國泰臺灣加權反1 (00664R)-新光-桃園券商分點個股進出

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
3.72
漲跌
▼0.07
漲幅
-1.85%
成交量
15,123張
產業
上市
59人加入追蹤

立即追蹤
本地時間:13:30

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

國泰臺灣加權反1 (00664R)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/11/22	0	0.00	26	3.72	3.72	-26	11,614	-0.22%
2024/11/21	14	3.79	7	3.78	3.79	7	11,676	0.06%
2024/11/20	12	3.75	0	0.00	3.75	12	11,552	0.10%
2024/11/15	10	3.74	0	0.00	3.74	10	11,540	0.09%
2024/11/13	2	3.74	34	3.73	3.74	-32	11,699	-0.27%
2024/11/12	32	3.71	0	0.00	3.72	32	12,028	0.27%
2024/11/11	0	0.00	5	3.66	3.63	-5	11,952	-0.04%
2024/11/08	5	3.62	0	0.00	3.63	5	12,158	0.04%
2024/10/30	7	3.74	0	0.00	3.75	7	14,820	0.05%
2024/10/29	0	0.00	55	3.76	3.73	-55	15,067	-0.37%
2024/10/23	1	3.65	0	0.00	3.66	1	15,332	0.01%
2024/10/15	10	3.66	0	0.00	3.66	10	16,207	0.06%
2024/10/14	20	3.74	0	0.00	3.72	20	16,171	0.12%
2024/10/04	15	3.80	0	0.00	3.84	15	16,534	0.09%
2024/10/01	0	0.00	15	3.81	3.83	-15	16,455	-0.09%
2024/09/27	5	3.70	0	0.00	3.74	5	16,446	0.03%
2024/09/26	0	0.00	20	3.73	3.74	-20	16,340	-0.12%
2024/09/25	36	3.75	0	0.00	3.74	36	16,252	0.22%
2024/09/24	5	3.83	0	0.00	3.81	5	16,109	0.03%
2024/09/23	0	0.00	17	3.84	3.83	-17	16,026	-0.11%
2024/09/20	3	3.85	23	3.85	3.86	-20	16,146	-0.12%
2024/09/19	1	3.89	12	3.91	3.88	-11	16,073	-0.07%
2024/09/18	7	3.95	10	3.93	3.96	-3	16,051	-0.02%
2024/09/16	5	3.92	0	0.00	3.92	5	16,052	0.03%
2024/09/13	30	3.94	4	3.93	3.93	26	16,112	0.16%
2024/09/12	23	3.95	0	0.00	3.95	23	16,348	0.14%
2024/09/11	13	4.08	0	0.00	4.08	13	16,223	0.08%
2024/09/10	27	4.08	15	4.07	4.08	12	16,179	0.07%
2024/09/06	1	4.01	0	0.00	4.02	1	15,974	0.01%
2024/09/05	11	4.07	0	0.00	4.06	11	15,892	0.07%
2024/09/04	15	4.04	42	4.08	4.08	-27	15,724	-0.17%
2024/08/30	0	0.00	3	3.85	3.86	-3	15,216	-0.02%
2024/08/28	0	0.00	5	3.87	3.84	-5	15,467	-0.03%
2024/08/23	0	0.00	16	3.88	3.88	-16	15,626	-0.10%
2024/08/19	5	3.83	6	3.83	3.85	-1	15,499	-0.01%
2024/08/16	4	3.85	128	3.85	3.86	-124	15,386	-0.81%	大賣/鉅額交易
2024/08/15	3	3.94	0	0.00	3.94	3	15,158	0.02%
2024/08/14	20	3.93	32	3.90	3.93	-12	15,165	-0.08%
2024/08/13	12	3.97	0	0.00	3.96	12	14,681	0.08%
2024/08/12	7	3.96	0	0.00	3.98	7	14,670	0.05%
2024/08/09	173	4.04	0	0.00	4.04	173	14,857	1.16%	大買/鉅額交易
2024/08/08	25	4.13	30	4.13	4.16	-5	14,351	-0.03%
2024/08/07	15	4.07	4	4.10	4.06	11	14,062	0.08%
2024/08/06	10	4.28	5	4.38	4.28	5	13,597	0.04%
2024/08/05	10	4.45	49.2	4.33	4.47	-39.2	12,938	-0.30%
2024/08/02	20	4.04	40	4.05	4.08	-20	11,854	-0.17%
2024/08/01	0	0.00	35	3.89	3.90	-35	11,632	-0.30%
2024/07/31	25	3.99	0	0.00	3.97	25	11,428	0.22%
2024/07/30	65	4.00	34	3.99	3.97	31	11,473	0.27%
2024/07/29	19	3.96	0	0.00	3.97	19	11,281	0.17%
2024/07/26	20	3.99	30	3.99	3.99	-10	11,095	-0.09%
2024/07/22	20	3.96	10	3.94	3.95	10	11,098	0.09%
2024/07/19	10	3.86	0	0.00	3.86	10	10,776	0.09%
2024/07/18	10	3.80	4	3.79	3.78	6	10,703	0.06%
2024/07/17	0	0.00	1	3.72	3.73	-1	10,506	-0.01%
2024/07/16	68	3.67	68	3.70	3.70	0	10,531	0.00%
2024/07/15	0	0.00	69	3.72	3.73	-69	10,952	-0.63%
2024/07/12	0	0.00	34	3.72	3.73	-34	11,117	-0.31%
2024/07/11	10	3.67	0	0.00	3.64	10	11,144	0.09%
2024/07/08	0	0.00	3	3.75	3.71	-3	11,175	-0.03%
2024/07/04	1	3.77	0	0.00	3.75	1	11,027	0.01%
2024/07/03	48	3.84	50	3.85	3.83	-2	11,055	-0.02%
2024/07/02	50	3.89	16	3.89	3.88	34	10,988	0.31%
2024/07/01	0	0.00	32	3.86	3.85	-32	10,940	-0.29%
2024/06/28	111	3.85	25	3.86	3.85	86	11,006	0.78%	大買/
2024/06/26	10	3.88	0	0.00	3.89	10	10,952	0.09%
2024/06/25	10	3.95	0	0.00	3.90	10	10,786	0.09%
2024/06/24	25	3.89	101	3.89	3.91	-76	10,714	-0.71%	大賣/
2024/06/21	26	3.84	1	3.82	3.82	25	10,755	0.23%
2024/06/20	0.2	3.81	0	0.00	3.81	0.2	10,746	0.00%
2024/06/19	56	3.86	0	0.00	3.84	56	10,750	0.52%
2024/06/18	6	3.93	0	0.00	3.92	6	10,666	0.06%
2024/06/14	1	4.00	0	0.00	3.99	1	10,492	0.01%
2024/06/13	0	0.00	29	4.02	4.01	-29	10,439	-0.28%
2024/06/11	0	0.00	15	4.11	4.11	-15	10,145	-0.15%
2024/06/06	61	4.09	3	4.10	4.10	58	10,128	0.57%
2024/06/05	25	4.17	60	4.21	4.17	-35	10,016	-0.35%
2024/06/04	0	0.00	58	4.19	4.21	-58	10,082	-0.58%
2024/06/03	18	4.14	0	0.00	4.14	18	10,168	0.18%
2024/05/31	48	4.16	0	0.00	4.21	48	9,990	0.48%
2024/05/30	0	0.00	16	4.19	4.19	-16	9,879	-0.16%
2024/05/29	0	0.00	19	4.12	4.12	-19	9,854	-0.19%
2024/05/28	24	4.09	0	0.00	4.09	24	9,806	0.24%
2024/05/27	0	0.00	19	4.11	4.11	-19	9,804	-0.19%
2024/05/24	43	4.17	14	4.19	4.15	29	9,700	0.30%
2024/05/23	14	4.15	10	4.15	4.15	4	9,562	0.04%
2024/05/22	1	4.17	0	0.00	4.15	1	9,555	0.01%
2024/05/16	1	4.17	40	4.17	4.21	-39	9,314	-0.42%
2024/05/15	45	4.22	0	0.00	4.22	45	9,163	0.49%
2024/05/14	1	4.29	0	0.00	4.27	1	8,775	0.01%
2024/05/13	0	0.00	12	4.30	4.30	-12	8,547	-0.14%
2024/05/10	0	0.00	28	4.33	4.31	-28	8,516	-0.33%
2024/05/06	1	4.36	0	0.00	4.36	1	8,260	0.01%
2024/05/03	1	4.39	0	0.00	4.42	1	8,134	0.01%
2024/05/02	28	4.42	0	0.00	4.43	28	8,057	0.35%
2024/04/26	1	4.45	0	0.00	4.46	1	7,796	0.01%
