國泰臺灣加權反1 (00664R)-犇亞-網路券商分點個股進出

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
4.60
漲跌
▲0.16
漲幅
+3.60%
成交量
38,716張
產業
上市
61人加入追蹤

立即追蹤
本地時間:14:30

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－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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
2024/04/18	1	4.45	0	0.00	4.44	1	6,683	0.01%
2024/04/17	11	4.46	0	0.00	4.47	11	6,379	0.17%
2024/04/16	0	0.00	10	4.48	4.51	-10	6,219	-0.16%
2024/04/03	0	0.00	10	4.44	4.43	-10	6,021	-0.17%
2024/03/28	0	0.00	10	4.46	4.46	-10	6,068	-0.16%
2024/03/27	1	4.45	0	0.00	4.44	1	6,045	0.02%
2024/03/15	15	4.55	10	4.55	4.55	5	5,531	0.09%
2024/03/11	0.2	4.55	0	0.00	4.57	0.2	5,411	0.00%
2024/03/08	0	0.00	12	4.57	4.55	-12	5,311	-0.23%
2024/01/19	0	0.00	100	5.10	5.11	-100	4,766	-2.10%
2024/01/18	0	0.00	100	5.21	5.23	-100	4,833	-2.07%
2024/01/17	0	0.00	1	5.23	5.23	-1	4,862	-0.02%
2024/01/08	100	5.14	0	0.00	5.13	100	4,881	2.05%
2024/01/05	100	5.16	0	0.00	5.16	100	4,856	2.06%
2023/12/29	1	5.07	0	0.00	5.07	1	4,569	0.02%
2023/12/20	1	5.13	0	0.00	5.12	1	4,492	0.02%
2023/12/06	0	0.00	3	5.20	5.21	-3	4,658	-0.06%
2023/12/05	0	0.00	3	5.23	5.23	-3	4,691	-0.06%
2023/12/04	0	0.00	3	5.18	5.20	-3	4,691	-0.06%
2023/11/03	10	5.47	6	5.49	5.47	4	6,042	0.07%
2023/10/30	0	0.00	19	5.60	5.61	-19	6,357	-0.30%
2023/09/05	0	0.00	400	5.41	5.40	-400	7,704	-5.19%	大賣/鉅額交易
2023/09/01	0	0.00	10	5.44	5.44	-10	7,824	-0.13%
2023/08/30	400	5.43	100	5.42	5.43	300	7,869	3.81%	大買/鉅額交易
2023/08/22	20	5.52	0	0.00	5.52	20	7,802	0.26%
2023/08/21	30	5.54	0	0.00	5.55	30	7,811	0.38%
2023/08/18	50	5.56	0	0.00	5.56	50	7,747	0.65%
2023/08/16	0	0.00	20	5.54	5.55	-20	7,418	-0.27%
2023/08/14	0	0.00	1	5.54	5.55	-1	7,526	-0.01%
2023/07/18	0	0.00	58	5.30	5.30	-58	6,977	-0.83%
2023/07/10	0	0.00	60	5.51	5.49	-60	6,611	-0.91%
2023/07/05	0	0.00	23	5.38	5.38	-23	6,120	-0.38%
2023/07/04	0	0.00	415	5.36	5.34	-415	6,127	-6.77%	大賣/鉅額交易
2023/06/26	0	0.00	10	5.41	5.42	-10	6,030	-0.17%
2023/06/07	10	5.48	0	0.00	5.48	10	6,650	0.15%
2023/06/02	10	5.54	0	0.00	5.54	10	6,639	0.15%
2023/05/03	0	0.00	20	6.00	6.00	-20	7,362	-0.27%
2023/04/28	0	0.00	2	5.98	5.98	-2	7,491	-0.03%
2023/04/20	0	0.00	25	5.94	5.94	-25	7,467	-0.33%
2023/04/17	0	0.00	10	5.87	5.85	-10	7,934	-0.13%
2023/03/28	0	0.00	15	5.94	5.96	-15	8,751	-0.17%
2023/03/27	0	0.00	7	5.89	5.91	-7	8,785	-0.08%
2023/03/23	2	5.93	0	0.00	5.90	2	8,972	0.02%
2023/03/22	0	0.00	4	5.95	5.95	-4	9,236	-0.04%
2023/03/14	4	6.11	351	6.11	6.11	-347	9,167	-3.78%	大賣/鉅額交易
2023/03/13	120	6.04	0	0.00	6.04	120	9,127	1.31%	大買/鉅額交易
2023/03/10	35	6.06	0	0.00	6.06	35	8,890	0.39%
2023/03/08	61	5.93	0	0.00	5.93	61	9,120	0.67%
2023/03/06	20	5.95	30	5.94	5.94	-10	9,216	-0.11%
2023/02/23	28.1	6.02	0	0.00	6.02	28.1	9,362	0.30%
2023/02/22	18	6.11	12	6.11	6.11	6	9,224	0.07%
2023/02/14	0	0.00	20	5.99	6.00	-20	10,663	-0.19%
2023/02/13	23	6.06	0	0.00	6.06	23	10,589	0.22%
2023/02/10	0	0.00	6	6.04	6.05	-6	10,621	-0.06%
2023/02/08	0	0.00	50	6.02	6.02	-50	10,692	-0.47%
2023/02/06	25	6.09	0	0.00	6.11	25	10,617	0.24%
2023/02/03	25	6.05	0	0.00	6.05	25	10,611	0.24%
2023/02/02	0	0.00	4	6.07	6.04	-4	10,621	-0.04%
2023/01/30	0	0.00	15	6.10	6.11	-15	10,566	-0.14%
2023/01/17	1	6.33	0	0.00	6.31	1	10,594	0.01%
2023/01/09	0	0.00	25	6.47	6.41	-25	10,759	-0.23%
2023/01/05	75	6.60	0	0.00	6.62	75	11,056	0.68%
2023/01/03	0	0.00	50	6.73	6.65	-50	11,252	-0.44%
2022/12/30	50	6.68	0	0.00	6.68	50	11,263	0.44%
2022/12/28	0	0.00	2	6.70	6.70	-2	11,302	-0.02%
2022/12/27	0	0.00	56	6.58	6.61	-56	11,490	-0.49%
2022/12/26	14	6.66	0	0.00	6.64	14	11,912	0.12%
2022/12/23	0	0.00	14	6.68	6.66	-14	12,163	-0.12%
2022/12/22	2	6.59	50	6.60	6.59	-48	12,265	-0.39%
2022/12/20	28	6.65	499	6.65	6.71	-471	12,365	-3.81%	大賣/鉅額交易
2022/12/19	15	6.60	0	0.00	6.60	15	12,326	0.12%
2022/12/16	10	6.59	0	0.00	6.57	10	12,356	0.08%
2022/12/15	25	6.46	0	0.00	6.47	25	12,370	0.20%
2022/12/14	0	0.00	25	6.47	6.47	-25	12,282	-0.20%
2022/12/12	20	6.51	10	6.54	6.54	10	12,068	0.08%
2022/12/09	10	6.47	15	6.48	6.48	-5	12,014	-0.04%
2022/12/05	20	6.39	20	6.35	6.38	0	11,874	0.00%
2022/12/02	30	6.40	0	0.00	6.39	30	11,860	0.25%
2022/12/01	0	0.00	477	6.36	6.37	-477	12,065	-3.95%	大賣/鉅額交易
2022/11/30	0	0.00	32	6.44	6.44	-32	11,936	-0.27%
2022/11/29	303	6.55	60	6.52	6.51	243	11,811	2.06%	大買/鉅額交易
2022/11/28	50	6.58	0	0.00	6.58	50	11,771	0.42%
2022/11/25	300	6.47	0	0.00	6.48	300	11,784	2.55%	大買/鉅額交易
2022/11/24	6	6.49	0	0.00	6.46	6	11,836	0.05%
2022/11/15	5	6.69	0	0.00	6.59	5	11,090	0.05%
2022/11/11	1	6.85	0	0.00	6.84	1	10,650	0.01%
2022/11/10	4	7.11	535	7.12	7.11	-531	9,988	-5.32%	大賣/鉅額交易
2022/11/09	770	7.06	15	7.10	7.06	755	9,497	7.95%	大買/鉅額交易
2022/11/08	1	7.19	15	7.17	7.20	-14	9,469	-0.15%
2022/11/07	1	7.32	15	7.25	7.26	-14	9,456	-0.15%
2022/11/04	11	7.46	0	0.00	7.37	11	9,405	0.12%
2022/11/02	55	7.34	0	0.00	7.33	55	9,313	0.59%
