國泰臺灣加權反1 (00664R)-富邦-中壢券商分點個股進出

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
4.53
漲跌
▲0.07
漲幅
+1.57%
成交量
10,784張
產業
上市
61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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/04/25	0	0.00	15	4.53	4.53	-15	7,721	-0.19%
2024/04/24	15.3	4.48	0	0.00	4.46	15.3	7,605	0.20%
2024/04/23	0	0.00	10	4.57	4.57	-10	7,471	-0.13%
2024/04/22	112.6	4.62	120	4.59	4.60	-7.4	7,449	-0.10%	大買/大賣/
2024/04/19	112.7	4.59	175	4.59	4.60	-62.3	7,283	-0.86%	大買/大賣/
2024/04/18	15	4.44	0	0.00	4.44	15	6,683	0.22%
2024/04/17	20.4	4.47	0	0.00	4.47	20.4	6,379	0.32%
2024/04/16	2.5	4.53	178.4	4.48	4.51	-175.9	6,219	-2.83%	大賣/鉅額交易
2024/04/15	121	4.37	0	0.00	4.39	121	5,815	2.08%	大買/鉅額交易
2024/04/12	3	4.34	0	0.00	4.34	3	5,802	0.05%
2024/04/11	1	4.35	0	0.00	4.33	1	5,857	0.02%
2024/04/10	0	0.00	50	4.32	4.31	-50	5,960	-0.84%
2024/04/09	32.2	4.33	0	0.00	4.31	32.2	6,111	0.53%
2024/04/08	0.1	4.40	0	0.00	4.40	0.1	5,903	0.00%
2024/04/03	92	4.42	102	4.42	4.43	-10	6,021	-0.17%	大賣/
2024/04/02	10	4.41	0	0.00	4.39	10	6,009	0.17%
2024/03/27	0.1	4.45	0	0.00	4.44	0.1	6,045	0.00%
2024/03/26	5	4.41	5	4.45	4.46	0	6,006	0.00%
2024/03/25	5	4.45	35	4.44	4.44	-30	5,775	-0.52%
2024/03/22	0	0.00	0.4	4.46	4.45	-0.4	5,773	-0.01%
2024/03/21	500.1	4.48	10	4.46	4.46	490.1	5,668	8.65%	大買/鉅額交易
2024/03/20	0	0.00	0.4	4.54	4.54	-0.4	5,471	-0.01%
2024/03/14	0	0.00	5	4.54	4.52	-5	5,497	-0.09%
2024/03/13	5	4.49	0	0.00	4.52	5	5,485	0.09%
2024/03/12	0.1	4.55	0	0.00	4.51	0.1	5,453	0.00%
2024/03/08	15.1	4.51	113	4.52	4.55	-97.9	5,311	-1.84%	大賣/
2024/03/07	20.1	4.56	22	4.56	4.56	-1.9	5,158	-0.04%
2024/03/06	120.1	4.63	0	0.00	4.61	120.1	4,965	2.42%	大買/鉅額交易
2024/03/05	0.1	4.63	0	0.00	4.64	0.1	4,885	0.00%
2024/03/04	603.1	4.66	92	4.66	4.66	511.1	4,883	10.47%	大買/鉅額交易
2024/02/29	10	4.75	0	0.00	4.74	10	4,812	0.21%
2024/02/27	0	0.00	10	4.80	4.78	-10	4,676	-0.21%
2024/02/23	0.1	4.76	0	0.00	4.76	0.1	4,618	0.00%
2024/02/22	5	4.77	0	0.00	4.78	5	4,610	0.11%
2024/02/21	5	4.81	0	0.00	4.82	5	4,539	0.11%
2024/02/20	5	4.81	0	0.00	4.81	5	4,647	0.11%
2024/02/16	5	4.82	0	0.00	4.83	5	4,658	0.11%
2024/02/15	523.3	4.83	0	0.00	4.84	523.3	4,643	11.27%	大買/鉅額交易
2024/02/05	0.2	4.99	0	0.00	4.98	0.2	4,526	0.00%
2024/01/30	77	4.98	88	4.98	4.98	-11	4,463	-0.25%
2024/01/25	5	5.01	0	0.00	5.02	5	4,642	0.11%
2024/01/24	5	5.04	0	0.00	5.04	5	4,631	0.11%
2024/01/23	10	5.07	0	0.00	5.05	10	4,751	0.21%
2024/01/19	3	5.14	0	0.00	5.11	3	4,766	0.06%
2024/01/18	0	0.00	3.1	5.23	5.23	-3.1	4,833	-0.06%
2024/01/17	20.1	5.24	0.2	5.20	5.23	19.8	4,862	0.41%
2024/01/16	40	5.19	0	0.00	5.19	40	4,812	0.83%
2024/01/09	0	0.00	5	5.15	5.14	-5	4,887	-0.10%
2024/01/05	8	5.14	0	0.00	5.16	8	4,856	0.16%
2024/01/04	59	5.15	8	5.15	5.16	51	4,811	1.06%
2024/01/03	2	5.15	20	5.15	5.14	-18	4,732	-0.38%
2024/01/02	0	5.08	0	0.00	5.09	0	4,520	0.00%
2023/12/28	1	5.08	5	5.06	5.06	-4	4,501	-0.09%
2023/12/27	10	5.09	0	0.00	5.06	10	4,540	0.22%
2023/12/26	10	5.11	0	0.00	5.10	10	4,556	0.22%
2023/12/22	5	5.14	0	0.00	5.15	5	4,431	0.11%
2023/12/21	0	0.00	12	5.16	5.16	-12	4,473	-0.27%
2023/12/18	0	0.00	3	5.12	5.13	-3	4,715	-0.06%
2023/12/15	0	5.11	0	0.00	5.11	0	4,716	0.00%
2023/12/14	0.1	5.12	0	0.00	5.12	0.1	4,588	0.00%
2023/12/12	2	5.17	0	0.00	5.19	2	4,546	0.04%
2023/12/08	0	5.20	0	0.00	5.21	0	4,585	0.00%
2023/12/07	10	5.23	0	0.00	5.24	10	4,621	0.22%
2023/12/06	0	5.20	0	0.00	5.21	0	4,658	0.00%
2023/11/30	0	0.00	5	5.20	5.20	-5	4,681	-0.11%
2023/11/29	1	5.20	0	0.00	5.22	1	4,725	0.02%
2023/11/28	0	5.22	0	0.00	5.21	0	4,693	0.00%
2023/11/22	0	0.00	5	5.24	5.23	-5	4,809	-0.10%
2023/11/21	8	5.21	0	0.00	5.20	8	4,897	0.16%
2023/11/17	22	5.25	34	5.25	5.25	-12	5,072	-0.24%
2023/11/15	0	0.00	30	5.28	5.27	-30	5,069	-0.59%
2023/10/27	5	5.61	0	0.00	5.59	5	6,337	0.08%
2023/10/26	2	5.63	0	0.00	5.63	2	6,455	0.03%
2023/10/23	0	0.00	1,251	5.56	5.55	-1,251	6,307	-19.83%	大賣/鉅額交易
2023/10/13	1	5.40	0	0.00	5.40	1	6,570	0.02%
2023/10/06	2	5.48	0	0.00	5.47	2	6,869	0.03%
2023/10/04	50	5.57	0	0.00	5.57	50	6,993	0.71%
2023/09/28	1	5.55	0	0.00	5.54	1	7,303	0.01%
2023/09/21	0	0.00	574	5.55	5.56	-574	7,320	-7.84%	大賣/鉅額交易
2023/09/20	0	0.00	2	5.45	5.47	-2	7,185	-0.03%
2023/09/06	0	0.00	4	5.41	5.42	-4	7,607	-0.05%
2023/09/05	0	0.00	4	5.41	5.40	-4	7,704	-0.05%
2023/09/04	0	0.00	5	5.41	5.40	-5	7,799	-0.06%
2023/08/31	0	0.00	8	5.45	5.45	-8	7,834	-0.10%
2023/08/30	50	5.42	15	5.42	5.43	35	7,869	0.44%
2023/08/28	0	0.00	2	5.48	5.51	-2	7,897	-0.03%
2023/08/24	0	0.00	25	5.42	5.41	-25	7,781	-0.32%
2023/08/17	100	5.58	0	0.00	5.51	100	7,550	1.32%
2023/08/16	20	5.56	0	0.00	5.55	20	7,418	0.27%
2023/08/14	10	5.55	7	5.52	5.55	3	7,526	0.04%
2023/08/11	100	5.46	0	0.00	5.46	100	7,573	1.32%
2023/08/10	10	5.45	5	5.45	5.46	5	7,522	0.07%
2023/08/08	0	0.00	5	5.40	5.39	-5	7,321	-0.07%
2023/08/07	1.2	5.34	12	5.34	5.34	-10.8	7,244	-0.15%
2023/08/04	0	0.00	233	5.41	5.40	-233	7,216	-3.23%	大賣/鉅額交易
2023/08/02	100	5.40	3	5.38	5.40	97	7,032	1.38%
2023/07/31	60	5.32	0	0.00	5.32	60	6,914	0.87%