2024/04/25	10	4.52	0	0.00	4.53	10	7,721	0.13%
2024/04/24	1	4.47	0	0.00	4.46	1	7,605	0.01%
2024/04/22	2	4.60	0	0.00	4.60	2	7,449	0.03%
2024/04/18	10	4.45	0	0.00	4.44	10	6,683	0.15%
2024/04/15	5	4.39	0	0.00	4.39	5	5,815	0.09%
2024/04/11	0	0.00	70	4.34	4.33	-70	5,857	-1.19%
2024/04/10	50	4.31	76	4.31	4.31	-26	5,960	-0.44%
2024/04/09	29	4.36	43	4.33	4.31	-14	6,111	-0.23%
2024/04/08	50	4.40	0	0.00	4.40	50	5,903	0.85%
2024/04/03	0	0.00	11	4.42	4.43	-11	6,021	-0.18%
2024/04/02	20	4.42	9	4.40	4.39	11	6,009	0.18%
2024/03/29	0.9	4.45	0	0.00	4.44	0.9	6,104	0.02%
2024/03/26	0	0.00	30	4.42	4.46	-30	6,006	-0.50%
2024/03/22	13	4.46	0	0.00	4.45	13	5,773	0.23%
2024/03/21	32	4.47	4	4.48	4.46	28	5,668	0.49%
2024/03/20	2	4.55	15	4.55	4.54	-13	5,471	-0.24%
2024/03/15	4	4.55	4	4.55	4.55	0	5,531	0.00%
2024/03/13	0	0.00	20	4.52	4.52	-20	5,485	-0.36%
2024/03/12	24	4.52	0	0.00	4.51	24	5,453	0.44%
2024/03/11	0	0.00	14	4.57	4.57	-14	5,411	-0.26%
2024/03/08	30	4.51	50	4.56	4.55	-20	5,311	-0.38%
2024/03/07	5	4.58	0	0.00	4.56	5	5,158	0.10%
2024/03/06	6	4.62	0	0.00	4.61	6	4,965	0.12%
2024/03/04	16	4.67	0	0.00	4.66	16	4,883	0.33%
2024/02/22	12	4.78	0	0.00	4.78	12	4,610	0.26%
2024/02/20	22	4.81	0	0.00	4.81	22	4,647	0.47%
2024/02/15	10	4.83	0	0.00	4.84	10	4,643	0.22%
2024/01/31	0	0.00	11	5.03	5.04	-11	4,505	-0.24%
2024/01/26	20	5.02	20	5.02	5.02	0	4,584	0.00%
2024/01/25	0	0.00	20	5.02	5.02	-20	4,642	-0.43%
2024/01/24	11	5.04	0	0.00	5.04	11	4,631	0.24%
2024/01/23	20	5.06	0	0.00	5.05	20	4,751	0.42%
2024/01/16	0	0.00	12.7	5.18	5.19	-12.7	4,812	-0.26%
2024/01/03	0	0.00	64	5.13	5.14	-64	4,732	-1.35%
2023/12/27	17	5.07	0	0.00	5.06	17	4,540	0.37%
2023/12/25	0	0.00	6	5.13	5.14	-6	4,386	-0.14%
2023/12/15	21	5.09	4	5.10	5.11	17	4,716	0.36%
2023/12/14	33	5.12	0	0.00	5.12	33	4,588	0.72%
2023/12/13	2	5.18	0	0.00	5.19	2	4,454	0.04%
2023/12/12	2	5.17	0	0.00	5.19	2	4,546	0.04%
2023/12/04	5	5.19	0	0.00	5.20	5	4,691	0.11%
2023/12/01	0	0.00	1	5.20	5.20	-1	4,692	-0.02%
2023/11/28	5	5.20	0	0.00	5.21	5	4,693	0.11%
2023/11/27	6	5.25	0	0.00	5.27	6	4,643	0.13%
2023/11/24	5	5.23	0	0.00	5.24	5	4,677	0.11%
2023/11/22	0	0.00	70	5.23	5.23	-70	4,809	-1.46%
2023/11/21	77	5.20	0	0.00	5.20	77	4,897	1.57%
2023/11/20	3	5.27	1	5.26	5.26	2	4,939	0.04%
2023/11/17	12	5.26	0	0.00	5.25	12	5,072	0.24%
2023/11/15	27	5.27	36	5.27	5.27	-9	5,069	-0.18%
2023/11/14	23	5.34	0	0.00	5.34	23	5,259	0.44%
2023/11/13	5	5.35	0	0.00	5.36	5	5,391	0.09%
2023/11/10	5	5.43	0	0.00	5.42	5	5,524	0.09%
2023/11/06	5	5.40	0	0.00	5.42	5	6,089	0.08%
2023/11/02	3	5.52	0	0.00	5.52	3	6,139	0.05%
2023/10/27	15	5.60	0	0.00	5.59	15	6,337	0.24%
2023/10/26	0	0.00	16	5.62	5.63	-16	6,455	-0.25%
2023/10/24	10	5.55	0	0.00	5.53	10	6,282	0.16%
2023/10/17	0	0.00	19	5.42	5.44	-19	6,436	-0.30%
2023/10/16	0	0.00	11	5.44	5.44	-11	6,532	-0.17%
2023/10/12	19	5.37	0	0.00	5.37	19	6,679	0.28%
2023/10/04	10	5.57	0	0.00	5.57	10	6,993	0.14%
2023/10/03	6	5.48	0	0.00	5.50	6	6,973	0.09%
2023/09/22	0	0.00	5	5.54	5.53	-5	7,360	-0.07%
2023/09/14	4	5.38	0	0.00	5.38	4	7,280	0.05%
2023/09/11	5	5.52	0	0.00	5.52	5	7,297	0.07%
2023/09/07	0	0.00	11	5.45	5.47	-11	7,453	-0.15%
2023/09/06	1	5.42	0	0.00	5.42	1	7,607	0.01%
2023/09/05	0	0.00	5	5.42	5.40	-5	7,704	-0.06%
2023/09/04	11	5.41	0	0.00	5.40	11	7,799	0.14%
2023/08/31	0	0.00	20	5.45	5.45	-20	7,834	-0.26%
2023/08/30	20	5.42	0	0.00	5.43	20	7,869	0.25%
2023/08/25	0	0.00	42	5.49	5.52	-42	7,862	-0.53%
2023/08/24	19.1	5.42	0	0.00	5.41	19.1	7,781	0.25%
2023/08/17	26	5.51	0	0.00	5.51	26	7,550	0.34%
2023/08/16	1	5.57	0	0.00	5.55	1	7,418	0.01%
2023/08/15	0	5.50	27	5.51	5.52	-27	7,357	-0.37%
2023/08/14	2	5.54	0	0.00	5.55	2	7,526	0.03%
2023/08/08	0	0.00	25	5.39	5.39	-25	7,321	-0.34%
2023/08/07	25	5.34	6	5.38	5.34	19	7,244	0.26%
2023/08/04	2	5.39	19	5.41	5.40	-17	7,216	-0.24%
2023/08/02	0	0.00	31	5.34	5.40	-31	7,032	-0.44%
2023/07/31	14	5.23	44	5.29	5.32	-30	6,914	-0.43%
2023/07/27	6.1	5.28	0	0.00	5.28	6.1	6,797	0.09%
2023/07/26	2	5.31	12	5.31	5.32	-10	6,821	-0.15%
2023/07/25	29.1	5.30	0	0.00	5.30	29.1	6,798	0.43%
2023/07/24	3	5.38	2	5.38	5.36	1	6,801	0.01%
2023/07/21	8	5.40	0	0.00	5.36	8	6,881	0.12%
2023/07/20	0	0.00	42	5.31	5.32	-42	6,918	-0.61%
2023/07/19	5	5.33	195	5.32	5.34	-190	6,984	-2.72%	大賣/鉅額交易
2023/07/18	0	0.00	16	5.30	5.30	-16	6,977	-0.23%
2023/07/14	2	5.28	0	0.00	5.28	2	6,918	0.03%
2023/07/13	2	5.33	0	0.00	5.34	2	6,843	0.03%
2023/07/11	6	5.42	0	0.00	5.41	6	6,718	0.09%
2023/07/10	0	0.00	30	5.48	5.49	-30	6,611	-0.45%
2023/07/07	3	5.50	0	0.00	5.49	3	6,543	0.05%
2023/07/04	9	5.34	0	0.00	5.34	9	6,127	0.15%
2023/07/03	16	5.41	30	5.38	5.36	-14	6,124	-0.23%
2023/06/30	0	0.00	2	5.44	5.44	-2	6,120	-0.03%
2023/06/28	0	0.00	10	5.46	5.46	-10	6,118	-0.16%
2023/06/27	0	0.00	35	5.45	5.46	-35	6,126	-0.57%
2023/06/26	1	5.43	0	0.00	5.42	1	6,030	0.02%
2023/06/20	0	0.00	30	5.38	5.38	-30	6,145	-0.49%
2023/06/15	2	5.36	0	0.00	5.34	2	6,320	0.03%
2023/06/13	4.1	5.39	0	0.00	5.38	4.1	6,482	0.06%
