國泰臺灣加權反1 (00664R)-國泰-松江券商分點個股進出

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
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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/11/21	15	3.80	0	0.00	3.79	15	11,676	0.13%
2024/11/18	16	3.78	15	3.77	3.79	1	11,440	0.01%
2024/11/15	8	3.76	0	0.00	3.74	8	11,540	0.07%
2024/11/14	8	3.78	11	3.76	3.77	-3	11,730	-0.03%
2024/11/13	13	3.73	10	3.72	3.74	3	11,699	0.03%
2024/11/12	5	3.70	20	3.71	3.72	-15	12,028	-0.12%
2024/11/11	6	3.65	10	3.67	3.63	-4	11,952	-0.03%
2024/11/08	6	3.62	0	0.00	3.63	6	12,158	0.05%
2024/11/07	5	3.67	0	0.00	3.64	5	12,764	0.04%
2024/11/06	28	3.67	0	0.00	3.68	28	12,761	0.22%
2024/11/05	10	3.70	0	0.00	3.71	10	13,181	0.08%
2024/11/04	3	3.74	0	0.00	3.73	3	13,722	0.02%
2024/11/01	3	3.79	20	3.76	3.76	-17	14,735	-0.12%
2024/10/25	0	0.00	1	3.66	3.66	-1	14,995	-0.01%
2024/10/24	0	0.00	14	3.68	3.69	-14	15,167	-0.09%
2024/10/22	0	0.00	17	3.64	3.64	-17	15,478	-0.11%
2024/10/21	5	3.63	0	0.00	3.64	5	15,896	0.03%
2024/10/18	12	3.61	0	0.00	3.64	12	16,109	0.07%
2024/10/15	25	3.68	0	0.00	3.66	25	16,207	0.15%
2024/10/11	2	3.74	0	0.00	3.74	2	16,251	0.01%
2024/10/09	5	3.77	0	0.00	3.78	5	16,372	0.03%
2024/10/07	3	3.76	0	0.00	3.75	3	16,436	0.02%
2024/10/04	2	3.83	0	0.00	3.84	2	16,534	0.01%
2024/09/30	0	0.00	10	3.77	3.82	-10	16,576	-0.06%
2024/09/27	12	3.70	24	3.73	3.74	-12	16,446	-0.07%
2024/09/26	12	3.71	0	0.00	3.74	12	16,340	0.07%
2024/09/25	14	3.75	0	0.00	3.74	14	16,252	0.09%
2024/09/24	4	3.84	0	0.00	3.81	4	16,109	0.02%
2024/09/23	10	3.85	0	0.00	3.83	10	16,026	0.06%
2024/09/20	5	3.83	0	0.00	3.86	5	16,146	0.03%
2024/09/19	102	3.90	0	0.00	3.88	102	16,073	0.63%	大買/鉅額交易
2024/09/16	9	3.93	0	0.00	3.92	9	16,052	0.06%
2024/09/13	2	3.94	0	0.00	3.93	2	16,112	0.01%
2024/09/12	52	3.97	0	0.00	3.95	52	16,348	0.32%
2024/09/11	3	4.06	0	0.00	4.08	3	16,223	0.02%
2024/09/10	101	4.10	0	0.00	4.08	101	16,179	0.62%	大買/鉅額交易
2024/09/09	8	4.08	110	4.06	4.06	-102	16,117	-0.63%	大賣/鉅額交易
2024/09/06	103	4.01	6	4.02	4.02	97	15,974	0.61%	大買/
2024/09/05	2	4.02	5	4.06	4.06	-3	15,892	-0.02%
2024/09/04	0	0.00	20	4.06	4.08	-20	15,724	-0.13%
2024/09/03	10	3.89	0	0.00	3.89	10	15,036	0.07%
2024/08/28	3	3.87	0	0.00	3.84	3	15,467	0.02%
2024/08/26	1	3.84	0	0.00	3.89	1	15,662	0.01%
2024/08/20	14	3.84	0	0.00	3.85	14	15,470	0.09%
2024/08/19	3	3.84	0	0.00	3.85	3	15,499	0.02%
2024/08/16	7	3.85	150	3.85	3.86	-143	15,386	-0.93%	大賣/鉅額交易
2024/08/15	168	3.92	0	0.00	3.94	168	15,158	1.11%	大買/鉅額交易
2024/08/14	13	3.90	300	3.92	3.93	-287	15,165	-1.89%	大賣/鉅額交易
2024/08/13	101	3.97	20	3.96	3.96	81	14,681	0.55%	大買/
2024/08/12	236	3.99	0	0.00	3.98	236	14,670	1.61%	大買/鉅額交易
2024/08/09	11	4.03	100	4.03	4.04	-89	14,857	-0.60%
2024/08/08	115	4.17	25	4.13	4.16	90	14,351	0.63%	大買/
2024/08/07	90	4.16	76	4.07	4.06	14	14,062	0.10%
2024/08/06	247	4.28	438	4.26	4.28	-191	13,597	-1.40%	大買/大賣/鉅額交易
2024/08/05	87	4.36	205	4.40	4.47	-118	12,938	-0.91%	大賣/鉅額交易
2024/08/02	100	4.08	35	4.06	4.08	65	11,854	0.55%
2024/08/01	10	3.89	200	3.89	3.90	-190	11,632	-1.63%	大賣/鉅額交易
2024/07/31	1	3.99	0	0.00	3.97	1	11,428	0.01%
2024/07/30	13	3.96	10	4.04	3.97	3	11,473	0.03%
2024/07/29	50	3.97	0	0.00	3.97	50	11,281	0.44%
2024/07/26	3	3.99	23	4.00	3.99	-20	11,095	-0.18%
2024/07/23	20	3.88	1	3.87	3.87	19	11,064	0.17%
2024/07/22	100	3.97	40	3.94	3.95	60	11,098	0.54%
2024/07/19	106	3.85	0	0.00	3.86	106	10,776	0.98%	大買/鉅額交易
2024/07/18	2	3.79	11	3.81	3.78	-9	10,703	-0.08%
2024/07/15	1	3.72	0	0.00	3.73	1	10,952	0.01%
2024/07/12	20	3.70	30	3.72	3.73	-10	11,117	-0.09%
2024/07/11	1	3.64	0	0.00	3.64	1	11,144	0.01%
2024/07/04	31	3.76	0	0.00	3.75	31	11,027	0.28%
2024/07/03	10	3.84	0	0.00	3.83	10	11,055	0.09%
2024/06/26	10	3.87	0	0.00	3.89	10	10,952	0.09%
2024/06/25	0	0.00	44	3.94	3.90	-44	10,786	-0.41%
2024/06/24	2	3.91	32	3.91	3.91	-30	10,714	-0.28%
2024/06/20	10	3.81	0	0.00	3.81	10	10,746	0.09%
2024/06/19	64	3.86	0	0.00	3.84	64	10,750	0.60%
2024/06/18	30	3.92	0	0.00	3.92	30	10,666	0.28%
2024/06/13	10	4.02	0	0.00	4.01	10	10,439	0.10%
2024/06/12	20	4.08	0	0.00	4.06	20	10,229	0.20%
2024/06/06	20	4.10	20	4.09	4.10	0	10,128	0.00%
2024/05/31	2	4.16	0	0.00	4.21	2	9,990	0.02%
2024/05/30	0	0.00	80	4.18	4.19	-80	9,879	-0.81%
2024/05/28	30	4.08	0	0.00	4.09	30	9,806	0.31%
2024/05/27	10	4.10	0	0.00	4.11	10	9,804	0.10%
2024/05/23	11	4.14	0	0.00	4.15	11	9,562	0.12%
