國泰臺灣加權反1 (00664R)-凱基-竹北券商分點個股進出

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
3.79
漲跌
▲0.04
漲幅
+1.07%
成交量
13,804張
產業
上市
59人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國泰臺灣加權反1 (00664R)籌碼相關－凱基-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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	100	3.74	0	0.00	3.75	100	11,552	0.87%
2024/11/19	100	3.72	0	0.00	3.75	100	11,607	0.86%
2024/11/18	600	3.78	0	0.00	3.79	600	11,440	5.24%	大買/鉅額交易
2024/11/15	500	3.74	0	0.00	3.74	500	11,540	4.33%	大買/鉅額交易
2024/11/14	3	3.77	0	0.00	3.77	3	11,730	0.03%
2024/11/13	700	3.72	0	0.00	3.74	700	11,699	5.98%	大買/鉅額交易
2024/11/12	0	0.00	10	3.70	3.72	-10	12,028	-0.08%
2024/11/07	0	0.00	4	3.63	3.64	-4	12,764	-0.03%
2024/11/06	4	3.70	1,500	3.65	3.68	-1,496	12,761	-11.72%	大賣/鉅額交易
2024/10/29	1,500	3.75	325	3.73	3.73	1,175	15,067	7.80%	大買/大賣/鉅額交易
2024/10/21	20	3.61	0	0.00	3.64	20	15,896	0.13%
2024/10/16	0	0.00	30	3.69	3.71	-30	16,110	-0.19%
2024/10/15	105	3.68	0	0.00	3.66	105	16,207	0.65%	大買/鉅額交易
2024/10/11	200	3.72	109	3.72	3.74	91	16,251	0.56%	大買/大賣/
2024/09/25	0	0.00	700	3.75	3.74	-700	16,252	-4.31%	大賣/鉅額交易
2024/09/23	55	3.83	0	0.00	3.83	55	16,026	0.34%
2024/09/20	0	0.00	700	3.84	3.86	-700	16,146	-4.34%	大賣/鉅額交易
2024/09/19	29	3.95	0	0.00	3.88	29	16,073	0.18%
2024/09/16	55	3.92	0	0.00	3.92	55	16,052	0.34%
2024/09/11	0	0.00	5	4.08	4.08	-5	16,223	-0.03%
2024/09/10	90	4.05	19	4.04	4.08	71	16,179	0.44%
2024/09/09	10	4.10	15	4.06	4.06	-5	16,117	-0.03%
2024/09/06	324	4.02	0	0.00	4.02	324	15,974	2.03%	大買/鉅額交易
2024/09/05	200	4.03	0	0.00	4.06	200	15,892	1.26%	大買/鉅額交易
2024/09/04	815	4.07	0	0.00	4.08	815	15,724	5.18%	大買/鉅額交易
2024/08/30	0	0.00	5	3.87	3.86	-5	15,216	-0.03%
2024/08/29	5	3.91	0	0.00	3.87	5	15,303	0.03%
2024/08/23	0	0.00	50	3.88	3.88	-50	15,626	-0.32%
2024/08/16	50	3.87	0	0.00	3.86	50	15,386	0.32%
2024/08/15	0	0.00	55	3.93	3.94	-55	15,158	-0.36%
2024/08/14	34	3.90	0	0.00	3.93	34	15,165	0.22%
2024/08/13	21	3.97	0	0.00	3.96	21	14,681	0.14%
2024/08/09	0	0.00	40	4.03	4.04	-40	14,857	-0.27%
2024/08/07	40	4.06	1	4.15	4.06	39	14,062	0.28%
2024/08/06	1	4.35	0	0.00	4.28	1	13,597	0.01%
2024/08/05	0	0.00	20	4.35	4.47	-20	12,938	-0.15%
2024/08/02	0	0.00	93	4.05	4.08	-93	11,854	-0.78%
2024/08/01	55	3.90	0	0.00	3.90	55	11,632	0.47%
2024/07/31	13	3.98	0	0.00	3.97	13	11,428	0.11%
2024/07/29	25	3.97	0	0.00	3.97	25	11,281	0.22%
2024/07/26	0	0.00	14	3.99	3.99	-14	11,095	-0.13%
2024/07/23	14	3.88	0	0.00	3.87	14	11,064	0.13%
2024/07/19	1	3.85	54	3.85	3.86	-53	10,776	-0.49%
2024/07/15	54	3.71	0	0.00	3.73	54	10,952	0.49%
2024/07/01	1	3.84	0	0.00	3.85	1	10,940	0.01%
2024/06/24	1	3.91	0	0.00	3.91	1	10,714	0.01%
2024/06/07	5	4.10	0	0.00	4.10	5	10,121	0.05%
2024/06/06	10	4.08	30	4.08	4.10	-20	10,128	-0.20%
2024/06/05	5	4.18	0	0.00	4.17	5	10,016	0.05%
2024/05/30	5	4.17	0	0.00	4.19	5	9,879	0.05%
2024/05/16	0	0.00	30	4.18	4.21	-30	9,314	-0.32%
2024/05/15	10	4.20	5	4.23	4.22	5	9,163	0.05%
2024/05/10	5	4.33	5	4.35	4.31	0	8,516	0.00%
2024/05/07	0	0.00	5	4.36	4.36	-5	8,322	-0.06%
2024/05/06	10	4.34	0	0.00	4.36	10	8,260	0.12%
2024/05/03	10	4.37	10	4.41	4.42	0	8,134	0.00%
2024/04/18	30	4.48	0	0.00	4.44	30	6,683	0.45%
2024/04/10	0	0.00	134	4.30	4.31	-134	5,960	-2.25%	大賣/鉅額交易
2024/04/09	0	0.00	100	4.36	4.31	-100	6,111	-1.64%
2024/03/14	0	0.00	79	4.54	4.52	-79	5,497	-1.44%
2024/03/13	20	4.51	0	0.00	4.52	20	5,485	0.36%
2024/03/12	59	4.52	0	0.00	4.51	59	5,453	1.08%
2024/03/08	0	0.00	50	4.52	4.55	-50	5,311	-0.94%
2024/03/07	10	4.58	30	4.57	4.56	-20	5,158	-0.39%
2024/03/06	0	0.00	10	4.62	4.61	-10	4,965	-0.20%
2024/02/27	0	0.00	20	4.76	4.78	-20	4,676	-0.43%
2024/02/23	0	0.00	40	4.76	4.76	-40	4,618	-0.87%
2024/02/22	0	0.00	10	4.80	4.78	-10	4,610	-0.22%
2024/02/21	0	0.00	50	4.82	4.82	-50	4,539	-1.10%
