11/25	0	0.00	30	3.68	3.71	-30	11,757	-0.26%
2024/11/22	30	3.74	0	0.00	3.72	30	11,614	0.26%
2024/11/21	0	0.00	85	3.79	3.79	-85	11,676	-0.73%
2024/11/20	10	3.75	0	0.00	3.75	10	11,552	0.09%
2024/11/15	0	0.00	5	3.75	3.74	-5	11,540	-0.04%
2024/11/14	0	0.00	5	3.77	3.77	-5	11,730	-0.04%
2024/11/13	4	3.73	0	0.00	3.74	4	11,699	0.03%
2024/11/12	5	3.69	5	3.69	3.72	0	12,028	0.00%
2024/11/11	5	3.65	0	0.00	3.63	5	11,952	0.04%
2024/11/08	10	3.61	0	0.00	3.63	10	12,158	0.08%
2024/11/07	5	3.63	0	0.00	3.64	5	12,764	0.04%
2024/11/06	5	3.66	5	3.67	3.68	0	12,761	0.00%
2024/11/05	0	0.00	5	3.72	3.71	-5	13,181	-0.04%
2024/10/29	0	0.00	10	3.75	3.73	-10	15,067	-0.07%
2024/10/25	10	3.67	0	0.00	3.66	10	14,995	0.07%
2024/10/21	0	0.00	60	3.61	3.64	-60	15,896	-0.38%
2024/10/18	5	3.61	0	0.00	3.64	5	16,109	0.03%
2024/10/14	10	3.72	0	0.00	3.72	10	16,171	0.06%
2024/10/11	0	0.00	2	3.72	3.74	-2	16,251	-0.01%
2024/10/09	0	0.00	5	3.77	3.78	-5	16,372	-0.03%
2024/10/07	0	0.00	37	3.77	3.75	-37	16,436	-0.23%
2024/10/04	6	3.83	0	0.00	3.84	6	16,534	0.04%
2024/10/01	6	3.81	0	0.00	3.83	6	16,455	0.04%
2024/09/30	5	3.81	100	3.79	3.82	-95	16,576	-0.57%
2024/09/27	6	3.72	0	0.00	3.74	6	16,446	0.04%
2024/09/25	10	3.76	0	0.00	3.74	10	16,252	0.06%
2024/09/24	25	3.83	0	0.00	3.81	25	16,109	0.16%
2024/09/23	13	3.83	0	0.00	3.83	13	16,026	0.08%
2024/09/20	5	3.84	0	0.00	3.86	5	16,146	0.03%
2024/09/19	7	3.89	25	3.91	3.88	-18	16,073	-0.11%
2024/09/18	75	3.95	0	0.00	3.96	75	16,051	0.47%
2024/09/13	5	3.95	0	0.00	3.93	5	16,112	0.03%
2024/09/12	56.3	3.99	0	0.00	3.95	56.3	16,348	0.34%
2024/09/11	0	0.00	100	4.07	4.08	-100	16,223	-0.62%
2024/09/10	0	0.00	5	4.05	4.08	-5	16,179	-0.03%
2024/09/09	118.5	4.10	0	0.00	4.06	118.5	16,117	0.74%	大買/鉅額交易
2024/09/06	0.2	4.02	40	4.05	4.02	-39.8	15,974	-0.25%
2024/09/05	5	4.03	6	4.04	4.06	-1	15,892	-0.01%
2024/09/04	1	4.08	5	4.06	4.08	-4	15,724	-0.03%
2024/08/23	0	0.00	5	3.88	3.88	-5	15,626	-0.03%
2024/08/22	5	3.90	0	0.00	3.90	5	15,474	0.03%
2024/08/21	5	3.88	0	0.00	3.88	5	15,539	0.03%
2024/08/20	0	0.00	5	3.83	3.85	-5	15,470	-0.03%
2024/08/16	10	3.85	45	3.85	3.86	-35	15,386	-0.23%
2024/08/15	15	3.93	0	0.00	3.94	15	15,158	0.10%
2024/08/14	11	3.91	0	0.00	3.93	11	15,165	0.07%
2024/08/13	45	3.96	0	0.00	3.96	45	14,681	0.31%
2024/08/12	5	3.99	5	3.97	3.98	0	14,670	0.00%
2024/08/09	2	4.02	5	4.02	4.04	-3	14,857	-0.02%
2024/08/08	5	4.13	10	4.15	4.16	-5	14,351	-0.03%
2024/08/07	1.5	4.16	10	4.15	4.06	-8.5	14,062	-0.06%
2024/08/06	11.4	4.27	21	4.28	4.28	-9.6	13,597	-0.07%
2024/08/05	10.1	4.41	32	4.32	4.47	-21.9	12,938	-0.17%
2024/08/02	0	0.00	14	4.01	4.08	-14	11,854	-0.12%
2024/07/29	1	3.96	3	3.97	3.97	-2	11,281	-0.02%
2024/07/23	1	3.87	0	0.00	3.87	1	11,064	0.01%
2024/07/22	0	0.00	3	3.95	3.95	-3	11,098	-0.03%
2024/07/05	0	0.00	20	3.76	3.76	-20	11,028	-0.18%
2024/07/01	20	3.84	12	3.86	3.85	8	10,940	0.07%
2024/06/21	0	0.00	10	3.83	3.82	-10	10,755	-0.09%
2024/06/20	10	3.83	0	0.00	3.81	10	10,746	0.09%
2024/06/17	1	3.99	0	0.00	3.98	1	10,565	0.01%
2024/06/13	2	4.01	0	0.00	4.01	2	10,439	0.02%
2024/06/11	2	4.10	0	0.00	4.11	2	10,145	0.02%
2024/06/06	30	4.10	0	0.00	4.10	30	10,128	0.30%
2024/06/03	30	4.15	0	0.00	4.14	30	10,168	0.30%
2024/05/31	3	4.18	0	0.00	4.21	3	9,990	0.03%
2024/05/27	0	0.00	0.4	4.12	4.11	-0.4	9,804	0.00%
2024/05/24	0	0.00	0.1	4.16	4.15	-0.1	9,700	0.00%
2024/05/23	18	4.15	0.1	4.15	4.15	17.9	9,562	0.19%
2024/05/22	0.3	4.13	0.1	4.18	4.15	0.2	9,555	0.00%
2024/05/20	4	4.22	0	0.00	4.20	4	9,441	0.04%
2024/05/17	5	4.21	0	0.00	4.20	5	9,332	0.05%
2024/05/16	5.4	4.18	0.4	4.18	4.21	5	9,314	0.05%
2024/05/15	0.4	4.21	1.8	4.22	4.22	-1.4	9,163	-0.02%
2024/05/14	0.1	4.27	0.2	4.29	4.27	-0.2	8,775	0.00%
2024/05/13	4	4.30	3	4.30	4.30	1	8,547	0.01%
2024/05/10	0	0.00	1	4.33	4.31	-1	8,516	-0.01%
2024/05/09	1	4.33	0	0.00	4.35	1	8,463	0.01%
2024/05/08	0	0.00	0.1	4.35	4.34	-0.1	8,396	0.00%
2024/05/07	7	4.35	0	0.00	4.36	7	8,322	0.08%
2024/05/06	2.5	4.36	5	4.35	4.36	-2.5	8,260	-0.03%
2024/05/03	5	4.37	0	0.00	4.42	5	8,134	0.06%
2024/04/30	2	4.39	0	0.00	4.39	2	7,967	0.03%
2024/04/29	6.4	4.38	0	0.00	4.37	6.4	7,970	0.08%
2024/04/26	1.8	4.47	3.6	4.47	4.46	-1.8	7,796	-0.02%
2024/04/25	1	4.49	0.8	4.49	4.53	0.2	7,721	0.00%
2024/04/24	1.6	4.49	0.4	4.50	4.46	1.3	7,605	0.02%
2024/04/19	0	0.00	0.1	4.60	4.60	-0.1	7,283	0.00%
2024/04/18	0	0.00	0.4	4.45	4.44	-0.4	6,683	-0.01%
2024/04/17	0.6	4.45	0.8	4.45	4.47	-0.2	6,379	0.00%
2024/04/15	0	0.00	0.2	4.48	4.39	-0.2	5,815	0.00%
2024/04/11	0	0.00	0.1	4.35	4.33	-0.1	5,857	0.00%
2024/04/10	1	4.32	0.9	4.32	4.31	0.1	5,960	0.00%
2024/04/09	31.1	4.36	1	4.31	4.31	30.1	6,111	0.49%
2024/04/08	0	0.00	5	4.42	4.40	-5	5,903	-0.08%
2024/04/03	0	0.00	0.2	4.43	4.43	-0.2	6,021	0.00%
2024/04/02	1	4.39	0.9	4.39	4.39	0.1	6,009	0.00%
2024/03/29	0.4	4.42	7	4.45	4.44	-6.6	6,104	-0.11%
2024/03/27	0.5	4.42	0	0.00	4.44	0.5	6,045	0.01%
2024/03/26	0.4	4.46	0.4	4.42	4.46	0	6,006	0.00%
2024/03/22	0.5	4.46	1	4.46	4.45	-0.5	5,773	-0.01%
2024/03/21	1.2	4.49	41.1	4.46	4.46	-39.9	5,668	-0.70%
2024/03/20	1	4.30	0	0.00	4.54	1	5,471	0.02%
2024/03/19	2.6	4.52	1.9	4.53	4.52	0.7	5,558	0.01%
2024/03/18	2.9	4.53	2.9	4.53	4.53	0	5,542	0.00%
2024/03/15	0.1	4.54	0	0.00	4.55	0.1	5,531	0.00%
2024/03/14	0.9	4.51	1	4.51	4.52	-0.1	5,497	0.00%
2024/03/13	1.3	4.51	1.1	4.51	4.52	0.2	5,485	0.00%
2024/03/12	0.3	4.50	1.4	4.51	4.51	-1.1	5,453	-0.02%
2024/03/11	1.1	4.58	0.7	4.58	4.57	0.4	5,411	0.01%
2024/03/08	46	4.53	0.9	4.50	4.55	45.1	5,311	0.85%
2024/03/07	1.7	4.59	3	4.58	4.56	-1.3	5,158	-0.02%
2024/03/05	0	0.00	0	4.65	4.64	0	4,885	0.00%
2024/03/04	0.4	4.69	1.8	4.69	4.66	-1.4	4,883	-0.03%
2024/03/01	0.3	4.73	0	0.00	4.76	0.3	4,797	0.01%
2024/02/29	1.4	4.80	1	4.80	4.74	0.4	4,812	0.01%
2024/02/26	1	4.75	1	4.75	4.75	0	4,628	0.00%
2024/02/23	4.1	4.76	3	4.76	4.76	1.2	4,618	0.03%
2024/02/22	7	4.78	3.1	4.78	4.78	3.9	4,610	0.08%
2024/02/21	3.5	4.80	3.9	4.78	4.82	-0.4	4,539	-0.01%
2024/02/20	0	0.00	0.3	4.81	4.81	-0.3	4,647	-0.01%
2024/02/19	0	0.00	0.4	4.81	4.82	-0.4	4,643	-0.01%
2024/02/15	3	4.85	0.3	4.85	4.84	2.7	4,643	0.06%
2024/01/30	3	4.99	0	0.00	4.98	3	4,463	0.07%
2024/01/29	0.6	5.01	1.2	5.01	4.98	-0.6	4,559	-0.01%