2024/05/21	1	4.22	0	0.00	4.21	1	9,475	0.01%
2024/05/16	20	4.17	0	0.00	4.21	20	9,314	0.21%
2024/05/15	30	4.22	20	4.21	4.22	10	9,163	0.11%
2024/05/14	1	4.29	0	0.00	4.27	1	8,775	0.01%
2024/05/13	1	4.31	0	0.00	4.30	1	8,547	0.01%
2024/05/08	1	4.34	0	0.00	4.34	1	8,396	0.01%
2024/05/06	22	4.35	0	0.00	4.36	22	8,260	0.27%
2024/05/03	3	4.42	0	0.00	4.42	3	8,134	0.04%
2024/04/29	10	4.39	0	0.00	4.37	10	7,970	0.13%
2024/04/26	10	4.45	0	0.00	4.46	10	7,796	0.13%
2024/04/25	0	0.00	40	4.51	4.53	-40	7,721	-0.52%
2024/04/24	20	4.48	0	0.00	4.46	20	7,605	0.26%
2024/04/19	0	0.00	30	4.59	4.60	-30	7,283	-0.41%
2024/04/18	20	4.45	0	0.00	4.44	20	6,683	0.30%
2024/04/17	10	4.45	0	0.00	4.47	10	6,379	0.16%
2024/04/16	1	4.52	92	4.50	4.51	-91	6,219	-1.46%
2024/04/10	10	4.33	0	0.00	4.31	10	5,960	0.17%
2024/04/09	32	4.35	0	0.00	4.31	32	6,111	0.52%
2024/04/02	15	4.41	0	0.00	4.39	15	6,009	0.25%
2024/03/26	15	4.41	10	4.46	4.46	5	6,006	0.08%
2024/03/25	0	0.00	1	4.45	4.44	-1	5,775	-0.02%
2024/03/21	69	4.47	0	0.00	4.46	69	5,668	1.22%
2024/03/18	25	4.53	0	0.00	4.53	25	5,542	0.45%
2024/03/08	17	4.51	7	4.57	4.55	10	5,311	0.19%
2024/03/07	16	4.56	0	0.00	4.56	16	5,158	0.31%
2024/03/06	5	4.63	0	0.00	4.61	5	4,965	0.10%
2024/03/05	11	4.65	0	0.00	4.64	11	4,885	0.23%
2024/03/04	27	4.67	2	4.67	4.66	25	4,883	0.51%
2024/02/26	0	0.00	1	4.76	4.75	-1	4,628	-0.02%
2024/02/23	17	4.75	0	0.00	4.76	17	4,618	0.37%
2024/02/22	13	4.78	0	0.00	4.78	13	4,610	0.28%
2024/02/16	1	4.82	0	0.00	4.83	1	4,658	0.02%
2024/02/15	26	4.84	0	0.00	4.84	26	4,643	0.56%
2024/01/31	0	0.00	5	5.03	5.04	-5	4,505	-0.11%
2024/01/29	13	5.00	0	0.00	4.98	13	4,559	0.29%
2024/01/26	1	5.01	0	0.00	5.02	1	4,584	0.02%
2024/01/24	13	5.04	0	0.00	5.04	13	4,631	0.28%
2024/01/23	20	5.05	0	0.00	5.05	20	4,751	0.42%
2024/01/22	6	5.07	0	0.00	5.07	6	4,749	0.13%
2024/01/19	10	5.15	2	5.10	5.11	8	4,766	0.17%
2024/01/17	0	0.00	20	5.23	5.23	-20	4,862	-0.41%
2024/01/04	1	5.14	0	0.00	5.16	1	4,811	0.02%
2023/12/29	1	5.06	0	0.00	5.07	1	4,569	0.02%
2023/12/27	1	5.09	0	0.00	5.06	1	4,540	0.02%
2023/12/21	20	5.17	0	0.00	5.16	20	4,473	0.45%
2023/12/15	11	5.10	0	0.00	5.11	11	4,716	0.23%
2023/12/14	0	0.00	10	5.12	5.12	-10	4,588	-0.22%
2023/12/08	5	5.19	0	0.00	5.21	5	4,585	0.11%
2023/12/06	5	5.20	0	0.00	5.21	5	4,658	0.11%
2023/11/24	0	0.00	19	5.23	5.24	-19	4,677	-0.41%
2023/11/22	0	0.00	11	5.24	5.23	-11	4,809	-0.23%
2023/11/21	6	5.20	0	0.00	5.20	6	4,897	0.12%
2023/11/17	5	5.25	0	0.00	5.25	5	5,072	0.10%
2023/11/10	10	5.43	0	0.00	5.42	10	5,524	0.18%
2023/11/06	5	5.41	0	0.00	5.42	5	6,089	0.08%
2023/10/23	0	0.00	4	5.56	5.55	-4	6,307	-0.06%
2023/10/06	5	5.47	18	5.46	5.47	-13	6,869	-0.19%
2023/10/03	18	5.48	0	0.00	5.50	18	6,973	0.26%
2023/09/26	0	0.00	1	5.56	5.56	-1	7,302	-0.01%
2023/09/25	5	5.51	0	0.00	5.50	5	7,336	0.07%
2023/09/21	0	0.00	1	5.55	5.56	-1	7,320	-0.01%
2023/09/08	0	0.00	1	5.49	5.49	-1	7,337	-0.01%
2023/09/06	0	0.00	6	5.42	5.42	-6	7,607	-0.08%
2023/09/04	1	5.41	0	0.00	5.40	1	7,799	0.01%
2023/08/25	0	0.00	1	5.52	5.52	-1	7,862	-0.01%
2023/08/24	2	5.42	0	0.00	5.41	2	7,781	0.03%
2023/08/14	0	0.00	8	5.52	5.55	-8	7,526	-0.11%
2023/08/02	1	5.39	105	5.39	5.40	-104	7,032	-1.48%	大賣/鉅額交易
2023/07/31	1	5.31	0	0.00	5.32	1	6,914	0.01%
2023/07/28	1	5.28	0	0.00	5.28	1	6,762	0.01%
2023/07/27	5	5.27	0	0.00	5.28	5	6,797	0.07%
2023/07/25	2	5.30	0	0.00	5.30	2	6,798	0.03%
2023/07/20	4	5.32	0	0.00	5.32	4	6,918	0.06%
2023/07/12	1	5.39	0	0.00	5.39	1	6,648	0.02%
2023/07/07	2	5.48	0	0.00	5.49	2	6,543	0.03%
2023/07/05	1	5.35	0	0.00	5.38	1	6,120	0.02%
2023/06/27	1	5.45	0	0.00	5.46	1	6,126	0.02%
2023/06/26	1	5.42	0	0.00	5.42	1	6,030	0.02%
2023/06/05	0	0.00	6	5.54	5.54	-6	6,639	-0.09%
2023/06/01	1	5.62	0	0.00	5.61	1	6,638	0.02%
2023/05/29	10	5.58	1	5.59	5.58	9	6,766	0.13%
2023/05/22	2	5.74	0	0.00	5.75	2	6,887	0.03%
2023/05/19	2	5.74	0	0.00	5.74	2	7,036	0.03%
2023/05/18	5	5.77	0	0.00	5.77	5	7,125	0.07%
2023/05/17	3	5.84	0	0.00	5.83	3	7,153	0.04%
2023/05/12	0	0.00	2	6.01	6.00	-2	7,106	-0.03%
2023/05/11	2	6.00	0	0.00	6.01	2	7,046	0.03%
2023/05/04	0	0.00	20	5.99	5.97	-20	7,307	-0.27%
2023/04/27	4	6.07	0.5	6.04	6.04	3.5	7,498	0.05%
2023/04/25	0.4	6.04	5	6.04	6.05	-4.6	7,390	-0.06%
2023/04/21	0.1	5.98	0	0.00	5.97	0.1	7,258	0.00%
2023/04/20	5	5.93	15	5.93	5.94	-10	7,467	-0.13%
2023/04/19	0	0.00	5	5.91	5.91	-5	7,625	-0.07%
2023/04/14	10	5.85	8	5.88	5.85	2	7,925	0.03%