2024/02/20	0	0.00	10	4.81	4.81	-10	4,647	-0.22%
2024/02/19	0	0.00	10	4.82	4.82	-10	4,643	-0.22%
2024/01/31	0	0.00	30	5.03	5.04	-30	4,505	-0.67%
2024/01/29	0	0.00	20	5.00	4.98	-20	4,559	-0.44%
2024/01/26	0	0.00	20	5.02	5.02	-20	4,584	-0.44%
2024/01/25	0	0.00	10	5.03	5.02	-10	4,642	-0.22%
2024/01/23	1	5.05	0	0.00	5.05	1	4,751	0.02%
2024/01/22	0	0.00	5	5.08	5.07	-5	4,749	-0.11%
2024/01/10	0	0.00	5	5.17	5.17	-5	4,915	-0.10%
2023/12/27	1	5.08	0	0.00	5.06	1	4,540	0.02%
2023/12/26	1	5.11	0	0.00	5.10	1	4,556	0.02%
2023/12/22	1	5.14	0	0.00	5.15	1	4,431	0.02%
2023/12/21	30	5.16	0	0.00	5.16	30	4,473	0.67%
2023/12/20	1	5.13	0	0.00	5.12	1	4,492	0.02%
2023/12/15	1	5.09	0	0.00	5.11	1	4,716	0.02%
2023/12/14	1	5.12	0	0.00	5.12	1	4,588	0.02%
2023/12/12	1	5.17	0	0.00	5.19	1	4,546	0.02%
2023/12/11	1	5.20	0	0.00	5.20	1	4,584	0.02%
2023/12/08	1	5.19	0	0.00	5.21	1	4,585	0.02%
2023/12/04	4	5.19	0	0.00	5.20	4	4,691	0.09%
2023/11/29	1	5.19	0	0.00	5.22	1	4,725	0.02%
2023/11/28	2	5.25	0	0.00	5.21	2	4,693	0.04%
2023/11/24	1	5.22	0	0.00	5.24	1	4,677	0.02%
2023/11/20	1	5.27	0	0.00	5.26	1	4,939	0.02%
2023/11/17	1	5.25	0	0.00	5.25	1	5,072	0.02%
2023/11/16	1	5.27	0	0.00	5.27	1	4,976	0.02%
2023/11/15	2	5.27	0	0.00	5.27	2	5,069	0.04%
2023/11/14	1	5.34	0	0.00	5.34	1	5,259	0.02%
2023/11/13	2	5.35	0	0.00	5.36	2	5,391	0.04%
2023/11/06	1	5.40	0	0.00	5.42	1	6,089	0.02%
2023/11/03	1	5.47	0	0.00	5.47	1	6,042	0.02%
2023/10/26	0	0.00	100	5.63	5.63	-100	6,455	-1.55%
2023/10/20	0	0.00	1	5.55	5.51	-1	6,370	-0.02%
2023/10/17	1	5.40	5	5.40	5.44	-4	6,436	-0.06%
2023/10/03	105	5.48	0	0.00	5.50	105	6,973	1.51%	大買/鉅額交易
2023/09/22	0	0.00	32	5.56	5.53	-32	7,360	-0.43%
2023/09/21	0	0.00	2	5.53	5.56	-2	7,320	-0.03%
2023/09/14	2	5.39	0	0.00	5.38	2	7,280	0.03%
2023/09/11	0	0.00	22	5.52	5.52	-22	7,297	-0.30%
2023/09/04	2	5.40	0	0.00	5.40	2	7,799	0.03%
2023/08/31	0	0.00	60	5.45	5.45	-60	7,834	-0.77%
2023/08/15	0	0.00	29	5.50	5.52	-29	7,357	-0.39%
2023/08/07	1	5.34	0	0.00	5.34	1	7,244	0.01%
2023/08/02	1	5.30	0	0.00	5.40	1	7,032	0.01%
2023/07/31	0	0.00	22	5.24	5.32	-22	6,914	-0.32%
2023/07/26	0	0.00	20	5.30	5.32	-20	6,821	-0.29%
2023/07/25	0	0.00	30	5.30	5.30	-30	6,798	-0.44%
2023/07/24	0	0.00	8	5.37	5.36	-8	6,801	-0.12%
2023/07/21	0	0.00	9	5.37	5.36	-9	6,881	-0.13%
2023/07/19	1	5.28	0	0.00	5.34	1	6,984	0.01%
2023/07/18	1	5.27	0	0.00	5.30	1	6,977	0.01%
2023/07/14	1	5.28	0	0.00	5.28	1	6,918	0.01%
2023/07/13	2	5.32	191	5.31	5.34	-189	6,843	-2.76%	大賣/鉅額交易
2023/07/12	0	0.00	20	5.43	5.39	-20	6,648	-0.30%
2023/07/11	0	0.00	10	5.43	5.41	-10	6,718	-0.15%
2023/07/03	5	5.37	30	5.37	5.36	-25	6,124	-0.41%
2023/06/29	35	5.44	0	0.00	5.45	35	6,137	0.57%
2023/06/27	5	5.46	0	0.00	5.46	5	6,126	0.08%
2023/06/21	10	5.37	0	0.00	5.38	10	6,049	0.17%
2023/06/19	10	5.36	0	0.00	5.35	10	6,317	0.16%
2023/06/16	30	5.35	0	0.00	5.35	30	6,351	0.47%
2023/06/13	20	5.35	0	0.00	5.38	20	6,482	0.31%
2023/06/08	20	5.54	10	5.53	5.54	10	6,568	0.15%
2023/06/07	0	0.00	40	5.48	5.48	-40	6,650	-0.60%
2023/06/05	0	0.00	20	5.54	5.54	-20	6,639	-0.30%
2023/06/02	0	0.00	20	5.57	5.54	-20	6,639	-0.30%
2023/05/30	0	0.00	21	5.60	5.58	-21	6,698	-0.31%
2023/05/29	0	0.00	85	5.58	5.58	-85	6,766	-1.26%
2023/05/26	0	0.00	50	5.65	5.63	-50	6,718	-0.74%
2023/05/24	3	5.75	0	0.00	5.76	3	6,853	0.04%
2023/05/22	3	5.74	0	0.00	5.75	3	6,887	0.04%
2023/05/19	3	5.75	0	0.00	5.74	3	7,036	0.04%
2023/05/17	13	5.87	0	0.00	5.83	13	7,153	0.18%
2023/05/11	2	6.00	5	5.98	6.01	-3	7,046	-0.04%
2023/05/05	5	5.95	5	5.98	5.96	0	7,175	0.00%
2023/05/04	0	0.00	4	6.00	5.97	-4	7,307	-0.05%
2023/05/02	5	5.95	0	0.00	5.97	5	7,420	0.07%
2023/04/25	0	0.00	5	6.06	6.05	-5	7,390	-0.07%
2023/04/20	4	5.93	0	0.00	5.94	4	7,467	0.05%
2023/04/13	5	5.88	0	0.00	5.92	5	7,898	0.06%
2023/04/12	5	5.87	0	0.00	5.86	5	7,942	0.06%
