國泰臺灣加權反1 (00664R)-群益金鼎-高盛券商分點個股進出

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
4.57
漲跌
▼0.03
漲幅
-0.65%
成交量
5,851張
產業
上市
61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－群益金鼎-高盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	1	4.60	4.60	-1	7,283	-0.01%
2024/04/16	0	0.00	2	4.44	4.51	-2	6,219	-0.03%
2024/04/12	0	0.00	25	4.33	4.34	-25	5,802	-0.43%
2024/04/11	0	0.00	61	4.33	4.33	-61	5,857	-1.04%
2024/04/10	4	4.32	4	4.31	4.31	0	5,960	0.00%
2024/04/09	19	4.36	16	4.31	4.31	3	6,111	0.05%
2024/04/08	3	4.39	3	4.39	4.40	0	5,903	0.00%
2024/04/03	0	0.00	20	4.43	4.43	-20	6,021	-0.33%
2024/04/02	9	4.40	9	4.39	4.39	0	6,009	0.00%
2024/04/01	1	4.42	41	4.44	4.44	-40	5,980	-0.67%
2024/03/29	0	0.00	35	4.44	4.44	-35	6,104	-0.57%
2024/03/28	0	0.00	211	4.46	4.46	-211	6,068	-3.48%	大賣/鉅額交易
2024/03/27	0	0.00	1	4.47	4.44	-1	6,045	-0.02%
2024/03/26	40	4.42	8	4.45	4.46	32	6,006	0.53%
2024/03/25	11	4.44	11	4.44	4.44	0	5,775	0.00%
2024/03/22	55	4.45	2	4.47	4.45	53	5,773	0.92%
2024/03/21	18	4.47	16	4.46	4.46	2	5,668	0.04%
2024/03/20	0	0.00	165	4.54	4.54	-165	5,471	-3.02%	大賣/鉅額交易
2024/03/19	530	4.54	60	4.53	4.52	470	5,558	8.46%	大買/鉅額交易
2024/03/15	0	0.00	1	4.54	4.55	-1	5,531	-0.02%
2024/03/13	2	4.49	2	4.52	4.52	0	5,485	0.00%
2024/03/12	0	0.00	2	4.53	4.51	-2	5,453	-0.04%
2024/03/11	0	0.00	97	4.57	4.57	-97	5,411	-1.79%
2024/03/08	18	4.51	17	4.55	4.55	1	5,311	0.02%
2024/03/07	17	4.57	14	4.57	4.56	3	5,158	0.06%
2024/03/06	14	4.62	12	4.61	4.61	2	4,965	0.04%
2024/03/05	29	4.64	13	4.64	4.64	16	4,885	0.33%
2024/03/04	13	4.70	12	4.66	4.66	1	4,883	0.02%
2024/02/29	5	4.74	5	4.74	4.74	0	4,812	0.00%
2024/02/27	2	4.74	2	4.79	4.78	0	4,676	0.00%
2024/02/23	12	4.74	12	4.75	4.76	0	4,618	0.00%
2024/02/22	9	4.78	9	4.77	4.78	0	4,610	0.00%
2024/02/20	7	4.80	7	4.81	4.81	0	4,647	0.00%
2024/02/19	1	4.82	1	4.82	4.82	0	4,643	0.00%
2024/02/16	5	4.82	5	4.82	4.83	0	4,658	0.00%
2024/02/15	67	4.84	11	4.84	4.84	56	4,643	1.21%
2024/02/05	2	4.99	1	4.98	4.98	1	4,526	0.02%
2024/02/02	2	4.99	6	5.01	4.98	-4	4,501	-0.09%
2024/02/01	20	5.02	0	0.00	5.02	20	4,460	0.45%
2024/01/31	0	0.00	34	5.03	5.04	-34	4,505	-0.75%
2024/01/29	10	4.99	10	4.98	4.98	0	4,559	0.00%
2024/01/26	5	5.01	0	0.00	5.02	5	4,584	0.11%
2024/01/25	6	5.02	11	5.02	5.02	-5	4,642	-0.11%
2024/01/24	7	5.04	22	5.04	5.04	-15	4,631	-0.32%
2024/01/23	10.1	5.05	9	5.05	5.05	1.1	4,751	0.02%
2024/01/22	9.1	5.07	9	5.06	5.07	0.1	4,749	0.00%
2024/01/19	1	5.15	0	0.00	5.11	1	4,766	0.02%
2024/01/18	0	0.00	0.1	5.23	5.23	-0.1	4,833	0.00%
2024/01/17	0	0.00	1.2	5.22	5.23	-1.2	4,862	-0.02%
2024/01/16	0	0.00	24	5.20	5.19	-24	4,812	-0.50%
2024/01/15	7	5.13	0	0.00	5.13	7	4,805	0.15%
2024/01/12	0	0.00	5	5.16	5.17	-5	4,835	-0.10%
2024/01/11	0	0.00	4	5.15	5.14	-4	4,878	-0.08%
2024/01/10	0	0.00	12	5.17	5.17	-12	4,915	-0.24%
2024/01/09	0	0.00	45	5.14	5.14	-45	4,887	-0.92%
2024/01/04	0	0.00	5	5.15	5.16	-5	4,811	-0.10%
2024/01/03	0	0.00	5	5.15	5.14	-5	4,732	-0.11%
2024/01/02	1	5.06	3	5.09	5.09	-2	4,520	-0.04%
2023/12/29	3	5.05	3	5.05	5.07	0	4,569	0.00%
2023/12/28	3	5.06	7	5.06	5.06	-4	4,501	-0.09%
2023/12/27	8	5.07	7	5.06	5.06	1	4,540	0.02%
2023/12/21	153	5.17	0	0.00	5.16	153	4,473	3.42%	大買/鉅額交易
2023/12/19	0	5.17	0	0.00	5.14	0	4,592	0.00%
2023/12/15	7	5.10	6	5.11	5.11	1	4,716	0.02%
2023/12/14	6	5.13	6	5.12	5.12	0	4,588	0.00%
2023/12/13	1	5.17	1	5.19	5.19	0	4,454	0.00%
2023/12/12	5	5.16	5	5.17	5.19	0	4,546	0.00%
2023/12/08	1	5.18	1	5.19	5.21	0	4,585	0.00%
2023/12/07	0	0.00	1	5.23	5.24	-1	4,621	-0.02%
2023/12/06	1.1	5.18	1	5.19	5.21	0.1	4,658	0.00%
2023/12/04	2	5.18	1	5.20	5.20	1	4,691	0.02%
2023/11/29	3	5.19	3	5.21	5.22	0	4,725	0.00%
2023/11/28	6	5.21	5	5.21	5.21	1	4,693	0.02%
2023/11/27	1.1	5.22	1	5.25	5.27	0.1	4,643	0.00%
2023/11/24	1	5.22	0	0.00	5.24	1	4,677	0.02%
2023/11/22	0	0.00	1	5.23	5.23	-1	4,809	-0.02%
2023/11/21	5	5.23	4	5.19	5.20	1	4,897	0.02%
2023/11/17	1	5.25	1	5.25	5.25	0	5,072	0.00%
2023/11/16	1	5.26	1	5.28	5.27	0	4,976	0.00%
2023/11/15	4	5.27	4	5.28	5.27	0	5,069	0.00%
2023/11/14	0	5.34	0	0.00	5.34	0	5,259	0.00%
2023/11/13	4	5.33	4	5.36	5.36	0	5,391	0.00%
2023/11/10	0	0.00	1	5.43	5.42	-1	5,524	-0.02%
2023/11/09	2	5.39	2	5.40	5.39	0	5,551	0.00%
2023/11/08	5	5.41	3	5.40	5.40	2	5,736	0.04%
2023/11/07	0	5.41	0	0.00	5.43	0	5,811	0.00%
2023/11/06	7	5.41	0	0.00	5.42	7	6,089	0.12%
2023/11/03	1	5.48	0	0.00	5.47	1	6,042	0.02%
2023/10/31	0	0.00	1	5.65	5.66	-1	6,317	-0.02%
2023/10/23	0	0.00	0.3	5.55	5.55	-0.3	6,307	0.00%
2023/10/20	0	0.00	0	5.54	5.51	0	6,370	0.00%
2023/10/18	0	5.49	0	0.00	5.49	0	6,438	0.00%
2023/10/17	0	5.44	0	0.00	5.44	0	6,436	0.00%
2023/10/16	0	5.45	0	0.00	5.44	0	6,532	0.00%
2023/10/11	0	5.44	0	0.00	5.42	0	6,769	0.00%
2023/10/06	0	5.49	0	0.00	5.47	0	6,869	0.00%
2023/10/05	0	5.52	0	0.00	5.49	0	6,894	0.00%
2023/10/04	0	0.00	5	5.57	5.57	-5	6,993	-0.07%
2023/10/03	0	5.50	0	0.00	5.50	0	6,973	0.00%
2023/10/02	5	5.46	0	0.00	5.46	5	7,266	0.07%
2023/09/21	0	0.00	2	5.53	5.56	-2	7,320	-0.03%
2023/09/18	0	0.00	1	5.41	5.41	-1	7,325	-0.01%
2023/09/15	5	5.36	6	5.36	5.35	-1	7,344	-0.01%
2023/09/14	6	5.39	3	5.38	5.38	3	7,280	0.04%
2023/09/08	0	5.45	0	0.00	5.49	0	7,337	0.00%
2023/09/07	0	5.46	1	5.46	5.47	-1	7,453	-0.01%
2023/09/04	2	5.41	0	0.00	5.40	2	7,799	0.03%
2023/09/01	0	5.46	3	5.45	5.44	-3	7,824	-0.04%
2023/08/30	1	5.42	0	0.00	5.43	1	7,869	0.01%
2023/08/28	3	5.48	0	0.00	5.51	3	7,897	0.04%
2023/08/25	0	0.00	27	5.51	5.52	-27	7,862	-0.34%
2023/08/24	40	5.41	40	5.41	5.41	0	7,781	0.00%
2023/08/22	0	5.54	0	0.00	5.52	0	7,802	0.00%