2024/01/26	0	5.01	0	0.00	5.02	0	4,584	0.00%
2024/01/25	2.6	5.02	3	5.02	5.02	-0.4	4,642	-0.01%
2024/01/24	1	5.04	0.2	5.01	5.04	0.8	4,631	0.02%
2024/01/23	2	5.05	0	5.06	5.05	2	4,751	0.04%
2024/01/22	1.3	5.07	0	0.00	5.07	1.3	4,749	0.03%
2024/01/19	0	0.00	0.6	5.13	5.11	-0.6	4,766	-0.01%
2024/01/18	0	0.00	0.1	5.23	5.23	-0.1	4,833	0.00%
2024/01/17	0.2	5.23	4.3	5.21	5.23	-4.1	4,862	-0.08%
2024/01/15	0.1	5.10	0.5	5.15	5.13	-0.5	4,805	-0.01%
2024/01/10	0	0.00	0.3	5.17	5.17	-0.3	4,915	-0.01%
2024/01/09	0.2	5.11	0	0.00	5.14	0.2	4,887	0.00%
2024/01/05	1.1	5.14	0	0.00	5.16	1.1	4,856	0.02%
2024/01/04	0.1	5.14	0	0.00	5.16	0.1	4,811	0.00%
2024/01/02	1.5	5.09	1.5	5.09	5.09	0	4,520	0.00%
2023/12/27	4	5.08	0.1	5.09	5.06	3.9	4,540	0.09%
2023/12/26	0	0.00	0.3	5.03	5.10	-0.3	4,556	-0.01%
2023/12/22	1.1	5.15	0	0.00	5.15	1.1	4,431	0.02%
2023/12/20	2.1	5.13	0.3	5.11	5.12	1.8	4,492	0.04%
2023/12/19	1	5.14	1.1	5.12	5.14	-0.1	4,592	0.00%
2023/12/18	0.6	5.07	1	5.06	5.13	-0.4	4,715	-0.01%
2023/12/15	0	0.00	0.7	5.05	5.11	-0.7	4,716	-0.01%
2023/12/14	3.3	5.12	2.6	5.12	5.12	0.7	4,588	0.02%
2023/12/13	0.1	5.17	0.3	5.13	5.19	-0.3	4,454	-0.01%
2023/12/12	60	5.19	0.6	5.14	5.19	59.4	4,546	1.31%
2023/12/11	0	0.00	0	5.18	5.20	0	4,584	0.00%
2023/12/08	2	5.20	0.9	5.18	5.21	1.1	4,585	0.02%
2023/12/07	1	5.22	1	5.17	5.24	0	4,621	0.00%
2023/12/06	0	0.00	0.4	5.18	5.21	-0.4	4,658	-0.01%
2023/12/05	3	5.23	1.8	5.22	5.23	1.2	4,691	0.03%
2023/12/04	0	0.00	0.3	5.20	5.20	-0.3	4,691	-0.01%
2023/12/01	2	5.20	0.4	5.22	5.20	1.6	4,692	0.03%
2023/11/30	0	5.18	0.2	5.11	5.20	-0.1	4,681	0.00%
2023/11/29	1	5.20	0.4	5.22	5.22	0.6	4,725	0.01%
2023/11/28	0	0.00	0.1	5.26	5.21	-0.1	4,693	0.00%
2023/11/27	0	0.00	0.1	5.28	5.27	-0.1	4,643	0.00%
2023/11/24	0	0.00	0.5	5.20	5.24	-0.5	4,677	-0.01%
2023/11/22	0	0.00	1.2	5.18	5.23	-1.2	4,809	-0.02%
2023/11/21	6.8	5.20	2.7	5.19	5.20	4.1	4,897	0.08%
2023/11/20	6.3	5.25	1.8	5.22	5.26	4.5	4,939	0.09%
2023/11/17	0.4	5.27	0.5	5.27	5.25	-0.2	5,072	0.00%
2023/11/16	0	0.00	0	5.28	5.27	0	4,976	0.00%
2023/11/15	1.2	5.29	0.8	5.29	5.27	0.4	5,069	0.01%
2023/11/14	0	0.00	2	5.34	5.34	-2	5,259	-0.04%
2023/11/13	0	0.00	0.1	5.43	5.36	-0.1	5,391	0.00%
2023/11/09	0	0.00	0.4	5.41	5.39	-0.4	5,551	-0.01%
2023/11/08	0	0.00	0	5.41	5.40	0	5,736	0.00%
2023/11/07	0.1	5.35	0	0.00	5.43	0.1	5,811	0.00%
2023/11/06	0	5.41	0.6	5.41	5.42	-0.6	6,089	-0.01%
2023/11/03	0	0.00	20.1	5.49	5.47	-20.1	6,042	-0.33%
2023/11/02	1	5.55	0.2	5.56	5.52	0.8	6,139	0.01%
2023/11/01	0	0.00	0.2	5.62	5.62	-0.2	6,119	0.00%
2023/10/30	0	0.00	0.4	5.58	5.61	-0.4	6,357	-0.01%
2023/10/27	0	0.00	90	5.61	5.59	-90	6,337	-1.42%
2023/10/26	1.2	5.62	0	0.00	5.63	1.2	6,455	0.02%
2023/10/25	91	5.51	0	0.00	5.51	91	6,306	1.44%
2023/10/24	0	0.00	0.1	5.56	5.53	-0.1	6,282	0.00%
2023/10/23	0.9	5.55	0	0.00	5.55	0.9	6,307	0.01%
2023/10/18	2	5.49	0.1	5.49	5.49	1.9	6,438	0.03%
2023/10/16	2	5.43	0.1	5.45	5.44	1.9	6,532	0.03%
2023/10/12	0	0.00	0.3	5.40	5.37	-0.3	6,679	0.00%
2023/10/11	1	5.41	5.1	5.40	5.42	-4.1	6,769	-0.06%
2023/10/05	0	0.00	0	5.52	5.49	0	6,894	0.00%
2023/10/04	0	0.00	0	5.59	5.57	0	6,993	0.00%
2023/10/03	0	0.00	0.4	5.50	5.50	-0.4	6,973	-0.01%
2023/10/02	0	0.00	0.3	5.54	5.46	-0.3	7,266	0.00%
2023/09/28	2	5.54	0.1	5.56	5.54	1.9	7,303	0.03%
2023/09/27	2	5.55	0.4	5.55	5.55	1.6	7,309	0.02%
2023/09/26	0	0.00	1	5.54	5.56	-1	7,302	-0.01%
2023/09/25	0	0.00	0.1	5.55	5.50	-0.1	7,336	0.00%
2023/09/22	0	0.00	50	5.53	5.53	-50	7,360	-0.68%
2023/09/21	5	5.54	0	0.00	5.56	5	7,320	0.07%
2023/09/14	2	5.39	0	0.00	5.38	2	7,280	0.03%
2023/09/13	0	0.00	0.1	5.59	5.46	-0.1	7,220	0.00%
2023/09/12	0	0.00	0.3	5.53	5.47	-0.3	7,288	0.00%
2023/09/11	0	0.00	0.1	5.69	5.52	-0.1	7,297	0.00%
2023/09/08	0	0.00	0.1	5.67	5.49	-0.1	7,337	0.00%
2023/09/07	0	0.00	0.1	5.63	5.47	-0.1	7,453	0.00%
2023/09/06	0	0.00	0.1	5.55	5.42	-0.1	7,607	0.00%
2023/09/05	0	0.00	0.2	5.40	5.40	-0.2	7,704	0.00%
2023/09/04	0	0.00	2	5.44	5.40	-2	7,799	-0.03%
2023/09/01	0	0.00	2	5.44	5.44	-2	7,824	-0.03%
2023/08/30	8	5.41	2.1	5.41	5.43	5.9	7,869	0.08%
2023/08/29	40	5.49	0	0.00	5.47	40	7,933	0.50%
2023/08/28	0	0.00	0	5.50	5.51	0	7,897	0.00%
2023/08/25	0.1	5.49	1	5.52	5.52	-0.9	7,862	-0.01%
2023/08/24	0.2	5.41	0	5.42	5.41	0.2	7,781	0.00%
2023/08/23	0	5.49	103	5.48	5.49	-103	7,777	-1.32%	大賣/鉅額交易
2023/08/22	0	5.53	0	0.00	5.52	0	7,802	0.00%
2023/08/21	0	0.00	0	5.56	5.55	0	7,811	0.00%
2023/08/18	100	5.56	0.1	5.63	5.56	99.9	7,747	1.29%
2023/08/17	0	0.00	0.4	5.55	5.51	-0.4	7,550	-0.01%
2023/08/16	2	5.55	0.2	5.62	5.55	1.8	7,418	0.02%
2023/08/15	0	0.00	0.1	5.56	5.52	-0.1	7,357	0.00%
2023/08/14	0	0.00	0.1	5.77	5.55	-0.1	7,526	0.00%
2023/08/11	0.2	5.45	0	0.00	5.46	0.2	7,573	0.00%
2023/08/09	5	5.40	0.4	5.42	5.39	4.6	7,266	0.06%
2023/08/08	0	0.00	0.1	5.57	5.39	-0.1	7,321	0.00%
2023/08/07	0	0.00	0.1	5.48	5.34	-0.1	7,244	0.00%
2023/08/04	0.2	5.41	0.2	5.67	5.40	0	7,216	0.00%
2023/08/02	0.1	5.31	0.2	5.59	5.40	-0.1	7,032	0.00%
2023/08/01	1	5.29	0.2	5.31	5.29	0.8	6,905	0.01%
2023/07/31	5.2	5.27	0.2	5.59	5.32	5	6,914	0.07%
2023/07/28	0	0.00	0.8	5.28	5.28	-0.8	6,762	-0.01%
2023/07/27	3.9	5.28	1.6	5.28	5.28	2.3	6,797	0.03%
2023/07/26	1.9	5.30	0.7	5.28	5.32	1.2	6,821	0.02%
2023/07/25	0	0.00	0	5.32	5.30	0	6,798	0.00%
2023/07/20	1	5.32	0	0.00	5.32	1	6,918	0.01%
2023/07/19	5.4	5.29	0.1	5.40	5.34	5.2	6,984	0.07%
2023/07/18	6	5.30	100.3	5.30	5.30	-94.3	6,977	-1.35%
2023/07/17	4.5	5.28	3.1	5.28	5.28	1.4	6,977	0.02%
2023/07/14	0.8	5.32	2	5.30	5.28	-1.3	6,918	-0.02%
2023/07/13	5.4	5.35	0.4	5.34	5.34	4.9	6,843	0.07%
2023/07/11	0	0.00	0.7	5.47	5.41	-0.7	6,718	-0.01%
2023/07/10	0	0.00	0.4	5.51	5.49	-0.4	6,611	-0.01%
2023/07/07	5	5.50	2.1	5.49	5.49	2.9	6,543	0.04%
2023/07/06	2	5.41	0.6	5.43	5.46	1.4	6,221	0.02%
2023/07/05	0	0.00	0	5.40	5.38	0	6,120	0.00%
2023/07/04	0	0.00	1.1	5.37	5.34	-1.1	6,127	-0.02%
2023/07/03	0.6	5.42	0.9	5.42	5.36	-0.3	6,124	0.00%
2023/06/29	3	5.42	0.4	5.44	5.45	2.6	6,137	0.04%
2023/06/28	2	5.46	0	0.00	5.46	2	6,118	0.03%
2023/06/27	4	5.46	0.1	5.65	5.46	3.9	6,126	0.06%
2023/06/26	4.6	5.43	0.1	5.54	5.42	4.5	6,030	0.07%
2023/06/21	0	0.00	0.1	5.48	5.38	-0.1	6,049	0.00%
2023/06/20	12	5.38	0.1	5.53	5.38	12	6,145	0.19%
