國泰臺灣加權反1 (00664R)-凱基-中壢券商分點個股進出

台股 » 個股 » 國泰臺灣加權反1 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰臺灣加權反1

(00664R)

可現股當沖

股價
4.42
漲跌
▼0.01
漲幅
-0.23%
成交量
9,017張
產業
上市0.00%
61人加入追蹤

立即追蹤
本地時間:14:30

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

國泰臺灣加權反1 (00664R)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	4.38	50	4.38	4.37	-48	7,970	-0.60%
2024/04/26	0	0.00	150	4.46	4.46	-150	7,796	-1.92%	大賣/鉅額交易
2024/04/24	1	4.50	20	4.48	4.46	-19	7,605	-0.25%
2024/04/23	26	4.58	0	0.00	4.57	26	7,471	0.35%
2024/04/22	10	4.58	0	0.00	4.60	10	7,449	0.13%
2024/04/19	300	4.62	4	4.61	4.60	296	7,283	4.06%	大買/鉅額交易
2024/04/17	1	4.46	0	0.00	4.47	1	6,379	0.02%
2024/04/16	0	0.00	15	4.47	4.51	-15	6,219	-0.24%
2024/04/10	0	0.00	17	4.31	4.31	-17	5,960	-0.29%
2024/04/09	7	4.35	51	4.31	4.31	-44	6,111	-0.72%
2024/04/02	18	4.40	0	0.00	4.39	18	6,009	0.30%
2024/04/01	0	0.00	50	4.43	4.44	-50	5,980	-0.84%
2024/03/29	3	4.44	0	0.00	4.44	3	6,104	0.05%
2024/03/26	20	4.43	0	0.00	4.46	20	6,006	0.33%
2024/03/22	0	0.00	200	4.45	4.45	-200	5,773	-3.46%	大賣/鉅額交易
2024/03/21	30	4.48	0	0.00	4.46	30	5,668	0.53%
2024/03/20	0	0.00	24	4.52	4.54	-24	5,471	-0.44%
2024/03/19	15	4.54	0	0.00	4.52	15	5,558	0.27%
2024/03/18	20	4.54	0	0.00	4.53	20	5,542	0.36%
2024/03/15	4	4.55	2	4.53	4.55	2	5,531	0.04%
2024/03/14	0	4.50	0	0.00	4.52	0	5,497	0.00%
2024/03/13	0	0.00	20	4.51	4.52	-20	5,485	-0.36%
2024/03/12	3	4.52	0	0.00	4.51	3	5,453	0.06%
2024/03/11	13	4.57	0	0.00	4.57	13	5,411	0.24%
2024/03/08	5	4.50	0	0.00	4.55	5	5,311	0.09%
2024/03/07	8	4.57	2	4.58	4.56	6	5,158	0.12%
2024/03/06	2	4.62	10	4.64	4.61	-8	4,965	-0.16%
2024/03/05	2	4.64	10	4.65	4.64	-8	4,885	-0.16%
2024/03/04	9	4.69	0	0.00	4.66	9	4,883	0.18%
2024/03/01	0	0.00	6	4.74	4.76	-6	4,797	-0.13%
2024/02/29	2	4.77	0	0.00	4.74	2	4,812	0.04%
2024/02/27	214	4.78	1	4.74	4.78	213	4,676	4.55%	大買/鉅額交易
2024/02/26	1	4.75	0	0.00	4.75	1	4,628	0.02%
2024/02/23	1	4.75	0	0.00	4.76	1	4,618	0.02%
2024/02/22	117	4.79	0	0.00	4.78	117	4,610	2.54%	大買/鉅額交易
2024/02/20	2	4.81	0	0.00	4.81	2	4,647	0.04%
2024/02/19	4	4.82	0	0.00	4.82	4	4,643	0.09%
2024/02/15	32	4.84	0	0.00	4.84	32	4,643	0.69%
2024/02/05	0	0.00	1	5.01	4.98	-1	4,526	-0.02%
2024/02/02	0	0.00	2	4.99	4.98	-2	4,501	-0.04%
2024/02/01	0	0.00	1	5.04	5.02	-1	4,460	-0.02%
2024/01/31	0	0.00	3	5.03	5.04	-3	4,505	-0.07%
2024/01/30	0	0.00	1	4.99	4.98	-1	4,463	-0.02%
2024/01/29	7	4.99	40	4.98	4.98	-33	4,559	-0.72%
2024/01/26	40	5.02	13	5.01	5.02	27	4,584	0.59%
2024/01/25	27	5.01	2	5.02	5.02	25	4,642	0.54%
2024/01/23	0	0.00	1	5.06	5.05	-1	4,751	-0.02%
2024/01/22	0	0.00	1	5.07	5.07	-1	4,749	-0.02%
2024/01/19	0	0.00	1	5.11	5.11	-1	4,766	-0.02%
2024/01/17	0	0.00	20	5.23	5.23	-20	4,862	-0.41%
2024/01/10	0	0.00	1	5.17	5.17	-1	4,915	-0.02%
2024/01/09	0	0.00	1	5.12	5.14	-1	4,887	-0.02%
2024/01/08	4	5.11	1	5.13	5.13	3	4,881	0.06%
2024/01/04	0	0.00	4	5.14	5.16	-4	4,811	-0.08%
2024/01/02	1	5.07	0	0.00	5.09	1	4,520	0.02%
2023/12/28	1	5.06	0	0.00	5.06	1	4,501	0.02%
2023/12/27	2	5.08	41	5.07	5.06	-39	4,540	-0.86%
2023/12/19	0	0.00	2	5.15	5.14	-2	4,592	-0.04%
2023/12/18	20	5.13	2	5.13	5.13	18	4,715	0.38%
2023/12/15	4	5.09	0	0.00	5.11	4	4,716	0.08%
2023/11/30	41	5.22	0	0.00	5.20	41	4,681	0.88%
2023/11/28	1	5.20	0	0.00	5.21	1	4,693	0.02%
2023/11/15	5	5.27	0	0.00	5.27	5	5,069	0.10%
2023/11/14	1	5.33	0	0.00	5.34	1	5,259	0.02%
2023/11/13	10	5.36	0	0.00	5.36	10	5,391	0.19%
2023/11/07	5	5.42	0	0.00	5.43	5	5,811	0.09%
2023/11/06	10	5.43	100	5.43	5.42	-90	6,089	-1.48%
2023/11/02	5	5.52	0	0.00	5.52	5	6,139	0.08%
2023/10/31	0	0.00	6	5.66	5.66	-6	6,317	-0.09%
2023/10/26	0	0.00	15	5.62	5.63	-15	6,455	-0.23%
2023/10/23	0	0.00	5	5.56	5.55	-5	6,307	-0.08%
2023/10/18	0	0.00	15	5.48	5.49	-15	6,438	-0.23%
2023/09/22	0	0.00	1	5.54	5.53	-1	7,360	-0.01%
2023/09/21	0	0.00	4.2	5.54	5.56	-4.2	7,320	-0.06%
2023/09/04	5	5.41	0	0.00	5.40	5	7,799	0.06%
2023/08/30	0	0.00	18	5.41	5.43	-18	7,869	-0.23%
2023/08/23	4	5.49	0	0.00	5.49	4	7,777	0.05%
2023/08/21	0	0.00	150	5.54	5.55	-150	7,811	-1.92%	大賣/鉅額交易
2023/08/17	0	0.00	2	5.58	5.51	-2	7,550	-0.03%
2023/08/15	10	5.52	10	5.50	5.52	0	7,357	0.00%
2023/08/14	30	5.55	6	5.54	5.55	24	7,526	0.32%
2023/08/10	50	5.46	4	5.46	5.46	46	7,522	0.61%
2023/08/02	35	5.40	8	5.37	5.40	27	7,032	0.38%
2023/07/31	4	5.23	4	5.33	5.32	0	6,914	0.00%
2023/07/27	4	5.28	0	0.00	5.28	4	6,797	0.06%
2023/07/25	8	5.31	0	0.00	5.30	8	6,798	0.12%
2023/07/14	4	5.31	0	0.00	5.28	4	6,918	0.06%
2023/07/13	2	5.30	0	0.00	5.34	2	6,843	0.03%
2023/07/12	0	0.00	10	5.42	5.39	-10	6,648	-0.15%
2023/07/11	10	5.42	0	0.00	5.41	10	6,718	0.15%
2023/07/07	0	0.00	2	5.52	5.49	-2	6,543	-0.03%
2023/07/06	0	0.00	2	5.46	5.46	-2	6,221	-0.03%
2023/07/04	5	5.35	0	0.00	5.34	5	6,127	0.08%
