國泰臺灣加權反1 (00664R)-永豐金-中正券商分點個股進出

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

國泰臺灣加權反1

(00664R)

可現股當沖

股價
3.72
漲跌
▼0.07
漲幅
-1.85%
成交量
15,123張
產業
上市0.00%
59人加入追蹤

立即追蹤
本地時間:13:30

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

國泰臺灣加權反1 (00664R)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	3.72	0	0.00	3.72	4	11,614	0.03%
2024/11/21	0	0.00	47	3.79	3.79	-47	11,676	-0.40%
2024/11/20	5	3.74	0	0.00	3.75	5	11,552	0.04%
2024/11/19	14	3.73	0	0.00	3.75	14	11,607	0.12%
2024/11/18	0	0.00	20	3.78	3.79	-20	11,440	-0.17%
2024/11/15	13	3.75	0	0.00	3.74	13	11,540	0.11%
2024/11/14	23	3.75	0	0.00	3.77	23	11,730	0.20%
2024/11/13	20	3.74	10	3.74	3.74	10	11,699	0.09%
2024/11/12	20	3.70	0	0.00	3.72	20	12,028	0.17%
2024/11/11	10	3.66	3	3.66	3.63	7	11,952	0.06%
2024/11/08	3	3.60	0	0.00	3.63	3	12,158	0.02%
2024/11/07	5	3.63	0	0.00	3.64	5	12,764	0.04%
2024/11/06	10	3.66	0	0.00	3.68	10	12,761	0.08%
2024/11/05	21	3.71	0	0.00	3.71	21	13,181	0.16%
2024/11/01	1	3.77	0	0.00	3.76	1	14,735	0.01%
2024/10/28	0	0.00	3	3.66	3.68	-3	14,802	-0.02%
2024/10/24	3	3.67	16	3.67	3.69	-13	15,167	-0.09%
2024/10/23	0	0.00	3	3.66	3.66	-3	15,332	-0.02%
2024/10/22	3	3.65	3	3.65	3.64	0	15,478	0.00%
2024/10/18	0	0.00	4	3.61	3.64	-4	16,109	-0.02%
2024/10/16	12	3.73	26	3.68	3.71	-14	16,110	-0.09%
2024/10/15	3	3.69	7	3.66	3.66	-4	16,207	-0.02%
2024/10/14	2	3.72	0	0.00	3.72	2	16,171	0.01%
2024/10/09	0	0.00	12	3.76	3.78	-12	16,372	-0.07%
2024/10/07	20	3.77	7	3.76	3.75	13	16,436	0.08%
2024/10/01	3	3.81	0	0.00	3.83	3	16,455	0.02%
2024/09/30	3	3.79	0	0.00	3.82	3	16,576	0.02%
2024/09/26	5	3.72	0	0.00	3.74	5	16,340	0.03%
2024/09/25	37	3.75	0	0.00	3.74	37	16,252	0.23%
2024/09/24	23	3.83	0	0.00	3.81	23	16,109	0.14%
2024/09/20	10	3.84	5	3.84	3.86	5	16,146	0.03%
2024/09/13	1	3.94	0	0.00	3.93	1	16,112	0.01%
2024/09/12	8	3.97	0	0.00	3.95	8	16,348	0.05%
2024/09/10	14	4.06	0	0.00	4.08	14	16,179	0.09%
2024/09/05	4	4.02	25	4.01	4.06	-21	15,892	-0.13%
2024/09/04	0	0.00	1	4.08	4.08	-1	15,724	-0.01%
2024/09/03	5	3.89	0	0.00	3.89	5	15,036	0.03%
2024/09/02	5	3.87	0	0.00	3.88	5	15,212	0.03%
2024/08/30	7	3.86	0	0.00	3.86	7	15,216	0.05%
2024/08/29	5	3.89	0	0.00	3.87	5	15,303	0.03%
2024/08/28	10	3.85	0	0.00	3.84	10	15,467	0.06%
2024/08/23	2	3.89	0	0.00	3.88	2	15,626	0.01%
2024/08/22	10	3.90	0	0.00	3.90	10	15,474	0.06%
2024/08/20	10	3.83	0	0.00	3.85	10	15,470	0.06%
2024/08/19	11	3.85	0	0.00	3.85	11	15,499	0.07%
2024/08/16	5	3.86	3	3.85	3.86	2	15,386	0.01%
2024/08/15	10	3.93	0	0.00	3.94	10	15,158	0.07%
2024/08/14	8	3.90	0	0.00	3.93	8	15,165	0.05%
2024/08/13	1	3.96	0	0.00	3.96	1	14,681	0.01%
2024/08/12	13	3.99	0	0.00	3.98	13	14,670	0.09%
2024/08/09	26	4.01	0	0.00	4.04	26	14,857	0.17%
2024/08/08	0	0.00	6	4.14	4.16	-6	14,351	-0.04%
2024/08/07	21	4.11	0	0.00	4.06	21	14,062	0.15%
2024/08/06	8	4.38	18	4.27	4.28	-10	13,597	-0.07%
2024/08/05	13	4.38	10	4.41	4.47	3	12,938	0.02%
2024/08/02	1	4.08	6	4.06	4.08	-5	11,854	-0.04%
2024/08/01	4	3.90	0	0.00	3.90	4	11,632	0.03%
2024/07/31	2	3.96	0	0.00	3.97	2	11,428	0.02%
2024/07/26	0	0.00	2	3.99	3.99	-2	11,095	-0.02%
2024/07/22	10	3.93	21	3.92	3.95	-11	11,098	-0.10%
2024/07/19	0	0.00	3	3.84	3.86	-3	10,776	-0.03%
2024/07/18	4	3.81	0	0.00	3.78	4	10,703	0.04%
2024/07/16	2	3.68	0	0.00	3.70	2	10,531	0.02%
2024/07/15	3	3.71	0	0.00	3.73	3	10,952	0.03%
2024/07/12	2	3.70	1	3.71	3.73	1	11,117	0.01%
2024/07/11	5	3.65	0	0.00	3.64	5	11,144	0.04%
2024/07/10	2	3.70	0	0.00	3.69	2	11,355	0.02%
2024/07/09	3	3.70	0	0.00	3.71	3	11,284	0.03%
2024/07/08	4	3.72	0	0.00	3.71	4	11,175	0.04%
2024/07/05	5	3.75	0	0.00	3.76	5	11,028	0.05%
2024/06/26	2	3.86	0	0.00	3.89	2	10,952	0.02%
2024/06/21	10	3.85	0	0.00	3.82	10	10,755	0.09%
2024/06/19	20	3.86	0	0.00	3.84	20	10,750	0.19%
2024/06/18	25	3.93	4	3.93	3.92	21	10,666	0.20%
2024/06/14	0	0.00	70	3.99	3.99	-70	10,492	-0.67%
2024/06/13	1	4.00	0	0.00	4.01	1	10,439	0.01%
2024/06/12	4	4.08	0	0.00	4.06	4	10,229	0.04%
2024/06/06	10	4.10	0	0.00	4.10	10	10,128	0.10%
2024/06/05	5	4.18	0	0.00	4.17	5	10,016	0.05%
2024/06/04	37	4.18	0	0.00	4.21	37	10,082	0.37%
2024/06/03	25	4.15	0	0.00	4.14	25	10,168	0.25%
2024/05/31	20	4.20	0	0.00	4.21	20	9,990	0.20%
2024/05/29	10	4.10	0	0.00	4.12	10	9,854	0.10%
2024/05/28	4	4.09	0	0.00	4.09	4	9,806	0.04%
2024/05/27	36	4.10	3	4.10	4.11	33	9,804	0.34%
2024/05/23	3	4.15	0	0.00	4.15	3	9,562	0.03%
2024/05/22	10	4.19	0	0.00	4.15	10	9,555	0.10%
2024/05/17	0	0.00	14	4.20	4.20	-14	9,332	-0.15%
2024/05/16	0	0.00	10	4.16	4.21	-10	9,314	-0.11%
2024/05/15	0	0.00	21	4.21	4.22	-21	9,163	-0.23%
2024/05/14	10	4.27	15	4.28	4.27	-5	8,775	-0.06%
2024/05/13	4	4.29	0	0.00	4.30	4	8,547	0.05%
2024/05/10	3	4.32	1	4.33	4.31	2	8,516	0.02%
2024/05/08	2	4.35	0	0.00	4.34	2	8,396	0.02%
2024/05/07	3	4.35	0	0.00	4.36	3	8,322	0.04%
2024/05/02	0	0.00	7	4.43	4.43	-7	8,057	-0.09%
2024/04/29	38	4.38	0	0.00	4.37	38	7,970	0.48%
2024/04/26	2	4.45	0	0.00	4.46	2	7,796	0.03%
2024/04/24	20	4.50	1	4.46	4.46	19	7,605	0.25%
2024/04/23	10	4.56	0	0.00	4.57	10	7,471	0.13%
2024/04/19	0	0.00	1	4.59	4.60	-1	7,283	-0.01%
2024/04/16	0	0.00	1	4.49	4.51	-1	6,219	-0.02%