2022/11/01	6	7.40	20	7.33	7.37	-14	9,324	-0.15%
2022/10/31	270	7.47	0	0.00	7.42	270	9,564	2.82%	大買/鉅額交易
2022/10/28	50	7.45	0	0.00	7.52	50	9,601	0.52%
2022/10/26	0	0.00	300	7.52	7.52	-300	9,663	-3.10%	大賣/鉅額交易
2022/10/25	0	0.00	41	7.51	7.56	-41	9,579	-0.43%
2022/10/24	20	7.44	20	7.40	7.47	0	9,492	0.00%
2022/10/20	1	7.46	11	7.54	7.46	-10	9,453	-0.11%
2022/10/19	80	7.35	11	7.38	7.40	69	9,375	0.74%
2022/10/17	10	7.46	0	0.00	7.42	10	9,326	0.11%
2022/10/14	266	7.28	0	0.00	7.32	266	9,174	2.90%	大買/鉅額交易
2022/10/13	11	7.51	501	7.52	7.53	-490	8,880	-5.52%	大賣/鉅額交易
2022/10/12	0	0.00	16	7.36	7.38	-16	8,747	-0.18%
2022/10/11	0	0.00	100	7.27	7.36	-100	8,781	-1.14%
2022/10/07	30	7.02	15	7.00	7.07	15	8,611	0.17%
2022/10/05	1	7.01	0	0.00	7.01	1	8,839	0.01%
2022/10/04	350	7.11	0	0.00	7.11	350	8,849	3.96%	大買/鉅額交易
2022/10/03	17	7.29	0	0.00	7.29	17	8,673	0.20%
2022/09/30	0	0.00	55	7.24	7.21	-55	8,452	-0.65%
2022/09/29	210	7.14	0	0.00	7.15	210	8,584	2.45%	大買/鉅額交易
2022/09/28	0	0.00	1,028	7.10	7.18	-1,028	8,590	-11.97%	大賣/鉅額交易
2022/09/27	1	7.02	0	0.00	7.01	1	8,631	0.01%
2022/09/26	0	0.00	998	7.01	7.04	-998	9,004	-11.08%	大賣/鉅額交易
2022/09/23	15	6.82	0	0.00	6.86	15	9,143	0.16%
2022/09/22	0	0.00	14	6.81	6.81	-14	9,494	-0.15%
2022/09/21	0	0.00	1	6.73	6.73	-1	9,546	-0.01%
2022/09/20	30	6.70	0	0.00	6.68	30	9,768	0.31%
2022/09/16	0	0.00	187	6.70	6.71	-187	10,396	-1.80%	大賣/鉅額交易
2022/09/13	7	6.54	0	0.00	6.54	7	11,343	0.06%
2022/09/12	181	6.57	0	0.00	6.56	181	11,696	1.55%	大買/鉅額交易
2022/09/02	0	0.00	3	6.66	6.66	-3	12,875	-0.02%
2022/09/01	0	0.00	30	6.59	6.61	-30	12,884	-0.23%
2022/08/31	30	6.48	0	0.00	6.48	30	12,780	0.23%
2022/08/29	0	0.00	38	6.56	6.56	-38	12,703	-0.30%
2022/08/26	28	6.38	0	0.00	6.39	28	12,714	0.22%
2022/08/25	0	0.00	30	6.41	6.43	-30	12,764	-0.24%
2022/08/24	10	6.47	0	0.00	6.49	10	12,852	0.08%
2022/08/22	10	6.43	0	0.00	6.43	10	13,020	0.08%
2022/08/16	0	0.00	10	6.34	6.36	-10	13,345	-0.07%
2022/08/12	1	6.42	0	0.00	6.41	1	13,498	0.01%
2022/08/11	0	0.00	50	6.45	6.46	-50	13,621	-0.37%
2022/08/10	0	0.00	10	6.58	6.57	-10	13,645	-0.07%
2022/08/09	20	6.57	0	0.00	6.53	20	13,747	0.15%
2022/08/08	69	6.57	0	0.00	6.54	69	13,836	0.50%
2022/08/05	1	6.58	346	6.52	6.52	-345	14,123	-2.44%	大賣/鉅額交易
2022/08/01	499	6.59	0	0.00	6.59	499	14,035	3.56%	大買/鉅額交易
2022/07/29	499	6.56	15	6.58	6.58	484	14,112	3.43%	大買/鉅額交易
2022/07/27	999	6.64	4	6.67	6.64	995	14,087	7.06%	大買/鉅額交易
2022/07/26	0	0.00	499	6.68	6.68	-499	14,121	-3.53%	大賣/鉅額交易
2022/07/25	499	6.63	0	0.00	6.64	499	14,235	3.51%	大買/鉅額交易
2022/07/22	153	6.64	0	0.00	6.64	153	14,281	1.07%	大買/鉅額交易
2022/07/20	52	6.71	0	0.00	6.72	52	14,786	0.35%
2022/07/18	230	6.79	0	0.00	6.78	230	14,908	1.54%	大買/鉅額交易
2022/07/15	220	6.82	32	6.82	6.82	188	14,737	1.28%	大買/鉅額交易
2022/07/13	2	6.93	0	0.00	6.93	2	14,458	0.01%
2022/07/08	15	6.92	0	0.00	6.90	15	14,110	0.11%
2022/07/07	11	7.00	0	0.00	6.97	11	14,133	0.08%
2022/07/05	0	0.00	40	6.89	6.97	-40	13,773	-0.29%
2022/07/04	6	7.03	0	0.00	7.03	6	13,555	0.04%
2022/07/01	7	7.00	50	6.80	7.00	-43	13,165	-0.33%
2022/06/30	0	0.00	4,293	6.76	6.79	-4,293	12,793	-33.56%	大賣/鉅額交易
2022/06/28	20	6.54	0	0.00	6.57	20	12,205	0.16%
2022/06/24	45	6.59	0	0.00	6.64	45	11,647	0.39%
2022/06/23	568	6.63	0	0.00	6.68	568	11,435	4.97%	大買/鉅額交易
2022/06/22	70	6.54	0	0.00	6.64	70	11,048	0.63%
2022/06/21	0	0.00	585	6.57	6.49	-585	10,670	-5.48%	大賣/鉅額交易
2022/06/20	24	6.64	17	6.59	6.66	7	10,377	0.07%
2022/06/17	0	0.00	40	6.55	6.55	-40	10,172	-0.39%
2022/06/16	10	6.36	7	6.32	6.48	3	9,496	0.03%
2022/06/14	11	6.42	0	0.00	6.39	11	9,406	0.12%
2022/06/13	20	6.39	0	0.00	6.40	20	9,209	0.22%
2022/06/02	348	6.21	0	0.00	6.21	348	10,007	3.48%	大買/鉅額交易
2022/05/31	25	6.23	91	6.17	6.17	-66	10,328	-0.64%
2022/05/30	0	0.00	329	6.19	6.20	-329	10,274	-3.20%	大賣/鉅額交易
2022/05/27	12	6.34	20	6.33	6.32	-8	10,105	-0.08%
2022/05/26	0	0.00	10	6.40	6.45	-10	10,010	-0.10%
2022/05/23	1	6.34	110	6.34	6.37	-109	10,189	-1.07%	大賣/鉅額交易
2022/05/20	3	6.38	0	0.00	6.39	3	10,234	0.03%
2022/05/19	100	6.45	582	6.44	6.44	-482	10,186	-4.73%	大賣/鉅額交易
2022/05/18	1	6.37	23	6.35	6.35	-22	10,029	-0.22%
2022/05/17	381	6.43	0	0.00	6.41	381	9,969	3.82%	大買/鉅額交易
2022/05/16	120	6.45	0	0.00	6.48	120	9,908	1.21%	大買/鉅額交易
2022/05/13	11	6.55	20	6.52	6.51	-9	9,858	-0.09%
2022/05/12	8	6.58	123	6.57	6.60	-115	9,625	-1.19%	大賣/鉅額交易
2022/05/11	26	6.47	0	0.00	6.44	26	9,682	0.27%
2022/05/10	555	6.51	260	6.46	6.43	295	9,708	3.04%	大買/大賣/鉅額交易
2022/05/09	0	0.00	244	6.42	6.44	-244	9,546	-2.56%	大賣/鉅額交易
2022/05/06	10	6.32	0	0.00	6.31	10	9,439	0.11%
2022/05/05	10	6.20	0	0.00	6.20	10	9,390	0.11%
2022/04/29	11	6.25	0	0.00	6.25	11	9,907	0.11%
2022/04/28	23	6.35	0	0.00	6.31	23	9,833	0.23%
2022/04/27	200	6.35	0	0.00	6.35	200	9,977	2.00%	大買/鉅額交易
2022/04/21	0	0.00	3	6.01	6.05	-3	9,500	-0.03%
2022/04/19	1	6.09	0	0.00	6.10	1	9,470	0.01%