2023/06/12	1.1	5.46	0	0.00	5.46	1.1	6,414	0.02%
2023/06/09	50	5.50	0	0.00	5.50	50	6,419	0.78%
2023/06/08	21	5.51	0	0.00	5.54	21	6,568	0.32%
2023/06/07	10.1	5.48	0	0.00	5.48	10.1	6,650	0.15%
2023/06/06	0	0.00	20	5.53	5.52	-20	6,582	-0.30%
2023/06/02	28	5.55	30	5.55	5.54	-2	6,639	-0.03%
2023/05/30	8	5.58	0	0.00	5.58	8	6,698	0.12%
2023/05/29	5	5.58	1	5.58	5.58	4	6,766	0.06%
2023/05/26	38	5.64	0	0.00	5.63	38	6,718	0.57%
2023/05/25	55	5.71	0	0.00	5.71	55	6,798	0.81%
2023/05/23	36	5.74	0	0.00	5.74	36	6,868	0.52%
2023/05/22	39	5.75	0	0.00	5.75	39	6,887	0.57%
2023/05/19	5	5.75	0	0.00	5.74	5	7,036	0.07%
2023/05/18	27	5.77	11	5.77	5.77	16	7,125	0.22%
2023/05/17	92	5.85	3	5.83	5.83	89	7,153	1.24%
2023/05/16	97	5.95	0	0.00	5.93	97	7,091	1.37%
2023/05/15	6	6.02	0	0.00	6.00	6	7,034	0.09%
2023/05/12	6	6.03	7	6.01	6.00	-1	7,106	-0.01%
2023/05/11	0	0.00	133	6.00	6.01	-133	7,046	-1.89%	大賣/鉅額交易
2023/05/09	0	0.00	1	5.92	5.92	-1	7,123	-0.01%
2023/05/08	15	5.92	0	0.00	5.92	15	7,126	0.21%
2023/05/05	0	0.00	1	5.97	5.96	-1	7,175	-0.01%
2023/05/02	95.1	5.95	0	0.00	5.97	95.1	7,420	1.28%
2023/04/28	40	6.00	0	0.00	5.98	40	7,491	0.53%
2023/04/27	21.1	6.03	14	6.08	6.04	7.1	7,498	0.09%
2023/04/26	0	0.00	12	6.06	6.06	-12	7,424	-0.16%
2023/04/25	5	6.06	112	6.04	6.05	-107	7,390	-1.45%	大賣/鉅額交易
2023/04/24	5	5.98	0	0.00	5.96	5	7,284	0.07%
2023/04/21	5	5.96	0	0.00	5.97	5	7,258	0.07%
2023/04/20	0	0.00	11	5.93	5.94	-11	7,467	-0.15%
2023/04/19	5	5.91	16	5.89	5.91	-11	7,625	-0.14%
2023/04/18	16	5.88	0	0.00	5.89	16	7,664	0.21%
2023/04/17	5	5.87	5	5.86	5.85	0	7,934	0.00%
2023/04/14	31	5.87	13	5.85	5.85	18	7,925	0.23%
2023/04/13	0	0.00	30	5.90	5.92	-30	7,898	-0.38%
2023/04/11	1	5.86	0	0.00	5.86	1	8,135	0.01%
2023/04/07	1	5.90	0	0.00	5.91	1	8,306	0.01%
2023/03/31	31	5.87	0	0.00	5.88	31	8,352	0.37%
2023/03/30	1	5.91	0	0.00	5.91	1	8,424	0.01%
2023/03/29	6	5.94	30	5.94	5.94	-24	8,497	-0.28%
2023/03/28	5	5.96	0	0.00	5.96	5	8,751	0.06%
2023/03/24	9	5.88	0	0.00	5.88	9	8,922	0.10%
2023/03/23	56	5.91	0	0.00	5.90	56	8,972	0.62%
2023/03/22	66	5.97	0	0.00	5.95	66	9,236	0.71%
2023/03/21	2	6.05	0	0.00	6.04	2	9,058	0.02%
2023/03/20	31	6.09	0	0.00	6.09	31	9,118	0.34%
2023/03/17	27	6.07	0	0.00	6.07	27	9,193	0.29%
2023/03/16	16	6.14	86	6.16	6.15	-70	9,222	-0.76%
2023/03/15	46	6.08	3	6.07	6.10	43	9,141	0.47%
2023/03/14	30	6.11	7	6.09	6.11	23	9,167	0.25%
2023/03/13	18	6.09	67	6.07	6.04	-49	9,127	-0.54%
2023/03/10	0	0.00	3	6.05	6.06	-3	8,890	-0.03%
2023/03/09	0	0.00	2	5.94	5.95	-2	8,930	-0.02%
2023/03/08	0	0.00	2	5.95	5.93	-2	9,120	-0.02%
2023/03/07	6	5.93	0	0.00	5.90	6	9,155	0.07%
2023/03/06	9	5.93	0	0.00	5.94	9	9,216	0.10%
2023/03/03	5	6.02	0	0.00	6.01	5	9,139	0.05%
2023/03/01	43	6.07	44	6.07	6.04	-1	9,436	-0.01%
2023/02/24	6	6.01	0	0.00	6.03	6	9,401	0.06%
2023/02/23	32	6.05	0	0.00	6.02	32	9,362	0.34%
2023/02/22	60	6.12	32	6.11	6.11	28	9,224	0.30%
2023/02/21	30	6.04	0	0.00	6.04	30	9,394	0.32%
2023/02/20	1	6.04	0	0.00	6.04	1	9,678	0.01%
2023/02/17	20	6.07	20	6.07	6.07	0	9,896	0.00%
2023/02/16	32	6.03	0	0.00	6.03	32	9,908	0.32%
2023/02/15	21	6.09	72	6.08	6.11	-51	10,414	-0.49%
2023/02/14	4	6.00	4	6.00	6.00	0	10,663	0.00%
2023/02/13	0	0.00	2	6.09	6.06	-2	10,589	-0.02%
2023/02/10	20	6.04	20	6.04	6.05	0	10,621	0.00%
2023/02/09	20	6.04	20	6.04	6.04	0	10,668	0.00%
2023/02/08	72	6.03	8	6.04	6.02	64	10,692	0.60%
2023/02/07	0	0.00	58	6.09	6.11	-58	10,658	-0.54%
2023/02/06	20	6.10	2	6.09	6.11	18	10,617	0.17%
2023/02/03	74	6.05	22	6.04	6.05	52	10,611	0.49%
2023/02/02	46	6.06	0	0.00	6.04	46	10,621	0.43%
2023/02/01	0	0.00	14	6.14	6.12	-14	10,566	-0.13%
2023/01/31	1	6.11	5	6.15	6.15	-4	10,581	-0.04%
2023/01/30	44	6.10	0	0.00	6.11	44	10,566	0.42%
2023/01/17	16	6.31	0	0.00	6.31	16	10,594	0.15%
2023/01/13	10	6.31	0	0.00	6.37	10	10,687	0.09%
2023/01/06	10	6.57	0	0.00	6.57	10	10,954	0.09%
2023/01/03	1	6.70	50	6.69	6.65	-49	11,252	-0.44%
2022/12/30	1	6.66	0	0.00	6.68	1	11,263	0.01%
2022/12/29	2	6.75	20	6.75	6.72	-18	11,262	-0.16%
2022/12/28	0	0.00	29	6.69	6.70	-29	11,302	-0.26%
2022/12/27	12	6.61	0	0.00	6.61	12	11,490	0.10%
2022/12/23	0	0.00	20	6.66	6.66	-20	12,163	-0.16%
2022/12/22	22	6.59	3	6.61	6.59	19	12,265	0.15%
2022/12/21	15	6.67	0	0.00	6.68	15	12,369	0.12%
2022/12/20	5	6.71	20	6.67	6.71	-15	12,365	-0.12%
2022/12/16	33	6.57	30	6.57	6.57	3	12,356	0.02%
2022/12/15	1	6.46	0	0.00	6.47	1	12,370	0.01%
2022/12/09	3	6.48	0	0.00	6.48	3	12,014	0.02%
2022/12/08	8	6.56	0	0.00	6.57	8	11,957	0.07%
2022/12/07	0	0.00	5	6.49	6.51	-5	11,994	-0.04%
2022/12/02	0	0.00	1	6.39	6.39	-1	11,860	-0.01%
2022/12/01	14	6.31	0	0.00	6.37	14	12,065	0.12%
2022/11/30	20	6.45	0	0.00	6.44	20	11,936	0.17%
2022/11/29	17	6.51	0	0.00	6.51	17	11,811	0.14%
2022/11/28	10	6.55	0	0.00	6.58	10	11,771	0.08%
2022/11/25	10	6.46	0	0.00	6.48	10	11,784	0.08%
2022/11/24	12	6.49	0	0.00	6.46	12	11,836	0.10%
2022/11/23	14	6.53	0	0.00	6.53	14	11,616	0.12%
2022/11/18	0	0.00	5	6.55	6.59	-5	11,655	-0.04%
