中電 (1611)-國票券商分點個股進出

台股 » 個股 » 中電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中電

(1611)

可現股當沖

股價
17.50
漲跌
▼0.35
漲幅
-1.96%
成交量
1,067張
產業
上市電器電纜類股
212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

中電 (1611)籌碼相關－國票券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票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
2024/05/14	0	17.65	1.5	17.66	17.50	-1.5	1,883	-0.08%
2024/05/13	1.5	17.67	2.4	17.84	17.85	-0.9	1,879	-0.05%
2024/05/10	1.4	17.64	2	17.73	17.80	-0.6	1,860	-0.03%
2024/05/09	3	17.60	1.4	17.63	17.40	1.7	1,837	0.09%
2024/05/08	6.3	17.62	2.8	17.78	17.80	3.5	1,824	0.19%
2024/05/07	1.8	17.37	6.5	17.37	17.75	-4.7	1,792	-0.26%
2024/05/06	0	17.00	2	17.10	16.95	-2	1,730	-0.11%
2024/05/03	3	17.03	0	17.25	16.90	3	1,727	0.17%
2024/05/02	0	17.20	1	17.30	17.20	-1	1,704	-0.06%
2024/04/30	1	17.15	0	0.00	17.15	1	1,707	0.06%
2024/04/29	0	17.30	1.5	17.36	17.25	-1.5	1,703	-0.09%
2024/04/26	2.5	17.33	6	17.38	17.25	-3.5	1,689	-0.20%
2024/04/25	0	0.00	7	17.29	17.15	-7	1,677	-0.42%
2024/04/24	5	17.60	0.1	17.70	17.45	4.9	1,658	0.29%
2024/04/23	1.1	17.55	1.7	17.62	17.70	-0.5	1,642	-0.03%
2024/04/22	2.6	17.90	40.7	17.75	17.50	-38.1	1,624	-2.35%
2024/04/19	15.7	18.12	15.2	18.37	18.05	0.5	1,591	0.03%
2024/04/18	49.2	18.92	7.3	18.67	18.80	41.9	1,499	2.79%
2024/04/17	19.3	18.20	17.2	17.92	18.10	2.2	1,244	0.18%
2024/04/16	1.1	16.96	4.3	17.13	17.00	-3.2	1,106	-0.29%
2024/04/15	17.4	17.82	7.4	18.15	17.50	10	1,085	0.92%
2024/04/12	13.4	17.64	0.9	17.52	17.60	12.4	995	1.25%
2024/04/11	2.9	17.25	0.3	17.36	17.10	2.6	951	0.27%
2024/04/10	0.3	17.38	4.2	17.41	17.30	-3.8	949	-0.41%
2024/04/09	1.1	17.19	4	17.18	17.20	-2.9	946	-0.30%
2024/04/08	4	17.02	3	16.97	17.05	1	927	0.11%
2024/04/03	2	16.75	1.2	16.99	16.80	0.8	914	0.09%
2024/04/02	13	17.07	1.5	17.00	16.95	11.5	916	1.25%
2024/04/01	0.8	17.11	1.2	17.20	17.05	-0.4	908	-0.04%
2024/03/29	1.1	16.95	0	17.10	16.95	1.1	905	0.12%
2024/03/28	6	17.42	0.3	17.60	17.20	5.7	893	0.64%
2024/03/27	0.3	17.65	5.2	17.65	17.50	-4.9	870	-0.56%
2024/03/26	13.2	17.58	31	17.90	17.65	-17.8	832	-2.14%
2024/03/25	0	17.15	3.1	17.31	17.30	-3.1	701	-0.44%
2024/03/22	1.1	16.71	2	16.60	16.90	-0.9	669	-0.14%
2024/03/19	0	0.00	1	16.30	16.25	-1	647	-0.15%
2024/03/18	0	16.38	0	0.00	16.30	0	655	0.00%
2024/03/15	0	0.00	1	16.40	16.15	-1	672	-0.15%
2024/03/14	0	0.00	4	16.39	16.35	-4	680	-0.59%
2024/03/13	0	16.30	4	16.31	16.10	-4	694	-0.58%
2024/03/12	3	16.22	2	16.40	16.25	1	803	0.13%
2024/03/11	0	16.30	1	16.20	16.20	-1	801	-0.12%
2024/03/08	1	16.10	0	0.00	16.10	1	805	0.12%
2024/03/07	5	16.49	2.1	16.61	16.30	2.9	806	0.36%
2024/03/06	0	16.85	8.1	16.84	16.70	-8	801	-1.00%
2024/03/05	4.1	16.73	0	0.00	16.75	4.1	802	0.51%
2024/03/04	0	0.00	101	16.90	16.90	-101	799	-12.63%	大賣/鉅額交易
2024/03/01	2	16.90	0.1	17.10	16.95	1.9	791	0.25%
2024/02/29	2.1	17.00	4.1	17.15	17.20	-2	786	-0.25%
2024/02/26	0	0.00	1	17.05	17.00	-1	773	-0.13%
2024/02/23	2	16.63	3	16.77	16.70	-1	762	-0.13%
2024/02/22	1	16.65	0.1	16.90	16.70	0.9	764	0.12%
2024/02/21	0.1	16.80	2	16.78	16.85	-1.9	762	-0.25%
2024/02/20	3.1	16.70	0	16.90	16.60	3.1	757	0.41%
2024/02/19	0	16.75	0	0.00	16.85	0	755	0.00%
2024/02/16	0	0.00	2	16.33	16.40	-2	766	-0.26%
2024/02/15	0	0.00	2	16.30	16.15	-2	760	-0.26%
2024/02/05	3	16.17	0	0.00	16.10	3	754	0.40%
2024/02/02	1	16.60	1.4	16.74	16.50	-0.4	742	-0.05%
2024/02/01	1.4	16.75	1	16.75	16.70	0.4	737	0.05%
2024/01/31	0	0.00	0	16.70	16.65	0	737	0.00%
2024/01/30	2	16.75	1	16.72	16.65	1	735	0.14%
2024/01/29	1	16.79	2	16.85	16.80	-1	737	-0.14%
2024/01/26	4	16.71	3	16.77	16.75	1	736	0.14%
2024/01/25	6	17.18	0.9	16.99	16.85	5.1	733	0.70%
2024/01/24	4.2	16.95	1.4	17.08	17.05	2.8	728	0.38%
2024/01/23	0.2	16.82	5.7	16.85	16.95	-5.5	722	-0.75%
2024/01/22	1.6	16.72	2	16.80	16.75	-0.4	719	-0.06%
2024/01/19	12	16.64	6	16.68	16.65	6	718	0.84%
2024/01/18	0	0.00	1	16.75	16.65	-1	712	-0.14%
2024/01/17	5	16.80	10	16.80	16.65	-5	712	-0.70%
2024/01/16	6	16.93	4.1	17.03	16.95	1.9	700	0.27%
2024/01/15	2	17.28	17.7	17.14	17.20	-15.7	692	-2.27%
2024/01/12	3.3	17.42	3	17.00	16.80	0.3	667	0.04%
2024/01/11	0	16.90	1	16.95	16.95	-1	639	-0.16%
2024/01/10	0	16.60	1.1	16.69	16.60	-1.1	639	-0.17%
2024/01/09	1.1	16.69	0	0.00	16.60	1.1	640	0.17%
2024/01/08	1	16.85	0	0.00	16.85	1	639	0.16%
2024/01/04	103	17.15	10.7	17.00	17.15	92.3	636	14.51%	大買/
2024/01/03	38.7	16.95	0	0.00	17.05	38.7	628	6.15%
2023/12/29	0	0.00	3.9	16.74	16.60	-3.9	618	-0.63%
2023/12/28	1.9	16.90	0	0.00	16.85	1.9	618	0.31%
2023/12/27	5	16.75	0.1	16.75	16.75	4.9	618	0.80%
2023/12/26	0.1	16.55	0	0.00	16.70	0.1	658	0.01%
2023/12/21	0	0.00	0.5	16.95	16.85	-0.5	674	-0.08%
2023/12/20	0.5	16.81	0.1	16.95	16.85	0.5	675	0.07%
2023/12/19	0.1	16.70	0.1	16.80	16.80	0	675	-0.01%
2023/12/18	0	17.05	1.3	17.04	16.90	-1.3	674	-0.19%
2023/12/15	0.9	17.18	4.2	17.24	17.10	-3.4	673	-0.50%
2023/12/14	2.8	17.13	6.1	17.09	17.05	-3.3	667	-0.50%
2023/12/13	8.1	17.19	3.4	17.26	17.20	4.7	660	0.71%
2023/12/12	8.4	17.47	0.4	17.68	17.40	8	661	1.22%
2023/12/11	0.4	17.35	8	17.35	17.35	-7.6	647	-1.18%