2022/04/18	2	6.13	0	0.00	6.16	2	9,810	0.02%
2022/04/14	20	6.00	0	0.00	6.03	20	9,724	0.21%
2022/04/07	20	6.05	0	0.00	6.06	20	9,773	0.20%
2022/04/06	0	0.00	4	5.98	5.94	-4	9,695	-0.04%
2022/04/01	20	5.95	249	5.94	5.92	-229	9,695	-2.36%	大賣/鉅額交易
2022/03/29	68	5.94	0	0.00	5.94	68	9,673	0.70%
2022/03/28	20	5.98	0	0.00	5.97	20	9,736	0.21%
2022/03/24	1	5.92	0	0.00	5.90	1	9,691	0.01%
2022/03/21	0	0.00	88	5.95	5.96	-88	9,382	-0.94%
2022/03/16	500	6.21	0	0.00	6.16	500	8,938	5.59%	大買/鉅額交易
2022/03/15	0	0.00	1	6.16	6.20	-1	8,800	-0.01%
2022/03/11	329	6.08	0	0.00	6.08	329	8,744	3.76%	大買/鉅額交易
2022/03/10	1	6.04	0	0.00	6.02	1	8,702	0.01%
2022/03/08	105	6.25	311	6.24	6.25	-206	8,170	-2.52%	大買/大賣/鉅額交易
2022/03/07	0	0.00	2	6.11	6.11	-2	8,012	-0.02%
2022/03/04	311	5.92	0	0.00	5.92	311	7,686	4.05%	大買/鉅額交易
2022/03/01	16	5.85	311	5.84	5.85	-295	7,673	-3.84%	大賣/鉅額交易
2022/02/25	150	5.95	4	5.97	5.97	146	7,619	1.92%	大買/鉅額交易
2022/02/24	0	0.00	90	5.96	5.98	-90	7,496	-1.20%
2022/02/23	1	5.81	0	0.00	5.81	1	7,267	0.01%
2022/02/22	0	0.00	24	5.81	5.87	-24	7,262	-0.33%
2022/02/11	311	5.78	5	5.76	5.76	306	6,939	4.41%	大買/鉅額交易
2022/02/10	1	5.78	311	5.77	5.76	-310	6,792	-4.56%	大賣/鉅額交易
2022/02/09	1	5.83	6	5.81	5.81	-5	6,728	-0.07%
2022/02/08	5	5.85	0	0.00	5.85	5	6,765	0.07%
2022/02/07	1	5.95	0	0.00	5.90	1	6,734	0.01%
2022/01/25	0	0.00	35	5.94	5.97	-35	6,518	-0.54%
2022/01/24	3	5.91	0	0.00	5.88	3	6,157	0.05%
2022/01/12	0	0.00	55	5.76	5.76	-55	5,216	-1.05%
2022/01/11	70	5.81	15	5.81	5.80	55	5,288	1.04%
2022/01/07	137	5.83	0	0.00	5.83	137	5,075	2.70%	大買/鉅額交易
2022/01/06	0	0.00	3	5.76	5.76	-3	5,058	-0.06%
2022/01/05	174	5.74	0	0.00	5.74	174	4,725	3.68%	大買/鉅額交易
2022/01/03	3	5.79	0	0.00	5.80	3	4,600	0.07%
2021/12/27	16	5.86	0	0.00	5.86	16	5,098	0.31%
2021/12/23	0	0.00	250	5.90	5.91	-250	5,182	-4.82%	大賣/鉅額交易
2021/12/14	250	6.04	2	6.01	6.04	248	5,632	4.40%	大買/鉅額交易
2021/12/08	11	5.92	0	0.00	5.94	11	5,586	0.20%
2021/12/03	7	6.01	0	0.00	6.00	7	5,529	0.13%
2021/12/02	2	6.03	0	0.00	6.01	2	5,477	0.04%
2021/11/19	33	5.96	0	0.00	5.97	33	5,695	0.58%
2021/11/16	14	6.03	1	6.03	6.03	13	6,148	0.21%
2021/11/11	0	0.00	2	6.09	6.10	-2	6,919	-0.03%
2021/11/10	8	6.08	0	0.00	6.07	8	7,142	0.11%
2021/11/09	1	6.07	0	0.00	6.07	1	7,243	0.01%
2021/10/27	109	6.28	0	0.00	6.24	109	7,482	1.46%	大買/鉅額交易
2021/10/22	0	0.00	1	6.31	6.32	-1	8,151	-0.01%
2021/10/21	1	6.26	0	0.00	6.32	1	8,213	0.01%
2021/10/19	18	6.33	0	0.00	6.30	18	8,402	0.21%
2021/10/15	440	6.37	0	0.00	6.36	440	8,486	5.18%	大買/鉅額交易
2021/10/12	0	0.00	300	6.52	6.50	-300	8,594	-3.49%	大賣/鉅額交易
2021/10/07	101	6.43	0	0.00	6.40	101	8,544	1.18%	大買/鉅額交易
2021/10/06	0	0.00	150	6.57	6.54	-150	8,459	-1.77%	大賣/鉅額交易
2021/10/05	1	6.54	0	0.00	6.52	1	8,473	0.01%
2021/10/04	200	6.51	157	6.54	6.52	43	8,391	0.51%	大買/大賣/
2021/09/29	1	6.37	150	6.35	6.37	-149	8,060	-1.85%	大賣/鉅額交易
2021/09/01	0	0.00	360	6.16	6.16	-360	8,325	-4.32%	大賣/鉅額交易
2021/08/31	115	6.22	0	0.00	6.19	115	8,243	1.39%	大買/鉅額交易
2021/08/27	0	0.00	10	6.36	6.27	-10	8,282	-0.12%
2021/08/25	21	6.37	0	0.00	6.37	21	8,137	0.26%
2021/08/24	151	6.42	0	0.00	6.43	151	8,055	1.87%	大買/鉅額交易
2021/08/23	546	6.47	0	0.00	6.47	546	8,187	6.67%	大買/鉅額交易
2021/08/19	0	0.00	602	6.56	6.63	-602	8,028	-7.50%	大賣/鉅額交易
2021/08/18	220	6.56	425	6.60	6.45	-205	7,809	-2.62%	大買/大賣/鉅額交易
2021/08/17	0	0.00	5	6.49	6.53	-5	7,602	-0.07%
2021/08/16	0	0.00	70	6.47	6.47	-70	7,454	-0.94%
2021/08/09	22	6.24	0	0.00	6.26	22	8,561	0.26%
2021/08/06	55	6.24	0	0.00	6.24	55	8,751	0.63%
2021/08/04	55	6.19	0	0.00	6.19	55	9,945	0.55%
2021/08/02	55	6.30	0	0.00	6.24	55	10,111	0.54%
2021/07/30	0	0.00	50	6.34	6.34	-50	10,136	-0.49%
2021/07/29	0	0.00	38	6.31	6.30	-38	10,274	-0.37%
2021/07/28	5	6.48	151	6.43	6.44	-146	10,150	-1.44%	大賣/鉅額交易
2021/07/27	0	0.00	10	6.33	6.34	-10	10,083	-0.10%
2021/07/26	0	0.00	66	6.31	6.31	-66	10,330	-0.64%
2021/07/23	6	6.26	10	6.27	6.25	-4	10,375	-0.04%
2021/07/20	0	0.00	30	6.30	6.31	-30	10,266	-0.29%
2021/07/06	30	6.16	0	0.00	6.17	30	10,135	0.30%
2021/07/05	50	6.19	0	0.00	6.16	50	10,096	0.50%
2021/06/30	30	6.25	10	6.24	6.24	20	9,904	0.20%
2021/06/25	4	6.33	10	6.34	6.35	-6	9,829	-0.06%
2021/06/24	46	6.38	0	0.00	6.38	46	9,816	0.47%
2021/06/23	108	6.42	0	0.00	6.40	108	9,848	1.10%	大買/鉅額交易
2021/06/22	46	6.47	0	0.00	6.51	46	9,741	0.47%
2021/06/18	300	6.41	0	0.00	6.41	300	9,614	3.12%	大買/鉅額交易
2021/06/11	6	6.48	0	0.00	6.48	6	9,603	0.06%
2021/06/09	50	6.55	20	6.58	6.58	30	9,463	0.32%
2021/06/07	20	6.51	80	6.56	6.52	-60	9,511	-0.63%
2021/05/31	20	6.54	70	6.56	6.56	-50	9,435	-0.53%
2021/05/28	60	6.63	0	0.00	6.63	60	9,269	0.65%
2021/05/27	20	6.76	22	6.79	6.75	-2	9,236	-0.02%
2021/05/26	32	6.72	20	6.75	6.72	12	9,283	0.13%
2021/05/25	30	6.73	10	6.77	6.72	20	9,273	0.22%
2021/05/24	360	6.91	0	0.00	6.84	360	9,172	3.92%	大買/鉅額交易
2021/05/21	135	6.86	20	6.92	6.87	115	9,168	1.25%	大買/鉅額交易
2021/05/20	40	6.97	0	0.00	7.00	40	8,978	0.45%