2022/11/16	10	6.58	0	0.00	6.57	10	11,380	0.09%
2022/11/15	50	6.62	3	6.68	6.59	47	11,090	0.42%
2022/11/14	13	6.78	0	0.00	6.77	13	10,808	0.12%
2022/11/11	60	6.86	11	6.83	6.84	49	10,650	0.46%
2022/11/09	20	7.06	2	7.12	7.06	18	9,497	0.19%
2022/11/07	5	7.29	0	0.00	7.26	5	9,456	0.05%
2022/11/03	0	0.00	37	7.41	7.40	-37	9,359	-0.40%
2022/11/02	10	7.33	0	0.00	7.33	10	9,313	0.11%
2022/11/01	5	7.37	28	7.37	7.37	-23	9,324	-0.25%
2022/10/27	3	7.40	0	0.00	7.42	3	9,648	0.03%
2022/10/26	0	0.00	5	7.52	7.52	-5	9,663	-0.05%
2022/10/25	10	7.56	2	7.54	7.56	8	9,579	0.08%
2022/10/24	0	0.00	40	7.40	7.47	-40	9,492	-0.42%
2022/10/21	10	7.46	48	7.42	7.51	-38	9,466	-0.40%
2022/10/20	98	7.54	0	0.00	7.46	98	9,453	1.04%
2022/10/17	3	7.44	0	0.00	7.42	3	9,326	0.03%
2022/10/14	5	7.30	0	0.00	7.32	5	9,174	0.05%
2022/10/13	0	0.00	30	7.49	7.53	-30	8,880	-0.34%
2022/10/11	52	7.36	2	7.30	7.36	50	8,781	0.57%
2022/10/07	2	7.06	0	0.00	7.07	2	8,611	0.02%
2022/10/06	22	6.97	1	6.97	6.97	21	8,734	0.24%
2022/10/05	0	0.00	10	7.00	7.01	-10	8,839	-0.11%
2022/10/04	10	7.13	60	7.13	7.11	-50	8,849	-0.57%
2022/10/03	0	0.00	21	7.25	7.29	-21	8,673	-0.24%
2022/09/30	0	0.00	30	7.22	7.21	-30	8,452	-0.35%
2022/09/29	10	7.18	0	0.00	7.15	10	8,584	0.12%
2022/09/28	0	0.00	14	7.17	7.18	-14	8,590	-0.16%
2022/09/27	0	0.00	122	7.01	7.01	-122	8,631	-1.41%	大賣/鉅額交易
2022/09/26	0	0.00	30	7.03	7.04	-30	9,004	-0.33%
2022/09/21	3	6.71	10	6.71	6.73	-7	9,546	-0.07%
2022/09/20	0	0.00	1	6.70	6.68	-1	9,768	-0.01%
2022/09/19	10	6.69	0	0.00	6.72	10	10,158	0.10%
2022/09/16	1	6.71	10	6.71	6.71	-9	10,396	-0.09%
2022/09/13	2	6.55	0	0.00	6.54	2	11,343	0.02%
2022/09/12	30	6.58	0	0.00	6.56	30	11,696	0.26%
2022/09/07	0	0.00	17	6.77	6.77	-17	12,600	-0.13%
2022/09/06	17	6.61	9	6.65	6.64	8	12,527	0.06%
2022/09/05	3	6.65	0	0.00	6.67	3	12,796	0.02%
2022/09/02	10	6.64	24	6.64	6.66	-14	12,875	-0.11%
2022/09/01	0	0.00	24	6.61	6.61	-24	12,884	-0.19%
2022/08/31	5	6.48	0	0.00	6.48	5	12,780	0.04%
2022/08/30	31	6.53	0	0.00	6.53	31	12,741	0.24%
2022/08/29	0	0.00	21	6.58	6.56	-21	12,703	-0.17%
2022/08/26	10	6.37	0	0.00	6.39	10	12,714	0.08%
2022/08/25	5	6.43	0	0.00	6.43	5	12,764	0.04%
2022/08/24	0	0.00	10	6.48	6.49	-10	12,852	-0.08%
2022/08/23	0	0.00	10	6.46	6.48	-10	12,908	-0.08%
2022/08/19	6	6.35	0	0.00	6.35	6	13,148	0.05%
2022/08/18	40	6.38	0	0.00	6.37	40	13,176	0.30%
2022/08/17	11	6.34	0	0.00	6.33	11	13,288	0.08%
2022/08/16	15	6.36	0	0.00	6.36	15	13,345	0.11%
2022/08/15	0.9	6.36	0	0.00	6.35	0.9	13,443	0.01%
2022/08/12	1.1	6.44	0	0.00	6.41	1.1	13,498	0.01%
2022/08/11	32	6.46	0	0.00	6.46	32	13,621	0.23%
2022/08/10	5	6.58	10	6.58	6.57	-5	13,645	-0.04%
2022/08/09	0	6.53	2	6.52	6.53	-2	13,747	-0.01%
2022/08/08	13	6.55	0	0.00	6.54	13	13,836	0.09%
2022/08/05	13	6.54	80	6.56	6.52	-67	14,123	-0.47%
2022/08/04	10	6.68	0	0.00	6.70	10	13,998	0.07%
2022/08/03	30	6.70	10.3	6.66	6.69	19.7	13,922	0.14%
2022/08/02	60	6.71	14	6.68	6.69	46	13,990	0.33%
2022/07/29	13	6.57	1	6.60	6.58	12	14,112	0.09%
2022/07/28	16	6.60	0	0.00	6.62	16	14,153	0.11%
2022/07/27	18	6.66	0	0.00	6.64	18	14,087	0.13%
2022/07/25	15	6.62	0	0.00	6.64	15	14,235	0.11%
2022/07/21	27.3	6.66	0	0.00	6.64	27.3	14,511	0.19%
2022/07/20	13	6.67	0	0.00	6.72	13	14,786	0.09%
2022/07/19	20	6.76	0	0.00	6.75	20	14,911	0.13%
2022/07/18	17	6.79	0	0.00	6.78	17	14,908	0.11%
2022/07/15	21	6.82	0	0.00	6.82	21	14,737	0.14%
2022/07/14	5	6.99	5	6.98	6.89	0	14,615	0.00%
2022/07/13	55	6.92	20	6.92	6.93	35	14,458	0.24%
2022/07/12	10	7.13	43	7.13	7.13	-33	14,361	-0.23%
2022/07/08	52	6.91	66	6.90	6.90	-14	14,110	-0.10%
2022/07/07	43	6.99	50	7.02	6.97	-7	14,133	-0.05%
2022/07/06	33	7.08	22	7.04	7.14	11	13,843	0.08%
2022/07/05	21	6.93	16	6.97	6.97	5	13,773	0.04%
2022/07/04	135	7.04	142	6.99	7.03	-7	13,555	-0.05%	大買/大賣/
2022/07/01	48	6.91	205	6.82	7.00	-157	13,165	-1.19%	大賣/鉅額交易
2022/06/30	270	6.77	160	6.76	6.79	110	12,793	0.86%	大買/大賣/鉅額交易
2022/06/29	10	6.61	10	6.63	6.62	0	12,395	0.00%
2022/06/27	21	6.49	0	0.00	6.52	21	12,098	0.17%
2022/06/24	5	6.60	0	0.00	6.64	5	11,647	0.04%
2022/06/23	0	0.00	10	6.72	6.68	-10	11,435	-0.09%
2022/06/22	0	0.00	13	6.60	6.64	-13	11,048	-0.12%
2022/06/21	82	6.57	111	6.54	6.49	-29	10,670	-0.27%	大賣/
2022/06/20	2	6.66	21	6.59	6.66	-19	10,377	-0.18%
2022/06/17	40	6.55	10	6.55	6.55	30	10,172	0.29%
2022/06/15	20	6.43	0	0.00	6.43	20	9,386	0.21%
2022/06/13	0	0.00	1	6.39	6.40	-1	9,209	-0.01%
2022/06/10	1	6.23	0	0.00	6.23	1	9,186	0.01%
2022/06/07	14	6.24	5	6.23	6.25	9	9,482	0.09%
2022/06/02	0	0.00	3	6.21	6.21	-3	10,007	-0.03%
2022/06/01	0	0.00	1	6.17	6.17	-1	10,274	-0.01%
2022/05/31	11	6.22	1	6.19	6.17	10	10,328	0.10%
2022/05/30	38	6.23	38	6.20	6.20	0	10,274	0.00%
2022/05/27	20	6.34	17	6.32	6.32	3	10,105	0.03%
2022/05/26	3	6.45	0	0.00	6.45	3	10,010	0.03%
2022/05/25	2	6.39	0	0.00	6.39	2	10,139	0.02%
2022/05/20	10	6.39	0	0.00	6.39	10	10,234	0.10%
2022/05/19	6	6.46	0	0.00	6.44	6	10,186	0.06%
2022/05/18	9	6.35	10	6.38	6.35	-1	10,029	-0.01%
