國泰臺灣加權反1 (00664R)-元大-城東券商分點個股進出

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
4.27
漲跌
▼0.03
漲幅
-0.70%
成交量
18,560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－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東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
2024/05/14	0	0.00	30	4.27	4.27	-30	8,775	-0.34%
2024/05/13	5	4.29	0	0.00	4.30	5	8,547	0.06%
2024/05/10	5	4.32	0	0.00	4.31	5	8,516	0.06%
2024/05/06	10	4.35	0	0.00	4.36	10	8,260	0.12%
2024/04/29	3	4.38	0	0.00	4.37	3	7,970	0.04%
2024/04/26	2	4.45	0	0.00	4.46	2	7,796	0.03%
2024/04/24	2	4.47	0	0.00	4.46	2	7,605	0.03%
2024/04/23	0	0.00	2	4.56	4.57	-2	7,471	-0.03%
2024/04/17	5	4.46	0	0.00	4.47	5	6,379	0.08%
2024/04/09	0	0.00	6	4.32	4.31	-6	6,111	-0.10%
2024/03/25	0	0.00	1	4.44	4.44	-1	5,775	-0.02%
2024/03/13	1	4.52	0	0.00	4.52	1	5,485	0.02%
2024/03/12	0	0.00	0.5	4.50	4.51	-0.5	5,453	-0.01%
2024/03/07	2	4.58	0	0.00	4.56	2	5,158	0.04%
2024/03/06	15	4.62	0	0.00	4.61	15	4,965	0.30%
2024/03/05	2	4.64	0	0.00	4.64	2	4,885	0.04%
2024/03/04	12	4.67	0	0.00	4.66	12	4,883	0.25%
2024/03/01	2	4.75	0	0.00	4.76	2	4,797	0.04%
2024/02/29	1	4.76	3	4.78	4.74	-2	4,812	-0.04%
2024/02/27	1	4.80	0	0.00	4.78	1	4,676	0.02%
2024/02/26	3	4.76	0	0.00	4.75	3	4,628	0.06%
2024/02/23	0	4.77	0	0.00	4.76	0	4,618	0.00%
2024/02/01	20	5.04	0	0.00	5.02	20	4,460	0.45%
2024/01/29	10	4.99	0	0.00	4.98	10	4,559	0.22%
2024/01/25	5	5.02	0	0.00	5.02	5	4,642	0.11%
2024/01/22	5	5.09	0	0.00	5.07	5	4,749	0.11%
2024/01/19	5	5.15	0	0.00	5.11	5	4,766	0.10%
2024/01/18	5	5.23	0	0.00	5.23	5	4,833	0.10%
2023/12/29	5	5.06	0	0.00	5.07	5	4,569	0.11%
2023/12/14	5	5.13	0	0.00	5.12	5	4,588	0.11%
2023/12/05	0	0.00	5	5.23	5.23	-5	4,691	-0.11%
2023/12/04	5	5.18	0	0.00	5.20	5	4,691	0.11%
2023/11/17	0	0.00	10	5.25	5.25	-10	5,072	-0.20%
2023/11/13	10	5.36	0	0.00	5.36	10	5,391	0.19%
2023/11/03	5	5.47	0	0.00	5.47	5	6,042	0.08%
2023/11/02	5	5.52	5	5.52	5.52	0	6,139	0.00%
2023/11/01	5	5.62	0	0.00	5.62	5	6,119	0.08%
2023/10/05	10	5.50	0	0.00	5.49	10	6,894	0.15%
2023/09/28	0	0.00	1	5.53	5.54	-1	7,303	-0.01%
2023/09/26	0	0.00	3	5.55	5.56	-3	7,302	-0.04%
2023/09/15	1	5.36	10	5.36	5.35	-9	7,344	-0.12%
2023/09/14	2	5.39	0	0.00	5.38	2	7,280	0.03%
2023/09/12	0	0.00	5	5.48	5.47	-5	7,288	-0.07%
2023/08/24	10	5.42	0	0.00	5.41	10	7,781	0.13%
2023/08/21	10	5.55	0	0.00	5.55	10	7,811	0.13%
2023/08/16	12	5.54	0	0.00	5.55	12	7,418	0.16%
2023/08/14	0	0.00	5	5.54	5.55	-5	7,526	-0.07%
2023/08/11	0	0.00	5	5.46	5.46	-5	7,573	-0.07%
2023/08/04	0	0.00	5	5.40	5.40	-5	7,216	-0.07%
2023/08/02	0	0.00	5	5.32	5.40	-5	7,032	-0.07%
2023/07/31	10	5.26	0	0.00	5.32	10	6,914	0.14%
2023/07/28	7	5.30	0	0.00	5.28	7	6,762	0.10%
2023/07/24	0	0.00	38	5.36	5.36	-38	6,801	-0.56%
2023/07/18	38	5.30	0	0.00	5.30	38	6,977	0.54%
2023/07/14	0	0.00	60	5.28	5.28	-60	6,918	-0.87%
2023/07/11	25	5.43	0	0.00	5.41	25	6,718	0.37%
2023/07/10	5	5.47	0	0.00	5.49	5	6,611	0.08%
2023/07/07	5	5.48	0	0.00	5.49	5	6,543	0.08%
2023/07/06	0	0.00	50	5.42	5.46	-50	6,221	-0.80%
2023/06/29	5	5.40	0	0.00	5.45	5	6,137	0.08%
2023/06/28	10	5.46	0	0.00	5.46	10	6,118	0.16%
2023/06/16	5	5.34	0	0.00	5.35	5	6,351	0.08%
2023/06/15	10	5.36	0	0.00	5.34	10	6,320	0.16%
2023/06/13	20	5.39	0	0.00	5.38	20	6,482	0.31%
2023/06/12	5	5.45	0	0.00	5.46	5	6,414	0.08%
2023/06/09	10	5.50	0	0.00	5.50	10	6,419	0.16%
2023/06/07	20	5.50	0	0.00	5.48	20	6,650	0.30%
2023/06/06	10	5.53	0	0.00	5.52	10	6,582	0.15%
2023/06/05	13	5.53	10	5.54	5.54	3	6,639	0.05%
2023/06/02	5	5.54	0	0.00	5.54	5	6,639	0.08%
2023/05/30	5	5.58	0	0.00	5.58	5	6,698	0.07%
2023/05/29	10	5.58	0	0.00	5.58	10	6,766	0.15%
2023/05/26	20	5.64	0	0.00	5.63	20	6,718	0.30%
2023/05/25	10	5.71	0	0.00	5.71	10	6,798	0.15%
2023/05/23	5	5.72	0	0.00	5.74	5	6,868	0.07%
2023/05/19	10	5.75	32	5.75	5.74	-22	7,036	-0.31%
2023/05/18	30	5.78	0	0.00	5.77	30	7,125	0.42%
2023/05/17	72	5.88	0	0.00	5.83	72	7,153	1.01%
2023/05/16	25	5.94	0	0.00	5.93	25	7,091	0.35%
2023/05/12	10	6.00	0	0.00	6.00	10	7,106	0.14%
2023/05/11	5	5.94	0	0.00	6.01	5	7,046	0.07%
2023/05/09	5	5.92	0	0.00	5.92	5	7,123	0.07%
2023/05/08	15	5.92	0	0.00	5.92	15	7,126	0.21%
2023/05/05	5	5.95	0	0.00	5.96	5	7,175	0.07%
2023/05/02	15	5.96	0	0.00	5.97	15	7,420	0.20%
2023/04/28	10	5.99	0	0.00	5.98	10	7,491	0.13%
2023/04/27	10	6.04	0	0.00	6.04	10	7,498	0.13%
2023/04/21	5	5.91	0	0.00	5.97	5	7,258	0.07%
2023/04/20	5	5.93	0	0.00	5.94	5	7,467	0.07%