2023/12/08	8	17.38	1	17.74	17.25	7	639	1.09%
2023/12/07	0.1	17.60	5.3	18.03	17.55	-5.3	619	-0.85%
2023/12/06	0.3	17.05	0.1	17.30	17.00	0.3	512	0.05%
2023/12/05	1.1	16.95	0.7	17.00	17.00	0.3	518	0.07%
2023/12/04	0.7	17.20	0	17.24	17.30	0.7	517	0.14%
2023/12/01	0	17.05	0.8	16.99	16.95	-0.8	517	-0.15%
2023/11/30	0.8	16.85	0	16.85	16.80	0.8	507	0.15%
2023/11/29	0	0.00	0	16.60	16.65	0	502	-0.01%
2023/11/28	0	0.00	2	16.63	16.75	-2	508	-0.39%
2023/11/27	2	16.50	0.1	16.60	16.45	1.9	511	0.37%
2023/11/24	0.1	16.74	1	16.75	16.65	-0.9	513	-0.18%
2023/11/22	2	16.45	10	16.55	16.55	-8	509	-1.57%
2023/11/21	0	16.50	0.6	16.55	16.55	-0.6	511	-0.11%
2023/11/20	0.6	16.40	0.1	16.45	16.40	0.5	509	0.11%
2023/11/17	0	0.00	4.1	16.25	16.35	-4.1	516	-0.79%
2023/11/16	4.1	16.16	0	16.20	16.25	4.1	520	0.79%
2023/11/15	0	0.00	9	16.16	16.15	-9	525	-1.71%
2023/11/14	0	0.00	0.4	15.80	15.75	-0.4	514	-0.08%
2023/11/13	0.4	15.80	0	0.00	15.80	0.4	523	0.08%
2023/11/09	2	15.90	0	0.00	15.80	2	541	0.37%
2023/11/08	0	0.00	1.6	16.02	15.90	-1.6	564	-0.29%
2023/11/07	2	16.10	1.6	16.23	16.10	0.5	573	0.08%
2023/11/06	2.2	16.17	2	16.20	16.25	0.2	593	0.03%
2023/11/03	0	0.00	1.3	16.03	15.95	-1.3	599	-0.22%
2023/11/02	2.3	15.93	5	16.05	15.95	-2.7	611	-0.44%
2023/10/31	3	15.83	0.6	16.00	15.80	2.4	635	0.37%
2023/10/30	0.6	16.00	0.1	16.05	16.05	0.6	678	0.08%
2023/10/27	0.1	15.90	2	15.90	16.00	-1.9	691	-0.28%
2023/10/26	3	15.78	0	0.00	15.70	3	709	0.42%
2023/10/25	3	15.95	4	15.94	15.95	-1	726	-0.14%
2023/10/24	0	15.63	1	15.70	15.80	-1	752	-0.13%
2023/10/23	0	0.00	3	15.52	15.55	-3	766	-0.39%
2023/10/20	1	15.40	0	0.00	15.40	1	784	0.13%
2023/10/19	0	0.00	1	15.75	15.65	-1	817	-0.12%
2023/10/18	2	15.90	0	0.00	15.80	2	836	0.24%
2023/10/17	1	16.05	1	16.30	16.05	0	847	0.00%
2023/10/16	1	16.10	0	0.00	16.15	1	891	0.11%
2023/10/13	1	16.20	0	16.50	16.20	1	967	0.10%
2023/10/12	0	16.37	2	16.43	16.50	-2	1,034	-0.19%
2023/10/11	2	16.30	1	16.60	16.25	1	1,093	0.09%
2023/10/06	2	16.45	2.2	16.55	16.50	-0.2	1,148	-0.02%
2023/10/05	2.1	16.65	0.1	16.60	16.55	2	1,187	0.17%
2023/10/04	0.2	16.35	10	16.35	16.45	-9.8	1,240	-0.79%
2023/10/03	10	16.60	0.1	16.85	16.60	9.9	1,304	0.76%
2023/10/02	32	16.95	7	16.97	17.00	25	1,415	1.77%
2023/09/28	3	16.25	3	16.30	16.40	0	1,661	0.00%
2023/09/27	0	0.00	0	16.25	16.05	0	2,183	0.00%
2023/09/26	5	16.35	5	16.25	16.20	0	2,257	0.00%
2023/09/25	0	16.20	0	0.00	16.15	0	2,563	0.00%
2023/09/21	0.1	16.00	0	0.00	15.85	0.1	2,589	0.00%
2023/09/19	0	0.00	10	16.30	16.20	-10	2,628	-0.38%
2023/09/15	0	16.40	0	0.00	16.30	0	2,682	0.00%
2023/09/14	0.1	16.60	7	16.54	16.55	-7	2,745	-0.25%
2023/09/13	0	16.44	2	16.40	16.40	-2	2,834	-0.07%
2023/09/12	10	16.35	0	0.00	16.25	10	3,053	0.33%
2023/09/11	2	16.20	0	0.00	16.20	2	3,489	0.06%
2023/09/08	0	16.75	0	0.00	16.60	0	3,875	0.00%
2023/09/07	0	0.00	2	16.85	16.75	-2	3,893	-0.05%
2023/09/06	4	17.03	0	0.00	16.90	4	3,912	0.10%
2023/09/05	0	0.00	2	17.35	17.30	-2	3,920	-0.05%
2023/09/04	2	17.20	0.1	17.20	17.25	1.9	3,945	0.05%
2023/09/01	0.1	17.35	0.4	17.35	17.35	-0.3	3,967	-0.01%
2023/08/31	0.1	17.25	1.7	17.29	17.35	-1.5	3,992	-0.04%
2023/08/30	0.5	17.19	0.3	17.25	17.20	0.2	4,072	0.01%
2023/08/29	0.6	17.02	0	0.00	17.15	0.6	4,123	0.02%
2023/08/28	0	0.00	0.6	17.16	17.05	-0.6	4,136	-0.02%
2023/08/25	0.5	17.05	0.2	17.21	17.20	0.3	4,144	0.01%
2023/08/24	0.4	17.30	0.3	17.22	17.15	0.1	4,160	0.00%
2023/08/23	0.3	17.10	1	17.10	17.15	-0.7	4,182	-0.02%
2023/08/22	0	0.00	0.7	17.11	16.90	-0.7	4,218	-0.02%
2023/08/21	0.7	17.21	0.7	17.25	17.25	0.1	4,233	0.00%
2023/08/18	1.7	17.23	8.6	17.21	17.00	-6.9	4,243	-0.16%
2023/08/17	5.3	17.04	0.2	16.73	17.05	5.1	4,251	0.12%
2023/08/16	8	16.81	13.2	16.86	16.90	-5.2	4,276	-0.12%
2023/08/15	6.4	17.02	6	17.01	17.05	0.4	4,326	0.01%
2023/08/14	3.3	16.62	2.6	16.72	16.60	0.7	4,346	0.02%
2023/08/11	0.6	17.15	0	17.30	17.10	0.6	4,360	0.01%
2023/08/10	2	17.25	0	0.00	17.20	2	4,415	0.05%
2023/08/09	0	17.70	0	0.00	17.65	0	4,413	0.00%
2023/08/08	9	17.80	0.9	17.79	17.75	8.1	4,433	0.18%
2023/08/07	0.2	17.85	0.2	17.80	18.00	0	4,477	0.00%
2023/08/04	0.1	17.80	1.1	17.86	17.80	-1	4,519	-0.02%
2023/08/02	1.9	18.33	0.4	18.35	18.00	1.5	4,622	0.03%
2023/08/01	0.4	18.00	1.2	18.11	17.95	-0.8	4,671	-0.02%
2023/07/31	1.2	18.07	5	18.25	18.05	-3.8	4,697	-0.08%
2023/07/28	10	18.03	1.5	18.10	18.05	8.5	4,756	0.18%
2023/07/27	1.5	18.21	1.1	18.21	18.20	0.5	4,776	0.01%
2023/07/26	12.1	17.85	6.7	17.90	17.80	5.4	4,829	0.11%
2023/07/25	6.7	18.08	2	18.00	18.10	4.7	4,856	0.10%
2023/07/24	2	17.60	9	17.99	17.80	-7	4,878	-0.14%
2023/07/21	4	18.13	0	18.30	18.15	4	4,943	0.08%
2023/07/20	5	18.35	8	18.43	18.30	-3	5,049	-0.06%
2023/07/19	4	18.37	5.2	18.31	18.20	-1.2	5,197	-0.02%
2023/07/18	12.2	18.79	1.1	18.93	18.50	11	6,287	0.18%
2023/07/17	1.1	19.25	8.4	19.45	19.25	-7.3	6,421	-0.11%
2023/07/14	0.4	19.37	6.1	19.41	19.10	-5.7	6,518	-0.09%
2023/07/13	3.1	19.10	4.4	19.31	19.00	-1.3	6,487	-0.02%
2023/07/12	4.4	19.26	11	19.37	19.15	-6.6	6,505	-0.10%
2023/07/11	6	19.20	0.5	19.62	19.20	5.5	6,508	0.08%
2023/07/10	8.5	19.66	24.6	19.63	19.50	-16.1	6,547	-0.25%