2023/07/28	0	0.00	22	5.27	5.28	-22	6,762	-0.33%
2023/07/25	6.5	5.30	220	5.30	5.30	-213.5	6,798	-3.14%	大賣/鉅額交易
2023/07/24	0	0.00	3	5.36	5.36	-3	6,801	-0.04%
2023/07/21	3	5.36	4	5.40	5.36	-1	6,881	-0.01%
2023/07/20	3	5.32	1,000	5.31	5.32	-997	6,918	-14.41%	大賣/鉅額交易
2023/07/19	3	5.30	0	0.00	5.34	3	6,984	0.04%
2023/07/17	19	5.28	21	5.28	5.28	-2	6,977	-0.03%
2023/07/14	4.2	5.31	0	0.00	5.28	4.2	6,918	0.06%
2023/07/13	1,000	5.32	0	0.00	5.34	1,000	6,843	14.61%	大買/鉅額交易
2023/07/11	10	5.43	5	5.43	5.41	5	6,718	0.07%
2023/07/07	0	0.00	14	5.49	5.49	-14	6,543	-0.21%
2023/07/06	0	0.00	1,005	5.46	5.46	-1,005	6,221	-16.15%	大賣/鉅額交易
2023/07/04	10	5.36	0	0.00	5.34	10	6,127	0.16%
2023/07/03	0	0.00	300	5.37	5.36	-300	6,124	-4.90%	大賣/鉅額交易
2023/06/29	5	5.39	5	5.44	5.45	0	6,137	0.00%
2023/06/27	0	0.00	10	5.45	5.46	-10	6,126	-0.16%
2023/06/16	0	0.00	40	5.36	5.35	-40	6,351	-0.63%
2023/06/15	5	5.35	0	0.00	5.34	5	6,320	0.08%
2023/06/14	5	5.37	10	5.37	5.37	-5	6,348	-0.08%
2023/06/13	1,033.3	5.38	32	5.38	5.38	1,001.3	6,482	15.45%	大買/鉅額交易
2023/06/09	0.1	5.49	0	0.00	5.50	0.1	6,419	0.00%
2023/06/08	0	0.00	1,000	5.52	5.54	-1,000	6,568	-15.22%	大賣/鉅額交易
2023/06/07	0.6	5.50	0	0.00	5.48	0.6	6,650	0.01%
2023/06/06	20	5.53	22	5.54	5.52	-2	6,582	-0.03%
2023/06/05	0.1	5.53	0	0.00	5.54	0.1	6,639	0.00%
2023/06/02	0	0.00	20	5.54	5.54	-20	6,639	-0.30%
2023/05/29	16	5.57	19	5.57	5.58	-3	6,766	-0.04%
2023/05/26	652.1	5.63	0	0.00	5.63	652.1	6,718	9.71%	大買/鉅額交易
2023/05/25	0	0.00	1	5.71	5.71	-1	6,798	-0.01%
2023/05/22	27	5.74	131	5.75	5.75	-104	6,887	-1.51%	大賣/鉅額交易
2023/05/18	103.1	5.77	0	0.00	5.77	103.1	7,125	1.45%	大買/鉅額交易
2023/05/17	1,200	5.87	6	5.86	5.83	1,194	7,153	16.69%	大買/鉅額交易
2023/05/16	2	5.94	0	0.00	5.93	2	7,091	0.03%
2023/05/15	5	6.02	0	0.00	6.00	5	7,034	0.07%
2023/05/12	0	0.00	5	6.02	6.00	-5	7,106	-0.07%
2023/05/11	1	6.00	0	0.00	6.01	1	7,046	0.01%
2023/05/04	3	5.98	0	0.00	5.97	3	7,307	0.04%
2023/05/03	0	0.00	30	5.99	6.00	-30	7,362	-0.41%
2023/05/02	3	5.95	0	0.00	5.97	3	7,420	0.04%
2023/04/28	2	5.98	0	0.00	5.98	2	7,491	0.03%
2023/04/27	2	6.06	0	0.00	6.04	2	7,498	0.03%
2023/04/26	23	6.07	0	0.00	6.06	23	7,424	0.31%
2023/04/25	30	6.04	18	6.05	6.05	12	7,390	0.16%
2023/04/24	15	5.99	0	0.00	5.96	15	7,284	0.21%
2023/04/21	4	5.93	28	5.96	5.97	-24	7,258	-0.33%
2023/04/20	0	0.00	9	5.92	5.94	-9	7,467	-0.12%
2023/04/19	0	0.00	8	5.90	5.91	-8	7,625	-0.10%
2023/04/18	0	0.00	1	5.87	5.89	-1	7,664	-0.01%
2023/04/14	10	5.88	1	5.85	5.85	9	7,925	0.11%
2023/04/13	0	0.00	4	5.90	5.92	-4	7,898	-0.05%
2023/04/12	20	5.87	2	5.86	5.86	18	7,942	0.23%
2023/04/10	6	5.89	0	0.00	5.89	6	8,234	0.07%
2023/04/07	0	0.00	6	5.91	5.91	-6	8,306	-0.07%
2023/04/06	53	5.93	0	0.00	5.92	53	8,292	0.64%
2023/03/31	10	5.89	0	0.00	5.88	10	8,352	0.12%
2023/03/28	0	0.00	5	5.96	5.96	-5	8,751	-0.06%
2023/03/24	19	5.89	14	5.89	5.88	5	8,922	0.06%
2023/03/23	3	5.91	0	0.00	5.90	3	8,972	0.03%
2023/03/22	10	5.97	100	5.98	5.95	-90	9,236	-0.97%
2023/03/21	10	6.04	0	0.00	6.04	10	9,058	0.11%
2023/03/17	20	6.08	0	0.00	6.07	20	9,193	0.22%
2023/03/16	0	0.00	10	6.16	6.15	-10	9,222	-0.11%
2023/03/15	10	6.06	0	0.00	6.10	10	9,141	0.11%
2023/03/14	5	6.11	3	6.09	6.11	2	9,167	0.02%
2023/03/13	0	0.00	10	6.05	6.04	-10	9,127	-0.11%
2023/03/10	0	0.00	50	6.05	6.06	-50	8,890	-0.56%
2023/03/09	0	0.00	10	5.92	5.95	-10	8,930	-0.11%
2023/03/08	2	5.97	0	0.00	5.93	2	9,120	0.02%
2023/03/06	14	5.97	16	5.97	5.94	-2	9,216	-0.02%
2023/03/03	0	0.00	5	6.02	6.01	-5	9,139	-0.05%
2023/02/24	23	6.03	27	6.03	6.03	-4	9,401	-0.04%
2023/02/23	40	6.04	0	0.00	6.02	40	9,362	0.43%
2023/02/22	12	6.11	0	0.00	6.11	12	9,224	0.13%
2023/02/21	0	0.00	5	6.06	6.04	-5	9,394	-0.05%
2023/02/17	90	6.08	0	0.00	6.07	90	9,896	0.91%
2023/02/15	20	6.08	0	0.00	6.11	20	10,414	0.19%
2023/02/14	20	6.00	0	0.00	6.00	20	10,663	0.19%
2023/02/06	50	6.09	10	6.10	6.11	40	10,617	0.38%
2023/02/03	3	6.04	0	0.00	6.05	3	10,611	0.03%
2023/02/02	502	6.05	14	6.07	6.04	488	10,621	4.59%	大買/鉅額交易
2023/01/13	7	6.34	0	0.00	6.37	7	10,687	0.07%
2023/01/12	2	6.39	0	0.00	6.41	2	10,734	0.02%
2023/01/11	2	6.39	85	6.37	6.40	-83	10,745	-0.77%
2023/01/10	2	6.39	20	6.40	6.39	-18	10,776	-0.17%
2023/01/09	15	6.41	0	0.00	6.41	15	10,759	0.14%
2023/01/06	0	0.00	10	6.57	6.57	-10	10,954	-0.09%
2023/01/05	40	6.62	0	0.00	6.62	40	11,056	0.36%
2023/01/03	0	0.00	0	6.72	6.65	0	11,252	0.00%
2022/12/30	5	6.67	0	0.00	6.68	5	11,263	0.04%
2022/12/29	0	0.00	0.1	6.75	6.72	-0.1	11,262	0.00%
2022/12/28	0	0.00	615.1	6.69	6.70	-615.1	11,302	-5.44%	大賣/鉅額交易
2022/12/23	5	6.66	0.1	6.64	6.66	4.9	12,163	0.04%
2022/12/19	5	6.58	3	6.61	6.60	2	12,326	0.02%
2022/12/15	2	6.48	0	0.00	6.47	2	12,370	0.02%
2022/12/13	0	0.00	0	6.65	6.56	0	11,989	0.00%
2022/12/08	5	6.55	0	0.00	6.57	5	11,957	0.04%
2022/12/07	60	6.50	2	6.52	6.51	58	11,994	0.48%
2022/12/06	3	6.45	0	0.00	6.48	3	11,917	0.03%
2022/12/05	0	0.00	1	6.36	6.38	-1	11,874	-0.01%
2022/12/01	303.3	6.36	0	0.00	6.37	303.3	12,065	2.51%	大買/鉅額交易
2022/11/29	109	6.58	105	6.50	6.51	4	11,811	0.03%	大買/大賣/