2023/04/13	0	0.00	15	5.88	5.92	-15	7,898	-0.19%
2023/04/06	1	5.93	0	0.00	5.92	1	8,292	0.01%
2023/03/29	1	5.96	0	0.00	5.94	1	8,497	0.01%
2023/03/28	2	5.95	0	0.00	5.96	2	8,751	0.02%
2023/03/24	30	5.90	0	0.00	5.88	30	8,922	0.34%
2023/03/23	10	5.92	0	0.00	5.90	10	8,972	0.11%
2023/03/22	9	5.96	0	0.00	5.95	9	9,236	0.10%
2023/03/21	9	6.05	0	0.00	6.04	9	9,058	0.10%
2023/03/16	3	6.15	0	0.00	6.15	3	9,222	0.03%
2023/03/14	5	6.09	15	6.10	6.11	-10	9,167	-0.11%
2023/03/07	5	5.90	0	0.00	5.90	5	9,155	0.05%
2023/03/06	1	5.96	0	0.00	5.94	1	9,216	0.01%
2023/03/03	8	6.00	0	0.00	6.01	8	9,139	0.09%
2023/03/01	0	0.00	1	6.10	6.04	-1	9,436	-0.01%
2023/02/24	1	5.99	0	0.00	6.03	1	9,401	0.01%
2023/02/23	7	6.02	0	0.00	6.02	7	9,362	0.07%
2023/02/22	0	0.00	1	6.12	6.11	-1	9,224	-0.01%
2023/02/14	3	6.01	0	0.00	6.00	3	10,663	0.03%
2023/02/09	5	6.04	0	0.00	6.04	5	10,668	0.05%
2023/02/08	1	6.05	0	0.00	6.02	1	10,692	0.01%
2023/02/07	9	6.11	0	0.00	6.11	9	10,658	0.08%
2023/02/01	1	6.13	0	0.00	6.12	1	10,566	0.01%
2023/01/31	50	6.11	0	0.00	6.15	50	10,581	0.47%
2023/01/30	1	6.08	3	6.11	6.11	-2	10,566	-0.02%
2023/01/16	1	6.31	0	0.00	6.34	1	10,635	0.01%
2023/01/09	1	6.46	0	0.00	6.41	1	10,759	0.01%
2022/12/19	0	0.00	30	6.58	6.60	-30	12,326	-0.24%
2022/12/16	40	6.59	10	6.58	6.57	30	12,356	0.24%
2022/12/15	0	0.00	15	6.46	6.47	-15	12,370	-0.12%
2022/12/14	10	6.47	0	0.00	6.47	10	12,282	0.08%
2022/12/13	0	0.00	10	6.55	6.56	-10	11,989	-0.08%
2022/12/08	10	6.54	0	0.00	6.57	10	11,957	0.08%
2022/12/05	1	6.34	0	0.00	6.38	1	11,874	0.01%
2022/12/01	1	6.37	1	6.32	6.37	0	12,065	0.00%
2022/11/29	2	6.54	0	0.00	6.51	2	11,811	0.02%
2022/11/28	3	6.57	0	0.00	6.58	3	11,771	0.03%
2022/11/25	10	6.47	0	0.00	6.48	10	11,784	0.08%
2022/11/24	10	6.47	0	0.00	6.46	10	11,836	0.08%
2022/11/23	2	6.52	0	0.00	6.53	2	11,616	0.02%
2022/11/22	4	6.56	0	0.00	6.58	4	11,619	0.03%
2022/11/18	55	6.53	0	0.00	6.59	55	11,655	0.47%
2022/11/16	15	6.60	0	0.00	6.57	15	11,380	0.13%
2022/11/11	0	0.00	5	6.83	6.84	-5	10,650	-0.05%
2022/11/10	454	7.10	405	7.11	7.11	49	9,988	0.49%	大買/大賣/
2022/11/09	8	7.06	1	7.12	7.06	7	9,497	0.07%
2022/11/07	14	7.25	0	0.00	7.26	14	9,456	0.15%
2022/11/01	14	7.38	0	0.00	7.37	14	9,324	0.15%
2022/10/28	0	0.00	3	7.47	7.52	-3	9,601	-0.03%
2022/10/27	27	7.43	0	0.00	7.42	27	9,648	0.28%
2022/10/25	28	7.56	0	0.00	7.56	28	9,579	0.29%
2022/10/24	14	7.44	0	0.00	7.47	14	9,492	0.15%
2022/10/21	1	7.45	0	0.00	7.51	1	9,466	0.01%
2022/10/19	0	0.00	92	7.37	7.40	-92	9,375	-0.98%
2022/10/17	1	7.46	1	7.49	7.42	0	9,326	0.00%
2022/10/13	0	0.00	1	7.42	7.53	-1	8,880	-0.01%
2022/10/12	1	7.38	0	0.00	7.38	1	8,747	0.01%
2022/10/11	0	0.00	1	7.28	7.36	-1	8,781	-0.01%
2022/10/05	15	7.01	10	6.99	7.01	5	8,839	0.06%
2022/09/29	0	0.00	499	7.08	7.15	-499	8,584	-5.81%	大賣/鉅額交易
2022/09/28	504	7.15	0	0.00	7.18	504	8,590	5.87%	大買/鉅額交易
2022/09/27	5	7.01	2	7.03	7.01	3	8,631	0.03%
2022/09/26	0	0.00	2	7.02	7.04	-2	9,004	-0.02%
2022/09/23	0	0.00	1	6.87	6.86	-1	9,143	-0.01%
2022/09/14	0	0.00	2	6.66	6.67	-2	11,094	-0.02%
2022/09/12	0	0.00	1	6.57	6.56	-1	11,696	-0.01%
2022/09/05	0	0.00	1	6.67	6.67	-1	12,796	-0.01%
2022/08/29	0	0.00	10	6.56	6.56	-10	12,703	-0.08%
2022/08/26	3	6.37	0	0.00	6.39	3	12,714	0.02%
2022/08/24	0	0.00	1	6.49	6.49	-1	12,852	-0.01%
2022/08/22	0	0.00	8	6.42	6.43	-8	13,020	-0.06%
2022/08/19	0	0.00	7	6.35	6.35	-7	13,148	-0.05%
2022/08/18	5	6.37	8	6.38	6.37	-3	13,176	-0.02%
2022/08/17	8	6.35	0	0.00	6.33	8	13,288	0.06%
2022/08/12	8	6.40	0	0.00	6.41	8	13,498	0.06%
2022/08/11	1	6.47	1	6.46	6.46	0	13,621	0.00%
2022/08/09	0	0.00	3	6.52	6.53	-3	13,747	-0.02%
2022/08/05	16	6.52	0	0.00	6.52	16	14,123	0.11%
2022/08/04	100	6.72	100	6.69	6.70	0	13,998	0.00%
2022/08/03	4	6.68	5	6.68	6.69	-1	13,922	-0.01%
2022/08/02	0	0.00	25	6.69	6.69	-25	13,990	-0.18%
2022/07/28	4	6.59	0	0.00	6.62	4	14,153	0.03%
2022/07/27	0	0.00	100	6.63	6.64	-100	14,087	-0.71%
2022/07/26	112	6.68	0	0.00	6.68	112	14,121	0.79%	大買/鉅額交易
2022/07/21	15	6.65	0	0.00	6.64	15	14,511	0.10%
2022/07/20	0	0.00	1	6.66	6.72	-1	14,786	-0.01%
2022/07/15	8	6.82	0	0.00	6.82	8	14,737	0.05%
2022/07/13	19	6.94	0	0.00	6.93	19	14,458	0.13%
2022/07/12	30	7.08	33	7.13	7.13	-3	14,361	-0.02%
2022/07/07	16	6.97	0	0.00	6.97	16	14,133	0.11%
2022/07/06	5	7.00	5	7.02	7.14	0	13,843	0.00%
2022/07/04	3	6.98	0	0.00	7.03	3	13,555	0.02%
2022/07/01	0	0.00	8	6.98	7.00	-8	13,165	-0.06%
