國泰臺灣加權反1 (00664R)-國泰-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
3.74
漲跌
▲0.03
漲幅
+0.81%
成交量
16,708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－國泰-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

國泰-桃園券商分點個股進出
國泰-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
2024/12/11	0	0.00	1,190	3.73	3.74	-1,190	13,430	-8.86%	大賣/鉅額交易
2024/12/10	1,640	3.67	570	3.70	3.71	1,070	13,329	8.03%	大買/大賣/鉅額交易
2024/12/09	3	3.68	0	0.00	3.68	3	13,311	0.02%
2024/12/06	100	3.67	2	3.69	3.69	98	13,539	0.72%
2024/12/05	27	3.68	20	3.68	3.67	7	13,513	0.05%
2024/12/04	0	0.00	3	3.67	3.67	-3	13,344	-0.02%
2024/12/02	0	0.00	2	3.75	3.75	-2	13,364	-0.01%
2024/11/29	5	3.85	0	0.00	3.83	5	12,902	0.04%
2024/11/28	10	3.86	10	3.85	3.83	0	12,535	0.00%
2024/11/27	22	3.79	10	3.82	3.83	12	12,179	0.10%
2024/11/22	10	3.71	6	3.72	3.72	4	11,614	0.03%
2024/11/21	3	3.79	0	0.00	3.79	3	11,676	0.03%
2024/11/19	5	3.76	0	0.00	3.75	5	11,607	0.04%
2024/11/18	16	3.79	17	3.77	3.79	-1	11,440	-0.01%
2024/11/15	20	3.75	0	0.00	3.74	20	11,540	0.17%
2024/11/13	0	0.00	5	3.72	3.74	-5	11,699	-0.04%
2024/11/12	5	3.70	0	0.00	3.72	5	12,028	0.04%
2024/11/07	10	3.66	0	0.00	3.64	10	12,764	0.08%
2024/11/06	0	0.00	20	3.66	3.68	-20	12,761	-0.16%
2024/11/05	8	3.71	150	3.74	3.71	-142	13,181	-1.08%	大賣/鉅額交易
2024/11/04	8	3.73	0	0.00	3.73	8	13,722	0.06%
2024/10/30	0	0.00	5	3.72	3.75	-5	14,820	-0.03%
2024/10/29	21	3.77	0	0.00	3.73	21	15,067	0.14%
2024/10/25	0	0.00	50	3.67	3.66	-50	14,995	-0.33%
2024/10/24	50	3.69	0	0.00	3.69	50	15,167	0.33%
2024/10/21	0	0.00	150	3.61	3.64	-150	15,896	-0.94%	大賣/鉅額交易
2024/10/18	8	3.63	20	3.64	3.64	-12	16,109	-0.07%
2024/10/15	10	3.66	0	0.00	3.66	10	16,207	0.06%
2024/10/14	1	3.72	0	0.00	3.72	1	16,171	0.01%
2024/10/11	8	3.72	1	3.73	3.74	7	16,251	0.04%
2024/10/08	0	0.00	1	3.78	3.79	-1	16,431	-0.01%
2024/10/07	8	3.76	0	0.00	3.75	8	16,436	0.05%
2024/09/30	1	3.82	0	0.00	3.82	1	16,576	0.01%
2024/09/27	19	3.72	20	3.71	3.74	-1	16,446	-0.01%
2024/09/26	18	3.74	5	3.73	3.74	13	16,340	0.08%
2024/09/25	9	3.75	0	0.00	3.74	9	16,252	0.06%
2024/09/23	10	3.84	0	0.00	3.83	10	16,026	0.06%
2024/09/20	1	3.83	12	3.84	3.86	-11	16,146	-0.07%
2024/09/19	17	3.88	0	0.00	3.88	17	16,073	0.11%
2024/09/18	130	3.96	0	0.00	3.96	130	16,051	0.81%	大買/鉅額交易
2024/09/16	8	3.92	37	3.91	3.92	-29	16,052	-0.18%
2024/09/13	8	3.94	0	0.00	3.93	8	16,112	0.05%
2024/09/12	50	3.97	12	3.95	3.95	38	16,348	0.23%
2024/09/11	0	0.00	8	4.07	4.08	-8	16,223	-0.05%
2024/09/09	12	4.10	0	0.00	4.06	12	16,117	0.07%
2024/09/06	38	4.01	26	4.05	4.02	12	15,974	0.08%
2024/09/05	27	4.04	0	0.00	4.06	27	15,892	0.17%
2024/09/04	46	4.07	92	4.02	4.08	-46	15,724	-0.29%
2024/09/03	26	3.90	0	0.00	3.89	26	15,036	0.17%
2024/08/23	31	3.88	41	3.92	3.88	-10	15,626	-0.06%
2024/08/22	44	3.87	0	0.00	3.90	44	15,474	0.28%
2024/08/16	90	3.86	159	3.86	3.86	-69	15,386	-0.45%	大賣/
2024/08/15	173	3.93	0	0.00	3.94	173	15,158	1.14%	大買/鉅額交易
2024/08/14	23	3.93	2	3.91	3.93	21	15,165	0.14%
2024/08/13	3	3.96	0	0.00	3.96	3	14,681	0.02%
2024/08/12	3	3.98	3	3.95	3.98	0	14,670	0.00%
2024/08/09	14	4.03	45	4.04	4.04	-31	14,857	-0.21%
2024/08/08	72	4.15	25	4.12	4.16	47	14,351	0.33%
2024/08/07	163	4.08	111	4.08	4.06	52	14,062	0.37%	大買/大賣/
2024/08/06	149	4.27	66	4.27	4.28	83	13,597	0.61%	大買/
2024/08/05	51.1	4.38	104	4.35	4.47	-52.9	12,938	-0.41%	大賣/
2024/08/02	6	4.03	25	4.06	4.08	-19	11,854	-0.16%
2024/08/01	10	3.91	15	3.89	3.90	-5	11,632	-0.04%
2024/07/30	6	4.02	0	0.00	3.97	6	11,473	0.05%
2024/07/29	111	3.97	100	3.97	3.97	11	11,281	0.10%	大買/
2024/07/26	51	4.01	75.5	3.99	3.99	-24.5	11,095	-0.22%
2024/07/23	0	0.00	350	3.87	3.87	-350	11,064	-3.16%	大賣/鉅額交易
2024/07/22	373	3.95	2	3.93	3.95	371	11,098	3.34%	大買/鉅額交易
2024/07/19	10	3.86	4	3.84	3.86	6	10,776	0.06%
2024/07/17	43	3.70	94	3.72	3.73	-51	10,506	-0.49%
2024/07/16	25	3.68	4	3.70	3.70	21	10,531	0.20%
2024/07/15	25	3.72	0	0.00	3.73	25	10,952	0.23%
2024/07/12	0	0.00	252	3.70	3.73	-252	11,117	-2.27%	大賣/鉅額交易
2024/07/11	196.5	3.67	25	3.64	3.64	171.5	11,144	1.54%	大買/鉅額交易
2024/07/10	35	3.73	25	3.70	3.69	10	11,355	0.09%
2024/07/09	3	3.70	10	3.71	3.71	-7	11,284	-0.06%
2024/07/08	49	3.71	20	3.71	3.71	29	11,175	0.26%
2024/07/05	15	3.75	10	3.76	3.76	5	11,028	0.05%
2024/07/04	21.2	3.77	5	3.75	3.75	16.2	11,027	0.15%
2024/07/03	11	3.83	0	0.00	3.83	11	11,055	0.10%
2024/07/02	110	3.87	70	3.89	3.88	40	10,988	0.36%	大買/
2024/06/27	0	0.00	4	3.89	3.89	-4	10,992	-0.04%
2024/06/26	13	3.88	0	0.00	3.89	13	10,952	0.12%
2024/06/24	0	0.00	307	3.89	3.91	-307	10,714	-2.87%	大賣/鉅額交易
2024/06/20	158	3.83	0	0.00	3.81	158	10,746	1.47%	大買/鉅額交易
2024/06/19	116.1	3.88	7	3.84	3.84	109.1	10,750	1.01%	大買/鉅額交易
2024/06/18	47	3.93	2	3.92	3.92	45	10,666	0.42%
2024/06/17	11	3.99	4	3.98	3.98	7	10,565	0.07%
2024/06/14	11	3.99	0	0.00	3.99	11	10,492	0.10%
2024/06/13	9.2	4.00	1	4.01	4.01	8.2	10,439	0.08%
2024/06/12	5	4.07	15	4.07	4.06	-10	10,229	-0.10%
2024/06/06	20.3	4.09	50	4.09	4.10	-29.7	10,128	-0.29%
2024/06/05	0	0.00	5	4.17	4.17	-5	10,016	-0.05%
2024/06/04	9	4.19	0	0.00	4.21	9	10,082	0.09%
2024/06/03	0.2	4.20	19	4.16	4.14	-18.8	10,168	-0.18%
2024/05/31	50	4.18	42	4.17	4.21	8	9,990	0.08%
2024/05/30	61	4.19	66	4.17	4.19	-5	9,879	-0.05%
2024/05/28	53	4.09	0	0.00	4.09	53	9,806	0.54%
2024/05/27	20	4.10	5	4.11	4.11	15	9,804	0.15%
2024/05/24	21	4.16	0	0.00	4.15	21	9,700	0.22%
2024/05/23	2	4.16	0	0.00	4.15	2	9,562	0.02%
2024/05/22	4	4.19	0	0.00	4.15	4	9,555	0.04%
2024/05/20	6	4.23	0	0.00	4.20	6	9,441	0.06%
2024/05/17	1	4.21	20	4.21	4.20	-19	9,332	-0.20%
2024/05/16	17	4.17	0	0.00	4.21	17	9,314	0.18%
2024/05/15	11	4.22	0	0.00	4.22	11	9,163	0.12%
2024/05/14	25	4.28	0	0.00	4.27	25	8,775	0.28%
2024/05/13	5.2	4.30	84	4.29	4.30	-78.8	8,547	-0.92%
2024/05/10	8	4.32	0	0.00	4.31	8	8,516	0.09%
2024/05/09	5	4.35	0	0.00	4.35	5	8,463	0.06%
2024/05/08	0.1	4.36	0	0.00	4.34	0.1	8,396	0.00%
2024/05/07	10	4.36	0	0.00	4.36	10	8,322	0.12%