2024/04/09	2	4.34	8	4.34	4.31	-6	6,111	-0.10%
2024/04/08	0	0.00	9	4.40	4.40	-9	5,903	-0.15%
2024/03/21	5	4.47	0	0.00	4.46	5	5,668	0.09%
2024/03/20	10	4.53	0	0.00	4.54	10	5,471	0.18%
2024/03/19	5	4.55	0	0.00	4.52	5	5,558	0.09%
2024/03/14	0	0.00	7	4.52	4.52	-7	5,497	-0.13%
2024/03/13	2	4.49	0	0.00	4.52	2	5,485	0.04%
2024/03/12	2	4.53	0	0.00	4.51	2	5,453	0.04%
2024/03/07	0	0.00	6	4.57	4.56	-6	5,158	-0.12%
2024/03/05	6	4.65	0	0.00	4.64	6	4,885	0.12%
2024/03/04	0	0.00	8	4.66	4.66	-8	4,883	-0.16%
2024/02/20	2	4.81	0	0.00	4.81	2	4,647	0.04%
2024/02/15	5	4.85	0	0.00	4.84	5	4,643	0.11%
2024/01/19	2	5.15	0	0.00	5.11	2	4,766	0.04%
2024/01/18	5	5.23	0	0.00	5.23	5	4,833	0.10%
2024/01/12	1	5.14	0	0.00	5.17	1	4,835	0.02%
2024/01/11	10	5.14	0	0.00	5.14	10	4,878	0.20%
2024/01/10	0	0.00	10	5.17	5.17	-10	4,915	-0.20%
2023/12/28	1,996	5.07	94	5.07	5.06	1,902	4,501	42.25%	大買/鉅額交易
2023/12/27	2	5.08	0	0.00	5.06	2	4,540	0.04%
2023/12/22	8	5.14	0	0.00	5.15	8	4,431	0.18%
2023/12/21	0	0.00	13	5.16	5.16	-13	4,473	-0.29%
2023/12/15	3	5.09	0	0.00	5.11	3	4,716	0.06%
2023/12/12	3	5.16	0	0.00	5.19	3	4,546	0.07%
2023/12/04	3	5.19	2	5.18	5.20	1	4,691	0.02%
2023/11/30	0	0.00	5	5.20	5.20	-5	4,681	-0.11%
2023/11/29	3	5.20	0	0.00	5.22	3	4,725	0.06%
2023/11/28	3	5.24	0	0.00	5.21	3	4,693	0.06%
2023/11/24	3	5.23	0	0.00	5.24	3	4,677	0.06%
2023/11/22	0	0.00	13	5.22	5.23	-13	4,809	-0.27%
2023/11/21	1	5.20	0	0.00	5.20	1	4,897	0.02%
2023/11/17	1	5.26	0	0.00	5.25	1	5,072	0.02%
2023/11/15	1	5.28	0	0.00	5.27	1	5,069	0.02%
2023/11/14	1	5.34	0	0.00	5.34	1	5,259	0.02%
2023/11/06	6	5.41	0	0.00	5.42	6	6,089	0.10%
2023/11/03	5	5.48	0	0.00	5.47	5	6,042	0.08%
2023/11/02	4	5.53	0	0.00	5.52	4	6,139	0.07%
2023/11/01	2	5.61	0	0.00	5.62	2	6,119	0.03%
2023/10/31	3	5.59	0	0.00	5.66	3	6,317	0.05%
2023/10/26	0	0.00	1	5.62	5.63	-1	6,455	-0.02%
2023/10/25	0	0.00	2	5.52	5.51	-2	6,306	-0.03%
2023/10/24	0	0.00	5	5.56	5.53	-5	6,282	-0.08%
2023/10/20	0	0.00	10	5.56	5.51	-10	6,370	-0.16%
2023/10/11	1	5.41	0	0.00	5.42	1	6,769	0.01%
2023/10/06	1	5.47	0	0.00	5.47	1	6,869	0.01%
2023/10/05	7	5.51	0	0.00	5.49	7	6,894	0.10%
2023/09/26	0	0.00	10	5.55	5.56	-10	7,302	-0.14%
2023/09/25	0	0.00	10	5.52	5.50	-10	7,336	-0.14%
2023/09/21	1	5.56	0	0.00	5.56	1	7,320	0.01%
2023/09/15	1	5.36	0	0.00	5.35	1	7,344	0.01%
2023/09/14	2	5.39	0	0.00	5.38	2	7,280	0.03%
2023/09/13	2	5.46	0	0.00	5.46	2	7,220	0.03%
2023/09/12	1	5.47	0	0.00	5.47	1	7,288	0.01%
2023/08/24	1	5.42	0	0.00	5.41	1	7,781	0.01%
2023/08/23	1	5.48	0	0.00	5.49	1	7,777	0.01%
2023/08/17	0	0.00	1	5.51	5.51	-1	7,550	-0.01%
2023/08/16	0	0.00	9	5.57	5.55	-9	7,418	-0.12%
2023/08/10	0	0.00	20	5.46	5.46	-20	7,522	-0.27%
2023/08/08	0	0.00	20	5.40	5.39	-20	7,321	-0.27%
2023/08/07	1	5.36	0	0.00	5.34	1	7,244	0.01%
2023/08/04	1	5.39	0	0.00	5.40	1	7,216	0.01%
2023/08/01	15	5.30	0	0.00	5.29	15	6,905	0.22%
2023/07/31	1	5.22	20	5.32	5.32	-19	6,914	-0.27%
2023/07/28	2	5.29	0	0.00	5.28	2	6,762	0.03%
2023/07/27	1	5.28	0	0.00	5.28	1	6,797	0.01%
2023/07/25	2	5.30	0	0.00	5.30	2	6,798	0.03%
2023/07/24	2	5.36	0	0.00	5.36	2	6,801	0.03%
2023/07/21	1	5.40	10	5.40	5.36	-9	6,881	-0.13%
2023/07/18	1	5.26	0	0.00	5.30	1	6,977	0.01%
2023/07/14	2	5.29	0	0.00	5.28	2	6,918	0.03%
2023/07/13	3	5.32	0	0.00	5.34	3	6,843	0.04%
2023/07/11	1	5.41	0	0.00	5.41	1	6,718	0.01%
2023/07/07	1	5.48	20	5.51	5.49	-19	6,543	-0.29%
2023/07/06	0	0.00	20	5.46	5.46	-20	6,221	-0.32%
2023/07/04	2	5.35	0	0.00	5.34	2	6,127	0.03%
2023/07/03	1	5.39	0	0.00	5.36	1	6,124	0.02%
2023/06/29	1	5.39	0	0.00	5.45	1	6,137	0.02%
2023/06/28	1	5.46	0	0.00	5.46	1	6,118	0.02%
2023/06/27	0	0.00	10	5.46	5.46	-10	6,126	-0.16%
2023/06/21	1	5.39	10	5.38	5.38	-9	6,049	-0.15%
2023/06/20	1	5.38	0	0.00	5.38	1	6,145	0.02%
2023/06/19	1	5.37	0	0.00	5.35	1	6,317	0.02%
2023/06/16	1	5.35	0	0.00	5.35	1	6,351	0.02%
2023/06/15	1	5.35	0	0.00	5.34	1	6,320	0.02%
2023/06/14	1	5.39	0	0.00	5.37	1	6,348	0.02%
2023/06/13	3	5.38	0	0.00	5.38	3	6,482	0.05%
2023/06/12	1	5.45	0	0.00	5.46	1	6,414	0.02%
2023/06/09	11	5.50	0	0.00	5.50	11	6,419	0.17%
2023/06/08	1	5.51	0	0.00	5.54	1	6,568	0.02%
2023/06/07	2	5.48	0	0.00	5.48	2	6,650	0.03%
2023/06/05	1	5.53	0	0.00	5.54	1	6,639	0.02%
2023/06/02	3	5.55	0	0.00	5.54	3	6,639	0.05%
2023/05/30	1	5.59	0	0.00	5.58	1	6,698	0.01%
2023/05/29	2	5.57	0	0.00	5.58	2	6,766	0.03%
2023/05/26	2	5.65	0	0.00	5.63	2	6,718	0.03%
2023/05/25	1	5.73	0	0.00	5.71	1	6,798	0.01%
2023/05/19	1	5.75	0	0.00	5.74	1	7,036	0.01%
2023/05/18	2	5.79	0	0.00	5.77	2	7,125	0.03%
2023/05/17	3	5.86	0	0.00	5.83	3	7,153	0.04%
2023/05/16	1	5.92	0	0.00	5.93	1	7,091	0.01%
2023/05/09	1	5.92	0	0.00	5.92	1	7,123	0.01%
2023/04/28	0	0.00	1	6.00	5.98	-1	7,491	-0.01%
2023/04/24	10	5.97	0	0.00	5.96	10	7,284	0.14%
2023/04/11	1	5.87	0	0.00	5.86	1	8,135	0.01%
2023/04/10	1	5.89	0	0.00	5.89	1	8,234	0.01%
2023/04/06	1	5.93	0	0.00	5.92	1	8,292	0.01%
2023/03/31	1	5.88	0	0.00	5.88	1	8,352	0.01%
2023/03/30	1	5.91	2	5.91	5.91	-1	8,424	-0.01%
2023/03/29	1	5.95	0	0.00	5.94	1	8,497	0.01%
2023/03/28	1	5.96	0	0.00	5.96	1	8,751	0.01%
2023/03/24	0	0.00	24	5.91	5.88	-24	8,922	-0.27%