2023/03/31	4	5.88	0	0.00	5.88	4	8,352	0.05%
2023/03/30	50	5.90	0	0.00	5.91	50	8,424	0.59%
2023/03/23	3	5.94	0	0.00	5.90	3	8,972	0.03%
2023/03/16	40	6.17	0	0.00	6.15	40	9,222	0.43%
2023/03/08	3	5.93	0	0.00	5.93	3	9,120	0.03%
2023/03/01	10	6.05	5	6.09	6.04	5	9,436	0.05%
2023/02/23	10	6.00	0	0.00	6.02	10	9,362	0.11%
2023/02/07	10	6.10	0	0.00	6.11	10	10,658	0.09%
2023/02/01	0	0.00	30	6.14	6.12	-30	10,566	-0.28%
2023/01/09	10	6.43	0	0.00	6.41	10	10,759	0.09%
2023/01/04	3	6.63	0	0.00	6.65	3	10,926	0.03%
2022/12/29	0	0.00	5	6.78	6.72	-5	11,262	-0.04%
2022/12/26	0	0.00	70	6.64	6.64	-70	11,912	-0.59%
2022/12/23	0	0.00	3	6.70	6.66	-3	12,163	-0.02%
2022/12/22	10	6.61	0	0.00	6.59	10	12,265	0.08%
2022/12/20	0	0.00	8	6.70	6.71	-8	12,365	-0.06%
2022/12/19	0	0.00	3	6.60	6.60	-3	12,326	-0.02%
2022/12/16	0	0.00	9	6.55	6.57	-9	12,356	-0.07%
2022/12/14	5	6.47	0	0.00	6.47	5	12,282	0.04%
2022/12/13	3	6.54	15	6.54	6.56	-12	11,989	-0.10%
2022/12/12	0	0.00	20	6.55	6.54	-20	12,068	-0.17%
2022/12/09	5	6.47	0	0.00	6.48	5	12,014	0.04%
2022/12/07	50	6.51	0	0.00	6.51	50	11,994	0.42%
2022/12/06	20	6.44	0	0.00	6.48	20	11,917	0.17%
2022/12/01	25	6.31	0	0.00	6.37	25	12,065	0.21%
2022/11/30	78	6.45	0	0.00	6.44	78	11,936	0.65%
2022/11/28	3	6.57	10	6.55	6.58	-7	11,771	-0.06%
2022/11/25	10	6.46	0	0.00	6.48	10	11,784	0.08%
2022/11/24	3	6.48	0	0.00	6.46	3	11,836	0.03%
2022/11/22	20	6.58	0	0.00	6.58	20	11,619	0.17%
2022/11/18	95	6.51	0	0.00	6.59	95	11,655	0.82%
2022/11/17	8	6.55	0	0.00	6.56	8	11,585	0.07%
2022/11/16	61	6.58	0	0.00	6.57	61	11,380	0.54%
2022/11/15	35	6.68	0	0.00	6.59	35	11,090	0.32%
2022/11/14	8	6.77	0	0.00	6.77	8	10,808	0.07%
2022/11/11	0	0.00	330	6.85	6.84	-330	10,650	-3.10%	大賣/鉅額交易
2022/11/09	3	7.08	0	0.00	7.06	3	9,497	0.03%
2022/11/08	3	7.16	0	0.00	7.20	3	9,469	0.03%
2022/11/07	13	7.29	0	0.00	7.26	13	9,456	0.14%
2022/11/02	10	7.34	15	7.33	7.33	-5	9,313	-0.05%
2022/10/31	5	7.40	0	0.00	7.42	5	9,564	0.05%
2022/10/28	5	7.46	5	7.52	7.52	0	9,601	0.00%
2022/10/27	3	7.42	0	0.00	7.42	3	9,648	0.03%
2022/10/26	23	7.54	0	0.00	7.52	23	9,663	0.24%
2022/10/25	0	0.00	10	7.50	7.56	-10	9,579	-0.10%
2022/10/21	6	7.45	15	7.49	7.51	-9	9,466	-0.10%
2022/10/20	26	7.50	30	7.55	7.46	-4	9,453	-0.04%
2022/10/19	0	0.00	15	7.39	7.40	-15	9,375	-0.16%
2022/10/18	5	7.31	5	7.35	7.34	0	9,393	0.00%
2022/10/17	0	0.00	10	7.46	7.42	-10	9,326	-0.11%
2022/10/14	48	7.33	10	7.32	7.32	38	9,174	0.41%
2022/10/13	0	0.00	66	7.50	7.53	-66	8,880	-0.74%
2022/10/12	0	0.00	14	7.41	7.38	-14	8,747	-0.16%
2022/10/11	0	0.00	48	7.32	7.36	-48	8,781	-0.55%
2022/10/07	0	0.00	5	7.04	7.07	-5	8,611	-0.06%
2022/10/06	8	6.97	0	0.00	6.97	8	8,734	0.09%
2022/10/05	12	7.00	0	0.00	7.01	12	8,839	0.14%
2022/10/04	48	7.12	5	7.11	7.11	43	8,849	0.49%
2022/10/03	9	7.22	25	7.27	7.29	-16	8,673	-0.18%
2022/09/29	28	7.11	5	7.17	7.15	23	8,584	0.27%
2022/09/28	39	7.12	40	7.13	7.18	-1	8,590	-0.01%
2022/09/27	62	7.00	80	7.03	7.01	-18	8,631	-0.21%
2022/09/26	40	7.03	32	6.99	7.04	8	9,004	0.09%
2022/09/23	0	0.00	5	6.89	6.86	-5	9,143	-0.05%
2022/09/22	0	0.00	35	6.83	6.81	-35	9,494	-0.37%
2022/09/21	0	0.00	10	6.74	6.73	-10	9,546	-0.10%
2022/09/20	5	6.69	0	0.00	6.68	5	9,768	0.05%
2022/09/19	0	0.00	5	6.74	6.72	-5	10,158	-0.05%
2022/09/16	0	0.00	5	6.71	6.71	-5	10,396	-0.05%
2022/09/14	50	6.67	0	0.00	6.67	50	11,094	0.45%
2022/09/08	5	6.71	0	0.00	6.70	5	12,553	0.04%
2022/09/07	0	0.00	35	6.74	6.77	-35	12,600	-0.28%
2022/09/06	5	6.59	5	6.64	6.64	0	12,527	0.00%
2022/09/05	0	0.00	7	6.64	6.67	-7	12,796	-0.05%
2022/09/02	0	0.00	5	6.62	6.66	-5	12,875	-0.04%
2022/09/01	0	0.00	30	6.61	6.61	-30	12,884	-0.23%
2022/08/31	13	6.51	5	6.57	6.48	8	12,780	0.06%
2022/08/30	10	6.52	0	0.00	6.53	10	12,741	0.08%
2022/08/29	2	6.57	5	6.58	6.56	-3	12,703	-0.02%