2023/08/21	0	5.56	0	0.00	5.55	0	7,811	0.00%
2023/08/18	95	5.51	95	5.55	5.56	0	7,747	0.00%
2023/08/17	27	5.51	0	0.00	5.51	27	7,550	0.36%
2023/08/16	0	0.00	1	5.55	5.55	-1	7,418	-0.01%
2023/08/14	0	0.00	1	5.54	5.55	-1	7,526	-0.01%
2023/08/10	0	0.00	1.1	5.45	5.46	-1.1	7,522	-0.01%
2023/08/09	0	5.39	1	5.39	5.39	-1	7,266	-0.01%
2023/08/08	0	5.36	0	0.00	5.39	0	7,321	0.00%
2023/08/02	0	5.40	1.2	5.40	5.40	-1.1	7,032	-0.02%
2023/08/01	0	5.30	0	0.00	5.29	0	6,905	0.00%
2023/07/31	6	5.23	4	5.24	5.32	2	6,914	0.03%
2023/07/28	0	5.27	0	0.00	5.28	0	6,762	0.00%
2023/07/27	55	5.28	55	5.28	5.28	0	6,797	0.00%
2023/07/21	1	5.40	29	5.37	5.36	-28	6,881	-0.41%
2023/07/20	28	5.33	2	5.32	5.32	26	6,918	0.38%
2023/07/19	1	5.33	1	5.33	5.34	0	6,984	0.00%
2023/07/18	3	5.26	4	5.29	5.30	-1	6,977	-0.01%
2023/07/17	7	5.28	46	5.28	5.28	-39	6,977	-0.56%
2023/07/14	5	5.30	9	5.30	5.28	-4	6,918	-0.06%
2023/07/13	50	5.31	5	5.34	5.34	45	6,843	0.66%
2023/07/12	0	0.00	23	5.41	5.39	-23	6,648	-0.35%
2023/07/10	53	5.47	30	5.51	5.49	23	6,611	0.35%
2023/07/07	0	0.00	1.1	5.51	5.49	-1.1	6,543	-0.02%
2023/07/06	0	0.00	44.1	5.45	5.46	-44.1	6,221	-0.71%
2023/07/05	0	5.40	4	5.39	5.38	-4	6,120	-0.07%
2023/07/03	43	5.37	90	5.38	5.36	-47	6,124	-0.77%
2023/06/30	0	0.00	50.1	5.44	5.44	-50.1	6,120	-0.82%
2023/06/29	80	5.41	25	5.46	5.45	55	6,137	0.90%
2023/06/28	0	0.00	241	5.45	5.46	-241	6,118	-3.94%	大賣/鉅額交易
2023/06/27	0	5.48	85	5.46	5.46	-85	6,126	-1.39%
2023/06/26	0	5.44	1	5.41	5.42	-1	6,030	-0.02%
2023/06/21	0	0.00	60	5.38	5.38	-60	6,049	-0.99%
2023/06/20	0	0.00	60	5.39	5.38	-60	6,145	-0.98%
2023/06/19	16	5.36	45	5.35	5.35	-29	6,317	-0.46%
2023/06/16	5	5.33	1	5.35	5.35	4	6,351	0.06%
2023/06/15	68	5.35	8	5.34	5.34	60	6,320	0.95%
2023/06/14	78	5.38	9	5.36	5.37	69	6,348	1.09%
2023/06/13	144	5.39	24	5.39	5.38	120	6,482	1.85%	大買/鉅額交易
2023/06/12	233	5.46	0	0.00	5.46	233	6,414	3.63%	大買/鉅額交易
2023/06/08	0	5.53	17	5.52	5.54	-17	6,568	-0.26%
2023/06/07	23	5.50	8	5.47	5.48	15	6,650	0.23%
2023/06/06	1	5.52	0	0.00	5.52	1	6,582	0.02%
2023/06/05	5	5.53	14	5.54	5.54	-9	6,639	-0.14%
2023/06/02	6	5.56	5	5.54	5.54	1	6,639	0.02%
2023/06/01	10	5.61	0	0.00	5.61	10	6,638	0.15%
2023/05/31	0	0.00	1	5.61	5.60	-1	6,688	-0.01%
2023/05/30	105	5.59	65	5.58	5.58	40	6,698	0.60%	大買/
2023/05/29	46	5.58	75	5.58	5.58	-29	6,766	-0.43%
2023/05/26	6.1	5.65	5	5.64	5.63	1.1	6,718	0.02%
2023/05/25	29	5.72	1	5.73	5.71	28	6,798	0.41%
2023/05/24	0	0.00	1	5.76	5.76	-1	6,853	-0.01%
2023/05/23	5	5.72	5	5.73	5.74	0	6,868	0.00%
2023/05/22	5	5.73	5	5.74	5.75	0	6,887	0.00%
2023/05/19	6	5.75	6	5.75	5.74	0	7,036	0.00%
2023/05/18	44	5.77	3	5.78	5.77	41	7,125	0.58%
2023/05/17	1	5.92	0	0.00	5.83	1	7,153	0.01%
2023/05/11	0	0.00	1	6.01	6.01	-1	7,046	-0.01%
2023/05/10	0	0.00	1	5.95	5.96	-1	7,065	-0.01%
2023/05/08	13	5.92	20	5.92	5.92	-7	7,126	-0.10%
2023/05/05	0	0.00	10	5.98	5.96	-10	7,175	-0.14%
2023/05/03	0	0.00	1	6.00	6.00	-1	7,362	-0.01%
2023/05/02	0	0.00	30	5.96	5.97	-30	7,420	-0.40%
2023/04/28	5	5.98	0	0.00	5.98	5	7,491	0.07%
2023/04/26	15	6.06	0	0.00	6.06	15	7,424	0.20%
2023/04/25	0	0.00	16	6.04	6.05	-16	7,390	-0.22%
2023/04/24	10	5.97	0	0.00	5.96	10	7,284	0.14%
2023/04/21	50	5.94	49	5.96	5.97	1	7,258	0.01%
2023/04/20	10	5.92	26	5.94	5.94	-16	7,467	-0.21%
2023/04/19	5	5.88	20	5.91	5.91	-15	7,625	-0.20%
2023/04/18	0	0.00	45	5.88	5.89	-45	7,664	-0.59%
2023/04/17	0	0.00	18	5.85	5.85	-18	7,934	-0.23%
2023/04/14	27	5.85	3	5.84	5.85	24	7,925	0.30%
2023/04/13	0	0.00	72	5.90	5.92	-72	7,898	-0.91%
2023/04/12	2	5.85	39	5.86	5.86	-37	7,942	-0.47%
2023/04/11	1	5.86	1	5.86	5.86	0	8,135	0.00%
2023/04/10	6	5.87	0	0.00	5.89	6	8,234	0.07%
2023/04/06	5	5.92	30	5.94	5.92	-25	8,292	-0.30%
2023/03/31	6	5.87	30	5.88	5.88	-24	8,352	-0.29%
2023/03/30	0	0.00	175	5.91	5.91	-175	8,424	-2.08%	大賣/鉅額交易
2023/03/29	40	5.93	15	5.97	5.94	25	8,497	0.29%
2023/03/27	0	0.00	51	5.91	5.91	-51	8,785	-0.58%
2023/03/24	66	5.89	94	5.89	5.88	-28	8,922	-0.31%
2023/03/23	51	5.94	5	5.91	5.90	46	8,972	0.51%
2023/03/22	43	5.96	10	5.95	5.95	33	9,236	0.36%
2023/03/21	18	6.04	0	0.00	6.04	18	9,058	0.20%
2023/03/20	60	6.05	30	6.09	6.09	30	9,118	0.33%
2023/03/17	20	6.08	0	0.00	6.07	20	9,193	0.22%
2023/03/16	130	6.13	70	6.15	6.15	60	9,222	0.65%	大買/
2023/03/14	145	6.09	40	6.11	6.11	105	9,167	1.15%	大買/鉅額交易
2023/03/13	188	6.06	110	6.05	6.04	78	9,127	0.85%	大買/大賣/
2023/03/10	115	6.02	21	6.06	6.06	94	8,890	1.06%	大買/
2023/03/09	0	0.00	2	5.95	5.95	-2	8,930	-0.02%
2023/03/08	0	0.00	1	5.95	5.93	-1	9,120	-0.01%
2023/03/07	10	5.93	6	5.90	5.90	4	9,155	0.04%
2023/03/06	6	5.97	7	5.93	5.94	-1	9,216	-0.01%
2023/03/01	0	0.00	1	6.09	6.04	-1	9,436	-0.01%
2023/02/24	5	5.99	5	6.01	6.03	0	9,401	0.00%
2023/02/23	1	6.00	0	0.00	6.02	1	9,362	0.01%
2023/02/17	0	0.00	1	6.09	6.07	-1	9,896	-0.01%
2023/02/14	6	6.01	7	6.00	6.00	-1	10,663	-0.01%
2023/02/08	1	6.02	21	6.03	6.02	-20	10,692	-0.19%
2023/02/07	20	6.11	0	0.00	6.11	20	10,658	0.19%
2023/02/03	2	6.02	2	6.04	6.05	0	10,611	0.00%
2023/02/02	9	6.04	8	6.05	6.04	1	10,621	0.01%
2023/01/30	8	6.08	6	6.10	6.11	2	10,566	0.02%
2023/01/17	10	6.31	0	0.00	6.31	10	10,594	0.09%
2023/01/16	1	6.31	0	0.00	6.34	1	10,635	0.01%
2023/01/13	5	6.31	4	6.34	6.37	1	10,687	0.01%
2023/01/11	2	6.37	2	6.38	6.40	0	10,745	0.00%
2023/01/10	2	6.39	0	0.00	6.39	2	10,776	0.02%
2022/12/23	0	0.00	1	6.69	6.66	-1	12,163	-0.01%
2022/12/16	0	0.00	1	6.61	6.57	-1	12,356	-0.01%
2022/12/08	0	0.00	1	6.58	6.57	-1	11,957	-0.01%
2022/12/05	1	6.35	1	6.36	6.38	0	11,874	0.00%
2022/12/02	1	6.40	1	6.39	6.39	0	11,860	0.00%
2022/12/01	3	6.31	2	6.34	6.37	1	12,065	0.01%