2023/07/07	31.6	19.76	18.4	19.73	19.55	13.2	6,723	0.20%
2023/07/06	28.2	20.53	30.9	20.53	20.35	-2.7	6,629	-0.04%
2023/07/05	16.5	20.24	35.4	20.14	21.00	-18.9	6,362	-0.30%
2023/07/04	15.6	19.13	16.5	19.25	19.15	-0.9	5,878	-0.02%
2023/07/03	22.9	19.48	31.1	19.19	19.60	-8.2	5,875	-0.14%
2023/06/30	1.1	18.07	0	18.22	18.15	1.1	5,763	0.02%
2023/06/29	0	18.29	0.1	18.40	18.25	-0.1	5,753	0.00%
2023/06/28	2.1	18.16	20.1	18.20	18.15	-18	5,749	-0.31%
2023/06/27	5.1	18.27	2.3	18.32	18.20	2.8	5,752	0.05%
2023/06/26	2.3	18.36	3.5	18.52	18.40	-1.2	5,734	-0.02%
2023/06/21	4.5	18.45	3.3	18.57	18.60	1.1	5,739	0.02%
2023/06/20	8.3	18.62	14	18.86	18.50	-5.7	5,748	-0.10%
2023/06/19	21	18.75	2	18.40	18.40	19	5,744	0.33%
2023/06/16	27	19.76	444	19.40	19.30	-417	5,816	-7.17%	大賣/鉅額交易
2023/06/15	53	19.61	41	19.65	20.00	12	5,661	0.21%
2023/06/14	36	18.97	28	19.11	18.85	8	5,452	0.15%
2023/06/13	1	17.45	10	17.40	17.65	-9	5,630	-0.16%
2023/06/12	0	0.00	8	17.60	17.55	-8	5,762	-0.14%
2023/06/09	5	18.00	5	18.05	18.00	0	5,743	0.00%
2023/06/08	9	18.20	0	0.00	18.05	9	5,733	0.16%
2023/06/07	1	18.25	5	18.25	18.20	-4	5,722	-0.07%
2023/06/06	10	18.22	12.5	18.37	18.15	-2.5	5,708	-0.04%
2023/06/05	33	18.56	34.2	18.45	18.30	-1.2	5,686	-0.02%
2023/06/02	11.4	18.05	1.1	18.03	18.05	10.3	5,617	0.18%
2023/06/01	0.8	17.63	7.5	17.70	17.65	-6.7	5,573	-0.12%
2023/05/31	0.5	17.50	2	17.65	17.50	-1.5	5,577	-0.03%
2023/05/30	6	17.54	2.3	17.88	17.45	3.7	5,570	0.07%
2023/05/29	0.3	17.73	4.3	17.83	17.80	-4.1	5,556	-0.07%
2023/05/26	15	17.76	0	0.00	17.50	15	5,545	0.27%
2023/05/25	14	17.97	8.5	18.00	17.90	5.5	5,509	0.10%
2023/05/24	2	18.00	2	18.20	18.15	0	5,494	0.00%
2023/05/23	0.4	18.16	3.9	18.17	18.10	-3.5	5,489	-0.06%
2023/05/22	3.8	18.10	2.1	18.10	18.10	1.8	5,495	0.03%
2023/05/19	8.2	18.05	4.9	17.87	17.80	3.3	5,482	0.06%
2023/05/18	0	18.10	2.3	18.10	18.05	-2.3	5,529	-0.04%
2023/05/17	0.3	18.09	0.9	18.19	18.10	-0.6	5,534	-0.01%
2023/05/16	2.5	18.16	7.6	18.19	18.10	-5.1	5,507	-0.09%
2023/05/15	2.9	17.49	6.4	17.59	17.65	-3.5	5,445	-0.06%
2023/05/12	3	17.73	12	17.25	17.40	-9	5,435	-0.17%
2023/05/11	3	17.73	12	17.25	17.15	-9	5,412	-0.17%
2023/05/10	3	17.97	4	17.91	17.90	-1	5,360	-0.02%
2023/05/09	20.5	18.46	9.4	18.52	18.25	11.1	5,312	0.21%
2023/05/08	2.9	18.39	0.5	18.39	18.35	2.4	5,202	0.05%
2023/05/05	6	17.98	3.9	18.03	18.00	2.1	5,133	0.04%
2023/05/04	9.9	18.24	6.5	18.36	18.20	3.4	5,178	0.07%
2023/05/03	10	17.84	0.9	17.88	17.70	9.1	5,109	0.18%
2023/05/02	16.9	18.24	20.1	18.30	18.10	-3.2	5,092	-0.06%
2023/04/28	7.1	17.80	1	17.90	17.70	6.1	5,023	0.12%
2023/04/27	0	17.85	9	17.55	17.75	-9	4,981	-0.18%
2023/04/26	4	18.05	1	18.20	17.70	3	4,941	0.06%
2023/04/25	1	17.36	40.3	17.41	17.50	-39.3	4,849	-0.81%
2023/04/24	11.3	18.60	10.3	18.53	18.40	1	4,724	0.02%
2023/04/21	186.3	19.48	129.9	19.60	18.10	56.4	4,563	1.24%	大買/大賣/
2023/04/20	23	18.75	21	19.06	19.15	2	3,432	0.06%
2023/04/19	15.6	17.45	6.2	17.42	17.45	9.4	3,221	0.29%
2023/04/18	2.5	16.92	0.7	17.04	16.85	1.8	3,057	0.06%
2023/04/17	10.7	17.10	4	17.08	17.10	6.7	3,029	0.22%
2023/04/14	302	16.87	1.4	16.81	16.75	300.6	2,957	10.16%	大買/鉅額交易
2023/04/13	2.4	16.80	1.7	17.15	17.00	0.8	2,917	0.03%
2023/04/12	9.7	17.01	37.3	16.92	17.10	-27.7	2,825	-0.98%
2023/04/11	20.3	16.19	2	16.30	16.15	18.3	2,593	0.71%
2023/04/10	2	16.15	0.9	16.25	16.15	1.1	2,579	0.04%
2023/04/07	0.9	16.20	0.1	16.30	16.30	0.8	2,561	0.03%
2023/04/06	0.1	16.30	1.8	16.47	16.45	-1.7	2,517	-0.07%
2023/03/31	10.8	16.20	18	16.12	16.70	-7.2	2,451	-0.29%
2023/03/30	2	15.45	7	15.54	15.50	-5	2,254	-0.22%
2023/03/29	0	15.60	2	15.65	15.55	-2	2,251	-0.09%
2023/03/28	2	15.55	9.1	15.50	15.50	-7.1	2,259	-0.32%
2023/03/27	3.1	15.90	7.5	15.91	15.80	-4.5	2,245	-0.20%
2023/03/24	1.6	15.98	3.1	15.97	15.90	-1.6	2,235	-0.07%
2023/03/23	3.1	15.89	0	0.00	15.80	3.1	2,211	0.14%
2023/03/22	12	16.21	2.2	16.17	16.15	9.8	2,170	0.45%
2023/03/21	8.2	16.52	6	16.33	16.30	2.2	2,105	0.10%
2023/03/20	2	15.85	10	15.95	16.00	-8	1,946	-0.41%
2023/03/17	5	15.72	10.5	15.83	16.00	-5.5	1,891	-0.29%
2023/03/16	41.5	16.02	67.1	16.21	15.95	-25.6	1,666	-1.54%
2023/03/15	11	14.80	10	14.99	15.10	1	1,102	0.09%
2023/03/13	2	13.90	0	0.00	13.95	2	966	0.21%
2023/03/09	2	14.60	5	14.55	14.55	-3	980	-0.31%
2023/03/08	0	0.00	0	14.80	14.75	0	998	0.00%
2023/03/07	5	14.69	0	14.70	14.80	5	1,004	0.50%
2023/03/06	0	14.60	0	0.00	14.65	0	995	0.00%
2023/03/03	20	14.50	4	14.48	14.55	16	993	1.61%
2023/03/02	0	14.45	4	14.41	14.35	-4	980	-0.41%
2023/03/01	3	14.25	1	14.40	14.30	2	983	0.20%
2023/02/24	4	14.25	0	0.00	14.25	4	988	0.40%
2023/02/22	0	0.00	10.1	14.30	14.45	-10.1	987	-1.02%
2023/02/21	0.1	14.60	0	14.70	14.60	0	989	0.00%
2023/02/20	0	14.63	6.5	14.64	14.70	-6.5	991	-0.66%
2023/02/17	9.5	14.45	1	14.50	14.50	8.5	978	0.87%
2023/02/16	10	14.65	1	14.35	14.65	9	968	0.93%
2023/02/15	1	14.20	2.1	14.35	14.20	-1.1	875	-0.12%
2023/02/14	0.1	14.05	0	0.00	14.05	0.1	844	0.01%
2023/02/13	0	0.00	0	13.80	13.75	0	845	0.00%
2023/02/07	0	14.00	0	14.05	13.90	0	864	0.00%
2023/02/06	4	14.10	4	13.98	13.95	0	870	0.00%