2022/11/25	18	6.47	0	0.00	6.48	18	11,784	0.15%
2022/11/24	15	6.48	0	0.00	6.46	15	11,836	0.13%
2022/11/22	3	6.57	2	6.62	6.58	1	11,619	0.01%
2022/11/17	2	6.57	3	6.62	6.56	-1	11,585	-0.01%
2022/11/16	13	6.57	0	0.00	6.57	13	11,380	0.11%
2022/11/15	320	6.61	0	0.00	6.59	320	11,090	2.89%	大買/鉅額交易
2022/11/14	10	6.79	0	0.00	6.77	10	10,808	0.09%
2022/11/11	306	6.87	0	0.00	6.84	306	10,650	2.87%	大買/鉅額交易
2022/11/09	300	7.08	100	7.06	7.06	200	9,497	2.11%	大買/鉅額交易
2022/11/08	3	7.19	10	7.17	7.20	-7	9,469	-0.07%
2022/11/07	0	0.00	114	7.26	7.26	-114	9,456	-1.21%	大賣/鉅額交易
2022/11/02	5	7.35	0	0.00	7.33	5	9,313	0.05%
2022/10/28	0	0.00	2	7.46	7.52	-2	9,601	-0.02%
2022/10/26	10	7.51	0	0.00	7.52	10	9,663	0.10%
2022/10/25	0	0.00	7	7.56	7.56	-7	9,579	-0.07%
2022/10/24	10	7.44	3	7.44	7.47	7	9,492	0.07%
2022/10/20	0	0.00	6	7.50	7.46	-6	9,453	-0.06%
2022/10/19	0	0.00	15	7.38	7.40	-15	9,375	-0.16%
2022/10/18	0	0.00	20	7.35	7.34	-20	9,393	-0.21%
2022/10/17	10	7.42	4	7.47	7.42	6	9,326	0.06%
2022/10/14	0	0.00	28	7.33	7.32	-28	9,174	-0.31%
2022/10/13	11	7.52	22	7.45	7.53	-11	8,880	-0.12%
2022/10/12	5	7.41	0	0.00	7.38	5	8,747	0.06%
2022/10/11	0	0.00	64	7.32	7.36	-64	8,781	-0.73%
2022/10/07	0	0.00	5	7.02	7.07	-5	8,611	-0.06%
2022/10/06	20	6.98	0	0.00	6.97	20	8,734	0.23%
2022/10/05	30	6.98	1	7.00	7.01	29	8,839	0.33%
2022/10/04	21	7.12	13	7.12	7.11	8	8,849	0.09%
2022/10/03	3	7.22	0	0.00	7.29	3	8,673	0.03%
2022/09/30	2	7.24	0	0.00	7.21	2	8,452	0.02%
2022/09/29	7	7.15	0	0.00	7.15	7	8,584	0.08%
2022/09/28	55	7.16	10	7.15	7.18	45	8,590	0.52%
2022/09/26	0	0.00	15	7.00	7.04	-15	9,004	-0.17%
2022/09/23	0	0.00	500	6.88	6.86	-500	9,143	-5.47%	大賣/鉅額交易
2022/09/16	3	6.71	0	0.00	6.71	3	10,396	0.03%
2022/09/13	2	6.54	0	0.00	6.54	2	11,343	0.02%
2022/09/12	6	6.57	0	0.00	6.56	6	11,696	0.05%
2022/08/31	4	6.49	0	0.00	6.48	4	12,780	0.03%
2022/08/29	5	6.59	6	6.56	6.56	-1	12,703	-0.01%
2022/08/26	4	6.38	0	0.00	6.39	4	12,714	0.03%
2022/08/25	2	6.41	0	0.00	6.43	2	12,764	0.02%
2022/08/23	4	6.47	0	0.00	6.48	4	12,908	0.03%
2022/08/22	1	6.41	2	6.43	6.43	-1	13,020	-0.01%
2022/08/18	0	0.00	1	6.40	6.37	-1	13,176	-0.01%
2022/08/17	1	6.34	0	0.00	6.33	1	13,288	0.01%
2022/08/16	2	6.34	0	0.00	6.36	2	13,345	0.01%
2022/08/15	0	0.00	5	6.36	6.35	-5	13,443	-0.04%
2022/08/12	8	6.41	9	6.41	6.41	-1	13,498	-0.01%
2022/08/11	4	6.47	151	6.45	6.46	-147	13,621	-1.08%	大賣/鉅額交易
2022/08/09	100	6.58	4	6.51	6.53	96	13,747	0.70%
2022/08/05	7	6.56	120	6.58	6.52	-113	14,123	-0.80%	大賣/鉅額交易
2022/08/04	67	6.70	0	0.00	6.70	67	13,998	0.48%
2022/08/03	55	6.69	0	0.00	6.69	55	13,922	0.40%
2022/08/02	2	6.71	0	0.00	6.69	2	13,990	0.01%
2022/07/29	331	6.56	5	6.55	6.58	326	14,112	2.31%	大買/鉅額交易
2022/07/28	8	6.61	0	0.00	6.62	8	14,153	0.06%
2022/07/27	8	6.67	0	0.00	6.64	8	14,087	0.06%
2022/07/26	10	6.67	0	0.00	6.68	10	14,121	0.07%
2022/07/22	4	6.62	3	6.63	6.64	1	14,281	0.01%
2022/07/21	204	6.66	0	0.00	6.64	204	14,511	1.41%	大買/鉅額交易
2022/07/20	8	6.71	0	0.00	6.72	8	14,786	0.05%
2022/07/19	8	6.75	0	0.00	6.75	8	14,911	0.05%
2022/07/18	0	0.00	50	6.79	6.78	-50	14,908	-0.34%
2022/07/15	0	0.00	50	6.86	6.82	-50	14,737	-0.34%
2022/07/14	52	6.91	0	0.00	6.89	52	14,615	0.36%
2022/07/13	15	6.91	21	6.92	6.93	-6	14,458	-0.04%
2022/07/12	50	7.13	0	0.00	7.13	50	14,361	0.35%
2022/07/11	3	6.90	3	6.96	6.95	0	14,198	0.00%
2022/07/08	0	0.00	10	6.90	6.90	-10	14,110	-0.07%
2022/07/06	0	0.00	11	7.11	7.14	-11	13,843	-0.08%
2022/07/05	0	0.00	20	6.98	6.97	-20	13,773	-0.15%
2022/07/04	0	0.00	3	6.97	7.03	-3	13,555	-0.02%
2022/07/01	26	6.84	22	6.85	7.00	4	13,165	0.03%
2022/06/30	3	6.74	27	6.76	6.79	-24	12,793	-0.19%
2022/06/28	2	6.59	0	0.00	6.57	2	12,205	0.02%
2022/06/27	15	6.49	0	0.00	6.52	15	12,098	0.12%
2022/06/24	5	6.60	0	0.00	6.64	5	11,647	0.04%
2022/06/23	0	0.00	20	6.65	6.68	-20	11,435	-0.17%
2022/06/22	0	0.00	9	6.62	6.64	-9	11,048	-0.08%
2022/06/21	17	6.55	72	6.56	6.49	-55	10,670	-0.52%
2022/06/20	0	0.00	311	6.61	6.66	-311	10,377	-3.00%	大賣/鉅額交易
2022/06/17	3	6.59	501	6.55	6.55	-498	10,172	-4.90%	大賣/鉅額交易
2022/06/16	5	6.39	65	6.47	6.48	-60	9,496	-0.63%
2022/06/15	2	6.38	5	6.41	6.43	-3	9,386	-0.03%
2022/06/14	5	6.41	136	6.43	6.39	-131	9,406	-1.39%	大賣/鉅額交易
2022/06/13	0	0.00	538	6.40	6.40	-538	9,209	-5.84%	大賣/鉅額交易
2022/06/10	2	6.25	15	6.26	6.23	-13	9,186	-0.14%
2022/06/09	2	6.19	0	0.00	6.18	2	9,177	0.02%
2022/06/08	2	6.17	0	0.00	6.18	2	9,246	0.02%
2022/06/07	1	6.23	0	0.00	6.25	1	9,482	0.01%
2022/06/06	14	6.18	10	6.19	6.19	4	9,852	0.04%
2022/06/02	0	0.00	31	6.22	6.21	-31	10,007	-0.31%
2022/06/01	15	6.18	0	0.00	6.17	15	10,274	0.15%
2022/05/31	50	6.22	2	6.21	6.17	48	10,328	0.46%
2022/05/30	443	6.23	17	6.22	6.20	426	10,274	4.15%	大買/鉅額交易
2022/05/27	385	6.34	0	0.00	6.32	385	10,105	3.81%	大買/鉅額交易
2022/05/25	268	6.39	30	6.42	6.39	238	10,139	2.35%	大買/鉅額交易
2022/05/24	32	6.37	3	6.42	6.45	29	10,237	0.28%
2022/05/23	73	6.34	0	0.00	6.37	73	10,189	0.72%
2022/05/20	86	6.39	0	0.00	6.39	86	10,234	0.84%
2022/05/19	130	6.46	41	6.46	6.44	89	10,186	0.87%	大買/
2022/05/18	145	6.37	0	0.00	6.35	145	10,029	1.45%	大買/鉅額交易