2023/04/14	7	5.88	0	0.00	5.85	7	7,925	0.09%
2023/04/13	5	5.91	0	0.00	5.92	5	7,898	0.06%
2023/03/31	14	5.88	0	0.00	5.88	14	8,352	0.17%
2023/03/30	10	5.92	0	0.00	5.91	10	8,424	0.12%
2023/03/29	12	5.95	0	0.00	5.94	12	8,497	0.14%
2023/03/28	3	5.96	0	0.00	5.96	3	8,751	0.03%
2023/03/27	34	5.90	0	0.00	5.91	34	8,785	0.39%
2023/03/24	10	5.89	0	0.00	5.88	10	8,922	0.11%
2023/03/23	30	5.93	0	0.00	5.90	30	8,972	0.33%
2023/03/22	37	5.97	0	0.00	5.95	37	9,236	0.40%
2023/03/21	12	6.04	0	0.00	6.04	12	9,058	0.13%
2023/03/20	5	6.04	0	0.00	6.09	5	9,118	0.05%
2023/03/17	10	6.08	0	0.00	6.07	10	9,193	0.11%
2023/03/15	5	6.07	0	0.00	6.10	5	9,141	0.05%
2023/03/13	5	6.04	0	0.00	6.04	5	9,127	0.05%
2023/03/10	2	6.04	0	0.00	6.06	2	8,890	0.02%
2023/03/01	20	6.05	0	0.00	6.04	20	9,436	0.21%
2023/02/24	0	0.00	130	6.00	6.03	-130	9,401	-1.38%	大賣/鉅額交易
2023/02/23	5	6.05	5	6.01	6.02	0	9,362	0.00%
2023/02/20	15	6.08	0	0.00	6.04	15	9,678	0.15%
2023/02/17	10	6.08	0	0.00	6.07	10	9,896	0.10%
2023/02/16	10	6.03	0	0.00	6.03	10	9,908	0.10%
2023/02/09	5	6.04	0	0.00	6.04	5	10,668	0.05%
2023/02/08	35	6.05	0	0.00	6.02	35	10,692	0.33%
2023/02/07	5	6.09	0	0.00	6.11	5	10,658	0.05%
2023/02/06	5	6.09	0	0.00	6.11	5	10,617	0.05%
2023/02/03	5	6.05	0	0.00	6.05	5	10,611	0.05%
2023/02/02	5	6.06	0	0.00	6.04	5	10,621	0.05%
2023/01/30	10	6.12	0	0.00	6.11	10	10,566	0.09%
2023/01/17	3	6.32	0	0.00	6.31	3	10,594	0.03%
2023/01/16	5	6.31	0	0.00	6.34	5	10,635	0.05%
2023/01/13	10	6.31	0	0.00	6.37	10	10,687	0.09%
2023/01/12	5	6.38	0	0.00	6.41	5	10,734	0.05%
2023/01/10	5	6.39	0	0.00	6.39	5	10,776	0.05%
2023/01/09	15	6.46	0	0.00	6.41	15	10,759	0.14%
2023/01/06	10	6.57	0	0.00	6.57	10	10,954	0.09%
2023/01/05	5	6.59	0	0.00	6.62	5	11,056	0.05%
2022/12/22	20	6.59	0	0.00	6.59	20	12,265	0.16%
2022/12/21	5	6.68	0	0.00	6.68	5	12,369	0.04%
2022/12/20	0	0.00	15	6.65	6.71	-15	12,365	-0.12%
2022/12/15	10	6.47	0	0.00	6.47	10	12,370	0.08%
2022/12/14	5	6.49	0	0.00	6.47	5	12,282	0.04%
2022/12/09	10	6.50	17	6.50	6.48	-7	12,014	-0.06%
2022/12/08	18	6.56	1	6.55	6.57	17	11,957	0.14%
2022/12/07	7	6.47	0	0.00	6.51	7	11,994	0.06%
2022/12/06	15	6.47	0	0.00	6.48	15	11,917	0.13%
2022/12/05	5	6.34	0	0.00	6.38	5	11,874	0.04%
2022/12/01	35	6.32	0	0.00	6.37	35	12,065	0.29%
2022/11/30	5	6.45	0	0.00	6.44	5	11,936	0.04%
2022/11/25	10	6.45	0	0.00	6.48	10	11,784	0.08%
2022/11/24	22	6.47	0	0.00	6.46	22	11,836	0.19%
2022/11/23	15	6.53	0	0.00	6.53	15	11,616	0.13%
2022/11/22	0	0.00	15	6.62	6.58	-15	11,619	-0.13%
2022/11/21	5	6.57	0	0.00	6.61	5	11,633	0.04%
2022/11/18	15	6.53	0	0.00	6.59	15	11,655	0.13%
2022/11/16	5	6.57	0	0.00	6.57	5	11,380	0.04%
2022/11/15	45	6.66	0	0.00	6.59	45	11,090	0.41%
2022/11/14	10	6.78	0	0.00	6.77	10	10,808	0.09%
2022/11/11	47	6.84	5	6.84	6.84	42	10,650	0.39%
2022/11/09	15	7.12	0	0.00	7.06	15	9,497	0.16%
2022/11/07	0	0.00	70	7.28	7.26	-70	9,456	-0.74%
2022/10/27	0	0.00	20	7.41	7.42	-20	9,648	-0.21%
2022/10/25	10	7.57	0	0.00	7.56	10	9,579	0.10%
2022/10/24	16	7.43	0	0.00	7.47	16	9,492	0.17%
2022/10/21	9	7.50	0	0.00	7.51	9	9,466	0.10%
2022/10/19	0	0.00	25	7.33	7.40	-25	9,375	-0.27%
2022/10/18	10	7.37	10	7.34	7.34	0	9,393	0.00%
2022/10/17	0	0.00	106	7.42	7.42	-106	9,326	-1.14%	大賣/鉅額交易
2022/10/12	0	0.00	17	7.40	7.38	-17	8,747	-0.19%
2022/10/07	29	7.07	0	0.00	7.07	29	8,611	0.34%
2022/10/06	0	0.00	60	6.97	6.97	-60	8,734	-0.69%
2022/09/30	0	0.00	21	7.26	7.21	-21	8,452	-0.25%
2022/09/29	50	7.13	1	7.13	7.15	49	8,584	0.57%
2022/09/28	0	0.00	75	7.09	7.18	-75	8,590	-0.87%
2022/09/27	20	7.02	10	7.05	7.01	10	8,631	0.12%
2022/09/26	0	0.00	15	6.95	7.04	-15	9,004	-0.17%
2022/09/21	40	6.72	0	0.00	6.73	40	9,546	0.42%
2022/09/20	50	6.70	0	0.00	6.68	50	9,768	0.51%
2022/09/19	50	6.73	2	6.70	6.72	48	10,158	0.47%
2022/09/13	15	6.54	0	0.00	6.54	15	11,343	0.13%
2022/09/12	5	6.57	0	0.00	6.56	5	11,696	0.04%
2022/09/08	27	6.72	0	0.00	6.70	27	12,553	0.22%
2022/09/05	10	6.64	0	0.00	6.67	10	12,796	0.08%
2022/09/02	0	0.00	15	6.65	6.66	-15	12,875	-0.12%
2022/09/01	20	6.61	0	0.00	6.61	20	12,884	0.16%
2022/08/15	15	6.35	0	0.00	6.35	15	13,443	0.11%
2022/08/12	16	6.40	0	0.00	6.41	16	13,498	0.12%
2022/08/05	4	6.54	0	0.00	6.52	4	14,123	0.03%
2022/08/03	4	6.69	4	6.68	6.69	0	13,922	0.00%
2022/08/01	2	6.60	0	0.00	6.59	2	14,035	0.01%
2022/07/20	15	6.65	0	0.00	6.72	15	14,786	0.10%
2022/07/07	0	0.00	6	6.97	6.97	-6	14,133	-0.04%
2022/07/06	21	7.09	20	7.10	7.14	1	13,843	0.01%