2024/05/06	31.1	4.35	53	4.36	4.36	-21.9	8,260	-0.27%
2024/05/03	51.1	4.42	0	0.00	4.42	51.1	8,134	0.63%
2024/05/02	0	0.00	3	4.41	4.43	-3	8,057	-0.04%
2024/04/29	8.1	4.38	1,105	4.39	4.37	-1,096.9	7,970	-13.76%	大賣/鉅額交易
2024/04/26	10.1	4.44	0	0.00	4.46	10.1	7,796	0.13%
2024/04/24	1,021.2	4.48	3	4.46	4.46	1,018.2	7,605	13.39%	大買/鉅額交易
2024/04/23	2.1	4.56	0	0.00	4.57	2.1	7,471	0.03%
2024/04/22	80	4.57	80	4.60	4.60	0	7,449	0.00%
2024/04/19	146	4.61	202	4.55	4.60	-56	7,283	-0.77%	大買/大賣/
2024/04/18	2	4.50	0	0.00	4.44	2	6,683	0.03%
2024/04/17	0	0.00	12	4.48	4.47	-12	6,379	-0.19%
2024/04/16	42	4.48	330	4.48	4.51	-288	6,219	-4.63%	大賣/鉅額交易
2024/04/15	3	4.39	0	0.00	4.39	3	5,815	0.05%
2024/04/12	0	0.00	40	4.34	4.34	-40	5,802	-0.69%
2024/04/11	10	4.36	28	4.35	4.33	-18	5,857	-0.31%
2024/04/10	18	4.32	0	0.00	4.31	18	5,960	0.30%
2024/04/09	18	4.33	5	4.31	4.31	13	6,111	0.21%
2024/04/08	16	4.40	48	4.41	4.40	-32	5,903	-0.54%
2024/04/03	40	4.42	12	4.42	4.43	28	6,021	0.47%
2024/04/02	94	4.41	0	0.00	4.39	94	6,009	1.56%
2024/04/01	46	4.45	10	4.44	4.44	36	5,980	0.60%
2024/03/29	46	4.44	0	0.00	4.44	46	6,104	0.75%
2024/03/28	9	4.46	0	0.00	4.46	9	6,068	0.15%
2024/03/26	10	4.45	0	0.00	4.46	10	6,006	0.17%
2024/03/25	1	4.45	0	0.00	4.44	1	5,775	0.02%
2024/03/22	7	4.46	0	0.00	4.45	7	5,773	0.12%
2024/03/21	215	4.47	0	0.00	4.46	215	5,668	3.79%	大買/鉅額交易
2024/03/20	3	4.54	1	4.56	4.54	2	5,471	0.04%
2024/03/19	32	4.53	0	0.00	4.52	32	5,558	0.58%
2024/03/18	106	4.54	65	4.55	4.53	41	5,542	0.74%	大買/
2024/03/15	11	4.55	1	4.55	4.55	10	5,531	0.18%
2024/03/14	77	4.54	0	0.00	4.52	77	5,497	1.40%
2024/03/13	49	4.51	0	0.00	4.52	49	5,485	0.89%
2024/03/12	4	4.53	40	4.55	4.51	-36	5,453	-0.66%
2024/03/11	6	4.56	50	4.56	4.57	-44	5,411	-0.81%
2024/03/08	167	4.53	120	4.53	4.55	47	5,311	0.88%	大買/大賣/
2024/03/07	50	4.57	0	0.00	4.56	50	5,158	0.97%
2024/03/06	12	4.63	499	4.66	4.61	-487	4,965	-9.81%	大賣/鉅額交易
2024/03/05	0	0.00	256	4.65	4.64	-256	4,885	-5.24%	大賣/鉅額交易
2024/03/04	6	4.69	0	0.00	4.66	6	4,883	0.12%
2024/02/29	0	0.00	2	4.76	4.74	-2	4,812	-0.04%
2024/02/26	5	4.75	0	0.00	4.75	5	4,628	0.11%
2024/02/23	0	0.00	1,389	4.75	4.76	-1,389	4,618	-30.07%	大賣/鉅額交易
2024/02/22	1	4.78	0	0.00	4.78	1	4,610	0.02%
2024/02/15	5	4.85	2	4.84	4.84	3	4,643	0.06%
2024/02/05	0	0.00	5	4.98	4.98	-5	4,526	-0.11%
2024/01/31	2	5.04	0	0.00	5.04	2	4,505	0.04%
2024/01/29	2	4.98	0	0.00	4.98	2	4,559	0.04%
2024/01/26	7	5.02	10	5.01	5.02	-3	4,584	-0.07%
2024/01/25	2	5.01	0	0.00	5.02	2	4,642	0.04%
2024/01/24	2	5.04	0	0.00	5.04	2	4,631	0.04%
2024/01/23	53	5.07	10	5.05	5.05	43	4,751	0.90%
2024/01/22	3	5.07	10	5.06	5.07	-7	4,749	-0.15%
2024/01/19	0	0.00	1	5.15	5.11	-1	4,766	-0.02%
2024/01/18	1	5.23	0	0.00	5.23	1	4,833	0.02%
2024/01/17	0	0.00	60	5.22	5.23	-60	4,862	-1.23%
2024/01/12	10	5.16	0	0.00	5.17	10	4,835	0.21%
2024/01/10	10	5.17	0	0.00	5.17	10	4,915	0.20%
2024/01/09	0	0.00	20	5.13	5.14	-20	4,887	-0.41%
2024/01/04	0	0.00	3	5.14	5.16	-3	4,811	-0.06%
2024/01/02	20	5.09	0	0.00	5.09	20	4,520	0.44%
2023/12/27	6	5.07	0	0.00	5.06	6	4,540	0.13%
2023/12/22	0	0.00	17	5.14	5.15	-17	4,431	-0.38%
2023/12/21	0	0.00	2	5.18	5.16	-2	4,473	-0.04%
2023/12/19	0	0.00	0.1	5.15	5.14	-0.1	4,592	0.00%
2023/12/18	3	5.12	0	0.00	5.13	3	4,715	0.06%
2023/12/15	8	5.09	0	0.00	5.11	8	4,716	0.17%
2023/12/14	14	5.12	0	0.00	5.12	14	4,588	0.31%
2023/12/13	4	5.17	0	0.00	5.19	4	4,454	0.09%
2023/12/12	2	5.17	0	0.00	5.19	2	4,546	0.04%
2023/12/08	40	5.20	56	5.20	5.21	-16	4,585	-0.35%
2023/12/07	40	5.22	15	5.23	5.24	25	4,621	0.54%
2023/12/06	20	5.19	30	5.20	5.21	-10	4,658	-0.21%
2023/12/05	40	5.23	10	5.23	5.23	30	4,691	0.64%
2023/12/04	0	5.20	30	5.20	5.20	-30	4,691	-0.64%
2023/12/01	0	5.22	0	0.00	5.20	0	4,692	0.00%
2023/11/30	0	5.23	10	5.21	5.20	-10	4,681	-0.21%
2023/11/29	50	5.19	50	5.21	5.22	0	4,725	0.00%
2023/11/28	80	5.23	31	5.21	5.21	49	4,693	1.04%
2023/11/27	30	5.22	40	5.26	5.27	-10	4,643	-0.22%
2023/11/24	10	5.24	0	5.20	5.24	10	4,677	0.21%
2023/11/22	0	5.24	0	0.00	5.23	0	4,809	0.00%
2023/11/21	80	5.22	50	5.20	5.20	30	4,897	0.61%
2023/11/20	0	5.25	0.1	5.25	5.26	-0.1	4,939	0.00%
2023/11/17	0	5.28	0	0.00	5.25	0	5,072	0.00%
2023/11/16	0	5.28	0	0.00	5.27	0	4,976	0.00%
2023/11/15	0	5.29	0	0.00	5.27	0	5,069	0.00%
2023/11/14	0	5.37	2	5.33	5.34	-2	5,259	-0.04%
2023/11/13	2	5.37	1	5.35	5.36	1	5,391	0.02%
2023/11/09	40	5.41	40	5.41	5.39	0	5,551	0.00%
2023/11/08	2	5.41	10	5.41	5.40	-8	5,736	-0.14%
2023/11/07	21	5.42	20	5.42	5.43	1	5,811	0.02%
2023/11/06	12	5.42	0	0.00	5.42	12	6,089	0.20%
2023/11/03	0.1	5.63	0	0.00	5.47	0.1	6,042	0.00%
2023/11/02	0	0.00	50	5.53	5.52	-50	6,139	-0.81%
2023/11/01	0	0.00	100	5.63	5.62	-100	6,119	-1.63%
2023/10/31	35	5.62	5	5.64	5.66	30	6,317	0.47%
2023/10/30	0	0.00	40	5.59	5.61	-40	6,357	-0.63%
2023/10/27	50	5.59	55	5.60	5.59	-5	6,337	-0.08%
2023/10/26	70	5.61	25	5.63	5.63	45	6,455	0.70%
2023/10/25	60	5.52	90	5.50	5.51	-30	6,306	-0.48%
2023/10/24	160	5.58	53	5.55	5.53	107	6,282	1.70%	大買/鉅額交易
2023/10/23	3	5.57	0	0.00	5.55	3	6,307	0.05%
2023/10/20	0	0.00	62	5.53	5.51	-62	6,370	-0.97%
2023/10/19	0	5.53	0	0.00	5.49	0	6,386	0.00%
2023/10/18	42	5.49	0	0.00	5.49	42	6,438	0.65%
2023/10/13	20	5.40	21	5.39	5.40	-1	6,570	-0.02%
2023/10/12	0.1	5.40	0	0.00	5.37	0.1	6,679	0.00%
2023/10/05	50	5.53	52	5.49	5.49	-2	6,894	-0.03%
2023/10/04	3	5.58	0	0.00	5.57	3	6,993	0.04%
2023/10/03	2	5.49	2	5.48	5.50	0	6,973	0.00%
2023/10/02	0.1	5.54	3	5.45	5.46	-2.9	7,266	-0.04%
2023/09/28	1	5.55	30	5.52	5.54	-29	7,303	-0.40%
2023/09/27	50	5.56	20	5.56	5.55	30	7,309	0.41%
2023/09/26	82	5.53	140	5.55	5.56	-58	7,302	-0.79%	大賣/
2023/09/25	40	5.51	20	5.49	5.50	20	7,336	0.27%
2023/09/22	70.1	5.57	30	5.55	5.53	40.1	7,360	0.54%
2023/09/21	0	0.00	20	5.53	5.56	-20	7,320	-0.27%
2023/09/20	0	0.00	1	5.45	5.47	-1	7,185	-0.01%
2023/09/18	20	5.41	1	5.41	5.41	19	7,325	0.26%
2023/09/13	0.1	5.47	2	5.45	5.46	-1.9	7,220	-0.03%
2023/09/12	0	5.53	3	5.50	5.47	-3	7,288	-0.04%