2022/11/30	3	6.44	3	6.43	6.44	0	11,936	0.00%
2022/11/28	0	0.00	1	6.57	6.58	-1	11,771	-0.01%
2022/11/25	4	6.46	2	6.48	6.48	2	11,784	0.02%
2022/11/24	3	6.49	4	6.47	6.46	-1	11,836	-0.01%
2022/11/23	2	6.52	2	6.53	6.53	0	11,616	0.00%
2022/11/22	0	0.00	1	6.63	6.58	-1	11,619	-0.01%
2022/11/18	4	6.53	3	6.56	6.59	1	11,655	0.01%
2022/11/17	3	6.55	4	6.56	6.56	-1	11,585	-0.01%
2022/11/16	5	6.58	3	6.59	6.57	2	11,380	0.02%
2022/11/15	3	6.72	4	6.59	6.59	-1	11,090	-0.01%
2022/11/14	4	6.79	3	6.77	6.77	1	10,808	0.01%
2022/11/11	3	6.84	3	6.87	6.84	0	10,650	0.00%
2022/11/10	0	0.00	2	7.13	7.11	-2	9,988	-0.02%
2022/11/09	5	7.09	2	7.09	7.06	3	9,497	0.03%
2022/11/08	2	7.19	2	7.17	7.20	0	9,469	0.00%
2022/11/07	2	7.29	2	7.28	7.26	0	9,456	0.00%
2022/11/03	0	0.00	1	7.45	7.40	-1	9,359	-0.01%
2022/11/02	1	7.34	0	0.00	7.33	1	9,313	0.01%
2022/11/01	1	7.37	1	7.37	7.37	0	9,324	0.00%
2022/10/31	1	7.40	0	0.00	7.42	1	9,564	0.01%
2022/10/28	0	0.00	1	7.46	7.52	-1	9,601	-0.01%
2022/10/27	2	7.43	0	0.00	7.42	2	9,648	0.02%
2022/10/25	0	0.00	1	7.56	7.56	-1	9,579	-0.01%
2022/10/13	0	0.00	1	7.49	7.53	-1	8,880	-0.01%
2022/10/12	0	0.00	1	7.40	7.38	-1	8,747	-0.01%
2022/10/11	0	0.00	1	7.29	7.36	-1	8,781	-0.01%
2022/10/06	2	6.97	2	6.98	6.97	0	8,734	0.00%
2022/10/05	2	6.99	2	7.02	7.01	0	8,839	0.00%
2022/10/04	2	7.12	0	0.00	7.11	2	8,849	0.02%
2022/09/29	1	7.08	0	0.00	7.15	1	8,584	0.01%
2022/09/22	0	0.00	1	6.86	6.81	-1	9,494	-0.01%
2022/09/20	0	0.00	13	6.70	6.68	-13	9,768	-0.13%
2022/09/19	8	6.72	0	0.00	6.72	8	10,158	0.08%
2022/09/16	0	0.00	26	6.71	6.71	-26	10,396	-0.25%
2022/09/14	0	0.00	3	6.67	6.67	-3	11,094	-0.03%
2022/09/13	1	6.52	0	0.00	6.54	1	11,343	0.01%
2022/09/12	1	6.57	0	0.00	6.56	1	11,696	0.01%
2022/09/07	2	6.74	16	6.76	6.77	-14	12,600	-0.11%
2022/09/01	0	0.00	1	6.59	6.61	-1	12,884	-0.01%
2022/08/31	28	6.51	0	0.00	6.48	28	12,780	0.22%
2022/08/30	11	6.51	10	6.53	6.53	1	12,741	0.01%
2022/08/24	0	0.00	3	6.49	6.49	-3	12,852	-0.02%
2022/08/22	0	0.00	1	6.42	6.43	-1	13,020	-0.01%
2022/08/19	1	6.33	1	6.35	6.35	0	13,148	0.00%
2022/08/18	0	0.00	1	6.40	6.37	-1	13,176	-0.01%
2022/08/17	2	6.34	2	6.33	6.33	0	13,288	0.00%
2022/08/16	1	6.34	1	6.36	6.36	0	13,345	0.00%
2022/08/15	5	6.36	6	6.34	6.35	-1	13,443	-0.01%
2022/08/12	3	6.42	0	0.00	6.41	3	13,498	0.02%
2022/08/11	2	6.45	3	6.46	6.46	-1	13,621	-0.01%
2022/08/10	0	0.00	1	6.57	6.57	-1	13,645	-0.01%
2022/08/09	2	6.51	0	0.00	6.53	2	13,747	0.01%
2022/08/08	15	6.55	0	0.00	6.54	15	13,836	0.11%
2022/08/05	21	6.59	22	6.52	6.52	-1	14,123	-0.01%
2022/08/04	4	6.68	0	0.00	6.70	4	13,998	0.03%
2022/08/02	0	0.00	1	6.68	6.69	-1	13,990	-0.01%
2022/07/29	2	6.56	2	6.58	6.58	0	14,112	0.00%
2022/07/28	3	6.57	3	6.60	6.62	0	14,153	0.00%
2022/07/25	1	6.61	1	6.62	6.64	0	14,235	0.00%
2022/07/22	2	6.63	2	6.64	6.64	0	14,281	0.00%
2022/07/21	2	6.65	2	6.64	6.64	0	14,511	0.00%
2022/07/20	2	6.65	2	6.69	6.72	0	14,786	0.00%
2022/07/19	1	6.75	0	0.00	6.75	1	14,911	0.01%
2022/07/18	1	6.79	1	6.78	6.78	0	14,908	0.00%
2022/07/15	2	6.84	2	6.82	6.82	0	14,737	0.00%
2022/07/14	2	6.89	2	6.88	6.89	0	14,615	0.00%
2022/07/13	1	6.92	0	0.00	6.93	1	14,458	0.01%
2022/07/12	0	0.00	61	7.11	7.13	-61	14,361	-0.42%
2022/07/08	2	6.88	1	6.85	6.90	1	14,110	0.01%
2022/07/07	61	6.96	0	0.00	6.97	61	14,133	0.43%
2022/07/04	0	0.00	25	7.02	7.03	-25	13,555	-0.18%
2022/07/01	0	0.00	1	6.99	7.00	-1	13,165	-0.01%
2022/06/30	13	6.79	1	6.75	6.79	12	12,793	0.09%
2022/06/29	0	0.00	1	6.65	6.62	-1	12,395	-0.01%
2022/06/28	6	6.57	1	6.56	6.57	5	12,205	0.04%
2022/06/27	2	6.54	1	6.49	6.52	1	12,098	0.01%
2022/06/23	7	6.71	1	6.72	6.68	6	11,435	0.05%
2022/06/22	1	6.54	1	6.53	6.64	0	11,048	0.00%
2022/06/21	1	6.58	0	0.00	6.49	1	10,670	0.01%
2022/06/20	0	0.00	2	6.64	6.66	-2	10,377	-0.02%
2022/06/14	0	0.00	27	6.39	6.39	-27	9,406	-0.29%
2022/06/13	0	0.00	1	6.37	6.40	-1	9,209	-0.01%
2022/06/10	0	0.00	11	6.24	6.23	-11	9,186	-0.12%
2022/06/09	0	0.00	5	6.18	6.18	-5	9,177	-0.05%
2022/06/08	0	0.00	10	6.18	6.18	-10	9,246	-0.11%
2022/06/07	0	0.00	2	6.25	6.25	-2	9,482	-0.02%
2022/06/06	0	0.00	15	6.19	6.19	-15	9,852	-0.15%
2022/06/02	0	0.00	2	6.23	6.21	-2	10,007	-0.02%
2022/06/01	2	6.16	12	6.17	6.17	-10	10,274	-0.10%
2022/05/31	2	6.19	12	6.17	6.17	-10	10,328	-0.10%
2022/05/30	2	6.25	17	6.20	6.20	-15	10,274	-0.15%
2022/05/27	2	6.34	11	6.34	6.32	-9	10,105	-0.09%
2022/05/26	0	0.00	5	6.43	6.45	-5	10,010	-0.05%
2022/05/25	0	0.00	21	6.39	6.39	-21	10,139	-0.21%
2022/05/24	0	0.00	2	6.44	6.45	-2	10,237	-0.02%
2022/05/23	1	6.33	9	6.38	6.37	-8	10,189	-0.08%
2022/05/20	3	6.38	10	6.39	6.39	-7	10,234	-0.07%
2022/05/19	0	0.00	4	6.46	6.44	-4	10,186	-0.04%
2022/05/18	2	6.36	20	6.37	6.35	-18	10,029	-0.18%
2022/05/17	1	6.45	32	6.42	6.41	-31	9,969	-0.31%
2022/05/16	1	6.44	18	6.48	6.48	-17	9,908	-0.17%
2022/05/13	10	6.52	4	6.52	6.51	6	9,858	0.06%
2022/05/12	4	6.50	10	6.56	6.60	-6	9,625	-0.06%
2022/05/11	4	6.45	4	6.44	6.44	0	9,682	0.00%
2022/05/10	0	0.00	2	6.54	6.43	-2	9,708	-0.02%
2022/05/09	0	0.00	11	6.42	6.44	-11	9,546	-0.12%
2022/05/06	0	0.00	2	6.33	6.31	-2	9,439	-0.02%
2022/05/05	2	6.17	7	6.20	6.20	-5	9,390	-0.05%
2022/05/04	0	0.00	15	6.25	6.25	-15	9,489	-0.16%
2022/05/03	0	0.00	1	6.28	6.27	-1	9,831	-0.01%
2022/04/29	2	6.23	36	6.26	6.25	-34	9,907	-0.34%
2022/04/28	1	6.34	30	6.33	6.31	-29	9,833	-0.29%
2022/04/27	0	0.00	1	6.35	6.35	-1	9,977	-0.01%
2022/04/26	0	0.00	39	6.24	6.25	-39	9,761	-0.40%
2022/04/25	0	0.00	6	6.24	6.24	-6	9,693	-0.06%
2022/04/18	0	0.00	13	6.16	6.16	-13	9,810	-0.13%
2022/04/14	0	0.00	43	6.01	6.03	-43	9,724	-0.44%