2023/02/03	0	0.00	1	14.10	14.10	-1	875	-0.11%
2023/02/02	1	14.55	3	13.88	14.45	-2	851	-0.24%
2023/02/01	3	13.60	2	13.80	13.70	1	773	0.13%
2023/01/31	2	13.60	1	13.55	13.65	1	771	0.13%
2023/01/30	0	0.00	13	13.23	13.35	-13	759	-1.71%
2023/01/16	2	13.05	0	0.00	13.10	2	768	0.26%
2023/01/13	2	13.00	0	0.00	13.05	2	777	0.26%
2023/01/12	0	13.25	0	0.00	13.15	0	780	0.00%
2023/01/11	0	0.00	1	13.30	13.25	-1	792	-0.13%
2023/01/10	5	13.28	0	0.00	13.25	5	796	0.63%
2023/01/09	2	13.25	0	0.00	13.25	2	809	0.25%
2023/01/06	0	0.00	22	13.22	13.20	-22	825	-2.66%
2023/01/05	0	13.15	0	13.20	13.30	0	849	0.00%
2023/01/04	0	0.00	2	13.25	13.25	-2	860	-0.23%
2023/01/03	0	13.25	1	13.20	13.15	-1	870	-0.11%
2022/12/29	2	13.25	4.1	13.23	13.15	-2.1	880	-0.24%
2022/12/28	20.1	13.40	3	13.40	13.45	17.1	878	1.94%
2022/12/27	2	13.30	0	0.00	13.30	2	873	0.23%
2022/12/26	1	13.35	0	0.00	13.35	1	879	0.11%
2022/12/23	3	13.28	0.1	13.30	13.30	2.9	888	0.32%
2022/12/22	1.1	13.80	1	13.60	13.55	0.1	898	0.01%
2022/12/20	4	13.50	0	0.00	13.20	4	919	0.44%
2022/12/14	0	14.05	0	0.00	14.00	0	963	0.00%
2022/12/13	0	0.00	5	13.99	13.90	-5	975	-0.51%
2022/12/09	5	14.04	0	0.00	14.00	5	987	0.51%
2022/12/06	0	14.60	0	0.00	14.45	0	1,004	0.00%
2022/12/05	0	0.00	0	15.08	15.00	0	997	0.00%
2022/12/02	0	14.80	0	0.00	15.00	0	997	0.00%
2022/12/01	2	14.80	2	14.75	14.70	0	985	0.00%
2022/11/30	0	14.65	0	14.80	14.75	0	1,003	0.00%
2022/11/29	1	14.25	0	14.45	14.45	1	1,005	0.10%
2022/11/28	5	14.15	4	14.18	14.10	1	1,031	0.10%
2022/11/25	2	14.18	1	14.35	14.15	1	1,059	0.09%
2022/11/24	3	14.18	0	0.00	14.25	3	1,065	0.28%
2022/11/23	0	0.00	5	14.00	14.25	-5	1,078	-0.46%
2022/11/21	0	0.00	0	14.40	14.10	0	1,107	0.00%
2022/11/18	12	14.31	2	14.30	14.25	10	1,133	0.88%
2022/11/17	0	0.00	5	14.30	14.30	-5	1,132	-0.44%
2022/11/15	0	0.00	3	14.35	14.35	-3	1,173	-0.26%
2022/11/14	0	14.15	0	0.00	14.25	0	1,184	0.00%
2022/11/11	0	0.00	1	14.05	14.05	-1	1,193	-0.08%
2022/11/09	0	0.00	4	14.31	14.30	-4	1,243	-0.32%
2022/11/08	2	14.18	1	14.15	14.10	1	1,262	0.08%
2022/11/07	5	14.46	4	14.43	14.40	1	1,271	0.08%
2022/11/04	2	14.20	0.2	14.21	14.30	1.8	1,281	0.14%
2022/11/03	0	0.00	0.1	14.16	14.35	-0.1	1,292	-0.01%
2022/11/02	0.3	14.23	0.1	14.35	14.20	0.2	1,320	0.02%
2022/11/01	0.1	14.10	0	0.00	14.00	0.1	1,355	0.01%
2022/10/31	0	14.00	0	0.00	13.85	0	1,385	0.00%
2022/10/28	1	13.85	1	13.95	13.70	0	1,459	0.00%
2022/10/27	2	14.00	1	14.10	14.10	1	1,580	0.06%
2022/10/26	0	0.00	3	13.80	13.85	-3	1,622	-0.18%
2022/10/25	0	13.85	0.9	13.98	13.80	-0.9	1,669	-0.05%
2022/10/24	0.9	14.00	0	14.15	14.00	0.9	1,688	0.05%
2022/10/21	0	13.65	0.1	14.00	13.65	-0.1	1,700	0.00%
2022/10/20	0	0.00	0.6	13.91	13.75	-0.6	1,711	-0.03%
2022/10/19	0.7	14.35	0	14.50	14.10	0.7	1,736	0.04%
2022/10/18	0	14.30	0	14.50	14.30	0	1,755	0.00%
2022/10/17	2	14.05	2	14.30	14.15	0	1,836	0.00%
2022/10/14	1	14.50	0	0.00	14.40	1	1,896	0.05%
2022/10/13	0	0.00	0.6	14.08	13.60	-0.6	1,939	-0.03%
2022/10/12	0	14.41	1.1	14.74	14.50	-1.1	1,948	-0.06%
2022/10/11	0	0.00	0.2	14.70	14.55	-0.2	1,994	-0.01%
2022/10/07	0.4	15.10	0	15.24	15.20	0.3	2,035	0.02%
2022/10/06	0	0.00	0	15.20	15.20	0	2,073	0.00%
2022/10/05	0.5	15.50	0.2	15.42	15.35	0.3	2,116	0.01%
2022/10/04	0.9	15.27	0.2	15.44	15.45	0.7	2,185	0.03%
2022/10/03	0.2	15.04	0.2	14.95	15.15	0	2,239	0.00%
2022/09/30	2.6	14.80	2.2	14.93	15.10	0.4	2,405	0.02%
2022/09/29	0.2	15.11	4	15.08	15.15	-3.8	2,497	-0.15%
2022/09/28	4	14.93	1	15.01	14.65	3	2,567	0.12%
2022/09/27	2	15.26	16	15.25	15.50	-14	2,694	-0.52%
2022/09/26	2.5	15.43	25.9	15.12	15.05	-23.4	2,815	-0.83%
2022/09/23	0	0.00	0.6	16.33	16.15	-0.6	2,969	-0.02%
2022/09/22	1.6	16.48	0	16.39	16.45	1.6	3,108	0.05%
2022/09/21	0	16.10	0.8	16.11	15.95	-0.8	3,189	-0.02%
2022/09/20	2.4	16.03	14.2	16.17	16.20	-11.8	3,378	-0.35%
2022/09/19	1.5	15.90	4.8	15.88	15.85	-3.2	3,661	-0.09%
2022/09/16	10.8	16.28	1	16.20	16.15	9.8	3,819	0.26%
2022/09/15	2	16.35	4.1	16.55	16.35	-2.1	3,922	-0.05%
2022/09/14	4	16.15	2	16.25	16.30	2	4,057	0.05%
2022/09/13	2	16.45	0	0.00	16.50	2	4,180	0.05%
2022/09/12	2	16.40	5	16.45	16.60	-3	4,501	-0.07%
2022/09/08	4	16.29	10	16.37	16.30	-6	4,776	-0.13%
2022/09/07	2	15.83	1	16.00	16.00	1	5,504	0.02%
2022/09/06	5	16.10	10	16.00	16.10	-5	5,890	-0.08%
2022/09/05	5	16.50	4	16.56	16.40	1	6,351	0.02%
2022/09/02	5	16.82	13	16.98	16.90	-8	6,641	-0.12%
2022/09/01	4	16.91	0.2	17.20	16.90	3.8	7,226	0.05%
2022/08/31	0	0.00	0.4	17.32	17.30	-0.4	7,781	0.00%
2022/08/30	4.6	17.28	0.5	17.33	17.25	4.1	7,903	0.05%
2022/08/29	2	17.20	0.9	17.26	17.20	1.1	7,898	0.01%
2022/08/26	3	17.88	1	17.85	17.75	2	7,886	0.03%
2022/08/25	1.3	17.79	0.3	17.75	17.75	1	7,895	0.01%
2022/08/24	0.4	17.65	0	0.00	17.55	0.4	7,898	0.01%
2022/08/23	4	17.68	2	17.80	17.65	2	7,901	0.03%
2022/08/22	1	18.15	4	17.84	17.85	-3	7,906	-0.04%
2022/08/19	1	17.90	1.4	17.80	17.80	-0.4	7,879	-0.01%
2022/08/18	0	17.90	1.4	17.91	17.85	-1.3	7,883	-0.02%
2022/08/17	8.8	18.08	12	18.01	18.00	-3.2	7,894	-0.04%
2022/08/16	0	17.70	2.6	17.80	17.75	-2.6	7,897	-0.03%
2022/08/15	0.6	17.75	2.1	17.61	17.65	-1.6	7,911	-0.02%