2022/06/23	3	6.71	0	0.00	6.68	3	11,435	0.03%
2022/06/22	1	6.58	0	0.00	6.64	1	11,048	0.01%
2022/06/17	0	0.00	91	6.54	6.55	-91	10,172	-0.89%
2022/06/13	0	0.00	2	6.39	6.40	-2	9,209	-0.02%
2022/05/30	42	6.21	0	0.00	6.20	42	10,274	0.41%
2022/05/25	20	6.41	0	0.00	6.39	20	10,139	0.20%
2022/05/24	11	6.41	45	6.43	6.45	-34	10,237	-0.33%
2022/05/19	0	0.00	3	6.47	6.44	-3	10,186	-0.03%
2022/05/18	25	6.37	23	6.36	6.35	2	10,029	0.02%
2022/05/17	4	6.46	0	0.00	6.41	4	9,969	0.04%
2022/05/13	1	6.52	1	6.53	6.51	0	9,858	0.00%
2022/05/12	24	6.60	0	0.00	6.60	24	9,625	0.25%
2022/05/10	10	6.52	2	6.55	6.43	8	9,708	0.08%
2022/04/27	0	0.00	2	6.39	6.35	-2	9,977	-0.02%
2022/04/26	0	0.00	18	6.21	6.25	-18	9,761	-0.18%
2022/04/25	0	0.00	2	6.25	6.24	-2	9,693	-0.02%
2022/04/22	0	0.00	13	6.12	6.09	-13	9,517	-0.14%
2022/04/21	13	6.03	0	0.00	6.05	13	9,500	0.14%
2022/04/20	0	0.00	80	6.08	6.06	-80	9,505	-0.84%
2022/04/18	0	0.00	2	6.16	6.16	-2	9,810	-0.02%
2022/04/13	2	6.04	0	0.00	6.01	2	10,090	0.02%
2022/04/12	0	0.00	2	6.13	6.11	-2	9,959	-0.02%
2022/04/11	35	6.04	0	0.00	6.12	35	9,957	0.35%
2022/04/07	16	6.00	22	6.00	6.06	-6	9,773	-0.06%
2022/04/06	1	5.99	0	0.00	5.94	1	9,695	0.01%
2022/03/30	3	5.88	0	0.00	5.86	3	9,779	0.03%
2022/03/28	0	0.00	8	6.00	5.97	-8	9,736	-0.08%
2022/03/23	7	5.89	0	0.00	5.88	7	9,669	0.07%
2022/03/21	7	5.94	25	5.94	5.96	-18	9,382	-0.19%
2022/03/18	10	6.00	0	0.00	6.00	10	9,175	0.11%
2022/03/17	29	6.01	1	6.00	5.97	28	9,104	0.31%
2022/03/15	0	0.00	1	6.19	6.20	-1	8,800	-0.01%
2022/03/11	5	6.04	0	0.00	6.08	5	8,744	0.06%
2022/03/10	19	6.01	0	0.00	6.02	19	8,702	0.22%
2022/03/09	0	0.00	6	6.17	6.18	-6	8,474	-0.07%
2022/03/08	1	6.22	6	6.19	6.25	-5	8,170	-0.06%
2022/03/07	1	6.12	14	6.09	6.11	-13	8,012	-0.16%
2022/03/04	0	0.00	1	5.93	5.92	-1	7,686	-0.01%
2022/03/03	7	5.84	0	0.00	5.85	7	7,602	0.09%
2022/03/01	9	5.86	0	0.00	5.85	9	7,673	0.12%
2022/02/25	3	5.98	0	0.00	5.97	3	7,619	0.04%
2022/02/24	18	5.96	6	5.92	5.98	12	7,496	0.16%
2022/02/23	5	5.83	0	0.00	5.81	5	7,267	0.07%
2022/02/22	7	5.87	6	5.86	5.87	1	7,262	0.01%
2022/02/21	1	5.80	0	0.00	5.76	1	7,162	0.01%
2022/02/18	10	5.80	0	0.00	5.77	10	7,099	0.14%
2022/02/17	1	5.73	0	0.00	5.76	1	7,089	0.01%
2022/02/09	2	5.82	0	0.00	5.81	2	6,728	0.03%
2022/01/26	0	0.00	1	5.98	5.98	-1	6,686	-0.01%
2022/01/25	1	5.94	15	5.98	5.97	-14	6,518	-0.21%
2022/01/24	1	5.92	0	0.00	5.88	1	6,157	0.02%
2022/01/21	0	0.00	55	5.88	5.90	-55	5,993	-0.92%
2022/01/19	0	0.00	1	5.79	5.81	-1	5,629	-0.02%
2022/01/13	50	5.74	0	0.00	5.74	50	5,258	0.95%
2022/01/11	0	0.00	1	5.80	5.80	-1	5,288	-0.02%
2022/01/07	0	0.00	1	5.80	5.83	-1	5,075	-0.02%
2022/01/05	0	0.00	1	5.73	5.74	-1	4,725	-0.02%
2022/01/04	19	5.73	0	0.00	5.72	19	4,665	0.41%
2021/12/29	0	0.00	11	5.81	5.80	-11	4,803	-0.23%
2021/12/28	0	0.00	25	5.83	5.81	-25	4,946	-0.51%
2021/12/27	0	0.00	15	5.87	5.86	-15	5,098	-0.29%
2021/12/22	0	0.00	1	5.94	5.94	-1	5,288	-0.02%
2021/12/17	0	0.00	1	5.96	5.95	-1	5,374	-0.02%
2021/12/15	0	0.00	1	6.01	6.03	-1	5,559	-0.02%
2021/12/14	0	0.00	2	6.04	6.04	-2	5,632	-0.04%
2021/12/13	0	0.00	1	5.97	5.97	-1	5,598	-0.02%
2021/12/08	0	0.00	1	5.95	5.94	-1	5,586	-0.02%
2021/12/02	0	0.00	6	6.02	6.01	-6	5,477	-0.11%
2021/12/01	4	6.10	0	0.00	6.04	4	5,414	0.07%
2021/11/30	0	0.00	1	6.08	6.13	-1	5,337	-0.02%
2021/11/29	0	0.00	1	6.16	6.15	-1	5,346	-0.02%
2021/11/26	0	0.00	4	6.13	6.14	-4	5,320	-0.08%
2021/11/23	0	0.00	1	6.02	6.03	-1	5,479	-0.02%
2021/11/22	1	5.97	0	0.00	5.96	1	5,531	0.02%
2021/11/18	10	5.96	0	0.00	5.96	10	5,741	0.17%
2021/11/17	3	6.01	0	0.00	6.01	3	5,884	0.05%
2021/11/16	0	0.00	4	6.02	6.03	-4	6,148	-0.07%
2021/11/09	9	6.08	0	0.00	6.07	9	7,243	0.12%
2021/11/05	3	6.17	0	0.00	6.17	3	7,285	0.04%
2021/11/04	0	0.00	1	6.20	6.23	-1	7,251	-0.01%
2021/11/02	0	0.00	1	6.26	6.26	-1	7,347	-0.01%
2021/10/28	0	0.00	1	6.26	6.24	-1	7,415	-0.01%
2021/10/26	2	6.25	70	6.27	6.25	-68	7,572	-0.90%
2021/10/22	0	0.00	1	6.35	6.32	-1	8,151	-0.01%
2021/10/20	0	0.00	1	6.30	6.30	-1	8,322	-0.01%
2021/10/15	5	6.39	0	0.00	6.36	5	8,486	0.06%
2021/10/14	50	6.48	0	0.00	6.52	50	8,538	0.59%
2021/10/12	17	6.53	2	6.53	6.50	15	8,594	0.17%
2021/10/08	0	0.00	101	6.40	6.44	-101	8,553	-1.18%	大賣/鉅額交易
2021/10/07	2	6.39	0	0.00	6.40	2	8,544	0.02%
2021/10/06	4	6.56	0	0.00	6.54	4	8,459	0.05%
2021/10/05	30	6.51	47	6.56	6.52	-17	8,473	-0.20%
2021/10/04	10	6.46	3	6.54	6.52	7	8,391	0.08%
2021/10/01	0	0.00	4	6.45	6.48	-4	8,231	-0.05%