2022/08/26	3	6.39	0	0.00	6.39	3	12,714	0.02%
2022/08/25	5	6.43	0	0.00	6.43	5	12,764	0.04%
2022/08/23	9	6.47	0	0.00	6.48	9	12,908	0.07%
2022/08/22	0	0.00	15	6.43	6.43	-15	13,020	-0.12%
2022/08/19	5	6.35	0	0.00	6.35	5	13,148	0.04%
2022/08/18	0	0.00	5	6.40	6.37	-5	13,176	-0.04%
2022/08/16	30	6.35	0	0.00	6.36	30	13,345	0.22%
2022/08/15	50	6.37	0	0.00	6.35	50	13,443	0.37%
2022/08/12	53	6.42	0	0.00	6.41	53	13,498	0.39%
2022/08/09	3	6.50	0	0.00	6.53	3	13,747	0.02%
2022/08/08	3	6.56	1	6.57	6.54	2	13,836	0.01%
2022/08/05	12	6.60	0	0.00	6.52	12	14,123	0.08%
2022/08/04	20	6.71	17	6.71	6.70	3	13,998	0.02%
2022/08/03	23	6.67	5	6.70	6.69	18	13,922	0.13%
2022/08/02	0	0.00	2	6.70	6.69	-2	13,990	-0.01%
2022/07/29	47	6.55	0	0.00	6.58	47	14,112	0.33%
2022/07/28	20	6.57	0	0.00	6.62	20	14,153	0.14%
2022/07/27	40	6.68	0	0.00	6.64	40	14,087	0.28%
2022/07/25	62	6.63	0	0.00	6.64	62	14,235	0.44%
2022/07/22	20	6.63	0	0.00	6.64	20	14,281	0.14%
2022/07/21	113	6.66	40	6.71	6.64	73	14,511	0.50%	大買/
2022/07/20	33	6.67	5	6.69	6.72	28	14,786	0.19%
2022/07/19	8	6.75	0	0.00	6.75	8	14,911	0.05%
2022/07/18	5	6.79	0	0.00	6.78	5	14,908	0.03%
2022/07/15	18	6.83	0	0.00	6.82	18	14,737	0.12%
2022/07/14	48	6.90	25	6.99	6.89	23	14,615	0.16%
2022/07/13	26	6.93	0	0.00	6.93	26	14,458	0.18%
2022/07/12	0	0.00	20	7.13	7.13	-20	14,361	-0.14%
2022/07/11	7	6.90	0	0.00	6.95	7	14,198	0.05%
2022/07/08	201	6.90	0	0.00	6.90	201	14,110	1.42%	大買/鉅額交易
2022/07/07	175	7.02	0	0.00	6.97	175	14,133	1.24%	大買/鉅額交易
2022/07/06	0	0.00	3	7.05	7.14	-3	13,843	-0.02%
2022/07/05	25	6.97	25	6.99	6.97	0	13,773	0.00%
2022/07/04	50	6.96	48	7.03	7.03	2	13,555	0.01%
2022/07/01	0	0.00	49	6.88	7.00	-49	13,165	-0.37%
2022/06/30	0	0.00	47	6.69	6.79	-47	12,793	-0.37%
2022/06/29	40	6.60	0	0.00	6.62	40	12,395	0.32%
2022/06/28	4	6.53	90	6.56	6.57	-86	12,205	-0.70%
2022/06/27	100	6.51	0	0.00	6.52	100	12,098	0.83%
2022/06/24	14	6.64	70	6.61	6.64	-56	11,647	-0.48%
2022/06/23	60	6.67	48	6.68	6.68	12	11,435	0.10%
2022/06/22	0	0.00	110	6.60	6.64	-110	11,048	-1.00%	大賣/鉅額交易
2022/06/21	81	6.54	0	0.00	6.49	81	10,670	0.76%
2022/06/20	112	6.61	35	6.63	6.66	77	10,377	0.74%	大買/
2022/06/17	0	0.00	5	6.56	6.55	-5	10,172	-0.05%
2022/06/16	9	6.36	45	6.39	6.48	-36	9,496	-0.38%
2022/06/15	27	6.38	0	0.00	6.43	27	9,386	0.29%
2022/06/14	5	6.39	37	6.45	6.39	-32	9,406	-0.34%
2022/06/13	0	0.00	50	6.38	6.40	-50	9,209	-0.54%
2022/06/10	0	0.00	20	6.27	6.23	-20	9,186	-0.22%
2022/06/09	3	6.18	20	6.21	6.18	-17	9,177	-0.19%
2022/06/08	25	6.18	0	0.00	6.18	25	9,246	0.27%
2022/06/07	0	0.00	15	6.24	6.25	-15	9,482	-0.16%
2022/06/06	5	6.19	0	0.00	6.19	5	9,852	0.05%
2022/06/02	0	0.00	16	6.22	6.21	-16	10,007	-0.16%
2022/05/31	10	6.18	0	0.00	6.17	10	10,328	0.10%
2022/05/30	16	6.24	0	0.00	6.20	16	10,274	0.16%
2022/05/27	39	6.34	0	0.00	6.32	39	10,105	0.39%
2022/05/26	0	0.00	10	6.44	6.45	-10	10,010	-0.10%
2022/05/25	80	6.39	0	0.00	6.39	80	10,139	0.79%
2022/05/24	10	6.37	10	6.45	6.45	0	10,237	0.00%
2022/05/23	9	6.34	5	6.39	6.37	4	10,189	0.04%
2022/05/20	11	6.38	0	0.00	6.39	11	10,234	0.11%
2022/05/19	5	6.44	10	6.49	6.44	-5	10,186	-0.05%
2022/05/18	22	6.35	0	0.00	6.35	22	10,029	0.22%
2022/05/17	68	6.42	0	0.00	6.41	68	9,969	0.68%
2022/05/16	25	6.43	25	6.48	6.48	0	9,908	0.00%
2022/05/13	5	6.51	0	0.00	6.51	5	9,858	0.05%
2022/05/12	0	0.00	6	6.56	6.60	-6	9,625	-0.06%
2022/05/06	0	0.00	25	6.33	6.31	-25	9,439	-0.26%
2022/05/05	17	6.18	25	6.17	6.20	-8	9,390	-0.09%
2022/05/04	20	6.27	10	6.27	6.25	10	9,489	0.11%
2022/05/03	0	0.00	5	6.29	6.27	-5	9,831	-0.05%
2022/04/29	17	6.23	10	6.26	6.25	7	9,907	0.07%
2022/04/28	34	6.32	22	6.35	6.31	12	9,833	0.12%
2022/04/27	20	6.33	0	0.00	6.35	20	9,977	0.20%
2022/04/21	10	6.02	10	6.06	6.05	0	9,500	0.00%
2022/04/18	0	0.00	5	6.15	6.16	-5	9,810	-0.05%