2022/08/12	9	17.51	3	17.63	17.70	6	7,926	0.08%
2022/08/11	0	0.00	4	17.52	17.45	-4	7,975	-0.05%
2022/08/09	14	17.15	3	17.25	17.25	11	8,215	0.13%
2022/08/08	103	17.40	30.2	17.20	17.35	72.8	8,219	0.89%	大買/
2022/08/05	4.2	17.85	1.6	17.90	17.80	2.6	8,215	0.03%
2022/08/04	3.6	17.56	1.2	17.92	17.70	2.4	8,238	0.03%
2022/08/03	18	18.12	1	18.85	18.15	17	8,208	0.21%
2022/08/02	8	18.93	0.7	19.01	18.70	7.3	8,148	0.09%
2022/08/01	6.2	19.17	6	19.35	19.30	0.2	8,191	0.00%
2022/07/29	1.6	18.99	7.5	19.07	19.10	-5.9	8,307	-0.07%
2022/07/28	1.5	18.93	2	18.95	18.80	-0.5	8,858	-0.01%
2022/07/27	0	0.00	1	18.85	18.95	-1	9,080	-0.01%
2022/07/26	5	18.78	0	18.85	18.65	5	9,139	0.05%
2022/07/25	6	19.13	1.2	19.22	19.05	4.8	9,153	0.05%
2022/07/22	15.2	19.46	12	19.33	19.25	3.2	9,211	0.04%
2022/07/21	5	19.05	12	18.97	19.05	-7	9,232	-0.08%
2022/07/20	4	19.90	7	19.99	19.90	-3	9,475	-0.03%
2022/07/19	3	19.72	0	19.80	19.80	3	9,508	0.03%
2022/07/18	2	19.63	2	19.65	19.70	0	9,542	0.00%
2022/07/15	10	19.35	10	19.40	19.40	0	9,626	0.00%
2022/07/13	2	19.43	3	19.45	19.40	-1	9,974	-0.01%
2022/07/12	3	18.75	0	18.80	18.80	3	9,972	0.03%
2022/07/11	0	0.00	0	19.74	19.50	0	9,933	0.00%
2022/07/08	1	19.15	7.6	19.51	19.65	-6.6	9,933	-0.07%
2022/07/07	2.6	18.82	5.2	18.44	19.00	-2.5	9,847	-0.03%
2022/07/06	7.2	18.18	2	18.17	18.00	5.2	9,833	0.05%
2022/07/05	4	18.42	21.4	18.12	18.70	-17.4	10,098	-0.17%
2022/07/04	46.4	18.99	55.4	18.67	18.40	-9.1	9,991	-0.09%
2022/07/01	8.2	20.05	43.3	19.96	19.30	-35.1	9,907	-0.35%
2022/06/30	33.9	19.98	6.5	19.96	19.95	27.4	9,779	0.28%
2022/06/29	3.6	20.67	5.5	20.81	21.05	-1.9	9,683	-0.02%
2022/06/28	49.2	21.24	3.3	21.12	20.85	45.9	9,765	0.47%
2022/06/27	20.3	20.91	53	20.43	20.80	-32.7	9,591	-0.34%
2022/06/24	80.2	19.92	5.8	19.97	19.75	74.4	9,329	0.80%
2022/06/23	0.8	19.26	52	19.29	19.45	-51.2	9,190	-0.56%
2022/06/22	12	18.97	120.4	19.11	18.85	-108.4	9,180	-1.18%	大賣/鉅額交易
2022/06/21	8.4	19.23	18.1	19.26	19.25	-9.7	9,252	-0.10%
2022/06/20	38.1	19.73	49.8	19.77	19.00	-11.7	9,203	-0.13%
2022/06/17	29	20.88	69	20.94	21.10	-40	9,117	-0.44%
2022/06/16	201.9	21.88	131.7	20.79	20.70	70.2	8,925	0.79%	大買/大賣/
2022/06/15	18.2	21.13	32	21.16	21.00	-13.8	8,256	-0.17%
2022/06/14	126.1	20.59	122.3	20.71	21.00	3.9	7,925	0.05%	大買/大賣/
2022/06/13	5.8	20.29	4.1	20.50	20.55	1.6	7,524	0.02%
2022/06/10	50.6	20.33	7.1	20.26	20.50	43.4	7,363	0.59%
2022/06/09	87.8	19.88	59.3	19.46	20.00	28.5	6,874	0.41%
2022/06/08	10.3	18.47	20	18.57	18.35	-9.7	6,606	-0.15%
2022/06/07	0.1	18.15	10	18.05	18.00	-10	6,520	-0.15%
2022/06/06	5	18.04	3	18.25	18.00	2	6,546	0.03%
2022/06/02	9	18.18	2	18.45	18.15	7	6,599	0.11%
2022/06/01	6	18.35	6	18.45	18.35	0	6,631	0.00%
2022/05/31	2	18.30	2	18.25	18.25	0	6,668	0.00%
2022/05/30	1	18.45	8	18.48	18.45	-7	6,850	-0.10%
2022/05/27	4	18.20	3	18.27	18.20	1	6,925	0.01%
2022/05/26	8	18.23	2.3	18.47	18.10	5.7	7,072	0.08%
2022/05/25	15.3	18.19	3.1	18.30	18.20	12.2	7,074	0.17%
2022/05/24	16.1	18.38	10.1	18.43	18.10	6	7,105	0.08%
2022/05/23	3.1	18.52	5.1	18.69	18.50	-2	7,089	-0.03%
2022/05/20	10.1	18.82	3.1	18.54	18.50	7	7,105	0.10%
2022/05/19	3.1	18.64	7.3	18.65	18.70	-4.2	7,098	-0.06%
2022/05/18	8.3	18.81	4.5	19.09	18.85	3.8	7,089	0.05%
2022/05/17	3.4	18.40	10	18.26	18.50	-6.7	6,957	-0.10%
2022/05/16	9.2	17.87	8.3	18.16	17.80	0.9	6,871	0.01%
2022/05/13	5.3	17.92	4	17.98	17.90	1.3	6,869	0.02%
2022/05/12	11.5	18.08	6	17.67	17.65	5.5	6,891	0.08%
2022/05/11	2	18.35	3.9	18.34	18.25	-1.9	6,870	-0.03%
2022/05/10	19.9	18.60	4.4	18.59	18.60	15.5	6,876	0.23%
2022/05/09	8.4	18.50	6.1	18.55	18.35	2.2	6,864	0.03%
2022/05/06	19.1	19.00	3.6	19.08	18.95	15.5	6,808	0.23%
2022/05/05	17.6	19.93	40.5	20.29	19.75	-22.9	6,682	-0.34%
2022/05/04	6.3	19.42	35	19.42	19.35	-28.7	6,171	-0.46%
2022/05/03	8.2	18.68	5	18.77	18.65	3.2	6,045	0.05%
2022/04/29	5	18.39	0.1	18.70	18.35	4.9	6,081	0.08%
2022/04/28	4.1	18.55	7	18.96	18.40	-2.9	6,269	-0.05%
2022/04/27	107	18.54	6	18.58	18.50	101	6,761	1.49%	大買/鉅額交易
2022/04/26	12	19.18	21	18.97	19.15	-9.1	7,107	-0.13%
2022/04/25	10	18.26	12.1	18.42	18.10	-2.1	6,837	-0.03%
2022/04/22	13.1	19.27	5.2	19.26	19.20	7.9	6,815	0.12%
2022/04/21	10.2	19.72	5.8	19.68	19.65	4.4	6,813	0.07%
2022/04/20	34.8	19.66	42.5	19.94	19.70	-7.7	6,742	-0.11%
2022/04/19	1.5	18.73	24.8	18.70	18.50	-23.3	6,384	-0.36%
2022/04/18	20.8	18.71	1.2	18.44	18.40	19.6	6,442	0.30%
2022/04/15	8.2	18.88	1	19.00	18.80	7.2	6,478	0.11%
2022/04/14	15	19.09	0.9	19.08	18.90	14.1	6,585	0.21%
2022/04/13	11.5	19.40	34	19.41	19.20	-22.4	6,694	-0.34%
2022/04/12	10	18.86	4.9	18.79	18.85	5.1	6,901	0.07%
2022/04/11	23.2	19.18	16.1	19.52	19.25	7	7,022	0.10%
2022/04/08	0.1	18.89	0	18.85	18.85	0.1	6,763	0.00%
2022/04/07	5	18.69	3.8	18.83	18.40	1.2	6,903	0.02%
2022/04/06	6.8	19.11	7.2	19.14	19.10	-0.4	7,087	-0.01%
2022/04/01	2.2	19.33	5.7	19.28	19.15	-3.5	7,286	-0.05%
2022/03/31	12.7	19.28	17	19.56	19.15	-4.3	7,450	-0.06%
2022/03/30	3	18.65	0	0.00	18.65	3	7,594	0.04%
2022/03/29	2	18.90	6	18.70	18.55	-4	7,984	-0.05%
2022/03/28	0	18.85	0	0.00	18.75	0	8,409	0.00%