2021/05/18	715	7.05	366	7.14	6.93	349	8,697	4.01%	大買/大賣/鉅額交易
2021/05/17	908	7.28	580	7.29	7.34	328	8,388	3.91%	大買/大賣/鉅額交易
2021/05/14	186	7.11	0	0.00	7.15	186	7,914	2.35%	大買/鉅額交易
2021/05/13	50	7.17	205	7.23	7.22	-155	7,708	-2.01%	大賣/鉅額交易
2021/05/12	200	7.20	222	7.16	7.15	-22	7,298	-0.30%	大買/大賣/
2021/05/07	10	6.55	406	6.61	6.55	-396	6,665	-5.94%	大賣/鉅額交易
2021/05/06	0	0.00	40	6.72	6.68	-40	6,723	-0.59%
2021/05/04	406	6.64	0	0.00	6.68	406	6,542	6.21%	大買/鉅額交易
2021/04/29	179	6.43	0	0.00	6.46	179	6,016	2.98%	大買/鉅額交易
2021/04/27	155	6.47	0	0.00	6.46	155	6,168	2.51%	大買/鉅額交易
2021/04/26	325	6.49	0	0.00	6.47	325	6,216	5.23%	大買/鉅額交易
2021/04/22	757	6.56	0	0.00	6.65	757	6,291	12.03%	大買/鉅額交易
2021/04/21	193	6.61	3	6.61	6.61	190	6,212	3.06%	大買/鉅額交易
2021/04/20	0	0.00	3	6.60	6.59	-3	6,293	-0.05%
2021/04/19	0	0.00	3	6.62	6.59	-3	6,301	-0.05%
2021/04/14	29	6.78	4	6.76	6.76	25	6,682	0.37%
2021/03/26	0	0.00	20	7.01	7.00	-20	6,992	-0.29%
2021/03/25	60	7.14	0	0.00	7.11	60	6,970	0.86%
2021/03/24	0	0.00	60	7.14	7.14	-60	6,955	-0.86%
2021/03/22	50	7.08	0	0.00	7.05	50	7,004	0.71%
2021/03/19	0	0.00	130	7.10	7.11	-130	6,988	-1.86%	大賣/鉅額交易
2021/03/18	0	0.00	32	7.01	7.01	-32	6,958	-0.46%
2021/03/15	3	7.07	0	0.00	7.05	3	6,997	0.04%
2021/03/12	250	7.05	20	7.07	7.06	230	7,029	3.27%	大買/鉅額交易
2021/03/11	100	7.12	20	7.09	7.07	80	7,026	1.14%
2021/03/09	0	0.00	55	7.32	7.23	-55	7,057	-0.78%
2021/03/03	55	7.11	0	0.00	7.08	55	6,887	0.80%
2021/03/02	54	7.07	54	7.14	7.21	0	6,842	0.00%
2021/02/26	0	0.00	114	7.16	7.20	-114	6,690	-1.70%	大賣/鉅額交易
2021/02/25	54	7.00	0	0.00	7.00	54	6,562	0.82%
2021/02/19	0	0.00	10	7.05	7.03	-10	6,429	-0.16%
2021/02/18	4	7.04	0	0.00	6.99	4	6,442	0.06%
2021/02/03	2	7.31	0	0.00	7.32	2	6,487	0.03%
2021/02/02	5	7.39	0	0.00	7.34	5	6,603	0.08%
2021/02/01	303	7.58	2	7.62	7.52	301	6,508	4.62%	大買/鉅額交易
2021/01/29	2	7.62	0	0.00	7.64	2	6,406	0.03%
2021/01/28	0	0.00	7	7.51	7.51	-7	6,255	-0.11%
2021/01/25	5	7.32	5	7.34	7.27	0	6,011	0.00%
2021/01/21	1	7.26	0	0.00	7.20	1	5,919	0.02%
2021/01/19	1	7.35	0	0.00	7.30	1	5,549	0.02%
2021/01/18	5	7.47	0	0.00	7.47	5	5,456	0.09%
2020/12/22	0	0.00	25	8.21	8.29	-25	4,413	-0.57%
2020/12/21	0	0.00	5	8.29	8.18	-5	4,470	-0.11%
2020/12/18	0	0.00	17	8.24	8.26	-17	4,401	-0.39%
2020/12/14	0	0.00	6	8.28	8.28	-6	4,451	-0.13%
2020/12/11	0	0.00	2	8.29	8.27	-2	4,482	-0.04%
2020/12/10	10	8.26	10	8.30	8.27	0	4,466	0.00%
2020/12/04	0	0.00	1	8.39	8.33	-1	4,756	-0.02%
2020/11/25	0	0.00	10	8.49	8.59	-10	4,775	-0.21%
2020/11/17	0	0.00	7	8.68	8.68	-7	4,770	-0.15%
2020/11/16	0	0.00	15	8.75	8.72	-15	4,846	-0.31%
2020/11/11	2	8.94	20	8.96	8.94	-18	4,583	-0.39%
2020/11/10	46	9.09	0	0.00	9.09	46	4,413	1.04%
2020/10/29	0	0.00	5	9.42	9.43	-5	4,107	-0.12%
2020/10/13	40	9.28	0	0.00	9.27	40	4,492	0.89%
2020/09/25	0	0.00	10	9.89	9.83	-10	4,446	-0.22%
2020/09/24	5	9.82	19	9.82	9.83	-14	4,412	-0.32%
2020/09/16	2	9.30	0	0.00	9.31	2	4,196	0.05%
2020/09/09	10	9.63	0	0.00	9.58	10	3,964	0.25%
2020/08/25	1	9.49	0	0.00	9.47	1	4,129	0.02%
2020/08/21	6	9.65	0	0.00	9.61	6	4,106	0.15%
2020/08/20	0	0.00	5	9.82	9.82	-5	4,076	-0.12%
2020/08/17	7	9.39	0	0.00	9.38	7	4,135	0.17%
2020/08/10	1	9.44	0	0.00	9.46	1	4,286	0.02%
2020/08/06	4	9.43	0	0.00	9.48	4	4,321	0.09%
2020/08/05	1	9.56	0	0.00	9.56	1	4,303	0.02%
2020/08/04	21	9.69	0	0.00	9.66	21	4,334	0.48%
2020/08/03	10	9.79	0	0.00	9.79	10	4,351	0.23%
2020/07/30	2	9.68	0	0.00	9.68	2	4,392	0.05%
2020/07/29	1	9.73	0	0.00	9.78	1	4,793	0.02%
2020/07/28	4	9.46	0	0.00	9.78	4	5,152	0.08%
2020/07/27	3	9.74	0	0.00	9.76	3	5,133	0.06%
2020/07/22	1	9.89	60	9.88	9.89	-59	5,158	-1.14%
2020/07/21	4	9.99	0	0.00	9.92	4	5,155	0.08%
2020/07/20	60	10.19	0	0.00	10.13	60	5,098	1.18%
2020/07/17	1	10.06	0	0.00	10.13	1	5,179	0.02%
2020/07/16	1	10.10	0	0.00	10.17	1	5,266	0.02%
2020/07/14	2	10.17	0	0.00	10.15	2	5,426	0.04%
2020/07/13	1	10.16	0	0.00	10.15	1	5,512	0.02%
2020/07/09	3	10.20	5	10.18	10.21	-2	5,727	-0.03%
2020/07/08	3	10.23	0	0.00	10.21	3	5,823	0.05%
2020/07/07	6	10.28	0	0.00	10.28	6	5,846	0.10%
2020/07/06	2	10.32	5	10.30	10.28	-3	5,902	-0.05%
2020/07/03	1	10.47	0	0.00	10.49	1	6,016	0.02%
2020/07/02	6	10.62	0	0.00	10.60	6	5,885	0.10%
2020/07/01	2	10.68	20	10.72	10.72	-18	5,956	-0.30%
2020/06/30	1	10.84	0	0.00	10.79	1	5,974	0.02%
2020/06/29	26	10.86	16	10.84	10.92	10	6,026	0.17%
2020/06/24	11	10.74	13	10.78	10.77	-2	6,144	-0.03%
2020/06/18	2	10.93	0	0.00	10.88	2	6,680	0.03%
2020/06/16	6	10.99	7	11.03	10.94	-1	6,980	-0.01%
2020/06/15	15	11.07	0	0.00	11.23	15	7,161	0.21%
2020/06/12	1	11.08	0	0.00	11.08	1	7,233	0.01%
2020/06/11	57	10.94	0	0.00	11.01	57	7,310	0.78%
2020/06/10	4	10.84	0	0.00	10.80	4	7,348	0.05%
2020/06/09	5	10.90	0	0.00	10.89	5	7,561	0.07%
2020/06/08	2	10.90	0	0.00	10.93	2	7,670	0.03%
2020/06/04	3	11.10	0	0.00	11.14	3	7,677	0.04%
2020/06/03	3	11.21	10	11.27	11.21	-7	7,736	-0.09%