2023/06/28	0	0.00	2	5.45	5.46	-2	6,118	-0.03%
2023/06/27	0	0.00	2	5.45	5.46	-2	6,126	-0.03%
2023/06/16	0	0.00	268	5.34	5.35	-268	6,351	-4.22%	大賣/鉅額交易
2023/06/15	2	5.35	0	0.00	5.34	2	6,320	0.03%
2023/06/13	32	5.41	0	0.00	5.38	32	6,482	0.49%
2023/06/12	140	5.46	127	5.45	5.46	13	6,414	0.20%	大買/大賣/
2023/06/09	100	5.49	35	5.50	5.50	65	6,419	1.01%
2023/06/07	12	5.49	3	5.51	5.48	9	6,650	0.14%
2023/06/05	0	0.00	3	5.54	5.54	-3	6,639	-0.05%
2023/06/01	0	0.00	1	5.61	5.61	-1	6,638	-0.02%
2023/05/29	32	5.59	0	0.00	5.58	32	6,766	0.47%
2023/05/26	158	5.65	0	0.00	5.63	158	6,718	2.35%	大買/鉅額交易
2023/05/25	4	5.71	0	0.00	5.71	4	6,798	0.06%
2023/05/19	2	5.74	0	0.00	5.74	2	7,036	0.03%
2023/05/18	2	5.78	201	5.78	5.77	-199	7,125	-2.79%	大賣/鉅額交易
2023/05/17	4	5.84	0	0.00	5.83	4	7,153	0.06%
2023/05/16	5	5.94	23	5.96	5.93	-18	7,091	-0.25%
2023/05/12	0	0.00	100	6.00	6.00	-100	7,106	-1.41%
2023/05/05	5	5.96	0	0.00	5.96	5	7,175	0.07%
2023/04/26	0	0.00	2	6.08	6.06	-2	7,424	-0.03%
2023/04/25	0	0.00	2	6.03	6.05	-2	7,390	-0.03%
2023/04/21	60	5.96	10	5.96	5.97	50	7,258	0.69%
2023/04/20	0	0.00	1	5.93	5.94	-1	7,467	-0.01%
2023/04/19	0	0.00	5	5.90	5.91	-5	7,625	-0.07%
2023/04/17	1	5.87	0	0.00	5.85	1	7,934	0.01%
2023/04/14	2	5.84	0	0.00	5.85	2	7,925	0.03%
2023/04/10	5	5.87	0	0.00	5.89	5	8,234	0.06%
2023/04/07	0	0.00	90	5.90	5.91	-90	8,306	-1.08%
2023/03/31	3	5.86	0	0.00	5.88	3	8,352	0.04%
2023/03/27	100	5.89	0	0.00	5.91	100	8,785	1.14%
2023/03/23	100	5.90	0	0.00	5.90	100	8,972	1.11%
2023/03/16	70	6.14	8	6.14	6.15	62	9,222	0.67%
2023/03/13	200	6.05	0	0.00	6.04	200	9,127	2.19%	大買/鉅額交易
2023/03/10	0	0.00	2	6.03	6.06	-2	8,890	-0.02%
2023/03/09	10	5.95	0	0.00	5.95	10	8,930	0.11%
2023/03/07	4	5.90	12	5.90	5.90	-8	9,155	-0.09%
2023/03/06	5	5.93	30	5.94	5.94	-25	9,216	-0.27%
2023/03/01	0	0.00	10	6.03	6.04	-10	9,436	-0.11%
2023/02/22	30	6.11	0	0.00	6.11	30	9,224	0.33%
2023/02/20	5	6.04	0	0.00	6.04	5	9,678	0.05%
2023/02/17	4	6.08	0	0.00	6.07	4	9,896	0.04%
2023/02/10	10	6.05	0	0.00	6.05	10	10,621	0.09%
2023/02/07	20	6.09	0	0.00	6.11	20	10,658	0.19%
2023/02/06	20	6.08	0	0.00	6.11	20	10,617	0.19%
2023/02/02	22	6.05	0	0.00	6.04	22	10,621	0.21%
2023/02/01	10	6.14	0	0.00	6.12	10	10,566	0.09%
2023/01/30	28.1	6.11	0	0.00	6.11	28.1	10,566	0.27%
2023/01/17	20	6.32	0	0.00	6.31	20	10,594	0.19%
2023/01/16	20	6.32	0	0.00	6.34	20	10,635	0.19%
2023/01/13	20	6.34	0	0.00	6.37	20	10,687	0.19%
2023/01/12	10	6.39	0	0.00	6.41	10	10,734	0.09%
2023/01/11	4	6.38	100	6.39	6.40	-96	10,745	-0.89%
2023/01/09	100.1	6.42	0	0.00	6.41	100.1	10,759	0.93%
2023/01/06	0	6.59	0	0.00	6.57	0	10,954	0.00%
2023/01/05	0	6.60	0	0.00	6.62	0	11,056	0.00%
2023/01/04	0	6.65	0	0.00	6.65	0	10,926	0.00%
2022/12/19	0	0.00	10	6.60	6.60	-10	12,326	-0.08%
2022/12/16	10	6.58	0	0.00	6.57	10	12,356	0.08%
2022/12/14	10	6.50	0	0.00	6.47	10	12,282	0.08%
2022/12/13	0	0.00	25	6.55	6.56	-25	11,989	-0.21%
2022/12/12	5	6.54	0	0.00	6.54	5	12,068	0.04%
2022/12/05	0	0.00	150	6.34	6.38	-150	11,874	-1.26%	大賣/鉅額交易
2022/12/02	0	0.00	1	6.40	6.39	-1	11,860	-0.01%
2022/12/01	11	6.36	30	6.32	6.37	-19	12,065	-0.16%
2022/11/30	20	6.46	0	0.00	6.44	20	11,936	0.17%
2022/11/29	0	0.00	3	6.56	6.51	-3	11,811	-0.03%
2022/11/28	30	6.55	0	0.00	6.58	30	11,771	0.25%
2022/11/25	23	6.47	0	0.00	6.48	23	11,784	0.20%
2022/11/24	20	6.48	0	0.00	6.46	20	11,836	0.17%
2022/11/23	0	0.00	10	6.52	6.53	-10	11,616	-0.09%
2022/11/22	70	6.59	0	0.00	6.58	70	11,619	0.60%
2022/11/17	25	6.59	0	0.00	6.56	25	11,585	0.22%
2022/11/15	10	6.68	0	0.00	6.59	10	11,090	0.09%
2022/11/14	5	6.77	0	0.00	6.77	5	10,808	0.05%
2022/11/11	26	6.86	20	6.90	6.84	6	10,650	0.06%
2022/11/10	1	7.08	0	0.00	7.11	1	9,988	0.01%
2022/11/09	44	7.08	30	7.12	7.06	14	9,497	0.15%
2022/11/08	19	7.19	0	0.00	7.20	19	9,469	0.20%
2022/11/07	17	7.25	60	7.26	7.26	-43	9,456	-0.45%
2022/11/04	20	7.45	0	0.00	7.37	20	9,405	0.21%
2022/11/03	20	7.45	70	7.42	7.40	-50	9,359	-0.53%
2022/11/02	22	7.33	0	0.00	7.33	22	9,313	0.24%
2022/11/01	73	7.36	0	0.00	7.37	73	9,324	0.78%
2022/10/31	3	7.40	100	7.45	7.42	-97	9,564	-1.01%
2022/10/27	34	7.40	0	0.00	7.42	34	9,648	0.35%
2022/10/26	1	7.51	0	0.00	7.52	1	9,663	0.01%
2022/10/25	0	0.00	4	7.51	7.56	-4	9,579	-0.04%
2022/10/24	3	7.42	0	0.00	7.47	3	9,492	0.03%
2022/10/20	11	7.52	3	7.56	7.46	8	9,453	0.08%
2022/10/19	1	7.34	2	7.34	7.40	-1	9,375	-0.01%
2022/10/18	2	7.38	0	0.00	7.34	2	9,393	0.02%
2022/10/17	0	0.00	3	7.50	7.42	-3	9,326	-0.03%
2022/10/14	35	7.33	0	0.00	7.32	35	9,174	0.38%
2022/10/13	10	7.39	14	7.45	7.53	-4	8,880	-0.05%
2022/10/12	0	0.00	15	7.38	7.38	-15	8,747	-0.17%
2022/10/11	55	7.29	100	7.29	7.36	-45	8,781	-0.51%
2022/10/06	2	6.97	15	6.98	6.97	-13	8,734	-0.15%
2022/10/05	108	6.99	38	7.03	7.01	70	8,839	0.79%	大買/