2023/06/19	1.1	5.36	0.1	5.49	5.35	1	6,317	0.02%
2023/06/16	2.2	5.35	0.2	5.43	5.35	2	6,351	0.03%
2023/06/15	4.4	5.34	3	5.35	5.34	1.3	6,320	0.02%
2023/06/14	5.3	5.38	2.3	5.39	5.37	3	6,348	0.05%
2023/06/13	3.8	5.39	2	5.40	5.38	1.8	6,482	0.03%
2023/06/12	10.7	5.46	1	5.49	5.46	9.6	6,414	0.15%
2023/06/09	2.4	5.50	3	5.51	5.50	-0.6	6,419	-0.01%
2023/06/08	3.8	5.51	1	5.49	5.54	2.8	6,568	0.04%
2023/06/07	1.4	5.52	2.4	5.51	5.48	-1	6,650	-0.01%
2023/06/06	2	5.54	0.1	5.53	5.52	1.9	6,582	0.03%
2023/06/05	1.1	5.54	0.9	5.55	5.54	0.2	6,639	0.00%
2023/06/02	1.8	5.57	1.6	5.58	5.54	0.2	6,639	0.00%
2023/06/01	2.5	5.61	2.5	5.62	5.61	0	6,638	0.00%
2023/05/31	0.6	5.58	11.1	5.60	5.60	-10.5	6,688	-0.16%
2023/05/30	3	5.58	1.7	5.59	5.58	1.3	6,698	0.02%
2023/05/29	1.3	5.59	0.9	5.61	5.58	0.5	6,766	0.01%
2023/05/26	2.4	5.67	105.5	5.64	5.63	-103.1	6,718	-1.53%	大賣/鉅額交易
2023/05/25	5.3	5.73	0.4	5.76	5.71	4.9	6,798	0.07%
2023/05/24	4	5.76	0.5	5.78	5.76	3.5	6,853	0.05%
2023/05/23	0.6	5.73	0.4	5.75	5.74	0.2	6,868	0.00%
2023/05/22	1.1	5.74	3.1	5.75	5.75	-2.1	6,887	-0.03%
2023/05/19	3.4	5.76	2.8	5.76	5.74	0.6	7,036	0.01%
2023/05/18	2.8	5.78	4.2	5.78	5.77	-1.4	7,125	-0.02%
2023/05/17	22.6	5.86	0.6	5.85	5.83	22	7,153	0.31%
2023/05/16	15	5.95	0.8	5.96	5.93	14.2	7,091	0.20%
2023/05/12	0	0.00	0.1	6.15	6.00	-0.1	7,106	0.00%
2023/05/11	0.1	5.97	0	0.00	6.01	0.1	7,046	0.00%
2023/05/10	3	5.96	0	0.00	5.96	3	7,065	0.04%
2023/05/09	5.3	5.93	0	0.00	5.92	5.3	7,123	0.07%
2023/05/08	13	5.92	5.6	5.92	5.92	7.4	7,126	0.10%
2023/05/05	5	5.96	0	0.00	5.96	5	7,175	0.07%
2023/05/04	2	5.99	0.1	6.00	5.97	1.9	7,307	0.03%
2023/05/03	0.5	5.98	0	0.00	6.00	0.5	7,362	0.01%
2023/05/02	0.2	5.98	0	6.09	5.97	0.2	7,420	0.00%
2023/04/27	0	0.00	0.1	6.16	6.04	-0.1	7,498	0.00%
2023/04/26	0.7	6.05	100	6.05	6.06	-99.3	7,424	-1.34%
2023/04/25	0.2	6.03	0	0.00	6.05	0.2	7,390	0.00%
2023/04/24	11.5	5.98	0	0.00	5.96	11.5	7,284	0.16%
2023/04/21	10.4	5.97	10.2	5.96	5.97	0.2	7,258	0.00%
2023/04/20	105	5.94	0	0.00	5.94	105	7,467	1.41%	大買/鉅額交易
2023/04/19	6.1	5.91	0	0.00	5.91	6.1	7,625	0.08%
2023/04/18	12.5	5.87	0	0.00	5.89	12.5	7,664	0.16%
2023/04/17	2.5	5.86	0	0.00	5.85	2.5	7,934	0.03%
2023/04/14	2.2	5.85	0.1	5.87	5.85	2.1	7,925	0.03%
2023/04/13	0.2	5.93	0.2	5.93	5.92	0	7,898	0.00%
2023/04/11	10.4	5.87	0.3	5.87	5.86	10.1	8,135	0.12%
2023/04/10	2.7	5.89	1.2	5.91	5.89	1.5	8,234	0.02%
2023/04/07	10.6	5.91	0.3	5.92	5.91	10.3	8,306	0.12%
2023/03/31	12.3	5.87	5.2	5.88	5.88	7.1	8,352	0.08%
2023/03/30	0	0.00	0.1	5.92	5.91	-0.1	8,424	0.00%
2023/03/29	0	0.00	0.4	5.95	5.94	-0.4	8,497	0.00%
2023/03/28	3	5.94	0	0.00	5.96	3	8,751	0.03%
2023/03/27	0.2	5.89	0.1	5.90	5.91	0.1	8,785	0.00%
2023/03/24	5.8	5.90	1.8	5.91	5.88	4	8,922	0.04%
2023/03/23	0.7	5.95	1	5.95	5.90	-0.3	8,972	0.00%
2023/03/22	8.6	5.96	8.2	5.98	5.95	0.3	9,236	0.00%
2023/03/21	0.1	6.06	0.4	6.07	6.04	-0.3	9,058	0.00%
2023/03/20	0	0.00	0	6.16	6.09	0	9,118	0.00%
2023/03/17	0.1	6.09	0.1	6.09	6.07	0	9,193	0.00%
2023/03/16	0.2	6.14	0	0.00	6.15	0.2	9,222	0.00%
2023/03/15	10	6.07	0.4	6.09	6.10	9.6	9,141	0.11%
2023/03/14	4.1	6.10	5	6.09	6.11	-0.9	9,167	-0.01%
2023/03/13	5.1	6.04	0.4	6.06	6.04	4.8	9,127	0.05%
2023/03/10	3.1	6.06	10	6.04	6.06	-6.9	8,890	-0.08%
2023/03/09	0.3	5.91	0	0.00	5.95	0.3	8,930	0.00%
2023/03/08	0	0.00	0.2	5.97	5.93	-0.2	9,120	0.00%
2023/03/07	0.2	5.93	0.1	5.93	5.90	0.1	9,155	0.00%
2023/03/06	2.2	5.95	9.9	5.96	5.94	-7.7	9,216	-0.08%
2023/03/03	0	0.00	0.4	6.01	6.01	-0.4	9,139	0.00%
2023/03/02	3	6.05	0	0.00	6.03	3	9,354	0.03%
2023/03/01	11	6.07	0	6.05	6.04	11	9,436	0.12%
2023/02/24	4.3	6.01	6.6	5.99	6.03	-2.3	9,401	-0.02%
2023/02/23	15.6	6.01	1.3	6.04	6.02	14.3	9,362	0.15%
2023/02/22	4.4	6.11	5.5	6.12	6.11	-1.1	9,224	-0.01%
2023/02/21	0	0.00	5	6.03	6.04	-5	9,394	-0.05%
2023/02/20	6	6.04	0	0.00	6.04	6	9,678	0.06%
2023/02/17	15	6.07	0	0.00	6.07	15	9,896	0.15%
2023/02/16	0	0.00	2.6	6.04	6.03	-2.6	9,908	-0.03%
2023/02/15	0.2	6.11	10	6.08	6.11	-9.8	10,414	-0.09%
2023/02/14	1.6	6.03	2.3	6.03	6.00	-0.7	10,663	-0.01%
2023/02/13	2	6.06	0	0.00	6.06	2	10,589	0.02%
2023/02/10	0.5	6.04	0	0.00	6.05	0.5	10,621	0.00%
2023/02/09	0	0.00	0	6.09	6.04	0	10,668	0.00%
2023/02/08	0.9	6.08	3.6	6.05	6.02	-2.7	10,692	-0.03%
2023/02/07	0.4	6.11	5	6.11	6.11	-4.6	10,658	-0.04%
2023/02/06	0.7	6.06	0.4	6.06	6.11	0.3	10,617	0.00%
2023/02/03	6	6.04	1	6.01	6.05	5	10,611	0.05%
2023/02/02	2	6.03	3.9	6.05	6.04	-1.9	10,621	-0.02%
2023/02/01	0	0.00	3	6.13	6.12	-3	10,566	-0.03%
2023/01/31	2	6.12	0.1	6.45	6.15	1.9	10,581	0.02%
2023/01/30	2	6.15	7.1	6.12	6.11	-5.2	10,566	-0.05%
2023/01/17	2	6.31	0	0.00	6.31	2	10,594	0.02%
2023/01/16	1	6.35	1.2	6.35	6.34	-0.2	10,635	0.00%
2023/01/13	2.9	6.35	2.9	6.34	6.37	0	10,687	0.00%
2023/01/12	0	6.40	0	0.00	6.41	0	10,734	0.00%
2023/01/11	1	6.38	0	0.00	6.40	1	10,745	0.01%
2023/01/10	6	6.39	3.5	6.39	6.39	2.5	10,776	0.02%
2023/01/09	0.4	6.48	3	6.47	6.41	-2.6	10,759	-0.02%
2023/01/06	2	6.61	8.3	6.57	6.57	-6.3	10,954	-0.06%
2023/01/05	0.5	6.62	1	6.61	6.62	-0.5	11,056	0.00%
2023/01/04	1	6.65	0	0.00	6.65	1	10,926	0.01%
2023/01/03	0.2	6.67	0	0.00	6.65	0.2	11,252	0.00%
2022/12/30	0	0.00	3.4	6.66	6.68	-3.4	11,263	-0.03%
2022/12/29	10	6.73	0	0.00	6.72	10	11,262	0.09%
2022/12/28	1	6.68	0.1	6.70	6.70	1	11,302	0.01%
2022/12/27	1	6.62	0	0.00	6.61	1	11,490	0.01%
2022/12/26	1	6.64	0	0.00	6.64	1	11,912	0.01%
2022/12/23	0	6.61	0	0.00	6.66	0	12,163	0.00%
2022/12/22	1	6.59	0.1	6.62	6.59	0.9	12,265	0.01%
2022/12/21	10.2	6.68	0	0.00	6.68	10.2	12,369	0.08%
2022/12/20	4.3	6.62	5.1	6.62	6.71	-0.8	12,365	-0.01%
2022/12/19	1.2	6.58	2	6.59	6.60	-0.9	12,326	-0.01%
2022/12/16	1.2	6.57	1	6.61	6.57	0.2	12,356	0.00%
2022/12/15	3	6.50	1.1	6.48	6.47	1.9	12,370	0.02%
2022/12/14	6.2	6.49	0.9	6.48	6.47	5.2	12,282	0.04%
2022/12/13	4	6.56	2	6.56	6.56	2	11,989	0.02%
2022/12/12	10.1	6.53	0	0.00	6.54	10.1	12,068	0.08%
2022/12/09	0	0.00	0.6	6.59	6.48	-0.6	12,014	-0.01%
2022/12/08	5.8	6.55	36.5	6.55	6.57	-30.7	11,957	-0.26%
2022/12/07	45	6.50	2	6.49	6.51	43	11,994	0.36%
2022/12/06	6	6.44	2,300.1	6.44	6.48	-2,294.1	11,917	-19.25%	大賣/鉅額交易
2022/12/05	9	6.37	2.1	6.40	6.38	7	11,874	0.06%
2022/12/02	23.6	6.40	0.8	6.40	6.39	22.8	11,860	0.19%