2021/09/30	5	6.32	5	6.34	6.33	0	8,123	0.00%
2021/09/29	0	0.00	4	6.35	6.37	-4	8,060	-0.05%
2021/09/27	105	6.19	0	0.00	6.20	105	8,070	1.30%	大買/鉅額交易
2021/09/24	2	6.21	0	0.00	6.23	2	8,077	0.02%
2021/09/22	0	0.00	7	6.35	6.34	-7	7,992	-0.09%
2021/09/16	0	0.00	1	6.22	6.22	-1	7,857	-0.01%
2021/09/13	0	0.00	1	6.19	6.17	-1	8,134	-0.01%
2021/09/08	0	0.00	1	6.23	6.25	-1	8,273	-0.01%
2021/09/02	0	0.00	1	6.18	6.23	-1	8,363	-0.01%
2021/09/01	0	0.00	1	6.17	6.16	-1	8,325	-0.01%
2021/08/31	5	6.24	0	0.00	6.19	5	8,243	0.06%
2021/08/27	3	6.26	0	0.00	6.27	3	8,282	0.04%
2021/08/26	1	6.36	1	6.38	6.36	0	8,171	0.00%
2021/08/25	7	6.37	0	0.00	6.37	7	8,137	0.09%
2021/08/23	2	6.51	0	0.00	6.47	2	8,187	0.02%
2021/08/20	0	0.00	1	6.64	6.64	-1	8,205	-0.01%
2021/08/19	0	0.00	2	6.59	6.63	-2	8,028	-0.02%
2021/08/18	0	0.00	2,494	6.57	6.45	-2,494	7,809	-31.93%	大賣/鉅額交易
2021/08/17	10	6.47	2	6.49	6.53	8	7,602	0.11%
2021/08/16	2,495	6.45	0	0.00	6.47	2,495	7,454	33.47%	大買/鉅額交易
2021/08/13	0	0.00	3	6.40	6.42	-3	7,444	-0.04%
2021/08/12	0	0.00	2	6.32	6.33	-2	7,530	-0.03%
2021/08/02	2	6.24	0	0.00	6.24	2	10,111	0.02%
2021/07/22	3	6.26	20	6.24	6.27	-17	10,306	-0.16%
2021/07/21	2	6.29	40	6.33	6.32	-38	10,278	-0.37%
2021/07/20	20	6.26	3	6.29	6.31	17	10,266	0.17%
2021/07/12	3	6.15	0	0.00	6.18	3	10,181	0.03%
2021/07/09	0	0.00	5	6.25	6.26	-5	10,146	-0.05%
2021/07/05	3	6.20	0	0.00	6.16	3	10,096	0.03%
2021/07/01	0	0.00	85	6.25	6.27	-85	9,931	-0.86%
2021/06/30	20	6.24	0	0.00	6.24	20	9,904	0.20%
2021/06/29	2	6.29	0	0.00	6.30	2	9,838	0.02%
2021/06/28	2	6.34	0	0.00	6.31	2	9,806	0.02%
2021/06/25	20	6.34	15	6.31	6.35	5	9,829	0.05%
2021/06/23	16	6.43	0	0.00	6.40	16	9,848	0.16%
2021/06/22	0	0.00	20	6.49	6.51	-20	9,741	-0.21%
2021/06/21	5	6.47	0	0.00	6.51	5	9,685	0.05%
2021/06/17	0	0.00	3	6.45	6.41	-3	9,607	-0.03%
2021/06/16	20	6.43	0	0.00	6.42	20	9,601	0.21%
2021/06/15	3	6.41	0	0.00	6.41	3	9,622	0.03%
2021/06/11	2	6.46	0	0.00	6.48	2	9,603	0.02%
2021/06/09	0	0.00	5	6.54	6.58	-5	9,463	-0.05%
2021/06/08	0	0.00	3	6.54	6.54	-3	9,449	-0.03%
2021/06/07	0	0.00	6	6.60	6.52	-6	9,511	-0.06%
2021/06/04	12	6.52	0	0.00	6.51	12	9,423	0.13%
2021/06/03	2	6.46	0	0.00	6.47	2	9,440	0.02%
2021/06/02	2	6.49	0	0.00	6.51	2	9,388	0.02%
2021/05/31	2	6.58	27	6.55	6.56	-25	9,435	-0.26%
2021/05/28	3	6.63	0	0.00	6.63	3	9,269	0.03%
2021/05/25	6	6.76	7	6.74	6.72	-1	9,273	-0.01%
2021/05/18	6	7.05	1	7.19	6.93	5	8,697	0.06%
2021/05/17	6	7.30	0	0.00	7.34	6	8,388	0.07%
2021/05/14	1	7.08	4	7.09	7.15	-3	7,914	-0.04%
2021/05/12	0	0.00	2	6.92	7.15	-2	7,298	-0.03%
2021/05/11	0	0.00	2	6.76	6.82	-2	6,603	-0.03%
2021/05/07	2	6.62	0	0.00	6.55	2	6,665	0.03%
2021/05/04	0	0.00	8	6.61	6.68	-8	6,542	-0.12%
2021/05/03	5	6.50	0	0.00	6.58	5	6,239	0.08%
2021/04/29	12	6.43	0	0.00	6.46	12	6,016	0.20%
2021/04/27	1	6.45	0	0.00	6.46	1	6,168	0.02%
2021/04/26	1	6.49	48	6.51	6.47	-47	6,216	-0.76%
2021/04/22	5	6.56	6	6.57	6.65	-1	6,291	-0.02%
2021/04/14	60	6.82	0	0.00	6.76	60	6,682	0.90%
2021/04/13	2	6.69	0	0.00	6.77	2	6,793	0.03%
2021/04/01	2	6.89	0	0.00	6.89	2	6,952	0.03%
2021/03/31	2	6.90	14	6.90	6.94	-12	6,936	-0.17%
2021/03/30	3	6.91	0	0.00	6.90	3	6,973	0.04%
2021/03/25	10	7.12	0	0.00	7.11	10	6,970	0.14%
2021/03/18	1	7.00	0	0.00	7.01	1	6,958	0.01%
2021/03/11	14	7.06	0	0.00	7.07	14	7,026	0.20%
2021/03/10	0	0.00	65	7.21	7.21	-65	7,009	-0.93%
2021/03/08	1	7.19	0	0.00	7.23	1	7,042	0.01%
2021/03/04	65	7.19	0	0.00	7.19	65	6,971	0.93%
2021/03/03	20	7.15	0	0.00	7.08	20	6,887	0.29%
2021/03/02	20	7.07	0	0.00	7.21	20	6,842	0.29%
2021/02/26	5	7.14	5	7.17	7.20	0	6,690	0.00%
2021/02/24	2	7.10	32	7.08	7.08	-30	6,569	-0.46%
2021/02/19	0	0.00	10	7.07	7.03	-10	6,429	-0.16%
2021/02/18	2	7.00	30	7.01	6.99	-28	6,442	-0.43%
2021/02/17	10	7.05	0	0.00	7.03	10	6,535	0.15%
2021/02/04	0	0.00	10	7.35	7.37	-10	6,386	-0.16%
2021/02/02	11	7.34	0	0.00	7.34	11	6,603	0.17%
2021/02/01	10	7.52	0	0.00	7.52	10	6,508	0.15%
2021/01/29	2	7.50	60	7.47	7.64	-58	6,406	-0.91%
2021/01/28	10	7.48	0	0.00	7.51	10	6,255	0.16%
2021/01/22	40	7.25	0	0.00	7.23	40	5,980	0.67%
2021/01/20	51	7.35	0	0.00	7.39	51	5,679	0.90%
2021/01/18	10	7.50	1	7.50	7.47	9	5,456	0.16%
2021/01/14	2	7.43	0	0.00	7.40	2	5,175	0.04%
2021/01/13	1	7.40	0	0.00	7.38	1	5,133	0.02%
2021/01/12	5	7.51	0	0.00	7.53	5	5,004	0.10%
2021/01/05	2	7.82	0	0.00	7.79	2	4,340	0.05%
2020/12/31	3	7.98	4	7.95	7.93	-1	4,255	-0.02%