2022/10/04	0	0.00	2	7.11	7.11	-2	8,849	-0.02%
2022/09/30	5	7.22	4	7.27	7.21	1	8,452	0.01%
2022/09/29	0	0.00	2	7.15	7.15	-2	8,584	-0.02%
2022/09/28	7	7.08	6	7.12	7.18	1	8,590	0.01%
2022/09/27	1	7.00	0	0.00	7.01	1	8,631	0.01%
2022/09/26	0	0.00	4	7.01	7.04	-4	9,004	-0.04%
2022/09/23	0	0.00	6	6.88	6.86	-6	9,143	-0.07%
2022/09/22	0	0.00	4	6.87	6.81	-4	9,494	-0.04%
2022/09/21	0	0.00	4	6.74	6.73	-4	9,546	-0.04%
2022/09/20	0	0.00	13	6.70	6.68	-13	9,768	-0.13%
2022/09/19	4	6.72	0	0.00	6.72	4	10,158	0.04%
2022/09/14	0	0.00	2	6.69	6.67	-2	11,094	-0.02%
2022/09/13	6	6.52	0	0.00	6.54	6	11,343	0.05%
2022/09/12	5	6.57	0	0.00	6.56	5	11,696	0.04%
2022/09/08	3	6.71	0	0.00	6.70	3	12,553	0.02%
2022/09/07	0	0.00	14	6.77	6.77	-14	12,600	-0.11%
2022/09/06	23	6.65	0	0.00	6.64	23	12,527	0.18%
2022/09/05	57	6.66	0	0.00	6.67	57	12,796	0.45%
2022/09/02	0	0.00	10	6.63	6.66	-10	12,875	-0.08%
2022/08/30	12	6.56	0	0.00	6.53	12	12,741	0.09%
2022/08/29	0	0.00	4	6.55	6.56	-4	12,703	-0.03%
2022/08/25	0	0.00	30	6.40	6.43	-30	12,764	-0.24%
2022/08/24	0	0.00	2	6.46	6.49	-2	12,852	-0.02%
2022/08/16	2	6.34	0	0.00	6.36	2	13,345	0.01%
2022/08/12	4	6.43	0	0.00	6.41	4	13,498	0.03%
2022/08/03	30	6.69	0	0.00	6.69	30	13,922	0.22%
2022/08/01	30	6.61	0	0.00	6.59	30	14,035	0.21%
2022/07/20	0	0.00	2	6.67	6.72	-2	14,786	-0.01%
2022/07/18	2	6.77	0	0.00	6.78	2	14,908	0.01%
2022/07/15	12	6.83	10	6.83	6.82	2	14,737	0.01%
2022/07/13	2	6.90	30	6.93	6.93	-28	14,458	-0.19%
2022/07/12	0	0.00	6	7.09	7.13	-6	14,361	-0.04%
2022/07/06	1	7.08	2	7.07	7.14	-1	13,843	-0.01%
2022/07/05	0	0.00	4	6.98	6.97	-4	13,773	-0.03%
2022/07/04	2	7.06	6	7.04	7.03	-4	13,555	-0.03%
2022/07/01	2	7.00	28	6.88	7.00	-26	13,165	-0.20%
2022/06/30	23	6.79	10	6.75	6.79	13	12,793	0.10%
2022/06/28	0	0.00	10	6.57	6.57	-10	12,205	-0.08%
2022/06/27	0	0.00	5	6.50	6.52	-5	12,098	-0.04%
2022/06/23	3	6.65	12	6.69	6.68	-9	11,435	-0.08%
2022/06/22	2	6.64	13	6.56	6.64	-11	11,048	-0.10%
2022/06/20	0	0.00	98	6.56	6.66	-98	10,377	-0.94%
2022/06/17	0	0.00	43	6.55	6.55	-43	10,172	-0.42%
2022/06/16	0	0.00	8	6.38	6.48	-8	9,496	-0.08%
2022/06/14	10	6.45	6	6.47	6.39	4	9,406	0.04%
2022/06/13	0	0.00	4	6.40	6.40	-4	9,209	-0.04%
2022/06/07	0	0.00	2	6.25	6.25	-2	9,482	-0.02%
2022/06/06	12	6.18	0	0.00	6.19	12	9,852	0.12%
2022/05/30	2	6.22	10	6.23	6.20	-8	10,274	-0.08%
2022/05/27	13	6.33	0	0.00	6.32	13	10,105	0.13%
2022/05/26	6	6.37	0	0.00	6.45	6	10,010	0.06%
2022/05/25	16	6.42	0	0.00	6.39	16	10,139	0.16%
2022/05/24	10	6.37	0	0.00	6.45	10	10,237	0.10%
2022/05/23	10	6.36	0	0.00	6.37	10	10,189	0.10%
2022/05/20	26	6.38	0	0.00	6.39	26	10,234	0.25%
2022/05/19	0	0.00	32	6.47	6.44	-32	10,186	-0.31%
2022/05/18	74	6.35	0	0.00	6.35	74	10,029	0.74%
2022/05/13	10	6.50	21	6.52	6.51	-11	9,858	-0.11%
2022/05/12	2	6.57	4	6.57	6.60	-2	9,625	-0.02%
2022/05/11	2	6.45	0	0.00	6.44	2	9,682	0.02%
2022/05/10	20	6.52	10	6.49	6.43	10	9,708	0.10%
2022/05/09	0	0.00	18	6.42	6.44	-18	9,546	-0.19%
2022/05/06	0	0.00	11	6.34	6.31	-11	9,439	-0.12%
2022/05/05	2	6.18	0	0.00	6.20	2	9,390	0.02%
2022/05/04	0	0.00	1	6.26	6.25	-1	9,489	-0.01%
2022/05/03	1	6.28	0	0.00	6.27	1	9,831	0.01%
2022/04/29	10	6.22	0	0.00	6.25	10	9,907	0.10%
2022/04/27	6	6.36	10	6.37	6.35	-4	9,977	-0.04%
2022/04/25	0	0.00	4	6.22	6.24	-4	9,693	-0.04%
2022/04/15	0	0.00	10	6.11	6.12	-10	9,763	-0.10%
2022/04/07	10	6.03	0	0.00	6.06	10	9,773	0.10%
2022/03/15	0	0.00	22	6.16	6.20	-22	8,800	-0.25%
2022/03/14	0	0.00	20	6.05	6.06	-20	8,782	-0.23%
2022/03/11	1	6.05	0	0.00	6.08	1	8,744	0.01%
2022/03/10	21	6.00	10	6.01	6.02	11	8,702	0.13%
2022/03/08	5	6.23	7	6.20	6.25	-2	8,170	-0.02%
2022/03/07	5	6.10	19	6.12	6.11	-14	8,012	-0.17%
2022/02/25	0	0.00	10	5.93	5.97	-10	7,619	-0.13%
2022/02/24	0	0.00	2	5.90	5.98	-2	7,496	-0.03%
2022/02/23	2	5.82	0	0.00	5.81	2	7,267	0.03%
2022/02/22	0	0.00	31	5.85	5.87	-31	7,262	-0.43%
2022/02/21	0	0.00	5	5.76	5.76	-5	7,162	-0.07%
2022/02/18	5	5.77	0	0.00	5.77	5	7,099	0.07%
2022/02/17	20	5.76	60	5.76	5.76	-40	7,089	-0.56%
2022/02/16	65	5.77	3	5.78	5.77	62	7,077	0.88%
2022/02/15	20	5.85	0	0.00	5.87	20	7,075	0.28%
2022/02/14	18	5.82	70	5.86	5.86	-52	7,028	-0.74%
2022/02/10	1	5.79	0	0.00	5.76	1	6,792	0.01%
2022/02/08	12	5.84	0	0.00	5.85	12	6,765	0.18%
2022/02/07	58	5.90	0	0.00	5.90	58	6,734	0.86%
2022/01/26	0	0.00	21	5.97	5.98	-21	6,686	-0.31%
2022/01/25	17	5.98	0	0.00	5.97	17	6,518	0.26%
2022/01/24	0	0.00	26	5.94	5.88	-26	6,157	-0.42%
2022/01/19	15	5.78	0	0.00	5.81	15	5,629	0.27%
2022/01/18	10	5.70	0	0.00	5.75	10	5,589	0.18%
2022/01/11	0	0.00	1	5.80	5.80	-1	5,288	-0.02%
2022/01/10	11	5.86	0	0.00	5.80	11	4,932	0.22%
2022/01/06	1	5.78	600	5.77	5.76	-599	5,058	-11.84%	大賣/鉅額交易
2022/01/04	100	5.75	0	0.00	5.72	100	4,665	2.14%