2023/09/11	8	5.52	0	0.00	5.52	8	7,297	0.11%
2023/09/08	1	5.50	52	5.50	5.49	-51	7,337	-0.70%
2023/09/07	75	5.46	21	5.45	5.47	54	7,453	0.72%
2023/08/23	10	5.48	0	0.00	5.49	10	7,777	0.13%
2023/08/22	10	5.52	0	0.00	5.52	10	7,802	0.13%
2023/08/18	70	5.51	70	5.55	5.56	0	7,747	0.00%
2023/08/17	45	5.55	61	5.51	5.51	-16	7,550	-0.21%
2023/08/16	39	5.55	46	5.55	5.55	-7	7,418	-0.09%
2023/08/15	51	5.50	22	5.49	5.52	29	7,357	0.39%
2023/08/14	61	5.53	40	5.56	5.55	21	7,526	0.28%
2023/08/11	1	5.42	1	5.43	5.46	0	7,573	0.00%
2023/08/10	1	5.45	0	0.00	5.46	1	7,522	0.01%
2023/08/09	0	5.39	0	0.00	5.39	0	7,266	0.00%
2023/08/08	0	5.41	0	5.37	5.39	0	7,321	0.00%
2023/08/04	1	5.41	0	0.00	5.40	1	7,216	0.01%
2023/08/01	0.1	5.29	24	5.30	5.29	-23.9	6,905	-0.35%
2023/07/31	8	5.22	25	5.30	5.32	-17	6,914	-0.25%
2023/07/28	6	5.27	0	0.00	5.28	6	6,762	0.09%
2023/07/27	3	5.27	0	5.26	5.28	3	6,797	0.04%
2023/07/26	3	5.30	0	0.00	5.32	3	6,821	0.04%
2023/07/25	29	5.30	0	0.00	5.30	29	6,798	0.43%
2023/07/21	0	0.00	19	5.38	5.36	-19	6,881	-0.28%
2023/07/20	8	5.32	0	0.00	5.32	8	6,918	0.12%
2023/07/19	0	0.00	4	5.32	5.34	-4	6,984	-0.06%
2023/07/18	3	5.26	15	5.30	5.30	-12	6,977	-0.17%
2023/07/17	4	5.28	0	0.00	5.28	4	6,977	0.06%
2023/07/14	8	5.28	0	0.00	5.28	8	6,918	0.12%
2023/07/12	0	0.00	7	5.42	5.39	-7	6,648	-0.11%
2023/07/11	0	0.00	123	5.43	5.41	-123	6,718	-1.83%	大賣/鉅額交易
2023/07/10	10	5.50	10	5.50	5.49	0	6,611	0.00%
2023/07/07	0	5.48	10	5.48	5.49	-10	6,543	-0.15%
2023/07/06	0	0.00	104	5.42	5.46	-104	6,221	-1.67%	大賣/鉅額交易
2023/06/28	0	0.00	3	5.45	5.46	-3	6,118	-0.05%
2023/06/27	0	0.00	17	5.46	5.46	-17	6,126	-0.28%
2023/06/26	0	5.49	32	5.42	5.42	-32	6,030	-0.53%
2023/06/21	0	0.00	8	5.39	5.38	-8	6,049	-0.13%
2023/06/20	0	0.00	5	5.39	5.38	-5	6,145	-0.08%
2023/06/19	8	5.36	20	5.37	5.35	-12	6,317	-0.19%
2023/06/15	6	5.34	25	5.35	5.34	-19	6,320	-0.30%
2023/06/13	17	5.37	35	5.36	5.38	-18	6,482	-0.28%
2023/06/12	8	5.45	5	5.46	5.46	3	6,414	0.05%
2023/06/08	0	0.00	4	5.55	5.54	-4	6,568	-0.06%
2023/06/07	5	5.48	2	5.51	5.48	3	6,650	0.05%
2023/06/05	2	5.54	4	5.55	5.54	-2	6,639	-0.03%
2023/06/02	18	5.54	10	5.56	5.54	8	6,639	0.12%
2023/06/01	0	0.00	9	5.63	5.61	-9	6,638	-0.14%
2023/05/30	1	5.57	0	0.00	5.58	1	6,698	0.01%
2023/05/29	4	5.58	0	0.00	5.58	4	6,766	0.06%
2023/05/26	15	5.64	0	0.00	5.63	15	6,718	0.22%
2023/05/25	146	5.71	0	0.00	5.71	146	6,798	2.15%	大買/鉅額交易
2023/05/24	0	0.00	29	5.76	5.76	-29	6,853	-0.42%
2023/05/23	2	5.73	0	0.00	5.74	2	6,868	0.03%
2023/05/22	2	5.75	0	0.00	5.75	2	6,887	0.03%
2023/05/19	8	5.75	0	0.00	5.74	8	7,036	0.11%
2023/05/18	15	5.77	0	0.00	5.77	15	7,125	0.21%
2023/05/17	11	5.84	0	0.00	5.83	11	7,153	0.15%
2023/05/15	0	0.00	1	6.00	6.00	-1	7,034	-0.01%
2023/05/12	0	0.00	1	6.01	6.00	-1	7,106	-0.01%
2023/05/11	1	6.01	19	5.98	6.01	-18	7,046	-0.26%
2023/05/10	0	0.00	6	5.97	5.96	-6	7,065	-0.08%
2023/05/05	2	5.94	0	0.00	5.96	2	7,175	0.03%
2023/05/04	2	5.96	0	0.00	5.97	2	7,307	0.03%
2023/05/03	0	0.00	7	5.99	6.00	-7	7,362	-0.10%
2023/05/02	2	5.94	0	0.00	5.97	2	7,420	0.03%
2023/04/28	2	5.98	17	6.00	5.98	-15	7,491	-0.20%
2023/04/27	2	6.02	9	6.05	6.04	-7	7,498	-0.09%
2023/04/26	20	6.06	6	6.07	6.06	14	7,424	0.19%
2023/04/25	2	6.06	0	0.00	6.05	2	7,390	0.03%
2023/04/24	3	5.97	6	5.97	5.96	-3	7,284	-0.04%
2023/04/21	6	5.96	46.5	5.94	5.97	-40.5	7,258	-0.56%
2023/04/20	0	0.00	27	5.94	5.94	-27	7,467	-0.36%
2023/04/19	0	0.00	37	5.90	5.91	-37	7,625	-0.49%
2023/04/18	0	0.00	26	5.87	5.89	-26	7,664	-0.34%
2023/04/17	2	5.85	11	5.87	5.85	-9	7,934	-0.11%
2023/04/14	13	5.85	0	0.00	5.85	13	7,925	0.16%
2023/04/13	0	0.00	7	5.90	5.92	-7	7,898	-0.09%
2023/04/12	3	5.85	1	5.86	5.86	2	7,942	0.03%
2023/04/11	8	5.87	0	0.00	5.86	8	8,135	0.10%
2023/04/10	12	5.87	1	5.90	5.89	11	8,234	0.13%
2023/04/07	0	0.00	20	5.90	5.91	-20	8,306	-0.24%
2023/04/06	4	5.92	5	5.93	5.92	-1	8,292	-0.01%
2023/03/31	7	5.86	6	5.89	5.88	1	8,352	0.01%
2023/03/30	10	5.90	0	0.00	5.91	10	8,424	0.12%
2023/03/29	8	5.94	2	5.97	5.94	6	8,497	0.07%
2023/03/28	12	5.95	12	5.95	5.96	0	8,751	0.00%
2023/03/27	0	0.00	7.5	5.90	5.91	-7.5	8,785	-0.09%
2023/03/24	9	5.88	0	0.00	5.88	9	8,922	0.10%
2023/03/23	18	5.90	1	5.90	5.90	17	8,972	0.19%
2023/03/22	36	5.96	6	5.99	5.95	30	9,236	0.32%
2023/03/21	6	6.03	25.5	6.05	6.04	-19.5	9,058	-0.22%
2023/03/20	2	6.06	15	6.08	6.09	-13	9,118	-0.14%
2023/03/17	17	6.08	15	6.08	6.07	2	9,193	0.02%
2023/03/16	0	0.00	25	6.13	6.15	-25	9,222	-0.27%
2023/03/15	8	6.07	83	6.06	6.10	-75	9,141	-0.82%
2023/03/14	0	0.00	140	6.12	6.11	-140	9,167	-1.53%	大賣/鉅額交易
2023/03/13	16	6.04	42	6.07	6.04	-26	9,127	-0.28%
2023/03/10	5	6.04	35	6.05	6.06	-30	8,890	-0.34%
2023/03/09	5	5.93	0	0.00	5.95	5	8,930	0.06%
2023/03/08	3	5.93	77	5.95	5.93	-74	9,120	-0.81%
2023/03/07	19	5.91	0	0.00	5.90	19	9,155	0.21%
2023/03/06	116	5.94	0	0.00	5.94	116	9,216	1.26%	大買/鉅額交易
2023/03/03	7	6.00	0	0.00	6.01	7	9,139	0.08%
2023/03/02	5	6.02	2	6.06	6.03	3	9,354	0.03%
2023/03/01	0	0.00	2	6.08	6.04	-2	9,436	-0.02%
2023/02/24	3	5.99	5	6.04	6.03	-2	9,401	-0.02%
2023/02/23	23.5	6.02	0	0.00	6.02	23.5	9,362	0.25%
2023/02/22	0	0.00	9	6.12	6.11	-9	9,224	-0.10%
2023/02/20	4	6.04	2	6.08	6.04	2	9,678	0.02%
2023/02/17	4	6.07	0	0.00	6.07	4	9,896	0.04%
2023/02/16	13	6.04	3	6.02	6.03	10	9,908	0.10%
2023/02/14	29	6.00	0	0.00	6.00	29	10,663	0.27%
2023/02/13	1	6.06	0	0.00	6.06	1	10,589	0.01%
2023/02/10	13	6.05	0	0.00	6.05	13	10,621	0.12%
2023/02/09	3	6.04	0	0.00	6.04	3	10,668	0.03%
2023/02/08	7	6.04	0	0.00	6.02	7	10,692	0.07%
2023/02/06	0	0.00	22	6.10	6.11	-22	10,617	-0.21%
2023/02/03	4	6.04	0	0.00	6.05	4	10,611	0.04%
2023/02/02	36	6.05	1	6.05	6.04	35	10,621	0.33%
2023/02/01	1	6.14	0	0.00	6.12	1	10,566	0.01%
2023/01/31	6	6.11	0	0.00	6.15	6	10,581	0.06%
2023/01/30	76	6.12	65	6.11	6.11	11	10,566	0.10%
2023/01/17	4	6.31	0	0.00	6.31	4	10,594	0.04%
2023/01/16	17	6.33	0	0.00	6.34	17	10,635	0.16%
2023/01/13	42	6.35	0	0.00	6.37	42	10,687	0.39%
2023/01/11	16	6.37	0	0.00	6.40	16	10,745	0.15%