2020/12/30	3	7.97	0	0.00	7.96	3	4,234	0.07%
2020/12/28	2	8.08	0	0.00	8.07	2	4,172	0.05%
2020/12/18	0	0.00	5	8.26	8.26	-5	4,401	-0.11%
2020/12/17	0	0.00	10	8.27	8.23	-10	4,514	-0.22%
2020/12/15	0	0.00	5	8.37	8.36	-5	4,469	-0.11%
2020/12/09	0	0.00	3	8.19	8.18	-3	4,456	-0.07%
2020/12/08	1	8.29	0	0.00	8.22	1	4,446	0.02%
2020/12/03	0	0.00	7	8.45	8.45	-7	4,827	-0.15%
2020/12/02	7	8.47	0	0.00	8.45	7	4,830	0.14%
2020/11/30	2	8.49	80	8.44	8.59	-78	4,814	-1.62%
2020/11/27	3	8.50	0	0.00	8.50	3	4,764	0.06%
2020/11/26	1	8.56	0	0.00	8.51	1	4,767	0.02%
2020/11/25	0	0.00	35	8.51	8.59	-35	4,775	-0.73%
2020/11/24	0	0.00	26	8.50	8.55	-26	4,782	-0.54%
2020/11/23	2	8.51	35	8.50	8.50	-33	4,800	-0.69%
2020/11/20	27	8.61	0	0.00	8.60	27	4,748	0.57%
2020/11/19	10	8.60	5	8.63	8.60	5	4,780	0.10%
2020/11/18	34	8.62	0	0.00	8.62	34	4,747	0.72%
2020/11/17	45	8.68	5	8.68	8.68	40	4,770	0.84%
2020/11/16	6	8.74	0	0.00	8.72	6	4,846	0.12%
2020/11/13	3	8.94	0	0.00	8.93	3	4,688	0.06%
2020/11/12	0	0.00	98	8.93	8.96	-98	4,573	-2.14%
2020/11/11	7	8.94	0	0.00	8.94	7	4,583	0.15%
2020/11/03	1	9.40	0	0.00	9.37	1	4,111	0.02%
2020/11/02	1	9.50	0	0.00	9.48	1	4,140	0.02%
2020/10/30	71	9.47	0	0.00	9.52	71	4,138	1.72%
2020/10/29	0	0.00	30	9.47	9.43	-30	4,107	-0.73%
2020/10/28	10	9.33	0	0.00	9.34	10	4,083	0.24%
2020/10/15	10	9.30	0	0.00	9.32	10	4,453	0.22%
2020/09/24	20	9.81	0	0.00	9.83	20	4,412	0.45%
2020/09/18	0	0.00	1	9.34	9.36	-1	4,224	-0.02%
2020/09/16	1	9.33	0	0.00	9.31	1	4,196	0.02%
2020/08/31	0	0.00	2	9.52	9.59	-2	3,982	-0.05%
2020/08/28	2	9.54	0	0.00	9.51	2	4,009	0.05%
2020/08/18	0	0.00	2	9.44	9.42	-2	4,061	-0.05%
2020/08/11	0	0.00	1	9.52	9.52	-1	4,251	-0.02%
2020/08/06	4	9.51	0	0.00	9.48	4	4,321	0.09%
2020/08/03	5	9.72	5	9.79	9.79	0	4,351	0.00%
2020/07/24	0	0.00	2	9.91	10.01	-2	5,110	-0.04%
2020/07/21	2	9.96	0	0.00	9.92	2	5,155	0.04%
2020/07/20	0	0.00	8	10.20	10.13	-8	5,098	-0.16%
2020/07/16	8	10.19	0	0.00	10.17	8	5,266	0.15%
2020/07/15	1	10.07	0	0.00	10.13	1	5,296	0.02%
2020/07/14	0	0.00	70	10.14	10.15	-70	5,426	-1.29%
2020/07/13	0	0.00	5	10.20	10.15	-5	5,512	-0.09%
2020/07/10	104	10.31	30	10.30	10.31	74	5,613	1.32%	大買/
2020/07/09	1	10.17	0	0.00	10.21	1	5,727	0.02%
2020/07/08	0	0.00	1	10.23	10.21	-1	5,823	-0.02%
2020/07/07	1	10.29	0	0.00	10.28	1	5,846	0.02%
2020/07/01	4	10.69	0	0.00	10.72	4	5,956	0.07%
2020/06/30	0	0.00	1	10.83	10.79	-1	5,974	-0.02%
2020/06/23	1	10.85	0	0.00	10.82	1	6,262	0.02%
2020/06/19	0	0.00	3	10.88	10.87	-3	6,542	-0.05%
2020/06/15	15	11.14	35	11.07	11.23	-20	7,161	-0.28%
2020/06/12	30	11.21	11	11.08	11.08	19	7,233	0.26%
2020/06/11	1	10.86	0	0.00	11.01	1	7,310	0.01%
2020/06/08	1	10.92	0	0.00	10.93	1	7,670	0.01%
2020/06/04	0	0.00	50	11.11	11.14	-50	7,677	-0.65%
2020/06/03	1	11.20	0	0.00	11.21	1	7,736	0.01%
2020/06/01	0	0.00	199	11.48	11.44	-199	7,662	-2.60%	大賣/鉅額交易
2020/05/29	2	11.65	4	11.63	11.58	-2	7,672	-0.03%
2020/05/27	0	0.00	1	11.48	11.54	-1	7,762	-0.01%
2020/05/26	1	11.50	0	0.00	11.52	1	7,787	0.01%
2020/05/05	4	11.93	2	11.89	11.90	2	7,475	0.03%
2020/05/04	2	12.02	3	12.00	12.04	-1	7,075	-0.01%
2020/04/27	6	12.15	0	0.00	12.10	6	6,718	0.09%
2020/04/22	1	12.65	1	12.63	12.50	0	6,532	0.00%
2020/04/20	1	12.19	0	0.00	12.20	1	6,289	0.02%
2020/04/17	0	0.00	1	12.05	12.17	-1	6,239	-0.02%
2020/04/16	2	12.44	2	12.43	12.43	0	6,071	0.00%
2020/04/14	0	0.00	40	12.58	12.50	-40	5,849	-0.68%
2020/04/09	0	0.00	44	12.85	12.88	-44	5,539	-0.79%
2020/04/08	15	12.92	8	12.81	12.85	7	5,435	0.13%
2020/04/07	8	13.04	11	13.04	13.04	-3	5,250	-0.06%
2020/04/06	5	13.34	0	0.00	13.33	5	5,130	0.10%
2020/04/01	2	13.55	36	13.54	13.55	-34	4,968	-0.68%
2020/03/31	50	13.55	73	13.52	13.57	-23	4,894	-0.47%
2020/03/30	190	13.88	70	13.83	13.62	120	4,811	2.49%	大買/鉅額交易
2020/03/27	41	13.37	40	13.53	13.58	1	4,640	0.02%
2020/03/26	30	13.67	20	13.62	13.52	10	4,496	0.22%
2020/03/25	32	13.68	20	13.66	13.70	12	4,302	0.28%
2020/03/24	10	14.30	2	14.29	14.20	8	4,138	0.19%
2020/03/23	12	14.93	11	14.97	15.06	1	3,995	0.03%
2020/03/20	21	14.46	3	14.89	14.40	18	3,899	0.46%
2020/03/19	5	15.31	45	15.21	15.74	-40	3,660	-1.09%
2020/03/18	75	14.57	40	14.44	14.69	35	3,417	1.02%
2020/03/17	4	14.22	57	14.29	14.25	-53	3,310	-1.60%
2020/03/16	60	13.81	30	13.83	13.87	30	3,097	0.97%
2020/03/13	38	13.89	66	13.76	13.35	-28	2,983	-0.94%
2020/03/12	61	12.90	153	12.96	13.05	-92	2,717	-3.39%	大賣/