2022/04/13	1	6.01	91	6.03	6.01	-90	10,090	-0.89%
2022/04/12	0	0.00	111	6.10	6.11	-111	9,959	-1.11%	大賣/鉅額交易
2022/04/11	0	0.00	77	6.08	6.12	-77	9,957	-0.77%
2022/04/08	0	0.00	115	6.02	6.01	-115	9,842	-1.17%	大賣/鉅額交易
2022/04/07	0	0.00	50	6.03	6.06	-50	9,773	-0.51%
2022/04/06	0	0.00	45	5.94	5.94	-45	9,695	-0.46%
2022/04/01	0	0.00	73	5.93	5.92	-73	9,695	-0.75%
2022/03/31	0	0.00	72	5.88	5.89	-72	9,754	-0.74%
2022/03/30	5	5.88	230	5.87	5.86	-225	9,779	-2.30%	大賣/鉅額交易
2022/03/29	15	5.93	147	5.94	5.94	-132	9,673	-1.36%	大賣/鉅額交易
2022/03/28	5	5.97	138	5.98	5.97	-133	9,736	-1.37%	大賣/鉅額交易
2022/03/25	0	0.00	81	5.90	5.91	-81	9,651	-0.84%
2022/03/24	0	0.00	22	5.90	5.90	-22	9,691	-0.23%
2022/03/23	11	5.90	12	5.89	5.88	-1	9,669	-0.01%
2022/03/22	0	0.00	44	5.94	5.94	-44	9,601	-0.46%
2022/03/21	31	5.94	27	5.94	5.96	4	9,382	0.04%
2022/03/17	25	5.99	70	5.98	5.97	-45	9,104	-0.49%
2022/03/16	0	0.00	76	6.18	6.16	-76	8,938	-0.85%
2022/03/15	0	0.00	42	6.17	6.20	-42	8,800	-0.48%
2022/03/14	0	0.00	7	6.08	6.06	-7	8,782	-0.08%
2022/03/11	0	0.00	2	6.08	6.08	-2	8,744	-0.02%
2022/03/10	0	0.00	50	6.02	6.02	-50	8,702	-0.57%
2022/03/09	0	0.00	26	6.18	6.18	-26	8,474	-0.31%
2022/03/08	0	0.00	25	6.22	6.25	-25	8,170	-0.31%
2022/03/07	1	6.12	25	6.09	6.11	-24	8,012	-0.30%
2022/03/04	0	0.00	10	5.92	5.92	-10	7,686	-0.13%
2022/03/03	0	0.00	4	5.86	5.85	-4	7,602	-0.05%
2022/03/02	0	0.00	5	5.87	5.87	-5	7,681	-0.07%
2022/03/01	5	5.90	0	0.00	5.85	5	7,673	0.07%
2022/02/24	0	0.00	15	5.94	5.98	-15	7,496	-0.20%
2022/02/23	5	5.84	25	5.81	5.81	-20	7,267	-0.28%
2022/02/22	0	0.00	20	5.87	5.87	-20	7,262	-0.28%
2022/02/21	0	0.00	20	5.76	5.76	-20	7,162	-0.28%
2022/02/18	5	5.78	5	5.77	5.77	0	7,099	0.00%
2022/02/17	10	5.75	3	5.78	5.76	7	7,089	0.10%
2022/02/16	1	5.79	16	5.77	5.77	-15	7,077	-0.21%
2022/02/15	1	5.84	5	5.86	5.87	-4	7,075	-0.06%
2022/02/14	0	0.00	2	5.87	5.86	-2	7,028	-0.03%
2022/02/11	0	0.00	9	5.76	5.76	-9	6,939	-0.13%
2022/02/10	5	5.81	0	0.00	5.76	5	6,792	0.07%
2022/02/09	10	5.83	3	5.81	5.81	7	6,728	0.10%
2022/02/08	4	5.86	11	5.85	5.85	-7	6,765	-0.10%
2022/01/26	0	0.00	10	5.98	5.98	-10	6,686	-0.15%
2022/01/25	0	0.00	51	5.95	5.97	-51	6,518	-0.78%
2022/01/24	1	5.88	35	5.88	5.88	-34	6,157	-0.55%
2022/01/21	0	0.00	34	5.89	5.90	-34	5,993	-0.57%
2022/01/20	0	0.00	25	5.78	5.78	-25	5,880	-0.43%
2022/01/19	1	5.79	26	5.81	5.81	-25	5,629	-0.44%
2022/01/18	4	5.71	22	5.74	5.75	-18	5,589	-0.32%
2022/01/17	2	5.72	15	5.71	5.71	-13	5,314	-0.24%
2022/01/14	0	0.00	15	5.77	5.76	-15	5,276	-0.28%
2022/01/13	6	5.75	10	5.74	5.74	-4	5,258	-0.08%
2022/01/12	5	5.78	0	0.00	5.76	5	5,216	0.10%
2022/01/11	0	0.00	12	5.81	5.80	-12	5,288	-0.23%
2022/01/10	0	0.00	11	5.80	5.80	-11	4,932	-0.22%
2022/01/07	1	5.77	11	5.80	5.83	-10	5,075	-0.20%
2022/01/06	0	0.00	3	5.76	5.76	-3	5,058	-0.06%
2022/01/05	4	5.71	8	5.73	5.74	-4	4,725	-0.08%
2022/01/04	6	5.74	14	5.72	5.72	-8	4,665	-0.17%
2022/01/03	4	5.77	3	5.79	5.80	1	4,600	0.02%
2021/12/30	0	0.00	7	5.81	5.81	-7	4,740	-0.15%
2021/12/29	4	5.80	14	5.80	5.80	-10	4,803	-0.21%
2021/12/28	3	5.83	16	5.82	5.81	-13	4,946	-0.26%
2021/12/27	3	5.86	14	5.85	5.86	-11	5,098	-0.22%
2021/12/24	3	5.89	53	5.88	5.90	-50	5,124	-0.98%
2021/12/23	1	5.90	14	5.90	5.91	-13	5,182	-0.25%
2021/12/22	0	0.00	64	5.94	5.94	-64	5,288	-1.21%
2021/12/21	0	0.00	10	5.94	5.94	-10	5,258	-0.19%
2021/12/20	0	0.00	13	6.01	6.01	-13	5,266	-0.25%
2021/12/13	1	5.94	0	0.00	5.97	1	5,598	0.02%
2021/12/10	1	5.97	5	5.96	5.96	-4	5,605	-0.07%
2021/12/09	1	5.93	8	5.95	5.93	-7	5,609	-0.12%
2021/12/08	4	5.92	14	5.94	5.94	-10	5,586	-0.18%
2021/12/07	1	6.03	7	6.03	5.99	-6	5,538	-0.11%
2021/12/06	0	0.00	12	6.01	6.01	-12	5,538	-0.22%
2021/12/03	0	0.00	8	6.00	6.00	-8	5,529	-0.14%
2021/12/02	0	0.00	9	6.01	6.01	-9	5,477	-0.16%
2021/12/01	2	6.07	10	6.04	6.04	-8	5,414	-0.15%
2021/11/30	1	6.08	21	6.12	6.13	-20	5,337	-0.37%
2021/11/29	0	0.00	20	6.15	6.15	-20	5,346	-0.37%
2021/11/26	0	0.00	12	6.13	6.14	-12	5,320	-0.23%
2021/11/25	1	6.04	27	6.03	6.02	-26	5,251	-0.50%
2021/11/24	1	6.02	26	6.03	6.03	-25	5,309	-0.47%
2021/11/23	1	6.01	11	6.03	6.03	-10	5,479	-0.18%
2021/11/22	1	5.97	1	5.96	5.96	0	5,531	0.00%
2021/11/19	3	5.95	2	5.96	5.97	1	5,695	0.02%
2021/11/18	6	5.98	7	5.97	5.96	-1	5,741	-0.02%
2021/11/17	4	6.01	5	6.01	6.01	-1	5,884	-0.02%
2021/11/16	4	6.03	1	6.02	6.03	3	6,148	0.05%
2021/11/15	4	6.04	8	6.04	6.03	-4	6,395	-0.06%
2021/11/12	4	6.06	10	6.09	6.07	-6	6,734	-0.09%
2021/11/11	2	6.12	1	6.12	6.10	1	6,919	0.01%
2021/11/10	3	6.08	11	6.07	6.07	-8	7,142	-0.11%
2021/11/09	5	6.09	13	6.07	6.07	-8	7,243	-0.11%
2021/11/08	4	6.15	7	6.12	6.12	-3	7,202	-0.04%
2021/11/05	1	6.17	0	0.00	6.17	1	7,285	0.01%
2021/11/04	1	6.19	4	6.24	6.23	-3	7,251	-0.04%
2021/11/03	0	0.00	14	6.24	6.24	-14	7,304	-0.19%
2021/11/02	3	6.19	2	6.21	6.26	1	7,347	0.01%
2021/11/01	3	6.24	62	6.24	6.23	-59	7,367	-0.80%
2021/10/29	0	0.00	10	6.30	6.29	-10	7,411	-0.13%
2021/10/28	1	6.24	15	6.24	6.24	-14	7,415	-0.19%
2021/10/27	0	0.00	20	6.24	6.24	-20	7,482	-0.27%
2021/10/26	2	6.27	1	6.25	6.25	1	7,572	0.01%
2021/10/22	1	6.33	0	0.00	6.32	1	8,151	0.01%
2021/10/21	2	6.27	1	6.27	6.32	1	8,213	0.01%
2021/10/20	1	6.32	0	0.00	6.30	1	8,322	0.01%
2021/10/19	1	6.33	5	6.31	6.30	-4	8,402	-0.05%
2021/10/15	0	0.00	20	6.36	6.36	-20	8,486	-0.24%
2021/10/13	0	0.00	8	6.51	6.53	-8	8,666	-0.09%
2021/10/12	5	6.51	35	6.51	6.50	-30	8,594	-0.35%
2021/10/08	0	0.00	8	6.44	6.44	-8	8,553	-0.09%
2021/10/06	1	6.48	1	6.55	6.54	0	8,459	0.00%
2021/10/01	0	0.00	4	6.49	6.48	-4	8,231	-0.05%
2021/09/29	0	0.00	1	6.36	6.37	-1	8,060	-0.01%