2022/12/01	11.4	6.37	6	6.35	6.37	5.4	12,065	0.04%
2022/11/30	8.6	6.47	6.2	6.46	6.44	2.4	11,936	0.02%
2022/11/29	0	0.00	0.2	6.50	6.51	-0.2	11,811	0.00%
2022/11/28	3	6.57	0.3	6.57	6.58	2.7	11,771	0.02%
2022/11/25	4	6.48	2.7	6.48	6.48	1.3	11,784	0.01%
2022/11/24	3	6.49	1.4	6.47	6.46	1.6	11,836	0.01%
2022/11/23	4	6.53	0.7	6.54	6.53	3.3	11,616	0.03%
2022/11/22	0.5	6.59	0.3	6.61	6.58	0.2	11,619	0.00%
2022/11/21	5.3	6.61	0.1	6.61	6.61	5.2	11,633	0.04%
2022/11/17	7	6.61	0.5	6.59	6.56	6.6	11,585	0.06%
2022/11/16	10.1	6.59	0	0.00	6.57	10.1	11,380	0.09%
2022/11/15	14.6	6.65	0.6	6.58	6.59	14	11,090	0.13%
2022/11/14	817.5	6.77	1.9	6.78	6.77	815.6	10,808	7.55%	大買/鉅額交易
2022/11/11	1,505.3	6.83	4.4	6.85	6.84	1,500.9	10,650	14.09%	大買/鉅額交易
2022/11/10	20.2	7.09	0	7.12	7.11	20.2	9,988	0.20%
2022/11/09	6.2	7.07	0.9	7.11	7.06	5.3	9,497	0.06%
2022/11/08	0	0.00	12.6	7.18	7.20	-12.6	9,469	-0.13%
2022/11/07	0.4	7.26	3.3	7.25	7.26	-2.9	9,456	-0.03%
2022/11/04	0	0.00	0.2	7.41	7.37	-0.2	9,405	0.00%
2022/11/03	3	7.43	0.1	7.43	7.40	2.9	9,359	0.03%
2022/11/02	0	0.00	0.1	7.37	7.33	-0.1	9,313	0.00%
2022/11/01	6	7.38	0	7.39	7.37	6	9,324	0.06%
2022/10/31	1	7.43	0	7.49	7.42	1	9,564	0.01%
2022/10/28	3	7.52	0	0.00	7.52	3	9,601	0.03%
2022/10/27	6	7.41	0.1	7.43	7.42	5.9	9,648	0.06%
2022/10/26	6	7.55	1.1	7.53	7.52	4.9	9,663	0.05%
2022/10/25	2	7.51	1	7.54	7.56	1	9,579	0.01%
2022/10/24	0	0.00	1	7.35	7.47	-1	9,492	-0.01%
2022/10/21	0	7.48	0.3	8.00	7.51	-0.3	9,466	0.00%
2022/10/20	2	7.50	1	7.54	7.46	1	9,453	0.01%
2022/10/19	0	0.00	1.5	7.34	7.40	-1.5	9,375	-0.02%
2022/10/18	0	0.00	2.2	7.34	7.34	-2.2	9,393	-0.02%
2022/10/17	0	0.00	27	7.45	7.42	-27	9,326	-0.29%
2022/10/14	0	0.00	0.4	7.34	7.32	-0.4	9,174	0.00%
2022/10/12	3.1	7.36	8	7.37	7.38	-4.9	8,747	-0.06%
2022/10/11	1	7.36	0.3	7.25	7.36	0.7	8,781	0.01%
2022/10/06	6.1	6.99	0.2	7.00	6.97	5.9	8,734	0.07%
2022/10/05	5.4	6.98	3	7.03	7.01	2.4	8,839	0.03%
2022/10/04	3	7.11	2.9	7.12	7.11	0.2	8,849	0.00%
2022/10/03	0.3	7.23	0	0.00	7.29	0.3	8,673	0.00%
2022/09/30	2	7.24	10	7.21	7.21	-8	8,452	-0.09%
2022/09/29	3	7.14	0	0.00	7.15	3	8,584	0.03%
2022/09/28	3.5	7.16	17	7.05	7.18	-13.5	8,590	-0.16%
2022/09/27	2	7.03	9	7.03	7.01	-7	8,631	-0.08%
2022/09/26	1.3	6.97	0	0.00	7.04	1.3	9,004	0.01%
2022/09/23	2.1	6.87	0	0.00	6.86	2.1	9,143	0.02%
2022/09/22	0	0.00	10	6.83	6.81	-10	9,494	-0.11%
2022/09/21	2.2	6.73	0	0.00	6.73	2.2	9,546	0.02%
2022/09/20	0.1	6.68	0.4	6.71	6.68	-0.3	9,768	0.00%
2022/09/19	3.3	6.73	0.1	6.71	6.72	3.2	10,158	0.03%
2022/09/14	4.2	6.67	0	0.00	6.67	4.2	11,094	0.04%
2022/09/13	0.2	6.54	3	6.54	6.54	-2.8	11,343	-0.02%
2022/09/12	0.1	6.57	5.3	6.57	6.56	-5.2	11,696	-0.04%
2022/09/08	0.1	6.72	25	6.71	6.70	-24.9	12,553	-0.20%
2022/09/07	1	6.77	0.1	6.89	6.77	1	12,600	0.01%
2022/09/05	0	6.65	0.2	6.65	6.67	-0.1	12,796	0.00%
2022/09/01	0.4	6.60	1	6.61	6.61	-0.6	12,884	0.00%
2022/08/31	1	6.48	0	0.00	6.48	1	12,780	0.01%
2022/08/30	0.3	6.51	0	0.00	6.53	0.3	12,741	0.00%
2022/08/29	1	6.56	0	0.00	6.56	1	12,703	0.01%
2022/08/25	0	0.00	11.1	6.44	6.43	-11.1	12,764	-0.09%
2022/08/24	0	6.47	0.1	6.48	6.49	-0.1	12,852	0.00%
2022/08/23	11.2	6.48	0	0.00	6.48	11.2	12,908	0.09%
2022/08/19	1	6.35	0	0.00	6.35	1	13,148	0.01%
2022/08/18	2.1	6.39	3	6.37	6.37	-1	13,176	-0.01%
2022/08/17	6	6.34	0.2	6.33	6.33	5.8	13,288	0.04%
2022/08/16	17	6.35	0	0.00	6.36	17	13,345	0.13%
2022/08/15	5.2	6.37	0.1	6.35	6.35	5.1	13,443	0.04%
2022/08/12	1.2	6.42	0.4	6.39	6.41	0.8	13,498	0.01%
2022/08/11	2.4	6.48	0.5	6.53	6.46	1.9	13,621	0.01%
2022/08/10	15	6.57	0.4	6.75	6.57	14.7	13,645	0.11%
2022/08/09	0.8	6.53	1.3	6.53	6.53	-0.5	13,747	0.00%
2022/08/08	0	0.00	0.2	6.55	6.54	-0.2	13,836	0.00%
2022/08/05	20.6	6.55	1.2	6.58	6.52	19.3	14,123	0.14%
2022/08/04	0	0.00	2.6	6.73	6.70	-2.6	13,998	-0.02%
2022/08/03	0.3	6.70	1	6.70	6.69	-0.7	13,922	-0.01%
2022/08/02	7	6.68	5	6.68	6.69	2	13,990	0.01%
2022/08/01	0	0.00	0.2	6.60	6.59	-0.2	14,035	0.00%
2022/07/29	2.7	6.58	1.4	6.58	6.58	1.3	14,112	0.01%
2022/07/28	0.9	6.61	5.1	6.61	6.62	-4.2	14,153	-0.03%
2022/07/27	0	0.00	0.6	6.67	6.64	-0.6	14,087	0.00%
2022/07/26	16.1	6.67	0.2	6.64	6.68	15.9	14,121	0.11%
2022/07/25	1.4	6.65	0.5	6.63	6.64	1	14,235	0.01%
2022/07/22	2.4	6.64	0	0.00	6.64	2.4	14,281	0.02%
2022/07/21	6.2	6.66	1.1	6.66	6.64	5.1	14,511	0.04%
2022/07/20	2.7	6.71	1.8	6.67	6.72	1	14,786	0.01%
2022/07/19	0.2	6.78	11	6.74	6.75	-10.8	14,911	-0.07%
2022/07/18	11	6.77	3.7	6.80	6.78	7.4	14,908	0.05%
2022/07/15	6	6.83	400.9	6.82	6.82	-394.9	14,737	-2.68%	大賣/鉅額交易
2022/07/14	2.2	6.89	20.5	6.89	6.89	-18.3	14,615	-0.12%
2022/07/13	5.2	6.91	0.9	7.03	6.93	4.3	14,458	0.03%
2022/07/12	2	7.14	11	7.14	7.13	-9	14,361	-0.06%
2022/07/11	10	6.95	0	6.95	6.95	10	14,198	0.07%
2022/07/08	11	6.92	0.4	6.95	6.90	10.6	14,110	0.08%
2022/07/07	0	6.98	4	6.97	6.97	-4	14,133	-0.03%
2022/07/06	0.2	7.04	0	0.00	7.14	0.2	13,843	0.00%
2022/07/05	0.4	6.99	0.5	7.00	6.97	-0.1	13,773	0.00%
2022/07/04	0.3	7.01	0	0.00	7.03	0.3	13,555	0.00%
2022/06/30	0	0.00	1	6.67	6.79	-1	12,793	-0.01%
2022/06/29	2.3	6.62	0	6.64	6.62	2.3	12,395	0.02%
2022/06/27	2.2	6.54	406.1	6.47	6.52	-403.9	12,098	-3.34%	大賣/鉅額交易
2022/06/24	0	0.00	0.3	6.66	6.64	-0.3	11,647	0.00%
2022/06/23	1.2	6.64	2.5	6.69	6.68	-1.4	11,435	-0.01%
2022/06/22	0.7	6.62	13	6.59	6.64	-12.3	11,048	-0.11%
2022/06/21	104.2	6.50	0	0.00	6.49	104.2	10,670	0.98%	大買/鉅額交易
2022/06/20	1.2	6.62	5	6.59	6.66	-3.8	10,377	-0.04%
2022/06/17	2	6.55	3	6.55	6.55	-1	10,172	-0.01%
2022/06/16	3	6.38	0	0.00	6.48	3	9,496	0.03%
2022/06/15	0	0.00	3	6.41	6.43	-3	9,386	-0.03%
2022/06/14	4	6.42	0	0.00	6.39	4	9,406	0.04%
2022/06/13	2	6.39	0	0.00	6.40	2	9,209	0.02%
2022/06/10	2	6.24	0	0.00	6.23	2	9,186	0.02%
2022/06/08	0.8	6.20	0	0.00	6.18	0.8	9,246	0.01%
2022/06/06	0.2	6.21	0	0.00	6.19	0.2	9,852	0.00%
2022/06/02	3.2	6.20	0	0.00	6.21	3.2	10,007	0.03%
2022/06/01	3	6.17	1	6.17	6.17	2	10,274	0.02%
2022/05/31	1	6.21	0	0.00	6.17	1	10,328	0.01%
2022/05/30	0	0.00	3.1	6.20	6.20	-3.1	10,274	-0.03%
2022/05/27	0	0.00	2	6.35	6.32	-2	10,105	-0.02%
2022/05/26	303	6.36	1	6.39	6.45	302	10,010	3.02%	大買/鉅額交易
2022/05/25	2	6.43	2	6.43	6.39	0	10,139	0.00%
2022/05/24	2	6.45	0	0.00	6.45	2	10,237	0.02%