2023/03/23	1	5.90	0	0.00	5.90	1	8,972	0.01%
2023/03/22	2	5.96	0	0.00	5.95	2	9,236	0.02%
2023/03/21	11	6.05	0	0.00	6.04	11	9,058	0.12%
2023/03/20	10	6.07	0	0.00	6.09	10	9,118	0.11%
2023/03/15	2	6.05	0	0.00	6.10	2	9,141	0.02%
2023/03/14	1	6.08	0	0.00	6.11	1	9,167	0.01%
2023/03/13	2	6.05	0	0.00	6.04	2	9,127	0.02%
2023/03/09	1	5.95	100	5.92	5.95	-99	8,930	-1.11%
2023/03/08	2	5.94	0	0.00	5.93	2	9,120	0.02%
2023/03/07	1	5.90	0	0.00	5.90	1	9,155	0.01%
2023/03/06	2	5.94	0	0.00	5.94	2	9,216	0.02%
2023/03/03	1	6.01	0	0.00	6.01	1	9,139	0.01%
2023/03/02	11	6.05	0	0.00	6.03	11	9,354	0.12%
2023/03/01	1	6.04	0	0.00	6.04	1	9,436	0.01%
2023/02/24	1	6.01	0	0.00	6.03	1	9,401	0.01%
2023/02/23	4	6.02	7	6.01	6.02	-3	9,362	-0.03%
2023/02/22	1	6.10	1	6.11	6.11	0	9,224	0.00%
2023/02/21	1	6.03	0	0.00	6.04	1	9,394	0.01%
2023/02/20	1	6.03	30	6.06	6.04	-29	9,678	-0.30%
2023/02/17	1	6.07	0	0.00	6.07	1	9,896	0.01%
2023/02/16	2	6.05	0	0.00	6.03	2	9,908	0.02%
2023/02/15	2	6.08	0	0.00	6.11	2	10,414	0.02%
2023/02/14	2	6.01	0	0.00	6.00	2	10,663	0.02%
2023/02/13	1	6.09	0	0.00	6.06	1	10,589	0.01%
2023/02/10	1	6.05	0	0.00	6.05	1	10,621	0.01%
2023/02/09	1	6.05	11	6.03	6.04	-10	10,668	-0.09%
2023/02/08	3	6.04	0	0.00	6.02	3	10,692	0.03%
2023/02/07	2	6.10	0	0.00	6.11	2	10,658	0.02%
2023/02/06	1	6.10	0	0.00	6.11	1	10,617	0.01%
2023/02/03	1	6.04	0	0.00	6.05	1	10,611	0.01%
2023/02/02	1	6.07	10	6.04	6.04	-9	10,621	-0.08%
2023/02/01	1	6.13	510	6.12	6.12	-509	10,566	-4.82%	大賣/鉅額交易
2023/01/31	1	6.11	0	0.00	6.15	1	10,581	0.01%
2023/01/30	4	6.12	0	0.00	6.11	4	10,566	0.04%
2023/01/17	1	6.33	0	0.00	6.31	1	10,594	0.01%
2023/01/16	1	6.33	0	0.00	6.34	1	10,635	0.01%
2023/01/13	2	6.34	0	0.00	6.37	2	10,687	0.02%
2023/01/12	1	6.40	3	6.40	6.41	-2	10,734	-0.02%
2023/01/10	1	6.40	0	0.00	6.39	1	10,776	0.01%
2023/01/09	1	6.47	0	0.00	6.41	1	10,759	0.01%
2023/01/04	15	6.64	0	0.00	6.65	15	10,926	0.14%
2022/12/28	0	0.00	1	6.70	6.70	-1	11,302	-0.01%
2022/12/22	10	6.60	0	0.00	6.59	10	12,265	0.08%
2022/12/21	0	0.00	1	6.68	6.68	-1	12,369	-0.01%
2022/12/16	0	0.00	1	6.58	6.57	-1	12,356	-0.01%
2022/12/12	2	6.53	0	0.00	6.54	2	12,068	0.02%
2022/12/09	1	6.49	0	0.00	6.48	1	12,014	0.01%
2022/12/07	30	6.51	0	0.00	6.51	30	11,994	0.25%
2022/12/02	501	6.38	0	0.00	6.39	501	11,860	4.22%	大買/鉅額交易
2022/12/01	0	0.00	60	6.30	6.37	-60	12,065	-0.50%
2022/11/30	1	6.45	0	0.00	6.44	1	11,936	0.01%
2022/11/28	1	6.56	1	6.58	6.58	0	11,771	0.00%
2022/11/24	1	6.48	0	0.00	6.46	1	11,836	0.01%
2022/11/17	100	6.61	0	0.00	6.56	100	11,585	0.86%
2022/11/16	7	6.60	6	6.59	6.57	1	11,380	0.01%
2022/11/15	33	6.63	25	6.62	6.59	8	11,090	0.07%
2022/11/14	7	6.78	20	6.78	6.77	-13	10,808	-0.12%
2022/11/11	34	6.86	0	0.00	6.84	34	10,650	0.32%
2022/11/09	12	7.08	0	0.00	7.06	12	9,497	0.13%
2022/11/08	6	7.20	30	7.18	7.20	-24	9,469	-0.25%
2022/11/07	24	7.31	0	0.00	7.26	24	9,456	0.25%
2022/11/03	1	7.40	0	0.00	7.40	1	9,359	0.01%
2022/11/02	20	7.36	0	0.00	7.33	20	9,313	0.21%
2022/11/01	1	7.39	0	0.00	7.37	1	9,324	0.01%
2022/10/31	9	7.42	0	0.00	7.42	9	9,564	0.09%
2022/10/28	5	7.49	4	7.48	7.52	1	9,601	0.01%
2022/10/27	7	7.41	0	0.00	7.42	7	9,648	0.07%
2022/10/26	0	0.00	5	7.50	7.52	-5	9,663	-0.05%
2022/10/25	0	0.00	6	7.51	7.56	-6	9,579	-0.06%
2022/10/24	10	7.37	5	7.42	7.47	5	9,492	0.05%
2022/10/21	11	7.46	10	7.45	7.51	1	9,466	0.01%
2022/10/20	0	0.00	11	7.58	7.46	-11	9,453	-0.12%
2022/10/18	11	7.33	0	0.00	7.34	11	9,393	0.12%
2022/10/17	0	0.00	2	7.49	7.42	-2	9,326	-0.02%
2022/10/14	12	7.32	0	0.00	7.32	12	9,174	0.13%
2022/10/13	15	7.48	21	7.44	7.53	-6	8,880	-0.07%
2022/10/12	0	0.00	9	7.42	7.38	-9	8,747	-0.10%
2022/10/11	20	7.28	16	7.33	7.36	4	8,781	0.05%
2022/10/07	0	0.00	15	7.03	7.07	-15	8,611	-0.17%
2022/10/06	12	6.97	25	6.99	6.97	-13	8,734	-0.15%
2022/10/05	1	6.98	625	6.99	7.01	-624	8,839	-7.06%	大賣/鉅額交易
2022/10/04	507	7.13	1	7.14	7.11	506	8,849	5.72%	大買/鉅額交易
2022/10/03	0	0.00	5	7.29	7.29	-5	8,673	-0.06%
2022/09/29	6	7.10	1	7.14	7.15	5	8,584	0.06%
2022/09/28	51	7.07	24	7.15	7.18	27	8,590	0.31%
2022/09/27	3	7.00	60	7.01	7.01	-57	8,631	-0.66%
2022/09/26	2	7.02	45	7.01	7.04	-43	9,004	-0.48%
2022/09/22	0	0.00	42	6.85	6.81	-42	9,494	-0.44%
2022/09/20	1	6.68	0	0.00	6.68	1	9,768	0.01%
2022/09/19	3	6.73	0	0.00	6.72	3	10,158	0.03%
2022/09/16	10	6.70	40	6.69	6.71	-30	10,396	-0.29%
2022/09/15	1	6.62	1	6.62	6.63	0	10,752	0.00%
2022/09/14	2	6.66	2	6.67	6.67	0	11,094	0.00%
2022/09/13	3	6.53	1	6.52	6.54	2	11,343	0.02%
2022/09/12	4	6.57	2	6.56	6.56	2	11,696	0.02%
2022/09/08	9	6.72	1	6.74	6.70	8	12,553	0.06%
2022/09/07	7	6.76	1	6.76	6.77	6	12,600	0.05%
2022/09/06	8	6.63	1	6.63	6.64	7	12,527	0.06%
2022/09/05	27	6.62	1	6.66	6.67	26	12,796	0.20%
2022/09/02	0	0.00	1	6.62	6.66	-1	12,875	-0.01%
2022/09/01	0	0.00	1	6.60	6.61	-1	12,884	-0.01%
2022/08/31	2	6.50	1	6.53	6.48	1	12,780	0.01%
2022/08/30	1	6.50	1	6.54	6.53	0	12,741	0.00%
2022/08/29	10	6.55	1	6.57	6.56	9	12,703	0.07%
2022/08/25	2	6.42	0	0.00	6.43	2	12,764	0.02%
2022/08/24	0	0.00	1	6.48	6.49	-1	12,852	-0.01%
2022/08/23	1	6.48	1	6.45	6.48	0	12,908	0.00%
2022/08/22	0	0.00	1	6.40	6.43	-1	13,020	-0.01%