2021/09/28	1	6.25	0	0.00	6.24	1	8,135	0.01%
2021/09/27	1	6.19	0	0.00	6.20	1	8,070	0.01%
2021/09/24	1	6.21	0	0.00	6.23	1	8,077	0.01%
2021/09/22	0	0.00	1	6.35	6.34	-1	7,992	-0.01%
2021/09/17	2	6.21	0	0.00	6.18	2	7,847	0.03%
2021/09/16	1	6.18	0	0.00	6.22	1	7,857	0.01%
2021/09/15	2	6.20	0	0.00	6.19	2	7,941	0.03%
2021/09/14	5	6.15	0	0.00	6.15	5	8,061	0.06%
2021/09/13	2	6.19	0	0.00	6.17	2	8,134	0.02%
2021/09/10	4	6.20	0	0.00	6.16	4	8,231	0.05%
2021/09/09	2	6.27	0	0.00	6.24	2	8,228	0.02%
2021/09/08	2	6.22	1	6.26	6.25	1	8,273	0.01%
2021/09/07	2	6.17	0	0.00	6.18	2	8,263	0.02%
2021/09/06	5	6.15	0	0.00	6.17	5	8,274	0.06%
2021/09/03	4	6.16	2	6.15	6.15	2	8,310	0.02%
2021/09/02	4	6.18	1	6.18	6.23	3	8,363	0.04%
2021/09/01	3	6.19	0	0.00	6.16	3	8,325	0.04%
2021/08/31	2	6.22	0	0.00	6.19	2	8,243	0.02%
2021/08/30	2	6.25	0	0.00	6.22	2	8,304	0.02%
2021/08/27	3	6.31	1	6.28	6.27	2	8,282	0.02%
2021/08/26	1	6.35	0	0.00	6.36	1	8,171	0.01%
2021/08/25	2	6.38	0	0.00	6.37	2	8,137	0.02%
2021/08/23	0	0.00	5	6.55	6.47	-5	8,187	-0.06%
2021/08/19	0	0.00	1	6.59	6.63	-1	8,028	-0.01%
2021/08/17	5	6.54	0	0.00	6.53	5	7,602	0.07%
2021/08/12	1	6.33	0	0.00	6.33	1	7,530	0.01%
2021/08/11	2	6.33	0	0.00	6.34	2	7,694	0.03%
2021/08/10	1	6.29	1	6.30	6.31	0	8,053	0.00%
2021/08/09	1	6.26	0	0.00	6.26	1	8,561	0.01%
2021/08/06	4	6.25	0	0.00	6.24	4	8,751	0.05%
2021/08/05	3	6.21	0	0.00	6.21	3	9,159	0.03%
2021/08/04	5	6.21	0	0.00	6.19	5	9,945	0.05%
2021/08/03	3	6.25	0	0.00	6.23	3	10,111	0.03%
2021/08/02	4	6.28	0	0.00	6.24	4	10,111	0.04%
2021/07/30	4	6.32	0	0.00	6.34	4	10,136	0.04%
2021/07/29	4	6.33	0	0.00	6.30	4	10,274	0.04%
2021/07/28	0	0.00	10	6.46	6.44	-10	10,150	-0.10%
2021/07/27	1	6.34	13	6.33	6.34	-12	10,083	-0.12%
2021/07/26	2	6.29	0	0.00	6.31	2	10,330	0.02%
2021/07/23	3	6.24	0	0.00	6.25	3	10,375	0.03%
2021/07/22	4	6.25	36	6.27	6.27	-32	10,306	-0.31%
2021/07/21	4	6.30	4	6.32	6.32	0	10,278	0.00%
2021/07/20	2	6.27	15	6.30	6.31	-13	10,266	-0.13%
2021/07/19	4	6.22	4	6.23	6.20	0	10,110	0.00%
2021/07/16	4	6.18	3	6.20	6.15	1	10,072	0.01%
2021/07/15	9	6.14	3	6.12	6.13	6	10,101	0.06%
2021/07/14	3	6.18	16	6.19	6.19	-13	10,170	-0.13%
2021/07/13	7	6.14	2	6.17	6.17	5	10,217	0.05%
2021/07/12	8	6.17	16	6.19	6.18	-8	10,181	-0.08%
2021/07/09	6	6.27	10	6.28	6.26	-4	10,146	-0.04%
2021/07/08	8	6.20	20	6.21	6.19	-12	10,122	-0.12%
2021/07/07	9	6.20	25	6.22	6.19	-16	10,159	-0.16%
2021/07/06	11	6.16	1	6.16	6.17	10	10,135	0.10%
2021/07/05	29	6.19	13	6.16	6.16	16	10,096	0.16%
2021/07/02	17	6.27	0	0.00	6.26	17	9,919	0.17%
2021/07/01	12	6.25	11	6.28	6.27	1	9,931	0.01%
2021/06/30	18	6.26	9	6.24	6.24	9	9,904	0.09%
2021/06/29	5	6.31	8	6.30	6.30	-3	9,838	-0.03%
2021/06/28	20	6.33	25	6.31	6.31	-5	9,806	-0.05%
2021/06/25	20	6.34	18	6.34	6.35	2	9,829	0.02%
2021/06/24	15	6.39	10	6.39	6.38	5	9,816	0.05%
2021/06/23	38	6.45	15	6.41	6.40	23	9,848	0.23%
2021/06/22	6	6.48	0	0.00	6.51	6	9,741	0.06%
2021/06/21	5	6.48	9	6.52	6.51	-4	9,685	-0.04%
2021/06/18	15	6.41	0	0.00	6.41	15	9,614	0.16%
2021/06/17	19	6.45	33	6.48	6.41	-14	9,607	-0.15%
2021/06/16	56	6.42	0	0.00	6.42	56	9,601	0.58%
2021/06/15	22	6.44	10	6.41	6.41	12	9,622	0.12%
2021/06/11	33	6.47	10	6.48	6.48	23	9,603	0.24%
2021/06/09	82	6.58	1	6.60	6.58	81	9,463	0.86%
2021/06/08	19	6.52	0	0.00	6.54	19	9,449	0.20%
2021/06/07	19	6.53	54	6.53	6.52	-35	9,511	-0.37%
2021/06/04	69	6.52	2	6.53	6.51	67	9,423	0.71%
2021/06/03	35	6.48	0	0.00	6.47	35	9,440	0.37%
2021/06/02	21	6.52	8	6.52	6.51	13	9,388	0.14%
2021/06/01	28	6.54	0	0.00	6.51	28	9,431	0.30%
2021/05/31	36	6.56	0	0.00	6.56	36	9,435	0.38%
2021/05/28	7	6.66	0	0.00	6.63	7	9,269	0.08%
2021/05/27	1	6.76	6	6.80	6.75	-5	9,236	-0.05%
2021/05/25	1	6.77	0	0.00	6.72	1	9,273	0.01%
2021/05/19	2	6.93	2	7.01	6.95	0	8,822	0.00%
2021/05/18	1	6.97	0	0.00	6.93	1	8,697	0.01%
2021/05/17	8	7.22	6	7.36	7.34	2	8,388	0.02%
2021/05/13	4	7.14	4	7.27	7.22	0	7,708	0.00%
2021/05/12	32	7.13	84	7.15	7.15	-52	7,298	-0.71%
2021/05/11	0	0.00	11	6.80	6.82	-11	6,603	-0.17%
2021/05/10	22	6.57	0	0.00	6.56	22	6,528	0.34%
2021/05/07	22	6.58	0	0.00	6.55	22	6,665	0.33%
2021/05/04	14	6.63	42	6.72	6.68	-28	6,542	-0.43%
2021/05/03	13	6.53	16	6.53	6.58	-3	6,239	-0.05%
2021/04/29	28	6.43	10	6.45	6.46	18	6,016	0.30%
2021/04/28	22	6.48	4	6.48	6.46	18	6,059	0.30%
2021/04/27	30	6.47	14	6.47	6.46	16	6,168	0.26%
2021/04/26	41	6.51	3	6.52	6.47	38	6,216	0.61%
2021/04/23	33	6.61	1	6.61	6.58	32	6,212	0.52%
2021/04/22	26	6.58	24	6.59	6.65	2	6,291	0.03%
2021/04/21	16	6.62	2	6.63	6.61	14	6,212	0.23%
2021/04/20	22	6.60	9	6.60	6.59	13	6,293	0.21%
2021/04/19	34	6.62	20	6.60	6.59	14	6,301	0.22%
2021/04/16	33	6.67	0	0.00	6.64	33	6,405	0.52%
2021/04/15	26	6.72	1	6.69	6.69	25	6,545	0.38%
2021/04/14	28	6.77	2	6.79	6.76	26	6,682	0.39%
2021/04/13	33	6.71	15	6.73	6.77	18	6,793	0.26%
2021/04/12	12	6.75	0	0.00	6.76	12	6,842	0.18%
2021/04/09	5	6.73	3	6.76	6.75	2	6,874	0.03%
2021/04/08	14	6.76	12	6.75	6.73	2	6,884	0.03%
2021/04/07	3	6.78	1	6.79	6.78	2	6,954	0.03%
2021/04/06	9	6.79	8	6.80	6.80	1	6,930	0.01%
2021/04/01	6	6.88	3	6.90	6.89	3	6,952	0.04%
2021/03/31	0	0.00	1	6.92	6.94	-1	6,936	-0.01%
2021/03/30	24	6.91	4	6.90	6.90	20	6,973	0.29%
2021/03/29	29	6.93	3	6.92	6.93	26	6,974	0.37%
2021/03/26	28	7.01	0	0.00	7.00	28	6,992	0.40%
2021/03/25	18	7.14	1	7.10	7.11	17	6,970	0.24%
2021/03/24	16	7.10	0	0.00	7.14	16	6,955	0.23%
2021/03/23	4	7.02	0	0.00	7.07	4	6,934	0.06%
2021/03/22	13	7.06	0	0.00	7.05	13	7,004	0.19%
2021/03/09	2	7.25	0	0.00	7.23	2	7,057	0.03%
2021/03/08	7	7.13	2	7.24	7.23	5	7,042	0.07%