2023/01/10	11	6.38	50	6.40	6.39	-39	10,776	-0.36%
2023/01/09	49	6.43	0	0.00	6.41	49	10,759	0.46%
2023/01/06	60	6.57	0	0.00	6.57	60	10,954	0.55%
2023/01/05	5	6.59	0	0.00	6.62	5	11,056	0.05%
2023/01/03	0	0.00	8	6.75	6.65	-8	11,252	-0.07%
2022/12/28	0	0.00	11	6.71	6.70	-11	11,302	-0.10%
2022/12/27	15	6.60	5	6.59	6.61	10	11,490	0.09%
2022/12/26	11	6.64	0	0.00	6.64	11	11,912	0.09%
2022/12/23	17	6.66	1	6.67	6.66	16	12,163	0.13%
2022/12/22	10	6.59	0	0.00	6.59	10	12,265	0.08%
2022/12/21	0	0.00	2	6.68	6.68	-2	12,369	-0.02%
2022/12/20	1	6.65	2	6.71	6.71	-1	12,365	-0.01%
2022/12/19	1	6.57	6	6.59	6.60	-5	12,326	-0.04%
2022/12/16	1	6.58	2	6.58	6.57	-1	12,356	-0.01%
2022/12/14	1	6.48	0	0.00	6.47	1	12,282	0.01%
2022/12/13	5	6.55	0	0.00	6.56	5	11,989	0.04%
2022/12/09	2	6.50	0	0.00	6.48	2	12,014	0.02%
2022/12/08	0	0.00	13	6.57	6.57	-13	11,957	-0.11%
2022/12/07	63	6.51	5	6.51	6.51	58	11,994	0.48%
2022/12/06	5	6.44	4	6.45	6.48	1	11,917	0.01%
2022/12/05	4	6.34	0	0.00	6.38	4	11,874	0.03%
2022/12/01	4	6.34	150	6.33	6.37	-146	12,065	-1.21%	大賣/鉅額交易
2022/11/30	1	6.44	0	0.00	6.44	1	11,936	0.01%
2022/11/29	138	6.59	16	6.54	6.51	122	11,811	1.03%	大買/鉅額交易
2022/11/28	2	6.55	11	6.58	6.58	-9	11,771	-0.08%
2022/11/25	12	6.47	0	0.00	6.48	12	11,784	0.10%
2022/11/24	4	6.48	0	0.00	6.46	4	11,836	0.03%
2022/11/23	9	6.52	0	0.00	6.53	9	11,616	0.08%
2022/11/22	8	6.58	0	0.00	6.58	8	11,619	0.07%
2022/11/21	1	6.57	0	0.00	6.61	1	11,633	0.01%
2022/11/18	4	6.54	3	6.58	6.59	1	11,655	0.01%
2022/11/17	13	6.61	2	6.59	6.56	11	11,585	0.09%
2022/11/16	2	6.56	0	0.00	6.57	2	11,380	0.02%
2022/11/15	23	6.59	2	6.60	6.59	21	11,090	0.19%
2022/11/14	1	6.80	0	0.00	6.77	1	10,808	0.01%
2022/11/11	573	6.88	11	6.83	6.84	562	10,650	5.28%	大買/鉅額交易
2022/11/09	200	7.10	0	0.00	7.06	200	9,497	2.11%	大買/鉅額交易
2022/11/08	11	7.17	1	7.17	7.20	10	9,469	0.11%
2022/11/04	1	7.37	0	0.00	7.37	1	9,405	0.01%
2022/11/03	2	7.43	0	0.00	7.40	2	9,359	0.02%
2022/10/31	999	7.42	0	0.00	7.42	999	9,564	10.44%	大買/鉅額交易
2022/10/28	1	7.51	998	7.51	7.52	-997	9,601	-10.38%	大賣/鉅額交易
2022/10/27	0	0.00	91	7.45	7.42	-91	9,648	-0.94%
2022/10/25	0	0.00	64	7.55	7.56	-64	9,579	-0.67%
2022/10/24	1	7.38	0	0.00	7.47	1	9,492	0.01%
2022/10/21	12	7.46	0	0.00	7.51	12	9,466	0.13%
2022/10/20	1	7.56	11	7.53	7.46	-10	9,453	-0.11%
2022/10/19	0	0.00	32	7.36	7.40	-32	9,375	-0.34%
2022/10/18	11	7.39	0	0.00	7.34	11	9,393	0.12%
2022/10/17	9	7.45	7	7.43	7.42	2	9,326	0.02%
2022/10/14	17	7.32	130	7.35	7.32	-113	9,174	-1.23%	大賣/鉅額交易
2022/10/13	3	7.44	0	0.00	7.53	3	8,880	0.03%
2022/10/12	12	7.41	5	7.38	7.38	7	8,747	0.08%
2022/10/11	211	7.31	5	7.29	7.36	206	8,781	2.35%	大買/鉅額交易
2022/10/06	200	6.98	0	0.00	6.97	200	8,734	2.29%	大買/鉅額交易
2022/10/05	123	6.98	232	6.99	7.01	-109	8,839	-1.23%	大買/大賣/鉅額交易
2022/10/04	2	7.14	39	7.11	7.11	-37	8,849	-0.42%
2022/10/03	1	7.27	0	0.00	7.29	1	8,673	0.01%
2022/09/30	3	7.25	18	7.25	7.21	-15	8,452	-0.18%
2022/09/29	5	7.15	4	7.12	7.15	1	8,584	0.01%
2022/09/28	16	7.16	0	0.00	7.18	16	8,590	0.19%
2022/09/27	11	7.01	1	7.02	7.01	10	8,631	0.12%
2022/09/26	0	0.00	99	6.98	7.04	-99	9,004	-1.10%
2022/09/23	10	6.82	0	0.00	6.86	10	9,143	0.11%
2022/09/22	0	0.00	2	6.85	6.81	-2	9,494	-0.02%
2022/09/21	0	0.00	1	6.73	6.73	-1	9,546	-0.01%
2022/09/20	0	0.00	1	6.69	6.68	-1	9,768	-0.01%
2022/09/19	1	6.72	0	0.00	6.72	1	10,158	0.01%
2022/09/16	0	0.00	1	6.71	6.71	-1	10,396	-0.01%
2022/09/14	18	6.70	0	0.00	6.67	18	11,094	0.16%
2022/09/13	1	6.54	0	0.00	6.54	1	11,343	0.01%
2022/09/12	201	6.57	0	0.00	6.56	201	11,696	1.72%	大買/鉅額交易
2022/09/08	304	6.74	0	0.00	6.70	304	12,553	2.42%	大買/鉅額交易
2022/09/07	5	6.75	2	6.76	6.77	3	12,600	0.02%
2022/09/06	10	6.63	0	0.00	6.64	10	12,527	0.08%
2022/09/05	100	6.62	0	0.00	6.67	100	12,796	0.78%
2022/09/02	51	6.62	4	6.63	6.66	47	12,875	0.37%
2022/09/01	12	6.61	0	0.00	6.61	12	12,884	0.09%
2022/08/31	15	6.49	0	0.00	6.48	15	12,780	0.12%
2022/08/30	11	6.53	1	6.51	6.53	10	12,741	0.08%
2022/08/29	5	6.57	1	6.58	6.56	4	12,703	0.03%
2022/08/25	729	6.44	5	6.42	6.43	724	12,764	5.67%	大買/鉅額交易
2022/08/24	2	6.49	0	0.00	6.49	2	12,852	0.02%
2022/08/23	0	0.00	1	6.48	6.48	-1	12,908	-0.01%
2022/08/22	0	0.00	1	6.43	6.43	-1	13,020	-0.01%
2022/08/16	1	6.34	5	6.36	6.36	-4	13,345	-0.03%
2022/08/15	1	6.35	0	0.00	6.35	1	13,443	0.01%
2022/08/12	1	6.40	0	0.00	6.41	1	13,498	0.01%
2022/08/11	202	6.45	15	6.45	6.46	187	13,621	1.37%	大買/鉅額交易
2022/08/08	10	6.55	1	6.54	6.54	9	13,836	0.07%
2022/08/05	130	6.57	0	0.00	6.52	130	14,123	0.92%	大買/鉅額交易
2022/08/02	0	0.00	5	6.71	6.69	-5	13,990	-0.04%
2022/07/29	25	6.55	2	6.55	6.58	23	14,112	0.16%
2022/07/28	15	6.61	5	6.57	6.62	10	14,153	0.07%
2022/07/27	5	6.67	0	0.00	6.64	5	14,087	0.04%
2022/07/26	5	6.68	0	0.00	6.68	5	14,121	0.04%
2022/07/25	6	6.61	0	0.00	6.64	6	14,235	0.04%
2022/07/22	6	6.65	6	6.65	6.64	0	14,281	0.00%
2022/07/21	12	6.68	0	0.00	6.64	12	14,511	0.08%
2022/07/18	11	6.80	1	6.80	6.78	10	14,908	0.07%
2022/07/15	10	6.81	1	6.80	6.82	9	14,737	0.06%
2022/07/14	2	6.88	5	6.86	6.89	-3	14,615	-0.02%
2022/07/13	27	6.94	22	6.90	6.93	5	14,458	0.03%
2022/07/12	10	7.07	11	7.10	7.13	-1	14,361	-0.01%
2022/07/08	7	6.89	500	6.90	6.90	-493	14,110	-3.49%	大賣/鉅額交易
2022/07/07	24	7.05	10	6.97	6.97	14	14,133	0.10%
2022/07/06	1	7.07	1	7.10	7.14	0	13,843	0.00%
2022/07/05	6	6.99	0	0.00	6.97	6	13,773	0.04%
2022/07/04	0	0.00	10	6.94	7.03	-10	13,555	-0.07%
2022/07/01	18	6.88	24	6.95	7.00	-6	13,165	-0.05%
2022/06/30	5	6.75	14	6.77	6.79	-9	12,793	-0.07%
2022/06/29	0	0.00	175	6.62	6.62	-175	12,395	-1.41%	大賣/鉅額交易
2022/06/28	0	0.00	20	6.57	6.57	-20	12,205	-0.16%
2022/06/27	22	6.49	0	0.00	6.52	22	12,098	0.18%
2022/06/24	15	6.60	13	6.64	6.64	2	11,647	0.02%
2022/06/23	0	0.00	22	6.70	6.68	-22	11,435	-0.19%
2022/06/22	2	6.62	11	6.60	6.64	-9	11,048	-0.08%
2022/06/21	3	6.50	36	6.54	6.49	-33	10,670	-0.31%
2022/06/20	0	0.00	22	6.61	6.66	-22	10,377	-0.21%
2022/06/17	0	0.00	1	6.58	6.55	-1	10,172	-0.01%
2022/06/15	1	6.39	4	6.41	6.43	-3	9,386	-0.03%
