國泰臺灣加權反1 (00664R)-凱基-三重券商分點個股進出

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
3.70
漲跌
▼0.05
漲幅
-1.33%
成交量
32,109張
產業
上市
59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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/11/20	0	0.00	200	3.75	3.75	-200	11,552	-1.73%	大賣/鉅額交易
2024/11/18	200	3.79	0	0.00	3.79	200	11,440	1.75%	大買/鉅額交易
2024/10/29	1	3.75	0	0.00	3.73	1	15,067	0.01%
2024/10/15	0	0.00	60	3.66	3.66	-60	16,207	-0.37%
2024/10/14	0	0.00	12	3.71	3.72	-12	16,171	-0.07%
2024/10/11	5	3.75	0	0.00	3.74	5	16,251	0.03%
2024/10/07	5	3.76	40	3.75	3.75	-35	16,436	-0.21%
2024/10/04	70	3.83	0	0.00	3.84	70	16,534	0.42%
2024/10/01	20	3.82	0	0.00	3.83	20	16,455	0.12%
2024/09/27	1	3.73	0	0.00	3.74	1	16,446	0.01%
2024/09/25	0	0.00	20	3.76	3.74	-20	16,252	-0.12%
2024/09/19	0	0.00	30	3.92	3.88	-30	16,073	-0.19%
2024/09/12	0	0.00	200	3.98	3.95	-200	16,348	-1.22%	大賣/鉅額交易
2024/09/11	15	4.08	0	0.00	4.08	15	16,223	0.09%
2024/09/10	10	4.05	0	0.00	4.08	10	16,179	0.06%
2024/09/09	7	4.09	20	4.10	4.06	-13	16,117	-0.08%
2024/09/06	10	4.04	11	4.03	4.02	-1	15,974	-0.01%
2024/09/05	36	4.04	0	0.00	4.06	36	15,892	0.23%
2024/09/04	10	4.05	0	0.00	4.08	10	15,724	0.06%
2024/09/03	5	3.89	0	0.00	3.89	5	15,036	0.03%
2024/08/29	15	3.90	0	0.00	3.87	15	15,303	0.10%
2024/08/28	5	3.85	0	0.00	3.84	5	15,467	0.03%
2024/08/27	10	3.90	0	0.00	3.87	10	15,554	0.06%
2024/08/26	100	3.88	0	0.00	3.89	100	15,662	0.64%
2024/08/23	10	3.92	1	3.92	3.88	9	15,626	0.06%
2024/08/21	1	3.88	0	0.00	3.88	1	15,539	0.01%
2024/08/19	1	3.86	0	0.00	3.85	1	15,499	0.01%
2024/08/16	10	3.85	65	3.86	3.86	-55	15,386	-0.36%
2024/08/14	10	3.93	0	0.00	3.93	10	15,165	0.07%
2024/08/13	16	3.97	0	0.00	3.96	16	14,681	0.11%
2024/08/12	40	3.97	0	0.00	3.98	40	14,670	0.27%
2024/08/09	10	4.00	12	4.01	4.04	-2	14,857	-0.01%
2024/08/07	42	4.15	0	0.00	4.06	42	14,062	0.30%
2024/08/06	3	4.25	3	4.35	4.28	0	13,597	0.00%
2024/08/05	10	4.30	59	4.36	4.47	-49	12,938	-0.38%
2024/08/02	20	4.02	30	4.05	4.08	-10	11,854	-0.08%
2024/08/01	31	3.91	20	3.90	3.90	11	11,632	0.09%
2024/07/30	20	4.03	40	4.03	3.97	-20	11,473	-0.17%
2024/07/29	20	3.96	0	0.00	3.97	20	11,281	0.18%
2024/07/26	0	0.00	50	4.00	3.99	-50	11,095	-0.45%
2024/07/23	20	3.87	0	0.00	3.87	20	11,064	0.18%
2024/07/22	0	0.00	30	3.95	3.95	-30	11,098	-0.27%
2024/07/19	40	3.85	30	3.83	3.86	10	10,776	0.09%
2024/07/18	30	3.79	20	3.80	3.78	10	10,703	0.09%
2024/07/17	0	0.00	10	3.73	3.73	-10	10,506	-0.10%
2024/07/16	20	3.70	0	0.00	3.70	20	10,531	0.19%
2024/07/12	0	0.00	80	3.70	3.73	-80	11,117	-0.72%
2024/07/08	10	3.73	0	0.00	3.71	10	11,175	0.09%
2024/07/04	20	3.78	0	0.00	3.75	20	11,027	0.18%
2024/06/26	1	3.86	0	0.00	3.89	1	10,952	0.01%
2024/06/19	2	3.88	0	0.00	3.84	2	10,750	0.02%
2024/06/14	1	4.00	0	0.00	3.99	1	10,492	0.01%
2024/06/13	1	4.03	0	0.00	4.01	1	10,439	0.01%
2024/06/12	1	4.08	0	0.00	4.06	1	10,229	0.01%
2024/06/06	1	4.09	0	0.00	4.10	1	10,128	0.01%
2024/06/05	1	4.18	0	0.00	4.17	1	10,016	0.01%
2024/06/04	10	4.19	0	0.00	4.21	10	10,082	0.10%
2024/05/28	2	4.10	0	0.00	4.09	2	9,806	0.02%
2024/05/16	0	0.00	16	4.17	4.21	-16	9,314	-0.17%
2024/05/13	10	4.29	0	0.00	4.30	10	8,547	0.12%
2024/05/10	5	4.35	0	0.00	4.31	5	8,516	0.06%
2024/05/02	1	4.43	1	4.42	4.43	0	8,057	0.00%
2024/04/29	0	0.00	15	4.38	4.37	-15	7,970	-0.19%
2024/04/24	15	4.47	0	0.00	4.46	15	7,605	0.20%
2024/04/18	5	4.48	0	0.00	4.44	5	6,683	0.07%
2024/04/10	0	0.00	30	4.31	4.31	-30	5,960	-0.50%
2024/04/08	20	4.41	0	0.00	4.40	20	5,903	0.34%
2024/04/03	10	4.42	0	0.00	4.43	10	6,021	0.17%
2024/03/25	0	0.00	5	4.44	4.44	-5	5,775	-0.09%
2024/03/21	3	4.45	0	0.00	4.46	3	5,668	0.05%
2024/03/12	25	4.57	25	4.54	4.51	0	5,453	0.00%
2024/03/11	0	0.00	26	4.55	4.57	-26	5,411	-0.48%
2024/03/08	16	4.54	0	0.00	4.55	16	5,311	0.30%
2024/03/07	18	4.58	0	0.00	4.56	18	5,158	0.35%
2024/03/06	0	0.00	3	4.62	4.61	-3	4,965	-0.06%
2024/02/23	0	0.00	2	4.76	4.76	-2	4,618	-0.04%
2024/02/22	2	4.78	0	0.00	4.78	2	4,610	0.04%