2022/07/05	120	6.96	22	7.05	6.97	98	13,773	0.71%	大買/
2022/07/04	0	0.00	8	7.02	7.03	-8	13,555	-0.06%
2022/07/01	0	0.00	120	6.96	7.00	-120	13,165	-0.91%	大賣/鉅額交易
2022/06/30	0	0.00	180	6.76	6.79	-180	12,793	-1.41%	大賣/鉅額交易
2022/06/22	0	0.00	5	6.62	6.64	-5	11,048	-0.05%
2022/06/13	0	0.00	30	6.40	6.40	-30	9,209	-0.33%
2022/05/31	3	6.18	0	0.00	6.17	3	10,328	0.03%
2022/05/30	15	6.21	0	0.00	6.20	15	10,274	0.15%
2022/05/27	20	6.34	20	6.34	6.32	0	10,105	0.00%
2022/05/24	10	6.37	20	6.42	6.45	-10	10,237	-0.10%
2022/05/20	20	6.39	0	0.00	6.39	20	10,234	0.20%
2022/05/18	15	6.36	0	0.00	6.35	15	10,029	0.15%
2022/05/13	0	0.00	3	6.51	6.51	-3	9,858	-0.03%
2022/05/11	0	0.00	351	6.44	6.44	-351	9,682	-3.63%	大賣/鉅額交易
2022/05/10	60	6.51	0	0.00	6.43	60	9,708	0.62%
2022/05/05	55	6.20	0	0.00	6.20	55	9,390	0.59%
2022/05/04	50	6.26	0	0.00	6.25	50	9,489	0.53%
2022/05/03	50	6.27	0	0.00	6.27	50	9,831	0.51%
2022/04/29	16	6.24	0	0.00	6.25	16	9,907	0.16%
2022/04/27	20	6.36	64	6.35	6.35	-44	9,977	-0.44%
2022/04/26	65	6.25	0	0.00	6.25	65	9,761	0.67%
2022/04/22	0	0.00	5	6.11	6.09	-5	9,517	-0.05%
2022/04/21	0	0.00	7	6.02	6.05	-7	9,500	-0.07%
2022/04/20	2	6.11	0	0.00	6.06	2	9,505	0.02%
2022/04/19	5	6.07	9	6.07	6.10	-4	9,470	-0.04%
2022/04/18	20	6.15	0	0.00	6.16	20	9,810	0.20%
2022/04/15	5	6.10	0	0.00	6.12	5	9,763	0.05%
2022/04/14	2	6.01	18	6.01	6.03	-16	9,724	-0.16%
2022/04/13	5	6.01	2	6.04	6.01	3	10,090	0.03%
2022/04/12	10	6.10	0	0.00	6.11	10	9,959	0.10%
2022/04/11	0	0.00	10	6.09	6.12	-10	9,957	-0.10%
2022/04/06	0	0.00	10	5.98	5.94	-10	9,695	-0.10%
2022/04/01	10	5.95	0	0.00	5.92	10	9,695	0.10%
2022/03/24	0	0.00	9	5.89	5.90	-9	9,691	-0.09%
2022/03/23	5	5.88	0	0.00	5.88	5	9,669	0.05%
2022/03/21	0	0.00	1	5.93	5.96	-1	9,382	-0.01%
2022/03/18	5	5.99	0	0.00	6.00	5	9,175	0.05%
2022/03/17	12	6.02	0	0.00	5.97	12	9,104	0.13%
2022/03/16	10	6.16	9	6.17	6.16	1	8,938	0.01%
2022/03/10	20	6.00	0	0.00	6.02	20	8,702	0.23%
2022/03/09	20	6.17	0	0.00	6.18	20	8,474	0.24%
2022/03/08	0	0.00	22	6.25	6.25	-22	8,170	-0.27%
2022/03/07	0	0.00	20	6.11	6.11	-20	8,012	-0.25%
2022/03/04	0	0.00	11	5.90	5.92	-11	7,686	-0.14%
2022/03/03	0	0.00	20	5.85	5.85	-20	7,602	-0.26%
2022/03/01	20	5.84	0	0.00	5.85	20	7,673	0.26%
2022/02/25	0	0.00	13	5.95	5.97	-13	7,619	-0.17%
2022/02/23	3	5.83	0	0.00	5.81	3	7,267	0.04%
2022/02/22	0	0.00	20	5.88	5.87	-20	7,262	-0.28%
2022/02/21	3	5.80	0	0.00	5.76	3	7,162	0.04%
2022/02/16	26	5.78	0	0.00	5.77	26	7,077	0.37%
2022/02/11	0	0.00	1	5.77	5.76	-1	6,939	-0.01%
2022/02/08	5	5.85	0	0.00	5.85	5	6,765	0.07%
2022/02/07	15	5.92	6	5.94	5.90	9	6,734	0.13%
2022/01/26	1	5.94	0	0.00	5.98	1	6,686	0.01%
2022/01/25	1	5.99	0	0.00	5.97	1	6,518	0.02%
2022/01/24	1	5.90	32	5.89	5.88	-31	6,157	-0.50%
2022/01/20	5	5.78	0	0.00	5.78	5	5,880	0.09%
2022/01/18	5	5.70	13	5.70	5.75	-8	5,589	-0.14%
2022/01/17	0	0.00	10	5.72	5.71	-10	5,314	-0.19%
2022/01/14	0	0.00	3	5.75	5.76	-3	5,276	-0.06%
2022/01/11	2	5.79	0	0.00	5.80	2	5,288	0.04%
2022/01/07	0	0.00	6	5.75	5.83	-6	5,075	-0.12%
2021/12/24	2	5.88	0	0.00	5.90	2	5,124	0.04%
2021/12/17	0	0.00	5	5.97	5.95	-5	5,374	-0.09%
2021/12/10	60	5.97	0	0.00	5.96	60	5,605	1.07%
2021/12/08	0	0.00	63	5.92	5.94	-63	5,586	-1.13%
2021/12/06	10	6.01	0	0.00	6.01	10	5,538	0.18%
2021/12/03	0	0.00	14	6.03	6.00	-14	5,529	-0.25%
2021/12/02	20	6.03	0	0.00	6.01	20	5,477	0.37%
2021/11/26	24	6.10	22	6.06	6.14	2	5,320	0.04%
2021/11/19	40	5.98	0	0.00	5.97	40	5,695	0.70%
2021/11/18	6	5.99	0	0.00	5.96	6	5,741	0.10%
2021/11/17	7	6.01	30	6.00	6.01	-23	5,884	-0.39%
2021/11/12	0	0.00	5	6.07	6.07	-5	6,734	-0.07%
2021/11/11	5	6.09	0	0.00	6.10	5	6,919	0.07%
2021/11/10	30	6.08	5	6.08	6.07	25	7,142	0.35%
2021/11/09	5	6.07	1	6.07	6.07	4	7,243	0.06%
2021/11/08	5	6.14	3	6.14	6.12	2	7,202	0.03%
2021/11/05	3	6.18	0	0.00	6.17	3	7,285	0.04%
2021/11/04	0	0.00	1	6.22	6.23	-1	7,251	-0.01%
2021/11/03	0	0.00	54	6.23	6.24	-54	7,304	-0.74%
2021/11/02	4	6.25	6	6.20	6.26	-2	7,347	-0.03%
2021/11/01	0	0.00	40	6.24	6.23	-40	7,367	-0.54%
2021/10/27	10	6.24	75	6.25	6.24	-65	7,482	-0.87%
2021/10/26	10	6.26	0	0.00	6.25	10	7,572	0.13%
2021/10/25	10	6.30	0	0.00	6.30	10	7,780	0.13%
2021/10/22	25	6.32	25	6.31	6.32	0	8,151	0.00%
2021/10/21	20	6.30	60	6.27	6.32	-40	8,213	-0.49%
2021/10/20	0	0.00	3	6.31	6.30	-3	8,322	-0.04%
2021/10/19	25	6.31	10	6.30	6.30	15	8,402	0.18%
2021/10/15	0	0.00	50	6.38	6.36	-50	8,486	-0.59%
2021/10/14	30	6.48	0	0.00	6.52	30	8,538	0.35%