2022/03/25	10	19.21	4	19.10	19.10	6	8,637	0.07%
2022/03/24	10	19.70	33.1	19.44	19.65	-23.1	8,887	-0.26%
2022/03/23	11.4	18.93	6.8	18.89	18.85	4.5	8,979	0.05%
2022/03/22	28.8	19.43	15.1	19.35	19.20	13.7	9,381	0.15%
2022/03/21	18.1	18.79	1.8	19.30	18.70	16.3	9,766	0.17%
2022/03/18	14.8	18.89	15	18.76	18.70	-0.2	10,038	0.00%
2022/03/17	2	18.70	3	18.68	18.65	-1	10,664	-0.01%
2022/03/16	17	18.51	7.3	18.45	18.30	9.7	10,841	0.09%
2022/03/15	18.3	18.57	5	18.48	18.55	13.3	11,202	0.12%
2022/03/14	9	18.71	6.3	18.75	18.80	2.7	11,686	0.02%
2022/03/11	11.3	18.81	18	18.90	19.15	-6.7	11,971	-0.06%
2022/03/10	21	17.95	11.5	17.99	17.85	9.5	12,347	0.08%
2022/03/09	2.5	17.54	2	17.55	17.40	0.5	13,194	0.00%
2022/03/08	2	17.30	17	16.99	17.20	-15	14,021	-0.11%
2022/03/07	9	17.12	8	17.20	17.15	1	14,429	0.01%
2022/03/04	15	18.19	5.1	18.09	17.90	10	14,458	0.07%
2022/03/03	13.9	18.65	10.9	18.83	18.40	3	14,460	0.02%
2022/03/02	6.2	17.97	5.2	18.05	18.35	1.1	14,334	0.01%
2022/03/01	12.1	18.26	2.6	18.41	18.15	9.4	14,300	0.07%
2022/02/25	3.6	16.94	0.3	16.97	16.80	3.3	14,344	0.02%
2022/02/24	0.3	17.00	0	0.00	16.55	0.3	14,459	0.00%
2022/02/23	1	17.45	5	17.40	17.45	-4	14,505	-0.03%
2022/02/22	0	0.00	0.2	17.89	17.35	-0.2	14,862	0.00%
2022/02/21	3.2	18.05	6.2	17.85	18.10	-3	15,101	-0.02%
2022/02/18	5.2	17.81	20	17.78	17.80	-14.8	15,108	-0.10%
2022/02/17	4	18.04	2	18.00	18.10	2	15,107	0.01%
2022/02/16	11	18.31	3.6	18.29	18.20	7.4	15,107	0.05%
2022/02/15	4.6	18.24	1.2	18.14	18.00	3.4	15,110	0.02%
2022/02/14	7.2	18.05	4	18.11	18.00	3.2	15,172	0.02%
2022/02/11	6	18.93	5	18.71	18.65	1	15,179	0.01%
2022/02/10	2	19.28	5.4	19.28	19.20	-3.3	15,218	-0.02%
2022/02/09	3.3	19.43	0.4	19.41	19.30	2.9	15,202	0.02%
2022/02/08	0.9	18.87	0.4	18.99	19.15	0.5	15,249	0.00%
2022/02/07	2	18.44	0	0.00	18.75	2	15,477	0.01%
2022/01/26	4	18.31	0	0.00	18.15	4	16,139	0.02%
2022/01/25	6	18.23	2.9	18.39	18.20	3.1	16,329	0.02%
2022/01/24	7.9	18.99	1.7	19.01	19.00	6.2	16,278	0.04%
2022/01/21	15.6	19.93	9.4	20.00	19.75	6.3	16,315	0.04%
2022/01/20	19.5	20.59	36.8	20.89	20.90	-17.3	16,080	-0.11%
2022/01/19	12.7	20.03	31	20.20	20.00	-18.3	15,500	-0.12%
2022/01/18	10	19.34	26.6	19.34	19.10	-16.5	15,063	-0.11%
2022/01/17	0.8	19.29	0	19.30	19.35	0.8	15,013	0.01%
2022/01/14	6.7	18.75	7.4	18.71	18.65	-0.6	14,942	0.00%
2022/01/13	11.9	19.16	10.9	19.12	19.05	0.9	14,872	0.01%
2022/01/12	6.8	19.53	8.9	19.49	19.40	-2.1	14,803	-0.01%
2022/01/11	5.5	19.39	13.8	19.73	19.20	-8.2	14,745	-0.06%
2022/01/10	4.7	20.16	1.1	20.16	20.00	3.6	14,654	0.02%
2022/01/07	14.2	19.88	12.6	19.80	19.70	1.7	14,570	0.01%
2022/01/06	14.2	20.64	2.5	20.64	20.75	11.7	14,425	0.08%
2022/01/05	52	20.50	31	20.61	20.00	21	14,260	0.15%
2022/01/04	35.9	21.86	64.8	21.70	21.50	-28.9	13,965	-0.21%
2022/01/03	12.3	21.88	39.7	21.71	21.95	-27.4	13,754	-0.20%
2021/12/30	12.5	22.10	6.2	22.11	22.05	6.3	13,661	0.05%
2021/12/29	6.4	21.88	53.6	22.14	21.95	-47.2	13,480	-0.35%
2021/12/28	16.2	21.60	29.1	21.61	21.70	-13	13,250	-0.10%
2021/12/27	51.7	21.67	9.6	21.79	21.95	42.1	13,003	0.32%
2021/12/24	27	21.41	34.8	21.38	21.35	-7.7	12,789	-0.06%
2021/12/23	77.3	22.07	48.8	22.11	22.10	28.6	12,452	0.23%
2021/12/22	51.1	22.16	14.7	21.93	21.70	36.4	12,043	0.30%
2021/12/21	26.8	21.26	13.5	21.34	21.30	13.3	11,579	0.11%
2021/12/20	65.6	21.08	12	21.28	21.30	53.7	11,325	0.47%
2021/12/17	13.3	21.66	22.1	21.10	20.40	-8.8	10,973	-0.08%
2021/12/16	43	21.97	39.9	21.64	22.00	3.1	10,657	0.03%
2021/12/15	18.7	21.21	40.7	21.40	21.85	-22	10,177	-0.22%
2021/12/14	25.7	20.10	19.3	20.20	20.40	6.4	9,544	0.07%
2021/12/13	24.7	19.88	34.4	19.90	20.55	-9.7	9,181	-0.11%
2021/12/10	23.9	18.85	18.7	18.95	18.75	5.2	8,492	0.06%
2021/12/09	30	19.07	31	19.06	19.00	-1	8,252	-0.01%
2021/12/08	27.3	18.52	27	18.81	18.85	0.2	7,800	0.00%
2021/12/07	39	17.90	13	17.82	17.80	26	7,160	0.36%
2021/12/06	58	18.05	23	18.23	18.10	35	6,735	0.52%
2021/12/03	44	16.47	47	16.53	17.00	-3	6,039	-0.05%
2021/12/02	61	15.56	40	16.16	16.55	21	5,141	0.41%
2021/12/01	9	15.30	10	14.94	15.05	-1	4,276	-0.02%
2021/11/29	0	0.00	21	12.98	13.15	-21	3,706	-0.57%
2021/11/26	2	13.50	0	0.00	13.50	2	3,636	0.06%
2021/11/25	5	14.35	0	0.00	14.15	5	3,556	0.14%
2021/11/24	11	14.39	1	14.70	14.35	10	3,490	0.29%
2021/11/23	0	0.00	2	14.00	14.00	-2	3,283	-0.06%
2021/11/22	1	14.90	0	15.05	14.50	1	3,138	0.03%
2021/11/19	203	15.82	51	15.00	15.05	152	3,032	5.01%	大買/鉅額交易
2021/11/18	3	15.80	14.3	15.80	15.85	-11.3	2,643	-0.43%
2021/11/17	0	0.00	1	14.25	14.45	-1	2,354	-0.04%
2021/11/16	50	14.50	2	14.10	14.20	48	2,314	2.07%
2021/11/15	0	0.00	3	14.00	14.20	-3	2,253	-0.13%
2021/11/12	0	0.00	1	14.10	13.80	-1	2,221	-0.05%
2021/11/11	1	14.20	14	13.86	13.85	-13	2,201	-0.59%
2021/11/10	3	13.30	0	0.00	13.30	3	2,113	0.14%
2021/11/09	7	13.50	29	13.25	13.30	-22	2,048	-1.07%
2021/11/05	43	13.95	15	13.70	13.80	28	1,932	1.45%
2021/11/04	13	14.75	8	14.84	14.60	5	1,836	0.27%
2021/11/03	126	14.22	98	14.25	14.60	28	1,570	1.78%	大買/
2021/11/02	23	13.95	1	13.95	13.95	22	865	2.54%
2021/11/01	0	0.00	0	12.70	12.70	0	612	0.00%