2022/05/12	15	6.57	0	0.00	6.60	15	9,625	0.16%
2022/05/10	3	6.53	0	0.00	6.43	3	9,708	0.03%
2022/05/06	30	6.33	30	6.31	6.31	0	9,439	0.00%
2022/05/05	0	0.00	15	6.18	6.20	-15	9,390	-0.16%
2022/05/03	0	0.00	1,760	6.27	6.27	-1,760	9,831	-17.90%	大賣/鉅額交易
2022/04/29	1	6.22	1,770	6.24	6.25	-1,769	9,907	-17.85%	大賣/鉅額交易
2022/04/27	0	0.00	6	6.38	6.35	-6	9,977	-0.06%
2022/04/25	0	0.00	39	6.23	6.24	-39	9,693	-0.40%
2022/04/20	1	6.07	0	0.00	6.06	1	9,505	0.01%
2022/04/19	1	6.08	0	0.00	6.10	1	9,470	0.01%
2022/04/18	1	6.12	0	0.00	6.16	1	9,810	0.01%
2022/04/13	2	6.05	0	0.00	6.01	2	10,090	0.02%
2022/04/12	420	6.10	12	6.12	6.11	408	9,959	4.10%	大買/鉅額交易
2022/04/11	1	6.02	0	0.00	6.12	1	9,957	0.01%
2022/04/07	0	0.00	20	6.00	6.06	-20	9,773	-0.20%
2022/03/31	2	5.87	50	5.88	5.89	-48	9,754	-0.49%
2022/03/23	450	5.89	0	0.00	5.88	450	9,669	4.65%	大買/鉅額交易
2022/03/18	10	6.01	0	0.00	6.00	10	9,175	0.11%
2022/03/17	1	6.02	80	6.01	5.97	-79	9,104	-0.87%
2022/03/15	1	6.16	0	0.00	6.20	1	8,800	0.01%
2022/03/14	50	6.06	0	0.00	6.06	50	8,782	0.57%
2022/03/10	20	6.01	0	0.00	6.02	20	8,702	0.23%
2022/03/09	575	6.16	25	6.19	6.18	550	8,474	6.49%	大買/鉅額交易
2022/03/08	85	6.25	20	6.18	6.25	65	8,170	0.80%
2022/03/02	0	0.00	326	5.89	5.87	-326	7,681	-4.24%	大賣/鉅額交易
2022/02/25	0	0.00	980	5.94	5.97	-980	7,619	-12.86%	大賣/鉅額交易
2022/02/24	0	0.00	40	5.97	5.98	-40	7,496	-0.53%
2022/02/21	610	5.76	0	0.00	5.76	610	7,162	8.52%	大買/鉅額交易
2022/01/26	10	5.98	0	0.00	5.98	10	6,686	0.15%
2022/01/12	10	5.76	0	0.00	5.76	10	5,216	0.19%
2022/01/10	5	5.84	0	0.00	5.80	5	4,932	0.10%
2022/01/07	0	0.00	11	5.82	5.83	-11	5,075	-0.22%
2022/01/06	6	5.79	0	0.00	5.76	6	5,058	0.12%
2022/01/04	17	5.73	0	0.00	5.72	17	4,665	0.36%
2022/01/03	0	0.00	1.8	5.78	5.80	-1.8	4,600	-0.04%
2021/12/29	492	5.81	0	0.00	5.80	492	4,803	10.24%	大買/鉅額交易
2021/12/28	0	5.81	0	0.00	5.81	0	4,946	0.00%
2021/12/14	1	6.04	1	6.03	6.04	0	5,632	0.00%
2021/12/09	0	0.00	30	5.94	5.93	-30	5,609	-0.53%
2021/12/08	535	5.93	0	0.00	5.94	535	5,586	9.58%	大買/鉅額交易
2021/12/07	160	6.02	0	0.00	5.99	160	5,538	2.89%	大買/鉅額交易
2021/12/06	166	6.01	0	0.00	6.01	166	5,538	3.00%	大買/鉅額交易
2021/11/29	0	0.00	2	6.18	6.15	-2	5,346	-0.04%
2021/11/24	15	6.04	0	0.00	6.03	15	5,309	0.28%
2021/11/22	0.1	5.96	0	0.00	5.96	0.1	5,531	0.00%
2021/11/18	492.1	5.98	0	0.00	5.96	492.1	5,741	8.57%	大買/鉅額交易
2021/11/17	0.1	6.00	0	0.00	6.01	0.1	5,884	0.00%
2021/11/16	2	6.02	0	0.00	6.03	2	6,148	0.03%
2021/11/15	2.1	6.04	2	6.04	6.03	0.1	6,395	0.00%
2021/11/12	2.1	6.05	0	0.00	6.07	2.1	6,734	0.03%
2021/11/11	0	0.00	20	6.12	6.10	-20	6,919	-0.29%
2021/11/10	2	6.07	0	0.00	6.07	2	7,142	0.03%
2021/11/09	2.1	6.09	0	0.00	6.07	2.1	7,243	0.03%
2021/11/08	2.2	6.15	0	0.00	6.12	2.2	7,202	0.03%
2021/11/05	2	6.18	0	0.00	6.17	2	7,285	0.03%
2021/11/04	0	0.00	1	6.19	6.23	-1	7,251	-0.01%
2021/11/02	493	6.26	10	6.19	6.26	483	7,347	6.57%	大買/鉅額交易
2021/11/01	1	6.24	0	0.00	6.23	1	7,367	0.01%
2021/10/28	10	6.24	0	0.00	6.24	10	7,415	0.13%
2021/10/26	2	6.25	0	0.00	6.25	2	7,572	0.03%
2021/10/25	510	6.34	0	0.00	6.30	510	7,780	6.55%	大買/鉅額交易
2021/10/21	2	6.25	0	0.00	6.32	2	8,213	0.02%
2021/10/20	2	6.29	0	0.00	6.30	2	8,322	0.02%
2021/10/19	2	6.33	0	0.00	6.30	2	8,402	0.02%
2021/10/12	0	0.00	8	6.55	6.50	-8	8,594	-0.09%
2021/10/07	3	6.38	0	0.00	6.40	3	8,544	0.04%
2021/10/05	0	0.00	4	6.63	6.52	-4	8,473	-0.05%
2021/10/04	0	0.00	12	6.54	6.52	-12	8,391	-0.14%
2021/09/29	0	0.00	20	6.38	6.37	-20	8,060	-0.25%
2021/08/27	20	6.36	0	0.00	6.27	20	8,282	0.24%
2021/08/23	0	0.00	600	6.51	6.47	-600	8,187	-7.33%	大賣/鉅額交易
2021/08/20	999	6.62	999	6.63	6.64	0	8,205	0.00%	大買/大賣/
2021/08/19	600	6.59	0	0.00	6.63	600	8,028	7.47%	大買/鉅額交易
2021/08/18	250	6.60	700	6.56	6.45	-450	7,809	-5.76%	大買/大賣/鉅額交易
2021/08/16	450	6.48	0	0.00	6.47	450	7,454	6.04%	大買/鉅額交易
2021/08/13	2	6.40	0	0.00	6.42	2	7,444	0.03%
2021/08/11	2	6.37	0	0.00	6.34	2	7,694	0.03%
2021/08/10	0	0.00	19	6.29	6.31	-19	8,053	-0.24%
2021/08/06	0	0.00	20	6.27	6.24	-20	8,751	-0.23%
2021/08/05	9	6.20	0	0.00	6.21	9	9,159	0.10%
2021/08/04	10	6.22	0	0.00	6.19	10	9,945	0.10%
2021/08/03	10	6.23	0	0.00	6.23	10	10,111	0.10%
2021/08/02	10	6.24	0	0.00	6.24	10	10,111	0.10%
2021/07/28	0	0.00	10	6.37	6.44	-10	10,150	-0.10%
2021/07/19	0	0.00	10	6.23	6.20	-10	10,110	-0.10%
2021/07/13	0	0.00	80	6.15	6.17	-80	10,217	-0.78%
2021/07/12	4	6.20	0	0.00	6.18	4	10,181	0.04%
2021/07/05	6	6.17	267	6.21	6.16	-261	10,096	-2.59%	大賣/鉅額交易
2021/06/24	25	6.40	0	0.00	6.38	25	9,816	0.25%
2021/06/23	0	0.00	33	6.45	6.40	-33	9,848	-0.34%
2021/06/21	25	6.52	0	0.00	6.51	25	9,685	0.26%
2021/06/15	5	6.42	0	0.00	6.41	5	9,622	0.05%
2021/06/04	0	0.00	350	6.51	6.51	-350	9,423	-3.71%	大賣/鉅額交易
2021/06/02	350	6.54	15	6.53	6.51	335	9,388	3.57%	大買/鉅額交易
2021/06/01	10	6.52	0	0.00	6.51	10	9,431	0.11%
2021/05/31	1	6.58	0	0.00	6.56	1	9,435	0.01%
2021/05/28	1	6.67	13	6.64	6.63	-12	9,269	-0.13%
2021/05/27	0	0.00	20	6.81	6.75	-20	9,236	-0.22%
2021/05/25	38	6.75	0	0.00	6.72	38	9,273	0.41%