2022/05/17	23	6.43	76	6.43	6.41	-53	9,969	-0.53%
2022/05/16	117	6.46	0	0.00	6.48	117	9,908	1.18%	大買/鉅額交易
2022/05/13	118	6.51	145	6.52	6.51	-27	9,858	-0.27%	大買/大賣/
2022/05/12	165	6.55	14	6.55	6.60	151	9,625	1.57%	大買/鉅額交易
2022/05/11	15	6.44	0	0.00	6.44	15	9,682	0.15%
2022/05/10	15	6.50	76	6.50	6.43	-61	9,708	-0.63%
2022/05/09	46	6.42	6	6.41	6.44	40	9,546	0.42%
2022/05/06	8	6.33	0	0.00	6.31	8	9,439	0.08%
2022/05/05	3	6.17	10	6.19	6.20	-7	9,390	-0.07%
2022/05/03	10	6.27	0	0.00	6.27	10	9,831	0.10%
2022/04/29	15	6.22	0	0.00	6.25	15	9,907	0.15%
2022/04/28	30	6.34	0	0.00	6.31	30	9,833	0.31%
2022/04/27	15	6.35	25	6.34	6.35	-10	9,977	-0.10%
2022/04/26	6	6.23	5	6.23	6.25	1	9,761	0.01%
2022/04/25	10	6.25	5	6.22	6.24	5	9,693	0.05%
2022/04/22	0	0.00	184	6.12	6.09	-184	9,517	-1.93%	大賣/鉅額交易
2022/04/21	3	6.03	0	0.00	6.05	3	9,500	0.03%
2022/04/20	3	6.06	3	6.06	6.06	0	9,505	0.00%
2022/04/19	175	6.09	0	0.00	6.10	175	9,470	1.85%	大買/鉅額交易
2022/04/18	3	6.13	12	6.14	6.16	-9	9,810	-0.09%
2022/04/14	2	6.02	0	0.00	6.03	2	9,724	0.02%
2022/04/12	13	6.11	0	0.00	6.11	13	9,959	0.13%
2022/04/11	0	0.00	45	6.09	6.12	-45	9,957	-0.45%
2022/04/08	19	6.03	3	6.02	6.01	16	9,842	0.16%
2022/04/06	5	5.98	4	5.95	5.94	1	9,695	0.01%
2022/04/01	14	5.95	8	5.96	5.92	6	9,695	0.06%
2022/03/30	5	5.86	4	5.89	5.86	1	9,779	0.01%
2022/03/29	30	5.94	0	0.00	5.94	30	9,673	0.31%
2022/03/28	5	5.98	0	0.00	5.97	5	9,736	0.05%
2022/03/24	0	0.00	4	5.91	5.90	-4	9,691	-0.04%
2022/03/23	4	5.89	0	0.00	5.88	4	9,669	0.04%
2022/03/22	18	5.95	0	0.00	5.94	18	9,601	0.19%
2022/03/21	5	5.94	0	0.00	5.96	5	9,382	0.05%
2022/03/18	6	5.99	0	0.00	6.00	6	9,175	0.07%
2022/03/17	20	5.98	20	5.97	5.97	0	9,104	0.00%
2022/03/16	2	6.14	0	0.00	6.16	2	8,938	0.02%
2022/03/15	0	0.00	700	6.17	6.20	-700	8,800	-7.95%	大賣/鉅額交易
2022/03/14	0	0.00	11	6.03	6.06	-11	8,782	-0.13%
2022/03/11	80	6.04	69	6.07	6.08	11	8,744	0.13%
2022/03/10	0	0.00	20	5.99	6.02	-20	8,702	-0.23%
2022/03/09	21	6.18	0	0.00	6.18	21	8,474	0.25%
2022/03/08	0	0.00	4	6.20	6.25	-4	8,170	-0.05%
2022/03/07	20	6.12	6	6.11	6.11	14	8,012	0.17%
2022/03/04	0	0.00	6	5.92	5.92	-6	7,686	-0.08%
2022/03/03	0	0.00	6	5.86	5.85	-6	7,602	-0.08%
2022/02/25	6	5.96	0	0.00	5.97	6	7,619	0.08%
2022/02/24	5	5.96	21	5.94	5.98	-16	7,496	-0.21%
2022/02/23	0	0.00	25	5.84	5.81	-25	7,267	-0.34%
2022/02/22	0	0.00	10	5.86	5.87	-10	7,262	-0.14%
2022/02/21	10	5.77	0	0.00	5.76	10	7,162	0.14%
2022/02/17	1	5.75	5.2	5.77	5.76	-4.2	7,089	-0.06%
2022/02/16	2.1	5.77	25	5.77	5.77	-22.9	7,077	-0.32%
2022/02/15	2	5.84	5	5.86	5.87	-3	7,075	-0.04%
2022/02/14	0.1	5.85	50	5.85	5.86	-49.9	7,028	-0.71%
2022/02/11	87	5.77	0	0.00	5.76	87	6,939	1.25%
2022/02/10	19	5.77	6	5.79	5.76	13	6,792	0.19%
2022/02/09	7	5.82	0	0.00	5.81	7	6,728	0.10%
2022/02/08	12	5.85	0	0.00	5.85	12	6,765	0.18%
2022/02/07	4	5.93	0	0.00	5.90	4	6,734	0.06%
2022/01/26	9	5.97	0	0.00	5.98	9	6,686	0.13%
2022/01/25	6	5.98	0	0.00	5.97	6	6,518	0.09%
2022/01/24	10	5.92	0	0.00	5.88	10	6,157	0.16%
2022/01/21	4	5.91	3	5.91	5.90	1	5,993	0.02%
2022/01/20	112	5.79	190	5.81	5.78	-78	5,880	-1.33%	大買/大賣/
2022/01/19	0	0.00	5	5.80	5.81	-5	5,629	-0.09%
2022/01/18	5	5.71	0	0.00	5.75	5	5,589	0.09%
2022/01/14	0	0.00	10	5.79	5.76	-10	5,276	-0.19%
2022/01/13	10	5.75	0	0.00	5.74	10	5,258	0.19%
2022/01/12	7	5.79	0	0.00	5.76	7	5,216	0.13%
2022/01/10	1	5.82	0	0.00	5.80	1	4,932	0.02%
2022/01/07	2	5.83	7	5.83	5.83	-5	5,075	-0.10%
2022/01/04	315	5.74	1	5.73	5.72	314	4,665	6.73%	大買/鉅額交易
2022/01/03	5	5.77	0	0.00	5.80	5	4,600	0.11%
2021/12/27	201	5.85	5	5.85	5.86	196	5,098	3.84%	大買/鉅額交易
2021/12/20	50	5.99	0	0.00	6.01	50	5,266	0.95%
2021/12/15	0	0.00	4	6.05	6.03	-4	5,559	-0.07%
2021/12/13	0	0.00	1	5.94	5.97	-1	5,598	-0.02%
2021/12/10	0	0.00	20	5.96	5.96	-20	5,605	-0.36%
2021/12/08	72	5.94	0	0.00	5.94	72	5,586	1.29%
2021/12/06	55	6.01	0	0.00	6.01	55	5,538	0.99%
2021/12/03	1	6.00	0	0.00	6.00	1	5,529	0.02%
2021/12/01	2	6.13	0	0.00	6.04	2	5,414	0.04%
2021/11/30	50	6.08	0	0.00	6.13	50	5,337	0.94%
2021/11/29	50	6.13	205	6.16	6.15	-155	5,346	-2.90%	大賣/鉅額交易
2021/11/26	55	6.07	6	6.08	6.14	49	5,320	0.92%
2021/11/24	0	0.00	10	6.03	6.03	-10	5,309	-0.19%
2021/11/23	150	6.03	0	0.00	6.03	150	5,479	2.74%	大買/鉅額交易
2021/11/18	30	5.99	0	0.00	5.96	30	5,741	0.52%
2021/11/17	10	6.03	0	0.00	6.01	10	5,884	0.17%
2021/11/12	55	6.09	5	6.08	6.07	50	6,734	0.74%
2021/11/09	1	6.07	0	0.00	6.07	1	7,243	0.01%
2021/11/08	306	6.13	0	0.00	6.12	306	7,202	4.25%	大買/鉅額交易
2021/11/05	4	6.18	0	0.00	6.17	4	7,285	0.05%
2021/11/02	50	6.20	0	0.00	6.26	50	7,347	0.68%
2021/11/01	5	6.23	0	0.00	6.23	5	7,367	0.07%
2021/10/29	0	0.00	10	6.29	6.29	-10	7,411	-0.13%
2021/10/26	5	6.25	0	0.00	6.25	5	7,572	0.07%
2021/10/22	2	6.31	15	6.33	6.32	-13	8,151	-0.16%
2021/10/21	14	6.28	0	0.00	6.32	14	8,213	0.17%
2021/10/19	10	6.32	0	0.00	6.30	10	8,402	0.12%
2021/10/15	10	6.37	0	0.00	6.36	10	8,486	0.12%
2021/10/14	0	0.00	74	6.47	6.52	-74	8,538	-0.87%
2021/10/13	10	6.50	360	6.53	6.53	-350	8,666	-4.04%	大賣/鉅額交易
2021/10/12	0	0.00	83	6.54	6.50	-83	8,594	-0.97%