2021/03/05	23	7.24	4	7.33	7.25	19	7,030	0.27%
2021/03/04	0	0.00	15	7.22	7.19	-15	6,971	-0.22%
2021/03/03	8	7.13	2	7.10	7.08	6	6,887	0.09%
2021/03/02	2	7.05	0	0.00	7.21	2	6,842	0.03%
2021/02/26	0	0.00	13	7.18	7.20	-13	6,690	-0.19%
2021/02/25	4	7.00	202	6.98	7.00	-198	6,562	-3.02%	大賣/鉅額交易
2021/02/24	0	0.00	27	7.10	7.08	-27	6,569	-0.41%
2021/02/23	241	6.99	36	6.98	6.98	205	6,491	3.16%	大買/鉅額交易
2021/02/22	6	6.94	7	6.98	7.00	-1	6,439	-0.02%
2021/02/19	11	7.03	16	7.06	7.03	-5	6,429	-0.08%
2021/02/18	22	6.98	1	7.04	6.99	21	6,442	0.33%
2021/02/17	20	7.04	11	7.05	7.03	9	6,535	0.14%
2021/02/05	12	7.25	6	7.29	7.31	6	6,474	0.09%
2021/02/04	9	7.34	10	7.40	7.37	-1	6,386	-0.02%
2021/02/02	45	7.38	40	7.34	7.34	5	6,603	0.08%
2021/02/01	25	7.60	20	7.52	7.52	5	6,508	0.08%
2021/01/29	0	0.00	10	7.60	7.64	-10	6,406	-0.16%
2021/01/28	11	7.47	10	7.52	7.51	1	6,255	0.02%
2021/01/27	10	7.34	10	7.39	7.38	0	6,135	0.00%
2021/01/26	0	0.00	24	7.41	7.41	-24	6,092	-0.39%
2021/01/25	2	7.29	13	7.32	7.27	-11	6,011	-0.18%
2021/01/22	1	7.22	1	7.23	7.23	0	5,980	0.00%
2021/01/21	125	7.22	140	7.24	7.20	-15	5,919	-0.25%	大買/大賣/
2021/01/20	0	0.00	1	7.33	7.39	-1	5,679	-0.02%
2021/01/19	39	7.37	30	7.30	7.30	9	5,549	0.16%
2021/01/18	52	7.47	53	7.47	7.47	-1	5,456	-0.02%
2021/01/15	52	7.36	10	7.37	7.46	42	5,337	0.79%
2021/01/14	2	7.39	14	7.41	7.40	-12	5,175	-0.23%
2021/01/13	101	7.43	70	7.39	7.38	31	5,133	0.60%	大買/
2021/01/12	25	7.49	26	7.54	7.53	-1	5,004	-0.02%
2021/01/11	6	7.50	6	7.50	7.48	0	4,958	0.00%
2021/01/08	52	7.56	53	7.54	7.53	-1	4,874	-0.02%
2021/01/07	39	7.68	14	7.66	7.64	25	4,698	0.53%
2021/01/06	21	7.73	17	7.75	7.81	4	4,515	0.09%
2021/01/05	11	7.81	9	7.83	7.79	2	4,340	0.05%
2021/01/04	21	7.87	11	7.89	7.82	10	4,253	0.24%
2020/12/31	9	7.93	12	7.95	7.93	-3	4,255	-0.07%
2020/12/30	15	8.04	14	7.99	7.96	1	4,234	0.02%
2020/12/29	0	0.00	4	8.08	8.07	-4	4,143	-0.10%
2020/12/28	18	8.10	15	8.09	8.07	3	4,172	0.07%
2020/12/25	15	8.13	11	8.13	8.15	4	4,116	0.10%
2020/12/23	10	8.24	1	8.31	8.24	9	4,189	0.21%
2020/12/22	12	8.16	9	8.18	8.29	3	4,413	0.07%
2020/12/21	86	8.18	47	8.17	8.18	39	4,470	0.87%
2020/12/16	1	8.24	0	0.00	8.24	1	4,527	0.02%
2020/12/15	0	0.00	4	8.35	8.36	-4	4,469	-0.09%
2020/12/11	2	8.23	2	8.30	8.27	0	4,482	0.00%
2020/12/10	0	0.00	4	8.26	8.27	-4	4,466	-0.09%
2020/12/09	20	8.19	22	8.17	8.18	-2	4,456	-0.04%
2020/12/08	22	8.26	20	8.24	8.22	2	4,446	0.04%
2020/12/07	20	8.29	33	8.31	8.31	-13	4,615	-0.28%
2020/12/04	23	8.38	50	8.34	8.33	-27	4,756	-0.57%
2020/12/03	20	8.41	22	8.42	8.45	-2	4,827	-0.04%
2020/12/02	14	8.44	6	8.45	8.45	8	4,830	0.17%
2020/12/01	2	8.51	0	0.00	8.49	2	4,822	0.04%
2020/11/30	18	8.46	37	8.49	8.59	-19	4,814	-0.39%
2020/11/27	4	8.50	7	8.53	8.50	-3	4,764	-0.06%
2020/11/26	4	8.54	1	8.52	8.51	3	4,767	0.06%
2020/11/25	0	0.00	1	8.59	8.59	-1	4,775	-0.02%
2020/11/24	8	8.48	20	8.52	8.55	-12	4,782	-0.25%
2020/11/23	26	8.52	74	8.52	8.50	-48	4,800	-1.00%
2020/11/20	0	0.00	6	8.64	8.60	-6	4,748	-0.13%
2020/11/19	16	8.61	12	8.61	8.60	4	4,780	0.08%
2020/11/18	26	8.63	26	8.61	8.62	0	4,747	0.00%
2020/11/17	22	8.62	28	8.67	8.68	-6	4,770	-0.13%
2020/11/16	57	8.80	24	8.77	8.72	33	4,846	0.68%
2020/11/13	22	8.94	14	8.92	8.93	8	4,688	0.17%
2020/11/12	12	8.92	10	8.95	8.96	2	4,573	0.04%
2020/11/11	32	9.01	60	8.95	8.94	-28	4,583	-0.61%
2020/11/10	32	9.04	25	9.08	9.09	7	4,413	0.16%
2020/11/09	30	9.05	28	9.06	9.05	2	4,231	0.05%
2020/11/06	34	9.17	15	9.17	9.19	19	4,196	0.45%
2020/11/05	3	9.22	2	9.26	9.23	1	4,140	0.02%
2020/11/04	6	9.25	3	9.34	9.25	3	4,138	0.07%
2020/11/03	5	9.37	0	0.00	9.37	5	4,111	0.12%
2020/11/02	3	9.49	1	9.55	9.48	2	4,140	0.05%
2020/10/30	0	0.00	2	9.49	9.52	-2	4,138	-0.05%
2020/10/29	0	0.00	7	9.45	9.43	-7	4,107	-0.17%
2020/10/28	0	0.00	2	9.32	9.34	-2	4,083	-0.05%
2020/10/27	0	0.00	1	9.30	9.27	-1	4,096	-0.02%
2020/10/26	18	9.20	16	9.24	9.24	2	4,105	0.05%
2020/10/23	16	9.23	15	9.26	9.25	1	4,171	0.02%
2020/10/21	1	9.26	1	9.25	9.29	0	4,476	0.00%
2020/10/20	4	9.26	1	9.28	9.29	3	4,533	0.07%
2020/10/19	5	9.29	0	0.00	9.26	5	4,538	0.11%
2020/10/15	0	0.00	5	9.34	9.32	-5	4,453	-0.11%
2020/10/13	0	0.00	14	9.30	9.27	-14	4,492	-0.31%
2020/10/12	29	9.25	11	9.26	9.25	18	4,487	0.40%
2020/10/08	4	9.32	0	0.00	9.30	4	4,486	0.09%
2020/10/07	2	9.40	0	0.00	9.41	2	4,462	0.04%
2020/10/06	2	9.45	0	0.00	9.44	2	4,480	0.04%
2020/10/05	1	9.51	0	0.00	9.55	1	4,493	0.02%
2020/09/30	2	9.55	0	0.00	9.60	2	4,476	0.04%
2020/09/29	6	9.58	4	9.64	9.62	2	4,490	0.04%
2020/09/28	14	9.69	0	0.00	9.64	14	4,512	0.31%
2020/09/24	0	0.00	5	9.73	9.83	-5	4,412	-0.11%
2020/09/22	0	0.00	3	9.52	9.58	-3	4,331	-0.07%
2020/09/21	10	9.33	2	9.42	9.45	8	4,212	0.19%
2020/09/18	4	9.34	0	0.00	9.36	4	4,224	0.09%
2020/09/17	0	0.00	12	9.34	9.36	-12	4,195	-0.29%
2020/09/16	50	9.29	22	9.30	9.31	28	4,196	0.67%
2020/09/10	1	9.50	0	0.00	9.52	1	4,095	0.02%
2020/09/09	0	0.00	2	9.66	9.58	-2	3,964	-0.05%
2020/09/08	3	9.52	2	9.53	9.55	1	3,858	0.03%
2020/09/07	4	9.51	0	0.00	9.57	4	3,838	0.10%
2020/09/03	4	9.40	0	0.00	9.47	4	3,848	0.10%
2020/09/02	1	9.46	0	0.00	9.51	1	3,856	0.03%
2020/09/01	7	9.52	0	0.00	9.50	7	3,937	0.18%
2020/08/31	0	0.00	4	9.59	9.59	-4	3,982	-0.10%
2020/08/28	0	0.00	8	9.51	9.51	-8	4,009	-0.20%
2020/08/27	16	9.35	12	9.42	9.45	4	4,087	0.10%
2020/08/25	12	9.47	0	0.00	9.47	12	4,129	0.29%
2020/08/21	20	9.61	15	9.71	9.61	5	4,106	0.12%
2020/08/20	0	0.00	50	9.74	9.82	-50	4,076	-1.23%
2020/08/19	2	9.37	6	9.48	9.47	-4	4,030	-0.10%
2020/08/18	8	9.36	12	9.41	9.42	-4	4,061	-0.10%
2020/08/17	47	9.40	30	9.40	9.38	17	4,135	0.41%