2021/05/21	10	6.85	0	0.00	6.87	10	9,168	0.11%
2021/05/20	0	0.00	5	7.02	7.00	-5	8,978	-0.06%
2021/05/18	6	6.97	0	0.00	6.93	6	8,697	0.07%
2021/05/17	270	7.31	0	0.00	7.34	270	8,388	3.22%	大買/鉅額交易
2021/05/14	2	7.10	200	7.16	7.15	-198	7,914	-2.50%	大賣/鉅額交易
2021/05/13	230	7.15	50	7.14	7.22	180	7,708	2.34%	大買/鉅額交易
2021/05/12	100	7.23	148	7.17	7.15	-48	7,298	-0.66%	大賣/
2021/05/03	0	0.00	4	6.52	6.58	-4	6,239	-0.06%
2021/04/29	2	6.45	0	0.00	6.46	2	6,016	0.03%
2021/04/27	2	6.48	0	0.00	6.46	2	6,168	0.03%
2021/04/26	0	0.00	20	6.48	6.47	-20	6,216	-0.32%
2021/04/23	20	6.59	0	0.00	6.58	20	6,212	0.32%
2021/04/22	3	6.63	20	6.65	6.65	-17	6,291	-0.27%
2021/04/19	32	6.59	0	0.00	6.59	32	6,301	0.51%
2021/04/15	1	6.70	0	0.00	6.69	1	6,545	0.02%
2021/04/13	6	6.70	0	0.00	6.77	6	6,793	0.09%
2021/04/12	0	0.00	3	6.75	6.76	-3	6,842	-0.04%
2021/04/09	0	0.00	2	6.76	6.75	-2	6,874	-0.03%
2021/04/08	1	6.76	0	0.00	6.73	1	6,884	0.01%
2021/04/06	1	6.80	0	0.00	6.80	1	6,930	0.01%
2021/04/01	7	6.89	0	0.00	6.89	7	6,952	0.10%
2021/03/29	1	6.93	0	0.00	6.93	1	6,974	0.01%
2021/03/26	11	7.00	0	0.00	7.00	11	6,992	0.16%
2021/03/25	0	0.00	10	7.12	7.11	-10	6,970	-0.14%
2021/03/24	0	0.00	10	7.13	7.14	-10	6,955	-0.14%
2021/03/23	0	0.00	15	7.06	7.07	-15	6,934	-0.22%
2021/03/22	0	0.00	10	7.06	7.05	-10	7,004	-0.14%
2021/03/18	0	0.00	7	7.00	7.01	-7	6,958	-0.10%
2021/03/17	0	0.00	10	7.07	7.06	-10	6,936	-0.14%
2021/03/16	0	0.00	10	7.03	7.02	-10	6,981	-0.14%
2021/03/15	18	7.06	0	0.00	7.05	18	6,997	0.26%
2021/03/12	2	7.06	0	0.00	7.06	2	7,029	0.03%
2021/03/10	0	0.00	8	7.21	7.21	-8	7,009	-0.11%
2021/03/09	13	7.26	0	0.00	7.23	13	7,057	0.18%
2021/03/08	0	0.00	10	7.24	7.23	-10	7,042	-0.14%
2021/03/05	0	0.00	293	7.23	7.25	-293	7,030	-4.17%	大賣/鉅額交易
2021/03/04	0	0.00	14	7.23	7.19	-14	6,971	-0.20%
2021/03/03	2	7.18	10	7.09	7.08	-8	6,887	-0.12%
2021/03/02	283	7.16	316	7.06	7.21	-33	6,842	-0.48%	大買/大賣/
2021/02/26	0	0.00	5	7.20	7.20	-5	6,690	-0.07%
2021/02/25	200	7.05	4	7.00	7.00	196	6,562	2.99%	大買/鉅額交易
2021/02/24	100	7.09	5	7.10	7.08	95	6,569	1.45%
2021/02/23	2	7.01	0	0.00	6.98	2	6,491	0.03%
2021/02/19	7	7.08	0	0.00	7.03	7	6,429	0.11%
2021/02/17	4	7.07	0	0.00	7.03	4	6,535	0.06%
2021/02/01	0	0.00	5	7.63	7.52	-5	6,508	-0.08%
2021/01/29	8	7.54	12	7.60	7.64	-4	6,406	-0.06%
2021/01/28	2	7.45	30	7.52	7.51	-28	6,255	-0.45%
2021/01/26	0	0.00	5	7.43	7.41	-5	6,092	-0.08%
2021/01/25	4	7.27	0	0.00	7.27	4	6,011	0.07%
2021/01/21	20	7.20	84	7.31	7.20	-64	5,919	-1.08%
2021/01/20	84	7.39	32	7.33	7.39	52	5,679	0.92%
2021/01/19	1	7.30	0	0.00	7.30	1	5,549	0.02%
2021/01/18	3	7.52	4	7.52	7.47	-1	5,456	-0.02%
2021/01/15	16	7.45	0	0.00	7.46	16	5,337	0.30%
2021/01/14	0	0.00	7	7.39	7.40	-7	5,175	-0.14%
2021/01/13	2	7.40	0	0.00	7.38	2	5,133	0.04%
2021/01/12	3	7.49	0	0.00	7.53	3	5,004	0.06%
2021/01/11	10	7.53	0	0.00	7.48	10	4,958	0.20%
2021/01/08	10	7.58	0	0.00	7.53	10	4,874	0.21%
2021/01/07	14	7.70	0	0.00	7.64	14	4,698	0.30%
2020/12/30	1	8.00	0	0.00	7.96	1	4,234	0.02%
2020/12/24	2	8.18	0	0.00	8.18	2	4,116	0.05%
2020/12/23	2	8.25	0	0.00	8.24	2	4,189	0.05%
2020/12/21	9	8.20	0	0.00	8.18	9	4,470	0.20%
2020/12/09	5	8.18	0	0.00	8.18	5	4,456	0.11%
2020/12/08	5	8.27	0	0.00	8.22	5	4,446	0.11%
2020/12/01	5	8.49	73	8.53	8.49	-68	4,822	-1.41%
2020/11/26	2	8.52	0	0.00	8.51	2	4,767	0.04%
2020/11/24	0	0.00	1	8.48	8.55	-1	4,782	-0.02%
2020/11/23	0	0.00	4	8.50	8.50	-4	4,800	-0.08%
2020/11/19	4	8.60	0	0.00	8.60	4	4,780	0.08%
2020/11/18	4	8.64	0	0.00	8.62	4	4,747	0.08%
2020/11/17	3	8.62	3	8.69	8.68	0	4,770	0.00%
2020/11/16	1	8.79	5	8.80	8.72	-4	4,846	-0.08%
2020/11/12	2	8.95	0	0.00	8.96	2	4,573	0.04%
2020/11/11	74	8.96	0	0.00	8.94	74	4,583	1.61%
2020/11/06	6	9.15	0	0.00	9.19	6	4,196	0.14%
2020/10/14	7	9.27	0	0.00	9.27	7	4,473	0.16%
2020/10/12	5	9.26	0	0.00	9.25	5	4,487	0.11%
2020/10/08	1	9.30	0	0.00	9.30	1	4,486	0.02%
2020/10/07	2	9.44	0	0.00	9.41	2	4,462	0.04%
2020/10/05	6	9.55	0	0.00	9.55	6	4,493	0.13%
2020/09/23	0	0.00	15	9.60	9.57	-15	4,335	-0.35%
2020/09/22	1	9.51	0	0.00	9.58	1	4,331	0.02%
2020/09/17	5	9.30	0	0.00	9.36	5	4,195	0.12%
2020/09/07	2	9.58	0	0.00	9.57	2	3,838	0.05%
2020/08/27	2	9.35	0	0.00	9.45	2	4,087	0.05%
2020/08/20	2	9.85	3	9.74	9.82	-1	4,076	-0.02%
2020/08/10	4	9.50	0	0.00	9.46	4	4,286	0.09%
2020/08/07	0	0.00	2	9.55	9.55	-2	4,312	-0.05%
2020/08/06	12	9.49	10	9.49	9.48	2	4,321	0.05%
2020/08/04	13	9.68	0	0.00	9.66	13	4,334	0.30%
2020/08/03	0	0.00	10	9.78	9.79	-10	4,351	-0.23%
2020/07/30	0	0.00	5	9.67	9.68	-5	4,392	-0.11%
2020/07/29	0	0.00	6	9.79	9.78	-6	4,793	-0.13%
2020/07/28	26	9.55	5	9.76	9.78	21	5,152	0.41%
2020/07/27	9	9.76	39	9.72	9.76	-30	5,133	-0.58%
2020/07/24	1	9.90	0	0.00	10.01	1	5,110	0.02%
2020/07/23	16	9.94	0	0.00	9.90	16	5,083	0.31%
2020/07/22	0	0.00	10	9.87	9.89	-10	5,158	-0.19%
2020/07/21	15	9.92	30	9.90	9.92	-15	5,155	-0.29%
2020/07/17	8	10.13	0	0.00	10.13	8	5,179	0.15%
2020/07/16	1	10.17	0	0.00	10.17	1	5,266	0.02%
2020/07/15	5	10.13	0	0.00	10.13	5	5,296	0.09%