2024/02/15	15	4.84	0	0.00	4.84	15	4,643	0.32%
2024/01/30	9	4.98	0	0.00	4.98	9	4,463	0.20%
2024/01/26	1	5.02	0	0.00	5.02	1	4,584	0.02%
2024/01/24	5	5.04	0	0.00	5.04	5	4,631	0.11%
2024/01/23	5	5.05	0	0.00	5.05	5	4,751	0.11%
2024/01/17	0	0.00	35	5.22	5.23	-35	4,862	-0.72%
2023/12/27	10	5.08	0	0.00	5.06	10	4,540	0.22%
2023/12/26	0	0.00	5	5.10	5.10	-5	4,556	-0.11%
2023/12/15	5	5.09	0	0.00	5.11	5	4,716	0.11%
2023/12/14	10	5.13	0	0.00	5.12	10	4,588	0.22%
2023/12/08	10	5.19	0	0.00	5.21	10	4,585	0.22%
2023/12/07	0	0.00	10	5.23	5.24	-10	4,621	-0.22%
2023/11/28	10	5.21	0	0.00	5.21	10	4,693	0.21%
2023/11/27	0	0.00	20	5.26	5.27	-20	4,643	-0.43%
2023/11/21	12	5.21	0	0.00	5.20	12	4,897	0.25%
2023/11/16	10	5.27	0	0.00	5.27	10	4,976	0.20%
2023/11/08	10	5.40	5	5.38	5.40	5	5,736	0.09%
2023/10/31	10	5.64	0	0.00	5.66	10	6,317	0.16%
2023/10/26	0	0.00	10	5.62	5.63	-10	6,455	-0.15%
2023/10/25	0	0.00	20	5.51	5.51	-20	6,306	-0.32%
2023/10/24	20	5.57	0	0.00	5.53	20	6,282	0.32%
2023/09/21	0	0.00	50	5.55	5.56	-50	7,320	-0.68%
2023/09/04	0	0.00	25	5.42	5.40	-25	7,799	-0.32%
2023/08/29	0	0.00	20	5.49	5.47	-20	7,933	-0.25%
2023/08/23	20	5.50	0	0.00	5.49	20	7,777	0.26%
2023/08/16	0	0.00	100	5.56	5.55	-100	7,418	-1.35%
2023/08/14	0	0.00	200	5.55	5.55	-200	7,526	-2.66%	大賣/鉅額交易
2023/08/11	0	0.00	20	5.43	5.46	-20	7,573	-0.26%
2023/08/09	20	5.40	0	0.00	5.39	20	7,266	0.28%
2023/08/08	0	0.00	20	5.39	5.39	-20	7,321	-0.27%
2023/08/07	10	5.34	0	0.00	5.34	10	7,244	0.14%
2023/08/04	50	5.39	30	5.42	5.40	20	7,216	0.28%
2023/08/02	0	0.00	10	5.40	5.40	-10	7,032	-0.14%
2023/07/31	50	5.24	10	5.27	5.32	40	6,914	0.58%
2023/07/28	10	5.27	0	0.00	5.28	10	6,762	0.15%
2023/07/27	100	5.28	0	0.00	5.28	100	6,797	1.47%
2023/07/26	120	5.30	0	0.00	5.32	120	6,821	1.76%	大買/鉅額交易
2023/07/14	5	5.30	70	5.28	5.28	-65	6,918	-0.94%
2023/07/13	10	5.32	0	0.00	5.34	10	6,843	0.15%
2023/07/11	5	5.43	0	0.00	5.41	5	6,718	0.07%
2023/07/10	10	5.52	0	0.00	5.49	10	6,611	0.15%
2023/07/07	5	5.50	0	0.00	5.49	5	6,543	0.08%
2023/07/06	17	5.44	0	0.00	5.46	17	6,221	0.27%
2023/07/03	5	5.38	0	0.00	5.36	5	6,124	0.08%
2023/06/30	5	5.47	0	0.00	5.44	5	6,120	0.08%
2023/06/28	5	5.44	0	0.00	5.46	5	6,118	0.08%
2023/06/27	4	5.46	0	0.00	5.46	4	6,126	0.07%
2023/06/26	4	5.42	0	0.00	5.42	4	6,030	0.07%
2023/06/19	10	5.37	0	0.00	5.35	10	6,317	0.16%
2023/06/16	5	5.37	0	0.00	5.35	5	6,351	0.08%
2023/06/06	1	5.52	0	0.00	5.52	1	6,582	0.02%
2023/06/05	10	5.52	0	0.00	5.54	10	6,639	0.15%
2023/06/02	11	5.54	0	0.00	5.54	11	6,639	0.17%
2023/05/30	10	5.58	0	0.00	5.58	10	6,698	0.15%
2023/05/26	6	5.65	0	0.00	5.63	6	6,718	0.09%
2023/05/25	10	5.71	0	0.00	5.71	10	6,798	0.15%
2023/05/23	1	5.72	0	0.00	5.74	1	6,868	0.01%
2023/05/19	12	5.74	0	0.00	5.74	12	7,036	0.17%
2023/05/18	10	5.76	0	0.00	5.77	10	7,125	0.14%
2023/05/17	27	5.86	55	5.86	5.83	-28	7,153	-0.39%
2023/05/10	50	5.96	0	0.00	5.96	50	7,065	0.71%
2023/04/21	0	0.00	45	5.96	5.97	-45	7,258	-0.62%
2023/04/14	70	5.85	0	0.00	5.85	70	7,925	0.88%
2023/04/11	10	5.86	0	0.00	5.86	10	8,135	0.12%
2023/04/10	10	5.89	0	0.00	5.89	10	8,234	0.12%
2023/03/24	5	5.88	0	0.00	5.88	5	8,922	0.06%
2023/03/22	20	5.96	0	0.00	5.95	20	9,236	0.22%
2023/03/15	0	0.00	5	6.10	6.10	-5	9,141	-0.05%
2023/03/14	0	0.00	5	6.11	6.11	-5	9,167	-0.05%
2023/03/13	0	0.00	71	6.08	6.04	-71	9,127	-0.78%
2023/03/10	0	0.00	40	6.05	6.06	-40	8,890	-0.45%
2023/03/07	14	5.90	0	0.00	5.90	14	9,155	0.15%
2023/03/06	20	5.94	6	5.96	5.94	14	9,216	0.15%
2023/03/03	5	5.99	0	0.00	6.01	5	9,139	0.05%
2023/03/02	4	6.07	0	0.00	6.03	4	9,354	0.04%
2023/03/01	5	6.05	6	6.10	6.04	-1	9,436	-0.01%
2023/02/24	4	5.98	0	0.00	6.03	4	9,401	0.04%
2023/02/23	24	6.02	0	0.00	6.02	24	9,362	0.26%
2023/02/22	4	6.11	0	0.00	6.11	4	9,224	0.04%
2023/02/20	5	6.04	3	6.08	6.04	2	9,678	0.02%
2023/02/17	5	6.07	0	0.00	6.07	5	9,896	0.05%
2023/02/16	7	6.03	0	0.00	6.03	7	9,908	0.07%
2023/02/14	4	6.00	0	0.00	6.00	4	10,663	0.04%
2023/02/13	4	6.08	0	0.00	6.06	4	10,589	0.04%