2021/10/13	50	6.54	15	6.52	6.53	35	8,666	0.40%
2021/10/07	0	0.00	15	6.39	6.40	-15	8,544	-0.18%
2021/10/06	50	6.56	20	6.48	6.54	30	8,459	0.35%
2021/10/05	50	6.63	1	6.54	6.52	49	8,473	0.58%
2021/10/04	200	6.49	60	6.45	6.52	140	8,391	1.67%	大買/鉅額交易
2021/10/01	0	0.00	21	6.47	6.48	-21	8,231	-0.26%
2021/09/30	3	6.33	0	0.00	6.33	3	8,123	0.04%
2021/09/29	5	6.36	54	6.34	6.37	-49	8,060	-0.61%
2021/09/24	9	6.22	9	6.22	6.23	0	8,077	0.00%
2021/09/23	8	6.29	0	0.00	6.27	8	8,021	0.10%
2021/09/22	35	6.34	0	0.00	6.34	35	7,992	0.44%
2021/09/17	5	6.20	43	6.17	6.18	-38	7,847	-0.48%
2021/09/16	3	6.22	0	0.00	6.22	3	7,857	0.04%
2021/09/14	9	6.15	0	0.00	6.15	9	8,061	0.11%
2021/09/10	5	6.22	0	0.00	6.16	5	8,231	0.06%
2021/09/09	1	6.23	0	0.00	6.24	1	8,228	0.01%
2021/09/08	98	6.24	0	0.00	6.25	98	8,273	1.18%
2021/08/31	12	6.25	45	6.19	6.19	-33	8,243	-0.40%
2021/08/30	60	6.23	0	0.00	6.22	60	8,304	0.72%
2021/08/23	0	0.00	5	6.45	6.47	-5	8,187	-0.06%
2021/08/20	2	6.65	50	6.63	6.64	-48	8,205	-0.58%
2021/08/19	55	6.61	0	0.00	6.63	55	8,028	0.69%
2021/08/18	0	0.00	90	6.57	6.45	-90	7,809	-1.15%
2021/08/11	80	6.35	205	6.31	6.34	-125	7,694	-1.62%	大賣/鉅額交易
2021/08/09	200	6.27	25	6.24	6.26	175	8,561	2.04%	大買/鉅額交易
2021/08/05	35	6.21	0	0.00	6.21	35	9,159	0.38%
2021/08/04	5	6.20	0	0.00	6.19	5	9,945	0.05%
2021/08/02	0	0.00	90	6.29	6.24	-90	10,111	-0.89%
2021/07/30	40	6.31	0	0.00	6.34	40	10,136	0.39%
2021/07/29	38	6.35	176	6.33	6.30	-138	10,274	-1.34%	大賣/鉅額交易
2021/07/23	118	6.23	0	0.00	6.25	118	10,375	1.14%	大買/鉅額交易
2021/07/22	35	6.26	313	6.24	6.27	-278	10,306	-2.70%	大賣/鉅額交易
2021/07/20	25	6.25	130	6.27	6.31	-105	10,266	-1.02%	大賣/鉅額交易
2021/07/15	15	6.15	0	0.00	6.13	15	10,101	0.15%
2021/07/12	10	6.17	6	6.19	6.18	4	10,181	0.04%
2021/07/09	31	6.27	0	0.00	6.26	31	10,146	0.31%
2021/07/08	10	6.19	0	0.00	6.19	10	10,122	0.10%
2021/07/07	22	6.19	0	0.00	6.19	22	10,159	0.22%
2021/07/06	40	6.18	0	0.00	6.17	40	10,135	0.39%
2021/07/05	12	6.19	0	0.00	6.16	12	10,096	0.12%
2021/07/02	10	6.26	0	0.00	6.26	10	9,919	0.10%
2021/06/30	11	6.26	0	0.00	6.24	11	9,904	0.11%
2021/06/29	10	6.29	0	0.00	6.30	10	9,838	0.10%
2021/06/28	2	6.31	0	0.00	6.31	2	9,806	0.02%
2021/06/25	15	6.33	0	0.00	6.35	15	9,829	0.15%
2021/06/24	10	6.38	0	0.00	6.38	10	9,816	0.10%
2021/06/23	21	6.41	1	6.43	6.40	20	9,848	0.20%
2021/06/22	1	6.48	18	6.47	6.51	-17	9,741	-0.17%
2021/06/21	1	6.52	17	6.47	6.51	-16	9,685	-0.17%
2021/06/18	0	0.00	30	6.41	6.41	-30	9,614	-0.31%
2021/06/17	0	0.00	30	6.47	6.41	-30	9,607	-0.31%
2021/06/11	95	6.48	0	0.00	6.48	95	9,603	0.99%
2021/06/09	20	6.57	0	0.00	6.58	20	9,463	0.21%
2021/06/08	18	6.54	0	0.00	6.54	18	9,449	0.19%
2021/06/07	5	6.54	40	6.62	6.52	-35	9,511	-0.37%
2021/06/04	14	6.51	0	0.00	6.51	14	9,423	0.15%
2021/06/03	51	6.48	0	0.00	6.47	51	9,440	0.54%
2021/06/02	17	6.50	0	0.00	6.51	17	9,388	0.18%
2021/06/01	30	6.55	0	0.00	6.51	30	9,431	0.32%
2021/05/31	5	6.59	0	0.00	6.56	5	9,435	0.05%
2021/05/28	17	6.67	0	0.00	6.63	17	9,269	0.18%
2021/05/27	5	6.75	0	0.00	6.75	5	9,236	0.05%
2021/05/26	25	6.72	0	0.00	6.72	25	9,283	0.27%
2021/05/25	5	6.74	0	0.00	6.72	5	9,273	0.05%
2021/05/24	30	6.89	0	0.00	6.84	30	9,172	0.33%
2021/05/21	21	6.95	1	6.92	6.87	20	9,168	0.22%
2021/05/20	21	7.02	0	0.00	7.00	21	8,978	0.23%
2021/05/19	45	6.99	35	6.98	6.95	10	8,822	0.11%
2021/05/18	0	0.00	60	7.20	6.93	-60	8,697	-0.69%
2021/05/17	105	7.30	86	7.36	7.34	19	8,388	0.23%	大買/
2021/05/14	1	7.13	50	7.05	7.15	-49	7,914	-0.62%
2021/05/13	300	7.29	300	7.08	7.22	0	7,708	0.00%	大買/大賣/
2021/05/12	0	0.00	25	6.97	7.15	-25	7,298	-0.34%
2021/05/10	10	6.57	0	0.00	6.56	10	6,528	0.15%
2021/05/06	28	6.69	29	6.70	6.68	-1	6,723	-0.01%
2021/05/05	12	6.69	0	0.00	6.75	12	6,550	0.18%
2021/05/04	20	6.58	0	0.00	6.68	20	6,542	0.31%
2021/04/27	5	6.47	30	6.46	6.46	-25	6,168	-0.41%
2021/04/23	30	6.63	0	0.00	6.58	30	6,212	0.48%
2021/04/21	10	6.63	0	0.00	6.61	10	6,212	0.16%
2021/04/16	10	6.65	5	6.69	6.64	5	6,405	0.08%
2021/04/12	0	0.00	20	6.74	6.76	-20	6,842	-0.29%
2021/04/09	0	0.00	9	6.75	6.75	-9	6,874	-0.13%
2021/04/06	0	0.00	21	6.78	6.80	-21	6,930	-0.30%
2021/04/01	0	0.00	5	6.89	6.89	-5	6,952	-0.07%
2021/03/29	0	0.00	13	6.96	6.93	-13	6,974	-0.19%
2021/03/26	0	0.00	34	7.00	7.00	-34	6,992	-0.49%
2021/03/25	0	0.00	2	7.16	7.11	-2	6,970	-0.03%
2021/03/22	2	7.07	15	7.14	7.05	-13	7,004	-0.19%
2021/03/19	2	7.11	10	7.09	7.11	-8	6,988	-0.11%
2021/03/17	2	7.03	30	7.03	7.06	-28	6,936	-0.40%