2020/07/14	7	10.16	0	0.00	10.15	7	5,426	0.13%
2020/07/13	3	10.18	0	0.00	10.15	3	5,512	0.05%
2020/07/10	7	10.29	5	10.27	10.31	2	5,613	0.04%
2020/07/09	4	10.19	0	0.00	10.21	4	5,727	0.07%
2020/07/08	1	10.24	0	0.00	10.21	1	5,823	0.02%
2020/07/07	4	10.24	0	0.00	10.28	4	5,846	0.07%
2020/07/06	21	10.30	0	0.00	10.28	21	5,902	0.36%
2020/07/03	2	10.50	0	0.00	10.49	2	6,016	0.03%
2020/07/02	10	10.61	0	0.00	10.60	10	5,885	0.17%
2020/07/01	11	10.69	0	0.00	10.72	11	5,956	0.18%
2020/06/30	2	10.80	0	0.00	10.79	2	5,974	0.03%
2020/06/29	0	0.00	17	10.92	10.92	-17	6,026	-0.28%
2020/06/24	6	10.76	0	0.00	10.77	6	6,144	0.10%
2020/06/23	9	10.77	0	0.00	10.82	9	6,262	0.14%
2020/06/18	3	10.87	0	0.00	10.88	3	6,680	0.04%
2020/06/17	3	10.95	0	0.00	10.93	3	6,755	0.04%
2020/06/16	10	10.99	17	11.00	10.94	-7	6,980	-0.10%
2020/06/15	2	11.06	5	11.09	11.23	-3	7,161	-0.04%
2020/06/12	2	11.20	10	11.18	11.08	-8	7,233	-0.11%
2020/06/11	23	10.89	5	10.82	11.01	18	7,310	0.25%
2020/06/10	6	10.80	0	0.00	10.80	6	7,348	0.08%
2020/06/09	3	10.94	0	0.00	10.89	3	7,561	0.04%
2020/06/08	10	10.90	0	0.00	10.93	10	7,670	0.13%
2020/06/05	1	11.05	0	0.00	11.04	1	7,652	0.01%
2020/06/04	1	11.11	0	0.00	11.14	1	7,677	0.01%
2020/06/03	12	11.20	160	11.20	11.21	-148	7,736	-1.91%	大賣/鉅額交易
2020/06/01	1	11.40	0	0.00	11.44	1	7,662	0.01%
2020/05/29	2	11.69	2	11.67	11.58	0	7,672	0.00%
2020/05/28	4	11.50	4	11.47	11.61	0	7,680	0.00%
2020/05/27	8	11.53	11	11.50	11.54	-3	7,762	-0.04%
2020/05/26	7	11.51	4	11.52	11.52	3	7,787	0.04%
2020/05/11	1	11.57	0	0.00	11.61	1	7,445	0.01%
2020/05/05	1	11.87	0	0.00	11.90	1	7,475	0.01%
2020/05/04	1	12.05	1	11.98	12.04	0	7,075	0.00%
2020/04/30	2	11.65	0	0.00	11.66	2	6,684	0.03%
2020/04/28	0	0.00	2	12.09	12.07	-2	6,641	-0.03%
2020/04/22	0	0.00	5	12.61	12.50	-5	6,532	-0.08%
2020/04/21	5	12.53	2	12.57	12.57	3	6,415	0.05%
2020/04/20	2	12.19	0	0.00	12.20	2	6,289	0.03%
2020/04/17	10	12.13	4	12.03	12.17	6	6,239	0.10%
2020/04/15	2	12.41	6	12.47	12.45	-4	5,966	-0.07%
2020/04/14	9	12.52	5	12.61	12.50	4	5,849	0.07%
2020/04/10	3	12.87	0	0.00	12.81	3	5,597	0.05%
2020/04/09	7	12.88	2	12.88	12.88	5	5,539	0.09%
2020/04/08	6	12.96	0	0.00	12.85	6	5,435	0.11%
2020/03/30	150	13.67	154	13.83	13.62	-4	4,811	-0.08%	大買/大賣/
2020/03/27	20	13.29	0	0.00	13.58	20	4,640	0.43%
2020/03/26	24	13.60	3	13.50	13.52	21	4,496	0.47%
2020/03/25	113	13.66	9	13.70	13.70	104	4,302	2.42%	大買/鉅額交易
2020/03/24	6	14.29	0	0.00	14.20	6	4,138	0.14%
2020/03/23	2	14.80	6	14.74	15.06	-4	3,995	-0.10%
2020/03/20	5	14.30	5	14.99	14.40	0	3,899	0.00%
2020/03/19	9	15.15	0	0.00	15.74	9	3,660	0.25%
2020/03/18	2	14.42	0	0.00	14.69	2	3,417	0.06%
2020/03/17	6	14.39	0	0.00	14.25	6	3,310	0.18%
2020/03/13	4	13.74	101	13.86	13.35	-97	2,983	-3.25%	大賣/
2020/03/12	0	0.00	1	13.03	13.05	-1	2,717	-0.04%
2020/03/11	0	0.00	4	12.26	12.47	-4	2,568	-0.16%
2020/03/10	0	0.00	1	12.40	12.27	-1	2,519	-0.04%
2020/03/06	0	0.00	3	11.86	11.97	-3	2,327	-0.13%
2020/03/05	7	11.79	0	0.00	11.77	7	2,264	0.31%
2020/03/03	0	0.00	3	11.96	11.93	-3	2,188	-0.14%
2020/02/27	100	12.01	40	11.93	12.00	60	2,054	2.92%
2020/02/26	0	0.00	16	11.84	11.82	-16	1,983	-0.81%
2020/02/25	0	0.00	15	11.71	11.71	-15	1,939	-0.77%
2020/02/14	19	11.49	0	0.00	11.49	19	1,763	1.08%
2020/02/12	11	11.51	0	0.00	11.53	11	1,765	0.62%
2020/02/10	7	11.77	2	11.78	11.74	5	1,744	0.29%
2020/02/06	6	11.61	0	0.00	11.58	6	1,645	0.36%
2020/02/05	25	11.74	26	11.82	11.77	-1	1,694	-0.06%
2020/02/04	18	11.79	0	0.00	11.81	18	1,670	1.08%
2020/02/03	0	0.00	18	12.01	11.97	-18	1,635	-1.10%
2020/01/31	17	11.80	0	0.00	11.84	17	1,503	1.13%
2020/01/30	3	11.86	29	11.80	11.93	-26	1,470	-1.77%
2020/01/20	13	11.24	0	0.00	11.26	13	1,348	0.96%
2020/01/16	22	11.30	0	0.00	11.31	22	1,397	1.57%
2020/01/10	5	11.39	0	0.00	11.38	5	1,506	0.33%
2020/01/09	1	11.42	0	0.00	11.41	1	1,504	0.07%
2020/01/06	1	11.41	3	11.44	11.43	-2	1,479	-0.14%
2020/01/03	0	0.00	52	11.30	11.32	-52	1,486	-3.50%
2020/01/02	1	11.30	0	0.00	11.29	1	1,476	0.07%
2019/12/31	1	11.37	0	0.00	11.38	1	1,454	0.07%
2019/12/23	0	0.00	2	11.40	11.39	-2	1,478	-0.14%
2019/12/18	1	11.32	3	11.33	11.32	-2	1,473	-0.14%
2019/12/17	4	11.39	0	0.00	11.32	4	1,462	0.27%
2019/12/16	1	11.45	1	11.44	11.45	0	1,453	0.00%
2019/12/13	3	11.45	0	0.00	11.45	3	1,443	0.21%
2019/12/12	2	11.58	0	0.00	11.55	2	1,420	0.14%
2019/12/09	1	11.74	0	0.00	11.73	1	1,374	0.07%
2019/11/28	0	0.00	2	11.77	11.79	-2	1,332	-0.15%
2019/11/26	0	0.00	2	11.76	11.79	-2	1,326	-0.15%
2019/11/19	5	11.82	0	0.00	11.78	5	1,358	0.37%
2019/11/18	10	11.86	3	11.88	11.85	7	1,344	0.52%
2019/11/15	11	11.88	0	0.00	11.91	11	1,347	0.82%
2019/11/11	0	0.00	22	11.97	12.00	-22	1,375	-1.60%
2019/11/08	0	0.00	8	11.88	11.85	-8	1,360	-0.59%
2019/11/04	4	11.92	0	0.00	11.91	4	1,369	0.29%
2019/11/01	3	12.10	0	0.00	12.08	3	1,337	0.22%
2019/10/31	1	12.09	0	0.00	12.11	1	1,352	0.07%
2019/10/29	1	12.15	0	0.00	12.14	1	1,329	0.08%
2019/10/14	0	0.00	6	12.45	12.45	-6	1,079	-0.56%
2019/10/09	0	0.00	1	12.62	12.64	-1	1,075	-0.09%