2022/06/09	5	6.18	0	0.00	6.18	5	9,177	0.05%
2022/06/08	35	6.18	2	6.17	6.18	33	9,246	0.36%
2022/06/02	0	0.00	8	6.21	6.21	-8	10,007	-0.08%
2022/06/01	2	6.17	0	0.00	6.17	2	10,274	0.02%
2022/05/31	5	6.17	0	0.00	6.17	5	10,328	0.05%
2022/05/30	0	0.00	5	6.20	6.20	-5	10,274	-0.05%
2022/05/27	4	6.34	8	6.33	6.32	-4	10,105	-0.04%
2022/05/26	1	6.36	3	6.41	6.45	-2	10,010	-0.02%
2022/05/25	25	6.40	0	0.00	6.39	25	10,139	0.25%
2022/05/23	25	6.35	0	0.00	6.37	25	10,189	0.25%
2022/05/20	31	6.39	0	0.00	6.39	31	10,234	0.30%
2022/05/19	10	6.46	5	6.44	6.44	5	10,186	0.05%
2022/05/18	12	6.35	8	6.34	6.35	4	10,029	0.04%
2022/05/17	1	6.41	2	6.41	6.41	-1	9,969	-0.01%
2022/05/16	70	6.48	0	0.00	6.48	70	9,908	0.71%
2022/05/13	225	6.52	0	0.00	6.51	225	9,858	2.28%	大買/鉅額交易
2022/05/12	0	0.00	9	6.57	6.60	-9	9,625	-0.09%
2022/05/11	19	6.45	1	6.44	6.44	18	9,682	0.19%
2022/05/10	65	6.51	1	6.53	6.43	64	9,708	0.66%
2022/05/09	11	6.43	4	6.43	6.44	7	9,546	0.07%
2022/05/06	0	0.00	1	6.33	6.31	-1	9,439	-0.01%
2022/05/04	1	6.26	0	0.00	6.25	1	9,489	0.01%
2022/04/29	0	0.00	50	6.23	6.25	-50	9,907	-0.50%
2022/04/25	0	0.00	14	6.23	6.24	-14	9,693	-0.14%
2022/04/21	2	6.02	0	0.00	6.05	2	9,500	0.02%
2022/04/19	50	6.09	0	0.00	6.10	50	9,470	0.53%
2022/04/18	2	6.13	2	6.14	6.16	0	9,810	0.00%
2022/04/12	5	6.09	0	0.00	6.11	5	9,959	0.05%
2022/04/01	1	5.94	0	0.00	5.92	1	9,695	0.01%
2022/03/29	2	5.95	0	0.00	5.94	2	9,673	0.02%
2022/03/28	2	5.96	0	0.00	5.97	2	9,736	0.02%
2022/03/24	2	5.92	0	0.00	5.90	2	9,691	0.02%
2022/03/22	7	5.96	5	5.95	5.94	2	9,601	0.02%
2022/03/21	1	5.94	0	0.00	5.96	1	9,382	0.01%
2022/03/17	5	6.00	0	0.00	5.97	5	9,104	0.05%
2022/03/16	3	6.17	0	0.00	6.16	3	8,938	0.03%
2022/03/15	5	6.15	0	0.00	6.20	5	8,800	0.06%
2022/03/14	5	6.06	0	0.00	6.06	5	8,782	0.06%
2022/03/10	3	6.02	12	6.00	6.02	-9	8,702	-0.10%
2022/03/09	4	6.18	0	0.00	6.18	4	8,474	0.05%
2022/03/08	260	6.23	30	6.24	6.25	230	8,170	2.81%	大買/鉅額交易
2022/03/02	0	0.00	6	5.88	5.87	-6	7,681	-0.08%
2022/03/01	6	5.85	0	0.00	5.85	6	7,673	0.08%
2022/02/25	12	5.97	214	5.98	5.97	-202	7,619	-2.65%	大賣/鉅額交易
2022/02/24	0	0.00	0.1	5.87	5.98	-0.1	7,496	0.00%
2022/02/23	0.1	5.84	0.1	5.92	5.81	0	7,267	0.00%
2022/02/22	0	0.00	57.3	5.84	5.87	-57.3	7,262	-0.79%
2022/02/21	5.2	5.76	0	0.00	5.76	5.2	7,162	0.07%
2022/02/18	15.2	5.77	10.1	5.77	5.77	5.1	7,099	0.07%
2022/02/17	200.3	5.74	0	0.00	5.76	200.3	7,089	2.82%	大買/鉅額交易
2022/02/16	36.6	5.77	2.2	5.79	5.77	34.4	7,077	0.49%
2022/02/15	0	0.00	20.8	5.84	5.87	-20.8	7,075	-0.29%
2022/02/14	0	0.00	18	5.85	5.86	-18	7,028	-0.26%
2022/02/11	3.3	5.77	2	5.77	5.76	1.3	6,939	0.02%
2022/02/10	16	5.76	0	0.00	5.76	16	6,792	0.24%
2022/02/09	9	5.81	0	0.00	5.81	9	6,728	0.13%
2022/02/08	4	5.85	0	0.00	5.85	4	6,765	0.06%
2022/02/07	20	5.92	0	0.00	5.90	20	6,734	0.30%
2022/01/26	11	5.98	0	0.00	5.98	11	6,686	0.16%
2022/01/25	0	0.00	8	5.95	5.97	-8	6,518	-0.12%
2022/01/24	499	5.93	6	5.91	5.88	493	6,157	8.01%	大買/鉅額交易
2022/01/21	0	0.00	17	5.89	5.90	-17	5,993	-0.28%
2022/01/20	0	0.00	2	5.81	5.78	-2	5,880	-0.03%
2022/01/19	1	5.77	7	5.81	5.81	-6	5,629	-0.11%
2022/01/18	3	5.69	0	0.00	5.75	3	5,589	0.05%
2022/01/17	5	5.72	0	0.00	5.71	5	5,314	0.09%
2022/01/14	0	0.00	4	5.79	5.76	-4	5,276	-0.08%
2022/01/13	4	5.74	0	0.00	5.74	4	5,258	0.08%
2022/01/12	5	5.77	0	0.00	5.76	5	5,216	0.10%
2022/01/11	3	5.79	2	5.81	5.80	1	5,288	0.02%
2022/01/10	1	5.81	2	5.86	5.80	-1	4,932	-0.02%
2022/01/07	1	5.73	4	5.82	5.83	-3	5,075	-0.06%
2022/01/06	1	5.76	8	5.77	5.76	-7	5,058	-0.14%
2022/01/05	5	5.72	0	0.00	5.74	5	4,725	0.11%
2022/01/04	11	5.73	0	0.00	5.72	11	4,665	0.24%
2022/01/03	3	5.76	0	0.00	5.80	3	4,600	0.07%
2021/12/30	0	0.00	3	5.80	5.81	-3	4,740	-0.06%
2021/12/29	5	5.79	0	0.00	5.80	5	4,803	0.10%
2021/12/28	4	5.81	0	0.00	5.81	4	4,946	0.08%
2021/12/27	12	5.86	10	5.89	5.86	2	5,098	0.04%
2021/12/24	201	5.87	0	0.00	5.90	201	5,124	3.92%	大買/鉅額交易
2021/12/23	7	5.90	0	0.00	5.91	7	5,182	0.14%
2021/12/22	7	5.95	0	0.00	5.94	7	5,288	0.13%
2021/12/21	1	5.95	0	0.00	5.94	1	5,258	0.02%
2021/12/20	0	0.00	7	5.99	6.01	-7	5,266	-0.13%
2021/12/16	0	0.00	4	5.96	5.95	-4	5,435	-0.07%
2021/12/14	4	6.04	2	6.03	6.04	2	5,632	0.04%
2021/12/08	177	5.92	0	0.00	5.94	177	5,586	3.17%	大買/鉅額交易
2021/12/07	4	5.99	2	6.01	5.99	2	5,538	0.04%
2021/12/06	4	6.01	6	6.01	6.01	-2	5,538	-0.04%
2021/12/02	499	6.02	0	0.00	6.01	499	5,477	9.11%	大買/鉅額交易
2021/11/30	1	6.08	100	6.13	6.13	-99	5,337	-1.85%
2021/11/26	0	0.00	11	6.08	6.14	-11	5,320	-0.21%
2021/11/25	0	0.00	8	6.03	6.02	-8	5,251	-0.15%
2021/11/23	3	6.02	8	6.01	6.03	-5	5,479	-0.09%
2021/11/22	0	0.00	8	5.97	5.96	-8	5,531	-0.14%
2021/11/19	3	5.94	0	0.00	5.97	3	5,695	0.05%
2021/11/18	26	5.98	0	0.00	5.96	26	5,741	0.45%
2021/11/17	8	6.01	11	6.00	6.01	-3	5,884	-0.05%
2021/11/16	11	6.02	0	0.00	6.03	11	6,148	0.18%
2021/11/15	2	6.03	0	0.00	6.03	2	6,395	0.03%
2021/11/12	15	6.06	0	0.00	6.07	15	6,734	0.22%
2021/11/11	5	6.13	0	0.00	6.10	5	6,919	0.07%
2021/11/09	100	6.09	0	0.00	6.07	100	7,243	1.38%
2021/11/05	80	6.21	10	6.18	6.17	70	7,285	0.96%
2021/11/04	5	6.23	0	0.00	6.23	5	7,251	0.07%
2021/11/01	150	6.25	0	0.00	6.23	150	7,367	2.04%	大買/鉅額交易
2021/10/26	0	0.00	25	6.26	6.25	-25	7,572	-0.33%
2021/10/22	2	6.30	0	0.00	6.32	2	8,151	0.02%
2021/10/19	200	6.30	0	0.00	6.30	200	8,402	2.38%	大買/鉅額交易
2021/10/18	5	6.35	0	0.00	6.38	5	8,394	0.06%
2021/10/15	0	0.00	200	6.43	6.36	-200	8,486	-2.36%	大賣/鉅額交易
2021/10/07	140	6.38	0	0.00	6.40	140	8,544	1.64%	大買/鉅額交易
2021/10/06	5	6.56	0	0.00	6.54	5	8,459	0.06%
2021/10/05	5	6.61	0	0.00	6.52	5	8,473	0.06%
2021/10/04	5	6.52	0	0.00	6.52	5	8,391	0.06%
2021/10/01	10	6.46	10	6.39	6.48	0	8,231	0.00%
2021/09/30	10	6.34	0	0.00	6.33	10	8,123	0.12%
2021/09/24	0	0.00	6	6.22	6.23	-6	8,077	-0.07%
2021/09/23	10	6.27	40	6.27	6.27	-30	8,021	-0.37%
2021/09/17	110	6.18	0	0.00	6.18	110	7,847	1.40%	大買/鉅額交易
2021/09/14	15	6.14	0	0.00	6.15	15	8,061	0.19%
2021/09/13	15	6.17	0	0.00	6.17	15	8,134	0.18%
2021/09/10	0	0.00	21	6.17	6.16	-21	8,231	-0.26%