2020/06/01	3	11.41	15	11.44	11.44	-12	7,662	-0.16%
2020/05/29	10	11.58	0	0.00	11.58	10	7,672	0.13%
2020/05/27	0	0.00	30	11.51	11.54	-30	7,762	-0.39%
2020/05/26	0	0.00	2	11.51	11.52	-2	7,787	-0.03%
2020/05/25	0	0.00	10	11.79	11.68	-10	7,722	-0.13%
2020/05/22	2	11.74	30	11.72	11.80	-28	7,741	-0.36%
2020/05/21	0	0.00	10	11.57	11.57	-10	7,720	-0.13%
2020/05/20	0	0.00	10	11.69	11.69	-10	7,677	-0.13%
2020/05/19	0	0.00	10	11.70	11.70	-10	7,616	-0.13%
2020/05/15	1	11.82	0	0.00	11.79	1	7,557	0.01%
2020/05/14	0	0.00	30	11.85	11.85	-30	7,530	-0.40%
2020/05/12	0	0.00	2	11.72	11.74	-2	7,475	-0.03%
2020/05/11	2	11.59	5	11.58	11.61	-3	7,445	-0.04%
2020/05/08	0	0.00	20	11.73	11.73	-20	7,408	-0.27%
2020/05/07	0	0.00	11	11.89	11.78	-11	7,465	-0.15%
2020/05/04	6	12.04	2	12.05	12.04	4	7,075	0.06%
2020/04/30	4	11.66	20	11.68	11.66	-16	6,684	-0.24%
2020/04/29	19	11.90	0	0.00	11.90	19	6,663	0.29%
2020/04/22	5	12.52	7	12.56	12.50	-2	6,532	-0.03%
2020/04/21	5	12.27	0	0.00	12.57	5	6,415	0.08%
2020/04/20	0	0.00	1	12.21	12.20	-1	6,289	-0.02%
2020/04/17	8	12.11	0	0.00	12.17	8	6,239	0.13%
2020/04/15	11	12.46	0	0.00	12.45	11	5,966	0.18%
2020/04/14	4	12.56	15	12.50	12.50	-11	5,849	-0.19%
2020/04/13	5	12.91	0	0.00	12.91	5	5,703	0.09%
2020/04/10	5	12.80	0	0.00	12.81	5	5,597	0.09%
2020/04/09	1	12.90	0	0.00	12.88	1	5,539	0.02%
2020/04/08	19	12.95	19	12.97	12.85	0	5,435	0.00%
2020/04/07	9	13.01	1	13.12	13.04	8	5,250	0.15%
2020/04/06	6	13.35	2	13.38	13.33	4	5,130	0.08%
2020/04/01	10	13.52	0	0.00	13.55	10	4,968	0.20%
2020/03/31	10	13.55	10	13.61	13.57	0	4,894	0.00%
2020/03/30	11	13.80	35	13.81	13.62	-24	4,811	-0.50%
2020/03/27	14	13.44	0	0.00	13.58	14	4,640	0.30%
2020/03/26	20	13.81	0	0.00	13.52	20	4,496	0.44%
2020/03/25	1	13.80	22	13.88	13.70	-21	4,302	-0.49%
2020/03/24	30	14.21	0	0.00	14.20	30	4,138	0.72%
2020/03/23	15	14.82	3	15.09	15.06	12	3,995	0.30%
2020/03/20	10	14.66	217	14.60	14.40	-207	3,899	-5.31%	大賣/鉅額交易
2020/03/19	346	15.61	21	15.35	15.74	325	3,660	8.88%	大買/鉅額交易
2020/03/18	0	0.00	81	14.45	14.69	-81	3,417	-2.37%
2020/03/17	1	14.20	191	14.05	14.25	-190	3,310	-5.74%	大賣/鉅額交易
2020/03/13	191	13.90	19	13.69	13.35	172	2,983	5.77%	大買/鉅額交易
2020/03/12	1	13.10	203	12.95	13.05	-202	2,717	-7.43%	大賣/鉅額交易
2020/03/11	203	12.38	3	12.38	12.47	200	2,568	7.79%	大買/鉅額交易
2020/03/10	3	12.32	2	12.41	12.27	1	2,519	0.04%
2020/03/09	0	0.00	200	12.28	12.33	-200	2,444	-8.18%	大賣/鉅額交易
2020/03/06	200	11.98	5	11.97	11.97	195	2,327	8.38%	大買/鉅額交易
2020/03/05	19	11.77	10	11.80	11.77	9	2,264	0.40%
2020/03/04	12	11.90	0	0.00	11.93	12	2,241	0.54%
2020/03/03	14	11.93	1	11.92	11.93	13	2,188	0.59%
2020/03/02	6	12.02	151	12.04	12.07	-145	2,163	-6.70%	大賣/鉅額交易
2020/02/27	97	12.02	1	11.91	12.00	96	2,054	4.67%
2020/02/26	0	0.00	6	11.83	11.82	-6	1,983	-0.30%
2020/02/25	6	11.72	22	11.76	11.71	-16	1,939	-0.83%
2020/02/24	0	0.00	3	11.73	11.73	-3	1,876	-0.16%
2020/02/13	30	11.48	0	0.00	11.53	30	1,757	1.71%
2020/02/12	38	11.51	0	0.00	11.53	38	1,765	2.15%
2020/02/11	54	11.66	8	11.67	11.62	46	1,744	2.64%
2020/02/10	1	11.74	0	0.00	11.74	1	1,744	0.06%
2020/02/07	10	11.69	0	0.00	11.71	10	1,685	0.59%
2020/02/06	21	11.61	0	0.00	11.58	21	1,645	1.28%
2020/02/05	20	11.75	0	0.00	11.77	20	1,694	1.18%
2020/02/04	44	11.85	0	0.00	11.81	44	1,670	2.63%
2020/02/03	5	11.98	2	11.96	11.97	3	1,635	0.18%
2020/01/31	0	0.00	1	11.86	11.84	-1	1,503	-0.07%
2020/01/30	0	0.00	6	11.67	11.93	-6	1,470	-0.41%
2020/01/16	0	0.00	20	11.31	11.31	-20	1,397	-1.43%
2020/01/15	1	11.31	30	11.28	11.31	-29	1,510	-1.92%
2020/01/09	2	11.44	0	0.00	11.41	2	1,504	0.13%
2020/01/08	8	11.53	10	11.54	11.57	-2	1,490	-0.13%
2020/01/07	0	0.00	40	11.50	11.48	-40	1,494	-2.68%
2020/01/06	0	0.00	20	11.40	11.43	-20	1,479	-1.35%
2020/01/02	0	0.00	20	11.32	11.29	-20	1,476	-1.35%
2019/12/26	2	11.39	0	0.00	11.39	2	1,467	0.14%
2019/12/18	20	11.34	0	0.00	11.32	20	1,473	1.36%
2019/12/17	42	11.38	0	0.00	11.32	42	1,462	2.87%
2019/12/16	0	0.00	5	11.45	11.45	-5	1,453	-0.34%
2019/12/13	4	11.45	0	0.00	11.45	4	1,443	0.28%
2019/12/12	0	0.00	20	11.55	11.55	-20	1,420	-1.41%
2019/12/09	0	0.00	5	11.73	11.73	-5	1,374	-0.36%
2019/12/06	5	11.75	0	0.00	11.79	5	1,360	0.37%
2019/12/02	10	11.88	0	0.00	11.92	10	1,339	0.75%
2019/11/29	20	11.93	0	0.00	11.94	20	1,328	1.51%
2019/11/27	0	0.00	24	11.76	11.76	-24	1,325	-1.81%
2019/11/26	3	11.76	0	0.00	11.79	3	1,326	0.23%
2019/11/20	10	11.81	0	0.00	11.81	10	1,370	0.73%
2019/11/15	1	11.90	0	0.00	11.91	1	1,347	0.07%
2019/11/14	0	0.00	5	12.00	11.99	-5	1,350	-0.37%
2019/11/12	5	11.94	0	0.00	11.92	5	1,376	0.36%
2019/11/11	0	0.00	5	12.00	12.00	-5	1,375	-0.36%
2019/11/08	0	0.00	18	11.85	11.85	-18	1,360	-1.32%
2019/11/07	35	11.82	16	11.81	11.83	19	1,373	1.38%
2019/11/06	30	11.80	0	0.00	11.78	30	1,347	2.23%
2019/11/05	0	0.00	13	11.81	11.80	-13	1,378	-0.94%
2019/11/04	7	11.96	35	11.92	11.91	-28	1,369	-2.04%