2021/12/29	1	5.82	0	0.00	5.80	1	4,803	0.02%
2021/12/28	100	5.84	0	0.00	5.81	100	4,946	2.02%
2021/12/27	100	5.86	0	0.00	5.86	100	5,098	1.96%
2021/12/24	200	5.88	0	0.00	5.90	200	5,124	3.90%	大買/鉅額交易
2021/12/23	100	5.90	10	5.90	5.91	90	5,182	1.74%
2021/12/22	0	0.00	10	5.94	5.94	-10	5,288	-0.19%
2021/12/08	10	5.92	0	0.00	5.94	10	5,586	0.18%
2021/12/03	2	6.02	0	0.00	6.00	2	5,529	0.04%
2021/12/02	4	6.03	0	0.00	6.01	4	5,477	0.07%
2021/11/26	10	6.13	0	0.00	6.14	10	5,320	0.19%
2021/11/23	200	6.02	400	6.02	6.03	-200	5,479	-3.65%	大買/大賣/鉅額交易
2021/11/19	0	0.00	10	5.97	5.97	-10	5,695	-0.18%
2021/11/18	200	5.98	0	0.00	5.96	200	5,741	3.48%	大買/鉅額交易
2021/11/11	10	6.11	0	0.00	6.10	10	6,919	0.14%
2021/11/09	1	6.07	3	6.08	6.07	-2	7,243	-0.03%
2021/11/08	3	6.15	10	6.14	6.12	-7	7,202	-0.10%
2021/11/05	12	6.20	0	0.00	6.17	12	7,285	0.16%
2021/11/02	1	6.18	0	0.00	6.26	1	7,347	0.01%
2021/10/28	1	6.25	0	0.00	6.24	1	7,415	0.01%
2021/10/26	1	6.27	0	0.00	6.25	1	7,572	0.01%
2021/10/20	1	6.30	0	0.00	6.30	1	8,322	0.01%
2021/10/19	1	6.31	0	0.00	6.30	1	8,402	0.01%
2021/10/06	0	0.00	15	6.56	6.54	-15	8,459	-0.18%
2021/10/05	0	0.00	6	6.60	6.52	-6	8,473	-0.07%
2021/10/04	0	0.00	1	6.43	6.52	-1	8,391	-0.01%
2021/09/30	0	0.00	1	6.36	6.33	-1	8,123	-0.01%
2021/09/29	0	0.00	1	6.35	6.37	-1	8,060	-0.01%
2021/09/22	0	0.00	3	6.35	6.34	-3	7,992	-0.04%
2021/09/13	1	6.17	0	0.00	6.17	1	8,134	0.01%
2021/09/09	5	6.26	0	0.00	6.24	5	8,228	0.06%
2021/09/06	1	6.13	0	0.00	6.17	1	8,274	0.01%
2021/09/01	2	6.19	0	0.00	6.16	2	8,325	0.02%
2021/08/31	1	6.21	0	0.00	6.19	1	8,243	0.01%
2021/08/30	6	6.23	0	0.00	6.22	6	8,304	0.07%
2021/08/26	0	0.00	10	6.37	6.36	-10	8,171	-0.12%
2021/08/25	10	6.36	0	0.00	6.37	10	8,137	0.12%
2021/08/23	0	0.00	1	6.46	6.47	-1	8,187	-0.01%
2021/08/19	0	0.00	5	6.63	6.63	-5	8,028	-0.06%
2021/08/18	0	0.00	5	6.60	6.45	-5	7,809	-0.06%
2021/08/16	0	0.00	3	6.45	6.47	-3	7,454	-0.04%
2021/08/13	0	0.00	8	6.40	6.42	-8	7,444	-0.11%
2021/08/10	0	0.00	3	6.31	6.31	-3	8,053	-0.04%
2021/08/04	0	0.00	21	6.20	6.19	-21	9,945	-0.21%
2021/08/03	1	6.24	0	0.00	6.23	1	10,111	0.01%
2021/08/02	2	6.26	0	0.00	6.24	2	10,111	0.02%
2021/07/28	0	0.00	7	6.45	6.44	-7	10,150	-0.07%
2021/07/27	21	6.33	4	6.34	6.34	17	10,083	0.17%
2021/07/19	0	0.00	60	6.23	6.20	-60	10,110	-0.59%
2021/07/16	0	0.00	30	6.20	6.15	-30	10,072	-0.30%
2021/07/15	30	6.16	0	0.00	6.13	30	10,101	0.30%
2021/07/14	0	0.00	30	6.21	6.19	-30	10,170	-0.29%
2021/07/12	30	6.16	30	6.19	6.18	0	10,181	0.00%
2021/07/08	0	0.00	14	6.21	6.19	-14	10,122	-0.14%
2021/07/05	100	6.17	100	6.18	6.16	0	10,096	0.00%
2021/07/02	0	0.00	10	6.24	6.26	-10	9,919	-0.10%
2021/07/01	0	0.00	82	6.26	6.27	-82	9,931	-0.83%
2021/06/30	60	6.26	0	0.00	6.24	60	9,904	0.61%
2021/06/29	0	0.00	18	6.34	6.30	-18	9,838	-0.18%
2021/06/25	50	6.32	52	6.34	6.35	-2	9,829	-0.02%
2021/06/24	51	6.39	0	0.00	6.38	51	9,816	0.52%
2021/06/23	1	6.40	0	0.00	6.40	1	9,848	0.01%
2021/06/21	0	0.00	9	6.52	6.51	-9	9,685	-0.09%
2021/06/18	3	6.40	100	6.41	6.41	-97	9,614	-1.01%
2021/06/17	13	6.43	0	0.00	6.41	13	9,607	0.14%
2021/06/16	2	6.41	0	0.00	6.42	2	9,601	0.02%
2021/06/15	1	6.43	2	6.42	6.41	-1	9,622	-0.01%
2021/06/11	33	6.47	90	6.47	6.48	-57	9,603	-0.59%
2021/06/09	0	0.00	18	6.58	6.58	-18	9,463	-0.19%
2021/06/08	0	0.00	3	6.53	6.54	-3	9,449	-0.03%
2021/06/07	50	6.56	50	6.52	6.52	0	9,511	0.00%
2021/06/04	50	6.51	50	6.53	6.51	0	9,423	0.00%
2021/06/03	31	6.46	30	6.48	6.47	1	9,440	0.01%
2021/06/02	13	6.51	0	0.00	6.51	13	9,388	0.14%
2021/06/01	91	6.53	90	6.53	6.51	1	9,431	0.01%
2021/05/31	64	6.54	60	6.60	6.56	4	9,435	0.04%
2021/05/28	257	6.64	150	6.62	6.63	107	9,269	1.15%	大買/大賣/鉅額交易
2021/05/27	0	0.00	100	6.80	6.75	-100	9,236	-1.08%
2021/05/26	1	6.71	0	0.00	6.72	1	9,283	0.01%
2021/05/25	161	6.75	10	6.73	6.72	151	9,273	1.63%	大買/鉅額交易
2021/05/24	100	6.86	0	0.00	6.84	100	9,172	1.09%
2021/05/21	3	6.82	33	6.87	6.87	-30	9,168	-0.33%
2021/05/19	10	6.99	10	6.91	6.95	0	8,822	0.00%
2021/05/18	29	7.00	10	6.94	6.93	19	8,697	0.22%
2021/05/17	18	7.29	87	7.33	7.34	-69	8,388	-0.82%
2021/05/14	15	7.12	0	0.00	7.15	15	7,914	0.19%
2021/05/13	95	7.13	58	7.22	7.22	37	7,708	0.48%
2021/05/12	4	6.93	57	7.14	7.15	-53	7,298	-0.73%
2021/05/11	0	0.00	14	6.76	6.82	-14	6,603	-0.21%
2021/05/06	0	0.00	102	6.68	6.68	-102	6,723	-1.52%	大賣/鉅額交易
2021/05/04	102	6.72	207	6.58	6.68	-105	6,542	-1.60%	大買/大賣/鉅額交易
2021/04/29	103	6.42	15	6.43	6.46	88	6,016	1.46%	大買/
2021/04/26	103	6.49	10	6.51	6.47	93	6,216	1.50%	大買/
2021/04/16	2	6.68	0	0.00	6.64	2	6,405	0.03%
2021/04/15	2	6.69	0	0.00	6.69	2	6,545	0.03%
2021/04/14	0	0.00	1	6.85	6.76	-1	6,682	-0.01%
2021/04/13	3	6.70	200	6.76	6.77	-197	6,793	-2.90%	大賣/鉅額交易
2021/04/08	2	6.77	0	0.00	6.73	2	6,884	0.03%
2021/04/07	2	6.79	4	6.79	6.78	-2	6,954	-0.03%