2020/03/11	2	12.46	0	0.00	12.47	2	2,568	0.08%
2020/03/10	34	12.47	25	12.41	12.27	9	2,519	0.36%
2020/03/09	27	12.27	24	12.30	12.33	3	2,444	0.12%
2020/03/06	22	11.90	21	11.95	11.97	1	2,327	0.04%
2020/03/05	3	11.80	2	11.77	11.77	1	2,264	0.04%
2020/03/03	1	11.94	0	0.00	11.93	1	2,188	0.05%
2020/03/02	5	12.21	0	0.00	12.07	5	2,163	0.23%
2020/02/27	0	0.00	3	11.95	12.00	-3	2,054	-0.15%
2020/02/26	2	11.83	0	0.00	11.82	2	1,983	0.10%
2020/02/25	1	11.79	12	11.75	11.71	-11	1,939	-0.57%
2020/02/24	0	0.00	4	11.72	11.73	-4	1,876	-0.21%
2020/02/21	2	11.62	0	0.00	11.60	2	1,815	0.11%
2020/02/19	1	11.64	1	11.54	11.52	0	1,816	0.00%
2020/02/18	7	11.63	0	0.00	11.64	7	1,788	0.39%
2020/02/13	1	11.49	0	0.00	11.53	1	1,757	0.06%
2020/02/11	1	11.62	0	0.00	11.62	1	1,744	0.06%
2020/02/07	0	0.00	2	11.67	11.71	-2	1,685	-0.12%
2020/02/06	1	11.63	0	0.00	11.58	1	1,645	0.06%
2020/02/05	0	0.00	8	11.76	11.77	-8	1,694	-0.47%
2020/02/04	0	0.00	1	11.94	11.81	-1	1,670	-0.06%
2020/01/31	0	0.00	2	11.84	11.84	-2	1,503	-0.13%
2020/01/30	0	0.00	5	11.83	11.93	-5	1,470	-0.34%
2020/01/02	2	11.28	0	0.00	11.29	2	1,476	0.14%
2019/12/17	2	11.39	0	0.00	11.32	2	1,462	0.14%
2019/12/13	2	11.44	0	0.00	11.45	2	1,443	0.14%
2019/12/12	2	11.59	0	0.00	11.55	2	1,420	0.14%
2019/11/08	0	0.00	5	11.84	11.85	-5	1,360	-0.37%
2019/11/05	1	11.80	0	0.00	11.80	1	1,378	0.07%
2019/11/04	1	12.00	0	0.00	11.91	1	1,369	0.07%
2019/10/22	0	0.00	26	12.24	12.24	-26	1,087	-2.39%
2019/10/18	1	12.28	0	0.00	12.33	1	1,092	0.09%
2019/10/14	0	0.00	1	12.45	12.45	-1	1,079	-0.09%
2019/10/03	0	0.00	2	12.71	12.69	-2	1,071	-0.19%
2019/10/01	10	12.60	0	0.00	12.60	10	1,055	0.95%
2019/09/20	80	12.66	0	0.00	12.67	80	1,123	7.12%
2019/09/18	2	12.66	0	0.00	12.66	2	1,125	0.18%
2019/09/17	1	12.73	0	0.00	12.73	1	1,107	0.09%
2019/09/16	10	12.78	0	0.00	12.74	10	1,117	0.89%
2019/09/11	1	12.86	0	0.00	12.86	1	1,196	0.08%
2019/09/09	1	12.81	1	12.80	12.83	0	1,189	0.00%
2019/09/05	1	12.90	0	0.00	12.87	1	1,187	0.08%
2019/09/04	1	12.98	0	0.00	12.97	1	1,169	0.09%
2019/09/02	1	13.05	0	0.00	13.04	1	1,246	0.08%
2019/07/29	1	12.90	0	0.00	12.90	1	2,032	0.05%
2019/07/09	0	0.00	1	13.24	13.23	-1	2,146	-0.05%
2019/07/05	1	13.16	0	0.00	13.16	1	2,191	0.05%
2019/07/01	0	0.00	1	13.10	13.10	-1	2,304	-0.04%
2019/06/27	1	13.30	0	0.00	13.30	1	2,287	0.04%
2019/06/10	1	13.71	0	0.00	13.68	1	2,443	0.04%
2019/06/06	0	0.00	1	13.92	13.91	-1	2,442	-0.04%
2019/05/27	0	0.00	4	14.00	13.95	-4	2,358	-0.17%
2019/05/20	26	13.78	0	0.00	13.85	26	2,226	1.17%
2019/05/14	0	0.00	2	13.70	13.71	-2	2,103	-0.10%
2019/05/13	0	0.00	9	13.62	13.64	-9	2,050	-0.44%
2019/05/08	3	13.30	0	0.00	13.24	3	1,911	0.16%
2019/05/06	0	0.00	1	13.33	13.33	-1	1,919	-0.05%
2019/05/02	1	13.18	0	0.00	13.18	1	1,831	0.05%
2019/04/19	1	13.14	5	13.14	13.20	-4	1,994	-0.20%
2019/04/18	6	13.12	21	13.18	13.24	-15	2,052	-0.73%
2019/04/17	1	13.22	0	0.00	13.17	1	2,098	0.05%
2019/04/16	0	0.00	10	13.27	13.26	-10	2,102	-0.48%
2019/04/15	1	13.30	0	0.00	13.30	1	2,134	0.05%
2019/04/12	5	13.39	0	0.00	13.43	5	2,215	0.23%
2019/04/11	0	0.00	10	13.39	13.41	-10	2,287	-0.44%
2019/04/10	0	0.00	15	13.35	13.33	-15	2,349	-0.64%
2019/04/09	0	0.00	20	13.39	13.38	-20	2,297	-0.87%
2019/04/08	0	0.00	10	13.45	13.46	-10	2,362	-0.42%
2019/04/01	1	13.55	0	0.00	13.61	1	2,395	0.04%
2019/03/29	1	13.69	0	0.00	13.68	1	2,406	0.04%
2019/03/28	0	0.00	1	13.81	13.81	-1	2,464	-0.04%
2019/03/22	0	0.00	132	13.60	13.65	-132	2,662	-4.96%	大賣/鉅額交易
2019/03/21	1	13.74	0	0.00	13.70	1	2,660	0.04%
2019/03/20	3	13.80	0	0.00	13.79	3	2,648	0.11%
2019/03/18	4	13.85	1,090	13.88	13.84	-1,086	2,691	-40.35%	大賣/鉅額交易
2019/03/15	0	0.00	375	13.90	13.91	-375	2,699	-13.89%	大賣/鉅額交易
2019/03/13	0	0.00	5	14.02	14.02	-5	2,797	-0.18%
2019/03/11	0	0.00	3	14.22	14.20	-3	2,924	-0.10%
2019/03/06	0	0.00	200	14.09	14.08	-200	3,264	-6.13%	大賣/鉅額交易
2019/03/05	3	14.10	0	0.00	14.12	3	3,322	0.09%
2019/02/27	0	0.00	61	14.04	14.02	-61	3,379	-1.80%
2019/02/25	1	14.03	0	0.00	14.00	1	3,556	0.03%
2019/02/22	3	14.12	50	14.13	14.12	-47	3,618	-1.30%
2019/02/21	1	14.15	0	0.00	14.07	1	3,660	0.03%
2019/02/20	2	14.19	0	0.00	14.19	2	3,665	0.05%
2019/02/12	1	14.45	0	0.00	14.44	1	4,114	0.02%
2019/01/30	1	14.61	0	0.00	14.65	1	4,142	0.02%
2019/01/29	100	14.69	0	0.00	14.67	100	4,153	2.41%
2019/01/28	1	14.55	0	0.00	14.56	1	4,134	0.02%
2019/01/25	2	14.60	0	0.00	14.58	2	4,270	0.05%