2022/05/23	0	0.00	1	6.37	6.37	-1	10,189	-0.01%
2022/05/19	4	6.44	4	6.45	6.44	0	10,186	0.00%
2022/05/18	2.4	6.35	5	6.36	6.35	-2.6	10,029	-0.03%
2022/05/11	1	6.44	2	6.47	6.44	-1	9,682	-0.01%
2022/05/10	0	0.00	105.4	6.51	6.43	-105.4	9,708	-1.09%	大賣/鉅額交易
2022/05/09	0	0.00	1	6.42	6.44	-1	9,546	-0.01%
2022/05/06	5	6.32	0	0.00	6.31	5	9,439	0.05%
2022/05/05	500	6.19	6	6.17	6.20	494	9,390	5.26%	大買/鉅額交易
2022/05/04	0	0.00	5	6.25	6.25	-5	9,489	-0.05%
2022/04/29	3	6.23	0	0.00	6.25	3	9,907	0.03%
2022/04/28	17	6.31	0	0.00	6.31	17	9,833	0.17%
2022/04/27	0	0.00	0.8	6.32	6.35	-0.8	9,977	-0.01%
2022/04/26	0	0.00	710.1	6.23	6.25	-710.1	9,761	-7.27%	大賣/鉅額交易
2022/04/25	5	6.22	5	6.24	6.24	0	9,693	0.00%
2022/04/21	0	6.03	0	0.00	6.05	0	9,500	0.00%
2022/04/20	3	6.06	1.9	6.07	6.06	1.1	9,505	0.01%
2022/04/19	1.1	6.07	0	0.00	6.10	1.1	9,470	0.01%
2022/04/18	0.2	6.12	0	0.00	6.16	0.2	9,810	0.00%
2022/04/15	0	0.00	3	6.10	6.12	-3	9,763	-0.03%
2022/04/14	2	6.01	7	6.01	6.03	-5	9,724	-0.05%
2022/04/13	0.3	6.03	0.2	6.05	6.01	0	10,090	0.00%
2022/04/12	1.4	6.13	0	0.00	6.11	1.4	9,959	0.01%
2022/04/11	0	0.00	8	6.10	6.12	-8	9,957	-0.08%
2022/04/08	2	6.03	0.3	6.04	6.01	1.7	9,842	0.02%
2022/04/07	1	6.00	0	0.00	6.06	1	9,773	0.01%
2022/04/06	5	5.99	0	0.00	5.94	5	9,695	0.05%
2022/03/31	2	5.88	0	0.00	5.89	2	9,754	0.02%
2022/03/30	0	0.00	0.2	5.87	5.86	-0.2	9,779	0.00%
2022/03/29	5	5.96	0.4	5.96	5.94	4.6	9,673	0.05%
2022/03/28	2.3	5.96	0	0.00	5.97	2.3	9,736	0.02%
2022/03/25	0	0.00	6	5.90	5.91	-6	9,651	-0.06%
2022/03/21	8	5.93	0	0.00	5.96	8	9,382	0.09%
2022/03/18	3	6.00	0	0.00	6.00	3	9,175	0.03%
2022/03/17	5	6.01	0	0.00	5.97	5	9,104	0.05%
2022/03/16	0	0.00	19	6.17	6.16	-19	8,938	-0.21%
2022/03/15	0.2	6.17	0	0.00	6.20	0.2	8,800	0.00%
2022/03/10	0	0.00	1	6.02	6.02	-1	8,702	-0.01%
2022/03/09	201	6.16	0	0.00	6.18	201	8,474	2.37%	大買/鉅額交易
2022/03/08	300	6.16	0	0.00	6.25	300	8,170	3.67%	大買/鉅額交易
2022/03/07	200	6.10	12	6.07	6.11	188	8,012	2.35%	大買/鉅額交易
2022/03/04	4	5.90	5	5.93	5.92	-1	7,686	-0.01%
2022/03/03	5	5.85	3	5.84	5.85	2	7,602	0.03%
2022/03/02	5	5.88	0	0.00	5.87	5	7,681	0.07%
2022/03/01	6	5.85	5	5.85	5.85	1	7,673	0.01%
2022/02/25	0	0.00	5	5.95	5.97	-5	7,619	-0.07%
2022/02/23	1	5.81	0	0.00	5.81	1	7,267	0.01%
2022/02/22	0	0.00	5	5.87	5.87	-5	7,262	-0.07%
2022/02/21	2	5.79	0	0.00	5.76	2	7,162	0.03%
2022/02/18	3	5.76	0	0.00	5.77	3	7,099	0.04%
2022/02/17	5	5.74	0.2	5.89	5.76	4.8	7,089	0.07%
2022/02/16	0	0.00	7	5.78	5.77	-7	7,077	-0.10%
2022/02/14	2	5.86	0	0.00	5.86	2	7,028	0.03%
2022/02/11	3	5.79	0	0.00	5.76	3	6,939	0.04%
2022/02/10	0	0.00	5	5.79	5.76	-5	6,792	-0.07%
2022/01/24	2	5.91	0	0.00	5.88	2	6,157	0.03%
2022/01/21	1.5	5.87	0	0.00	5.90	1.5	5,993	0.03%
2022/01/20	0	0.00	0.3	5.79	5.78	-0.3	5,880	-0.01%
2022/01/19	2	5.79	0	0.00	5.81	2	5,629	0.04%
2022/01/18	0	0.00	0.7	5.70	5.75	-0.7	5,589	-0.01%
2022/01/17	2	5.71	0.7	5.75	5.71	1.3	5,314	0.03%
2022/01/14	0.2	5.74	0	0.00	5.76	0.2	5,276	0.00%
2022/01/12	0	0.00	0	5.83	5.76	0	5,216	0.00%
2022/01/11	0	0.00	0.2	5.80	5.80	-0.2	5,288	0.00%
2022/01/10	4	5.81	0.3	5.83	5.80	3.7	4,932	0.08%
2022/01/07	0	0.00	0.1	5.97	5.83	-0.1	5,075	0.00%
2022/01/06	2	5.75	0.5	5.77	5.76	1.5	5,058	0.03%
2022/01/05	1	5.74	0.3	5.79	5.74	0.7	4,725	0.01%
2022/01/04	0.4	5.73	0.7	5.75	5.72	-0.3	4,665	-0.01%
2022/01/03	0.4	5.75	0	0.00	5.80	0.4	4,600	0.01%
2021/12/30	0.1	5.81	0.2	5.81	5.81	-0.1	4,740	0.00%
2021/12/28	0.7	5.84	0	0.00	5.81	0.7	4,946	0.01%
2021/12/27	0.8	5.86	1	5.87	5.86	-0.2	5,098	0.00%
2021/12/24	19	5.88	0.2	5.88	5.90	18.8	5,124	0.37%
2021/12/23	5	5.91	0.6	5.91	5.91	4.4	5,182	0.08%
2021/12/22	1	5.94	4	5.95	5.94	-3	5,288	-0.06%
2021/12/21	2	6.00	9.1	5.94	5.94	-7.1	5,258	-0.14%
2021/12/20	3.3	5.99	0	0.00	6.01	3.3	5,266	0.06%
2021/12/17	6	5.97	0.4	5.96	5.95	5.6	5,374	0.10%
2021/12/16	0	0.00	5.3	5.98	5.95	-5.3	5,435	-0.10%
2021/12/15	3	6.04	0.4	6.04	6.03	2.6	5,559	0.05%
2021/12/14	4	6.04	0	0.00	6.04	4	5,632	0.07%
2021/12/13	0	0.00	0.2	5.95	5.97	-0.2	5,598	0.00%
2021/12/10	0	0.00	0.2	5.94	5.96	-0.2	5,605	0.00%
2021/12/08	2	5.94	0	0.00	5.94	2	5,586	0.04%
2021/12/07	0	0.00	8	6.01	5.99	-8	5,538	-0.14%
2021/12/02	4.3	6.04	0	0.00	6.01	4.3	5,477	0.08%
2021/12/01	0	0.00	1.5	6.03	6.04	-1.5	5,414	-0.03%
2021/11/30	1	6.08	0	0.00	6.13	1	5,337	0.02%
2021/11/29	0.1	6.10	0	0.00	6.15	0.1	5,346	0.00%
2021/11/26	0	6.07	0	0.00	6.14	0	5,320	0.00%
2021/11/25	0	0.00	0.5	5.85	6.02	-0.5	5,251	-0.01%
2021/11/24	1	6.03	0	0.00	6.03	1	5,309	0.02%
2021/11/23	2.3	6.00	0	0.00	6.03	2.3	5,479	0.04%
2021/11/22	0.4	5.91	0	0.00	5.96	0.4	5,531	0.01%
2021/11/19	0.1	5.85	0	0.00	5.97	0.1	5,695	0.00%
2021/11/17	0	0.00	0.1	5.93	6.01	-0.1	5,884	0.00%
2021/11/15	0	0.00	0.6	6.00	6.03	-0.6	6,395	-0.01%
2021/11/12	0	0.00	2.4	6.07	6.07	-2.4	6,734	-0.04%
2021/11/11	2	6.11	1	6.11	6.10	1	6,919	0.01%
2021/11/10	0.5	5.90	0	0.00	6.07	0.5	7,142	0.01%
2021/11/09	2	6.08	4	6.09	6.07	-2	7,243	-0.03%
2021/11/08	0	0.00	0.2	6.14	6.12	-0.2	7,202	0.00%
2021/11/05	4	6.19	1	6.17	6.17	3	7,285	0.04%
2021/11/01	0.9	5.85	0	0.00	6.23	0.9	7,367	0.01%
2021/10/29	0	0.00	3	6.28	6.29	-3	7,411	-0.04%
2021/10/28	2	6.25	0	0.00	6.24	2	7,415	0.03%
2021/10/27	0.7	5.85	0	0.00	6.24	0.7	7,482	0.01%
2021/10/26	1	6.27	0	0.00	6.25	1	7,572	0.01%
2021/10/19	0.2	6.30	0	0.00	6.30	0.2	8,402	0.00%
2021/10/15	0.3	6.38	0	0.00	6.36	0.3	8,486	0.00%
2021/10/14	2	6.50	0	0.00	6.52	2	8,538	0.02%
2021/10/13	0	0.00	0.3	6.52	6.53	-0.3	8,666	0.00%
2021/10/12	2	6.51	0	0.00	6.50	2	8,594	0.02%
2021/10/07	0	0.00	1	6.41	6.40	-1	8,544	-0.01%
2021/10/06	1	6.54	1	6.50	6.54	0	8,459	0.00%
2021/10/05	6	6.58	0.5	6.40	6.52	5.5	8,473	0.06%
2021/10/01	0	6.50	0	0.00	6.48	0	8,231	0.00%
2021/09/30	2	6.37	0	0.00	6.33	2	8,123	0.02%
2021/09/29	2	6.35	0	0.00	6.37	2	8,060	0.02%
2021/09/28	2	6.27	30	6.26	6.24	-28	8,135	-0.34%
2021/09/27	0	0.00	40	6.18	6.20	-40	8,070	-0.50%
2021/09/24	10	6.21	2.3	6.22	6.23	7.7	8,077	0.09%
2021/09/23	11	6.30	0	0.00	6.27	11	8,021	0.14%
2021/09/22	52	6.34	0	0.00	6.34	52	7,992	0.65%
2021/09/17	2.3	6.18	0	0.00	6.18	2.3	7,847	0.03%
2021/09/16	0	0.00	3	6.22	6.22	-3	7,857	-0.04%
2021/09/15	3	6.19	1	6.19	6.19	2	7,941	0.03%
2021/09/14	1	6.15	1	6.15	6.15	0	8,061	0.00%