2020/08/14	5	9.52	0	0.00	9.50	5	4,153	0.12%
2020/08/13	2	9.52	0	0.00	9.55	2	4,215	0.05%
2020/08/12	0	0.00	11	9.63	9.63	-11	4,249	-0.26%
2020/08/10	23	9.45	15	9.46	9.46	8	4,286	0.19%
2020/08/07	0	0.00	3	9.56	9.55	-3	4,312	-0.07%
2020/08/06	47	9.44	30	9.45	9.48	17	4,321	0.39%
2020/08/05	9	9.57	0	0.00	9.56	9	4,303	0.21%
2020/08/04	16	9.68	0	0.00	9.66	16	4,334	0.37%
2020/08/03	0	0.00	20	9.78	9.79	-20	4,351	-0.46%
2020/07/30	13	9.68	10	9.70	9.68	3	4,392	0.07%
2020/07/28	192	9.48	215	9.56	9.78	-23	5,152	-0.45%	大買/大賣/
2020/07/27	230	9.74	105	9.76	9.76	125	5,133	2.43%	大買/大賣/鉅額交易
2020/07/24	25	9.93	10	9.90	10.01	15	5,110	0.29%
2020/07/23	0	0.00	20	9.94	9.90	-20	5,083	-0.39%
2020/07/22	45	9.90	60	9.90	9.89	-15	5,158	-0.29%
2020/07/21	60	10.00	50	9.98	9.92	10	5,155	0.19%
2020/07/16	1	10.18	10	10.10	10.17	-9	5,266	-0.17%
2020/07/15	60	10.06	45	10.08	10.13	15	5,296	0.28%
2020/07/14	25	10.13	25	10.17	10.15	0	5,426	0.00%
2020/07/13	15	10.16	10	10.17	10.15	5	5,512	0.09%
2020/07/09	30	10.15	30	10.18	10.21	0	5,727	0.00%
2020/07/08	5	10.21	0	0.00	10.21	5	5,823	0.09%
2020/07/07	40	10.20	55	10.25	10.28	-15	5,846	-0.26%
2020/07/06	56	10.40	55	10.34	10.28	1	5,902	0.02%
2020/07/03	79	10.50	45	10.50	10.49	34	6,016	0.57%
2020/07/02	55	10.65	45	10.60	10.60	10	5,885	0.17%
2020/07/01	68	10.69	35	10.67	10.72	33	5,956	0.55%
2020/06/24	35	10.74	35	10.76	10.77	0	6,144	0.00%
2020/06/23	37	10.78	26	10.85	10.82	11	6,262	0.18%
2020/06/22	15	10.82	19	10.83	10.87	-4	6,425	-0.06%
2020/06/19	3	10.89	0	0.00	10.87	3	6,542	0.05%
2020/06/18	3	10.87	0	0.00	10.88	3	6,680	0.04%
2020/06/16	8	10.95	50	10.94	10.94	-42	6,980	-0.60%
2020/06/15	16	11.08	10	11.15	11.23	6	7,161	0.08%
2020/06/12	50	11.11	0	0.00	11.08	50	7,233	0.69%
2020/06/11	22	10.80	20	10.84	11.01	2	7,310	0.03%
2020/06/10	41	10.86	20	10.85	10.80	21	7,348	0.29%
2020/06/09	8	10.89	8	10.94	10.89	0	7,561	0.00%
2020/06/08	24	10.95	13	10.96	10.93	11	7,670	0.14%
2020/06/05	20	11.06	10	11.05	11.04	10	7,652	0.13%
2020/06/04	7	11.10	3	11.16	11.14	4	7,677	0.05%
2020/06/03	22	11.22	6	11.25	11.21	16	7,736	0.21%
2020/06/02	3	11.40	2	11.40	11.40	1	7,681	0.01%
2020/06/01	6	11.42	2	11.43	11.44	4	7,662	0.05%
2020/05/28	12	11.48	13	11.58	11.61	-1	7,680	-0.01%
2020/05/27	1	11.48	2	11.51	11.54	-1	7,762	-0.01%
2020/05/26	3	11.52	5	11.50	11.52	-2	7,787	-0.03%
2020/05/21	1	11.58	1	11.54	11.57	0	7,720	0.00%
2020/05/19	1	11.68	0	0.00	11.70	1	7,616	0.01%
2020/05/14	5	11.74	0	0.00	11.85	5	7,530	0.07%
2020/05/11	17	11.60	1	11.58	11.61	16	7,445	0.21%
2020/05/08	4	11.73	0	0.00	11.73	4	7,408	0.05%
2020/05/07	0	0.00	1	11.78	11.78	-1	7,465	-0.01%
2020/04/30	12	11.79	15	11.67	11.66	-3	6,684	-0.04%
2020/04/29	25	11.94	0	0.00	11.90	25	6,663	0.38%
2020/04/21	0	0.00	6	12.49	12.57	-6	6,415	-0.09%
2020/04/20	0	0.00	11	12.17	12.20	-11	6,289	-0.17%
2020/04/17	32	12.10	23	12.20	12.17	9	6,239	0.14%
2020/04/14	140	12.60	0	0.00	12.50	140	5,849	2.39%	大買/鉅額交易
2020/04/10	0	0.00	30	12.85	12.81	-30	5,597	-0.54%
2020/04/08	1	12.92	0	0.00	12.85	1	5,435	0.02%
2020/04/07	20	13.09	10	13.03	13.04	10	5,250	0.19%
2020/04/06	20	13.43	0	0.00	13.33	20	5,130	0.39%
2020/03/30	102	13.65	10	13.98	13.62	92	4,811	1.91%	大買/
2020/03/26	6	13.59	0	0.00	13.52	6	4,496	0.13%
2020/03/25	10	13.69	10	13.70	13.70	0	4,302	0.00%
2020/03/24	36	14.15	20	14.19	14.20	16	4,138	0.39%
2020/03/23	10	15.00	85	15.16	15.06	-75	3,995	-1.88%
2020/03/20	34	14.52	16	14.77	14.40	18	3,899	0.46%
2020/03/19	10	15.17	486	15.43	15.74	-476	3,660	-13.00%	大賣/鉅額交易
2020/03/18	20	14.43	10	14.54	14.69	10	3,417	0.29%
2020/03/17	3	14.28	2	14.23	14.25	1	3,310	0.03%
2020/03/16	0	0.00	1	13.90	13.87	-1	3,097	-0.03%
2020/03/13	0	0.00	1	13.95	13.35	-1	2,983	-0.03%
2020/03/12	0	0.00	1	13.02	13.05	-1	2,717	-0.04%
2020/03/10	3	12.32	0	0.00	12.27	3	2,519	0.12%
2020/03/04	10	11.91	0	0.00	11.93	10	2,241	0.45%
2020/02/27	2	11.89	0	0.00	12.00	2	2,054	0.10%
2020/02/03	0	0.00	20	12.00	11.97	-20	1,635	-1.22%
2020/01/14	1	11.21	0	0.00	11.23	1	1,527	0.07%
2020/01/13	4	11.30	0	0.00	11.29	4	1,512	0.26%
2020/01/08	0	0.00	1	11.59	11.57	-1	1,490	-0.07%
2020/01/03	2	11.23	1	11.36	11.32	1	1,486	0.07%
2019/12/30	1	11.28	1	11.29	11.32	0	1,456	0.00%
2019/12/27	1	11.30	0	0.00	11.30	1	1,458	0.07%
2019/12/19	0	0.00	2	11.32	11.35	-2	1,473	-0.14%
2019/12/18	1	11.30	0	0.00	11.32	1	1,473	0.07%
2019/12/17	16	11.38	2	11.37	11.32	14	1,462	0.96%
2019/12/13	5	11.43	1	11.44	11.45	4	1,443	0.28%
2019/12/12	2	11.59	1	11.52	11.55	1	1,420	0.07%
2019/12/11	1	11.72	0	0.00	11.71	1	1,391	0.07%
2019/12/03	2	11.91	0	0.00	11.91	2	1,338	0.15%
2019/11/15	4	11.89	10	11.88	11.91	-6	1,347	-0.45%
2019/11/14	0	0.00	10	11.99	11.99	-10	1,350	-0.74%
2019/11/12	5	11.95	14	11.92	11.92	-9	1,376	-0.65%
2019/11/06	0	0.00	10	11.78	11.78	-10	1,347	-0.74%
2019/11/04	6	11.91	0	0.00	11.91	6	1,369	0.44%
2019/10/31	23	12.08	0	0.00	12.11	23	1,352	1.70%
2019/10/30	15	12.14	0	0.00	12.13	15	1,341	1.12%
2019/10/25	20	12.20	0	0.00	12.20	20	1,257	1.59%
2019/10/22	2	12.23	0	0.00	12.24	2	1,087	0.18%
2019/10/08	2	12.53	0	0.00	12.55	2	1,070	0.19%
2019/10/07	3	12.63	0	0.00	12.64	3	1,074	0.28%
2019/10/04	1	12.66	0	0.00	12.67	1	1,076	0.09%
2019/10/02	4	12.62	0	0.00	12.62	4	1,065	0.38%
2019/09/12	1	12.76	0	0.00	12.78	1	1,117	0.09%
2019/08/14	2	13.26	0	0.00	13.32	2	1,601	0.12%
2019/08/08	1	13.32	0	0.00	13.33	1	1,752	0.06%
2019/08/06	0	0.00	4	13.52	13.44	-4	1,823	-0.22%
2019/08/01	0	0.00	3	13.06	13.07	-3	1,941	-0.15%
2019/07/16	1	12.97	0	0.00	12.98	1	2,088	0.05%
2019/07/08	2	13.22	0	0.00	13.22	2	2,168	0.09%
2019/07/01	9	13.11	0	0.00	13.10	9	2,304	0.39%