2021/10/06	20	6.50	0	0.00	6.54	20	8,459	0.24%
2021/10/05	73	6.53	150	6.60	6.52	-77	8,473	-0.91%	大賣/
2021/10/04	83	6.45	776	6.53	6.52	-693	8,391	-8.26%	大賣/鉅額交易
2021/10/01	66	6.48	0	0.00	6.48	66	8,231	0.80%
2021/09/30	8	6.34	0	0.00	6.33	8	8,123	0.10%
2021/09/29	0	0.00	10	6.36	6.37	-10	8,060	-0.12%
2021/09/27	105	6.21	0	0.00	6.20	105	8,070	1.30%	大買/鉅額交易
2021/09/24	5	6.20	0	0.00	6.23	5	8,077	0.06%
2021/09/22	0	0.00	5	6.35	6.34	-5	7,992	-0.06%
2021/09/14	5	6.14	0	0.00	6.15	5	8,061	0.06%
2021/09/10	0	0.00	100	6.22	6.16	-100	8,231	-1.21%
2021/09/08	0	0.00	14	6.24	6.25	-14	8,273	-0.17%
2021/09/03	6	6.15	0	0.00	6.15	6	8,310	0.07%
2021/09/02	0	0.00	3	6.23	6.23	-3	8,363	-0.04%
2021/09/01	8	6.18	0	0.00	6.16	8	8,325	0.10%
2021/08/31	2	6.21	14	6.27	6.19	-12	8,243	-0.15%
2021/08/30	15	6.23	10	6.24	6.22	5	8,304	0.06%
2021/08/27	0	0.00	65	6.31	6.27	-65	8,282	-0.78%
2021/08/25	60	6.39	0	0.00	6.37	60	8,137	0.74%
2021/08/24	100	6.42	0	0.00	6.43	100	8,055	1.24%
2021/08/23	115	6.47	299	6.45	6.47	-184	8,187	-2.25%	大買/大賣/鉅額交易
2021/08/19	499	6.62	562	6.52	6.63	-63	8,028	-0.78%	大買/大賣/
2021/08/18	0	0.00	10	6.58	6.45	-10	7,809	-0.13%
2021/08/17	50	6.54	0	0.00	6.53	50	7,602	0.66%
2021/08/16	5	6.49	0	0.00	6.47	5	7,454	0.07%
2021/08/13	0	0.00	5	6.40	6.42	-5	7,444	-0.07%
2021/08/12	0	0.00	5	6.34	6.33	-5	7,530	-0.07%
2021/08/11	20	6.34	25	6.35	6.34	-5	7,694	-0.06%
2021/08/05	0	0.00	5	6.20	6.21	-5	9,159	-0.05%
2021/08/04	5	6.20	0	0.00	6.19	5	9,945	0.05%
2021/08/03	5	6.23	0	0.00	6.23	5	10,111	0.05%
2021/07/28	100	6.44	100	6.43	6.44	0	10,150	0.00%
2021/07/27	0	0.00	20	6.32	6.34	-20	10,083	-0.20%
2021/07/21	0	0.00	10	6.34	6.32	-10	10,278	-0.10%
2021/07/20	0	0.00	125	6.26	6.31	-125	10,266	-1.22%	大賣/鉅額交易
2021/07/19	100	6.21	15	6.25	6.20	85	10,110	0.84%
2021/07/15	10	6.15	4	6.14	6.13	6	10,101	0.06%
2021/07/14	0	0.00	1	6.21	6.19	-1	10,170	-0.01%
2021/07/13	500	6.14	0	0.00	6.17	500	10,217	4.89%	大買/鉅額交易
2021/07/12	70	6.17	0	0.00	6.18	70	10,181	0.69%
2021/07/09	0	0.00	115	6.27	6.26	-115	10,146	-1.13%	大賣/鉅額交易
2021/07/08	15	6.19	0	0.00	6.19	15	10,122	0.15%
2021/07/07	10	6.18	12	6.21	6.19	-2	10,159	-0.02%
2021/07/06	5	6.16	2	6.16	6.17	3	10,135	0.03%
2021/07/05	100	6.19	2	6.21	6.16	98	10,096	0.97%
2021/07/02	5	6.25	0	0.00	6.26	5	9,919	0.05%
2021/06/30	10	6.25	100	6.23	6.24	-90	9,904	-0.91%
2021/06/28	5	6.31	0	0.00	6.31	5	9,806	0.05%
2021/06/25	9	6.32	0	0.00	6.35	9	9,829	0.09%
2021/06/24	2	6.37	0	0.00	6.38	2	9,816	0.02%
2021/06/23	8	6.41	0	0.00	6.40	8	9,848	0.08%
2021/06/22	2	6.48	0	0.00	6.51	2	9,741	0.02%
2021/06/21	110	6.51	142	6.52	6.51	-32	9,685	-0.33%	大買/大賣/
2021/06/18	0	0.00	25	6.41	6.41	-25	9,614	-0.26%
2021/06/17	20	6.42	0	0.00	6.41	20	9,607	0.21%
2021/06/16	5	6.42	0	0.00	6.42	5	9,601	0.05%
2021/06/15	50	6.44	0	0.00	6.41	50	9,622	0.52%
2021/06/11	0	0.00	10	6.48	6.48	-10	9,603	-0.10%
2021/06/08	0	0.00	29	6.52	6.54	-29	9,449	-0.31%
2021/06/07	20	6.54	5	6.65	6.52	15	9,511	0.16%
2021/06/04	100	6.52	0	0.00	6.51	100	9,423	1.06%
2021/06/03	60	6.47	200	6.47	6.47	-140	9,440	-1.48%	大賣/鉅額交易
2021/06/02	0	0.00	60	6.49	6.51	-60	9,388	-0.64%
2021/06/01	5	6.51	0	0.00	6.51	5	9,431	0.05%
2021/05/31	120	6.55	5	6.54	6.56	115	9,435	1.22%	大買/鉅額交易
2021/05/28	110	6.64	0	0.00	6.63	110	9,269	1.19%	大買/鉅額交易
2021/05/27	0	0.00	5	6.82	6.75	-5	9,236	-0.05%
2021/05/25	520	6.73	0	0.00	6.72	520	9,273	5.61%	大買/鉅額交易
2021/05/24	15	6.85	6	6.84	6.84	9	9,172	0.10%
2021/05/21	9	6.86	99	6.89	6.87	-90	9,168	-0.98%
2021/05/20	0	0.00	5	7.00	7.00	-5	8,978	-0.06%
2021/05/19	5	6.91	50	6.93	6.95	-45	8,822	-0.51%
2021/05/18	28	7.04	0	0.00	6.93	28	8,697	0.32%
2021/05/17	524	7.33	207	7.32	7.34	317	8,388	3.78%	大買/大賣/鉅額交易
2021/05/14	178	7.09	50	7.15	7.15	128	7,914	1.62%	大買/鉅額交易
2021/05/13	82	7.19	1,430	7.23	7.22	-1,348	7,708	-17.49%	大賣/鉅額交易
2021/05/12	230	7.14	1,310	7.14	7.15	-1,080	7,298	-14.80%	大買/大賣/鉅額交易
2021/05/11	10	6.82	21	6.74	6.82	-11	6,603	-0.17%
2021/05/07	15	6.58	100	6.58	6.55	-85	6,665	-1.28%
2021/05/06	79	6.65	26	6.74	6.68	53	6,723	0.79%
2021/05/04	10	6.71	30	6.70	6.68	-20	6,542	-0.31%
2021/05/03	0	0.00	60	6.53	6.58	-60	6,239	-0.96%
2021/04/29	50	6.43	25	6.44	6.46	25	6,016	0.42%
2021/04/28	90	6.46	0	0.00	6.46	90	6,059	1.49%
2021/04/26	20	6.49	0	0.00	6.47	20	6,216	0.32%
2021/04/21	0	0.00	20	6.62	6.61	-20	6,212	-0.32%
2021/04/20	3	6.60	5	6.60	6.59	-2	6,293	-0.03%
2021/04/19	5	6.60	0	0.00	6.59	5	6,301	0.08%
2021/04/16	1	6.65	10	6.64	6.64	-9	6,405	-0.14%
2021/04/15	10	6.71	0	0.00	6.69	10	6,545	0.15%
2021/04/14	5	6.76	0	0.00	6.76	5	6,682	0.07%
2021/04/12	50	6.75	1	6.73	6.76	49	6,842	0.72%
2021/04/09	30	6.75	10	6.75	6.75	20	6,874	0.29%
2021/04/08	35	6.75	0	0.00	6.73	35	6,884	0.51%
2021/04/07	20	6.80	0	0.00	6.78	20	6,954	0.29%
2021/04/01	110	6.89	0	0.00	6.89	110	6,952	1.58%	大買/鉅額交易
2021/03/31	10	6.89	0	0.00	6.94	10	6,936	0.14%
2021/03/29	21	6.93	0	0.00	6.93	21	6,974	0.30%
2021/03/26	12	7.00	0	0.00	7.00	12	6,992	0.17%
2021/03/24	0	0.00	6	7.12	7.14	-6	6,955	-0.09%
2021/03/23	5	7.01	16	7.03	7.07	-11	6,934	-0.16%