2023/02/10	2	6.05	0	0.00	6.05	2	10,621	0.02%
2023/02/08	5	6.05	4	6.02	6.02	1	10,692	0.01%
2023/02/07	5	6.11	0	0.00	6.11	5	10,658	0.05%
2023/02/06	20	6.10	0	0.00	6.11	20	10,617	0.19%
2023/02/03	2	6.04	0	0.00	6.05	2	10,611	0.02%
2023/01/17	5	6.33	0	0.00	6.31	5	10,594	0.05%
2023/01/10	6	6.40	0	0.00	6.39	6	10,776	0.06%
2022/12/29	10	6.75	10	6.75	6.72	0	11,262	0.00%
2022/12/21	0	0.00	20	6.66	6.68	-20	12,369	-0.16%
2022/12/20	20	6.62	0	0.00	6.71	20	12,365	0.16%
2022/12/16	0	0.00	50	6.57	6.57	-50	12,356	-0.40%
2022/12/15	50	6.50	0	0.00	6.47	50	12,370	0.40%
2022/12/07	5	6.45	10	6.50	6.51	-5	11,994	-0.04%
2022/12/05	5	6.34	0	0.00	6.38	5	11,874	0.04%
2022/11/30	5	6.50	5	6.43	6.44	0	11,936	0.00%
2022/11/24	0	0.00	6	6.48	6.46	-6	11,836	-0.05%
2022/11/22	3	6.56	0	0.00	6.58	3	11,619	0.03%
2022/11/16	7	6.61	0	0.00	6.57	7	11,380	0.06%
2022/11/11	0	0.00	5	6.83	6.84	-5	10,650	-0.05%
2022/11/08	5	7.17	0	0.00	7.20	5	9,469	0.05%
2022/11/07	0	0.00	5	7.28	7.26	-5	9,456	-0.05%
2022/11/03	5	7.44	0	0.00	7.40	5	9,359	0.05%
2022/10/27	0	0.00	11	7.41	7.42	-11	9,648	-0.11%
2022/10/25	0	0.00	15	7.55	7.56	-15	9,579	-0.16%
2022/10/20	0	0.00	15	7.56	7.46	-15	9,453	-0.16%
2022/10/14	16	7.35	0	0.00	7.32	16	9,174	0.17%
2022/10/12	6	7.37	0	0.00	7.38	6	8,747	0.07%
2022/10/05	5	6.97	5	6.99	7.01	0	8,839	0.00%
2022/09/30	0	0.00	5	7.20	7.21	-5	8,452	-0.06%
2022/09/29	5	7.14	0	0.00	7.15	5	8,584	0.06%
2022/09/22	0	0.00	22	6.82	6.81	-22	9,494	-0.23%
2022/09/21	12	6.72	0	0.00	6.73	12	9,546	0.13%
2022/09/19	10	6.71	0	0.00	6.72	10	10,158	0.10%
2022/09/08	0	0.00	18	6.73	6.70	-18	12,553	-0.14%
2022/09/07	0	0.00	6	6.76	6.77	-6	12,600	-0.05%
2022/09/06	4	6.65	0	0.00	6.64	4	12,527	0.03%
2022/09/05	14	6.66	0	0.00	6.67	14	12,796	0.11%
2022/09/02	0	0.00	19	6.64	6.66	-19	12,875	-0.15%
2022/09/01	0	0.00	2	6.63	6.61	-2	12,884	-0.02%
2022/08/31	12	6.52	0	0.00	6.48	12	12,780	0.09%
2022/08/30	0	0.00	32	6.53	6.53	-32	12,741	-0.25%
2022/08/29	5	6.58	0	0.00	6.56	5	12,703	0.04%
2022/08/25	4	6.42	5	6.43	6.43	-1	12,764	-0.01%
2022/08/19	4	6.35	0	0.00	6.35	4	13,148	0.03%
2022/08/18	4	6.37	0	0.00	6.37	4	13,176	0.03%
2022/08/17	4	6.33	0	0.00	6.33	4	13,288	0.03%
2022/08/16	4	6.36	0	0.00	6.36	4	13,345	0.03%
2022/08/15	1	6.34	0	0.00	6.35	1	13,443	0.01%
2022/08/12	3	6.41	0	0.00	6.41	3	13,498	0.02%
2022/08/11	1	6.45	0	0.00	6.46	1	13,621	0.01%
2022/08/09	5	6.56	0	0.00	6.53	5	13,747	0.04%
2022/08/05	0	0.00	8	6.54	6.52	-8	14,123	-0.06%
2022/08/02	50	6.71	50	6.67	6.69	0	13,990	0.00%
2022/07/28	3	6.60	40	6.57	6.62	-37	14,153	-0.26%
2022/07/27	4	6.64	0	0.00	6.64	4	14,087	0.03%
2022/07/26	40	6.69	0	0.00	6.68	40	14,121	0.28%
2022/07/25	5	6.67	0	0.00	6.64	5	14,235	0.04%
2022/07/22	2	6.62	0	0.00	6.64	2	14,281	0.01%
2022/07/21	41	6.72	30	6.66	6.64	11	14,511	0.08%
2022/07/19	0	0.00	5	6.75	6.75	-5	14,911	-0.03%
2022/07/15	0	0.00	30	6.81	6.82	-30	14,737	-0.20%
2022/07/14	30	6.89	0	0.00	6.89	30	14,615	0.21%
2022/07/13	3	6.90	0	0.00	6.93	3	14,458	0.02%
2022/07/11	20	6.90	20	6.94	6.95	0	14,198	0.00%
2022/07/08	20	6.92	20	6.89	6.90	0	14,110	0.00%
2022/07/07	0	0.00	10	6.96	6.97	-10	14,133	-0.07%
2022/07/06	0	0.00	1	7.14	7.14	-1	13,843	-0.01%
2022/07/04	5	7.05	0	0.00	7.03	5	13,555	0.04%
2022/07/01	0	0.00	48	6.96	7.00	-48	13,165	-0.36%
2022/06/30	4	6.73	8	6.76	6.79	-4	12,793	-0.03%
2022/06/27	8	6.53	0	0.00	6.52	8	12,098	0.07%
2022/06/23	16	6.68	10	6.71	6.68	6	11,435	0.05%
2022/06/22	12	6.61	12	6.54	6.64	0	11,048	0.00%
2022/06/21	12	6.54	0	0.00	6.49	12	10,670	0.11%
2022/06/20	1	6.64	60	6.60	6.66	-59	10,377	-0.57%
2022/06/17	0	0.00	70	6.54	6.55	-70	10,172	-0.69%
2022/06/16	90	6.41	0	0.00	6.48	90	9,496	0.95%
2022/06/14	0	0.00	84	6.39	6.39	-84	9,406	-0.89%
2022/06/09	4	6.18	0	0.00	6.18	4	9,177	0.04%
2022/06/08	4	6.20	0	0.00	6.18	4	9,246	0.04%
2022/06/07	4	6.24	0	0.00	6.25	4	9,482	0.04%
2022/06/06	4	6.17	0	0.00	6.19	4	9,852	0.04%
2022/06/01	4	6.13	0	0.00	6.17	4	10,274	0.04%
2022/05/30	8	6.23	0	0.00	6.20	8	10,274	0.08%