2022/04/15	0	0.00	10	6.09	6.12	-10	9,763	-0.10%
2022/04/14	3	6.01	0	0.00	6.03	3	9,724	0.03%
2022/04/13	25	6.06	25	6.03	6.01	0	10,090	0.00%
2022/04/12	30	6.09	15	6.12	6.11	15	9,959	0.15%
2022/04/11	0	0.00	15	6.06	6.12	-15	9,957	-0.15%
2022/04/07	0	0.00	20	6.01	6.06	-20	9,773	-0.20%
2022/04/06	0	0.00	15	5.99	5.94	-15	9,695	-0.15%
2022/04/01	50	5.94	0	0.00	5.92	50	9,695	0.52%
2022/03/24	3	5.90	0	0.00	5.90	3	9,691	0.03%
2022/03/21	3	5.96	0	0.00	5.96	3	9,382	0.03%
2022/03/17	9	5.99	20	5.96	5.97	-11	9,104	-0.12%
2022/03/02	5	5.88	0	0.00	5.87	5	7,681	0.07%
2022/02/21	10	5.77	0	0.00	5.76	10	7,162	0.14%
2022/02/14	2	5.86	0	0.00	5.86	2	7,028	0.03%
2022/02/11	3	5.76	0	0.00	5.76	3	6,939	0.04%
2022/01/26	0	0.00	3	5.97	5.98	-3	6,686	-0.04%
2022/01/20	3	5.81	0	0.00	5.78	3	5,880	0.05%
2022/01/14	5	5.77	0	0.00	5.76	5	5,276	0.09%
2022/01/05	3	5.71	0	0.00	5.74	3	4,725	0.06%
2022/01/04	20	5.73	0	0.00	5.72	20	4,665	0.43%
2021/12/30	3	5.81	0	0.00	5.81	3	4,740	0.06%
2021/12/24	1	5.90	0	0.00	5.90	1	5,124	0.02%
2021/12/13	3	5.95	0	0.00	5.97	3	5,598	0.05%
2021/12/02	3	6.04	0	0.00	6.01	3	5,477	0.05%
2021/12/01	3	6.12	0	0.00	6.04	3	5,414	0.06%
2021/11/23	3	6.02	0	0.00	6.03	3	5,479	0.05%
2021/11/18	3	5.99	0	0.00	5.96	3	5,741	0.05%
2021/11/12	6	6.06	96	6.04	6.07	-90	6,734	-1.34%
2021/11/10	3	6.08	0	0.00	6.07	3	7,142	0.04%
2021/11/08	3	6.12	0	0.00	6.12	3	7,202	0.04%
2021/11/04	3	6.18	0	0.00	6.23	3	7,251	0.04%
2021/11/02	5	6.19	0	0.00	6.26	5	7,347	0.07%
2021/11/01	6	6.24	0	0.00	6.23	6	7,367	0.08%
2021/10/28	6	6.24	0	0.00	6.24	6	7,415	0.08%
2021/10/25	3	6.33	0	0.00	6.30	3	7,780	0.04%
2021/10/22	3	6.32	0	0.00	6.32	3	8,151	0.04%
2021/10/19	5	6.30	0	0.00	6.30	5	8,402	0.06%
2021/10/08	0	0.00	5	6.39	6.44	-5	8,553	-0.06%
2021/10/07	6	6.40	0	0.00	6.40	6	8,544	0.07%
2021/10/06	0	0.00	5	6.52	6.54	-5	8,459	-0.06%
2021/10/05	0	0.00	5	6.57	6.52	-5	8,473	-0.06%
2021/10/04	10	6.46	0	0.00	6.52	10	8,391	0.12%
2021/10/01	0	0.00	5	6.50	6.48	-5	8,231	-0.06%
2021/09/28	3	6.27	0	0.00	6.24	3	8,135	0.04%
2021/09/17	9	6.19	0	0.00	6.18	9	7,847	0.11%
2021/09/10	76	6.19	0	0.00	6.16	76	8,231	0.92%
2021/09/07	23	6.17	0	0.00	6.18	23	8,263	0.28%
2021/09/03	5	6.17	0	0.00	6.15	5	8,310	0.06%
2021/09/02	3	6.22	69	6.22	6.23	-66	8,363	-0.79%
2021/09/01	72	6.18	0	0.00	6.16	72	8,325	0.86%
2021/08/31	1	6.22	15	6.24	6.19	-14	8,243	-0.17%
2021/08/30	15	6.22	0	0.00	6.22	15	8,304	0.18%
2021/08/27	3	6.35	0	0.00	6.27	3	8,282	0.04%
2021/08/19	0	0.00	3	6.61	6.63	-3	8,028	-0.04%
2021/08/18	0	0.00	5	6.47	6.45	-5	7,809	-0.06%
2021/08/16	0	0.00	4	6.46	6.47	-4	7,454	-0.05%
2021/07/27	3	6.29	0	0.00	6.34	3	10,083	0.03%
2021/07/22	3	6.28	0	0.00	6.27	3	10,306	0.03%
2021/07/21	3	6.34	0	0.00	6.32	3	10,278	0.03%
2021/07/13	0	0.00	18	6.13	6.17	-18	10,217	-0.18%
2021/07/12	18	6.18	0	0.00	6.18	18	10,181	0.18%
2021/07/01	0	0.00	45	6.25	6.27	-45	9,931	-0.45%
2021/06/30	3	6.26	0	0.00	6.24	3	9,904	0.03%
2021/06/29	3	6.31	0	0.00	6.30	3	9,838	0.03%
2021/06/28	6	6.31	55	6.30	6.31	-49	9,806	-0.50%
2021/06/25	44	6.32	36	6.34	6.35	8	9,829	0.08%
2021/06/24	29	6.38	0	0.00	6.38	29	9,816	0.30%
2021/06/23	18	6.43	5	6.43	6.40	13	9,848	0.13%
2021/06/22	47	6.47	0	0.00	6.51	47	9,741	0.48%
2021/06/21	20	6.47	82	6.51	6.51	-62	9,685	-0.64%
2021/06/18	50	6.41	0	0.00	6.41	50	9,614	0.52%
2021/06/17	12	6.44	6	6.48	6.41	6	9,607	0.06%
2021/06/16	6	6.41	0	0.00	6.42	6	9,601	0.06%
2021/06/11	20	6.46	0	0.00	6.48	20	9,603	0.21%
2021/06/07	0	0.00	30	6.60	6.52	-30	9,511	-0.32%
2021/06/04	0	0.00	16	6.52	6.51	-16	9,423	-0.17%
2021/06/03	19	6.47	0	0.00	6.47	19	9,440	0.20%
2021/06/02	6	6.51	6	6.55	6.51	0	9,388	0.00%
2021/06/01	6	6.53	67	6.54	6.51	-61	9,431	-0.65%
2021/05/31	12	6.59	20	6.56	6.56	-8	9,435	-0.08%
2021/05/28	89	6.63	0	0.00	6.63	89	9,269	0.96%