2021/04/06	3	6.79	3	6.80	6.80	0	6,930	0.00%
2021/04/01	200	6.88	0	0.00	6.89	200	6,952	2.88%	大買/鉅額交易
2021/03/31	10	6.93	2	6.93	6.94	8	6,936	0.12%
2021/03/30	2	6.89	0	0.00	6.90	2	6,973	0.03%
2021/03/29	3	6.96	0	0.00	6.93	3	6,974	0.04%
2021/03/22	0	0.00	30	7.06	7.05	-30	7,004	-0.43%
2021/03/19	0	0.00	2	7.12	7.11	-2	6,988	-0.03%
2021/03/18	0	0.00	26	7.01	7.01	-26	6,958	-0.37%
2021/03/17	3	7.05	0	0.00	7.06	3	6,936	0.04%
2021/03/16	2	7.04	0	0.00	7.02	2	6,981	0.03%
2021/03/11	2	7.10	15	7.09	7.07	-13	7,026	-0.19%
2021/03/05	0	0.00	5	7.33	7.25	-5	7,030	-0.07%
2021/03/04	0	0.00	4	7.25	7.19	-4	6,971	-0.06%
2021/03/03	10	7.17	0	0.00	7.08	10	6,887	0.15%
2021/02/26	0	0.00	7	7.18	7.20	-7	6,690	-0.10%
2021/02/24	0	0.00	4	7.05	7.08	-4	6,569	-0.06%
2021/02/23	1	7.06	0	0.00	6.98	1	6,491	0.02%
2021/02/22	2	6.97	0	0.00	7.00	2	6,439	0.03%
2021/02/18	3	7.02	0	0.00	6.99	3	6,442	0.05%
2021/02/17	12	7.08	0	0.00	7.03	12	6,535	0.18%
2021/01/29	0	0.00	80	7.45	7.64	-80	6,406	-1.25%
2021/01/28	40	7.48	8	7.49	7.51	32	6,255	0.51%
2021/01/27	40	7.38	0	0.00	7.38	40	6,135	0.65%
2021/01/26	14	7.38	6	7.41	7.41	8	6,092	0.13%
2021/01/21	5	7.27	1	7.35	7.20	4	5,919	0.07%
2021/01/19	0	0.00	100	7.31	7.30	-100	5,549	-1.80%
2021/01/18	100	7.48	1	7.50	7.47	99	5,456	1.81%
2021/01/15	0	0.00	2	7.29	7.46	-2	5,337	-0.04%
2021/01/14	2	7.41	0	0.00	7.40	2	5,175	0.04%
2021/01/13	3	7.45	0	0.00	7.38	3	5,133	0.06%
2021/01/12	9	7.50	0	0.00	7.53	9	5,004	0.18%
2021/01/11	2	7.54	0	0.00	7.48	2	4,958	0.04%
2021/01/08	9	7.55	0	0.00	7.53	9	4,874	0.18%
2021/01/07	4	7.70	0	0.00	7.64	4	4,698	0.09%
2021/01/06	6	7.73	6	7.82	7.81	0	4,515	0.00%
2021/01/05	6	7.83	10	7.84	7.79	-4	4,340	-0.09%
2021/01/04	3	7.85	2	7.84	7.82	1	4,253	0.02%
2020/12/30	19	8.01	0	0.00	7.96	19	4,234	0.45%
2020/12/29	2	8.07	0	0.00	8.07	2	4,143	0.05%
2020/12/28	3	8.10	0	0.00	8.07	3	4,172	0.07%
2020/12/25	2	8.14	10	8.13	8.15	-8	4,116	-0.19%
2020/12/24	2	8.19	0	0.00	8.18	2	4,116	0.05%
2020/12/22	4	8.19	4	8.26	8.29	0	4,413	0.00%
2020/12/21	4	8.20	0	0.00	8.18	4	4,470	0.09%
2020/12/16	0	0.00	2	8.28	8.24	-2	4,527	-0.04%
2020/12/15	2	8.30	0	0.00	8.36	2	4,469	0.04%
2020/12/11	0	0.00	4	8.33	8.27	-4	4,482	-0.09%
2020/12/10	1	8.28	3	8.29	8.27	-2	4,466	-0.04%
2020/12/09	2	8.20	0	0.00	8.18	2	4,456	0.04%
2020/12/08	17	8.27	0	0.00	8.22	17	4,446	0.38%
2020/12/07	2	8.29	0	0.00	8.31	2	4,615	0.04%
2020/12/04	19	8.37	0	0.00	8.33	19	4,756	0.40%
2020/12/03	7	8.42	0	0.00	8.45	7	4,827	0.15%
2020/12/02	8	8.44	0	0.00	8.45	8	4,830	0.17%
2020/11/30	0	0.00	2	8.59	8.59	-2	4,814	-0.04%
2020/11/27	0	0.00	1	8.54	8.50	-1	4,764	-0.02%
2020/11/25	3	8.52	4	8.58	8.59	-1	4,775	-0.02%
2020/11/24	0	0.00	6	8.52	8.55	-6	4,782	-0.13%
2020/11/23	17	8.51	0	0.00	8.50	17	4,800	0.35%
2020/11/20	0	0.00	1	8.63	8.60	-1	4,748	-0.02%
2020/11/19	2	8.59	2	8.61	8.60	0	4,780	0.00%
2020/11/18	5	8.61	0	0.00	8.62	5	4,747	0.11%
2020/11/17	24	8.67	0	0.00	8.68	24	4,770	0.50%
2020/11/16	12	8.81	1	8.83	8.72	11	4,846	0.23%
2020/11/13	0	0.00	2	8.99	8.93	-2	4,688	-0.04%
2020/11/12	1	8.99	4	8.95	8.96	-3	4,573	-0.07%
2020/11/11	14	9.01	6	8.95	8.94	8	4,583	0.17%
2020/11/10	2	9.04	4	9.08	9.09	-2	4,413	-0.05%
2020/11/09	6	9.04	2	9.07	9.05	4	4,231	0.09%
2020/11/06	4	9.16	0	0.00	9.19	4	4,196	0.10%
2020/11/05	6	9.22	2	9.23	9.23	4	4,140	0.10%
2020/10/30	0	0.00	1	9.46	9.52	-1	4,138	-0.02%
2020/10/29	0	0.00	4	9.46	9.43	-4	4,107	-0.10%
2020/10/27	1	9.29	2	9.31	9.27	-1	4,096	-0.02%
2020/10/26	2	9.23	0	0.00	9.24	2	4,105	0.05%
2020/10/23	2	9.25	0	0.00	9.25	2	4,171	0.05%
2020/10/22	0	0.00	2	9.32	9.28	-2	4,349	-0.05%
2020/10/20	2	9.27	0	0.00	9.29	2	4,533	0.04%
2020/10/12	12	9.25	0	0.00	9.25	12	4,487	0.27%
2020/09/28	0	0.00	1	9.77	9.64	-1	4,512	-0.02%
2020/09/23	1	9.57	0	0.00	9.57	1	4,335	0.02%
2020/09/22	1	9.57	2	9.57	9.58	-1	4,331	-0.02%
2020/09/21	0	0.00	2	9.44	9.45	-2	4,212	-0.05%
2020/09/17	2	9.34	0	0.00	9.36	2	4,195	0.05%
2020/09/16	2	9.30	0	0.00	9.31	2	4,196	0.05%
2020/09/11	2	9.53	0	0.00	9.54	2	4,121	0.05%
2020/08/31	0	0.00	26	9.52	9.59	-26	3,982	-0.65%
2020/08/28	0	0.00	10	9.51	9.51	-10	4,009	-0.25%
2020/08/27	26	9.42	0	0.00	9.45	26	4,087	0.64%
2020/08/21	2	9.66	5	9.65	9.61	-3	4,106	-0.07%
2020/08/20	0	0.00	4	9.93	9.82	-4	4,076	-0.10%
2020/08/12	0	0.00	2	9.64	9.63	-2	4,249	-0.05%
2020/08/06	2	9.45	0	0.00	9.48	2	4,321	0.05%
2020/07/28	5	9.50	2	9.67	9.78	3	5,152	0.06%
2020/07/27	14	9.73	0	0.00	9.76	14	5,133	0.27%
2020/07/24	4	9.94	0	0.00	10.01	4	5,110	0.08%
2020/07/22	5	9.89	0	0.00	9.89	5	5,158	0.10%
2020/07/21	14	9.98	55	9.90	9.92	-41	5,155	-0.80%
2020/07/20	0	0.00	1	10.21	10.13	-1	5,098	-0.02%
2020/07/17	1	10.07	0	0.00	10.13	1	5,179	0.02%
2020/07/15	4	10.08	0	0.00	10.13	4	5,296	0.08%
2020/07/13	3	10.17	0	0.00	10.15	3	5,512	0.05%