2022/05/27	4	6.35	30	6.36	6.32	-26	10,105	-0.26%
2022/05/26	0	0.00	12	6.45	6.45	-12	10,010	-0.12%
2022/05/25	51	6.37	0	0.00	6.39	51	10,139	0.50%
2022/05/23	5	6.33	80	6.34	6.37	-75	10,189	-0.74%
2022/05/20	15	6.38	0	0.00	6.39	15	10,234	0.15%
2022/05/19	84	6.45	15	6.45	6.44	69	10,186	0.68%
2022/05/18	16	6.36	0	0.00	6.35	16	10,029	0.16%
2022/05/17	13	6.41	0	0.00	6.41	13	9,969	0.13%
2022/05/16	30	6.47	0	0.00	6.48	30	9,908	0.30%
2022/05/13	16	6.51	10	6.54	6.51	6	9,858	0.06%
2022/05/12	0	0.00	10	6.58	6.60	-10	9,625	-0.10%
2022/05/11	10	6.44	0	0.00	6.44	10	9,682	0.10%
2022/05/10	5	6.43	31	6.51	6.43	-26	9,708	-0.27%
2022/05/09	22	6.43	10	6.43	6.44	12	9,546	0.13%
2022/05/06	14	6.33	5	6.32	6.31	9	9,439	0.10%
2022/05/05	5	6.17	0	0.00	6.20	5	9,390	0.05%
2022/05/04	10	6.26	0	0.00	6.25	10	9,489	0.11%
2022/05/03	10	6.27	0	0.00	6.27	10	9,831	0.10%
2022/04/29	0	0.00	116	6.23	6.25	-116	9,907	-1.17%	大賣/鉅額交易
2022/04/28	4	6.30	0	0.00	6.31	4	9,833	0.04%
2022/04/27	4	6.33	10	6.34	6.35	-6	9,977	-0.06%
2022/04/26	0	0.00	88	6.24	6.25	-88	9,761	-0.90%
2022/04/25	4	6.21	0	0.00	6.24	4	9,693	0.04%
2022/04/19	4	6.10	0	0.00	6.10	4	9,470	0.04%
2022/04/18	88	6.13	0	0.00	6.16	88	9,810	0.90%
2022/04/15	0	0.00	88	6.10	6.12	-88	9,763	-0.90%
2022/04/13	8	6.04	0	0.00	6.01	8	10,090	0.08%
2022/04/12	12	6.11	0	0.00	6.11	12	9,959	0.12%
2022/04/11	4	6.10	20	6.07	6.12	-16	9,957	-0.16%
2022/04/08	8	6.01	23	6.03	6.01	-15	9,842	-0.15%
2022/04/07	24	6.04	0	0.00	6.06	24	9,773	0.25%
2022/04/01	13	5.96	0	0.00	5.92	13	9,695	0.13%
2022/03/31	93	5.87	0	0.00	5.89	93	9,754	0.95%
2022/03/30	13	5.88	22	5.87	5.86	-9	9,779	-0.09%
2022/03/29	11	5.93	0	0.00	5.94	11	9,673	0.11%
2022/03/28	24	5.97	0	0.00	5.97	24	9,736	0.25%
2022/03/25	5	5.91	0	0.00	5.91	5	9,651	0.05%
2022/03/24	10	5.92	40	5.90	5.90	-30	9,691	-0.31%
2022/03/23	8	5.90	0	0.00	5.88	8	9,669	0.08%
2022/03/21	4	5.95	0	0.00	5.96	4	9,382	0.04%
2022/03/18	10	6.00	0	0.00	6.00	10	9,175	0.11%
2022/03/17	38	6.02	4	6.00	5.97	34	9,104	0.37%
2022/03/16	14	6.18	50	6.19	6.16	-36	8,938	-0.40%
2022/03/15	4	6.15	2	6.19	6.20	2	8,800	0.02%
2022/03/14	14	6.06	0	0.00	6.06	14	8,782	0.16%
2022/03/11	12	6.07	0	0.00	6.08	12	8,744	0.14%
2022/03/10	18	6.00	76	6.01	6.02	-58	8,702	-0.67%
2022/03/09	34	6.18	0	0.00	6.18	34	8,474	0.40%
2022/03/08	4	6.17	6	6.22	6.25	-2	8,170	-0.02%
2022/03/04	0	0.00	3	5.93	5.92	-3	7,686	-0.04%
2022/03/03	4	5.83	2	5.83	5.85	2	7,602	0.03%
2022/03/02	5	5.88	0	0.00	5.87	5	7,681	0.07%
2022/03/01	4	5.90	6	5.86	5.85	-2	7,673	-0.03%
2022/02/25	15	5.94	13	5.94	5.97	2	7,619	0.03%
2022/02/24	9	5.95	10	5.88	5.98	-1	7,496	-0.01%
2022/02/23	11	5.83	0	0.00	5.81	11	7,267	0.15%
2022/02/22	0	0.00	5	5.88	5.87	-5	7,262	-0.07%
2022/02/21	9	5.79	0	0.00	5.76	9	7,162	0.13%
2022/02/18	4	5.76	0	0.00	5.77	4	7,099	0.06%
2022/02/17	4	5.73	0	0.00	5.76	4	7,089	0.06%
2022/02/16	15	5.78	0	0.00	5.77	15	7,077	0.21%
2022/02/15	6	5.87	2	5.84	5.87	4	7,075	0.06%
2022/02/14	9	5.83	0	0.00	5.86	9	7,028	0.13%
2022/02/11	2	5.77	6	5.78	5.76	-4	6,939	-0.06%
2022/02/10	5	5.78	0	0.00	5.76	5	6,792	0.07%
2022/02/09	4	5.81	0	0.00	5.81	4	6,728	0.06%
2022/02/08	10	5.85	0	0.00	5.85	10	6,765	0.15%
2022/02/07	18	5.93	0	0.00	5.90	18	6,734	0.27%
2022/01/26	0	0.00	23	5.95	5.98	-23	6,686	-0.34%
2022/01/24	14	5.91	130	5.88	5.88	-116	6,157	-1.88%	大賣/鉅額交易
2022/01/20	7	5.79	4	5.79	5.78	3	5,880	0.05%
2022/01/19	12	5.80	0	0.00	5.81	12	5,629	0.21%
2022/01/18	0	0.00	10	5.70	5.75	-10	5,589	-0.18%
2022/01/17	15	5.72	16	5.71	5.71	-1	5,314	-0.02%
2022/01/14	21	5.75	0	0.00	5.76	21	5,276	0.40%
2022/01/13	16	5.75	14	5.74	5.74	2	5,258	0.04%
2022/01/11	2	5.81	0	0.00	5.80	2	5,288	0.04%
2022/01/10	15	5.81	27	5.83	5.80	-12	4,932	-0.24%
2022/01/06	103	5.77	0	0.00	5.76	103	5,058	2.04%	大買/鉅額交易
2022/01/05	10	5.72	0	0.00	5.74	10	4,725	0.21%
2022/01/04	11	5.73	15	5.75	5.72	-4	4,665	-0.09%
2022/01/03	10	5.80	10	5.76	5.80	0	4,600	0.00%
2021/12/30	5	5.81	0	0.00	5.81	5	4,740	0.11%