2021/10/29	0	0.00	0	11.55	11.55	0	541	0.00%
2021/10/28	0	0.00	1	10.45	10.50	-1	386	-0.26%
2021/10/25	0	0.00	1	10.20	10.20	-1	369	-0.27%
2021/10/20	1	10.15	0	0.00	10.10	1	384	0.26%
2021/10/13	1	10.00	0	0.00	9.98	1	418	0.24%
2021/09/23	0	0.00	1	10.05	10.00	-1	509	-0.20%
2021/09/14	0	10.30	0	0.00	10.30	0	569	0.00%
2021/09/02	1	10.40	0	0.00	10.45	1	620	0.16%
2021/08/12	0	0.00	5	10.85	10.80	-5	794	-0.63%
2021/08/11	0	0.00	1	10.90	10.80	-1	818	-0.12%
2021/08/06	1	11.15	0	0.00	11.20	1	904	0.11%
2021/08/04	0.2	11.10	2	11.15	11.15	-1.8	995	-0.18%
2021/07/22	0	0.00	3	11.20	11.15	-3	1,640	-0.18%
2021/06/29	3	11.95	0	0.00	11.85	3	2,827	0.11%
2021/06/24	0	0.00	10	11.35	11.60	-10	2,856	-0.35%
2021/06/22	10	11.20	0	0.00	11.20	10	2,854	0.35%
2021/06/16	0	0.00	5	11.75	11.60	-5	2,912	-0.17%
2021/06/04	0	0.00	5	11.70	11.50	-5	2,918	-0.17%
2021/06/01	10	11.40	0	0.00	11.50	10	2,882	0.35%
2021/05/24	0	0.00	2	11.00	11.10	-2	3,284	-0.06%
2021/05/21	0	0.00	16	10.61	10.80	-16	3,299	-0.48%
2021/05/20	1	10.50	0	0.00	10.45	1	3,301	0.03%
2021/05/19	0	0.00	15	10.65	10.70	-15	3,309	-0.45%
2021/05/18	0	0.00	30	10.31	10.65	-30	3,305	-0.91%
2021/05/17	19	9.75	5	10.00	9.80	14	3,286	0.43%
2021/05/13	4	10.35	2	10.95	10.50	2	3,234	0.06%
2021/05/12	3	11.08	0	0.00	11.00	3	3,213	0.09%
2021/05/11	1	12.10	3	12.32	12.10	-2	3,178	-0.06%
2021/05/10	0	0.00	7	12.93	12.85	-7	3,137	-0.22%
2021/05/07	1	12.40	12	12.53	12.65	-11	3,118	-0.35%
2021/05/06	3	12.47	13	12.82	12.50	-10	3,111	-0.32%
2021/05/05	20	12.53	18	12.84	12.55	2	3,092	0.06%
2021/05/04	22	12.92	22	12.50	12.40	0	3,066	0.00%
2021/05/03	37	13.59	1	14.25	13.30	36	3,075	1.17%
2021/04/29	35	14.58	10	14.60	14.20	25	3,029	0.83%
2021/04/28	12	14.74	9.2	14.86	14.85	2.9	2,939	0.10%
2021/04/26	1	14.35	0	0.00	14.35	1	2,773	0.04%
2021/04/22	25.4	14.52	20.5	14.52	14.20	4.9	2,708	0.18%
2021/04/20	2	14.00	0	0.00	14.05	2	2,550	0.08%
2021/04/19	0	0.00	14	14.50	14.45	-14	2,548	-0.55%
2021/04/16	0	0.00	19	13.90	13.95	-19	2,185	-0.87%
2021/04/15	1	13.70	0	0.00	13.70	1	2,162	0.05%
2021/04/14	32	13.80	37	13.86	13.60	-5	2,218	-0.23%
2021/04/13	1	13.60	1	13.90	13.50	0	2,419	0.00%
2021/04/09	0	0.00	3	13.80	13.75	-3	2,572	-0.12%
2021/04/08	24	13.28	24.7	13.32	13.30	-0.7	2,517	-0.03%
2021/04/07	0	0.00	20	12.93	12.95	-20	2,694	-0.74%
2021/04/06	0	0.00	8	12.89	12.85	-8	3,061	-0.26%
2021/04/01	3	12.75	0	0.00	12.80	3	3,119	0.10%
2021/03/31	4	12.75	0	0.00	12.80	4	3,214	0.12%
2021/03/30	10	12.99	0	0.00	13.00	10	3,221	0.31%
2021/03/26	0.5	13.10	0	0.00	13.05	0.5	3,168	0.02%
2021/03/25	3	12.95	1	12.90	13.00	2	3,215	0.06%
2021/03/24	1	13.00	0	0.00	13.05	1	3,218	0.03%
2021/03/18	0.2	12.75	0	0.00	12.95	0.2	3,150	0.00%
2021/03/17	1	12.65	0	0.00	12.75	1	3,145	0.03%
2021/03/16	0	0.00	3	12.75	12.70	-3	3,138	-0.10%
2021/03/15	0	0.00	10	12.70	12.70	-10	3,139	-0.32%
2021/03/12	0	0.00	10	12.55	12.55	-10	3,141	-0.32%
2021/03/09	10	12.50	0	0.00	12.45	10	3,218	0.31%
2021/03/08	2	12.70	0	0.00	12.60	2	3,236	0.06%
2021/03/02	360.1	13.82	359	13.87	13.15	1.1	3,244	0.03%	大買/大賣/
2021/02/26	0	0.00	1	13.10	13.10	-1	2,870	-0.03%
2021/02/24	0	0.00	0.2	13.20	13.20	-0.2	2,873	-0.01%
2021/02/22	0	0.00	1.1	13.05	13.15	-1.1	2,854	-0.04%
2021/02/18	0.1	12.85	1	12.80	12.95	-0.9	2,813	-0.03%
2021/02/05	1.5	12.27	0	0.00	12.20	1.5	2,786	0.05%
2021/02/02	0	0.00	5	12.30	12.30	-5	2,862	-0.17%
2021/01/28	3	12.52	0	0.00	12.50	3	2,939	0.10%
2021/01/27	0	0.00	16	12.66	12.65	-16	2,926	-0.55%
2021/01/25	12	13.12	0	0.00	12.95	12	2,908	0.41%
2021/01/22	0	0.00	5	12.90	12.85	-5	2,843	-0.18%
2021/01/21	3	13.15	10	13.30	12.85	-7	2,821	-0.25%
2021/01/20	13	13.47	3	13.30	13.00	10	2,797	0.36%
2021/01/19	1	13.15	16	13.21	13.45	-15	2,683	-0.56%
2021/01/18	1.1	12.35	0	0.00	12.80	1.1	2,706	0.04%
2021/01/15	10	13.00	3	12.95	12.90	7	2,694	0.26%
2021/01/14	10	13.45	0	0.00	13.40	10	2,659	0.38%
2021/01/13	5	13.59	0	0.00	13.50	5	2,644	0.19%
2021/01/12	11	13.59	0	0.00	13.45	11	2,613	0.42%
2021/01/11	5	14.02	0	0.00	14.00	5	2,555	0.20%
2021/01/08	4	14.05	1	14.10	14.00	3	2,530	0.12%
2021/01/07	11	14.41	0	0.00	14.50	11	2,496	0.44%
2021/01/06	6	15.95	4	14.78	14.60	2	2,422	0.08%
2021/01/05	23	14.51	18.5	15.02	15.55	4.5	2,121	0.21%
2021/01/04	12	14.01	4	14.10	14.15	8	1,913	0.42%
2020/12/31	3	13.95	1	14.15	13.95	2	1,868	0.11%
2020/12/30	18	14.38	13	14.39	14.20	5	1,792	0.28%
2020/12/29	8	14.29	5	14.30	14.30	3	1,558	0.19%
2020/12/28	10	13.00	18	12.71	13.00	-8	1,184	-0.68%
2020/12/25	14	12.76	67	12.68	12.70	-53	1,115	-4.75%
2020/12/24	0	0.00	1	12.05	12.20	-1	1,013	-0.10%
2020/12/23	0	0.00	9	11.90	11.95	-9	991	-0.91%
2020/12/22	2	12.25	11	12.05	11.90	-9	992	-0.91%
2020/12/21	0	0.00	14.2	12.18	12.30	-14.2	972	-1.46%
2020/12/16	0	0.00	5	11.55	11.80	-5	917	-0.54%
2020/12/08	1	11.70	0	0.00	11.75	1	977	0.10%
2020/12/07	0	0.00	4	11.69	11.65	-4	986	-0.41%
2020/12/03	9	12.13	0	0.00	12.00	9	984	0.91%
2020/11/25	22	11.06	2	11.05	11.20	20	821	2.43%
2020/11/20	0	0.00	10	11.05	11.10	-10	809	-1.24%
2020/11/19	31	11.15	0	0.00	11.15	31	828	3.74%
2020/11/16	2	11.35	2	11.35	11.35	0	810	0.00%