2021/09/09	1	6.27	0	0.00	6.24	1	8,228	0.01%
2021/09/07	1	6.17	22	6.18	6.18	-21	8,263	-0.25%
2021/09/06	0	0.00	40	6.13	6.17	-40	8,274	-0.48%
2021/09/02	0	0.00	30	6.19	6.23	-30	8,363	-0.36%
2021/09/01	10	6.17	0	0.00	6.16	10	8,325	0.12%
2021/08/31	10	6.22	0	0.00	6.19	10	8,243	0.12%
2021/08/27	10	6.28	0	0.00	6.27	10	8,282	0.12%
2021/08/20	0	0.00	30	6.63	6.64	-30	8,205	-0.37%
2021/08/19	30	6.60	11	6.58	6.63	19	8,028	0.24%
2021/08/18	20	6.61	20	6.53	6.45	0	7,809	0.00%
2021/08/06	0	0.00	9	6.25	6.24	-9	8,751	-0.10%
2021/08/04	200	6.20	0	0.00	6.19	200	9,945	2.01%	大買/鉅額交易
2021/07/29	100	6.33	0	0.00	6.30	100	10,274	0.97%
2021/07/22	100	6.25	0	0.00	6.27	100	10,306	0.97%
2021/07/21	0	0.00	70	6.26	6.32	-70	10,278	-0.68%
2021/07/20	70	6.30	3	6.31	6.31	67	10,266	0.65%
2021/07/19	1	6.22	0	0.00	6.20	1	10,110	0.01%
2021/07/16	1	6.19	2	6.19	6.15	-1	10,072	-0.01%
2021/07/15	5	6.13	0	0.00	6.13	5	10,101	0.05%
2021/07/14	0	0.00	5	6.17	6.19	-5	10,170	-0.05%
2021/07/13	6	6.13	0	0.00	6.17	6	10,217	0.06%
2021/07/09	18	6.27	24	6.27	6.26	-6	10,146	-0.06%
2021/07/08	6	6.19	0	0.00	6.19	6	10,122	0.06%
2021/07/06	0	0.00	1	6.17	6.17	-1	10,135	-0.01%
2021/07/05	100	6.18	0	0.00	6.16	100	10,096	0.99%
2021/06/30	103	6.24	0	0.00	6.24	103	9,904	1.04%	大買/鉅額交易
2021/06/25	100	6.31	0	0.00	6.35	100	9,829	1.02%
2021/06/23	3	6.43	0	0.00	6.40	3	9,848	0.03%
2021/06/22	260	6.47	0	0.00	6.51	260	9,741	2.67%	大買/鉅額交易
2021/06/21	0	0.00	45	6.52	6.51	-45	9,685	-0.46%
2021/06/15	100	6.41	2	6.43	6.41	98	9,622	1.02%
2021/06/09	100	6.60	0	0.00	6.58	100	9,463	1.06%
2021/06/07	0	0.00	10	6.53	6.52	-10	9,511	-0.11%
2021/06/04	1	6.51	0	0.00	6.51	1	9,423	0.01%
2021/06/03	52	6.49	30	6.49	6.47	22	9,440	0.23%
2021/06/01	11	6.52	20	6.55	6.51	-9	9,431	-0.10%
2021/05/31	23	6.54	0	0.00	6.56	23	9,435	0.24%
2021/05/28	31	6.62	10	6.61	6.63	21	9,269	0.23%
2021/05/21	1	6.90	0	0.00	6.87	1	9,168	0.01%
2021/05/20	5	6.99	106	7.01	7.00	-101	8,978	-1.12%	大賣/鉅額交易
2021/05/19	8	6.99	155	6.95	6.95	-147	8,822	-1.67%	大賣/鉅額交易
2021/05/18	651	7.01	5	6.93	6.93	646	8,697	7.43%	大買/鉅額交易
2021/05/17	264	7.24	54	7.33	7.34	210	8,388	2.50%	大買/鉅額交易
2021/05/14	52	7.07	64	7.13	7.15	-12	7,914	-0.15%
2021/05/13	54	7.10	50	7.15	7.22	4	7,708	0.05%
2021/05/12	10	6.86	5	6.85	7.15	5	7,298	0.07%
2021/05/11	100	6.69	107	6.76	6.82	-7	6,603	-0.11%	大賣/
2021/05/10	0	0.00	1	6.56	6.56	-1	6,528	-0.02%
2021/05/07	1	6.58	2	6.59	6.55	-1	6,665	-0.02%
2021/05/06	2	6.67	2	6.73	6.68	0	6,723	0.00%
2021/05/05	0	0.00	53	6.67	6.75	-53	6,550	-0.81%
2021/05/04	1	6.68	1	6.70	6.68	0	6,542	0.00%
2021/04/28	35	6.49	13	6.47	6.46	22	6,059	0.36%
2021/04/27	13	6.48	22	6.46	6.46	-9	6,168	-0.15%
2021/04/26	16	6.51	40	6.48	6.47	-24	6,216	-0.39%
2021/04/23	12	6.62	6	6.58	6.58	6	6,212	0.10%
2021/04/22	13	6.60	2	6.55	6.65	11	6,291	0.17%
2021/04/21	0	0.00	5	6.64	6.61	-5	6,212	-0.08%
2021/04/19	2	6.59	0	0.00	6.59	2	6,301	0.03%
2021/04/14	9	6.82	5	6.79	6.76	4	6,682	0.06%
2021/04/13	1	6.70	1	6.68	6.77	0	6,793	0.00%
2021/04/12	0	0.00	9	6.76	6.76	-9	6,842	-0.13%
2021/04/08	5	6.75	0	0.00	6.73	5	6,884	0.07%
2021/03/31	3	6.93	1	6.91	6.94	2	6,936	0.03%
2021/03/30	4	6.91	0	0.00	6.90	4	6,973	0.06%
2021/03/26	6	7.01	0	0.00	7.00	6	6,992	0.09%
2021/03/25	7	7.12	0	0.00	7.11	7	6,970	0.10%
2021/03/24	0	0.00	1	7.14	7.14	-1	6,955	-0.01%
2021/03/18	0	0.00	168	7.00	7.01	-168	6,958	-2.41%	大賣/鉅額交易
2021/03/16	1	7.03	0	0.00	7.02	1	6,981	0.01%
2021/03/11	0	0.00	12	7.14	7.07	-12	7,026	-0.17%
2021/03/08	2	7.23	0	0.00	7.23	2	7,042	0.03%
2021/03/05	47	7.25	1	7.29	7.25	46	7,030	0.65%
2021/03/04	2	7.25	0	0.00	7.19	2	6,971	0.03%
2021/03/03	1	7.11	15	7.10	7.08	-14	6,887	-0.20%
2021/03/02	20	7.06	5	7.13	7.21	15	6,842	0.22%
2021/02/26	25	7.15	10	7.20	7.20	15	6,690	0.22%
2021/02/18	5	7.00	0	0.00	6.99	5	6,442	0.08%
2021/02/17	1	7.04	100	7.09	7.03	-99	6,535	-1.51%
2021/02/05	400	7.29	378	7.31	7.31	22	6,474	0.34%	大買/大賣/
2021/02/04	87	7.34	127	7.39	7.37	-40	6,386	-0.63%	大賣/
2021/02/03	7	7.33	200	7.33	7.32	-193	6,487	-2.97%	大賣/鉅額交易
2021/02/02	113	7.33	220	7.35	7.34	-107	6,603	-1.62%	大買/大賣/鉅額交易
2021/02/01	409	7.57	106	7.52	7.52	303	6,508	4.66%	大買/大賣/鉅額交易
2021/01/29	10	7.51	0	0.00	7.64	10	6,406	0.16%
2021/01/28	275	7.50	300	7.52	7.51	-25	6,255	-0.40%	大買/大賣/
2021/01/27	200	7.34	100	7.40	7.38	100	6,135	1.63%	大買/
2021/01/26	4	7.36	101	7.41	7.41	-97	6,092	-1.59%	大賣/
2021/01/25	2	7.28	1	7.30	7.27	1	6,011	0.02%
2021/01/21	50	7.18	14	7.18	7.20	36	5,919	0.61%
2021/01/20	2	7.35	1	7.34	7.39	1	5,679	0.02%
2021/01/19	50	7.39	0	0.00	7.30	50	5,549	0.90%
2021/01/18	1	7.48	0	0.00	7.47	1	5,456	0.02%
2021/01/15	0	0.00	58	7.44	7.46	-58	5,337	-1.09%
2021/01/14	1	7.42	1	7.40	7.40	0	5,175	0.00%
2021/01/13	3	7.45	0	0.00	7.38	3	5,133	0.06%
2021/01/12	8	7.53	2	7.53	7.53	6	5,004	0.12%
2021/01/11	10	7.56	3	7.51	7.48	7	4,958	0.14%
2021/01/07	56	7.69	17	7.65	7.64	39	4,698	0.83%
2021/01/06	10	7.82	73	7.84	7.81	-63	4,515	-1.40%
2021/01/05	0	0.00	50	7.79	7.79	-50	4,340	-1.15%
2021/01/04	10	7.86	5	7.82	7.82	5	4,253	0.12%
2020/12/31	50	7.94	34	7.95	7.93	16	4,255	0.38%
2020/12/30	103	8.01	5	8.01	7.96	98	4,234	2.31%	大買/
2020/12/29	3	8.07	50	8.08	8.07	-47	4,143	-1.13%
2020/12/28	53	8.11	71	8.09	8.07	-18	4,172	-0.43%
2020/12/25	56	8.12	51	8.17	8.15	5	4,116	0.12%
2020/12/24	56	8.19	5	8.20	8.18	51	4,116	1.24%
2020/12/23	9	8.26	50	8.24	8.24	-41	4,189	-0.98%
2020/12/22	50	8.18	1	8.29	8.29	49	4,413	1.11%
2020/12/21	1	8.17	0	0.00	8.18	1	4,470	0.02%
2020/12/16	15	8.24	10	8.25	8.24	5	4,527	0.11%
2020/12/15	5	8.34	0	0.00	8.36	5	4,469	0.11%
2020/12/14	5	8.27	0	0.00	8.28	5	4,451	0.11%
2020/12/11	1	8.23	100	8.32	8.27	-99	4,482	-2.21%
2020/12/10	70	8.26	100	8.29	8.27	-30	4,466	-0.67%
2020/12/09	51	8.19	25	8.19	8.18	26	4,456	0.58%
2020/12/08	40	8.27	0	0.00	8.22	40	4,446	0.90%
2020/12/07	25	8.30	0	0.00	8.31	25	4,615	0.54%
2020/12/04	40	8.37	0	0.00	8.33	40	4,756	0.84%
2020/12/03	20	8.41	20	8.46	8.45	0	4,827	0.00%