2019/11/01	5	12.14	0	0.00	12.08	5	1,337	0.37%
2019/10/17	0	0.00	3	12.35	12.34	-3	1,085	-0.28%
2019/10/15	0	0.00	18	12.42	12.42	-18	1,084	-1.66%
2019/10/09	0	0.00	1	12.59	12.64	-1	1,075	-0.09%
2019/10/04	2	12.71	0	0.00	12.67	2	1,076	0.19%
2019/10/01	22	12.60	15	12.59	12.60	7	1,055	0.66%
2019/09/25	0	0.00	5	12.74	12.73	-5	1,073	-0.47%
2019/09/23	2	12.67	0	0.00	12.68	2	1,107	0.18%
2019/09/19	8	12.66	0	0.00	12.71	8	1,123	0.71%
2019/09/12	2	12.75	0	0.00	12.78	2	1,117	0.18%
2019/09/10	0	0.00	25	12.87	12.88	-25	1,192	-2.10%
2019/09/09	0	0.00	10	12.81	12.83	-10	1,189	-0.84%
2019/09/06	1	12.87	0	0.00	12.84	1	1,193	0.08%
2019/09/05	0	0.00	15	12.90	12.87	-15	1,187	-1.26%
2019/09/04	1	13.01	10	13.03	12.97	-9	1,169	-0.77%
2019/09/03	0	0.00	30	13.07	13.12	-30	1,180	-2.54%
2019/09/02	1	13.04	0	0.00	13.04	1	1,246	0.08%
2019/08/30	3	13.10	0	0.00	13.08	3	1,258	0.24%
2019/08/26	0	0.00	1	13.43	13.40	-1	1,372	-0.07%
2019/08/22	1	13.13	30	13.17	13.23	-29	1,375	-2.11%
2019/08/20	2	13.22	16	13.22	13.21	-14	1,410	-0.99%
2019/08/19	0	0.00	6	13.27	13.26	-6	1,438	-0.42%
2019/08/14	3	13.29	0	0.00	13.32	3	1,601	0.19%
2019/08/08	9	13.36	0	0.00	13.33	9	1,752	0.51%
2019/08/06	0	0.00	5	13.40	13.44	-5	1,823	-0.27%
2019/08/01	0	0.00	5	13.06	13.07	-5	1,941	-0.26%
2019/07/29	4	12.91	0	0.00	12.90	4	2,032	0.20%
2019/07/26	8	12.90	0	0.00	12.91	8	2,068	0.39%
2019/07/17	3	13.05	0	0.00	13.05	3	2,089	0.14%
2019/07/16	0	0.00	1	12.96	12.98	-1	2,088	-0.05%
2019/07/15	5	12.99	0	0.00	12.99	5	2,100	0.24%
2019/07/11	0	0.00	5	13.02	13.03	-5	2,139	-0.23%
2019/07/10	5	13.13	0	0.00	13.14	5	2,129	0.23%
2019/07/08	0	0.00	5	13.22	13.22	-5	2,168	-0.23%
2019/07/05	5	13.16	0	0.00	13.16	5	2,191	0.23%
2019/07/01	4	13.10	0	0.00	13.10	4	2,304	0.17%
2019/06/27	16	13.29	0	0.00	13.30	16	2,287	0.70%
2019/06/26	0	0.00	10	13.41	13.42	-10	2,285	-0.44%
2019/06/20	5	13.34	135	13.31	13.32	-130	2,353	-5.52%	大賣/鉅額交易
2019/06/19	26	13.37	2	13.44	13.37	24	2,408	1.00%
2019/06/14	11	13.69	0	0.00	13.71	11	2,397	0.46%
2019/06/10	9	13.73	0	0.00	13.68	9	2,443	0.37%
2019/06/06	0	0.00	10	13.90	13.91	-10	2,442	-0.41%
2019/06/05	6	13.73	0	0.00	13.79	6	2,432	0.25%
2019/05/31	19	13.80	0	0.00	13.78	19	2,419	0.79%
2019/05/30	3	13.91	0	0.00	13.91	3	2,365	0.13%
2019/05/28	10	13.93	0	0.00	13.96	10	2,346	0.43%
2019/05/27	23	13.97	0	0.00	13.95	23	2,358	0.98%
2019/05/22	3	13.74	0	0.00	13.76	3	2,289	0.13%
2019/05/21	15	13.75	0	0.00	13.75	15	2,258	0.66%
2019/05/20	7	13.82	0	0.00	13.85	7	2,226	0.31%
2019/05/17	3	13.66	0	0.00	13.86	3	2,168	0.14%
2019/05/14	0	0.00	7	13.80	13.71	-7	2,103	-0.33%
2019/05/13	0	0.00	5	13.57	13.64	-5	2,050	-0.24%
2019/05/10	5	13.33	0	0.00	13.46	5	2,012	0.25%
2019/05/09	0	0.00	15	13.43	13.44	-15	1,956	-0.77%
2019/05/08	0	0.00	128	13.28	13.24	-128	1,911	-6.69%	大賣/鉅額交易
2019/05/03	5	13.10	0	0.00	13.07	5	1,856	0.27%
2019/04/30	0	0.00	2	13.30	13.22	-2	1,821	-0.11%
2019/04/22	0	0.00	2	13.16	13.19	-2	1,947	-0.10%
2019/04/19	4	13.12	0	0.00	13.20	4	1,994	0.20%
2019/04/17	10	13.20	0	0.00	13.17	10	2,098	0.48%
2019/04/16	5	13.27	0	0.00	13.26	5	2,102	0.24%
2019/04/15	3	13.32	0	0.00	13.30	3	2,134	0.14%
2019/04/10	5	13.36	0	0.00	13.33	5	2,349	0.21%
2019/04/09	1	13.37	0	0.00	13.38	1	2,297	0.04%
2019/04/08	15	13.44	0	0.00	13.46	15	2,362	0.63%
2019/04/03	0	0.00	6	13.56	13.56	-6	2,351	-0.26%
2019/04/01	4	13.53	0	0.00	13.61	4	2,395	0.17%
2019/03/29	5	13.69	0	0.00	13.68	5	2,406	0.21%
2019/03/26	3	13.79	0	0.00	13.79	3	2,636	0.11%
2019/03/25	7	13.87	3	13.90	13.89	4	2,700	0.15%
2019/03/22	11	13.61	0	0.00	13.65	11	2,662	0.41%
2019/03/21	11	13.73	0	0.00	13.70	11	2,660	0.41%
2019/03/20	3	13.80	0	0.00	13.79	3	2,648	0.11%
2019/03/18	4	13.86	15	13.85	13.84	-11	2,691	-0.41%
2019/03/15	3	13.94	0	0.00	13.91	3	2,699	0.11%
2019/03/14	1	14.02	0	0.00	14.03	1	2,733	0.04%
2019/03/12	6	13.97	12	14.05	13.99	-6	2,880	-0.21%
2019/03/08	3	14.22	0	0.00	14.23	3	3,081	0.10%
2019/03/05	4	14.12	0	0.00	14.12	4	3,322	0.12%
2019/02/27	3	14.04	15	14.02	14.02	-12	3,379	-0.36%
2019/02/26	3	13.99	0	0.00	14.02	3	3,551	0.08%
2019/02/25	3	14.02	0	0.00	14.00	3	3,556	0.08%
2019/02/22	16	14.14	0	0.00	14.12	16	3,618	0.44%
2019/02/21	4	14.10	0	0.00	14.07	4	3,660	0.11%
2019/02/20	5	14.20	0	0.00	14.19	5	3,665	0.14%
2019/02/18	2	14.37	0	0.00	14.34	2	3,691	0.05%
2019/02/15	4	14.46	0	0.00	14.49	4	3,688	0.11%
2019/02/14	4	14.41	0	0.00	14.43	4	3,904	0.10%
2019/02/13	1	14.38	0	0.00	14.43	1	4,049	0.02%
2019/02/12	2	14.45	0	0.00	14.44	2	4,114	0.05%
2019/01/30	0	0.00	1	14.67	14.65	-1	4,142	-0.02%
2019/01/28	3	14.55	0	0.00	14.56	3	4,134	0.07%
2019/01/25	4	14.62	11	14.58	14.58	-7	4,270	-0.16%
2019/01/21	4	14.71	0	0.00	14.72	4	4,473	0.09%
2019/01/18	3	14.80	4	14.79	14.79	-1	4,535	-0.02%
2019/01/17	1	14.89	0	0.00	14.89	1	4,688	0.02%
2019/01/15	2	14.85	0	0.00	14.87	2	4,858	0.04%
2019/01/11	2	14.90	0	0.00	14.93	2	4,902	0.04%