2021/03/15	1	7.05	0	0.00	7.05	1	6,997	0.01%
2021/03/12	1	7.04	66	7.04	7.06	-65	7,029	-0.92%
2021/03/11	3	7.08	0	0.00	7.07	3	7,026	0.04%
2021/03/10	18	7.21	40	7.20	7.21	-22	7,009	-0.31%
2021/03/09	45	7.25	0	0.00	7.23	45	7,057	0.64%
2021/03/08	1	7.23	0	0.00	7.23	1	7,042	0.01%
2021/03/05	2	7.27	1	7.23	7.25	1	7,030	0.01%
2021/03/03	14	7.17	0	0.00	7.08	14	6,887	0.20%
2021/03/02	5	7.16	0	0.00	7.21	5	6,842	0.07%
2021/02/26	10	7.19	8	7.17	7.20	2	6,690	0.03%
2021/02/25	2	6.99	0	0.00	7.00	2	6,562	0.03%
2021/02/19	20	7.08	0	0.00	7.03	20	6,429	0.31%
2021/02/18	8	6.96	0	0.00	6.99	8	6,442	0.12%
2021/02/17	0	0.00	10	7.09	7.03	-10	6,535	-0.15%
2021/02/05	114	7.32	113	7.30	7.31	1	6,474	0.02%	大買/大賣/
2021/02/04	1	7.34	0	0.00	7.37	1	6,386	0.02%
2021/02/01	85	7.63	80	7.59	7.52	5	6,508	0.08%
2021/01/29	114	7.56	60	7.56	7.64	54	6,406	0.84%	大買/
2021/01/28	0	0.00	5	7.52	7.51	-5	6,255	-0.08%
2021/01/27	176	7.38	176	7.35	7.38	0	6,135	0.00%	大買/大賣/
2021/01/22	0	0.00	1	7.22	7.23	-1	5,980	-0.02%
2021/01/21	44	7.23	45	7.20	7.20	-1	5,919	-0.02%
2021/01/20	0	0.00	5	7.30	7.39	-5	5,679	-0.09%
2021/01/19	1	7.38	4	7.32	7.30	-3	5,549	-0.05%
2021/01/18	102	7.44	100	7.52	7.47	2	5,456	0.04%	大買/
2021/01/15	81	7.33	81	7.32	7.46	0	5,337	0.00%
2021/01/14	0	0.00	3	7.39	7.40	-3	5,175	-0.06%
2021/01/13	0	0.00	2	7.39	7.38	-2	5,133	-0.04%
2021/01/07	10	7.64	0	0.00	7.64	10	4,698	0.21%
2021/01/06	20	7.79	12	7.80	7.81	8	4,515	0.18%
2020/12/23	10	8.24	40	8.28	8.24	-30	4,189	-0.72%
2020/12/22	30	8.15	0	0.00	8.29	30	4,413	0.68%
2020/12/21	60	8.21	20	8.27	8.18	40	4,470	0.89%
2020/12/17	0	0.00	3	8.27	8.23	-3	4,514	-0.07%
2020/12/04	3	8.40	0	0.00	8.33	3	4,756	0.06%
2020/11/18	0	0.00	16	8.64	8.62	-16	4,747	-0.34%
2020/11/16	11	8.74	0	0.00	8.72	11	4,846	0.23%
2020/11/13	10	8.95	0	0.00	8.93	10	4,688	0.21%
2020/11/09	5	9.10	1	9.02	9.05	4	4,231	0.09%
2020/11/04	0	0.00	50	9.24	9.25	-50	4,138	-1.21%
2020/11/02	0	0.00	1	9.54	9.48	-1	4,140	-0.02%
2020/10/30	2	9.48	0	0.00	9.52	2	4,138	0.05%
2020/10/16	10	9.38	10	9.40	9.39	0	4,448	0.00%
2020/09/28	2	9.67	6	9.66	9.64	-4	4,512	-0.09%
2020/09/22	2	9.53	0	0.00	9.58	2	4,331	0.05%
2020/09/21	1	9.42	0	0.00	9.45	1	4,212	0.02%
2020/09/10	15	9.52	4	9.54	9.52	11	4,095	0.27%
2020/09/09	20	9.68	0	0.00	9.58	20	3,964	0.50%
2020/09/07	6	9.53	0	0.00	9.57	6	3,838	0.16%
2020/09/04	3	9.57	0	0.00	9.57	3	3,846	0.08%
2020/09/03	0	0.00	3	9.47	9.47	-3	3,848	-0.08%
2020/09/02	10	9.53	0	0.00	9.51	10	3,856	0.26%
2020/09/01	40	9.53	0	0.00	9.50	40	3,937	1.02%
2020/08/31	7	9.46	0	0.00	9.59	7	3,982	0.18%
2020/08/24	0	0.00	5	9.57	9.57	-5	4,094	-0.12%
2020/08/21	1	9.62	0	0.00	9.61	1	4,106	0.02%
2020/08/19	5	9.46	0	0.00	9.47	5	4,030	0.12%
2020/08/05	0	0.00	3	9.56	9.56	-3	4,303	-0.07%
2020/08/03	3	9.80	0	0.00	9.79	3	4,351	0.07%
2020/07/31	0	0.00	4	9.65	9.67	-4	4,353	-0.09%
2020/07/30	5	9.67	0	0.00	9.68	5	4,392	0.11%
2020/07/29	2	9.81	0	0.00	9.78	2	4,793	0.04%
2020/07/28	11	9.53	0	0.00	9.78	11	5,152	0.21%
2020/07/27	17	9.76	0	0.00	9.76	17	5,133	0.33%
2020/07/22	7	9.89	0	0.00	9.89	7	5,158	0.14%
2020/07/21	10	9.96	0	0.00	9.92	10	5,155	0.19%
2020/07/20	0	0.00	3	10.18	10.13	-3	5,098	-0.06%
2020/07/17	8	10.09	0	0.00	10.13	8	5,179	0.15%
2020/07/15	5	10.06	0	0.00	10.13	5	5,296	0.09%
2020/07/14	8	10.19	1	10.15	10.15	7	5,426	0.13%
2020/07/13	5	10.17	0	0.00	10.15	5	5,512	0.09%
2020/07/10	11	10.20	0	0.00	10.31	11	5,613	0.20%
2020/07/09	5	10.15	2	10.17	10.21	3	5,727	0.05%
2020/07/08	8	10.26	0	0.00	10.21	8	5,823	0.14%
2020/07/07	5	10.17	0	0.00	10.28	5	5,846	0.09%
2020/07/06	21	10.31	0	0.00	10.28	21	5,902	0.36%
2020/07/03	5	10.50	0	0.00	10.49	5	6,016	0.08%
2020/07/02	15	10.64	0	0.00	10.60	15	5,885	0.25%
2020/07/01	15	10.72	0	0.00	10.72	15	5,956	0.25%
2020/06/30	5	10.82	0	0.00	10.79	5	5,974	0.08%
2020/06/24	15	10.75	0	0.00	10.77	15	6,144	0.24%
2020/06/22	5	10.82	0	0.00	10.87	5	6,425	0.08%
2020/06/19	5	10.86	0	0.00	10.87	5	6,542	0.08%
2020/06/18	5	10.89	0	0.00	10.88	5	6,680	0.07%
2020/06/17	5	10.92	0	0.00	10.93	5	6,755	0.07%
2020/06/16	25	11.01	0	0.00	10.94	25	6,980	0.36%
2020/06/15	5	11.09	0	0.00	11.23	5	7,161	0.07%
2020/06/11	5	10.85	0	0.00	11.01	5	7,310	0.07%
2020/06/10	10	10.88	0	0.00	10.80	10	7,348	0.14%
2020/06/09	10	10.92	0	0.00	10.89	10	7,561	0.13%
2020/06/05	2	11.03	0	0.00	11.04	2	7,652	0.03%
2020/06/03	14	11.25	0	0.00	11.21	14	7,736	0.18%
2020/05/27	2	11.49	0	0.00	11.54	2	7,762	0.03%
2020/05/11	5	11.58	0	0.00	11.61	5	7,445	0.07%