2020/12/02	20	8.45	0	0.00	8.45	20	4,830	0.41%
2020/11/30	168	8.48	61	8.49	8.59	107	4,814	2.22%	大買/鉅額交易
2020/11/27	40	8.51	20	8.56	8.50	20	4,764	0.42%
2020/11/25	0	0.00	60	8.57	8.59	-60	4,775	-1.26%
2020/11/24	1	8.52	20	8.55	8.55	-19	4,782	-0.40%
2020/11/19	100	8.61	30	8.60	8.60	70	4,780	1.46%
2020/11/18	50	8.60	0	0.00	8.62	50	4,747	1.05%
2020/11/16	0	0.00	5	8.82	8.72	-5	4,846	-0.10%
2020/11/11	1	8.99	0	0.00	8.94	1	4,583	0.02%
2020/11/10	3	9.05	3	9.02	9.09	0	4,413	0.00%
2020/11/09	0	0.00	5	9.08	9.05	-5	4,231	-0.12%
2020/10/21	0	0.00	12	9.26	9.29	-12	4,476	-0.27%
2020/10/19	1	9.29	0	0.00	9.26	1	4,538	0.02%
2020/10/16	1	9.40	0	0.00	9.39	1	4,448	0.02%
2020/10/13	0	0.00	1	9.30	9.27	-1	4,492	-0.02%
2020/10/08	0	0.00	8	9.31	9.30	-8	4,486	-0.18%
2020/09/28	0	0.00	1	9.76	9.64	-1	4,512	-0.02%
2020/09/25	8	9.80	3	9.83	9.83	5	4,446	0.11%
2020/09/24	11	9.82	0	0.00	9.83	11	4,412	0.25%
2020/09/23	0	0.00	1	9.58	9.57	-1	4,335	-0.02%
2020/09/09	2	9.66	2	9.61	9.58	0	3,964	0.00%
2020/09/03	1	9.42	0	0.00	9.47	1	3,848	0.03%
2020/08/26	0	0.00	1	9.49	9.45	-1	4,097	-0.02%
2020/08/21	0	0.00	5	9.66	9.61	-5	4,106	-0.12%
2020/08/20	5	9.71	0	0.00	9.82	5	4,076	0.12%
2020/08/05	10	9.58	0	0.00	9.56	10	4,303	0.23%
2020/07/31	1	9.67	0	0.00	9.67	1	4,353	0.02%
2020/07/30	10	9.68	0	0.00	9.68	10	4,392	0.23%
2020/07/29	1	9.79	5	9.75	9.78	-4	4,793	-0.08%
2020/07/28	14	9.64	0	0.00	9.78	14	5,152	0.27%
2020/07/27	10	9.74	0	0.00	9.76	10	5,133	0.19%
2020/07/21	0	0.00	2	9.91	9.92	-2	5,155	-0.04%
2020/07/15	3	10.09	0	0.00	10.13	3	5,296	0.06%
2020/07/14	0	0.00	9	10.18	10.15	-9	5,426	-0.17%
2020/07/13	1	10.16	3	10.22	10.15	-2	5,512	-0.04%
2020/07/06	1	10.29	0	0.00	10.28	1	5,902	0.02%
2020/07/03	7	10.48	3	10.49	10.49	4	6,016	0.07%
2020/06/17	0	0.00	10	10.97	10.93	-10	6,755	-0.15%
2020/06/16	25	11.00	12	10.96	10.94	13	6,980	0.19%
2020/06/15	1	11.14	0	0.00	11.23	1	7,161	0.01%
2020/06/12	25	11.11	17	11.12	11.08	8	7,233	0.11%
2020/06/11	14	10.90	1	10.89	11.01	13	7,310	0.18%
2020/06/09	1	10.89	2	10.96	10.89	-1	7,561	-0.01%
2020/06/08	2	10.92	2	10.95	10.93	0	7,670	0.00%
2020/06/05	2	11.04	0	0.00	11.04	2	7,652	0.03%
2020/06/04	0	0.00	2	11.16	11.14	-2	7,677	-0.03%
2020/06/03	12	11.21	0	0.00	11.21	12	7,736	0.16%
2020/06/01	0	0.00	4	11.41	11.44	-4	7,662	-0.05%
2020/05/28	2	11.63	0	0.00	11.61	2	7,680	0.03%
2020/05/26	3	11.52	0	0.00	11.52	3	7,787	0.04%
2020/05/22	10	11.77	0	0.00	11.80	10	7,741	0.13%
2020/05/20	0	0.00	40	11.68	11.69	-40	7,677	-0.52%
2020/05/18	20	11.81	0	0.00	11.85	20	7,595	0.26%
2020/05/12	22	11.75	1	11.71	11.74	21	7,475	0.28%
2020/05/11	1	11.60	0	0.00	11.61	1	7,445	0.01%
2020/05/08	0	0.00	5	11.72	11.73	-5	7,408	-0.07%
2020/05/05	2	11.89	1	11.84	11.90	1	7,475	0.01%
2020/05/04	2	12.00	0	0.00	12.04	2	7,075	0.03%
2020/04/30	1	11.71	0	0.00	11.66	1	6,684	0.01%
2020/04/29	1	11.91	0	0.00	11.90	1	6,663	0.02%
2020/04/27	1	12.15	0	0.00	12.10	1	6,718	0.01%
2020/04/22	1	12.53	0	0.00	12.50	1	6,532	0.02%
2020/04/17	1	12.02	0	0.00	12.17	1	6,239	0.02%
2020/04/15	2	12.41	0	0.00	12.45	2	5,966	0.03%
2020/04/14	1	12.55	10	12.54	12.50	-9	5,849	-0.15%
2020/04/13	0	0.00	2	12.90	12.91	-2	5,703	-0.04%
2020/04/08	1	12.90	6	12.90	12.85	-5	5,435	-0.09%
2020/04/07	2	13.09	0	0.00	13.04	2	5,250	0.04%
2020/04/06	1	13.35	3	13.38	13.33	-2	5,130	-0.04%
2020/03/31	1	13.48	0	0.00	13.57	1	4,894	0.02%
2020/03/30	11	13.86	0	0.00	13.62	11	4,811	0.23%
2020/03/27	1	13.24	0	0.00	13.58	1	4,640	0.02%
2020/03/26	1	13.60	0	0.00	13.52	1	4,496	0.02%
2020/03/25	2	13.78	0	14.18	13.70	2	4,302	0.05%
2020/03/24	2	14.11	0	0.00	14.20	2	4,138	0.05%
2020/03/23	4	14.99	0	0.00	15.06	4	3,995	0.10%
2020/03/20	1	14.39	62	14.87	14.40	-61	3,899	-1.56%
2020/03/19	10	15.47	0	0.00	15.74	10	3,660	0.27%
2020/03/18	7	14.46	0	0.00	14.69	7	3,417	0.20%
2020/03/17	9	14.14	0	0.00	14.25	9	3,310	0.27%
2020/03/16	36	13.88	0	0.00	13.87	36	3,097	1.16%
2020/03/13	21	14.01	20	13.75	13.35	1	2,983	0.03%
2020/03/11	0	0.00	2	12.29	12.47	-2	2,568	-0.08%
2020/03/02	1	12.15	10	12.01	12.07	-9	2,163	-0.42%
2020/02/25	1	11.76	1	11.72	11.71	0	1,939	0.00%
2020/02/24	0	0.00	4	11.73	11.73	-4	1,876	-0.21%
2020/02/21	1	11.54	0	0.00	11.60	1	1,815	0.06%
2020/02/20	3	11.55	0	0.00	11.56	3	1,815	0.17%
2020/02/19	0	0.00	2	11.51	11.52	-2	1,816	-0.11%
2020/02/18	3	11.63	1	11.59	11.64	2	1,788	0.11%
2020/02/17	0	0.00	1	11.55	11.55	-1	1,778	-0.06%
2020/02/14	1	11.51	0	0.00	11.49	1	1,763	0.06%
2020/02/12	0	0.00	30	11.52	11.53	-30	1,765	-1.70%
2020/02/06	0	0.00	110	11.58	11.58	-110	1,645	-6.68%	大賣/鉅額交易
2020/02/05	5	11.74	0	0.00	11.77	5	1,694	0.30%
2020/02/04	25	11.85	0	0.00	11.81	25	1,670	1.50%
2020/02/03	81	12.07	1	12.04	11.97	80	1,635	4.89%
2020/01/31	10	11.84	0	0.00	11.84	10	1,503	0.67%
2020/01/30	30	11.89	20	11.69	11.93	10	1,470	0.68%
2020/01/20	0	0.00	10	11.22	11.26	-10	1,348	-0.74%
2020/01/09	0	0.00	10	11.41	11.41	-10	1,504	-0.66%
2020/01/07	10	11.48	0	0.00	11.48	10	1,494	0.67%
2019/12/23	10	11.41	0	0.00	11.39	10	1,478	0.68%
2019/11/21	1	11.91	0	0.00	11.87	1	1,376	0.07%
2019/10/24	0	0.00	1	12.23	12.22	-1	1,235	-0.08%
2019/10/23	5	12.29	0	0.00	12.27	5	1,198	0.42%
2019/09/05	5	12.89	0	0.00	12.87	5	1,187	0.42%
2019/09/03	5	13.12	0	0.00	13.12	5	1,180	0.42%
2019/07/01	0	0.00	1	13.13	13.10	-1	2,304	-0.04%
2019/06/19	5	13.49	0	0.00	13.37	5	2,408	0.21%
2019/06/05	0	0.00	18	13.73	13.79	-18	2,432	-0.74%
2019/06/04	5	13.80	4	13.84	13.84	1	2,447	0.04%
2019/06/03	0	0.00	8	13.87	13.79	-8	2,445	-0.33%
2019/05/31	8	13.80	0	0.00	13.78	8	2,419	0.33%
2019/05/27	1	13.98	0	0.00	13.95	1	2,358	0.04%
2019/05/23	0	0.00	25	13.90	13.97	-25	2,344	-1.07%
2019/05/22	5	13.76	0	0.00	13.76	5	2,289	0.22%
2019/05/21	10	13.78	0	0.00	13.75	10	2,258	0.44%
2019/05/20	10	13.85	0	0.00	13.85	10	2,226	0.45%
2019/05/14	31	13.78	53	13.70	13.71	-22	2,103	-1.05%
2019/05/10	2	13.33	1	13.37	13.46	1	2,012	0.05%
2019/05/09	20	13.46	0	0.00	13.44	20	1,956	1.02%
2019/05/08	1	13.25	0	0.00	13.24	1	1,911	0.05%