2021/12/29	5	5.81	0	0.00	5.80	5	4,803	0.10%
2021/12/28	19	5.81	320	5.81	5.81	-301	4,946	-6.08%	大賣/鉅額交易
2021/12/27	19	5.85	0	0.00	5.86	19	5,098	0.37%
2021/12/24	4	5.87	15	5.88	5.90	-11	5,124	-0.21%
2021/12/23	24	5.90	0	0.00	5.91	24	5,182	0.46%
2021/12/21	4	5.97	20	5.95	5.94	-16	5,258	-0.30%
2021/12/20	22	6.00	0	0.00	6.01	22	5,266	0.42%
2021/12/17	10	5.97	0	0.00	5.95	10	5,374	0.19%
2021/12/16	4	5.95	19	5.97	5.95	-15	5,435	-0.28%
2021/12/13	108	5.95	0	0.00	5.97	108	5,598	1.93%	大買/鉅額交易
2021/12/10	14	5.96	0	0.00	5.96	14	5,605	0.25%
2021/12/09	4	5.93	0	0.00	5.93	4	5,609	0.07%
2021/12/08	9	5.93	0	0.00	5.94	9	5,586	0.16%
2021/12/07	0	0.00	20	6.01	5.99	-20	5,538	-0.36%
2021/12/02	20	6.01	0	0.00	6.01	20	5,477	0.37%
2021/12/01	12	6.09	0	0.00	6.04	12	5,414	0.22%
2021/11/30	4	6.10	0	0.00	6.13	4	5,337	0.07%
2021/11/29	4	6.15	0	0.00	6.15	4	5,346	0.07%
2021/11/25	4	6.02	0	0.00	6.02	4	5,251	0.08%
2021/11/19	12	5.96	0	0.00	5.97	12	5,695	0.21%
2021/11/18	7	5.98	0	0.00	5.96	7	5,741	0.12%
2021/11/17	1	6.00	0	0.00	6.01	1	5,884	0.02%
2021/11/15	4	6.04	0	0.00	6.03	4	6,395	0.06%
2021/11/12	5	6.04	0	0.00	6.07	5	6,734	0.07%
2021/11/11	4	6.08	0	0.00	6.10	4	6,919	0.06%
2021/11/09	10	6.09	0	0.00	6.07	10	7,243	0.14%
2021/11/08	4	6.13	0	0.00	6.12	4	7,202	0.06%
2021/11/05	4	6.19	5	6.20	6.17	-1	7,285	-0.01%
2021/11/04	8	6.19	0	0.00	6.23	8	7,251	0.11%
2021/11/02	4	6.19	0	0.00	6.26	4	7,347	0.05%
2021/11/01	4	6.24	0	0.00	6.23	4	7,367	0.05%
2021/10/29	19	6.29	0	0.00	6.29	19	7,411	0.26%
2021/10/27	4	6.26	0	0.00	6.24	4	7,482	0.05%
2021/10/26	8	6.26	0	0.00	6.25	8	7,572	0.11%
2021/10/25	4	6.34	0	0.00	6.30	4	7,780	0.05%
2021/10/21	8	6.27	0	0.00	6.32	8	8,213	0.10%
2021/10/20	4	6.31	0	0.00	6.30	4	8,322	0.05%
2021/10/19	4	6.32	10	6.31	6.30	-6	8,402	-0.07%
2021/10/15	14	6.39	0	0.00	6.36	14	8,486	0.16%
2021/10/13	15	6.49	0	0.00	6.53	15	8,666	0.17%
2021/10/07	0	0.00	116	6.39	6.40	-116	8,544	-1.36%	大賣/鉅額交易
2021/10/01	5	6.45	0	0.00	6.48	5	8,231	0.06%
2021/09/30	4	6.32	0	0.00	6.33	4	8,123	0.05%
2021/09/27	9	6.18	0	0.00	6.20	9	8,070	0.11%
2021/09/24	4	6.20	0	0.00	6.23	4	8,077	0.05%
2021/09/23	4	6.27	0	0.00	6.27	4	8,021	0.05%
2021/09/15	68	6.20	0	0.00	6.19	68	7,941	0.86%
2021/09/14	4	6.14	0	0.00	6.15	4	8,061	0.05%
2021/09/10	5	6.18	0	0.00	6.16	5	8,231	0.06%
2021/09/08	4	6.24	0	0.00	6.25	4	8,273	0.05%
2021/09/03	10	6.14	0	0.00	6.15	10	8,310	0.12%
2021/09/01	0	0.00	2	6.17	6.16	-2	8,325	-0.02%
2021/08/31	4	6.18	0	0.00	6.19	4	8,243	0.05%
2021/08/30	4	6.23	0	0.00	6.22	4	8,304	0.05%
2021/08/27	10	6.28	0	0.00	6.27	10	8,282	0.12%
2021/08/26	5	6.34	0	0.00	6.36	5	8,171	0.06%
2021/08/25	9	6.37	0	0.00	6.37	9	8,137	0.11%
2021/08/23	10	6.55	0	0.00	6.47	10	8,187	0.12%
2021/08/20	4	6.65	194	6.63	6.64	-190	8,205	-2.32%	大賣/鉅額交易
2021/08/18	0	0.00	5	6.53	6.45	-5	7,809	-0.06%
2021/08/13	4	6.39	1	6.41	6.42	3	7,444	0.04%
2021/08/04	0	0.00	9	6.19	6.19	-9	9,945	-0.09%
2021/08/02	1	6.26	0	0.00	6.24	1	10,111	0.01%
2021/07/28	9	6.46	5	6.42	6.44	4	10,150	0.04%
2021/07/22	4	6.23	0	0.00	6.27	4	10,306	0.04%
2021/07/15	20	6.13	0	0.00	6.13	20	10,101	0.20%
2021/07/14	8	6.19	0	0.00	6.19	8	10,170	0.08%
2021/07/13	9	6.13	0	0.00	6.17	9	10,217	0.09%
2021/07/12	4	6.15	0	0.00	6.18	4	10,181	0.04%
2021/07/06	0	0.00	1	6.17	6.17	-1	10,135	-0.01%
2021/07/05	37	6.18	13	6.18	6.16	24	10,096	0.24%
2021/06/30	16	6.25	1	6.23	6.24	15	9,904	0.15%
2021/06/28	12	6.31	0	0.00	6.31	12	9,806	0.12%
2021/06/25	45	6.33	0	0.00	6.35	45	9,829	0.46%
2021/06/24	10	6.38	0	0.00	6.38	10	9,816	0.10%
2021/06/23	39	6.42	0	0.00	6.40	39	9,848	0.40%
2021/06/18	4	6.41	0	0.00	6.41	4	9,614	0.04%
2021/06/15	4	6.42	0	0.00	6.41	4	9,622	0.04%
2021/06/11	21	6.45	0	0.00	6.48	21	9,603	0.22%
2021/06/07	4	6.53	11	6.49	6.52	-7	9,511	-0.07%
2021/06/04	10	6.51	0	0.00	6.51	10	9,423	0.11%
2021/06/03	30	6.48	0	0.00	6.47	30	9,440	0.32%
2021/06/02	4	6.50	0	0.00	6.51	4	9,388	0.04%
2021/06/01	10	6.53	0	0.00	6.51	10	9,431	0.11%