2021/05/27	0	0.00	9	6.81	6.75	-9	9,236	-0.10%
2021/05/25	39	6.76	0	0.00	6.72	39	9,273	0.42%
2021/05/24	0	0.00	20	6.84	6.84	-20	9,172	-0.22%
2021/05/21	8	6.85	6	6.90	6.87	2	9,168	0.02%
2021/05/20	5	7.00	0	0.00	7.00	5	8,978	0.06%
2021/05/19	5	6.97	0	0.00	6.95	5	8,822	0.06%
2021/05/18	2	6.97	0	0.00	6.93	2	8,697	0.02%
2021/05/17	12	7.32	2	7.40	7.34	10	8,388	0.12%
2021/05/14	22	7.18	10	7.11	7.15	12	7,914	0.15%
2021/05/13	3	7.19	6	7.21	7.22	-3	7,708	-0.04%
2021/05/12	9	6.87	72	7.10	7.15	-63	7,298	-0.86%
2021/05/11	0	0.00	20	6.77	6.82	-20	6,603	-0.30%
2021/05/07	10	6.62	0	0.00	6.55	10	6,665	0.15%
2021/05/05	0	0.00	88	6.68	6.75	-88	6,550	-1.34%
2021/05/04	88	6.71	53	6.68	6.68	35	6,542	0.53%
2021/05/03	50	6.56	0	0.00	6.58	50	6,239	0.80%
2021/04/27	72	6.48	72	6.46	6.46	0	6,168	0.00%
2021/04/22	10	6.62	0	0.00	6.65	10	6,291	0.16%
2021/04/20	1	6.59	0	0.00	6.59	1	6,293	0.02%
2021/04/19	120	6.63	123	6.60	6.59	-3	6,301	-0.05%	大買/大賣/
2021/04/13	18	6.73	18	6.71	6.77	0	6,793	0.00%
2021/04/12	30	6.72	30	6.77	6.76	0	6,842	0.00%
2021/04/08	0	0.00	1	6.75	6.73	-1	6,884	-0.01%
2021/04/06	3	6.79	0	0.00	6.80	3	6,930	0.04%
2021/03/30	1	6.90	0	0.00	6.90	1	6,973	0.01%
2021/03/26	45	7.07	48	7.00	7.00	-3	6,992	-0.04%
2021/03/25	39	7.16	36	7.11	7.11	3	6,970	0.04%
2021/03/24	30	7.11	30	7.14	7.14	0	6,955	0.00%
2021/03/23	33	7.03	33	7.05	7.07	0	6,934	0.00%
2021/03/19	60	7.10	30	7.12	7.11	30	6,988	0.43%
2021/03/12	45	7.06	5	7.07	7.06	40	7,029	0.57%
2021/03/03	102	7.19	177	7.09	7.08	-75	6,887	-1.09%	大買/大賣/
2021/03/02	15	7.11	0	0.00	7.21	15	6,842	0.22%
2021/02/26	15	7.15	30	7.20	7.20	-15	6,690	-0.22%
2021/02/24	75	7.09	0	0.00	7.08	75	6,569	1.14%
2021/02/23	12	7.06	51	7.00	6.98	-39	6,491	-0.60%
2021/02/22	30	6.93	0	0.00	7.00	30	6,439	0.47%
2021/02/19	27	7.04	18	7.08	7.03	9	6,429	0.14%
2021/02/17	0	0.00	75	7.09	7.03	-75	6,535	-1.15%
2021/02/03	60	7.33	158	7.30	7.32	-98	6,487	-1.51%	大賣/
2021/02/02	48	7.34	45	7.31	7.34	3	6,603	0.05%
2021/02/01	78	7.53	0	0.00	7.52	78	6,508	1.20%
2021/01/29	10	7.63	0	0.00	7.64	10	6,406	0.16%
2021/01/28	40	7.48	105	7.51	7.51	-65	6,255	-1.04%	大賣/
2021/01/27	114	7.37	90	7.41	7.38	24	6,135	0.39%	大買/
2021/01/26	60	7.29	87	7.36	7.41	-27	6,092	-0.44%
2021/01/25	90	7.26	97	7.32	7.27	-7	6,011	-0.12%
2021/01/22	90	7.23	90	7.23	7.23	0	5,980	0.00%
2021/01/21	90	7.27	90	7.19	7.20	0	5,919	0.00%
2021/01/20	5	7.36	0	0.00	7.39	5	5,679	0.09%
2021/01/19	76	7.38	0	0.00	7.30	76	5,549	1.37%
2021/01/15	110	7.33	105	7.41	7.46	5	5,337	0.09%	大買/大賣/
2021/01/14	30	7.41	105	7.38	7.40	-75	5,175	-1.45%	大賣/
2021/01/13	0	0.00	15	7.40	7.38	-15	5,133	-0.29%
2021/01/12	45	7.51	45	7.53	7.53	0	5,004	0.00%
2021/01/11	60	7.53	60	7.55	7.48	0	4,958	0.00%
2021/01/08	60	7.58	60	7.57	7.53	0	4,874	0.00%
2021/01/07	27	7.68	15	7.64	7.64	12	4,698	0.26%
2021/01/06	30	7.74	42	7.83	7.81	-12	4,515	-0.27%
2021/01/05	15	7.83	0	0.00	7.79	15	4,340	0.35%
2021/01/04	21	7.91	0	0.00	7.82	21	4,253	0.49%
2020/12/31	39	7.94	0	0.00	7.93	39	4,255	0.92%
2020/12/28	60	8.11	141	8.08	8.07	-81	4,172	-1.94%	大賣/
2020/12/18	15	8.24	0	0.00	8.26	15	4,401	0.34%
2020/12/16	6	8.29	0	0.00	8.24	6	4,527	0.13%
2020/12/15	0	0.00	15	8.34	8.36	-15	4,469	-0.34%
2020/12/11	15	8.23	0	0.00	8.27	15	4,482	0.33%
2020/12/09	21	8.19	0	0.00	8.18	21	4,456	0.47%
2020/12/08	39	8.31	0	0.00	8.22	39	4,446	0.88%
2020/11/11	0	0.00	66	8.93	8.94	-66	4,583	-1.44%
2020/11/10	21	9.05	0	0.00	9.09	21	4,413	0.48%
2020/11/06	3	9.18	0	0.00	9.19	3	4,196	0.07%
2020/11/04	6	9.29	0	0.00	9.25	6	4,138	0.14%
2020/11/03	6	9.39	0	0.00	9.37	6	4,111	0.15%
2020/10/29	6	9.41	6	9.48	9.43	0	4,107	0.00%
2020/10/26	3	9.21	0	0.00	9.24	3	4,105	0.07%
2020/10/23	3	9.23	0	0.00	9.25	3	4,171	0.07%
2020/10/19	6	9.30	0	0.00	9.26	6	4,538	0.13%
2020/10/16	0	0.00	10	9.32	9.39	-10	4,448	-0.22%