2020/04/30	2	11.66	2	11.76	11.66	0	6,684	0.00%
2020/04/29	10	11.92	0	0.00	11.90	10	6,663	0.15%
2020/04/22	5	12.55	8	12.62	12.50	-3	6,532	-0.05%
2020/04/20	1	12.20	3	12.22	12.20	-2	6,289	-0.03%
2020/04/17	16	12.10	1	12.17	12.17	15	6,239	0.24%
2020/04/16	19	12.49	0	0.00	12.43	19	6,071	0.31%
2020/04/15	5	12.46	0	0.00	12.45	5	5,966	0.08%
2020/04/14	10	12.52	0	0.00	12.50	10	5,849	0.17%
2020/04/08	4	12.92	0	0.00	12.85	4	5,435	0.07%
2020/04/06	5	13.38	5	13.48	13.33	0	5,130	0.00%
2020/04/01	0	0.00	20	13.52	13.55	-20	4,968	-0.40%
2020/03/31	10	13.52	0	0.00	13.57	10	4,894	0.20%
2020/03/30	10	13.65	2	13.90	13.62	8	4,811	0.17%
2020/03/27	2	13.56	0	0.00	13.58	2	4,640	0.04%
2020/03/25	3	13.57	6	13.58	13.70	-3	4,302	-0.07%
2020/03/20	0	0.00	5	14.57	14.40	-5	3,899	-0.13%
2020/03/19	2	15.26	0	0.00	15.74	2	3,660	0.05%
2020/03/18	1	14.47	29	14.35	14.69	-28	3,417	-0.82%
2020/03/17	0	0.00	1	13.90	14.25	-1	3,310	-0.03%
2020/03/16	0	0.00	1	13.84	13.87	-1	3,097	-0.03%
2020/03/13	0	0.00	43	13.84	13.35	-43	2,983	-1.44%
2020/03/11	2	12.34	0	0.00	12.47	2	2,568	0.08%
2020/02/25	0	0.00	5	11.75	11.71	-5	1,939	-0.26%
2020/02/13	1	11.47	0	0.00	11.53	1	1,757	0.06%
2020/02/11	5	11.62	0	0.00	11.62	5	1,744	0.29%
2020/02/06	2	11.62	0	0.00	11.58	2	1,645	0.12%
2020/02/04	6	11.78	0	0.00	11.81	6	1,670	0.36%
2020/02/03	0	0.00	158	12.09	11.97	-158	1,635	-9.66%	大賣/鉅額交易
2020/01/17	0	0.00	1	11.30	11.29	-1	1,358	-0.07%
2020/01/09	5	11.41	0	0.00	11.41	5	1,504	0.33%
2020/01/06	1	11.42	0	0.00	11.43	1	1,479	0.07%
2020/01/03	5	11.23	0	0.00	11.32	5	1,486	0.34%
2019/12/30	5	11.28	0	0.00	11.32	5	1,456	0.34%
2019/12/27	5	11.31	0	0.00	11.30	5	1,458	0.34%
2019/12/19	5	11.30	0	0.00	11.35	5	1,473	0.34%
2019/12/17	10	11.38	0	0.00	11.32	10	1,462	0.68%
2019/12/16	5	11.46	0	0.00	11.45	5	1,453	0.34%
2019/12/13	7	11.46	0	0.00	11.45	7	1,443	0.48%
2019/12/12	5	11.62	0	0.00	11.55	5	1,420	0.35%
2019/12/09	5	11.72	0	0.00	11.73	5	1,374	0.36%
2019/12/05	2	11.82	0	0.00	11.81	2	1,352	0.15%
2019/12/02	2	11.94	0	0.00	11.92	2	1,339	0.15%
2019/11/29	1	11.92	0	0.00	11.94	1	1,328	0.08%
2019/11/26	5	11.78	0	0.00	11.79	5	1,326	0.38%
2019/11/05	5	11.87	0	0.00	11.80	5	1,378	0.36%
2019/11/04	5	11.98	0	0.00	11.91	5	1,369	0.37%
2019/10/31	5	12.09	0	0.00	12.11	5	1,352	0.37%
2019/10/29	0	0.00	7	12.12	12.14	-7	1,329	-0.53%
2019/10/25	5	12.16	0	0.00	12.20	5	1,257	0.40%
2019/10/24	5	12.24	0	0.00	12.22	5	1,235	0.40%
2019/10/23	1	12.24	0	0.00	12.27	1	1,198	0.08%
2019/10/22	5	12.26	0	0.00	12.24	5	1,087	0.46%
2019/10/18	5	12.33	0	0.00	12.33	5	1,092	0.46%
2019/10/17	10	12.35	0	0.00	12.34	10	1,085	0.92%
2019/10/15	5	12.41	0	0.00	12.42	5	1,084	0.46%
2019/10/14	5	12.46	0	0.00	12.45	5	1,079	0.46%
2019/10/09	5	12.59	0	0.00	12.64	5	1,075	0.46%
2019/10/08	5	12.53	0	0.00	12.55	5	1,070	0.47%
2019/10/03	5	12.72	0	0.00	12.69	5	1,071	0.47%
2019/10/02	0	0.00	4	12.61	12.62	-4	1,065	-0.38%
2019/10/01	5	12.61	0	0.00	12.60	5	1,055	0.47%
2019/09/26	1	12.71	0	0.00	12.72	1	1,072	0.09%
2019/09/25	2	12.74	0	0.00	12.73	2	1,073	0.19%
2019/09/24	5	12.66	0	0.00	12.65	5	1,104	0.45%
2019/09/23	5	12.68	0	0.00	12.68	5	1,107	0.45%
2019/09/20	10	12.68	0	0.00	12.67	10	1,123	0.89%
2019/09/19	10	12.71	0	0.00	12.71	10	1,123	0.89%
2019/09/10	1	12.88	0	0.00	12.88	1	1,192	0.08%
2019/08/26	0	0.00	2	13.41	13.40	-2	1,372	-0.15%
2019/08/19	0	0.00	5	13.26	13.26	-5	1,438	-0.35%
2019/08/15	2	13.48	4	13.48	13.48	-2	1,566	-0.13%
2019/08/14	2	13.27	0	0.00	13.32	2	1,601	0.12%
2019/08/13	3	13.42	4	13.39	13.42	-1	1,671	-0.06%
2019/08/08	0	0.00	5	13.33	13.33	-5	1,752	-0.29%
2019/08/05	1	13.37	0	0.00	13.38	1	1,855	0.05%
2019/07/31	1	12.96	0	0.00	12.98	1	1,942	0.05%
2019/07/30	1	12.94	0	0.00	12.94	1	1,965	0.05%
2019/07/29	1	12.90	0	0.00	12.90	1	2,032	0.05%
2019/07/26	1	12.90	0	0.00	12.91	1	2,068	0.05%
2019/07/23	2	12.87	2	12.89	12.89	0	2,086	0.00%
2019/07/18	2	13.07	0	0.00	13.07	2	2,082	0.10%
2019/07/15	2	13.03	0	0.00	12.99	2	2,100	0.10%
2019/07/11	0	0.00	12	13.02	13.03	-12	2,139	-0.56%
2019/07/09	1	13.24	0	0.00	13.23	1	2,146	0.05%
2019/07/08	1	13.21	0	0.00	13.22	1	2,168	0.05%
2019/07/05	3	13.16	0	0.00	13.16	3	2,191	0.14%
2019/07/04	3	13.18	0	0.00	13.17	3	2,269	0.13%
2019/07/02	0	0.00	5	13.11	13.13	-5	2,288	-0.22%
2019/06/27	0	0.00	9	13.29	13.30	-9	2,287	-0.39%
2019/06/26	2	13.42	0	0.00	13.42	2	2,285	0.09%
2019/06/25	2	13.39	0	0.00	13.39	2	2,283	0.09%
2019/06/11	2	13.59	0	0.00	13.61	2	2,457	0.08%