2019/04/23	2	13.19	0	0.00	13.15	2	1,918	0.10%
2019/04/11	0	0.00	1	13.41	13.41	-1	2,287	-0.04%
2019/04/03	1	13.54	0	0.00	13.56	1	2,351	0.04%
2019/03/29	0	0.00	1	13.82	13.68	-1	2,406	-0.04%
2019/03/15	1	13.91	0	0.00	13.91	1	2,699	0.04%
2019/03/12	0	0.00	12	13.99	13.99	-12	2,880	-0.42%
2019/03/04	0	0.00	8	14.08	14.07	-8	3,337	-0.24%
2019/02/21	0	0.00	10	14.12	14.07	-10	3,660	-0.27%
2019/02/13	0	0.00	10	14.42	14.43	-10	4,049	-0.25%
2019/01/29	10	14.70	0	0.00	14.67	10	4,153	0.24%
2019/01/25	0	0.00	10	14.59	14.58	-10	4,270	-0.23%
2019/01/15	1	14.90	0	0.00	14.87	1	4,858	0.02%
2019/01/14	0	0.00	5	15.05	15.04	-5	4,897	-0.10%
2019/01/09	5	14.99	0	0.00	15.00	5	4,823	0.10%
2019/01/07	0	0.00	20	15.27	15.22	-20	4,793	-0.42%
2019/01/04	5	15.59	5	15.51	15.54	0	4,839	0.00%
2019/01/03	10	15.37	0	0.00	15.40	10	5,029	0.20%
2018/12/26	10	15.33	0	0.00	15.44	10	4,989	0.20%
2018/12/21	20	15.20	0	0.00	15.13	20	5,000	0.40%
2018/12/17	0	0.00	30	14.96	14.93	-30	4,698	-0.64%
2018/12/13	0	0.00	1	14.92	14.89	-1	4,612	-0.02%
2018/12/06	34	15.13	0	0.00	15.18	34	4,489	0.76%
2018/12/05	12	14.83	0	0.00	14.82	12	4,455	0.27%
2018/12/03	0	0.00	10	14.44	14.45	-10	4,355	-0.23%
2018/11/30	0	0.00	30	14.80	14.86	-30	4,202	-0.71%
2018/11/28	1	14.92	0	0.00	14.86	1	3,983	0.03%
2018/11/27	0	0.00	2	15.12	15.06	-2	3,926	-0.05%
2018/11/26	2	15.03	0	0.00	15.07	2	3,901	0.05%
2018/11/13	21	15.32	2	15.23	15.12	19	3,497	0.54%
2018/11/12	3	15.01	0	0.00	15.02	3	3,299	0.09%
2018/11/09	20	15.06	0	0.00	15.06	20	3,157	0.63%
2018/11/02	10	14.98	0	0.00	14.92	10	3,051	0.33%
2018/11/01	0	0.00	5	15.03	15.03	-5	2,904	-0.17%
2018/10/31	0	0.00	30	15.26	15.15	-30	2,854	-1.05%
2018/10/25	10	15.44	0	0.00	15.51	10	2,675	0.37%
2018/10/19	0	0.00	6	15.03	14.87	-6	2,313	-0.26%
2018/10/18	1	14.85	3	14.83	14.87	-2	2,294	-0.09%
2018/10/17	6	14.73	0	0.00	14.84	6	2,338	0.26%
2018/10/16	0	0.00	5	14.82	14.86	-5	2,352	-0.21%
2018/10/02	15	13.65	0	0.00	13.67	15	1,724	0.87%
2018/10/01	10	13.54	1	13.52	13.53	9	1,699	0.53%
2018/09/28	10	13.59	0	0.00	13.58	10	1,722	0.58%
2018/09/27	1	13.58	0	0.00	13.54	1	1,751	0.06%
2018/09/19	0	0.00	1	13.71	13.68	-1	1,880	-0.05%
2018/09/18	1	13.80	0	0.00	13.78	1	1,900	0.05%
2018/09/06	0	0.00	6	13.65	13.66	-6	1,940	-0.31%
2018/09/04	6	13.57	0	0.00	13.56	6	1,924	0.31%
2018/09/03	0	0.00	4	13.60	13.63	-4	1,929	-0.21%
2018/08/29	4	13.52	0	0.00	13.51	4	1,946	0.21%
2018/08/21	0	0.00	10	13.88	13.84	-10	2,013	-0.50%
2018/08/20	0	0.00	10	13.95	13.97	-10	1,979	-0.51%
2018/08/17	20	13.98	0	0.00	13.99	20	1,987	1.01%
2018/08/16	0	0.00	7	14.00	13.94	-7	1,965	-0.36%
2018/08/09	0	0.00	8	13.59	13.59	-8	1,919	-0.42%
2018/08/08	2	13.56	5	13.55	13.57	-3	1,927	-0.16%
2018/08/07	12	13.65	0	0.00	13.67	12	1,929	0.62%
2018/08/06	10	13.62	10	13.58	13.61	0	1,957	0.00%
2018/08/02	1	13.67	0	0.00	13.77	1	1,962	0.05%
2018/07/27	0	0.00	8	13.63	13.63	-8	2,036	-0.39%
2018/07/26	4	13.73	0	0.00	13.74	4	2,026	0.20%
2018/07/25	2	13.77	0	0.00	13.79	2	2,023	0.10%
2018/07/24	0	0.00	10	13.80	13.79	-10	2,036	-0.49%
2018/07/20	0	0.00	20	13.92	13.89	-20	2,053	-0.97%
2018/07/16	10	14.00	0	0.00	14.02	10	2,326	0.43%
2018/07/13	2	14.00	0	0.00	14.00	2	2,360	0.08%
2018/07/12	1	14.16	0	0.00	14.13	1	2,388	0.04%
2018/07/06	4	14.47	0	0.00	14.40	4	2,405	0.17%
2018/07/05	20	14.40	0	0.00	14.45	20	2,393	0.84%
2018/07/04	0	0.00	3	14.27	14.27	-3	2,327	-0.13%
2018/07/03	3	14.33	0	0.00	14.33	3	2,346	0.13%
2018/06/27	0	0.00	3	14.30	14.39	-3	2,277	-0.13%
2018/06/26	7	14.38	0	0.00	14.32	7	2,287	0.31%
2018/06/20	0	0.00	1	14.26	14.13	-1	2,340	-0.04%
2018/06/19	0	0.00	1	14.17	14.24	-1	2,360	-0.04%
2018/06/14	0	0.00	5	14.06	14.10	-5	2,351	-0.21%
2018/06/12	0	0.00	2	14.00	13.96	-2	2,348	-0.09%
2018/06/11	2	13.95	0	0.00	13.94	2	2,371	0.08%
2018/06/08	0	0.00	1	13.98	13.98	-1	2,395	-0.04%
2018/06/07	3	13.89	0	0.00	13.85	3	2,439	0.12%
2018/06/05	1	14.05	0	0.00	14.05	1	2,451	0.04%
2018/05/30	0	0.00	1	14.36	14.42	-1	2,432	-0.04%
2018/05/25	2	14.24	0	0.00	14.23	2	2,493	0.08%
2018/05/23	2	14.30	0	0.00	14.31	2	2,527	0.08%
2018/05/21	1	14.21	0	0.00	14.22	1	2,558	0.04%
2018/05/03	0	0.00	1	14.82	14.84	-1	2,907	-0.03%
2018/05/02	1	14.69	0	0.00	14.71	1	2,908	0.03%
2018/04/24	0	0.00	2	14.70	14.73	-2	2,823	-0.07%
2018/04/23	1	14.58	0	0.00	14.60	1	2,719	0.04%
2018/04/20	0	0.00	5	14.45	14.47	-5	2,676	-0.19%
2018/04/19	2	14.27	0	0.00	14.25	2	2,608	0.08%
2018/04/18	2	14.44	0	0.00	14.42	2	2,586	0.08%
2018/04/17	0	0.00	4	14.46	14.51	-4	2,538	-0.16%
2018/04/16	2	14.31	0	0.00	14.31	2	2,494	0.08%
2018/04/10	1	14.29	0	0.00	14.32	1	2,514	0.04%
2018/04/09	2	14.38	0	0.00	14.37	2	2,524	0.08%
2018/04/03	0	0.00	2	14.54	14.53	-2	2,516	-0.08%
2018/04/02	0	0.00	2	14.43	14.42	-2	2,509	-0.08%
2018/03/30	2	14.32	0	0.00	14.35	2	2,542	0.08%
2018/03/28	0	0.00	2	14.43	14.47	-2	2,502	-0.08%
2018/03/27	1	14.32	0	0.00	14.30	1	2,459	0.04%
2018/03/26	1	14.54	0	0.00	14.47	1	2,453	0.04%
2018/03/23	0	0.00	5	14.58	14.59	-5	2,410	-0.21%
2018/03/22	1	14.16	2	14.32	14.30	-1	2,343	-0.04%
2018/03/21	3	14.26	0	0.00	14.27	3	2,290	0.13%
2018/03/16	0	0.00	4	14.37	14.29	-4	2,308	-0.17%
2018/03/15	4	14.24	1	14.23	14.23	3	2,303	0.13%
2018/03/14	2	14.25	0	0.00	14.26	2	2,303	0.09%
2018/03/12	0	0.00	1	14.37	14.30	-1	2,340	-0.04%
2018/03/08	1	14.54	0	0.00	14.54	1	2,411	0.04%
2018/03/06	2	14.66	0	0.00	14.62	2	2,437	0.08%
2018/03/05	2	14.85	1	14.81	14.85	1	2,460	0.04%
2018/03/02	0	0.00	1	14.75	14.76	-1	2,442	-0.04%
2018/03/01	1	14.62	0	0.00	14.65	1	2,434	0.04%
2018/02/27	1	14.52	0	0.00	14.60	1	2,508	0.04%
2018/02/22	0	0.00	50	14.80	14.79	-50	2,711	-1.84%
2018/02/21	1	14.88	57	14.80	14.77	-56	2,735	-2.05%
2018/02/09	2	15.49	7	15.25	15.28	-5	2,781	-0.18%
2018/02/07	100	14.97	101	14.80	15.03	-1	2,707	-0.04%	大賣/
2018/02/06	107	15.27	0	0.00	15.17	107	2,702	3.96%	大買/鉅額交易
2018/02/05	6	14.51	0	0.00	14.48	6	2,485	0.24%
2018/01/23	0	0.00	15	14.12	14.12	-15	2,469	-0.61%
2018/01/22	0	0.00	2	14.20	14.15	-2	2,461	-0.08%