2020/10/15	10	9.37	0	0.00	9.32	10	4,453	0.22%
2020/10/13	0	0.00	2	9.30	9.27	-2	4,492	-0.04%
2020/10/12	6	9.25	0	0.00	9.25	6	4,487	0.13%
2020/10/08	6	9.34	0	0.00	9.30	6	4,486	0.13%
2020/10/07	5	9.42	0	0.00	9.41	5	4,462	0.11%
2020/10/06	6	9.43	0	0.00	9.44	6	4,480	0.13%
2020/09/30	15	9.60	0	0.00	9.60	15	4,476	0.34%
2020/09/24	2	9.80	20	9.71	9.83	-18	4,412	-0.41%
2020/09/16	0	0.00	75	9.31	9.31	-75	4,196	-1.79%
2020/09/10	30	9.54	30	9.52	9.52	0	4,095	0.00%
2020/09/09	30	9.65	0	0.00	9.58	30	3,964	0.76%
2020/09/08	15	9.53	35	9.53	9.55	-20	3,858	-0.52%
2020/09/07	20	9.51	0	0.00	9.57	20	3,838	0.52%
2020/09/02	45	9.47	65	9.56	9.51	-20	3,856	-0.52%
2020/09/01	30	9.59	80	9.53	9.50	-50	3,937	-1.27%
2020/08/31	70	9.52	0	0.00	9.59	70	3,982	1.76%
2020/08/25	60	9.50	61	9.48	9.47	-1	4,129	-0.02%
2020/08/21	30	9.68	30	9.66	9.61	0	4,106	0.00%
2020/08/17	60	9.49	61	9.39	9.38	-1	4,135	-0.02%
2020/08/13	8	9.51	0	0.00	9.55	8	4,215	0.19%
2020/08/12	0	0.00	12	9.59	9.63	-12	4,249	-0.28%
2020/08/10	2	9.47	0	0.00	9.46	2	4,286	0.05%
2020/08/07	30	9.50	30	9.56	9.55	0	4,312	0.00%
2020/08/06	30	9.44	30	9.51	9.48	0	4,321	0.00%
2020/08/05	8	9.59	0	0.00	9.56	8	4,303	0.19%
2020/07/31	6	9.65	0	0.00	9.67	6	4,353	0.14%
2020/07/29	6	9.73	0	0.00	9.78	6	4,793	0.13%
2020/07/28	12	9.50	0	0.00	9.78	12	5,152	0.23%
2020/07/27	47	9.76	0	0.00	9.76	47	5,133	0.92%
2020/07/23	0	0.00	75	9.92	9.90	-75	5,083	-1.48%
2020/07/22	0	0.00	2	9.89	9.89	-2	5,158	-0.04%
2020/07/17	2	10.14	0	0.00	10.13	2	5,179	0.04%
2020/06/24	5	10.75	0	0.00	10.77	5	6,144	0.08%
2020/06/23	6	10.80	0	0.00	10.82	6	6,262	0.10%
2020/06/22	18	10.88	0	0.00	10.87	18	6,425	0.28%
2020/06/19	15	10.88	0	0.00	10.87	15	6,542	0.23%
2020/06/18	6	10.88	0	0.00	10.88	6	6,680	0.09%
2020/06/16	30	10.96	0	0.00	10.94	30	6,980	0.43%
2020/06/15	0	0.00	2	11.05	11.23	-2	7,161	-0.03%
2020/06/11	1	10.82	2	10.82	11.01	-1	7,310	-0.01%
2020/06/09	1	10.93	0	0.00	10.89	1	7,561	0.01%
2020/06/05	0	0.00	73	11.07	11.04	-73	7,652	-0.95%
2020/06/04	21	11.13	0	0.00	11.14	21	7,677	0.27%
2020/06/03	22	11.27	0	0.00	11.21	22	7,736	0.28%
2020/06/02	30	11.40	0	0.00	11.40	30	7,681	0.39%
2020/05/28	0	0.00	72	11.45	11.61	-72	7,680	-0.94%
2020/05/26	30	11.54	30	11.50	11.52	0	7,787	0.00%
2020/05/25	1	11.87	0	0.00	11.68	1	7,722	0.01%
2020/05/22	1	11.80	0	0.00	11.80	1	7,741	0.01%
2020/05/20	21	11.66	3	11.68	11.69	18	7,677	0.23%
2020/05/19	63	11.72	81	11.70	11.70	-18	7,616	-0.24%
2020/05/18	42	11.85	42	11.83	11.85	0	7,595	0.00%
2020/05/14	15	11.76	15	11.80	11.85	0	7,530	0.00%
2020/05/11	22	11.61	49	11.59	11.61	-27	7,445	-0.36%
2020/05/08	15	11.69	15	11.72	11.73	0	7,408	0.00%
2020/05/07	3	11.75	3	11.79	11.78	0	7,465	0.00%
2020/05/06	69	11.99	30	11.93	11.88	39	7,498	0.52%
2020/05/05	60	11.89	145	11.93	11.90	-85	7,475	-1.14%	大賣/
2020/05/04	84	12.02	77	12.01	12.04	7	7,075	0.10%
2020/04/30	291	11.77	222	11.66	11.66	69	6,684	1.03%	大買/大賣/
2020/04/29	39	11.96	106	11.89	11.90	-67	6,663	-1.01%	大賣/
2020/04/28	16	12.12	66	12.13	12.07	-50	6,641	-0.75%
2020/04/27	18	12.27	18	12.21	12.10	0	6,718	0.00%
2020/04/24	0	0.00	39	12.45	12.45	-39	6,623	-0.59%
2020/04/23	18	12.42	0	0.00	12.44	18	6,590	0.27%
2020/04/22	30	12.57	48	12.64	12.50	-18	6,532	-0.28%
2020/04/21	1	12.52	36	12.45	12.57	-35	6,415	-0.55%
2020/04/20	10	12.20	0	0.00	12.20	10	6,289	0.16%
2020/04/17	31	12.10	10	12.13	12.17	21	6,239	0.34%
2020/04/16	38	12.42	6	12.59	12.43	32	6,071	0.53%
2020/04/15	13	12.46	4	12.45	12.45	9	5,966	0.15%
2020/04/14	40	12.67	0	0.00	12.50	40	5,849	0.68%
2020/04/13	0	0.00	16	12.91	12.91	-16	5,703	-0.28%
2020/04/10	50	12.83	0	0.00	12.81	50	5,597	0.89%
2020/04/09	10	12.90	16	12.83	12.88	-6	5,539	-0.11%
2020/04/08	135	12.96	57	12.87	12.85	78	5,435	1.44%	大買/
2020/04/07	14	13.08	0	0.00	13.04	14	5,250	0.27%