2021/09/13	1	6.17	0	6.73	6.17	1	8,134	0.01%
2021/09/10	1	6.16	2	6.18	6.16	-1	8,231	-0.01%
2021/09/09	1	6.24	0	0.00	6.24	1	8,228	0.01%
2021/09/08	0	0.00	0.6	5.98	6.25	-0.6	8,273	-0.01%
2021/09/07	0	0.00	2	6.17	6.18	-2	8,263	-0.02%
2021/09/06	2	6.17	1	6.17	6.17	1	8,274	0.01%
2021/09/02	0.7	5.99	0.5	6.01	6.23	0.2	8,363	0.00%
2021/09/01	0	0.00	1.8	6.12	6.16	-1.8	8,325	-0.02%
2021/08/30	1.1	6.22	0	0.00	6.22	1.1	8,304	0.01%
2021/08/27	2	6.32	0.4	6.28	6.27	1.6	8,282	0.02%
2021/08/26	0	0.00	0	6.29	6.36	0	8,171	0.00%
2021/08/23	0	0.00	8.1	6.51	6.47	-8.1	8,187	-0.10%
2021/08/20	5	6.58	0	0.00	6.64	5	8,205	0.06%
2021/08/13	5	6.41	6	6.40	6.42	-1	7,444	-0.01%
2021/08/12	1	6.34	0	0.00	6.33	1	7,530	0.01%
2021/08/06	3	6.27	0	0.00	6.24	3	8,751	0.03%
2021/08/05	2	6.21	0	0.00	6.21	2	9,159	0.02%
2021/08/03	0.9	6.20	0.3	6.23	6.23	0.7	10,111	0.01%
2021/07/30	1	6.31	0	0.00	6.34	1	10,136	0.01%
2021/07/28	3	6.49	0	0.00	6.44	3	10,150	0.03%
2021/07/26	1	6.31	0	0.00	6.31	1	10,330	0.01%
2021/07/23	0	0.00	0.4	6.21	6.25	-0.4	10,375	0.00%
2021/07/22	1	6.27	0.3	6.25	6.27	0.7	10,306	0.01%
2021/07/21	5	6.31	0.5	6.15	6.32	4.5	10,278	0.04%
2021/07/19	0	0.00	20	6.22	6.20	-20	10,110	-0.20%
2021/07/16	20	6.16	0	0.00	6.15	20	10,072	0.20%
2021/07/15	0	6.17	0	0.00	6.13	0	10,101	0.00%
2021/07/14	5	6.18	30	6.20	6.19	-25	10,170	-0.25%
2021/07/13	36	6.13	1	6.15	6.17	35	10,217	0.34%
2021/07/12	1	6.18	0.2	6.16	6.18	0.9	10,181	0.01%
2021/07/09	0.2	6.25	491.2	6.27	6.26	-491	10,146	-4.84%	大賣/鉅額交易
2021/07/08	0	0.00	101	6.22	6.19	-101	10,122	-1.00%	大賣/鉅額交易
2021/07/07	0	0.00	120	6.22	6.19	-120	10,159	-1.18%	大賣/鉅額交易
2021/07/06	6	6.17	0.4	6.11	6.17	5.6	10,135	0.05%
2021/07/05	20.7	6.19	1	6.18	6.16	19.7	10,096	0.20%
2021/07/02	0.4	6.11	0.9	6.11	6.26	-0.5	9,919	-0.01%
2021/07/01	0	0.00	0.8	6.10	6.27	-0.8	9,931	-0.01%
2021/06/30	1.1	6.22	2	6.21	6.24	-0.9	9,904	-0.01%
2021/06/29	16.4	6.30	1	6.34	6.30	15.4	9,838	0.16%
2021/06/28	0	0.00	0.7	6.18	6.31	-0.7	9,806	-0.01%
2021/06/25	2	6.35	0.8	6.18	6.35	1.2	9,829	0.01%
2021/06/24	156.2	6.37	0.4	6.25	6.38	155.8	9,816	1.59%	大買/鉅額交易
2021/06/23	1.1	6.41	0.2	6.43	6.40	0.9	9,848	0.01%
2021/06/22	0	0.00	1	6.46	6.51	-1	9,741	-0.01%
2021/06/21	1	6.51	0	0.00	6.51	1	9,685	0.01%
2021/06/18	1	6.27	2	6.41	6.41	-1	9,614	-0.01%
2021/06/17	1	6.45	0.8	6.29	6.41	0.2	9,607	0.00%
2021/06/16	0.4	6.28	2	6.44	6.42	-1.6	9,601	-0.02%
2021/06/15	0	0.00	0.7	6.28	6.41	-0.7	9,622	-0.01%
2021/06/11	1	6.46	1.3	6.48	6.48	-0.3	9,603	0.00%
2021/06/09	1	6.59	0.3	6.41	6.58	0.7	9,463	0.01%
2021/06/07	0.2	6.35	2	6.44	6.52	-1.8	9,511	-0.02%
2021/06/04	1	6.49	0	0.00	6.51	1	9,423	0.01%
2021/06/02	6	6.50	0.6	6.35	6.51	5.4	9,388	0.06%
2021/06/01	0.6	6.50	0	6.53	6.51	0.6	9,431	0.01%
2021/05/31	154	6.54	50	6.58	6.56	104	9,435	1.10%	大買/鉅額交易
2021/05/28	257	6.62	0	0.00	6.63	257	9,269	2.77%	大買/鉅額交易
2021/05/21	1	6.92	2	6.89	6.87	-1	9,168	-0.01%
2021/05/18	0	0.00	1	6.98	6.93	-1	8,697	-0.01%
2021/05/14	1	7.11	0	0.00	7.15	1	7,914	0.01%
2021/05/11	2	6.73	0	0.00	6.82	2	6,603	0.03%
2021/05/10	3	6.57	0	0.00	6.56	3	6,528	0.05%
2021/05/07	2	6.60	1	6.59	6.55	1	6,665	0.02%
2021/05/06	1	6.68	0	0.00	6.68	1	6,723	0.01%
2021/05/05	2	6.75	2	6.74	6.75	0	6,550	0.00%
2021/05/04	3	6.63	0.4	6.43	6.68	2.6	6,542	0.04%
2021/05/03	1	6.52	1	6.55	6.58	0	6,239	0.00%
2021/04/29	0.6	6.43	4.8	6.44	6.46	-4.2	6,016	-0.07%
2021/04/28	3	6.46	1.5	6.41	6.46	1.5	6,059	0.02%
2021/04/27	2	6.48	8.3	6.46	6.46	-6.3	6,168	-0.10%
2021/04/26	13	6.50	0	0.00	6.47	13	6,216	0.21%
2021/04/23	4	6.64	0	0.00	6.58	4	6,212	0.06%
2021/04/22	11	6.65	0	0.00	6.65	11	6,291	0.17%
2021/04/21	0	0.00	2	6.63	6.61	-2	6,212	-0.03%
2021/04/19	0	0.00	1	6.60	6.59	-1	6,301	-0.02%
2021/04/16	6	6.66	0	0.00	6.64	6	6,405	0.09%
2021/04/14	0	0.00	1	6.82	6.76	-1	6,682	-0.01%
2021/04/12	1	6.74	0	0.00	6.76	1	6,842	0.01%
2021/04/09	1	6.75	0	0.00	6.75	1	6,874	0.01%
2021/04/08	2	6.80	0	0.00	6.73	2	6,884	0.03%
2021/04/07	0	0.00	2	6.78	6.78	-2	6,954	-0.03%
2021/03/29	4	6.94	0	0.00	6.93	4	6,974	0.06%
2021/03/26	2	7.08	0	0.00	7.00	2	6,992	0.03%
2021/03/24	0	0.00	2	7.14	7.14	-2	6,955	-0.03%
2021/03/19	0	0.00	3	7.13	7.11	-3	6,988	-0.04%
2021/03/04	0	0.00	5	7.23	7.19	-5	6,971	-0.07%
2021/02/26	0	0.00	8	7.15	7.20	-8	6,690	-0.12%
2021/02/25	0	0.00	30	7.01	7.00	-30	6,562	-0.46%
2021/02/24	35	7.09	0	0.00	7.08	35	6,569	0.53%
2021/02/22	5	6.95	0	0.00	7.00	5	6,439	0.08%
2021/02/18	5	7.02	0	0.00	6.99	5	6,442	0.08%
2021/02/17	1	7.11	10	7.03	7.03	-9	6,535	-0.14%
2021/02/05	1	7.32	10	7.26	7.31	-9	6,474	-0.14%
2021/02/02	1	7.33	0	0.00	7.34	1	6,603	0.02%
2021/02/01	2	7.59	0	0.00	7.52	2	6,508	0.03%
2021/01/29	2	7.49	0	0.00	7.64	2	6,406	0.03%
2021/01/27	0	0.00	20	7.41	7.38	-20	6,135	-0.33%
2021/01/26	0	0.00	30	7.40	7.41	-30	6,092	-0.49%
2021/01/21	5	7.21	0	0.00	7.20	5	5,919	0.08%
2021/01/18	2	7.53	0	0.00	7.47	2	5,456	0.04%
2021/01/15	7	7.37	0	0.00	7.46	7	5,337	0.13%
2021/01/14	3	7.40	0	0.00	7.40	3	5,175	0.06%
2021/01/13	2	7.42	0	0.00	7.38	2	5,133	0.04%
2021/01/07	6	7.66	0	0.00	7.64	6	4,698	0.13%
2021/01/06	51	7.81	1	7.84	7.81	50	4,515	1.11%
2020/12/22	0	0.00	3	8.24	8.29	-3	4,413	-0.07%
2020/12/10	2	8.30	3	8.29	8.27	-1	4,466	-0.02%
2020/12/09	1	8.22	0	0.00	8.18	1	4,456	0.02%
2020/12/07	2	8.33	0	0.00	8.31	2	4,615	0.04%
2020/12/02	3	8.45	0	0.00	8.45	3	4,830	0.06%
2020/11/27	1	8.54	0	0.00	8.50	1	4,764	0.02%
2020/11/25	1	8.59	0	0.00	8.59	1	4,775	0.02%
2020/11/24	0	0.00	5	8.54	8.55	-5	4,782	-0.10%
2020/11/20	0	0.00	1	8.61	8.60	-1	4,748	-0.02%
2020/11/16	0	0.00	10	8.75	8.72	-10	4,846	-0.21%
2020/11/12	0	0.00	5	8.97	8.96	-5	4,573	-0.11%
2020/11/11	1	9.05	0	0.00	8.94	1	4,583	0.02%
2020/11/03	1	9.41	0	0.00	9.37	1	4,111	0.02%
2020/10/30	0	0.00	2	9.54	9.52	-2	4,138	-0.05%
2020/10/29	1	9.43	0	0.00	9.43	1	4,107	0.02%
2020/10/22	0	0.00	1	9.30	9.28	-1	4,349	-0.02%
2020/10/16	1	9.35	0	0.00	9.39	1	4,448	0.02%
2020/10/15	6	9.37	0	0.00	9.32	6	4,453	0.13%
2020/10/06	0	0.00	2	9.44	9.44	-2	4,480	-0.04%
2020/09/30	5	9.55	0	0.00	9.60	5	4,476	0.11%
2020/09/28	0	0.00	2	9.72	9.64	-2	4,512	-0.04%
2020/09/25	1	9.87	0	0.00	9.83	1	4,446	0.02%
2020/09/24	6	9.73	4	9.81	9.83	2	4,412	0.05%
2020/09/23	1	9.58	0	0.00	9.57	1	4,335	0.02%