2020/07/10	15	10.28	0	0.00	10.31	15	5,613	0.27%
2020/07/07	40	10.26	0	0.00	10.28	40	5,846	0.68%
2020/07/06	8	10.33	50	10.27	10.28	-42	5,902	-0.71%
2020/07/03	56	10.53	0	0.00	10.49	56	6,016	0.93%
2020/07/02	6	10.63	0	0.00	10.60	6	5,885	0.10%
2020/07/01	4	10.70	0	0.00	10.72	4	5,956	0.07%
2020/06/23	4	10.77	2	10.92	10.82	2	6,262	0.03%
2020/06/22	4	10.85	1	10.86	10.87	3	6,425	0.05%
2020/06/18	2	10.88	0	0.00	10.88	2	6,680	0.03%
2020/06/12	1	11.20	18	11.20	11.08	-17	7,233	-0.24%
2020/06/11	6	10.86	0	0.00	11.01	6	7,310	0.08%
2020/06/10	12	10.84	0	0.00	10.80	12	7,348	0.16%
2020/06/08	16	10.94	1	11.00	10.93	15	7,670	0.20%
2020/06/05	5	11.06	0	0.00	11.04	5	7,652	0.07%
2020/06/04	6	11.10	0	0.00	11.14	6	7,677	0.08%
2020/06/03	10	11.24	0	0.00	11.21	10	7,736	0.13%
2020/06/02	11	11.39	0	0.00	11.40	11	7,681	0.14%
2020/05/28	4	11.46	0	0.00	11.61	4	7,680	0.05%
2020/05/27	2	11.49	2	11.50	11.54	0	7,762	0.00%
2020/05/26	6	11.51	0	0.00	11.52	6	7,787	0.08%
2020/05/25	0	0.00	2	11.85	11.68	-2	7,722	-0.03%
2020/05/22	0	0.00	2	11.79	11.80	-2	7,741	-0.03%
2020/05/21	4	11.57	0	0.00	11.57	4	7,720	0.05%
2020/05/20	2	11.72	0	0.00	11.69	2	7,677	0.03%
2020/05/19	2	11.70	0	0.00	11.70	2	7,616	0.03%
2020/05/18	3	11.82	10	11.84	11.85	-7	7,595	-0.09%
2020/05/15	0	0.00	2	11.89	11.79	-2	7,557	-0.03%
2020/05/14	0	0.00	2	11.84	11.85	-2	7,530	-0.03%
2020/05/12	1	11.72	2	11.78	11.74	-1	7,475	-0.01%
2020/05/11	5	11.61	0	0.00	11.61	5	7,445	0.07%
2020/05/08	2	11.68	0	0.00	11.73	2	7,408	0.03%
2020/05/07	1	11.75	50	11.76	11.78	-49	7,465	-0.66%
2020/05/06	1	11.99	0	0.00	11.88	1	7,498	0.01%
2020/05/04	35	11.99	8	12.04	12.04	27	7,075	0.38%
2020/04/30	22	11.72	4	11.75	11.66	18	6,684	0.27%
2020/04/29	15	11.92	280	11.88	11.90	-265	6,663	-3.98%	大賣/鉅額交易
2020/04/28	10	12.15	0	0.00	12.07	10	6,641	0.15%
2020/04/22	1	12.63	16	12.65	12.50	-15	6,532	-0.23%
2020/04/21	0	0.00	24	12.53	12.57	-24	6,415	-0.37%
2020/04/17	48	12.09	4	12.14	12.17	44	6,239	0.71%
2020/04/16	44	12.45	0	0.00	12.43	44	6,071	0.72%
2020/04/15	18	12.40	0	0.00	12.45	18	5,966	0.30%
2020/04/14	13	12.63	0	0.00	12.50	13	5,849	0.22%
2020/04/13	120	12.90	0	0.00	12.91	120	5,703	2.10%	大買/鉅額交易
2020/04/10	40	12.85	0	0.00	12.81	40	5,597	0.71%
2020/04/09	8	12.77	0	0.00	12.88	8	5,539	0.14%
2020/04/08	50	12.86	10	12.82	12.85	40	5,435	0.74%
2020/04/07	24	13.04	30	13.02	13.04	-6	5,250	-0.11%
2020/04/06	20	13.34	0	0.00	13.33	20	5,130	0.39%
2020/04/01	2	13.58	20	13.55	13.55	-18	4,968	-0.36%
2020/03/31	0	0.00	1	13.38	13.57	-1	4,894	-0.02%
2020/03/30	14	13.81	12	13.79	13.62	2	4,811	0.04%
2020/03/27	40	13.43	4	13.48	13.58	36	4,640	0.78%
2020/03/26	5	13.61	0	0.00	13.52	5	4,496	0.11%
2020/03/25	18	13.63	0	0.00	13.70	18	4,302	0.42%
2020/03/24	28	14.22	0	0.00	14.20	28	4,138	0.68%
2020/03/23	10	14.94	20	15.07	15.06	-10	3,995	-0.25%
2020/03/20	26	14.74	80	14.74	14.40	-54	3,899	-1.38%
2020/03/19	90	15.64	126	15.42	15.74	-36	3,660	-0.98%	大賣/
2020/03/18	60	14.66	131	14.42	14.69	-71	3,417	-2.08%	大賣/
2020/03/17	1	14.10	81	14.15	14.25	-80	3,310	-2.42%
2020/03/16	0	0.00	10	13.85	13.87	-10	3,097	-0.32%
2020/03/13	25	13.67	27	13.92	13.35	-2	2,983	-0.07%
2020/03/12	0	0.00	5	12.85	13.05	-5	2,717	-0.18%
2020/03/10	0	0.00	18	12.44	12.27	-18	2,519	-0.71%
2020/03/02	0	0.00	2	12.11	12.07	-2	2,163	-0.09%
2020/02/25	5	11.71	0	0.00	11.71	5	1,939	0.26%
2020/02/24	5	11.73	0	0.00	11.73	5	1,876	0.27%
2020/02/20	5	11.56	0	0.00	11.56	5	1,815	0.28%
2020/02/19	5	11.52	0	0.00	11.52	5	1,816	0.28%
2020/02/14	5	11.52	0	0.00	11.49	5	1,763	0.28%
2020/02/12	5	11.52	0	0.00	11.53	5	1,765	0.28%
2020/02/11	0	0.00	3	11.61	11.62	-3	1,744	-0.17%
2020/02/10	0	0.00	5	11.83	11.74	-5	1,744	-0.29%
2020/02/07	5	11.71	0	0.00	11.71	5	1,685	0.30%
2020/02/06	0	0.00	12	11.58	11.58	-12	1,645	-0.73%
2020/02/03	2	12.01	0	0.00	11.97	2	1,635	0.12%
2020/01/31	12	11.79	1	11.75	11.84	11	1,503	0.73%
2020/01/30	22	11.72	15	11.90	11.93	7	1,470	0.48%
2020/01/10	2	11.35	0	0.00	11.38	2	1,506	0.13%
2020/01/03	2	11.23	9	11.35	11.32	-7	1,486	-0.47%
2019/12/20	0	0.00	7	11.37	11.39	-7	1,476	-0.47%
2019/12/19	0	0.00	20	11.36	11.35	-20	1,473	-1.36%
2019/12/17	2	11.38	0	0.00	11.32	2	1,462	0.14%
2019/12/13	8	11.45	12	11.46	11.45	-4	1,443	-0.28%
2019/12/12	2	11.64	0	0.00	11.55	2	1,420	0.14%
2019/11/26	0	0.00	35	11.78	11.79	-35	1,326	-2.64%
2019/11/20	10	11.82	0	0.00	11.81	10	1,370	0.73%
2019/11/19	4	11.81	0	0.00	11.78	4	1,358	0.29%
2019/11/15	0	0.00	3	11.90	11.91	-3	1,347	-0.22%
2019/11/14	25	11.99	2	12.02	11.99	23	1,350	1.70%
2019/11/11	0	0.00	2	11.98	12.00	-2	1,375	-0.15%
2019/11/08	2	11.87	0	0.00	11.85	2	1,360	0.15%
2019/11/06	4	11.81	0	0.00	11.78	4	1,347	0.30%
2019/11/05	2	11.82	0	0.00	11.80	2	1,378	0.15%
2019/11/04	3	12.01	0	0.00	11.91	3	1,369	0.22%