2022/08/19	0	0.00	1	6.34	6.35	-1	13,148	-0.01%
2022/08/18	10	6.39	1	6.36	6.37	9	13,176	0.07%
2022/08/17	5	6.33	1	6.35	6.33	4	13,288	0.03%
2022/08/16	0	0.00	1	6.33	6.36	-1	13,345	-0.01%
2022/08/15	12	6.37	1	6.35	6.35	11	13,443	0.08%
2022/08/12	1	6.42	1	6.43	6.41	0	13,498	0.00%
2022/08/11	2	6.46	21	6.47	6.46	-19	13,621	-0.14%
2022/08/10	10	6.57	6	6.58	6.57	4	13,645	0.03%
2022/08/09	0	0.00	1	6.56	6.53	-1	13,747	-0.01%
2022/08/08	0	0.00	1	6.55	6.54	-1	13,836	-0.01%
2022/08/05	39	6.54	1	6.56	6.52	38	14,123	0.27%
2022/08/04	0	0.00	11	6.72	6.70	-11	13,998	-0.08%
2022/08/03	0	0.00	1	6.69	6.69	-1	13,922	-0.01%
2022/08/02	0	0.00	16	6.70	6.69	-16	13,990	-0.11%
2022/08/01	70	6.58	16	6.59	6.59	54	14,035	0.38%
2022/07/29	16	6.55	1	6.55	6.58	15	14,112	0.11%
2022/07/28	15	6.64	1	6.60	6.62	14	14,153	0.10%
2022/07/27	22	6.66	6	6.70	6.64	16	14,087	0.11%
2022/07/26	0	0.00	1	6.63	6.68	-1	14,121	-0.01%
2022/07/25	0	0.00	1	6.61	6.64	-1	14,235	-0.01%
2022/07/22	0	0.00	1	6.60	6.64	-1	14,281	-0.01%
2022/07/21	36	6.69	1	6.68	6.64	35	14,511	0.24%
2022/07/20	5	6.67	6	6.67	6.72	-1	14,786	-0.01%
2022/07/19	6	6.75	36	6.75	6.75	-30	14,911	-0.20%
2022/07/18	10	6.77	1	6.77	6.78	9	14,908	0.06%
2022/07/15	7	6.85	1	6.82	6.82	6	14,737	0.04%
2022/07/14	10	6.86	1,001	6.87	6.89	-991	14,615	-6.78%	大賣/鉅額交易
2022/07/13	13	6.91	1	6.94	6.93	12	14,458	0.08%
2022/07/12	0	0.00	17	7.13	7.13	-17	14,361	-0.12%
2022/07/11	1	6.87	1	6.95	6.95	0	14,198	0.00%
2022/07/08	1	6.88	31	6.88	6.90	-30	14,110	-0.21%
2022/07/07	31	6.99	11	7.11	6.97	20	14,133	0.14%
2022/07/06	0	0.00	2	7.08	7.14	-2	13,843	-0.01%
2022/07/05	6	6.97	1	7.06	6.97	5	13,773	0.04%
2022/07/04	1	7.00	1	7.01	7.03	0	13,555	0.00%
2022/07/01	7	7.01	38	6.87	7.00	-31	13,165	-0.24%
2022/06/30	16	6.76	2	6.76	6.79	14	12,793	0.11%
2022/06/29	0	0.00	13	6.62	6.62	-13	12,395	-0.10%
2022/06/28	0	0.00	17	6.58	6.57	-17	12,205	-0.14%
2022/06/27	29	6.49	2	6.51	6.52	27	12,098	0.22%
2022/06/24	21	6.60	0	0.00	6.64	21	11,647	0.18%
2022/06/23	2	6.70	42	6.68	6.68	-40	11,435	-0.35%
2022/06/22	0	0.00	16	6.61	6.64	-16	11,048	-0.14%
2022/06/21	61	6.53	0	0.00	6.49	61	10,670	0.57%
2022/06/20	0	0.00	79	6.59	6.66	-79	10,377	-0.76%
2022/06/17	20	6.57	12	6.55	6.55	8	10,172	0.08%
2022/06/16	2	6.34	0	0.00	6.48	2	9,496	0.02%
2022/06/14	1	6.39	1	6.44	6.39	0	9,406	0.00%
2022/06/13	0	0.00	67	6.39	6.40	-67	9,209	-0.73%
2022/06/10	1	6.23	1	6.26	6.23	0	9,186	0.00%
2022/06/08	79	6.17	0	0.00	6.18	79	9,246	0.85%
2022/06/07	0	0.00	1	6.24	6.25	-1	9,482	-0.01%
2022/06/02	0	0.00	1	6.22	6.21	-1	10,007	-0.01%
2022/06/01	57	6.15	0	0.00	6.17	57	10,274	0.55%
2022/05/31	2	6.19	0	0.00	6.17	2	10,328	0.02%
2022/05/30	28	6.23	0	0.00	6.20	28	10,274	0.27%
2022/05/27	22	6.35	0	0.00	6.32	22	10,105	0.22%
2022/05/26	10	6.36	11	6.43	6.45	-1	10,010	-0.01%
2022/05/25	18	6.37	0	0.00	6.39	18	10,139	0.18%
2022/05/24	0	0.00	31	6.45	6.45	-31	10,237	-0.30%
2022/05/20	31	6.39	0	0.00	6.39	31	10,234	0.30%
2022/05/19	0	0.00	31	6.47	6.44	-31	10,186	-0.30%
2022/05/18	61	6.36	0	0.00	6.35	61	10,029	0.61%
2022/05/17	11	6.43	0	0.00	6.41	11	9,969	0.11%
2022/05/16	6	6.45	0	0.00	6.48	6	9,908	0.06%
2022/05/13	16	6.52	0	0.00	6.51	16	9,858	0.16%
2022/05/12	0	0.00	1	6.51	6.60	-1	9,625	-0.01%
2022/05/11	15	6.47	0	0.00	6.44	15	9,682	0.15%
2022/05/10	10	6.45	1	6.50	6.43	9	9,708	0.09%
2022/05/09	0	0.00	21	6.43	6.44	-21	9,546	-0.22%
2022/05/06	0	0.00	41	6.33	6.31	-41	9,439	-0.43%
2022/05/05	20	6.18	0	0.00	6.20	20	9,390	0.21%
2022/04/29	23	6.23	0	0.00	6.25	23	9,907	0.23%
2022/04/27	0	0.00	21	6.35	6.35	-21	9,977	-0.21%
2022/04/26	0	0.00	10	6.25	6.25	-10	9,761	-0.10%
2022/04/25	0	0.00	61	6.23	6.24	-61	9,693	-0.63%
2022/04/22	0	0.00	100	6.09	6.09	-100	9,517	-1.05%
2022/04/21	30	6.03	0	0.00	6.05	30	9,500	0.32%
2022/04/20	1	6.06	0	0.00	6.06	1	9,505	0.01%
2022/04/19	20	6.07	0	0.00	6.10	20	9,470	0.21%
2022/04/18	0	0.00	1	6.14	6.16	-1	9,810	-0.01%
2022/04/15	0	0.00	50	6.11	6.12	-50	9,763	-0.51%
2022/04/13	51	6.04	0	0.00	6.01	51	10,090	0.51%
2022/04/12	0	0.00	5	6.11	6.11	-5	9,959	-0.05%
2022/04/11	5	6.10	20	6.10	6.12	-15	9,957	-0.15%
2022/04/08	20	6.01	0	0.00	6.01	20	9,842	0.20%
2022/04/07	100	6.03	100	6.05	6.06	0	9,773	0.00%
2022/03/24	0	0.00	10	5.90	5.90	-10	9,691	-0.10%
2022/03/23	1	5.87	0	0.00	5.88	1	9,669	0.01%
2022/03/17	105	6.01	0	0.00	5.97	105	9,104	1.15%	大買/鉅額交易
2022/03/16	5	6.13	101	6.15	6.16	-96	8,938	-1.07%	大賣/
2022/03/15	18	6.15	0	0.00	6.20	18	8,800	0.20%
2022/03/14	2	6.07	0	0.00	6.06	2	8,782	0.02%
2022/03/11	0	0.00	323	6.03	6.08	-323	8,744	-3.69%	大賣/鉅額交易
2022/03/10	120	6.01	277	6.01	6.02	-157	8,702	-1.80%	大買/大賣/鉅額交易
2022/03/09	600	6.17	1	6.19	6.18	599	8,474	7.07%	大買/鉅額交易
2022/03/08	30	6.24	100	6.22	6.25	-70	8,170	-0.86%
2022/03/07	5	6.10	2	6.09	6.11	3	8,012	0.04%
2022/03/04	0	0.00	2	5.92	5.92	-2	7,686	-0.03%
2022/03/03	2	5.84	0	0.00	5.85	2	7,602	0.03%
2022/02/24	0	0.00	2	5.90	5.98	-2	7,496	-0.03%
2022/02/18	2	5.79	0	0.00	5.77	2	7,099	0.03%
2022/02/11	1	5.79	0	0.00	5.76	1	6,939	0.01%
2022/02/09	1	5.82	0	0.00	5.81	1	6,728	0.01%
2022/02/08	1	5.84	0	0.00	5.85	1	6,765	0.01%