2019/06/10	0	0.00	2	13.69	13.68	-2	2,443	-0.08%
2019/06/03	1	13.91	9	13.79	13.79	-8	2,445	-0.33%
2019/05/29	0	0.00	4	14.03	14.01	-4	2,350	-0.17%
2019/05/28	0	0.00	5	13.95	13.96	-5	2,346	-0.21%
2019/05/27	1	13.97	0	0.00	13.95	1	2,358	0.04%
2019/05/23	1	13.97	5	14.00	13.97	-4	2,344	-0.17%
2019/05/22	0	0.00	5	13.75	13.76	-5	2,289	-0.22%
2019/05/21	0	0.00	5	13.75	13.75	-5	2,258	-0.22%
2019/05/20	1	13.84	0	0.00	13.85	1	2,226	0.04%
2019/05/16	1	13.71	0	0.00	13.75	1	2,116	0.05%
2019/05/13	1	13.56	0	0.00	13.64	1	2,050	0.05%
2019/05/10	2	13.45	2	13.40	13.46	0	2,012	0.00%
2019/05/09	1	13.46	0	0.00	13.44	1	1,956	0.05%
2019/05/08	1	13.24	0	0.00	13.24	1	1,911	0.05%
2019/05/06	1	13.33	0	0.00	13.33	1	1,919	0.05%
2019/05/03	1	13.15	5	13.13	13.07	-4	1,856	-0.22%
2019/04/29	2	13.24	0	0.00	13.25	2	1,840	0.11%
2019/04/26	2	13.26	0	0.00	13.25	2	1,868	0.11%
2019/04/25	0	0.00	1	13.18	13.13	-1	1,867	-0.05%
2019/04/24	1	13.16	0	0.00	13.16	1	1,870	0.05%
2019/04/18	1	13.15	0	0.00	13.24	1	2,052	0.05%
2019/04/10	1	13.38	0	0.00	13.33	1	2,349	0.04%
2019/04/03	1	13.53	0	0.00	13.56	1	2,351	0.04%
2019/04/01	1	13.61	0	0.00	13.61	1	2,395	0.04%
2019/03/29	0	0.00	3	13.69	13.68	-3	2,406	-0.12%
2019/03/28	2	13.81	1	13.80	13.81	1	2,464	0.04%
2019/03/25	4	13.89	0	0.00	13.89	4	2,700	0.15%
2019/03/22	2	13.65	0	0.00	13.65	2	2,662	0.08%
2019/03/19	13	13.82	0	0.00	13.81	13	2,672	0.49%
2019/03/15	2	13.94	1	13.91	13.91	1	2,699	0.04%
2019/03/14	0	0.00	3	13.98	14.03	-3	2,733	-0.11%
2019/03/08	4	14.24	0	0.00	14.23	4	3,081	0.13%
2019/03/07	1	14.07	0	0.00	14.15	1	3,045	0.03%
2019/03/06	1	14.06	0	0.00	14.08	1	3,264	0.03%
2019/03/05	1	14.14	0	0.00	14.12	1	3,322	0.03%
2019/03/04	3	14.05	2	14.06	14.07	1	3,337	0.03%
2019/02/27	10	14.02	0	0.00	14.02	10	3,379	0.30%
2019/02/25	3	14.02	0	0.00	14.00	3	3,556	0.08%
2019/02/22	2	14.15	1	14.12	14.12	1	3,618	0.03%
2019/02/20	5	14.22	0	0.00	14.19	5	3,665	0.14%
2019/02/19	17	14.31	0	0.00	14.33	17	3,665	0.46%
2019/02/18	4	14.33	0	0.00	14.34	4	3,691	0.11%
2019/02/14	7	14.41	0	0.00	14.43	7	3,904	0.18%
2019/02/13	6	14.42	0	0.00	14.43	6	4,049	0.15%
2019/02/12	8	14.44	0	0.00	14.44	8	4,114	0.19%
2019/02/11	5	14.55	6	14.51	14.53	-1	4,147	-0.02%
2019/01/30	2	14.66	0	0.00	14.65	2	4,142	0.05%
2019/01/28	2	14.56	0	0.00	14.56	2	4,134	0.05%
2019/01/24	1	14.78	0	0.00	14.76	1	4,295	0.02%
2019/01/21	2	14.70	0	0.00	14.72	2	4,473	0.04%
2019/01/14	1	15.05	0	0.00	15.04	1	4,897	0.02%
2019/01/10	1	15.01	0	0.00	15.02	1	4,866	0.02%
2019/01/08	1	15.23	0	0.00	15.23	1	4,778	0.02%
2019/01/02	0	0.00	9	15.30	15.29	-9	4,968	-0.18%
2018/12/27	4	15.17	0	0.00	15.13	4	5,003	0.08%
2018/12/26	2	15.32	0	0.00	15.44	2	4,989	0.04%
2018/12/25	3	15.40	0	0.00	15.37	3	5,003	0.06%
2018/12/12	0	0.00	12	14.95	14.93	-12	4,580	-0.26%
2018/12/07	3	15.08	0	0.00	15.06	3	4,519	0.07%
2018/12/06	2	15.16	0	0.00	15.18	2	4,489	0.04%
2018/12/05	7	14.83	0	0.00	14.82	7	4,455	0.16%
2018/12/03	0	0.00	7	14.44	14.45	-7	4,355	-0.16%
2018/11/30	0	0.00	4	14.83	14.86	-4	4,202	-0.10%
2018/11/29	0	0.00	12	14.72	14.83	-12	4,206	-0.29%
2018/11/28	2	14.86	0	0.00	14.86	2	3,983	0.05%
2018/11/26	1	15.07	0	0.00	15.07	1	3,901	0.03%
2018/11/21	1	15.12	10	15.17	15.12	-9	3,681	-0.24%
2018/11/20	1	15.13	0	0.00	15.12	1	3,617	0.03%
2018/11/16	2	15.01	0	0.00	15.07	2	3,552	0.06%
2018/11/15	2	15.11	0	0.00	15.02	2	3,517	0.06%
2018/11/14	2	15.09	1	15.07	15.08	1	3,511	0.03%
2018/11/13	5	15.35	1	15.37	15.12	4	3,497	0.11%
2018/11/12	3	15.01	9	15.00	15.02	-6	3,299	-0.18%
2018/11/09	18	15.00	0	0.00	15.06	18	3,157	0.57%
2018/11/07	1	14.93	0	0.00	14.94	1	3,081	0.03%
2018/11/06	10	15.08	80	14.93	15.08	-70	3,098	-2.26%
2018/11/05	80	15.09	0	0.00	15.00	80	3,075	2.60%
2018/10/30	1	15.48	15	15.46	15.44	-14	2,800	-0.50%
2018/10/26	2	15.63	0	0.00	15.60	2	2,745	0.07%
2018/10/25	1	15.46	0	0.00	15.51	1	2,675	0.04%
2018/10/24	1	15.15	0	0.00	15.17	1	2,507	0.04%
2018/10/23	2	15.07	0	0.00	15.13	2	2,417	0.08%
2018/10/22	4	14.93	0	0.00	14.83	4	2,381	0.17%
2018/10/19	4	14.88	2	14.90	14.87	2	2,313	0.09%
2018/10/17	1	14.71	18	14.70	14.84	-17	2,338	-0.73%
2018/10/16	1	14.80	9	14.92	14.86	-8	2,352	-0.34%
2018/10/15	0	0.00	7	14.93	14.95	-7	2,340	-0.30%
2018/10/12	0	0.00	2	14.94	14.74	-2	2,296	-0.09%
2018/10/11	0	0.00	5	15.10	15.25	-5	2,209	-0.23%
2018/10/05	0	0.00	102	13.94	14.11	-102	1,873	-5.44%	大賣/鉅額交易
2018/10/04	1	13.89	201	13.89	13.88	-200	1,796	-11.13%	大賣/鉅額交易