2019/10/08	1	12.56	0	0.00	12.55	1	1,070	0.09%
2019/10/01	2	12.63	0	0.00	12.60	2	1,055	0.19%
2019/09/25	0	0.00	7	12.75	12.73	-7	1,073	-0.65%
2019/09/18	4	12.67	0	0.00	12.66	4	1,125	0.36%
2019/09/16	1	12.75	0	0.00	12.74	1	1,117	0.09%
2019/09/05	4	12.89	0	0.00	12.87	4	1,187	0.34%
2019/09/04	4	13.05	0	0.00	12.97	4	1,169	0.34%
2019/08/30	2	13.10	0	0.00	13.08	2	1,258	0.16%
2019/08/28	2	13.28	0	0.00	13.30	2	1,282	0.16%
2019/08/26	2	13.40	0	0.00	13.40	2	1,372	0.15%
2019/08/21	2	13.21	0	0.00	13.21	2	1,383	0.14%
2019/08/20	1	13.25	0	0.00	13.21	1	1,410	0.07%
2019/08/06	2	13.68	6	13.48	13.44	-4	1,823	-0.22%
2019/08/05	1	13.40	0	0.00	13.38	1	1,855	0.05%
2019/07/31	0	0.00	2	12.98	12.98	-2	1,942	-0.10%
2019/07/22	2	12.91	0	0.00	12.92	2	2,092	0.10%
2019/07/17	0	0.00	2	13.05	13.05	-2	2,089	-0.10%
2019/07/16	2	12.97	0	0.00	12.98	2	2,088	0.10%
2019/07/11	3	13.02	0	0.00	13.03	3	2,139	0.14%
2019/07/03	0	0.00	1	13.25	13.23	-1	2,284	-0.04%
2019/07/01	4	13.10	0	0.00	13.10	4	2,304	0.17%
2019/06/27	6	13.29	0	0.00	13.30	6	2,287	0.26%
2019/06/21	3	13.27	0	0.00	13.35	3	2,302	0.13%
2019/06/19	5	13.43	0	0.00	13.37	5	2,408	0.21%
2019/06/17	2	13.68	0	0.00	13.66	2	2,388	0.08%
2019/06/10	12	13.72	0	0.00	13.68	12	2,443	0.49%
2019/06/06	0	0.00	11	13.91	13.91	-11	2,442	-0.45%
2019/06/03	4	13.82	0	0.00	13.79	4	2,445	0.16%
2019/05/30	16	13.91	18	13.96	13.91	-2	2,365	-0.08%
2019/05/23	0	0.00	14	13.97	13.97	-14	2,344	-0.60%
2019/05/22	0	0.00	9	13.75	13.76	-9	2,289	-0.39%
2019/05/21	0	0.00	10	13.75	13.75	-10	2,258	-0.44%
2019/05/09	2	13.31	0	0.00	13.44	2	1,956	0.10%
2019/05/03	7	13.10	0	0.00	13.07	7	1,856	0.38%
2019/04/26	1	13.21	1	13.24	13.25	0	1,868	0.00%
2019/04/18	2	13.12	0	0.00	13.24	2	2,052	0.10%
2019/04/15	2	13.30	0	0.00	13.30	2	2,134	0.09%
2019/04/12	2	13.42	0	0.00	13.43	2	2,215	0.09%
2019/04/09	5	13.41	1	13.38	13.38	4	2,297	0.17%
2019/04/08	1	13.46	0	0.00	13.46	1	2,362	0.04%
2019/03/25	20	13.89	0	0.00	13.89	20	2,700	0.74%
2019/03/19	2	13.80	0	0.00	13.81	2	2,672	0.07%
2019/03/18	2	13.84	0	0.00	13.84	2	2,691	0.07%
2019/03/15	2	13.93	0	0.00	13.91	2	2,699	0.07%
2019/03/12	2	13.98	0	0.00	13.99	2	2,880	0.07%
2019/02/26	2	14.00	0	0.00	14.02	2	3,551	0.06%
2019/02/21	4	14.09	0	0.00	14.07	4	3,660	0.11%
2019/02/20	12	14.23	0	0.00	14.19	12	3,665	0.33%
2019/02/12	2	14.48	0	0.00	14.44	2	4,114	0.05%
2019/02/11	2	14.55	0	0.00	14.53	2	4,147	0.05%
2019/01/25	2	14.59	0	0.00	14.58	2	4,270	0.05%
2019/01/23	1	14.78	0	0.00	14.82	1	4,359	0.02%
2019/01/21	0	0.00	10	14.70	14.72	-10	4,473	-0.22%
2019/01/17	1	14.87	0	0.00	14.89	1	4,688	0.02%
2019/01/16	0	0.00	8	14.88	14.90	-8	4,779	-0.17%
2019/01/15	4	14.89	0	0.00	14.87	4	4,858	0.08%
2019/01/14	0	0.00	2	15.05	15.04	-2	4,897	-0.04%
2019/01/09	5	14.97	0	0.00	15.00	5	4,823	0.10%
2018/12/25	0	0.00	5	15.41	15.37	-5	5,003	-0.10%
2018/12/21	1	15.13	0	0.00	15.13	1	5,000	0.02%
2018/12/18	0	0.00	1	15.04	15.04	-1	4,768	-0.02%
2018/12/07	1	15.05	0	0.00	15.06	1	4,519	0.02%
2018/12/06	0	0.00	3	15.00	15.18	-3	4,489	-0.07%
2018/12/03	3	14.63	0	0.00	14.45	3	4,355	0.07%
2018/11/29	2	14.70	2	14.78	14.83	0	4,206	0.00%
2018/11/26	2	14.99	0	0.00	15.07	2	3,901	0.05%
2018/11/23	9	15.25	0	0.00	15.26	9	3,875	0.23%
2018/11/22	2	15.12	0	0.00	15.13	2	3,699	0.05%
2018/11/21	10	15.19	0	0.00	15.12	10	3,681	0.27%
2018/11/16	0	0.00	28	14.98	15.07	-28	3,552	-0.79%
2018/11/13	16	15.30	0	0.00	15.12	16	3,497	0.46%
2018/11/12	1	15.00	0	0.00	15.02	1	3,299	0.03%
2018/11/09	14	15.05	3	15.07	15.06	11	3,157	0.35%
2018/11/08	0	0.00	2	14.81	14.84	-2	3,121	-0.06%
2018/11/07	3	14.90	0	0.00	14.94	3	3,081	0.10%
2018/11/05	0	0.00	3	15.02	15.00	-3	3,075	-0.10%
2018/11/02	5	14.97	0	0.00	14.92	5	3,051	0.16%
2018/10/31	2	15.31	0	0.00	15.15	2	2,854	0.07%
2018/10/25	0	0.00	2	15.50	15.51	-2	2,675	-0.07%
2018/10/23	0	0.00	2	15.09	15.13	-2	2,417	-0.08%
2018/10/18	2	14.88	0	0.00	14.87	2	2,294	0.09%
2018/10/09	0	0.00	7	14.13	14.17	-7	1,923	-0.36%
2018/09/27	5	13.54	0	0.00	13.54	5	1,751	0.29%
2018/09/25	2	13.58	0	0.00	13.55	2	1,782	0.11%
2018/09/11	0	0.00	4	13.83	13.86	-4	2,011	-0.20%
2018/09/06	4	13.65	0	0.00	13.66	4	1,940	0.21%
2018/08/16	0	0.00	1	13.96	13.94	-1	1,965	-0.05%
2018/07/30	1	13.65	0	0.00	13.68	1	1,961	0.05%
2018/04/30	0	0.00	4	14.66	14.64	-4	2,907	-0.14%
2018/04/16	0	0.00	2	14.36	14.31	-2	2,494	-0.08%
2018/04/13	2	14.31	0	0.00	14.30	2	2,495	0.08%
2018/04/03	0	0.00	20	14.50	14.53	-20	2,516	-0.79%
2018/03/13	10	14.22	0	0.00	14.22	10	2,315	0.43%
2018/03/12	10	14.30	0	0.00	14.30	10	2,340	0.43%
2018/02/08	0	0.00	2	15.01	15.00	-2	2,663	-0.08%
2018/01/24	2	14.24	4	14.24	14.26	-2	2,471	-0.08%
2018/01/22	3	14.19	0	0.00	14.15	3	2,461	0.12%
2018/01/18	1	14.28	0	0.00	14.30	1	2,475	0.04%
2018/01/10	0	0.00	13	14.64	14.69	-13	2,508	-0.52%
2018/01/09	5	14.62	5	14.61	14.60	0	2,517	0.00%
2018/01/05	5	14.66	4	14.70	14.63	1	2,543	0.04%
2018/01/04	10	14.70	0	0.00	14.68	10	2,558	0.39%
2018/01/03	2	14.73	0	0.00	14.73	2	2,596	0.08%