2021/05/31	3	6.56	10	6.55	6.56	-7	9,435	-0.07%
2021/05/28	5	6.63	12	6.68	6.63	-7	9,269	-0.08%
2021/05/21	5	6.90	0	0.00	6.87	5	9,168	0.05%
2021/05/18	5	6.99	0	0.00	6.93	5	8,697	0.06%
2021/05/17	10	7.31	12	7.26	7.34	-2	8,388	-0.02%
2021/05/14	10	7.13	0	0.00	7.15	10	7,914	0.13%
2021/05/13	5	7.26	0	0.00	7.22	5	7,708	0.06%
2021/05/12	3	6.98	0	0.00	7.15	3	7,298	0.04%
2021/05/11	9	6.81	0	0.00	6.82	9	6,603	0.14%
2021/05/10	1	6.57	0	0.00	6.56	1	6,528	0.02%
2021/05/07	0	0.00	152	6.56	6.55	-152	6,665	-2.28%	大賣/鉅額交易
2021/05/06	15	6.68	0	0.00	6.68	15	6,723	0.22%
2021/05/04	4	6.68	0	0.00	6.68	4	6,542	0.06%
2021/04/29	4	6.46	0	0.00	6.46	4	6,016	0.07%
2021/04/27	4	6.45	5	6.48	6.46	-1	6,168	-0.02%
2021/04/26	0	0.00	1	6.48	6.47	-1	6,216	-0.02%
2021/04/23	6	6.60	2	6.60	6.58	4	6,212	0.06%
2021/04/22	4	6.56	0	0.00	6.65	4	6,291	0.06%
2021/04/21	4	6.61	0	0.00	6.61	4	6,212	0.06%
2021/04/20	0	0.00	50	6.61	6.59	-50	6,293	-0.79%
2021/04/19	4	6.59	0	0.00	6.59	4	6,301	0.06%
2021/04/16	4	6.64	0	0.00	6.64	4	6,405	0.06%
2021/04/15	4	6.69	3	6.69	6.69	1	6,545	0.02%
2021/04/13	4	6.70	0	0.00	6.77	4	6,793	0.06%
2021/04/12	4	6.72	0	0.00	6.76	4	6,842	0.06%
2021/04/08	4	6.73	0	0.00	6.73	4	6,884	0.06%
2021/04/06	4	6.78	0	0.00	6.80	4	6,930	0.06%
2021/04/01	4	6.88	0	0.00	6.89	4	6,952	0.06%
2021/03/31	6	6.94	20	6.94	6.94	-14	6,936	-0.20%
2021/03/30	4	6.90	0	0.00	6.90	4	6,973	0.06%
2021/03/29	4	6.93	0	0.00	6.93	4	6,974	0.06%
2021/03/26	62	7.04	0	0.00	7.00	62	6,992	0.89%
2021/03/25	9	7.10	0	0.00	7.11	9	6,970	0.13%
2021/03/24	0	0.00	15	7.12	7.14	-15	6,955	-0.22%
2021/03/23	26	7.07	0	0.00	7.07	26	6,934	0.37%
2021/03/22	14	7.06	0	0.00	7.05	14	7,004	0.20%
2021/03/19	11	7.09	0	0.00	7.11	11	6,988	0.16%
2021/03/18	4	6.98	0	0.00	7.01	4	6,958	0.06%
2021/03/17	10	7.06	0	0.00	7.06	10	6,936	0.14%
2021/03/10	10	7.21	0	0.00	7.21	10	7,009	0.14%
2021/03/09	0	0.00	11	7.31	7.23	-11	7,057	-0.16%
2021/03/04	0	0.00	28	7.19	7.19	-28	6,971	-0.40%
2021/03/03	4	7.13	0	0.00	7.08	4	6,887	0.06%
2021/03/02	20	7.15	0	0.00	7.21	20	6,842	0.29%
2021/02/26	16	7.16	16	7.16	7.20	0	6,690	0.00%
2021/02/17	0	0.00	20	7.03	7.03	-20	6,535	-0.31%
2021/02/05	200	7.31	201	7.31	7.31	-1	6,474	-0.02%	大買/大賣/
2021/02/02	13	7.39	0	0.00	7.34	13	6,603	0.20%
2021/01/29	5	7.63	0	0.00	7.64	5	6,406	0.08%
2021/01/28	0	0.00	10	7.54	7.51	-10	6,255	-0.16%
2021/01/27	5	7.40	0	0.00	7.38	5	6,135	0.08%
2021/01/25	0	0.00	10	7.28	7.27	-10	6,011	-0.17%
2021/01/22	12	7.25	17	7.24	7.23	-5	5,980	-0.08%
2021/01/21	0	0.00	10	7.32	7.20	-10	5,919	-0.17%
2021/01/19	10	7.36	0	0.00	7.30	10	5,549	0.18%
2021/01/18	15	7.50	0	0.00	7.47	15	5,456	0.27%
2021/01/15	15	7.31	10	7.36	7.46	5	5,337	0.09%
2021/01/14	0	0.00	10	7.40	7.40	-10	5,175	-0.19%
2021/01/13	20	7.43	0	0.00	7.38	20	5,133	0.39%
2020/12/31	0	0.00	4	7.95	7.93	-4	4,255	-0.09%
2020/12/30	0	0.00	4	7.97	7.96	-4	4,234	-0.09%
2020/12/28	0	0.00	2	8.07	8.07	-2	4,172	-0.05%
2020/12/10	10	8.28	0	0.00	8.27	10	4,466	0.22%
2020/12/01	0	0.00	1	8.50	8.49	-1	4,822	-0.02%
2020/11/20	3	8.60	0	0.00	8.60	3	4,748	0.06%
2020/11/18	2	8.67	4	8.61	8.62	-2	4,747	-0.04%
2020/11/16	7	8.74	0	0.00	8.72	7	4,846	0.14%
2020/11/12	2	8.98	0	0.00	8.96	2	4,573	0.04%
2020/11/11	1	9.01	5	8.93	8.94	-4	4,583	-0.09%
2020/11/10	2	9.04	0	0.00	9.09	2	4,413	0.05%
2020/11/09	1	9.03	0	0.00	9.05	1	4,231	0.02%
2020/11/06	1	9.16	0	0.00	9.19	1	4,196	0.02%
2020/11/04	1	9.24	0	0.00	9.25	1	4,138	0.02%
2020/10/28	4	9.34	0	0.00	9.34	4	4,083	0.10%
2020/10/19	0	0.00	4	9.28	9.26	-4	4,538	-0.09%
2020/10/15	4	9.37	0	0.00	9.32	4	4,453	0.09%
2020/09/28	0	0.00	4	9.66	9.64	-4	4,512	-0.09%
2020/09/25	5	9.88	0	0.00	9.83	5	4,446	0.11%
2020/09/10	3	9.53	0	0.00	9.52	3	4,095	0.07%
2020/09/09	0	0.00	2	9.64	9.58	-2	3,964	-0.05%
2020/09/04	0	0.00	4	9.58	9.57	-4	3,846	-0.10%
2020/08/25	1	9.45	0	0.00	9.47	1	4,129	0.02%
2020/08/20	0	0.00	13	9.77	9.82	-13	4,076	-0.32%
2020/08/19	0	0.00	1	9.46	9.47	-1	4,030	-0.02%
2020/08/11	2	9.48	2	9.52	9.52	0	4,251	0.00%