2022/01/25	500	5.98	0	0.00	5.97	500	6,518	7.67%	大買/鉅額交易
2022/01/24	7	5.92	0	0.00	5.88	7	6,157	0.11%
2022/01/21	0	0.00	30	5.91	5.90	-30	5,993	-0.50%
2022/01/20	2	5.79	0	0.00	5.78	2	5,880	0.03%
2022/01/19	1	5.79	0	0.00	5.81	1	5,629	0.02%
2022/01/14	2	5.76	0	0.00	5.76	2	5,276	0.04%
2022/01/11	2	5.78	0	0.00	5.80	2	5,288	0.04%
2022/01/07	0	0.00	1	5.73	5.83	-1	5,075	-0.02%
2022/01/06	1	5.80	0	0.00	5.76	1	5,058	0.02%
2022/01/05	3	5.73	0	0.00	5.74	3	4,725	0.06%
2022/01/04	1	5.74	0	0.00	5.72	1	4,665	0.02%
2021/12/30	13	5.80	0	0.00	5.81	13	4,740	0.27%
2021/12/29	1	5.79	0	0.00	5.80	1	4,803	0.02%
2021/12/28	1	5.83	0	0.00	5.81	1	4,946	0.02%
2021/12/24	1	5.88	0	0.00	5.90	1	5,124	0.02%
2021/12/23	21	5.91	0	0.00	5.91	21	5,182	0.41%
2021/12/21	3	5.97	0	0.00	5.94	3	5,258	0.06%
2021/12/20	1	6.01	0	0.00	6.01	1	5,266	0.02%
2021/12/08	1	5.92	0	0.00	5.94	1	5,586	0.02%
2021/12/03	1	6.03	0	0.00	6.00	1	5,529	0.02%
2021/12/02	3	6.05	0	0.00	6.01	3	5,477	0.05%
2021/12/01	3	6.07	0	0.00	6.04	3	5,414	0.06%
2021/11/30	301	6.13	0	0.00	6.13	301	5,337	5.64%	大買/鉅額交易
2021/11/29	200	6.14	0	0.00	6.15	200	5,346	3.74%	大買/鉅額交易
2021/11/18	1	5.98	0	0.00	5.96	1	5,741	0.02%
2021/11/16	22	6.03	0	0.00	6.03	22	6,148	0.36%
2021/11/15	41	6.03	0	0.00	6.03	41	6,395	0.64%
2021/11/12	1	6.08	0	0.00	6.07	1	6,734	0.01%
2021/11/08	10	6.15	0	0.00	6.12	10	7,202	0.14%
2021/10/28	20	6.26	0	0.00	6.24	20	7,415	0.27%
2021/10/21	1	6.26	0	0.00	6.32	1	8,213	0.01%
2021/10/19	1	6.31	0	0.00	6.30	1	8,402	0.01%
2021/10/15	21	6.39	0	0.00	6.36	21	8,486	0.25%
2021/10/14	1	6.47	0	0.00	6.52	1	8,538	0.01%
2021/10/13	0	0.00	3	6.51	6.53	-3	8,666	-0.03%
2021/10/12	0	0.00	1	6.51	6.50	-1	8,594	-0.01%
2021/10/07	31	6.44	0	0.00	6.40	31	8,544	0.36%
2021/10/06	0	0.00	1	6.50	6.54	-1	8,459	-0.01%
2021/10/05	1	6.53	0	0.00	6.52	1	8,473	0.01%
2021/10/04	0	0.00	10	6.53	6.52	-10	8,391	-0.12%
2021/10/01	1	6.40	44	6.47	6.48	-43	8,231	-0.52%
2021/09/30	1	6.33	0	0.00	6.33	1	8,123	0.01%
2021/09/29	0	0.00	50	6.37	6.37	-50	8,060	-0.62%
2021/09/24	50	6.22	0	0.00	6.23	50	8,077	0.62%
2021/09/22	0	0.00	50	6.36	6.34	-50	7,992	-0.63%
2021/09/15	1	6.18	2	6.21	6.19	-1	7,941	-0.01%
2021/09/14	20	6.13	0	0.00	6.15	20	8,061	0.25%
2021/09/13	2	6.16	0	0.00	6.17	2	8,134	0.02%
2021/09/10	5	6.19	4	6.18	6.16	1	8,231	0.01%
2021/09/09	3	6.25	2	6.24	6.24	1	8,228	0.01%
2021/09/08	1	6.26	0	0.00	6.25	1	8,273	0.01%
2021/09/07	1	6.17	0	0.00	6.18	1	8,263	0.01%
2021/09/06	3	6.13	2	6.17	6.17	1	8,274	0.01%
2021/09/03	3	6.15	2	6.15	6.15	1	8,310	0.01%
2021/09/02	0	0.00	2	6.22	6.23	-2	8,363	-0.02%
2021/09/01	2	6.17	0	0.00	6.16	2	8,325	0.02%
2021/08/31	11	6.20	0	0.00	6.19	11	8,243	0.13%
2021/08/30	10	6.25	0	0.00	6.22	10	8,304	0.12%
2021/08/27	41	6.27	0	0.00	6.27	41	8,282	0.50%
2021/08/26	2	6.30	2	6.35	6.36	0	8,171	0.00%
2021/08/24	0	0.00	151	6.41	6.43	-151	8,055	-1.87%	大賣/鉅額交易
2021/08/23	2	6.50	0	0.00	6.47	2	8,187	0.02%
2021/08/20	151	6.65	5	6.65	6.64	146	8,205	1.78%	大買/鉅額交易
2021/08/19	0	0.00	8	6.59	6.63	-8	8,028	-0.10%
2021/08/18	8	6.56	112	6.50	6.45	-104	7,809	-1.33%	大賣/鉅額交易
2021/08/16	3	6.48	10	6.43	6.47	-7	7,454	-0.09%
2021/08/13	0	0.00	2	6.39	6.42	-2	7,444	-0.03%
2021/08/12	1	6.32	0	0.00	6.33	1	7,530	0.01%
2021/08/11	80	6.32	40	6.37	6.34	40	7,694	0.52%
2021/08/02	0	0.00	152	6.29	6.24	-152	10,111	-1.50%	大賣/鉅額交易
2021/07/30	0	0.00	80	6.31	6.34	-80	10,136	-0.79%
2021/07/29	41	6.32	191	6.35	6.30	-150	10,274	-1.46%	大賣/鉅額交易
2021/07/28	423	6.46	22	6.37	6.44	401	10,150	3.95%	大買/鉅額交易
2021/07/27	1	6.32	0	0.00	6.34	1	10,083	0.01%
2021/07/22	1	6.23	0	0.00	6.27	1	10,306	0.01%
2021/07/20	1	6.25	0	0.00	6.31	1	10,266	0.01%
2021/07/19	1	6.22	0	0.00	6.20	1	10,110	0.01%
2021/07/15	13	6.14	0	0.00	6.13	13	10,101	0.13%
2021/07/14	2	6.17	0	0.00	6.19	2	10,170	0.02%
2021/07/12	1	6.15	0	0.00	6.18	1	10,181	0.01%
2021/07/09	1	6.26	14	6.27	6.26	-13	10,146	-0.13%
2021/07/08	0	0.00	2	6.19	6.19	-2	10,122	-0.02%
2021/07/05	27	6.17	4	6.18	6.16	23	10,096	0.23%
2021/07/02	2	6.27	0	0.00	6.26	2	9,919	0.02%
2021/07/01	0	0.00	6	6.23	6.27	-6	9,931	-0.06%
2021/06/30	5	6.24	0	0.00	6.24	5	9,904	0.05%
2021/06/29	1	6.32	0	0.00	6.30	1	9,838	0.01%
2021/06/28	2	6.33	0	0.00	6.31	2	9,806	0.02%
2021/06/25	1	6.32	0	0.00	6.35	1	9,829	0.01%
2021/06/23	8	6.42	0	0.00	6.40	8	9,848	0.08%
2021/06/21	10	6.51	4	6.53	6.51	6	9,685	0.06%
2021/06/17	1	6.43	0	0.00	6.41	1	9,607	0.01%
2021/06/16	1	6.41	0	0.00	6.42	1	9,601	0.01%
2021/06/15	1	6.42	0	0.00	6.41	1	9,622	0.01%
2021/06/11	5	6.45	0	0.00	6.48	5	9,603	0.05%
2021/06/09	0	0.00	6	6.56	6.58	-6	9,463	-0.06%
2021/06/07	0	0.00	5	6.59	6.52	-5	9,511	-0.05%
2021/06/04	5	6.50	0	0.00	6.51	5	9,423	0.05%
2021/06/03	1	6.46	0	0.00	6.47	1	9,440	0.01%
2021/06/02	0	0.00	1	6.53	6.51	-1	9,388	-0.01%
2021/06/01	1	6.52	0	0.00	6.51	1	9,431	0.01%
2021/05/31	24	6.57	3	6.55	6.56	21	9,435	0.22%
2021/05/28	13	6.63	126	6.62	6.63	-113	9,269	-1.22%	大賣/鉅額交易
2021/05/27	26	6.76	1	6.81	6.75	25	9,236	0.27%
2021/05/25	28	6.75	0	0.00	6.72	28	9,273	0.30%
2021/05/24	26	6.88	0	0.00	6.84	26	9,172	0.28%
2021/05/21	52	6.85	1	6.81	6.87	51	9,168	0.56%
2021/05/19	4	6.95	0	0.00	6.95	4	8,822	0.05%