2020/04/06	14	13.45	0	0.00	13.33	14	5,130	0.27%
2020/04/01	2	13.57	0	0.00	13.55	2	4,968	0.04%
2020/03/31	5	13.65	0	0.00	13.57	5	4,894	0.10%
2020/03/30	0	0.00	1	13.71	13.62	-1	4,811	-0.02%
2020/03/27	6	13.38	0	0.00	13.58	6	4,640	0.13%
2020/03/26	15	13.68	10	13.73	13.52	5	4,496	0.11%
2020/03/25	8	13.80	0	0.00	13.70	8	4,302	0.19%
2020/03/24	52	14.25	10	14.16	14.20	42	4,138	1.01%
2020/03/23	0	0.00	41	14.95	15.06	-41	3,995	-1.03%
2020/03/20	90	14.76	89	14.84	14.40	1	3,899	0.03%
2020/03/19	8	15.63	7	15.10	15.74	1	3,660	0.03%
2020/03/18	2	14.36	1	14.68	14.69	1	3,417	0.03%
2020/03/17	30	14.15	10	14.02	14.25	20	3,310	0.60%
2020/03/16	10	13.72	0	0.00	13.87	10	3,097	0.32%
2020/03/13	10	13.78	14	13.44	13.35	-4	2,983	-0.13%
2020/03/12	20	12.77	4	12.99	13.05	16	2,717	0.59%
2020/03/11	0	0.00	3	12.30	12.47	-3	2,568	-0.12%
2020/03/10	1	12.33	1	12.44	12.27	0	2,519	0.00%
2020/03/09	1	12.33	1	12.23	12.33	0	2,444	0.00%
2020/03/06	1	11.96	6	11.97	11.97	-5	2,327	-0.21%
2020/03/05	3	11.78	0	0.00	11.77	3	2,264	0.13%
2020/03/04	1	11.93	0	0.00	11.93	1	2,241	0.04%
2020/03/03	2	11.94	0	0.00	11.93	2	2,188	0.09%
2020/03/02	2	12.10	0	0.00	12.07	2	2,163	0.09%
2020/02/27	0	0.00	15	11.92	12.00	-15	2,054	-0.73%
2020/02/26	0	0.00	20	11.86	11.82	-20	1,983	-1.01%
2020/02/25	0	0.00	5	11.82	11.71	-5	1,939	-0.26%
2020/02/24	0	0.00	5	11.74	11.73	-5	1,876	-0.27%
2020/02/20	5	11.47	16	11.55	11.56	-11	1,815	-0.61%
2020/02/19	5	11.51	0	0.00	11.52	5	1,816	0.28%
2020/02/18	0	0.00	10	11.63	11.64	-10	1,788	-0.56%
2020/02/13	5	11.48	0	0.00	11.53	5	1,757	0.28%
2020/02/12	10	11.55	0	0.00	11.53	10	1,765	0.57%
2020/02/11	5	11.65	0	0.00	11.62	5	1,744	0.29%
2020/02/10	0	0.00	10	11.86	11.74	-10	1,744	-0.57%
2020/02/07	5	11.65	5	11.71	11.71	0	1,685	0.00%
2020/02/06	11	11.61	0	0.00	11.58	11	1,645	0.67%
2020/02/05	5	11.71	0	0.00	11.77	5	1,694	0.30%
2020/02/04	35	11.83	0	0.00	11.81	35	1,670	2.09%
2020/02/03	0	0.00	31	11.99	11.97	-31	1,635	-1.90%
2020/01/16	0	0.00	1	11.35	11.31	-1	1,397	-0.07%
2020/01/10	1	11.41	0	0.00	11.38	1	1,506	0.07%
2020/01/02	0	0.00	80	11.29	11.29	-80	1,476	-5.42%
2019/12/24	0	0.00	2	11.41	11.41	-2	1,468	-0.14%
2019/12/19	2	11.37	0	0.00	11.35	2	1,473	0.14%
2019/12/13	0	0.00	1	11.47	11.45	-1	1,443	-0.07%
2019/12/09	0	0.00	10	11.76	11.73	-10	1,374	-0.73%
2019/12/05	1	11.81	0	0.00	11.81	1	1,352	0.07%
2019/12/04	0	0.00	1	11.95	11.92	-1	1,346	-0.07%
2019/12/02	0	0.00	1	11.94	11.92	-1	1,339	-0.07%
2019/11/29	11	11.90	0	0.00	11.94	11	1,328	0.83%
2019/11/26	1	11.78	0	0.00	11.79	1	1,326	0.08%
2019/11/20	0	0.00	1	11.80	11.81	-1	1,370	-0.07%
2019/11/15	11	11.91	0	0.00	11.91	11	1,347	0.82%
2019/11/11	1	12.00	36	11.98	12.00	-35	1,375	-2.54%
2019/11/06	0	0.00	1	11.80	11.78	-1	1,347	-0.07%
2019/11/04	116	11.99	5	11.95	11.91	111	1,369	8.10%	大買/鉅額交易
2019/11/01	5	12.08	0	0.00	12.08	5	1,337	0.37%
2019/10/31	6	12.09	0	0.00	12.11	6	1,352	0.44%
2019/10/29	5	12.15	0	0.00	12.14	5	1,329	0.38%
2019/10/28	10	12.16	0	0.00	12.16	10	1,266	0.79%
2019/07/29	0	0.00	5	12.93	12.90	-5	2,032	-0.25%
2019/07/25	5	12.87	0	0.00	12.86	5	2,084	0.24%
2019/07/04	5	13.17	0	0.00	13.17	5	2,269	0.22%
2019/06/25	0	0.00	1	13.39	13.39	-1	2,283	-0.04%
2019/06/21	1	13.35	0	0.00	13.35	1	2,302	0.04%
2019/06/14	1	13.68	0	0.00	13.71	1	2,397	0.04%
2019/05/15	0	0.00	5	13.70	13.66	-5	2,099	-0.24%
2019/03/21	4	13.72	0	0.00	13.70	4	2,660	0.15%
2018/09/07	0	0.00	3	13.71	13.74	-3	1,958	-0.15%
2018/09/06	3	13.65	0	0.00	13.66	3	1,940	0.15%
2018/06/12	0	0.00	24	14.00	13.96	-24	2,348	-1.02%
2018/06/11	0	0.00	2	13.95	13.94	-2	2,371	-0.08%
2018/06/07	25	13.89	0	0.00	13.85	25	2,439	1.02%
2018/06/05	1	14.05	0	0.00	14.05	1	2,451	0.04%
2018/05/16	6	14.32	0	0.00	14.32	6	2,742	0.22%
2018/03/20	0	0.00	17	14.30	14.29	-17	2,292	-0.74%
2018/01/17	5	14.49	0	0.00	14.43	5	2,436	0.21%