2021/03/22	4	7.10	0	0.00	7.05	4	7,004	0.06%
2021/03/19	2	7.11	10	7.11	7.11	-8	6,988	-0.11%
2021/03/17	15	7.05	0	0.00	7.06	15	6,936	0.22%
2021/03/16	9	7.01	0	0.00	7.02	9	6,981	0.13%
2021/03/12	2	7.05	0	0.00	7.06	2	7,029	0.03%
2021/03/11	32	7.10	0	0.00	7.07	32	7,026	0.46%
2021/03/09	0	0.00	5	7.28	7.23	-5	7,057	-0.07%
2021/03/08	10	7.13	5	7.23	7.23	5	7,042	0.07%
2021/03/05	5	7.23	10	7.33	7.25	-5	7,030	-0.07%
2021/03/04	150	7.24	15	7.23	7.19	135	6,971	1.94%	大買/鉅額交易
2021/03/03	17	7.10	5	7.20	7.08	12	6,887	0.17%
2021/03/02	21	7.14	0	0.00	7.21	21	6,842	0.31%
2021/02/26	0	0.00	5	7.19	7.20	-5	6,690	-0.07%
2021/02/25	0	0.00	15	7.04	7.00	-15	6,562	-0.23%
2021/02/24	10	6.99	0	0.00	7.08	10	6,569	0.15%
2021/02/22	5	6.93	12	6.98	7.00	-7	6,439	-0.11%
2021/02/19	10	7.09	10	7.10	7.03	0	6,429	0.00%
2021/02/18	23	7.00	5	6.99	6.99	18	6,442	0.28%
2021/02/17	40	7.04	1	7.11	7.03	39	6,535	0.60%
2021/02/04	5	7.34	1	7.37	7.37	4	6,386	0.06%
2021/02/03	0	0.00	2	7.29	7.32	-2	6,487	-0.03%
2021/02/02	19	7.33	53	7.37	7.34	-34	6,603	-0.51%
2021/02/01	9	7.61	0	0.00	7.52	9	6,508	0.14%
2021/01/29	51	7.45	0	0.00	7.64	51	6,406	0.80%
2021/01/27	9	7.36	0	0.00	7.38	9	6,135	0.15%
2021/01/26	4	7.28	29	7.42	7.41	-25	6,092	-0.41%
2021/01/25	0	0.00	5	7.36	7.27	-5	6,011	-0.08%
2021/01/21	21	7.21	129	7.18	7.20	-108	5,919	-1.82%	大賣/鉅額交易
2021/01/20	2	7.31	0	0.00	7.39	2	5,679	0.04%
2021/01/19	9	7.35	0	0.00	7.30	9	5,549	0.16%
2021/01/18	78	7.50	0	0.00	7.47	78	5,456	1.43%
2021/01/15	10	7.36	0	0.00	7.46	10	5,337	0.19%
2021/01/13	10	7.42	0	0.00	7.38	10	5,133	0.19%
2021/01/12	9	7.54	0	0.00	7.53	9	5,004	0.18%
2021/01/11	10	7.51	0	0.00	7.48	10	4,958	0.20%
2021/01/08	2	7.55	0	0.00	7.53	2	4,874	0.04%
2021/01/07	505	7.65	0	0.00	7.64	505	4,698	10.75%	大買/鉅額交易
2021/01/06	4	7.78	0	0.00	7.81	4	4,515	0.09%
2021/01/05	20	7.85	0	0.00	7.79	20	4,340	0.46%
2021/01/04	0	0.00	39	7.89	7.82	-39	4,253	-0.92%
2020/12/31	3	7.95	7	7.94	7.93	-4	4,255	-0.09%
2020/12/30	4	8.00	0	0.00	7.96	4	4,234	0.09%
2020/12/29	11	8.10	0	0.00	8.07	11	4,143	0.27%
2020/12/28	4	8.11	0	0.00	8.07	4	4,172	0.10%
2020/12/25	3	8.14	20	8.15	8.15	-17	4,116	-0.41%
2020/12/24	3	8.20	0	0.00	8.18	3	4,116	0.07%
2020/12/23	10	8.28	0	0.00	8.24	10	4,189	0.24%
2020/12/22	25	8.22	0	0.00	8.29	25	4,413	0.57%
2020/12/21	2	8.19	70	8.17	8.18	-68	4,470	-1.52%
2020/12/17	70	8.28	0	0.00	8.23	70	4,514	1.55%
2020/12/10	10	8.30	7	8.28	8.27	3	4,466	0.07%
2020/12/09	2	8.18	10	8.18	8.18	-8	4,456	-0.18%
2020/12/08	5	8.23	0	0.00	8.22	5	4,446	0.11%
2020/12/03	25	8.47	0	0.00	8.45	25	4,827	0.52%
2020/12/01	0	0.00	13	8.50	8.49	-13	4,822	-0.27%
2020/11/30	10	8.57	0	0.00	8.59	10	4,814	0.21%
2020/11/26	10	8.53	0	0.00	8.51	10	4,767	0.21%
2020/11/24	15	8.49	30	8.51	8.55	-15	4,782	-0.31%
2020/11/23	510	8.53	15	8.51	8.50	495	4,800	10.31%	大買/鉅額交易
2020/11/20	20	8.63	40	8.61	8.60	-20	4,748	-0.42%
2020/11/19	35	8.62	0	0.00	8.60	35	4,780	0.73%
2020/11/18	10	8.65	0	0.00	8.62	10	4,747	0.21%
2020/11/17	74	8.64	0	0.00	8.68	74	4,770	1.55%
2020/11/16	66	8.80	1	8.80	8.72	65	4,846	1.34%
2020/11/13	30	8.97	0	0.00	8.93	30	4,688	0.64%
2020/11/11	38	8.97	0	0.00	8.94	38	4,583	0.83%
2020/11/10	90	9.05	5	9.13	9.09	85	4,413	1.93%
2020/11/09	96	9.03	30	9.08	9.05	66	4,231	1.56%
2020/11/06	67	9.17	0	0.00	9.19	67	4,196	1.60%
2020/11/05	39	9.22	0	0.00	9.23	39	4,140	0.94%
2020/11/04	42	9.30	0	0.00	9.25	42	4,138	1.01%
2020/11/03	16	9.37	0	0.00	9.37	16	4,111	0.39%
2020/11/02	0	0.00	10	9.53	9.48	-10	4,140	-0.24%
2020/10/15	0	0.00	5	9.36	9.32	-5	4,453	-0.11%
2020/10/13	1	9.31	0	0.00	9.27	1	4,492	0.02%
2020/10/12	5	9.23	0	0.00	9.25	5	4,487	0.11%
2020/10/08	10	9.32	0	0.00	9.30	10	4,486	0.22%
2020/09/25	1	9.82	0	0.00	9.83	1	4,446	0.02%
2020/09/22	0	0.00	5	9.58	9.58	-5	4,331	-0.12%
2020/09/17	0	0.00	5	9.38	9.36	-5	4,195	-0.12%
2020/09/16	7	9.29	10	9.29	9.31	-3	4,196	-0.07%
2020/09/15	5	9.38	0	0.00	9.38	5	4,161	0.12%
2020/09/14	2	9.49	0	0.00	9.44	2	4,138	0.05%
2020/09/11	2	9.54	0	0.00	9.54	2	4,121	0.05%
2020/09/10	2	9.52	0	0.00	9.52	2	4,095	0.05%
2020/09/09	0	0.00	6	9.70	9.58	-6	3,964	-0.15%
2020/09/08	4	9.53	1	9.53	9.55	3	3,858	0.08%
2020/09/04	0	0.00	9	9.61	9.57	-9	3,846	-0.23%
2020/09/03	15	9.40	0	0.00	9.47	15	3,848	0.39%
2020/09/01	0	0.00	2	9.59	9.50	-2	3,937	-0.05%
2020/08/31	0	0.00	12	9.53	9.59	-12	3,982	-0.30%
2020/08/28	2	9.54	2	9.52	9.51	0	4,009	0.00%
2020/08/27	12	9.37	0	0.00	9.45	12	4,087	0.29%
2020/08/26	0	0.00	2	9.49	9.45	-2	4,097	-0.05%
2020/08/24	4	9.55	0	0.00	9.57	4	4,094	0.10%
2020/08/21	0	0.00	23	9.65	9.61	-23	4,106	-0.56%
2020/08/20	23	9.79	16	9.65	9.82	7	4,076	0.17%
2020/08/17	8	9.40	0	0.00	9.38	8	4,135	0.19%
2020/08/13	2	9.55	0	0.00	9.55	2	4,215	0.05%
2020/08/12	0	0.00	11	9.64	9.63	-11	4,249	-0.26%
2020/08/06	1	9.48	13	9.50	9.48	-12	4,321	-0.28%
2020/08/05	10	9.59	5	9.57	9.56	5	4,303	0.12%
2020/08/04	0	0.00	12	9.72	9.66	-12	4,334	-0.28%
2020/08/03	0	0.00	95	9.73	9.79	-95	4,351	-2.18%
2020/07/31	0	0.00	10	9.70	9.67	-10	4,353	-0.23%
2020/07/29	0	0.00	20	9.81	9.78	-20	4,793	-0.42%