2019/06/19	7	13.39	0	0.00	13.37	7	2,408	0.29%
2019/06/13	7	13.64	0	0.00	13.70	7	2,431	0.29%
2019/06/12	2	13.61	0	0.00	13.61	2	2,451	0.08%
2019/06/11	5	13.60	0	0.00	13.61	5	2,457	0.20%
2019/06/06	0	0.00	3	13.90	13.91	-3	2,442	-0.12%
2019/04/29	0	0.00	2	13.22	13.25	-2	1,840	-0.11%
2019/04/10	3	13.38	1	13.36	13.33	2	2,349	0.09%
2019/04/02	4	13.56	0	0.00	13.55	4	2,395	0.17%
2019/04/01	2	13.54	1	13.56	13.61	1	2,395	0.04%
2019/03/26	7	13.78	0	0.00	13.79	7	2,636	0.27%
2019/03/22	4	13.61	0	0.00	13.65	4	2,662	0.15%
2019/03/21	16	13.72	0	0.00	13.70	16	2,660	0.60%
2019/03/18	0	0.00	2	13.85	13.84	-2	2,691	-0.07%
2019/03/13	6	14.01	0	0.00	14.02	6	2,797	0.21%
2019/03/12	15	14.02	0	0.00	13.99	15	2,880	0.52%
2019/03/08	3	14.25	0	0.00	14.23	3	3,081	0.10%
2019/03/06	16	14.07	0	0.00	14.08	16	3,264	0.49%
2019/03/05	1	14.11	0	0.00	14.12	1	3,322	0.03%
2019/03/04	0	0.00	5	14.07	14.07	-5	3,337	-0.15%
2019/02/27	4	14.02	0	0.00	14.02	4	3,379	0.12%
2019/02/25	25	14.02	0	0.00	14.00	25	3,556	0.70%
2019/02/21	10	14.11	0	0.00	14.07	10	3,660	0.27%
2019/02/20	18	14.17	0	0.00	14.19	18	3,665	0.49%
2019/02/18	21	14.34	0	0.00	14.34	21	3,691	0.57%
2019/02/12	6	14.42	0	0.00	14.44	6	4,114	0.15%
2019/02/11	39	14.48	0	0.00	14.53	39	4,147	0.94%
2019/01/18	4	14.81	0	0.00	14.79	4	4,535	0.09%
2019/01/16	0	0.00	4	14.90	14.90	-4	4,779	-0.08%
2019/01/15	5	14.85	0	0.00	14.87	5	4,858	0.10%
2019/01/10	0	0.00	1	15.01	15.02	-1	4,866	-0.02%
2019/01/09	15	15.00	0	0.00	15.00	15	4,823	0.31%
2019/01/07	18	15.24	0	0.00	15.22	18	4,793	0.38%
2019/01/02	0	0.00	5	15.28	15.29	-5	4,968	-0.10%
2018/12/27	4	15.13	0	0.00	15.13	4	5,003	0.08%
2018/12/11	0	0.00	2	15.14	15.13	-2	4,546	-0.04%
2018/11/23	0	0.00	10	15.28	15.26	-10	3,875	-0.26%
2018/11/16	10	14.95	0	0.00	15.07	10	3,552	0.28%
2018/10/25	0	0.00	1	15.53	15.51	-1	2,675	-0.04%
2018/10/24	0	0.00	2	15.25	15.17	-2	2,507	-0.08%
2018/10/16	8	14.82	0	0.00	14.86	8	2,352	0.34%
2018/10/12	7	15.18	9	15.00	14.74	-2	2,296	-0.09%
2018/10/11	0	0.00	2	15.10	15.25	-2	2,209	-0.09%
2018/09/14	0	0.00	3	13.77	13.69	-3	1,980	-0.15%
2018/09/11	2	13.92	0	0.00	13.86	2	2,011	0.10%
2018/09/10	1	13.75	0	0.00	13.86	1	2,001	0.05%
2018/08/13	0	0.00	1	13.93	13.90	-1	1,968	-0.05%
2018/08/03	0	0.00	1	13.65	13.66	-1	1,968	-0.05%
2018/08/01	0	0.00	8	13.56	13.56	-8	1,936	-0.41%
2018/07/20	7	13.87	0	0.00	13.89	7	2,053	0.34%
2018/07/16	1	13.97	0	0.00	14.02	1	2,326	0.04%
2018/07/13	2	14.01	0	0.00	14.00	2	2,360	0.08%
2018/07/12	2	14.13	0	0.00	14.13	2	2,388	0.08%
2018/07/10	1	14.13	0	0.00	14.16	1	2,410	0.04%
2018/07/09	20	14.25	0	0.00	14.23	20	2,410	0.83%
2018/07/05	1	14.41	0	0.00	14.45	1	2,393	0.04%
2018/07/02	1	14.16	3	14.17	14.30	-2	2,354	-0.08%
2018/06/29	24	14.29	0	0.00	14.20	24	2,349	1.02%
2018/06/28	20	14.39	0	0.00	14.41	20	2,314	0.86%
2018/06/27	5	14.30	0	0.00	14.39	5	2,277	0.22%
2018/06/26	10	14.34	0	0.00	14.32	10	2,287	0.44%
2018/06/22	4	14.25	0	0.00	14.23	4	2,264	0.18%
2018/06/21	1	14.12	0	0.00	14.19	1	2,300	0.04%
2018/06/20	9	14.18	0	0.00	14.13	9	2,340	0.38%
2018/06/14	0	0.00	6	14.07	14.10	-6	2,351	-0.26%
2018/06/06	25	13.92	0	0.00	13.86	25	2,475	1.01%
2018/06/04	27	14.06	0	0.00	14.02	27	2,466	1.09%
2018/05/30	0	0.00	5	14.38	14.42	-5	2,432	-0.21%
2018/05/22	12	14.18	0	0.00	14.25	12	2,517	0.48%
2018/05/21	33	14.24	0	0.00	14.22	33	2,558	1.29%
2018/05/18	4	14.34	3	14.37	14.38	1	2,581	0.04%
2018/05/16	2	14.31	0	0.00	14.32	2	2,742	0.07%
2018/05/14	3	14.29	0	0.00	14.23	3	3,011	0.10%
2018/05/09	6	14.57	0	0.00	14.59	6	2,986	0.20%
2018/05/08	17	14.66	0	0.00	14.64	17	2,995	0.57%
2018/05/07	11	14.71	0	0.00	14.70	11	3,003	0.37%
2018/05/04	2	14.80	0	0.00	14.82	2	2,973	0.07%
2018/05/02	2	14.62	0	0.00	14.71	2	2,908	0.07%
2018/04/30	2	14.64	0	0.00	14.64	2	2,907	0.07%
2018/04/26	10	14.73	40	14.75	14.89	-30	2,894	-1.04%
2018/04/20	55	14.43	0	0.00	14.47	55	2,676	2.06%
2018/04/19	13	14.25	0	0.00	14.25	13	2,608	0.50%
2018/04/09	0	0.00	35	14.37	14.37	-35	2,524	-1.39%
2018/03/30	10	14.30	0	0.00	14.35	10	2,542	0.39%
2018/03/29	5	14.45	0	0.00	14.46	5	2,527	0.20%
2018/03/28	2	14.38	0	0.00	14.47	2	2,502	0.08%
2018/03/27	3	14.32	0	0.00	14.30	3	2,459	0.12%
2018/03/26	86	14.55	30	14.47	14.47	56	2,453	2.28%
2018/03/23	150	14.57	0	0.00	14.59	150	2,410	6.22%	大買/鉅額交易
2018/03/22	44	14.21	0	0.00	14.30	44	2,343	1.88%
2018/03/21	17	14.25	0	0.00	14.27	17	2,290	0.74%
2018/03/19	91	14.27	10	14.25	14.25	81	2,303	3.52%
2018/03/15	5	14.23	50	14.23	14.23	-45	2,303	-1.95%
2018/03/13	6	14.22	0	0.00	14.22	6	2,315	0.26%
2018/03/12	16	14.31	0	0.00	14.30	16	2,340	0.68%
2018/03/07	7	14.60	0	0.00	14.70	7	2,383	0.29%
2018/03/06	3	14.64	50	14.62	14.62	-47	2,437	-1.93%
2018/03/05	12	14.69	0	0.00	14.85	12	2,460	0.49%
2018/03/02	35	14.75	0	0.00	14.76	35	2,442	1.43%
2018/02/27	10	14.57	0	0.00	14.60	10	2,508	0.40%
2018/02/23	81	14.64	50	14.62	14.62	31	2,583	1.20%
2018/02/22	83	14.79	100	14.79	14.79	-17	2,711	-0.63%
2018/02/21	86	14.81	18	14.77	14.77	68	2,735	2.49%
2018/02/12	58	15.17	2	15.20	15.18	56	2,748	2.04%
2018/02/09	46	15.36	0	0.00	15.28	46	2,781	1.65%
2018/02/07	25	14.83	0	0.00	15.03	25	2,707	0.92%
2018/02/06	0	0.00	1	15.28	15.17	-1	2,702	-0.04%
2018/02/01	17	14.18	1	14.20	14.20	16	2,511	0.64%
2018/01/22	5	14.17	0	0.00	14.15	5	2,461	0.20%
2018/01/19	7	14.26	0	0.00	14.25	7	2,472	0.28%
2018/01/18	23	14.30	0	0.00	14.30	23	2,475	0.93%
2018/01/17	22	14.45	0	0.00	14.43	22	2,436	0.90%
2018/01/16	10	14.49	0	0.00	14.46	10	2,427	0.41%
2018/01/12	4	14.59	0	0.00	14.59	4	2,470	0.16%
2018/01/02	6	14.86	0	0.00	14.86	6	2,565	0.23%