2020/08/10	0	0.00	6	9.47	9.46	-6	4,286	-0.14%
2020/08/06	2	9.45	0	0.00	9.48	2	4,321	0.05%
2020/08/05	2	9.58	0	0.00	9.56	2	4,303	0.05%
2020/07/30	5	9.67	5	9.69	9.68	0	4,392	0.00%
2020/07/27	4	9.74	0	0.00	9.76	4	5,133	0.08%
2020/07/24	0	0.00	3	9.94	10.01	-3	5,110	-0.06%
2020/07/22	1	9.90	0	0.00	9.89	1	5,158	0.02%
2020/07/21	7	9.95	0	0.00	9.92	7	5,155	0.14%
2020/07/09	1	10.18	0	0.00	10.21	1	5,727	0.02%
2020/07/08	2	10.21	0	0.00	10.21	2	5,823	0.03%
2020/07/07	35	10.26	30	10.28	10.28	5	5,846	0.09%
2020/07/06	8	10.32	0	0.00	10.28	8	5,902	0.14%
2020/07/03	3	10.49	5	10.50	10.49	-2	6,016	-0.03%
2020/07/02	2	10.60	0	0.00	10.60	2	5,885	0.03%
2020/07/01	5	10.70	0	0.00	10.72	5	5,956	0.08%
2020/06/18	0	0.00	10	10.96	10.88	-10	6,680	-0.15%
2020/06/16	18	10.96	18	10.94	10.94	0	6,980	0.00%
2020/06/12	10	11.08	0	0.00	11.08	10	7,233	0.14%
2020/06/10	4	10.82	0	0.00	10.80	4	7,348	0.05%
2020/05/27	0	0.00	10	11.53	11.54	-10	7,762	-0.13%
2020/05/26	12	11.54	12	11.51	11.52	0	7,787	0.00%
2020/05/25	10	11.77	0	0.00	11.68	10	7,722	0.13%
2020/05/11	2	11.58	3	11.59	11.61	-1	7,445	-0.01%
2020/05/08	0	0.00	50	11.71	11.73	-50	7,408	-0.67%
2020/04/30	33	11.74	0	0.00	11.66	33	6,684	0.49%
2020/04/29	2	11.96	5	11.90	11.90	-3	6,663	-0.05%
2020/04/28	10	12.12	0	0.00	12.07	10	6,641	0.15%
2020/04/27	19	12.14	160	12.12	12.10	-141	6,718	-2.10%	大賣/鉅額交易
2020/04/23	2	12.36	100	12.47	12.44	-98	6,590	-1.49%
2020/04/22	2	12.56	10	12.65	12.50	-8	6,532	-0.12%
2020/04/21	0	0.00	25	12.46	12.57	-25	6,415	-0.39%
2020/04/17	24	12.09	0	0.00	12.17	24	6,239	0.38%
2020/04/16	6	12.49	0	0.00	12.43	6	6,071	0.10%
2020/04/15	2	12.40	0	0.00	12.45	2	5,966	0.03%
2020/04/14	0	0.00	340	12.55	12.50	-340	5,849	-5.81%	大賣/鉅額交易
2020/04/10	40	12.87	0	0.00	12.81	40	5,597	0.71%
2020/04/09	110	12.85	0	0.00	12.88	110	5,539	1.99%	大買/鉅額交易
2020/04/08	31	12.93	0	0.00	12.85	31	5,435	0.57%
2020/04/07	41	13.02	3	13.09	13.04	38	5,250	0.72%
2020/04/06	201	13.45	100	13.40	13.33	101	5,130	1.97%	大買/鉅額交易
2020/04/01	101	13.56	0	0.00	13.55	101	4,968	2.03%	大買/鉅額交易
2020/03/31	162	13.46	2	13.66	13.57	160	4,894	3.27%	大買/鉅額交易
2020/03/30	1	13.61	42	13.83	13.62	-41	4,811	-0.85%
2020/03/27	81	13.34	1	13.55	13.58	80	4,640	1.72%
2020/03/26	2	13.61	0	0.00	13.52	2	4,496	0.04%
2020/03/25	1	13.57	1	13.78	13.70	0	4,302	0.00%
2020/03/23	3	14.99	0	0.00	15.06	3	3,995	0.08%
2020/03/20	0	0.00	10	14.65	14.40	-10	3,899	-0.26%
2020/03/19	10	15.29	72	15.60	15.74	-62	3,660	-1.69%
2020/03/18	0	0.00	1	14.55	14.69	-1	3,417	-0.03%
2020/03/17	0	0.00	1	14.28	14.25	-1	3,310	-0.03%
2020/03/13	5	13.94	0	0.00	13.35	5	2,983	0.17%
2020/03/12	1	12.57	1	12.81	13.05	0	2,717	0.00%
2020/03/09	3	12.27	1	12.18	12.33	2	2,444	0.08%
2020/03/02	1	11.99	3	11.99	12.07	-2	2,163	-0.09%
2020/02/27	2	12.01	0	0.00	12.00	2	2,054	0.10%
2020/02/25	5	11.78	5	11.70	11.71	0	1,939	0.00%
2020/02/03	2	12.09	2	12.13	11.97	0	1,635	0.00%
2020/01/31	3	11.81	0	0.00	11.84	3	1,503	0.20%
2020/01/14	0	0.00	3	11.22	11.23	-3	1,527	-0.20%
2020/01/07	0	0.00	4	11.52	11.48	-4	1,494	-0.27%
2019/12/31	0	0.00	6	11.37	11.38	-6	1,454	-0.41%
2019/12/20	0	0.00	1	11.42	11.39	-1	1,476	-0.07%
2019/12/12	2	11.55	0	0.00	11.55	2	1,420	0.14%
2019/12/05	5	11.81	0	0.00	11.81	5	1,352	0.37%
2019/11/04	2	12.00	0	0.00	11.91	2	1,369	0.15%
2019/10/28	2	12.14	0	0.00	12.16	2	1,266	0.16%
2019/10/25	1	12.16	5	12.18	12.20	-4	1,257	-0.32%
2019/10/23	2	12.24	0	0.00	12.27	2	1,198	0.17%
2019/09/12	6	12.78	0	0.00	12.78	6	1,117	0.54%
2019/08/15	2	13.48	0	0.00	13.48	2	1,566	0.13%
2019/07/12	0	0.00	1	13.03	13.03	-1	2,104	-0.05%
2019/06/04	0	0.00	2	13.86	13.84	-2	2,447	-0.08%
2019/05/31	2	13.79	0	0.00	13.78	2	2,419	0.08%
2019/05/30	0	0.00	4	13.94	13.91	-4	2,365	-0.17%
2019/05/29	0	0.00	2	14.01	14.01	-2	2,350	-0.09%
2019/05/17	2	13.74	0	0.00	13.86	2	2,168	0.09%
2019/05/09	2	13.34	0	0.00	13.44	2	1,956	0.10%
2019/05/08	0	0.00	4	13.26	13.24	-4	1,911	-0.21%
2019/05/07	2	13.16	0	0.00	13.17	2	1,908	0.10%