2019/01/10	1	15.00	0	0.00	15.02	1	4,866	0.02%
2019/01/09	13	15.04	0	0.00	15.00	13	4,823	0.27%
2019/01/07	1	15.23	0	0.00	15.22	1	4,793	0.02%
2019/01/02	2	15.05	2	15.27	15.29	0	4,968	0.00%
2018/12/28	6	15.10	0	0.00	15.08	6	4,929	0.12%
2018/12/27	13	15.14	0	0.00	15.13	13	5,003	0.26%
2018/12/25	1	15.37	5	15.40	15.37	-4	5,003	-0.08%
2018/12/24	2	15.17	0	0.00	15.17	2	4,978	0.04%
2018/12/22	3	15.20	0	0.00	15.21	3	4,972	0.06%
2018/12/21	78	15.18	8	15.20	15.13	70	5,000	1.40%
2018/12/20	0	0.00	60	15.16	15.16	-60	4,935	-1.22%
2018/12/19	0	0.00	4	14.99	14.96	-4	4,833	-0.08%
2018/12/18	0	0.00	9	15.04	15.04	-9	4,768	-0.19%
2018/12/17	0	0.00	2	14.93	14.93	-2	4,698	-0.04%
2018/12/14	2	15.11	0	0.00	15.02	2	4,675	0.04%
2018/12/13	2	14.86	4	14.89	14.89	-2	4,612	-0.04%
2018/12/12	4	14.97	6	15.00	14.93	-2	4,580	-0.04%
2018/12/10	10	15.21	9	15.25	15.22	1	4,546	0.02%
2018/12/07	13	15.04	0	0.00	15.06	13	4,519	0.29%
2018/12/06	0	0.00	46	15.11	15.18	-46	4,489	-1.02%
2018/12/05	10	14.77	5	14.83	14.82	5	4,455	0.11%
2018/12/04	4	14.54	18	14.58	14.60	-14	4,419	-0.32%
2018/12/03	19	14.47	32	14.60	14.45	-13	4,355	-0.30%
2018/11/30	9	14.78	0	0.00	14.86	9	4,202	0.21%
2018/11/29	5	14.74	34	14.80	14.83	-29	4,206	-0.69%
2018/11/28	4	14.90	16	14.85	14.86	-12	3,983	-0.30%
2018/11/27	6	15.11	0	0.00	15.06	6	3,926	0.15%
2018/11/26	15	15.01	0	0.00	15.07	15	3,901	0.38%
2018/11/22	7	15.10	0	0.00	15.13	7	3,699	0.19%
2018/11/21	7	15.13	0	0.00	15.12	7	3,681	0.19%
2018/11/19	0	0.00	1	15.01	15.00	-1	3,574	-0.03%
2018/11/16	1	14.96	0	0.00	15.07	1	3,552	0.03%
2018/11/14	2	15.10	0	0.00	15.08	2	3,511	0.06%
2018/11/13	44	15.30	2	15.14	15.12	42	3,497	1.20%
2018/11/12	9	15.00	0	0.00	15.02	9	3,299	0.27%
2018/11/09	2	15.08	7	14.98	15.06	-5	3,157	-0.16%
2018/11/08	1	14.85	19	14.75	14.84	-18	3,121	-0.58%
2018/11/07	5	14.95	0	0.00	14.94	5	3,081	0.16%
2018/11/06	2	14.97	0	0.00	15.08	2	3,098	0.06%
2018/11/05	11	15.04	0	0.00	15.00	11	3,075	0.36%
2018/11/02	26	14.98	0	0.00	14.92	26	3,051	0.85%
2018/11/01	2	15.05	2	15.03	15.03	0	2,904	0.00%
2018/10/31	11	15.16	0	0.00	15.15	11	2,854	0.39%
2018/10/24	20	15.14	0	0.00	15.17	20	2,507	0.80%
2018/10/23	0	0.00	7	15.09	15.13	-7	2,417	-0.29%
2018/10/19	2	14.88	2	14.92	14.87	0	2,313	0.00%
2018/10/18	3	14.76	0	0.00	14.87	3	2,294	0.13%
2018/10/17	25	14.68	3	14.71	14.84	22	2,338	0.94%
2018/10/16	0	0.00	3	14.92	14.86	-3	2,352	-0.13%
2018/10/15	0	0.00	10	14.95	14.95	-10	2,340	-0.43%
2018/10/12	32	14.89	15	15.04	14.74	17	2,296	0.74%
2018/10/11	0	0.00	18	15.06	15.25	-18	2,209	-0.81%
2018/10/05	0	0.00	127	14.05	14.11	-127	1,873	-6.78%	大賣/鉅額交易
2018/10/04	0	0.00	143	13.87	13.88	-143	1,796	-7.96%	大賣/鉅額交易
2018/10/03	30	13.69	0	0.00	13.72	30	1,751	1.71%
2018/10/02	8	13.66	0	0.00	13.67	8	1,724	0.46%
2018/10/01	5	13.51	0	0.00	13.53	5	1,699	0.29%
2018/09/28	3	13.53	0	0.00	13.58	3	1,722	0.17%
2018/09/21	5	13.58	8	13.68	13.58	-3	1,796	-0.17%
2018/09/18	0	0.00	5	13.79	13.78	-5	1,900	-0.26%
2018/09/14	10	13.77	0	0.00	13.69	10	1,980	0.50%
2018/09/11	0	0.00	1	13.90	13.86	-1	2,011	-0.05%
2018/09/10	0	0.00	73	13.78	13.86	-73	2,001	-3.65%
2018/09/07	15	13.71	2	13.74	13.74	13	1,958	0.66%
2018/09/06	20	13.66	1	13.70	13.66	19	1,940	0.98%
2018/09/05	19	13.60	5	13.58	13.60	14	1,929	0.73%
2018/09/03	5	13.60	0	0.00	13.63	5	1,929	0.26%
2018/08/31	20	13.58	2	13.60	13.54	18	1,919	0.94%
2018/08/30	37	13.50	0	0.00	13.51	37	1,931	1.92%
2018/08/29	11	13.52	0	0.00	13.51	11	1,946	0.57%
2018/08/28	31	13.59	0	0.00	13.61	31	1,950	1.59%
2018/08/27	10	13.74	20	13.71	13.70	-10	2,013	-0.50%
2018/08/24	10	13.87	10	13.83	13.82	0	1,995	0.00%
2018/08/21	0	0.00	2	13.84	13.84	-2	2,013	-0.10%
2018/08/20	10	13.97	0	0.00	13.97	10	1,979	0.51%
2018/08/17	0	0.00	1	13.95	13.99	-1	1,987	-0.05%
2018/08/16	1	13.96	1	14.07	13.94	0	1,965	0.00%
2018/08/15	0	0.00	2	13.93	13.98	-2	1,981	-0.10%
2018/08/14	0	0.00	1	13.88	13.84	-1	1,956	-0.05%
2018/08/13	0	0.00	12	13.85	13.90	-12	1,968	-0.61%
2018/08/10	3	13.63	0	0.00	13.65	3	1,914	0.16%
2018/08/08	1	13.56	49	13.57	13.57	-48	1,927	-2.49%
2018/08/07	0	0.00	3	13.65	13.67	-3	1,929	-0.16%
2018/08/06	1	13.58	0	0.00	13.61	1	1,957	0.05%
2018/08/03	1	13.66	0	0.00	13.66	1	1,968	0.05%
2018/08/02	5	13.66	8	13.73	13.77	-3	1,962	-0.15%
2018/08/01	17	13.59	5	13.56	13.56	12	1,936	0.62%
2018/07/30	0	0.00	1	13.65	13.68	-1	1,961	-0.05%
2018/07/27	22	13.67	28	13.62	13.63	-6	2,036	-0.29%
2018/07/26	16	13.72	0	0.00	13.74	16	2,026	0.79%
2018/07/25	20	13.78	0	0.00	13.79	20	2,023	0.99%
2018/07/24	1	13.80	0	0.00	13.79	1	2,036	0.05%
2018/07/23	41	13.83	0	0.00	13.84	41	2,039	2.01%
2018/07/20	39	13.90	0	0.00	13.89	39	2,053	1.90%
2018/07/19	62	13.91	0	0.00	14.00	62	2,107	2.94%
2018/07/18	32	13.97	0	0.00	13.99	32	2,211	1.45%
2018/07/16	1	14.00	0	0.00	14.02	1	2,326	0.04%
2018/07/13	11	14.05	10	14.03	14.00	1	2,360	0.04%