2021/05/18	8	6.98	4	6.96	6.93	4	8,697	0.05%
2021/05/17	4	7.29	0	0.00	7.34	4	8,388	0.05%
2021/05/14	3	7.10	2	7.10	7.15	1	7,914	0.01%
2021/05/13	11	7.17	2	7.25	7.22	9	7,708	0.12%
2021/05/12	7	6.95	10	6.90	7.15	-3	7,298	-0.04%
2021/05/11	1	6.75	12	6.76	6.82	-11	6,603	-0.17%
2021/05/10	2	6.55	0	0.00	6.56	2	6,528	0.03%
2021/05/07	8	6.57	0	0.00	6.55	8	6,665	0.12%
2021/05/06	5	6.65	0	0.00	6.68	5	6,723	0.07%
2021/05/05	2	6.67	0	0.00	6.75	2	6,550	0.03%
2021/05/04	2	6.68	0	0.00	6.68	2	6,542	0.03%
2021/05/03	1	6.53	0	0.00	6.58	1	6,239	0.02%
2021/04/29	3	6.44	0	0.00	6.46	3	6,016	0.05%
2021/04/26	14	6.50	0	0.00	6.47	14	6,216	0.23%
2021/04/23	13	6.60	0	0.00	6.58	13	6,212	0.21%
2021/04/22	6	6.63	0	0.00	6.65	6	6,291	0.10%
2021/04/21	1	6.60	0	0.00	6.61	1	6,212	0.02%
2021/04/20	1	6.59	0	0.00	6.59	1	6,293	0.02%
2021/04/19	3	6.59	0	0.00	6.59	3	6,301	0.05%
2021/04/16	1	6.67	0	0.00	6.64	1	6,405	0.02%
2021/04/15	3	6.70	0	0.00	6.69	3	6,545	0.05%
2021/04/14	4	6.77	0	0.00	6.76	4	6,682	0.06%
2021/04/13	3	6.70	0	0.00	6.77	3	6,793	0.04%
2021/04/12	20	6.72	0	0.00	6.76	20	6,842	0.29%
2021/04/08	2	6.76	0	0.00	6.73	2	6,884	0.03%
2021/04/07	1	6.78	0	0.00	6.78	1	6,954	0.01%
2021/04/06	2	6.78	0	0.00	6.80	2	6,930	0.03%
2021/04/01	2	6.87	0	0.00	6.89	2	6,952	0.03%
2021/03/31	5	6.91	0	0.00	6.94	5	6,936	0.07%
2021/03/30	3	6.90	0	0.00	6.90	3	6,973	0.04%
2021/03/29	2	6.93	0	0.00	6.93	2	6,974	0.03%
2021/03/26	15	7.03	0	0.00	7.00	15	6,992	0.21%
2021/03/25	1	7.11	0	0.00	7.11	1	6,970	0.01%
2021/03/22	12	7.07	0	0.00	7.05	12	7,004	0.17%
2021/03/18	1	6.98	0	0.00	7.01	1	6,958	0.01%
2021/03/17	1	7.01	0	0.00	7.06	1	6,936	0.01%
2021/03/16	2	7.02	0	0.00	7.02	2	6,981	0.03%
2021/03/12	1	7.05	0	0.00	7.06	1	7,029	0.01%
2021/03/11	5	7.09	0	0.00	7.07	5	7,026	0.07%
2021/03/09	3	7.23	30	7.25	7.23	-27	7,057	-0.38%
2021/03/08	33	7.12	0	0.00	7.23	33	7,042	0.47%
2021/03/05	1	7.21	0	0.00	7.25	1	7,030	0.01%
2021/03/03	5	7.11	0	0.00	7.08	5	6,887	0.07%
2021/02/26	2	7.11	30	7.21	7.20	-28	6,690	-0.42%
2021/02/25	2	7.01	5	7.04	7.00	-3	6,562	-0.05%
2021/02/24	1	6.99	0	0.00	7.08	1	6,569	0.02%
2021/02/23	5	7.00	0	0.00	6.98	5	6,491	0.08%
2021/02/19	3	7.04	0	0.00	7.03	3	6,429	0.05%
2021/02/18	4	6.98	0	0.00	6.99	4	6,442	0.06%
2021/02/17	33	7.10	0	0.00	7.03	33	6,535	0.50%
2021/02/05	54	7.26	50	7.33	7.31	4	6,474	0.06%
2021/02/04	1	7.34	50	7.40	7.37	-49	6,386	-0.77%
2021/02/03	2	7.31	0	0.00	7.32	2	6,487	0.03%
2021/02/02	74	7.36	2	7.42	7.34	72	6,603	1.09%
2021/02/01	12	7.58	0	0.00	7.52	12	6,508	0.18%
2021/01/29	2	7.45	0	0.00	7.64	2	6,406	0.03%
2021/01/27	4	7.35	0	0.00	7.38	4	6,135	0.07%
2021/01/26	1	7.27	0	0.00	7.41	1	6,092	0.02%
2021/01/25	2	7.27	0	0.00	7.27	2	6,011	0.03%
2021/01/22	2	7.24	0	0.00	7.23	2	5,980	0.03%
2021/01/21	37	7.23	0	0.00	7.20	37	5,919	0.63%
2021/01/20	2	7.31	1	7.31	7.39	1	5,679	0.02%
2021/01/19	13	7.35	0	0.00	7.30	13	5,549	0.23%
2021/01/18	4	7.50	0	0.00	7.47	4	5,456	0.07%
2021/01/15	5	7.32	5	7.32	7.46	0	5,337	0.00%
2021/01/14	3	7.40	0	0.00	7.40	3	5,175	0.06%
2021/01/13	7	7.43	10	7.41	7.38	-3	5,133	-0.06%
2021/01/12	20	7.52	0	0.00	7.53	20	5,004	0.40%
2021/01/11	4	7.53	358	7.54	7.48	-354	4,958	-7.14%	大賣/鉅額交易
2021/01/08	3	7.55	0	0.00	7.53	3	4,874	0.06%
2021/01/07	6	7.70	0	0.00	7.64	6	4,698	0.13%
2021/01/06	2	7.73	0	0.00	7.81	2	4,515	0.04%
2021/01/05	364	7.82	0	0.00	7.79	364	4,340	8.39%	大買/鉅額交易
2021/01/04	4	7.87	0	0.00	7.82	4	4,253	0.09%
2020/12/31	3	7.94	0	0.00	7.93	3	4,255	0.07%
2020/12/30	4	8.01	0	0.00	7.96	4	4,234	0.09%
2020/12/29	1	8.09	0	0.00	8.07	1	4,143	0.02%
2020/12/28	4	8.09	0	0.00	8.07	4	4,172	0.10%
2020/12/25	4	8.13	0	0.00	8.15	4	4,116	0.10%
2020/12/24	3	8.19	0	0.00	8.18	3	4,116	0.07%
2020/12/23	2	8.25	0	0.00	8.24	2	4,189	0.05%
2020/12/22	1	8.20	0	0.00	8.29	1	4,413	0.02%
2020/12/21	4	8.26	0	0.00	8.18	4	4,470	0.09%
2020/12/18	2	8.25	0	0.00	8.26	2	4,401	0.05%
2020/12/17	1	8.27	0	0.00	8.23	1	4,514	0.02%
2020/12/16	2	8.24	0	0.00	8.24	2	4,527	0.04%
2020/12/15	1	8.36	0	0.00	8.36	1	4,469	0.02%
2020/12/14	1	8.27	0	0.00	8.28	1	4,451	0.02%
2020/12/11	1	8.31	0	0.00	8.27	1	4,482	0.02%
2020/12/10	2	8.28	0	0.00	8.27	2	4,466	0.04%
2020/12/09	3	8.18	0	0.00	8.18	3	4,456	0.07%
2020/12/08	2	8.27	4	8.22	8.22	-2	4,446	-0.04%
2020/12/07	2	8.34	0	0.00	8.31	2	4,615	0.04%
2020/11/26	0	0.00	15	8.54	8.51	-15	4,767	-0.31%
2020/11/25	1	8.54	14	8.50	8.59	-13	4,775	-0.27%
2020/11/24	0	0.00	10	8.48	8.55	-10	4,782	-0.21%
2020/11/23	0	0.00	10	8.52	8.50	-10	4,800	-0.21%
2020/11/09	2	9.09	0	0.00	9.05	2	4,231	0.05%
2020/11/04	0	0.00	1	9.24	9.25	-1	4,138	-0.02%
2020/11/02	0	0.00	1	9.51	9.48	-1	4,140	-0.02%
2020/10/29	0	0.00	2	9.48	9.43	-2	4,107	-0.05%
2020/10/15	0	0.00	1	9.35	9.32	-1	4,453	-0.02%
2020/10/12	1	9.26	0	0.00	9.25	1	4,487	0.02%
2020/10/08	2	9.35	0	0.00	9.30	2	4,486	0.04%
2020/10/07	3	9.41	0	0.00	9.41	3	4,462	0.07%
2020/10/05	0	0.00	33	9.52	9.55	-33	4,493	-0.73%
2020/09/30	4	9.57	3	9.58	9.60	1	4,476	0.02%
2020/09/28	13	9.69	0	0.00	9.64	13	4,512	0.29%
2020/09/25	50	9.78	0	0.00	9.83	50	4,446	1.12%
2020/09/24	5	9.82	0	0.00	9.83	5	4,412	0.11%
2020/09/21	1	9.37	4	9.36	9.45	-3	4,212	-0.07%
2020/09/17	1	9.30	0	0.00	9.36	1	4,195	0.02%