2019/04/15	0	0.00	316	13.30	13.30	-316	2,134	-14.80%	大賣/鉅額交易
2019/04/12	316	13.39	0	0.00	13.43	316	2,215	14.26%	大買/鉅額交易
2019/04/09	2	13.43	2	13.38	13.38	0	2,297	0.00%
2019/04/03	0	0.00	15	13.54	13.56	-15	2,351	-0.64%
2019/04/01	15	13.55	0	0.00	13.61	15	2,395	0.63%
2019/03/29	2	13.69	2	13.77	13.68	0	2,406	0.00%
2019/03/15	0	0.00	3	13.90	13.91	-3	2,699	-0.11%
2019/03/12	2	14.05	0	0.00	13.99	2	2,880	0.07%
2019/03/06	0	0.00	20	14.09	14.08	-20	3,264	-0.61%
2019/02/21	20	14.16	0	0.00	14.07	20	3,660	0.55%
2019/02/14	0	0.00	2	14.38	14.43	-2	3,904	-0.05%
2019/02/11	4	14.54	5	14.50	14.53	-1	4,147	-0.02%
2019/01/30	0	0.00	7	14.64	14.65	-7	4,142	-0.17%
2019/01/29	0	0.00	8	14.66	14.67	-8	4,153	-0.19%
2019/01/28	0	0.00	20	14.57	14.56	-20	4,134	-0.48%
2019/01/23	0	0.00	5	14.81	14.82	-5	4,359	-0.11%
2019/01/18	0	0.00	15	14.77	14.79	-15	4,535	-0.33%
2019/01/17	5	14.94	0	0.00	14.89	5	4,688	0.11%
2019/01/16	20	14.89	0	0.00	14.90	20	4,779	0.42%
2019/01/09	0	0.00	10	15.15	15.00	-10	4,823	-0.21%
2019/01/08	0	0.00	21	15.23	15.23	-21	4,778	-0.44%
2019/01/07	41	15.21	0	0.00	15.22	41	4,793	0.86%
2019/01/04	81	15.59	1	15.59	15.54	80	4,839	1.65%
2019/01/03	20	15.29	40	15.41	15.40	-20	5,029	-0.40%
2018/12/28	1	15.11	0	0.00	15.08	1	4,929	0.02%
2018/12/27	20	15.19	0	0.00	15.13	20	5,003	0.40%
2018/12/26	5	15.37	0	0.00	15.44	5	4,989	0.10%
2018/12/11	5	15.15	0	0.00	15.13	5	4,546	0.11%
2018/12/05	0	0.00	5	14.78	14.82	-5	4,455	-0.11%
2018/12/03	5	14.51	0	0.00	14.45	5	4,355	0.11%
2018/11/20	0	0.00	2	15.12	15.12	-2	3,617	-0.06%
2018/11/09	0	0.00	5	15.03	15.06	-5	3,157	-0.16%
2018/11/06	0	0.00	2	15.07	15.08	-2	3,098	-0.06%
2018/11/05	0	0.00	2	14.99	15.00	-2	3,075	-0.07%
2018/11/02	4	15.01	0	0.00	14.92	4	3,051	0.13%
2018/10/31	5	15.28	10	15.18	15.15	-5	2,854	-0.18%
2018/10/30	5	15.43	0	0.00	15.44	5	2,800	0.18%
2018/10/29	5	15.53	0	0.00	15.54	5	2,761	0.18%
2018/10/26	0	0.00	3	15.62	15.60	-3	2,745	-0.11%
2018/10/25	0	0.00	4	15.55	15.51	-4	2,675	-0.15%
2018/10/23	5	15.13	2	15.01	15.13	3	2,417	0.12%
2018/10/16	0	0.00	10	14.81	14.86	-10	2,352	-0.43%
2018/10/12	0	0.00	8	15.13	14.74	-8	2,296	-0.35%
2018/10/11	0	0.00	9	15.01	15.25	-9	2,209	-0.41%
2018/09/11	0	0.00	9	13.85	13.86	-9	2,011	-0.45%
2018/09/10	9	13.84	10	13.85	13.86	-1	2,001	-0.05%
2018/08/29	5	13.52	0	0.00	13.51	5	1,946	0.26%
2018/08/27	0	0.00	20	13.70	13.70	-20	2,013	-0.99%
2018/08/16	5	13.96	0	0.00	13.94	5	1,965	0.25%
2018/08/13	5	13.91	10	14.00	13.90	-5	1,968	-0.25%
2018/07/30	0	0.00	10	13.65	13.68	-10	1,961	-0.51%
2018/07/06	10	14.50	0	0.00	14.40	10	2,405	0.42%
2018/07/05	5	14.36	0	0.00	14.45	5	2,393	0.21%
2018/06/28	0	0.00	10	14.45	14.41	-10	2,314	-0.43%
2018/06/27	5	14.31	0	0.00	14.39	5	2,277	0.22%
2018/06/26	0	0.00	5	14.37	14.32	-5	2,287	-0.22%
2018/06/04	0	0.00	2	14.06	14.02	-2	2,466	-0.08%
2018/05/30	0	0.00	1	14.42	14.42	-1	2,432	-0.04%
2018/05/10	0	0.00	2	14.50	14.50	-2	2,993	-0.07%
2018/04/25	5	14.88	25	14.78	14.81	-20	2,839	-0.70%
2018/04/23	0	0.00	1	14.52	14.60	-1	2,719	-0.04%
2018/04/20	0	0.00	3	14.41	14.47	-3	2,676	-0.11%
2018/04/19	5	14.25	0	0.00	14.25	5	2,608	0.19%
2018/04/13	5	14.32	0	0.00	14.30	5	2,495	0.20%
2018/03/28	5	14.39	0	0.00	14.47	5	2,502	0.20%
2018/03/20	2	14.30	0	0.00	14.29	2	2,292	0.09%
2018/03/15	5	14.30	0	0.00	14.23	5	2,303	0.22%
2018/03/07	5	14.63	0	0.00	14.70	5	2,383	0.21%
2018/03/02	7	14.77	0	0.00	14.76	7	2,442	0.29%
2018/03/01	5	14.73	5	14.69	14.65	0	2,434	0.00%
2018/02/26	1	14.54	0	0.00	14.58	1	2,534	0.04%
2018/02/23	2	14.67	6	14.64	14.62	-4	2,583	-0.15%
2018/02/21	2	14.83	0	0.00	14.77	2	2,735	0.07%
2018/02/07	5	14.96	5	15.03	15.03	0	2,707	0.00%
2018/02/06	10	15.17	15	15.29	15.17	-5	2,702	-0.19%
2018/01/31	1	14.37	0	0.00	14.27	1	2,506	0.04%
2018/01/24	5	14.23	0	0.00	14.26	5	2,471	0.20%
2018/01/18	1	14.28	0	0.00	14.30	1	2,475	0.04%
2018/01/17	0	0.00	9	14.47	14.43	-9	2,436	-0.37%
2018/01/05	0	0.00	10	14.68	14.63	-10	2,543	-0.39%
2018/01/04	0	0.00	40	14.71	14.68	-40	2,558	-1.56%