2019/01/21	1	14.69	0	0.00	14.72	1	4,473	0.02%
2019/01/18	4	14.80	0	0.00	14.79	4	4,535	0.09%
2019/01/17	4	14.87	1	14.94	14.89	3	4,688	0.06%
2019/01/16	1	14.87	0	0.00	14.90	1	4,779	0.02%
2019/01/15	1	14.85	0	0.00	14.87	1	4,858	0.02%
2019/01/09	3	14.99	0	0.00	15.00	3	4,823	0.06%
2019/01/07	2	15.28	0	0.00	15.22	2	4,793	0.04%
2019/01/04	0	0.00	1	15.60	15.54	-1	4,839	-0.02%
2019/01/02	1	15.04	0	0.00	15.29	1	4,968	0.02%
2018/12/27	1	15.13	0	0.00	15.13	1	5,003	0.02%
2018/12/25	0	0.00	2	15.50	15.37	-2	5,003	-0.04%
2018/12/24	2	15.21	0	0.00	15.17	2	4,978	0.04%
2018/12/22	0	0.00	6	15.22	15.21	-6	4,972	-0.12%
2018/12/21	0	0.00	5	15.24	15.13	-5	5,000	-0.10%
2018/12/11	5	15.15	0	0.00	15.13	5	4,546	0.11%
2018/12/03	1	14.45	5	14.52	14.45	-4	4,355	-0.09%
2018/11/29	0	0.00	20	14.71	14.83	-20	4,206	-0.48%
2018/11/07	0	0.00	130	14.94	14.94	-130	3,081	-4.22%	大賣/鉅額交易
2018/11/06	0	0.00	1	15.09	15.08	-1	3,098	-0.03%
2018/11/01	1	15.02	0	0.00	15.03	1	2,904	0.03%
2018/10/30	0	0.00	1	15.52	15.44	-1	2,800	-0.04%
2018/10/26	0	0.00	5	15.57	15.60	-5	2,745	-0.18%
2018/10/25	0	0.00	7	15.50	15.51	-7	2,675	-0.26%
2018/10/24	0	0.00	4	15.25	15.17	-4	2,507	-0.16%
2018/10/23	0	0.00	6	15.11	15.13	-6	2,417	-0.25%
2018/10/16	101	14.93	0	0.00	14.86	101	2,352	4.29%	大買/鉅額交易
2018/10/12	9	15.13	0	0.00	14.74	9	2,296	0.39%
2018/10/11	0	0.00	20	15.05	15.25	-20	2,209	-0.91%
2018/09/13	0	0.00	1	13.84	13.87	-1	1,972	-0.05%
2018/09/03	2	13.52	0	0.00	13.63	2	1,929	0.10%
2018/08/29	1	13.51	0	0.00	13.51	1	1,946	0.05%
2018/08/23	2	13.76	2	13.81	13.77	0	2,002	0.00%
2018/08/10	0	0.00	1	13.66	13.65	-1	1,914	-0.05%
2018/08/09	0	0.00	1	13.58	13.59	-1	1,919	-0.05%
2018/07/19	0	0.00	27	13.96	14.00	-27	2,107	-1.28%
2018/07/11	0	0.00	200	14.28	14.30	-200	2,426	-8.24%	大賣/鉅額交易
2018/07/06	0	0.00	2	14.47	14.40	-2	2,405	-0.08%
2018/06/29	0	0.00	50	14.20	14.20	-50	2,349	-2.13%
2018/06/28	2	14.39	0	0.00	14.41	2	2,314	0.09%
2018/06/25	0	0.00	3	14.27	14.31	-3	2,277	-0.13%
2018/06/22	0	0.00	1	14.31	14.23	-1	2,264	-0.04%
2018/06/21	0	0.00	3	14.14	14.19	-3	2,300	-0.13%
2018/06/19	0	0.00	1	14.22	14.24	-1	2,360	-0.04%
2018/06/15	0	0.00	3	14.12	14.04	-3	2,348	-0.13%
2018/06/14	0	0.00	5	14.08	14.10	-5	2,351	-0.21%
2018/06/07	0	0.00	3	13.90	13.85	-3	2,439	-0.12%
2018/06/06	6	13.93	0	0.00	13.86	6	2,475	0.24%
2018/06/04	4	14.07	0	0.00	14.02	4	2,466	0.16%
2018/05/31	1	14.31	0	0.00	14.33	1	2,433	0.04%
2018/05/30	0	0.00	1	14.43	14.42	-1	2,432	-0.04%
2018/05/25	2	14.24	0	0.00	14.23	2	2,493	0.08%
2018/05/21	7	14.21	0	0.00	14.22	7	2,558	0.27%
2018/05/14	1	14.28	0	0.00	14.23	1	3,011	0.03%
2018/05/11	7	14.41	0	0.00	14.38	7	3,005	0.23%
2018/05/10	8	14.51	0	0.00	14.50	8	2,993	0.27%
2018/05/09	2	14.57	0	0.00	14.59	2	2,986	0.07%
2018/05/08	5	14.64	0	0.00	14.64	5	2,995	0.17%
2018/05/03	0	0.00	2	14.82	14.84	-2	2,907	-0.07%
2018/04/25	0	0.00	5	14.85	14.81	-5	2,839	-0.18%
2018/04/24	0	0.00	3	14.70	14.73	-3	2,823	-0.11%
2018/04/23	0	0.00	10	14.54	14.60	-10	2,719	-0.37%
2018/04/19	1	14.26	0	0.00	14.25	1	2,608	0.04%
2018/04/18	50	14.43	0	0.00	14.42	50	2,586	1.93%
2018/04/17	0	0.00	100	14.35	14.51	-100	2,538	-3.94%
2018/04/09	1	14.37	0	0.00	14.37	1	2,524	0.04%
2018/04/02	0	0.00	3	14.43	14.42	-3	2,509	-0.12%
2018/03/30	6	14.31	0	0.00	14.35	6	2,542	0.24%
2018/03/29	2	14.43	4	14.45	14.46	-2	2,527	-0.08%
2018/03/28	0	0.00	1	14.45	14.47	-1	2,502	-0.04%
2018/03/27	2	14.33	0	0.00	14.30	2	2,459	0.08%
2018/03/26	0	0.00	5	14.60	14.47	-5	2,453	-0.20%
2018/03/12	2	14.33	10	14.34	14.30	-8	2,340	-0.34%
2018/03/08	1	14.55	0	0.00	14.54	1	2,411	0.04%
2018/02/09	5	15.28	5	15.46	15.28	0	2,781	0.00%
2018/02/07	0	0.00	1	14.95	15.03	-1	2,707	-0.04%
2018/02/06	0	0.00	18	15.14	15.17	-18	2,702	-0.67%
2018/02/05	0	0.00	6	14.54	14.48	-6	2,485	-0.24%
2018/01/31	2	14.30	0	0.00	14.27	2	2,506	0.08%
2018/01/26	0	0.00	1	14.28	14.19	-1	2,494	-0.04%
2018/01/25	2	14.19	0	0.00	14.21	2	2,489	0.08%
2018/01/24	0	0.00	2	14.23	14.26	-2	2,471	-0.08%
2018/01/23	1	14.10	2	14.13	14.12	-1	2,469	-0.04%
2018/01/22	1	14.15	0	0.00	14.15	1	2,461	0.04%
2018/01/19	2	14.26	0	0.00	14.25	2	2,472	0.08%
2018/01/18	1	14.33	0	0.00	14.30	1	2,475	0.04%
2018/01/15	2	14.51	0	0.00	14.51	2	2,461	0.08%
2018/01/12	2	14.59	0	0.00	14.59	2	2,470	0.08%
2018/01/04	0	0.00	100	14.68	14.68	-100	2,558	-3.91%
2018/01/03	6	14.72	0	0.00	14.73	6	2,596	0.23%
2018/01/02	0	0.00	140	14.87	14.86	-140	2,565	-5.46%	大賣/鉅額交易