2020/09/16	2	9.31	0	0.00	9.31	2	4,196	0.05%
2020/09/09	0	0.00	1	9.65	9.58	-1	3,964	-0.03%
2020/09/01	0	0.00	2	9.53	9.50	-2	3,937	-0.05%
2020/08/28	0	0.00	3	9.46	9.51	-3	4,009	-0.07%
2020/08/27	6	9.36	0	0.00	9.45	6	4,087	0.15%
2020/08/26	0	0.00	2	9.46	9.45	-2	4,097	-0.05%
2020/08/25	0	0.00	10	9.47	9.47	-10	4,129	-0.24%
2020/08/20	17	9.75	0	0.00	9.82	17	4,076	0.42%
2020/08/17	2	9.40	3	9.46	9.38	-1	4,135	-0.02%
2020/08/11	0	0.00	19	9.48	9.52	-19	4,251	-0.45%
2020/08/07	1	9.51	0	0.00	9.55	1	4,312	0.02%
2020/08/06	3	9.47	0	0.00	9.48	3	4,321	0.07%
2020/08/05	3	9.57	20	9.58	9.56	-17	4,303	-0.40%
2020/08/04	3	9.68	0	0.00	9.66	3	4,334	0.07%
2020/08/03	26	9.80	0	0.00	9.79	26	4,351	0.60%
2020/07/31	1	9.65	29	9.66	9.67	-28	4,353	-0.64%
2020/07/30	0	0.00	7	9.66	9.68	-7	4,392	-0.16%
2020/07/29	5	9.82	2	9.80	9.78	3	4,793	0.06%
2020/07/28	23	9.74	17	9.51	9.78	6	5,152	0.12%
2020/07/27	3	9.75	0	0.00	9.76	3	5,133	0.06%
2020/07/24	20	10.03	2	9.96	10.01	18	5,110	0.35%
2020/07/23	0	0.00	3	9.95	9.90	-3	5,083	-0.06%
2020/07/22	5	9.89	0	0.00	9.89	5	5,158	0.10%
2020/07/21	3	10.00	6	9.90	9.92	-3	5,155	-0.06%
2020/07/20	2	10.14	4	10.20	10.13	-2	5,098	-0.04%
2020/07/17	4	10.16	0	0.00	10.13	4	5,179	0.08%
2020/07/16	6	10.21	3	10.17	10.17	3	5,266	0.06%
2020/07/15	2	10.07	0	0.00	10.13	2	5,296	0.04%
2020/07/13	1	10.16	5	10.20	10.15	-4	5,512	-0.07%
2020/07/10	0	0.00	5	10.31	10.31	-5	5,613	-0.09%
2020/07/09	0	0.00	5	10.17	10.21	-5	5,727	-0.09%
2020/07/08	15	10.25	0	0.00	10.21	15	5,823	0.26%
2020/07/06	3	10.36	0	0.00	10.28	3	5,902	0.05%
2020/07/03	4	10.49	0	0.00	10.49	4	6,016	0.07%
2020/07/02	5	10.61	0	0.00	10.60	5	5,885	0.08%
2020/07/01	13	10.70	0	0.00	10.72	13	5,956	0.22%
2020/06/30	2	10.79	1	10.84	10.79	1	5,974	0.02%
2020/06/29	0	0.00	2	10.87	10.92	-2	6,026	-0.03%
2020/06/24	2	10.74	0	0.00	10.77	2	6,144	0.03%
2020/06/23	6	10.77	0	0.00	10.82	6	6,262	0.10%
2020/06/22	6	10.80	11	10.87	10.87	-5	6,425	-0.08%
2020/06/17	0	0.00	5	10.95	10.93	-5	6,755	-0.07%
2020/06/16	0	0.00	25	10.93	10.94	-25	6,980	-0.36%
2020/06/15	0	0.00	2	11.14	11.23	-2	7,161	-0.03%
2020/06/12	32	11.17	16	11.17	11.08	16	7,233	0.22%
2020/06/11	0	0.00	5	11.00	11.01	-5	7,310	-0.07%
2020/06/10	30	10.85	0	0.00	10.80	30	7,348	0.41%
2020/06/05	5	11.10	0	0.00	11.04	5	7,652	0.07%
2020/06/04	0	0.00	8	11.14	11.14	-8	7,677	-0.10%
2020/06/03	5	11.27	0	0.00	11.21	5	7,736	0.06%
2020/06/01	0	0.00	1	11.41	11.44	-1	7,662	-0.01%
2020/05/29	0	0.00	1	11.62	11.58	-1	7,672	-0.01%
2020/05/28	1	11.50	2	11.47	11.61	-1	7,680	-0.01%
2020/05/27	2	11.54	0	0.00	11.54	2	7,762	0.03%
2020/05/25	0	0.00	3	11.76	11.68	-3	7,722	-0.04%
2020/05/22	3	11.69	12	11.80	11.80	-9	7,741	-0.12%
2020/05/21	0	0.00	2	11.53	11.57	-2	7,720	-0.03%
2020/05/18	0	0.00	7	11.82	11.85	-7	7,595	-0.09%
2020/05/15	3	11.82	3	11.75	11.79	0	7,557	0.00%
2020/05/14	0	0.00	10	11.74	11.85	-10	7,530	-0.13%
2020/05/13	12	11.73	0	0.00	11.70	12	7,493	0.16%
2020/05/12	20	11.72	0	0.00	11.74	20	7,475	0.27%
2020/05/11	0	0.00	10	11.59	11.61	-10	7,445	-0.13%
2020/05/08	5	11.70	5	11.65	11.73	0	7,408	0.00%
2020/05/07	9	11.78	0	0.00	11.78	9	7,465	0.12%
2020/05/06	0	0.00	9	11.92	11.88	-9	7,498	-0.12%
2020/05/05	2	11.97	0	0.00	11.90	2	7,475	0.03%
2020/05/04	0	0.00	7	12.05	12.04	-7	7,075	-0.10%
2020/04/30	8	11.76	0	0.00	11.66	8	6,684	0.12%
2020/04/29	11	11.92	0	0.00	11.90	11	6,663	0.17%
2020/04/28	2	12.15	0	0.00	12.07	2	6,641	0.03%
2020/04/27	1	12.12	0	0.00	12.10	1	6,718	0.01%
2020/04/24	0	0.00	1	12.45	12.45	-1	6,623	-0.02%
2020/04/22	5	12.55	2	12.63	12.50	3	6,532	0.05%
2020/04/17	7	12.10	0	0.00	12.17	7	6,239	0.11%
2020/04/16	25	12.48	1	12.40	12.43	24	6,071	0.40%
2020/04/15	0	0.00	1	12.40	12.45	-1	5,966	-0.02%
2020/04/13	0	0.00	1	12.82	12.91	-1	5,703	-0.02%
2020/04/10	0	0.00	9	12.86	12.81	-9	5,597	-0.16%
2020/04/09	2	12.88	0	0.00	12.88	2	5,539	0.04%
2020/04/08	8	12.94	0	0.00	12.85	8	5,435	0.15%
2020/04/07	3	13.03	0	0.00	13.04	3	5,250	0.06%
2020/04/06	2	13.41	1	13.45	13.33	1	5,130	0.02%
2020/03/31	0	0.00	1	13.55	13.57	-1	4,894	-0.02%
2020/03/30	0	0.00	2	13.93	13.62	-2	4,811	-0.04%
2020/03/27	4	13.35	0	0.00	13.58	4	4,640	0.09%
2020/03/26	6	13.50	3	13.64	13.52	3	4,496	0.07%
2020/03/25	17	13.64	0	0.00	13.70	17	4,302	0.40%
2020/03/24	8	14.08	0	0.00	14.20	8	4,138	0.19%
2020/03/23	3	14.83	0	0.00	15.06	3	3,995	0.08%
2020/03/20	5	14.70	0	0.00	14.40	5	3,899	0.13%
2020/03/19	0	0.00	31	15.54	15.74	-31	3,660	-0.85%
2020/03/17	0	0.00	1	14.21	14.25	-1	3,310	-0.03%
2020/03/10	0	0.00	47	12.42	12.27	-47	2,519	-1.87%
2020/03/03	0	0.00	6	11.97	11.93	-6	2,188	-0.27%
2020/02/27	0	0.00	5	11.96	12.00	-5	2,054	-0.24%
2020/02/26	5	11.78	0	0.00	11.82	5	1,983	0.25%
2020/02/19	0	0.00	60	11.49	11.52	-60	1,816	-3.30%
2020/02/03	0	0.00	10	12.05	11.97	-10	1,635	-0.61%
2020/01/31	0	0.00	10	11.76	11.84	-10	1,503	-0.67%
2020/01/30	5	11.63	0	0.00	11.93	5	1,470	0.34%
2020/01/20	0	0.00	1	11.22	11.26	-1	1,348	-0.07%
2020/01/17	4	11.32	0	0.00	11.29	4	1,358	0.29%
2020/01/16	1	11.35	4	11.32	11.31	-3	1,397	-0.21%
2020/01/15	0	0.00	5	11.28	11.31	-5	1,510	-0.33%
2020/01/14	5	11.23	0	0.00	11.23	5	1,527	0.33%