2020/07/27	2	9.72	0	0.00	9.76	2	5,133	0.04%
2020/07/24	400	9.91	0	0.00	10.01	400	5,110	7.83%	大買/鉅額交易
2020/07/22	20	9.89	0	0.00	9.89	20	5,158	0.39%
2020/07/21	0	0.00	23	9.93	9.92	-23	5,155	-0.45%
2020/07/17	2	10.07	10	10.12	10.13	-8	5,179	-0.15%
2020/07/15	20	10.11	0	0.00	10.13	20	5,296	0.38%
2020/07/14	20	10.15	0	0.00	10.15	20	5,426	0.37%
2020/07/13	10	10.20	0	0.00	10.15	10	5,512	0.18%
2020/07/10	30	10.27	7	10.27	10.31	23	5,613	0.41%
2020/07/09	5	10.14	2	10.16	10.21	3	5,727	0.05%
2020/07/07	1	10.26	2	10.28	10.28	-1	5,846	-0.02%
2020/07/06	15	10.33	2	10.32	10.28	13	5,902	0.22%
2020/07/03	205	10.48	0	0.00	10.49	205	6,016	3.41%	大買/鉅額交易
2020/07/02	6	10.62	0	0.00	10.60	6	5,885	0.10%
2020/07/01	6	10.71	0	0.00	10.72	6	5,956	0.10%
2020/06/24	0	0.00	4	10.76	10.77	-4	6,144	-0.07%
2020/06/23	1	10.75	0	0.00	10.82	1	6,262	0.02%
2020/06/19	5	10.86	10	10.88	10.87	-5	6,542	-0.08%
2020/06/18	1	10.88	0	0.00	10.88	1	6,680	0.01%
2020/06/17	5	10.92	0	0.00	10.93	5	6,755	0.07%
2020/06/16	44	10.97	0	0.00	10.94	44	6,980	0.63%
2020/06/15	3	11.09	75	11.11	11.23	-72	7,161	-1.01%
2020/06/12	74	11.19	140	11.14	11.08	-66	7,233	-0.91%	大賣/
2020/06/11	0	0.00	15	11.00	11.01	-15	7,310	-0.21%
2020/06/10	43	10.83	0	0.00	10.80	43	7,348	0.59%
2020/06/09	10	10.90	0	0.00	10.89	10	7,561	0.13%
2020/06/08	48	10.93	0	0.00	10.93	48	7,670	0.63%
2020/06/05	40	11.06	0	0.00	11.04	40	7,652	0.52%
2020/06/04	38	11.13	0	0.00	11.14	38	7,677	0.49%
2020/06/03	3	11.20	0	0.00	11.21	3	7,736	0.04%
2020/06/02	1	11.38	0	0.00	11.40	1	7,681	0.01%
2020/05/28	1	11.46	0	0.00	11.61	1	7,680	0.01%
2020/05/22	5	11.80	5	11.77	11.80	0	7,741	0.00%
2020/05/14	0	0.00	2	11.79	11.85	-2	7,530	-0.03%
2020/05/12	0	0.00	6	11.73	11.74	-6	7,475	-0.08%
2020/05/11	5	11.58	27	11.58	11.61	-22	7,445	-0.30%
2020/05/07	11	11.79	0	0.00	11.78	11	7,465	0.15%
2020/05/06	1	11.90	0	0.00	11.88	1	7,498	0.01%
2020/05/05	31	11.91	0	0.00	11.90	31	7,475	0.41%
2020/05/04	0	0.00	9	12.02	12.04	-9	7,075	-0.13%
2020/04/30	6	11.69	0	0.00	11.66	6	6,684	0.09%
2020/04/29	3	11.96	0	0.00	11.90	3	6,663	0.05%
2020/04/27	0	0.00	25	12.21	12.10	-25	6,718	-0.37%
2020/04/23	0	0.00	2	12.41	12.44	-2	6,590	-0.03%
2020/04/22	0	0.00	5	12.62	12.50	-5	6,532	-0.08%
2020/04/20	25	12.21	0	0.00	12.20	25	6,289	0.40%
2020/04/16	0	0.00	50	12.42	12.43	-50	6,071	-0.82%
2020/04/15	2	12.40	70	12.39	12.45	-68	5,966	-1.14%
2020/04/14	1	12.50	36	12.52	12.50	-35	5,849	-0.60%
2020/04/13	2	12.87	0	0.00	12.91	2	5,703	0.04%
2020/04/09	4	12.92	1	12.86	12.88	3	5,539	0.05%
2020/04/08	25	12.89	2	12.91	12.85	23	5,435	0.42%
2020/04/07	3	13.05	0	0.00	13.04	3	5,250	0.06%
2020/04/06	1	13.45	0	0.00	13.33	1	5,130	0.02%
2020/04/01	1	13.58	0	0.00	13.55	1	4,968	0.02%
2020/03/31	3	13.52	5	13.53	13.57	-2	4,894	-0.04%
2020/03/30	28	13.79	8	13.89	13.62	20	4,811	0.42%
2020/03/27	2	13.40	1	13.39	13.58	1	4,640	0.02%
2020/03/26	2	13.56	1	13.67	13.52	1	4,496	0.02%
2020/03/25	6	13.66	6	13.64	13.70	0	4,302	0.00%
2020/03/24	55	14.08	4	14.25	14.20	51	4,138	1.23%
2020/03/23	21	15.01	0	0.00	15.06	21	3,995	0.53%
2020/03/20	1	14.75	3	15.02	14.40	-2	3,899	-0.05%
2020/03/19	10	15.56	35	15.18	15.74	-25	3,660	-0.68%
2020/03/18	0	0.00	10	14.32	14.69	-10	3,417	-0.29%
2020/03/13	3	13.94	20	13.89	13.35	-17	2,983	-0.57%
2020/03/12	0	0.00	104	12.82	13.05	-104	2,717	-3.83%	大賣/鉅額交易
2020/03/11	1	12.46	0	0.00	12.47	1	2,568	0.04%
2020/03/10	1	12.41	4	12.38	12.27	-3	2,519	-0.12%
2020/03/09	2	12.25	4	12.28	12.33	-2	2,444	-0.08%
2020/03/05	1	11.77	0	0.00	11.77	1	2,264	0.04%
2020/03/04	3	11.94	0	0.00	11.93	3	2,241	0.13%
2020/03/03	0	0.00	5	11.93	11.93	-5	2,188	-0.23%
2020/02/27	2	11.90	0	0.00	12.00	2	2,054	0.10%
2020/02/26	5	11.79	0	0.00	11.82	5	1,983	0.25%
2020/02/25	4	11.72	1	11.71	11.71	3	1,939	0.15%
2020/02/14	0	0.00	1	11.49	11.49	-1	1,763	-0.06%
2020/02/13	1	11.52	0	0.00	11.53	1	1,757	0.06%
2020/02/12	10	11.54	0	0.00	11.53	10	1,765	0.57%
2020/02/10	1	11.87	6	11.72	11.74	-5	1,744	-0.29%
2020/02/05	5	11.75	0	0.00	11.77	5	1,694	0.30%
2020/01/31	0	0.00	4	11.79	11.84	-4	1,503	-0.27%
2020/01/14	20	11.24	0	0.00	11.23	20	1,527	1.31%
2019/12/19	10	11.37	0	0.00	11.35	10	1,473	0.68%
2019/12/16	5	11.44	0	0.00	11.45	5	1,453	0.34%
2019/12/12	10	11.55	77	11.61	11.55	-67	1,420	-4.72%
2019/12/05	10	11.80	0	0.00	11.81	10	1,352	0.74%
2019/12/02	100	11.93	0	0.00	11.92	100	1,339	7.46%
2019/11/22	10	11.84	0	0.00	11.85	10	1,378	0.73%
2019/11/20	7	11.78	0	0.00	11.81	7	1,370	0.51%
2019/11/15	20	11.88	0	0.00	11.91	20	1,347	1.48%
2019/11/12	30	11.94	0	0.00	11.92	30	1,376	2.18%
2019/10/29	5	12.09	0	0.00	12.14	5	1,329	0.38%
2019/10/23	1	12.29	0	0.00	12.27	1	1,198	0.08%
2019/10/22	5	12.25	0	0.00	12.24	5	1,087	0.46%
2019/10/14	1	12.44	0	0.00	12.45	1	1,079	0.09%
2019/10/08	21	12.58	2	12.55	12.55	19	1,070	1.77%
2019/10/04	0	0.00	3	12.65	12.67	-3	1,076	-0.28%
2019/10/01	1	12.61	20	12.65	12.60	-19	1,055	-1.80%
2019/09/10	20	12.85	0	0.00	12.88	20	1,192	1.68%
2019/09/02	0	0.00	18	13.04	13.04	-18	1,246	-1.44%
2019/08/21	0	0.00	2	13.20	13.21	-2	1,383	-0.14%