2020/09/22	12	9.53	0	0.00	9.58	12	4,331	0.28%
2020/09/21	1	9.45	0	0.00	9.45	1	4,212	0.02%
2020/09/18	1	9.35	0	0.00	9.36	1	4,224	0.02%
2020/09/16	2	9.29	0	0.00	9.31	2	4,196	0.05%
2020/09/15	0	0.00	1	9.37	9.38	-1	4,161	-0.02%
2020/09/14	0	0.00	1	9.43	9.44	-1	4,138	-0.02%
2020/09/10	1	9.54	0	0.00	9.52	1	4,095	0.02%
2020/09/07	10	9.59	0	0.00	9.57	10	3,838	0.26%
2020/09/03	1	9.46	0	0.00	9.47	1	3,848	0.03%
2020/09/01	1	9.52	0	0.00	9.50	1	3,937	0.03%
2020/08/27	2	9.43	0	0.00	9.45	2	4,087	0.05%
2020/08/20	0	0.00	10	9.75	9.82	-10	4,076	-0.25%
2020/08/18	1	9.41	0	0.00	9.42	1	4,061	0.02%
2020/08/07	0	0.00	1	9.48	9.55	-1	4,312	-0.02%
2020/08/06	1	9.52	0	0.00	9.48	1	4,321	0.02%
2020/07/31	10	9.65	0	0.00	9.67	10	4,353	0.23%
2020/07/30	0	0.00	1	9.69	9.68	-1	4,392	-0.02%
2020/07/29	1	9.79	0	0.00	9.78	1	4,793	0.02%
2020/07/28	4	9.60	0	0.00	9.78	4	5,152	0.08%
2020/07/27	5	9.74	0	0.00	9.76	5	5,133	0.10%
2020/07/24	1	9.92	0	0.00	10.01	1	5,110	0.02%
2020/07/23	1	9.93	0	0.00	9.90	1	5,083	0.02%
2020/07/21	2	9.96	0	0.00	9.92	2	5,155	0.04%
2020/07/20	9	10.18	0	0.00	10.13	9	5,098	0.18%
2020/07/06	2	10.32	0	0.00	10.28	2	5,902	0.03%
2020/07/03	2	10.50	0	0.00	10.49	2	6,016	0.03%
2020/07/02	5	10.66	0	0.00	10.60	5	5,885	0.08%
2020/07/01	10	10.68	0	0.00	10.72	10	5,956	0.17%
2020/06/18	1	10.91	0	0.00	10.88	1	6,680	0.01%
2020/06/11	2	11.00	0	0.00	11.01	2	7,310	0.03%
2020/06/10	19	10.87	0	0.00	10.80	19	7,348	0.26%
2020/06/02	2	11.40	0	0.00	11.40	2	7,681	0.03%
2020/06/01	0	0.00	1	11.45	11.44	-1	7,662	-0.01%
2020/05/29	6	11.62	0	0.00	11.58	6	7,672	0.08%
2020/05/28	0	0.00	2	11.47	11.61	-2	7,680	-0.03%
2020/05/26	0	0.00	2	11.51	11.52	-2	7,787	-0.03%
2020/05/21	0	0.00	2	11.55	11.57	-2	7,720	-0.03%
2020/05/20	4	11.68	0	0.00	11.69	4	7,677	0.05%
2020/05/19	1	11.70	0	0.00	11.70	1	7,616	0.01%
2020/05/15	4	11.78	1	11.82	11.79	3	7,557	0.04%
2020/05/12	2	11.74	0	0.00	11.74	2	7,475	0.03%
2020/05/11	13	11.58	0	0.00	11.61	13	7,445	0.17%
2020/04/30	40	11.69	0	0.00	11.66	40	6,684	0.60%
2020/04/24	4	12.48	0	0.00	12.45	4	6,623	0.06%
2020/04/17	8	12.08	0	0.00	12.17	8	6,239	0.13%
2020/04/16	3	12.55	0	0.00	12.43	3	6,071	0.05%
2020/04/15	5	12.39	0	0.00	12.45	5	5,966	0.08%
2020/04/14	11	12.55	1	12.75	12.50	10	5,849	0.17%
2020/04/10	4	12.86	0	0.00	12.81	4	5,597	0.07%
2020/04/09	2	12.89	0	0.00	12.88	2	5,539	0.04%
2020/04/08	22	12.92	0	0.00	12.85	22	5,435	0.40%
2020/04/07	16	13.02	0	0.00	13.04	16	5,250	0.30%
2020/04/06	1	13.39	0	0.00	13.33	1	5,130	0.02%
2020/04/01	2	13.58	0	0.00	13.55	2	4,968	0.04%
2020/03/26	4	13.59	0	0.00	13.52	4	4,496	0.09%
2020/03/25	6	13.67	0	0.00	13.70	6	4,302	0.14%
2020/03/24	3	14.23	0	0.00	14.20	3	4,138	0.07%
2020/03/20	0	0.00	5	14.91	14.40	-5	3,899	-0.13%
2020/03/19	0	0.00	24	15.41	15.74	-24	3,660	-0.66%
2020/03/18	0	0.00	1	14.48	14.69	-1	3,417	-0.03%
2020/03/17	0	0.00	2	14.20	14.25	-2	3,310	-0.06%
2020/03/13	0	0.00	1	13.94	13.35	-1	2,983	-0.03%
2020/03/12	0	0.00	10	12.98	13.05	-10	2,717	-0.37%
2020/02/25	0	0.00	20	11.77	11.71	-20	1,939	-1.03%
2020/02/24	20	11.74	0	0.00	11.73	20	1,876	1.07%
2020/02/19	1	11.50	0	0.00	11.52	1	1,816	0.06%
2020/02/17	20	11.57	20	11.55	11.55	0	1,778	0.00%
2019/12/27	2	11.32	0	0.00	11.30	2	1,458	0.14%
2019/12/23	2	11.41	0	0.00	11.39	2	1,478	0.14%
2019/12/19	1	11.35	0	0.00	11.35	1	1,473	0.07%
2019/12/18	0	0.00	10	11.33	11.32	-10	1,473	-0.68%
2019/12/13	10	11.43	20	11.45	11.45	-10	1,443	-0.69%
2019/12/12	20	11.55	0	0.00	11.55	20	1,420	1.41%
2019/12/04	0	0.00	10	11.92	11.92	-10	1,346	-0.74%
2019/12/03	0	0.00	10	11.95	11.91	-10	1,338	-0.75%
2019/11/21	1	11.88	0	0.00	11.87	1	1,376	0.07%
2019/11/14	0	0.00	1	11.99	11.99	-1	1,350	-0.07%
2019/11/12	0	0.00	2	11.94	11.92	-2	1,376	-0.15%
2019/11/11	1	11.94	0	0.00	12.00	1	1,375	0.07%
2019/11/08	1	11.85	0	0.00	11.85	1	1,360	0.07%
2019/11/06	20	11.80	20	11.80	11.78	0	1,347	0.00%
2019/11/05	3	11.85	0	0.00	11.80	3	1,378	0.22%
2019/11/04	7	11.92	2,648	12.00	11.91	-2,641	1,369	-192.79%	大賣/鉅額交易
2019/11/01	1	12.08	610	12.10	12.08	-609	1,337	-45.54%	大賣/鉅額交易
2019/10/31	6	12.08	0	0.00	12.11	6	1,352	0.44%
2019/10/29	501	12.12	0	0.00	12.14	501	1,329	37.68%	大買/鉅額交易
2019/10/25	100	12.19	0	0.00	12.20	100	1,257	7.95%
2019/10/24	660	12.23	0	0.00	12.22	660	1,235	53.42%	大買/鉅額交易
2019/10/23	2,000	12.29	0	0.00	12.27	2,000	1,198	166.86%	大買/鉅額交易
2019/10/22	2	12.28	0	0.00	12.24	2	1,087	0.18%
2019/10/18	4	12.30	0	0.00	12.33	4	1,092	0.37%
2019/10/17	10	12.34	0	0.00	12.34	10	1,085	0.92%
2019/10/14	2	12.44	0	0.00	12.45	2	1,079	0.19%
2019/10/09	1	12.57	0	0.00	12.64	1	1,075	0.09%
2019/10/08	4	12.53	0	0.00	12.55	4	1,070	0.37%
2019/10/03	0	0.00	20	12.70	12.69	-20	1,071	-1.87%
2019/09/19	1	12.69	0	0.00	12.71	1	1,123	0.09%
2019/08/15	0	0.00	10	13.48	13.48	-10	1,566	-0.64%
2019/08/12	0	0.00	4	13.30	13.31	-4	1,725	-0.23%
2019/08/08	0	0.00	3	13.35	13.33	-3	1,752	-0.17%
2019/08/06	0	0.00	3	13.57	13.44	-3	1,823	-0.16%
2019/07/30	1	12.94	0	0.00	12.94	1	1,965	0.05%
2019/07/26	10	12.92	0	0.00	12.91	10	2,068	0.48%
2019/07/17	5	13.03	0	0.00	13.05	5	2,089	0.24%
2019/07/15	3	13.10	0	0.00	12.99	3	2,100	0.14%
2019/07/11	1	13.03	0	0.00	13.03	1	2,139	0.05%
2019/07/08	2	13.19	0	0.00	13.22	2	2,168	0.09%
2019/07/03	3	13.24	0	0.00	13.23	3	2,284	0.13%
2019/06/28	5	13.34	0	0.00	13.35	5	2,276	0.22%
2019/06/26	2	13.41	0	0.00	13.42	2	2,285	0.09%
2019/06/20	1	13.37	0	0.00	13.32	1	2,353	0.04%
2019/06/12	0	0.00	2	13.59	13.61	-2	2,451	-0.08%
2019/06/11	2	13.68	0	0.00	13.61	2	2,457	0.08%
2019/06/03	0	0.00	10	13.89	13.79	-10	2,445	-0.41%
2019/05/31	13	13.78	0	0.00	13.78	13	2,419	0.54%
2019/05/30	5	13.90	0	0.00	13.91	5	2,365	0.21%
2019/05/23	0	0.00	5	13.99	13.97	-5	2,344	-0.21%
2019/05/16	0	0.00	10	13.74	13.75	-10	2,116	-0.47%
2019/05/14	0	0.00	30	13.70	13.71	-30	2,103	-1.43%
2019/05/07	0	0.00	27	13.20	13.17	-27	1,908	-1.41%
2019/05/06	10	13.25	0	0.00	13.33	10	1,919	0.52%
2019/05/02	0	0.00	15	13.18	13.18	-15	1,831	-0.82%
2019/04/30	15	13.28	0	0.00	13.22	15	1,821	0.82%
2019/04/26	12	13.28	0	0.00	13.25	12	1,868	0.64%
2019/04/22	1	13.18	0	0.00	13.19	1	1,947	0.05%
2019/04/19	1	13.17	0	0.00	13.20	1	1,994	0.05%
2019/04/18	3	13.18	0	0.00	13.24	3	2,052	0.15%
2019/04/17	10	13.19	0	0.00	13.17	10	2,098	0.48%