2018/07/12	33	14.18	40	14.15	14.13	-7	2,388	-0.29%
2018/07/11	10	14.30	10	14.32	14.30	0	2,426	0.00%
2018/07/09	30	14.26	0	0.00	14.23	30	2,410	1.24%
2018/07/06	0	0.00	1	14.47	14.40	-1	2,405	-0.04%
2018/07/05	0	0.00	1	14.38	14.45	-1	2,393	-0.04%
2018/07/03	15	14.30	4	14.35	14.33	11	2,346	0.47%
2018/07/02	1	14.24	15	14.23	14.30	-14	2,354	-0.59%
2018/06/29	3	14.24	41	14.22	14.20	-38	2,349	-1.62%
2018/06/28	0	0.00	1	14.46	14.41	-1	2,314	-0.04%
2018/06/27	0	0.00	7	14.37	14.39	-7	2,277	-0.31%
2018/06/26	15	14.35	120	14.36	14.32	-105	2,287	-4.59%	大賣/鉅額交易
2018/06/22	0	0.00	1	14.27	14.23	-1	2,264	-0.04%
2018/06/21	0	0.00	1	14.20	14.19	-1	2,300	-0.04%
2018/06/19	33	14.20	4	14.22	14.24	29	2,360	1.23%
2018/06/14	19	14.08	1	14.04	14.10	18	2,351	0.77%
2018/06/12	2	14.00	1	14.02	13.96	1	2,348	0.04%
2018/06/08	0	0.00	13	13.96	13.98	-13	2,395	-0.54%
2018/06/06	55	13.91	0	0.00	13.86	55	2,475	2.22%
2018/06/05	4	14.04	53	14.05	14.05	-49	2,451	-2.00%
2018/06/04	62	14.06	3	14.05	14.02	59	2,466	2.39%
2018/06/01	18	14.26	0	0.00	14.26	18	2,403	0.75%
2018/05/31	7	14.34	3	14.34	14.33	4	2,433	0.16%
2018/05/30	15	14.39	38	14.40	14.42	-23	2,432	-0.95%
2018/05/29	0	0.00	5	14.25	14.24	-5	2,446	-0.20%
2018/05/28	1	14.17	0	0.00	14.16	1	2,474	0.04%
2018/05/25	10	14.25	3	14.23	14.23	7	2,493	0.28%
2018/05/24	3	14.27	0	0.00	14.27	3	2,496	0.12%
2018/05/23	0	0.00	8	14.32	14.31	-8	2,527	-0.32%
2018/05/22	17	14.24	5	14.21	14.25	12	2,517	0.48%
2018/05/21	6	14.22	5	14.32	14.22	1	2,558	0.04%
2018/05/18	30	14.37	0	0.00	14.38	30	2,581	1.16%
2018/05/17	2	14.37	0	0.00	14.37	2	2,711	0.07%
2018/05/16	20	14.33	0	0.00	14.32	20	2,742	0.73%
2018/05/14	19	14.27	0	0.00	14.23	19	3,011	0.63%
2018/05/11	1	14.38	21	14.38	14.38	-20	3,005	-0.67%
2018/05/10	4	14.51	0	0.00	14.50	4	2,993	0.13%
2018/05/08	3	14.64	0	0.00	14.64	3	2,995	0.10%
2018/05/07	18	14.70	0	0.00	14.70	18	3,003	0.60%
2018/05/04	5	14.82	0	0.00	14.82	5	2,973	0.17%
2018/05/03	0	0.00	1	14.85	14.84	-1	2,907	-0.03%
2018/05/02	4	14.67	0	0.00	14.71	4	2,908	0.14%
2018/04/30	5	14.65	0	0.00	14.64	5	2,907	0.17%
2018/04/26	0	0.00	3	14.82	14.89	-3	2,894	-0.10%
2018/04/25	0	0.00	1	14.86	14.81	-1	2,839	-0.04%
2018/04/24	0	0.00	9	14.73	14.73	-9	2,823	-0.32%
2018/04/23	15	14.51	5	14.55	14.60	10	2,719	0.37%
2018/04/20	0	0.00	5	14.44	14.47	-5	2,676	-0.19%
2018/04/19	6	14.28	0	0.00	14.25	6	2,608	0.23%
2018/04/18	0	0.00	1	14.50	14.42	-1	2,586	-0.04%
2018/04/17	0	0.00	5	14.43	14.51	-5	2,538	-0.20%
2018/04/16	3	14.31	3	14.34	14.31	0	2,494	0.00%
2018/04/13	3	14.28	4	14.32	14.30	-1	2,495	-0.04%
2018/04/12	0	0.00	3	14.34	14.32	-3	2,507	-0.12%
2018/04/11	6	14.27	36	14.29	14.28	-30	2,518	-1.19%
2018/04/10	0	0.00	9	14.33	14.32	-9	2,514	-0.36%
2018/04/09	9	14.40	1	14.37	14.37	8	2,524	0.32%
2018/04/03	35	14.53	3	14.56	14.53	32	2,516	1.27%
2018/04/02	7	14.34	5	14.33	14.42	2	2,509	0.08%
2018/03/30	4	14.31	3	14.35	14.35	1	2,542	0.04%
2018/03/29	0	0.00	1	14.50	14.46	-1	2,527	-0.04%
2018/03/28	0	0.00	3	14.42	14.47	-3	2,502	-0.12%
2018/03/27	3	14.31	0	0.00	14.30	3	2,459	0.12%
2018/03/26	30	14.56	18	14.55	14.47	12	2,453	0.49%
2018/03/23	15	14.55	1	14.58	14.59	14	2,410	0.58%
2018/03/22	4	14.23	4	14.15	14.30	0	2,343	0.00%
2018/03/21	1	14.23	1	14.26	14.27	0	2,290	0.00%
2018/03/20	4	14.29	4	14.29	14.29	0	2,292	0.00%
2018/03/19	14	14.29	10	14.27	14.25	4	2,303	0.17%
2018/03/16	13	14.33	10	14.26	14.29	3	2,308	0.13%
2018/03/13	1	14.24	0	0.00	14.22	1	2,315	0.04%
2018/03/08	3	14.55	35	14.56	14.54	-32	2,411	-1.33%
2018/03/07	15	14.64	9	14.63	14.70	6	2,383	0.25%
2018/03/06	5	14.66	0	0.00	14.62	5	2,437	0.21%
2018/03/05	22	14.74	8	14.85	14.85	14	2,460	0.57%
2018/03/02	10	14.80	2	14.88	14.76	8	2,442	0.33%
2018/03/01	20	14.72	8	14.71	14.65	12	2,434	0.49%
2018/02/27	8	14.53	0	0.00	14.60	8	2,508	0.32%
2018/02/26	0	0.00	10	14.57	14.58	-10	2,534	-0.39%
2018/02/21	2	14.82	0	0.00	14.77	2	2,735	0.07%
2018/02/12	2	15.18	20	15.13	15.18	-18	2,748	-0.65%
2018/02/09	50	15.45	64	15.45	15.28	-14	2,781	-0.50%
2018/02/08	30	15.03	10	15.01	15.00	20	2,663	0.75%
2018/02/07	16	15.02	0	0.00	15.03	16	2,707	0.59%
2018/02/06	10	15.02	15	15.01	15.17	-5	2,702	-0.19%
2018/02/05	2	14.55	17	14.50	14.48	-15	2,485	-0.60%
2018/02/02	2	14.27	0	0.00	14.27	2	2,492	0.08%
2018/02/01	11	14.27	0	0.00	14.20	11	2,511	0.44%
2018/01/31	3	14.30	0	0.00	14.27	3	2,506	0.12%
2018/01/26	1	14.25	0	0.00	14.19	1	2,494	0.04%
2018/01/22	3	14.15	0	0.00	14.15	3	2,461	0.12%
2018/01/19	0	0.00	2	14.25	14.25	-2	2,472	-0.08%
2018/01/18	7	14.30	0	0.00	14.30	7	2,475	0.28%
2018/01/17	12	14.46	0	0.00	14.43	12	2,436	0.49%
2018/01/12	3	14.59	2	14.59	14.59	1	2,470	0.04%
2018/01/10	0	0.00	2	14.63	14.69	-2	2,508	-0.08%
2018/01/08	2	14.59	0	0.00	14.60	2	2,540	0.08%
2018/01/05	1	14.68	0	0.00	14.63	1	2,543	0.04%
2018/01/03	0	0.00	22	14.74	14.73	-22	2,596	-0.85%
2018/01/02	2	14.90	8	14.86	14.86	-6	2,565	-0.23%