2018/10/03	2	13.69	0	0.00	13.72	2	1,751	0.11%
2018/09/27	1	13.52	0	0.00	13.54	1	1,751	0.06%
2018/09/12	1	13.87	0	0.00	13.87	1	1,993	0.05%
2018/09/11	1	13.88	0	0.00	13.86	1	2,011	0.05%
2018/09/07	1	13.74	0	0.00	13.74	1	1,958	0.05%
2018/08/30	40	13.42	0	0.00	13.51	40	1,931	2.07%
2018/08/28	40	13.61	0	0.00	13.61	40	1,950	2.05%
2018/08/16	2	13.98	0	0.00	13.94	2	1,965	0.10%
2018/08/13	4	13.93	2	13.94	13.90	2	1,968	0.10%
2018/08/06	10	13.60	0	0.00	13.61	10	1,957	0.51%
2018/08/03	11	13.66	8	13.66	13.66	3	1,968	0.15%
2018/08/02	0	0.00	1	13.77	13.77	-1	1,962	-0.05%
2018/07/31	1	13.67	0	0.00	13.65	1	1,936	0.05%
2018/07/30	1	13.67	0	0.00	13.68	1	1,961	0.05%
2018/07/26	30	13.75	0	0.00	13.74	30	2,026	1.48%
2018/07/23	20	13.85	0	0.00	13.84	20	2,039	0.98%
2018/07/20	10	13.91	0	0.00	13.89	10	2,053	0.49%
2018/07/19	30	13.93	0	0.00	14.00	30	2,107	1.42%
2018/07/16	10	13.98	0	0.00	14.02	10	2,326	0.43%
2018/07/13	20	14.07	0	0.00	14.00	20	2,360	0.85%
2018/07/12	40	14.28	0	0.00	14.13	40	2,388	1.67%
2018/07/10	2	14.18	0	0.00	14.16	2	2,410	0.08%
2018/07/09	1	14.25	0	0.00	14.23	1	2,410	0.04%
2018/07/05	1	14.32	0	0.00	14.45	1	2,393	0.04%
2018/07/03	1	14.33	0	0.00	14.33	1	2,346	0.04%
2018/06/28	1	14.46	0	0.00	14.41	1	2,314	0.04%
2018/06/27	0	0.00	1	14.31	14.39	-1	2,277	-0.04%
2018/06/26	2	14.40	1	14.44	14.32	1	2,287	0.04%
2018/06/22	1	14.28	0	0.00	14.23	1	2,264	0.04%
2018/06/19	6	14.21	0	0.00	14.24	6	2,360	0.25%
2018/06/06	1	13.90	48	13.97	13.86	-47	2,475	-1.90%
2018/06/05	1	14.06	0	0.00	14.05	1	2,451	0.04%
2018/06/04	1	14.04	0	0.00	14.02	1	2,466	0.04%
2018/05/31	1	14.33	0	0.00	14.33	1	2,433	0.04%
2018/05/30	1	14.43	0	0.00	14.42	1	2,432	0.04%
2018/05/29	1	14.23	0	0.00	14.24	1	2,446	0.04%
2018/05/28	1	14.20	0	0.00	14.16	1	2,474	0.04%
2018/05/25	21	14.22	0	0.00	14.23	21	2,493	0.84%
2018/05/24	1	14.26	0	0.00	14.27	1	2,496	0.04%
2018/05/23	1	14.28	0	0.00	14.31	1	2,527	0.04%
2018/05/22	2	14.19	0	0.00	14.25	2	2,517	0.08%
2018/05/21	1	14.22	0	0.00	14.22	1	2,558	0.04%
2018/05/18	2	14.37	0	0.00	14.38	2	2,581	0.08%
2018/05/16	1	14.31	0	0.00	14.32	1	2,742	0.04%
2018/05/15	1	14.33	0	0.00	14.33	1	2,793	0.04%
2018/05/11	1	14.37	0	0.00	14.38	1	3,005	0.03%
2018/05/10	1	14.50	0	0.00	14.50	1	2,993	0.03%
2018/05/09	1	14.60	0	0.00	14.59	1	2,986	0.03%
2018/05/07	2	14.76	0	0.00	14.70	2	3,003	0.07%
2018/05/04	2	14.86	1	14.86	14.82	1	2,973	0.03%
2018/05/03	1	14.78	0	0.00	14.84	1	2,907	0.03%
2018/04/27	2	14.81	24	14.80	14.79	-22	2,931	-0.75%
2018/04/26	3	14.79	0	0.00	14.89	3	2,894	0.10%
2018/04/25	3	14.85	0	0.00	14.81	3	2,839	0.11%
2018/04/24	4	14.71	0	0.00	14.73	4	2,823	0.14%
2018/04/20	3	14.45	0	0.00	14.47	3	2,676	0.11%
2018/04/18	1	14.44	0	0.00	14.42	1	2,586	0.04%
2018/04/17	2	14.49	0	0.00	14.51	2	2,538	0.08%
2018/04/03	3	14.53	0	0.00	14.53	3	2,516	0.12%
2018/04/02	3	14.40	0	0.00	14.42	3	2,509	0.12%
2018/03/28	10	14.38	10	14.44	14.47	0	2,502	0.00%
2018/03/27	0	0.00	6	14.30	14.30	-6	2,459	-0.24%
2018/03/26	1	14.51	0	0.00	14.47	1	2,453	0.04%
2018/03/23	5	14.54	21	14.55	14.59	-16	2,410	-0.66%
2018/03/20	10	14.31	0	0.00	14.29	10	2,292	0.44%
2018/03/14	10	14.25	0	0.00	14.26	10	2,303	0.43%
2018/03/13	1	14.25	0	0.00	14.22	1	2,315	0.04%
2018/03/09	0	0.00	6	14.50	14.51	-6	2,406	-0.25%
2018/03/08	1	14.57	0	0.00	14.54	1	2,411	0.04%
2018/03/06	2	14.67	0	0.00	14.62	2	2,437	0.08%
2018/03/05	1	14.74	0	0.00	14.85	1	2,460	0.04%
2018/03/02	5	14.77	3	14.79	14.76	2	2,442	0.08%
2018/02/27	1	14.45	0	0.00	14.60	1	2,508	0.04%
2018/02/26	1	14.51	0	0.00	14.58	1	2,534	0.04%
2018/02/23	2	14.65	10	14.64	14.62	-8	2,583	-0.31%
2018/02/21	2	14.82	0	0.00	14.77	2	2,735	0.07%
2018/02/09	1	15.27	1	15.42	15.28	0	2,781	0.00%
2018/02/07	1	14.84	0	0.00	15.03	1	2,707	0.04%
2018/02/06	2	15.06	24	14.91	15.17	-22	2,702	-0.81%
2018/02/05	0	0.00	4	14.48	14.48	-4	2,485	-0.16%
2018/02/02	1	14.27	0	0.00	14.27	1	2,492	0.04%
2018/02/01	30	14.19	30	14.20	14.20	0	2,511	0.00%
2018/01/31	3	14.36	173	14.24	14.27	-170	2,506	-6.78%	大賣/鉅額交易
2018/01/30	3	14.26	6	14.19	14.29	-3	2,499	-0.12%
2018/01/29	0	0.00	7	14.16	14.16	-7	2,492	-0.28%
2018/01/26	6	14.25	0	0.00	14.19	6	2,494	0.24%
2018/01/25	4	14.16	0	0.00	14.21	4	2,489	0.16%
2018/01/18	1	14.25	0	0.00	14.30	1	2,475	0.04%
2018/01/17	1	14.45	0	0.00	14.43	1	2,436	0.04%
2018/01/12	1	14.60	5	14.60	14.59	-4	2,470	-0.16%
2018/01/09	0	0.00	30	14.58	14.60	-30	2,517	-1.19%
2018/01/02	0	0.00	20	14.90	14.86	-20	2,565	-0.78%