2019/10/31	4	12.09	0	0.00	12.11	4	1,352	0.30%
2019/10/29	2	12.10	0	0.00	12.14	2	1,329	0.15%
2019/10/28	2	12.14	0	0.00	12.16	2	1,266	0.16%
2019/10/25	2	12.16	0	0.00	12.20	2	1,257	0.16%
2019/10/22	2	12.27	0	0.00	12.24	2	1,087	0.18%
2019/10/15	2	12.40	0	0.00	12.42	2	1,084	0.18%
2019/10/14	2	12.44	0	0.00	12.45	2	1,079	0.19%
2019/10/08	6	12.55	0	0.00	12.55	6	1,070	0.56%
2019/10/04	2	12.66	0	0.00	12.67	2	1,076	0.19%
2019/10/01	4	12.61	0	0.00	12.60	4	1,055	0.38%
2019/09/19	2	12.63	0	0.00	12.71	2	1,123	0.18%
2019/09/18	2	12.68	0	0.00	12.66	2	1,125	0.18%
2019/09/17	2	12.70	0	0.00	12.73	2	1,107	0.18%
2019/09/16	2	12.76	0	0.00	12.74	2	1,117	0.18%
2019/09/09	2	12.80	0	0.00	12.83	2	1,189	0.17%
2019/09/05	2	12.87	70	12.87	12.87	-68	1,187	-5.73%
2019/09/04	7	13.01	0	0.00	12.97	7	1,169	0.60%
2019/08/06	0	0.00	36	13.48	13.44	-36	1,823	-1.97%
2019/08/05	0	0.00	2	13.33	13.38	-2	1,855	-0.11%
2019/08/02	0	0.00	10	13.24	13.28	-10	1,904	-0.53%
2019/07/23	4	12.88	0	0.00	12.89	4	2,086	0.19%
2019/07/22	4	12.92	0	0.00	12.92	4	2,092	0.19%
2019/07/19	2	12.91	0	0.00	12.96	2	2,095	0.10%
2019/07/16	2	12.98	0	0.00	12.98	2	2,088	0.10%
2019/07/12	2	13.05	0	0.00	13.03	2	2,104	0.10%
2019/07/11	8	13.05	0	0.00	13.03	8	2,139	0.37%
2019/07/01	4	13.11	0	0.00	13.10	4	2,304	0.17%
2019/06/27	2	13.27	0	0.00	13.30	2	2,287	0.09%
2019/06/24	2	13.33	0	0.00	13.28	2	2,286	0.09%
2019/05/24	1	13.91	0	0.00	13.94	1	2,353	0.04%
2019/05/23	0	0.00	2	13.96	13.97	-2	2,344	-0.09%
2019/05/22	1	13.75	0	0.00	13.76	1	2,289	0.04%
2019/05/17	5	13.84	2	13.83	13.86	3	2,168	0.14%
2019/05/14	7	13.78	8	13.83	13.71	-1	2,103	-0.05%
2019/05/13	0	0.00	18	13.58	13.64	-18	2,050	-0.88%
2019/05/10	1	13.36	2	13.55	13.46	-1	2,012	-0.05%
2019/05/09	0	0.00	4	13.43	13.44	-4	1,956	-0.20%
2019/05/06	0	0.00	2	13.36	13.33	-2	1,919	-0.10%
2019/05/03	6	13.10	0	0.00	13.07	6	1,856	0.32%
2019/04/29	0	0.00	33	13.24	13.25	-33	1,840	-1.79%
2019/04/19	2	13.13	0	0.00	13.20	2	1,994	0.10%
2019/04/18	6	13.14	0	0.00	13.24	6	2,052	0.29%
2019/04/17	10	13.19	0	0.00	13.17	10	2,098	0.48%
2019/04/16	0	0.00	10	13.27	13.26	-10	2,102	-0.48%
2019/04/15	4	13.32	0	0.00	13.30	4	2,134	0.19%
2019/04/11	2	13.31	0	0.00	13.41	2	2,287	0.09%
2019/04/09	4	13.39	0	0.00	13.38	4	2,297	0.17%
2019/04/08	4	13.44	0	0.00	13.46	4	2,362	0.17%
2019/04/02	2	13.54	0	0.00	13.55	2	2,395	0.08%
2019/04/01	4	13.55	0	0.00	13.61	4	2,395	0.17%
2019/03/29	2	13.71	0	0.00	13.68	2	2,406	0.08%
2019/03/27	0	0.00	1	13.77	13.79	-1	2,565	-0.04%
2019/03/25	0	0.00	2	13.88	13.89	-2	2,700	-0.07%
2019/03/22	2	13.60	21	13.67	13.65	-19	2,662	-0.71%
2019/03/21	2	13.71	0	0.00	13.70	2	2,660	0.08%
2019/03/20	2	13.80	0	0.00	13.79	2	2,648	0.08%
2019/03/19	2	13.83	0	0.00	13.81	2	2,672	0.07%
2019/03/18	0	0.00	1	13.86	13.84	-1	2,691	-0.04%
2019/03/15	2	13.91	0	0.00	13.91	2	2,699	0.07%
2019/03/14	2	13.98	0	0.00	14.03	2	2,733	0.07%
2019/03/13	0	0.00	12	14.04	14.02	-12	2,797	-0.43%
2019/03/12	2	13.97	0	0.00	13.99	2	2,880	0.07%
2019/03/04	0	0.00	1	14.10	14.07	-1	3,337	-0.03%
2019/02/27	9	14.01	0	0.00	14.02	9	3,379	0.27%
2019/02/26	16	14.01	0	0.00	14.02	16	3,551	0.45%
2019/02/25	5	14.01	0	0.00	14.00	5	3,556	0.14%
2019/02/22	1	14.17	0	0.00	14.12	1	3,618	0.03%
2019/02/21	13	14.17	0	0.00	14.07	13	3,660	0.36%
2019/02/20	2	14.21	0	0.00	14.19	2	3,665	0.05%
2019/02/19	2	14.31	0	0.00	14.33	2	3,665	0.05%
2019/02/18	8	14.33	0	0.00	14.34	8	3,691	0.22%
2019/02/14	2	14.41	7	14.43	14.43	-5	3,904	-0.13%
2019/02/13	2	14.40	0	0.00	14.43	2	4,049	0.05%
2019/02/12	10	14.44	0	0.00	14.44	10	4,114	0.24%
2019/02/11	10	14.53	0	0.00	14.53	10	4,147	0.24%
2019/01/28	2	14.53	0	0.00	14.56	2	4,134	0.05%
2019/01/25	6	14.58	10	14.59	14.58	-4	4,270	-0.09%
2019/01/21	2	14.69	0	0.00	14.72	2	4,473	0.04%
2019/01/18	2	14.80	0	0.00	14.79	2	4,535	0.04%
2019/01/16	0	0.00	7	14.89	14.90	-7	4,779	-0.15%
2019/01/11	5	14.92	0	0.00	14.93	5	4,902	0.10%
2019/01/09	8	15.02	1	14.96	15.00	7	4,823	0.15%
2019/01/08	0	0.00	1	15.24	15.23	-1	4,778	-0.02%
2019/01/07	1	15.22	0	0.00	15.22	1	4,793	0.02%
2019/01/04	0	0.00	3	15.60	15.54	-3	4,839	-0.06%
2019/01/03	0	0.00	2	15.39	15.40	-2	5,029	-0.04%
2019/01/02	2	15.04	0	0.00	15.29	2	4,968	0.04%
2018/12/28	1	15.08	0	0.00	15.08	1	4,929	0.02%
2018/12/27	1	15.17	0	0.00	15.13	1	5,003	0.02%
2018/12/26	5	15.43	0	0.00	15.44	5	4,989	0.10%
2018/12/25	2	15.41	6	15.45	15.37	-4	5,003	-0.08%
2018/12/24	1	15.16	1	15.21	15.17	0	4,978	0.00%
2018/12/20	0	0.00	3	15.10	15.16	-3	4,935	-0.06%
2018/12/19	10	14.97	0	0.00	14.96	10	4,833	0.21%
2018/12/12	1	14.92	0	0.00	14.93	1	4,580	0.02%
2018/12/07	0	0.00	15	15.04	15.06	-15	4,519	-0.33%
2018/11/29	0	0.00	20	14.71	14.83	-20	4,206	-0.48%
2018/11/28	1	14.95	0	0.00	14.86	1	3,983	0.03%
2018/11/27	0	0.00	10	15.12	15.06	-10	3,926	-0.25%