2019/07/26	2	12.91	14	12.90	12.91	-12	2,068	-0.58%
2019/07/10	3	13.17	0	0.00	13.14	3	2,129	0.14%
2019/07/08	8	13.19	0	0.00	13.22	8	2,168	0.37%
2019/07/05	4	13.17	0	0.00	13.16	4	2,191	0.18%
2019/06/04	5	13.83	1	13.85	13.84	4	2,447	0.16%
2019/06/03	0	0.00	1	13.87	13.79	-1	2,445	-0.04%
2019/05/29	0	0.00	1	14.06	14.01	-1	2,350	-0.04%
2019/05/22	0	0.00	1	13.78	13.76	-1	2,289	-0.04%
2019/05/21	0	0.00	1	13.75	13.75	-1	2,258	-0.04%
2019/05/10	2	13.46	0	0.00	13.46	2	2,012	0.10%
2019/05/06	0	0.00	300	13.33	13.33	-300	1,919	-15.63%	大賣/鉅額交易
2019/04/26	1	13.27	0	0.00	13.25	1	1,868	0.05%
2019/04/17	2	13.20	0	0.00	13.17	2	2,098	0.10%
2019/03/29	5	13.78	0	0.00	13.68	5	2,406	0.21%
2019/03/26	10	13.78	0	0.00	13.79	10	2,636	0.38%
2019/03/25	5	13.88	0	0.00	13.89	5	2,700	0.19%
2019/03/22	0	0.00	2	13.60	13.65	-2	2,662	-0.08%
2019/03/19	2	13.84	0	0.00	13.81	2	2,672	0.07%
2019/03/12	0	0.00	2	14.05	13.99	-2	2,880	-0.07%
2019/03/07	5	14.09	0	0.00	14.15	5	3,045	0.16%
2019/02/20	5	14.20	0	0.00	14.19	5	3,665	0.14%
2019/01/21	1	14.70	0	0.00	14.72	1	4,473	0.02%
2019/01/11	1	14.95	10	14.93	14.93	-9	4,902	-0.18%
2019/01/10	10	15.05	0	0.00	15.02	10	4,866	0.21%
2019/01/07	0	0.00	10	15.30	15.22	-10	4,793	-0.21%
2019/01/02	10	15.22	0	0.00	15.29	10	4,968	0.20%
2018/11/29	0	0.00	1	14.69	14.83	-1	4,206	-0.02%
2018/11/26	2	15.00	0	0.00	15.07	2	3,901	0.05%
2018/11/20	2	15.06	0	0.00	15.12	2	3,617	0.06%
2018/10/30	0	0.00	1	15.45	15.44	-1	2,800	-0.04%
2018/10/26	0	0.00	47	15.43	15.60	-47	2,745	-1.71%
2018/10/25	0	0.00	5	15.52	15.51	-5	2,675	-0.19%
2018/10/18	0	0.00	1	14.86	14.87	-1	2,294	-0.04%
2018/10/15	1	14.93	0	0.00	14.95	1	2,340	0.04%
2018/10/11	1	14.81	15	15.03	15.25	-14	2,209	-0.63%
2018/10/09	0	0.00	1	14.18	14.17	-1	1,923	-0.05%
2018/10/08	0	0.00	5	14.19	14.17	-5	1,897	-0.26%
2018/10/05	0	0.00	6	13.93	14.11	-6	1,873	-0.32%
2018/10/04	0	0.00	11	13.87	13.88	-11	1,796	-0.61%
2018/10/03	0	0.00	10	13.71	13.72	-10	1,751	-0.57%
2018/09/28	6	13.58	0	0.00	13.58	6	1,722	0.35%
2018/09/27	1	13.59	0	0.00	13.54	1	1,751	0.06%
2018/09/26	6	13.56	0	0.00	13.56	6	1,746	0.34%
2018/09/20	0	0.00	25	13.70	13.72	-25	1,817	-1.38%
2018/09/04	1	13.58	0	0.00	13.56	1	1,924	0.05%
2018/08/07	0	0.00	5	13.65	13.67	-5	1,929	-0.26%
2018/07/17	0	0.00	5	14.03	14.06	-5	2,254	-0.22%
2018/07/05	0	0.00	4	14.33	14.45	-4	2,393	-0.17%
2018/07/03	4	14.36	0	0.00	14.33	4	2,346	0.17%
2018/07/02	0	0.00	5	14.22	14.30	-5	2,354	-0.21%
2018/06/26	0	0.00	10	14.40	14.32	-10	2,287	-0.44%
2018/06/25	0	0.00	10	14.27	14.31	-10	2,277	-0.44%
2018/06/20	0	0.00	1	14.20	14.13	-1	2,340	-0.04%
2018/06/19	1	14.23	0	0.00	14.24	1	2,360	0.04%
2018/06/15	0	0.00	1	14.11	14.04	-1	2,348	-0.04%
2018/06/12	1	14.02	4	13.97	13.96	-3	2,348	-0.13%
2018/06/11	5	13.97	1	13.95	13.94	4	2,371	0.17%
2018/06/06	2	13.88	0	0.00	13.86	2	2,475	0.08%
2018/05/28	0	0.00	2	14.17	14.16	-2	2,474	-0.08%
2018/05/24	2	14.33	0	0.00	14.27	2	2,496	0.08%
2018/05/21	0	0.00	3	14.23	14.22	-3	2,558	-0.12%
2018/05/18	3	14.38	0	0.00	14.38	3	2,581	0.12%
2018/04/26	0	0.00	29	14.85	14.89	-29	2,894	-1.00%
2018/04/19	2	14.26	0	0.00	14.25	2	2,608	0.08%
2018/04/11	1	14.28	0	0.00	14.28	1	2,518	0.04%
2018/04/10	1	14.32	0	0.00	14.32	1	2,514	0.04%
2018/04/09	1	14.37	0	0.00	14.37	1	2,524	0.04%
2018/03/31	1	14.34	0	0.00	14.34	1	2,519	0.04%
2018/03/30	1	14.34	0	0.00	14.35	1	2,542	0.04%
2018/03/29	5	14.49	0	0.00	14.46	5	2,527	0.20%
2018/03/27	1	14.30	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	1	14.57	0	0.00	14.59	1	2,410	0.04%
2018/03/20	1	14.28	0	0.00	14.29	1	2,292	0.04%
2018/03/14	1	14.26	0	0.00	14.26	1	2,303	0.04%
2018/03/13	1	14.23	0	0.00	14.22	1	2,315	0.04%
2018/03/12	1	14.30	0	0.00	14.30	1	2,340	0.04%
2018/03/09	1	14.52	1	14.50	14.51	0	2,406	0.00%
2018/03/08	3	14.54	1	14.59	14.54	2	2,411	0.08%
2018/03/06	4	14.67	0	0.00	14.62	4	2,437	0.16%
2018/03/05	1	14.84	1	14.85	14.85	0	2,460	0.00%
2018/03/02	1	14.75	0	0.00	14.76	1	2,442	0.04%
2018/03/01	1	14.63	0	0.00	14.65	1	2,434	0.04%
2018/02/27	1	14.56	0	0.00	14.60	1	2,508	0.04%
2018/02/26	1	14.53	0	0.00	14.58	1	2,534	0.04%
2018/02/23	3	14.64	0	0.00	14.62	3	2,583	0.12%
2018/02/22	1	14.80	0	0.00	14.79	1	2,711	0.04%
2018/02/21	3	14.83	2	14.87	14.77	1	2,735	0.04%
2018/02/12	4	15.18	0	0.00	15.18	4	2,748	0.15%
2018/02/07	3	14.88	0	0.00	15.03	3	2,707	0.11%
2018/02/05	1	14.48	0	0.00	14.48	1	2,485	0.04%
2018/01/31	2	14.35	0	0.00	14.27	2	2,506	0.08%
2018/01/30	2	14.19	0	0.00	14.29	2	2,499	0.08%
2018/01/29	0	0.00	1	14.18	14.16	-1	2,492	-0.04%
2018/01/26	2	14.29	14	14.26	14.19	-12	2,494	-0.48%
2018/01/25	0	0.00	37	14.24	14.21	-37	2,489	-1.49%
2018/01/24	0	0.00	1	14.24	14.26	-1	2,471	-0.04%
2018/01/18	4	14.32	0	0.00	14.30	4	2,475	0.16%
2018/01/17	2	14.49	0	0.00	14.43	2	2,436	0.08%
2018/01/16	50	14.47	0	0.00	14.46	50	2,427	2.06%
2018/01/12	3	14.59	0	0.00	14.59	3	2,470	0.12%
2018/01/08	0	0.00	5	14.61	14.60	-5	2,540	-0.20%
2018/01/05	5	14.65	0	0.00	14.63	5	2,543	0.20%
2018/01/02	0	0.00	5	14.91	14.86	-5	2,565	-0.19%