2020/01/10	5	11.38	0	0.00	11.38	5	1,506	0.33%
2020/01/09	0	0.00	5	11.45	11.41	-5	1,504	-0.33%
2020/01/08	0	0.00	30	11.53	11.57	-30	1,490	-2.01%
2019/12/30	5	11.32	0	0.00	11.32	5	1,456	0.34%
2019/12/27	5	11.30	0	0.00	11.30	5	1,458	0.34%
2019/12/26	1	11.37	0	0.00	11.39	1	1,467	0.07%
2019/12/25	15	11.39	0	0.00	11.37	15	1,469	1.02%
2019/12/24	10	11.40	0	0.00	11.41	10	1,468	0.68%
2019/12/19	10	11.35	0	0.00	11.35	10	1,473	0.68%
2019/12/06	0	0.00	2	11.74	11.79	-2	1,360	-0.15%
2019/12/04	2	11.92	0	0.00	11.92	2	1,346	0.15%
2019/12/03	2	11.91	0	0.00	11.91	2	1,338	0.15%
2019/11/26	20	11.81	60	11.77	11.79	-40	1,326	-3.02%
2019/11/19	10	11.83	0	0.00	11.78	10	1,358	0.74%
2019/11/12	5	11.94	0	0.00	11.92	5	1,376	0.36%
2019/11/05	5	11.87	0	0.00	11.80	5	1,378	0.36%
2019/10/31	5	12.09	0	0.00	12.11	5	1,352	0.37%
2019/10/30	5	12.14	0	0.00	12.13	5	1,341	0.37%
2019/10/25	5	12.19	0	0.00	12.20	5	1,257	0.40%
2019/10/24	5	12.23	0	0.00	12.22	5	1,235	0.40%
2019/10/15	5	12.41	10	12.40	12.42	-5	1,084	-0.46%
2019/10/14	10	12.46	3	12.44	12.45	7	1,079	0.65%
2019/10/09	3	12.60	0	0.00	12.64	3	1,075	0.28%
2019/10/08	10	12.53	5	12.54	12.55	5	1,070	0.47%
2019/10/03	11	12.72	0	0.00	12.69	11	1,071	1.03%
2019/10/02	2	12.62	0	0.00	12.62	2	1,065	0.19%
2019/10/01	15	12.61	0	0.00	12.60	15	1,055	1.42%
2019/09/04	2	13.01	0	0.00	12.97	2	1,169	0.17%
2019/09/02	6	13.04	0	0.00	13.04	6	1,246	0.48%
2019/08/29	4	13.27	0	0.00	13.26	4	1,268	0.32%
2019/08/28	2	13.29	0	0.00	13.30	2	1,282	0.16%
2019/08/12	30	13.34	0	0.00	13.31	30	1,725	1.74%
2019/08/07	0	0.00	2	13.49	13.47	-2	1,754	-0.11%
2019/07/29	0	0.00	2	12.93	12.90	-2	2,032	-0.10%
2019/07/25	0	0.00	1	12.88	12.86	-1	2,084	-0.05%
2019/07/15	10	13.10	0	0.00	12.99	10	2,100	0.48%
2019/07/11	0	0.00	10	13.03	13.03	-10	2,139	-0.47%
2019/07/08	10	13.21	1	13.21	13.22	9	2,168	0.41%
2019/07/05	5	13.14	1	13.16	13.16	4	2,191	0.18%
2019/07/04	12	13.15	0	0.00	13.17	12	2,269	0.53%
2019/07/01	6	13.10	0	0.00	13.10	6	2,304	0.26%
2019/06/19	3	13.47	0	0.00	13.37	3	2,408	0.12%
2019/06/14	4	13.69	0	0.00	13.71	4	2,397	0.17%
2019/06/10	2	13.71	0	0.00	13.68	2	2,443	0.08%
2019/06/05	2	13.72	0	0.00	13.79	2	2,432	0.08%
2019/05/31	3	13.77	0	0.00	13.78	3	2,419	0.12%
2019/05/30	15	14.01	0	0.00	13.91	15	2,365	0.63%
2019/05/29	12	14.06	0	0.00	14.01	12	2,350	0.51%
2019/05/17	0	0.00	5	13.84	13.86	-5	2,168	-0.23%
2019/05/16	0	0.00	1	13.69	13.75	-1	2,116	-0.05%
2019/05/15	0	0.00	5	13.64	13.66	-5	2,099	-0.24%
2019/05/14	0	0.00	2	13.69	13.71	-2	2,103	-0.10%
2019/05/13	0	0.00	5	13.65	13.64	-5	2,050	-0.24%
2019/05/10	0	0.00	6	13.40	13.46	-6	2,012	-0.30%
2019/05/08	2	13.21	0	0.00	13.24	2	1,911	0.10%
2019/05/07	2	13.24	0	0.00	13.17	2	1,908	0.10%
2019/05/03	8	13.12	0	0.00	13.07	8	1,856	0.43%
2019/04/25	5	13.13	0	0.00	13.13	5	1,867	0.27%
2019/04/15	5	13.30	0	0.00	13.30	5	2,134	0.23%
2019/04/09	5	13.38	0	0.00	13.38	5	2,297	0.22%
2019/04/08	5	13.44	0	0.00	13.46	5	2,362	0.21%
2019/04/03	3	13.52	0	0.00	13.56	3	2,351	0.13%
2019/04/02	3	13.56	0	0.00	13.55	3	2,395	0.13%
2019/04/01	10	13.56	0	0.00	13.61	10	2,395	0.42%
2019/03/29	3	13.70	0	0.00	13.68	3	2,406	0.12%
2019/03/21	3	13.71	0	0.00	13.70	3	2,660	0.11%
2019/03/20	3	13.80	0	0.00	13.79	3	2,648	0.11%
2019/03/18	3	13.85	0	0.00	13.84	3	2,691	0.11%
2019/02/14	1	14.41	0	0.00	14.43	1	3,904	0.03%
2019/01/29	1	14.66	0	0.00	14.67	1	4,153	0.02%
2019/01/28	1	14.55	0	0.00	14.56	1	4,134	0.02%
2019/01/25	5	14.58	0	0.00	14.58	5	4,270	0.12%
2019/01/04	0	0.00	6	15.60	15.54	-6	4,839	-0.12%
2019/01/03	0	0.00	5	15.40	15.40	-5	5,029	-0.10%
2019/01/02	0	0.00	3	15.32	15.29	-3	4,968	-0.06%
2018/12/28	0	0.00	8	15.13	15.08	-8	4,929	-0.16%
2018/12/25	0	0.00	12	15.44	15.37	-12	5,003	-0.24%
2018/12/20	0	0.00	2	15.16	15.16	-2	4,935	-0.04%
2018/12/10	0	0.00	25	15.22	15.22	-25	4,546	-0.55%
2018/11/30	6	14.78	0	0.00	14.86	6	4,202	0.14%
2018/11/15	2	15.03	0	0.00	15.02	2	3,517	0.06%
2018/10/12	5	15.18	5	14.80	14.74	0	2,296	0.00%
2018/10/11	0	0.00	10	14.96	15.25	-10	2,209	-0.45%
2018/07/27	3	13.63	0	0.00	13.63	3	2,036	0.15%
2018/07/25	3	13.77	0	0.00	13.79	3	2,023	0.15%
2018/07/24	3	13.80	0	0.00	13.79	3	2,036	0.15%
2018/07/23	3	13.85	0	0.00	13.84	3	2,039	0.15%
2018/07/19	3	13.90	0	0.00	14.00	3	2,107	0.14%
2018/07/18	6	13.97	0	0.00	13.99	6	2,211	0.27%
2018/07/13	3	14.00	0	0.00	14.00	3	2,360	0.13%
2018/06/20	0	0.00	9	14.26	14.13	-9	2,340	-0.38%
2018/06/06	9	13.90	0	0.00	13.86	9	2,475	0.36%
2018/06/05	3	14.02	0	0.00	14.05	3	2,451	0.12%
2018/06/04	5	14.08	0	0.00	14.02	5	2,466	0.20%
2018/05/21	5	14.22	0	0.00	14.22	5	2,558	0.20%
2018/05/14	3	14.25	0	0.00	14.23	3	3,011	0.10%
2018/05/11	3	14.38	0	0.00	14.38	3	3,005	0.10%
2018/04/27	0	0.00	6	14.84	14.79	-6	2,931	-0.20%
2018/03/21	3	14.25	0	0.00	14.27	3	2,290	0.13%
2018/03/19	3	14.26	2	14.34	14.25	1	2,303	0.04%
2018/03/16	0	0.00	6	14.28	14.29	-6	2,308	-0.26%
2018/03/12	8	14.32	0	0.00	14.30	8	2,340	0.34%
2018/03/06	0	0.00	10	14.66	14.62	-10	2,437	-0.41%
2018/01/29	6	14.17	0	0.00	14.16	6	2,492	0.24%
2018/01/26	3	14.19	0	0.00	14.19	3	2,494	0.12%
2018/01/15	1	14.52	0	0.00	14.51	1	2,461	0.04%