2018/11/19	0	0.00	30	14.98	15.00	-30	3,574	-0.84%
2018/11/13	22	15.44	3	15.66	15.12	19	3,497	0.54%
2018/11/12	32	15.03	0	0.00	15.02	32	3,299	0.97%
2018/11/07	10	14.94	0	0.00	14.94	10	3,081	0.32%
2018/11/01	4	15.00	0	0.00	15.03	4	2,904	0.14%
2018/10/31	14	15.22	0	0.00	15.15	14	2,854	0.49%
2018/10/30	1	15.45	2	15.54	15.44	-1	2,800	-0.04%
2018/10/29	0	0.00	10	15.52	15.54	-10	2,761	-0.36%
2018/10/26	0	0.00	34	15.63	15.60	-34	2,745	-1.24%
2018/10/25	10	15.44	34	15.48	15.51	-24	2,675	-0.90%
2018/10/24	13	15.13	2	15.25	15.17	11	2,507	0.44%
2018/10/23	0	0.00	2	15.12	15.13	-2	2,417	-0.08%
2018/10/19	1	14.88	0	0.00	14.87	1	2,313	0.04%
2018/10/15	5	14.95	0	0.00	14.95	5	2,340	0.21%
2018/10/12	13	14.79	2	15.18	14.74	11	2,296	0.48%
2018/10/11	0	0.00	34	14.96	15.25	-34	2,209	-1.54%
2018/10/05	0	0.00	6	14.06	14.11	-6	1,873	-0.32%
2018/10/04	0	0.00	4	13.82	13.88	-4	1,796	-0.22%
2018/09/28	4	13.49	0	0.00	13.58	4	1,722	0.23%
2018/09/25	2	13.54	0	0.00	13.55	2	1,782	0.11%
2018/09/17	10	13.75	0	0.00	13.74	10	1,952	0.51%
2018/09/12	0	0.00	2	13.90	13.87	-2	1,993	-0.10%
2018/09/11	0	0.00	10	13.90	13.86	-10	2,011	-0.50%
2018/09/10	0	0.00	8	13.85	13.86	-8	2,001	-0.40%
2018/09/07	0	0.00	2	13.79	13.74	-2	1,958	-0.10%
2018/08/30	8	13.42	0	0.00	13.51	8	1,931	0.41%
2018/08/29	10	13.54	0	0.00	13.51	10	1,946	0.51%
2018/08/28	6	13.60	0	0.00	13.61	6	1,950	0.31%
2018/08/27	4	13.72	0	0.00	13.70	4	2,013	0.20%
2018/08/16	0	0.00	4	14.07	13.94	-4	1,965	-0.20%
2018/08/08	6	13.55	0	0.00	13.57	6	1,927	0.31%
2018/08/06	2	13.60	0	0.00	13.61	2	1,957	0.10%
2018/07/30	4	13.66	0	0.00	13.68	4	1,961	0.20%
2018/07/24	4	13.82	0	0.00	13.79	4	2,036	0.20%
2018/07/23	16	13.86	3	13.88	13.84	13	2,039	0.64%
2018/07/20	2	13.88	0	0.00	13.89	2	2,053	0.10%
2018/07/19	2	13.92	0	0.00	14.00	2	2,107	0.09%
2018/07/16	0	0.00	10	14.00	14.02	-10	2,326	-0.43%
2018/07/13	4	14.01	0	0.00	14.00	4	2,360	0.17%
2018/07/06	0	0.00	4	14.51	14.40	-4	2,405	-0.17%
2018/06/26	0	0.00	8	14.41	14.32	-8	2,287	-0.35%
2018/06/19	0	0.00	2	14.22	14.24	-2	2,360	-0.08%
2018/06/07	0	0.00	4	13.87	13.85	-4	2,439	-0.16%
2018/06/06	14	13.94	0	0.00	13.86	14	2,475	0.57%
2018/06/04	8	14.09	0	0.00	14.02	8	2,466	0.32%
2018/05/31	0	0.00	75	14.35	14.33	-75	2,433	-3.08%
2018/05/30	0	0.00	22	14.37	14.42	-22	2,432	-0.90%
2018/05/28	2	14.17	0	0.00	14.16	2	2,474	0.08%
2018/05/25	1	14.23	0	0.00	14.23	1	2,493	0.04%
2018/05/23	1	14.25	0	0.00	14.31	1	2,527	0.04%
2018/05/22	10	14.17	0	0.00	14.25	10	2,517	0.40%
2018/05/21	13	14.22	0	0.00	14.22	13	2,558	0.51%
2018/05/15	2	14.23	2	14.33	14.33	0	2,793	0.00%
2018/05/14	38	14.28	0	0.00	14.23	38	3,011	1.26%
2018/05/11	62	14.37	0	0.00	14.38	62	3,005	2.06%
2018/05/07	0	0.00	14	14.75	14.70	-14	3,003	-0.47%
2018/05/04	0	0.00	1	14.88	14.82	-1	2,973	-0.03%
2018/05/03	0	0.00	5	14.85	14.84	-5	2,907	-0.17%
2018/04/25	1	14.80	82	14.80	14.81	-81	2,839	-2.85%
2018/04/24	0	0.00	12	14.72	14.73	-12	2,823	-0.42%
2018/04/19	7	14.28	0	0.00	14.25	7	2,608	0.27%
2018/04/18	1	14.45	0	0.00	14.42	1	2,586	0.04%
2018/04/17	0	0.00	5	14.44	14.51	-5	2,538	-0.20%
2018/04/16	2	14.32	0	0.00	14.31	2	2,494	0.08%
2018/04/13	2	14.27	0	0.00	14.30	2	2,495	0.08%
2018/04/12	5	14.23	0	0.00	14.32	5	2,507	0.20%
2018/04/10	11	14.34	0	0.00	14.32	11	2,514	0.44%
2018/04/03	4	14.54	0	0.00	14.53	4	2,516	0.16%
2018/03/30	7	14.29	0	0.00	14.35	7	2,542	0.28%
2018/03/28	0	0.00	10	14.43	14.47	-10	2,502	-0.40%
2018/03/27	3	14.31	0	0.00	14.30	3	2,459	0.12%
2018/03/26	2	14.52	0	0.00	14.47	2	2,453	0.08%
2018/03/23	2	14.52	12	14.55	14.59	-10	2,410	-0.41%
2018/03/22	121	14.14	112	14.22	14.30	9	2,343	0.38%	大買/大賣/
2018/03/21	5	14.21	0	0.00	14.27	5	2,290	0.22%
2018/03/20	6	14.31	0	0.00	14.29	6	2,292	0.26%
2018/03/14	0	0.00	5	14.26	14.26	-5	2,303	-0.22%
2018/03/13	5	14.26	0	0.00	14.22	5	2,315	0.22%
2018/03/12	10	14.33	0	0.00	14.30	10	2,340	0.43%
2018/03/09	0	0.00	10	14.49	14.51	-10	2,406	-0.42%
2018/03/05	2	14.77	0	0.00	14.85	2	2,460	0.08%
2018/03/01	0	0.00	10	14.75	14.65	-10	2,434	-0.41%
2018/02/26	10	14.51	0	0.00	14.58	10	2,534	0.39%
2018/02/21	10	14.75	0	0.00	14.77	10	2,735	0.37%
2018/02/06	0	0.00	44	14.95	15.17	-44	2,702	-1.63%
2018/02/05	0	0.00	2	14.56	14.48	-2	2,485	-0.08%
2018/02/01	2	14.17	0	0.00	14.20	2	2,511	0.08%
2018/01/31	0	0.00	5	14.38	14.27	-5	2,506	-0.20%
2018/01/29	0	0.00	1	14.17	14.16	-1	2,492	-0.04%
2018/01/26	1	14.26	1	14.23	14.19	0	2,494	0.00%
2018/01/24	1	14.25	0	0.00	14.26	1	2,471	0.04%
2018/01/22	6	14.19	0	0.00	14.15	6	2,461	0.24%
2018/01/18	5	14.30	0	0.00	14.30	5	2,475	0.20%
2018/01/08	2	14.59	0	0.00	14.60	2	2,540	0.08%
2018/01/05	7	14.65	0	0.00	14.63	7	2,543	0.28%
2018/01/03	2	14.75	0	0.00	14.73	2	2,596	0.08%
2018/01/02	4	14.91	0	0.00	14.86	4	2,565	0.16%