2019/04/11	2	13.38	0	0.00	13.41	2	2,287	0.09%
2019/04/08	12	13.46	0	0.00	13.46	12	2,362	0.51%
2019/04/03	3	13.56	0	0.00	13.56	3	2,351	0.13%
2019/04/02	10	13.54	0	0.00	13.55	10	2,395	0.42%
2019/04/01	2	13.56	5	13.53	13.61	-3	2,395	-0.13%
2019/03/29	5	13.69	0	0.00	13.68	5	2,406	0.21%
2019/03/25	10	13.86	0	0.00	13.89	10	2,700	0.37%
2019/03/22	3	13.68	0	0.00	13.65	3	2,662	0.11%
2019/03/18	1	13.89	0	0.00	13.84	1	2,691	0.04%
2019/03/13	1	14.04	0	0.00	14.02	1	2,797	0.04%
2019/02/22	1	14.17	0	0.00	14.12	1	3,618	0.03%
2019/02/21	10	14.09	0	0.00	14.07	10	3,660	0.27%
2019/02/20	1	14.18	0	0.00	14.19	1	3,665	0.03%
2019/02/19	1	14.34	0	0.00	14.33	1	3,665	0.03%
2019/02/13	10	14.42	0	0.00	14.43	10	4,049	0.25%
2019/01/30	0	0.00	10	14.65	14.65	-10	4,142	-0.24%
2019/01/29	1	14.66	0	0.00	14.67	1	4,153	0.02%
2019/01/28	13	14.56	0	0.00	14.56	13	4,134	0.31%
2019/01/25	2	14.64	0	0.00	14.58	2	4,270	0.05%
2019/01/23	2	14.80	0	0.00	14.82	2	4,359	0.05%
2019/01/22	4	14.79	0	0.00	14.77	4	4,420	0.09%
2019/01/21	4	14.70	0	0.00	14.72	4	4,473	0.09%
2019/01/02	0	0.00	2	15.27	15.29	-2	4,968	-0.04%
2018/12/27	0	0.00	3	15.22	15.13	-3	5,003	-0.06%
2018/12/26	0	0.00	1	15.29	15.44	-1	4,989	-0.02%
2018/12/25	0	0.00	5	15.43	15.37	-5	5,003	-0.10%
2018/12/24	10	15.19	2	15.21	15.17	8	4,978	0.16%
2018/12/22	0	0.00	2	15.21	15.21	-2	4,972	-0.04%
2018/12/21	0	0.00	5	15.14	15.13	-5	5,000	-0.10%
2018/12/20	0	0.00	3	15.08	15.16	-3	4,935	-0.06%
2018/12/14	2	14.99	0	0.00	15.02	2	4,675	0.04%
2018/12/13	5	14.94	0	0.00	14.89	5	4,612	0.11%
2018/12/11	0	0.00	2	15.11	15.13	-2	4,546	-0.04%
2018/12/10	0	0.00	7	15.16	15.22	-7	4,546	-0.15%
2018/12/03	2	14.59	0	0.00	14.45	2	4,355	0.05%
2018/11/29	5	14.75	0	0.00	14.83	5	4,206	0.12%
2018/11/27	0	0.00	5	15.14	15.06	-5	3,926	-0.13%
2018/11/26	4	15.07	0	0.00	15.07	4	3,901	0.10%
2018/11/23	2	15.13	0	0.00	15.26	2	3,875	0.05%
2018/11/21	0	0.00	1	15.26	15.12	-1	3,681	-0.03%
2018/11/13	0	0.00	1	15.24	15.12	-1	3,497	-0.03%
2018/11/08	1	14.79	0	0.00	14.84	1	3,121	0.03%
2018/11/07	3	14.94	0	0.00	14.94	3	3,081	0.10%
2018/11/06	2	14.99	0	0.00	15.08	2	3,098	0.06%
2018/11/02	4	14.96	0	0.00	14.92	4	3,051	0.13%
2018/10/30	0	0.00	4	15.42	15.44	-4	2,800	-0.14%
2018/10/25	0	0.00	2	15.52	15.51	-2	2,675	-0.07%
2018/10/23	0	0.00	8	15.00	15.13	-8	2,417	-0.33%
2018/10/17	5	14.71	0	0.00	14.84	5	2,338	0.21%
2018/10/12	0	0.00	6	15.07	14.74	-6	2,296	-0.26%
2018/10/05	0	0.00	13	14.04	14.11	-13	1,873	-0.69%
2018/10/02	4	13.65	0	0.00	13.67	4	1,724	0.23%
2018/09/28	4	13.60	0	0.00	13.58	4	1,722	0.23%
2018/09/17	5	13.75	0	0.00	13.74	5	1,952	0.26%
2018/08/13	0	0.00	2	13.87	13.90	-2	1,968	-0.10%
2018/08/06	2	13.66	0	0.00	13.61	2	1,957	0.10%
2018/07/26	2	13.74	20	13.72	13.74	-18	2,026	-0.89%
2018/07/24	12	13.87	32	13.83	13.79	-20	2,036	-0.98%
2018/07/19	2	13.97	20	13.90	14.00	-18	2,107	-0.85%
2018/07/16	1	13.97	0	0.00	14.02	1	2,326	0.04%
2018/07/13	1	14.08	0	0.00	14.00	1	2,360	0.04%
2018/07/10	3	14.16	0	0.00	14.16	3	2,410	0.12%
2018/07/06	0	0.00	1	14.47	14.40	-1	2,405	-0.04%
2018/07/05	0	0.00	2	14.42	14.45	-2	2,393	-0.08%
2018/06/27	1	14.31	0	0.00	14.39	1	2,277	0.04%
2018/06/26	0	0.00	20	14.36	14.32	-20	2,287	-0.87%
2018/06/20	0	0.00	1	14.25	14.13	-1	2,340	-0.04%
2018/06/19	0	0.00	1	14.18	14.24	-1	2,360	-0.04%
2018/06/05	1	14.04	0	0.00	14.05	1	2,451	0.04%
2018/06/04	6	14.07	0	0.00	14.02	6	2,466	0.24%
2018/05/30	0	0.00	2	14.40	14.42	-2	2,432	-0.08%
2018/05/23	1	14.26	0	0.00	14.31	1	2,527	0.04%
2018/05/22	1	14.18	0	0.00	14.25	1	2,517	0.04%
2018/05/21	3	14.24	0	0.00	14.22	3	2,558	0.12%
2018/05/18	15	14.38	0	0.00	14.38	15	2,581	0.58%
2018/05/16	2	14.33	0	0.00	14.32	2	2,742	0.07%
2018/05/14	1	14.33	0	0.00	14.23	1	3,011	0.03%
2018/05/11	2	14.42	0	0.00	14.38	2	3,005	0.07%
2018/05/03	0	0.00	1	14.80	14.84	-1	2,907	-0.03%
2018/04/30	1	14.67	0	0.00	14.64	1	2,907	0.03%
2018/04/27	2	14.87	0	0.00	14.79	2	2,931	0.07%
2018/04/26	0	0.00	7	14.71	14.89	-7	2,894	-0.24%
2018/04/24	0	0.00	3	14.65	14.73	-3	2,823	-0.11%
2018/04/23	0	0.00	2	14.50	14.60	-2	2,719	-0.07%
2018/04/20	0	0.00	2	14.43	14.47	-2	2,676	-0.07%
2018/04/19	9	14.31	0	0.00	14.25	9	2,608	0.35%
2018/04/18	0	0.00	30	14.40	14.42	-30	2,586	-1.16%
2018/04/11	2	14.27	0	0.00	14.28	2	2,518	0.08%
2018/04/10	2	14.30	0	0.00	14.32	2	2,514	0.08%
2018/04/02	0	0.00	1	14.42	14.42	-1	2,509	-0.04%
2018/03/31	1	14.32	0	0.00	14.34	1	2,519	0.04%
2018/03/30	2	14.30	0	0.00	14.35	2	2,542	0.08%
2018/03/29	1	14.51	0	0.00	14.46	1	2,527	0.04%
2018/03/28	1	14.40	1	14.45	14.47	0	2,502	0.00%
2018/03/27	3	14.33	0	0.00	14.30	3	2,459	0.12%
2018/03/26	2	14.62	0	0.00	14.47	2	2,453	0.08%
2018/03/23	0	0.00	7	14.54	14.59	-7	2,410	-0.29%
2018/03/22	2	14.23	0	0.00	14.30	2	2,343	0.09%
2018/03/16	2	14.38	0	0.00	14.29	2	2,308	0.09%
2018/03/15	6	14.24	0	0.00	14.23	6	2,303	0.26%
2018/03/14	2	14.27	0	0.00	14.26	2	2,303	0.09%
2018/03/13	1	14.25	0	0.00	14.22	1	2,315	0.04%
2018/03/12	5	14.31	0	0.00	14.30	5	2,340	0.21%
2018/03/09	2	14.49	0	0.00	14.51	2	2,406	0.08%
2018/03/08	6	14.54	0	0.00	14.54	6	2,411	0.25%
2018/03/06	3	14.67	0	0.00	14.62	3	2,437	0.12%
2018/03/05	2	14.75	0	0.00	14.85	2	2,460	0.08%
2018/03/02	0	0.00	7	14.82	14.76	-7	2,442	-0.29%
2018/03/01	0	0.00	1	14.74	14.65	-1	2,434	-0.04%
2018/02/26	6	14.54	0	0.00	14.58	6	2,534	0.24%
2018/02/23	1	14.64	0	0.00	14.62	1	2,583	0.04%
2018/02/22	0	0.00	2	14.78	14.79	-2	2,711	-0.07%
2018/02/09	0	0.00	1	15.42	15.28	-1	2,781	-0.04%
2018/02/06	0	0.00	1	15.15	15.17	-1	2,702	-0.04%
2018/02/02	1	14.34	0	0.00	14.27	1	2,492	0.04%
2018/02/01	1	14.18	0	0.00	14.20	1	2,511	0.04%
2018/01/30	3	14.22	0	0.00	14.29	3	2,499	0.12%
2018/01/29	1	14.15	0	0.00	14.16	1	2,492	0.04%
2018/01/25	3	14.22	0	0.00	14.21	3	2,489	0.12%
2018/01/23	4	14.14	0	0.00	14.12	4	2,469	0.16%
2018/01/18	1	14.34	0	0.00	14.30	1	2,475	0.04%
2018/01/16	1	14.54	0	0.00	14.46	1	2,427	0.04%
2018/01/15	1	14.55	0	0.00	14.51	1	2,461	0.04%
2018/01/12	1	14.59	0	0.00	14.59	1	2,470	0.04%
2018/01/10	1	14.63	0	0.00	14.69	1	2,508	0.04%
2018/01/09	5	14.63	0	0.00	14.60	5	2,517	0.20%
2018/01/05	3	14.68	0	0.00	14.63	3	2,543	0.12%
2018/01/04	3	14.72	0	0.00	14.68	3	2,558	0.12%
2018/01/03	1	14.77	0	0.00	14.73	1	2,596	0.04%