2020/11/12	148	11.56	135	11.57	11.50	13	813	1.60%	大買/大賣/
2020/11/11	5	11.25	0	0.00	11.30	5	725	0.69%
2020/11/06	0	0.00	1	11.50	11.50	-1	726	-0.14%
2020/11/05	11	11.35	11	11.25	11.40	0	671	0.00%
2020/11/04	0	0.00	1	10.95	10.85	-1	601	-0.17%
2020/11/03	0	0.00	1	10.95	10.85	-1	605	-0.17%
2020/10/30	3	10.88	3	11.03	10.85	0	617	0.00%
2020/10/29	0	0.00	3	10.93	10.95	-3	615	-0.49%
2020/10/28	3	11.02	0	0.00	10.95	3	616	0.49%
2020/10/27	10	11.00	0	0.00	11.10	10	620	1.61%
2020/10/26	15	11.20	21	11.23	11.10	-6	627	-0.96%
2020/10/23	0	0.00	1	10.95	11.00	-1	580	-0.17%
2020/10/21	9	11.00	0	0.00	10.95	9	591	1.52%
2020/10/14	0	0.00	9	11.20	11.20	-9	634	-1.42%
2020/10/13	9	10.95	0	0.00	10.95	9	715	1.26%
2020/10/07	0	0.00	14	11.16	11.10	-14	786	-1.78%
2020/10/05	9	11.00	9	11.20	11.05	0	796	0.00%
2020/09/30	0.1	11.10	0	0.00	11.15	0.1	795	0.01%
2020/09/29	0.4	11.05	2	11.10	11.05	-1.6	810	-0.20%
2020/09/28	0	0.00	4.7	11.06	11.05	-4.7	819	-0.57%
2020/09/07	18	11.96	8	11.92	11.85	10	1,047	0.95%
2020/09/04	3	11.85	0	0.00	11.75	3	1,084	0.28%
2020/09/02	0	0.00	5	11.75	12.15	-5	1,121	-0.45%
2020/09/01	1	11.65	0	0.00	11.55	1	1,111	0.09%
2020/08/25	0	0.00	1	11.20	11.20	-1	1,204	-0.08%
2020/08/14	0	0.00	5	11.31	11.35	-5	1,338	-0.37%
2020/08/05	0	0.00	5	11.20	11.25	-5	1,396	-0.36%
2020/08/04	3	11.07	0	0.00	11.10	3	1,442	0.21%
2020/07/28	5	10.75	0	0.00	10.70	5	1,563	0.32%
2020/07/24	0.2	11.20	0	0.00	11.20	0.2	1,605	0.01%
2020/07/22	0	0.00	1	11.40	11.40	-1	1,636	-0.06%
2020/07/10	1	11.45	0	0.00	11.40	1	1,779	0.06%
2020/07/09	1	11.70	0	0.00	11.70	1	1,800	0.06%
2020/07/08	3	12.15	2	11.60	12.00	1	1,823	0.05%
2020/07/06	0	11.35	0	0.00	11.40	0	1,700	0.00%
2020/06/17	0	0.00	5	11.85	11.85	-5	1,727	-0.29%
2020/06/16	0	0.00	8	12.05	12.00	-8	1,752	-0.46%
2020/06/15	1	12.30	0	0.00	11.85	1	1,831	0.05%
2020/06/12	1	13.55	0	0.00	13.65	1	1,741	0.06%
2020/06/11	8	13.60	0	0.00	13.55	8	1,679	0.48%
2020/06/08	4	13.70	0	0.00	13.70	4	1,622	0.25%
2020/06/04	2	13.50	0	0.00	13.45	2	1,602	0.12%
2020/06/01	0	0.00	10	13.75	13.85	-10	1,557	-0.64%
2020/05/29	30	13.98	1.8	13.84	13.80	28.2	1,530	1.84%
2020/05/26	0	0.00	4	12.90	12.95	-4	1,512	-0.26%
2020/05/22	1	13.10	0	0.00	13.10	1	1,534	0.07%
2020/05/18	0	0.00	2	13.15	13.15	-2	1,785	-0.11%
2020/05/12	3	13.62	0	0.00	13.60	3	1,777	0.17%
2020/05/11	20	13.88	0	0.00	13.95	20	1,757	1.14%
2020/05/08	5	13.85	0	0.00	13.50	5	1,711	0.29%
2020/05/07	0	0.00	6	13.75	13.60	-6	1,691	-0.35%
2020/05/05	8	13.15	8	13.15	13.15	0	1,633	0.00%
2020/05/04	0	12.95	0	0.00	13.00	0	1,609	0.00%
2020/04/30	0	0.00	36	12.75	12.90	-36	1,579	-2.28%
2020/04/29	0	0.00	5	12.70	12.75	-5	1,539	-0.32%
2020/04/28	4	12.70	4	12.85	12.70	0	1,539	0.00%
2020/04/27	4	12.80	4	12.65	12.80	0	1,539	0.00%
2020/04/24	10	12.68	1	12.65	12.55	9	1,531	0.59%
2020/04/21	7	12.39	4	12.70	12.30	3	1,481	0.20%
2020/04/17	2	12.25	5	12.30	12.30	-3	1,444	-0.21%
2020/04/16	4	12.23	0	0.00	12.25	4	1,418	0.28%
2020/04/14	0.5	12.20	0	0.00	12.30	0.5	1,386	0.04%
2020/04/13	5	11.75	0	0.00	11.95	5	1,358	0.37%
2020/03/30	0	11.00	0	0.00	11.05	0	1,229	0.00%
2020/03/27	1	11.25	0	0.00	11.15	1	1,225	0.08%
2020/03/24	0	0.00	10	11.20	11.05	-10	1,230	-0.81%
2020/03/19	0	11.05	0	0.00	11.20	0	1,167	0.00%
2020/03/05	0	12.65	0	0.00	12.75	0	1,021	0.00%
2020/02/27	0	12.45	0	0.00	12.55	0	968	0.00%
2020/02/25	0	0.00	10	12.15	12.30	-10	854	-1.17%
2020/02/21	10	12.95	5	12.95	12.75	5	824	0.61%
2020/02/20	29	12.84	15	12.82	12.70	14	753	1.86%
2020/02/19	5	12.18	4	12.10	12.20	1	574	0.17%
2020/02/06	0	0.00	1	11.35	11.40	-1	507	-0.20%
2020/01/14	0	11.30	0	0.00	11.35	0	640	0.00%
2020/01/09	0	10.95	0	0.00	11.00	0	809	0.00%
2019/12/30	0	11.15	0	0.00	11.20	0	803	0.00%
2019/12/24	4	11.05	4	11.05	11.05	0	785	0.00%
2019/12/23	2	11.00	2	11.00	10.95	0	777	0.00%
2019/12/11	0	0.00	0	10.75	10.75	0	745	0.00%
2019/12/05	0	0.00	0	10.60	10.65	0	723	0.00%
2019/12/02	0	0.00	2	10.65	10.70	-2	716	-0.28%
2019/11/25	12	10.90	17	11.27	10.90	-5	683	-0.73%
2019/11/22	5	11.18	2	10.80	11.25	3	654	0.46%
2019/11/11	0	0.00	1	10.65	10.60	-1	621	-0.16%
2019/10/30	0	0.00	21	10.65	10.70	-21	615	-3.41%
2019/10/23	1	10.75	0	0.00	10.70	1	603	0.17%
2019/10/22	0	0.00	0	10.70	10.70	0	601	0.00%
2019/10/21	4	10.80	0	0.00	10.70	4	597	0.67%
2019/10/17	22	11.20	6	11.25	11.25	16	575	2.78%
2019/10/16	6	11.05	6	11.08	11.10	0	546	0.00%
2019/10/14	0	0.00	6	10.85	10.75	-6	464	-1.29%
2019/10/08	6	10.60	10	10.40	10.35	-4	371	-1.08%
2019/07/30	0	0.00	0	9.40	9.46	0	360	0.00%
2019/07/12	0	0.00	5	9.44	9.50	-5	378	-1.32%
2019/07/11	0	0.00	20	9.57	9.59	-20	386	-5.18%
2019/07/05	0	0.00	1	9.43	9.49	-1	405	-0.25%
2019/07/04	0	0.00	0.3	9.41	9.47	-0.3	413	-0.06%
2019/07/03	0	0.00	2	9.44	9.42	-2	417	-0.48%
2019/07/01	0	0.00	0	9.35	9.37	0	428	0.00%
2019/06/27	2	9.29	0	0.00	9.29	2	434	0.46%
2019/05/29	6	10.15	6	10.18	10.10	0	584	0.00%
2019/04/25	0	0.00	2	9.99	9.97	-2	458	-0.44%
2019/04/12	0	0.00	0	9.99	9.99	0	766	0.00%
2019/04/08	0	0.00	0	9.94	9.99	0	750	-0.01%
2019/03/28	0	9.96	0	0.00	9.96	0	727	0.00%
2019/03/21	1	9.99	5	9.96	9.96	-4	670	-0.60%
2019/03/20	0	0.00	10	9.99	9.97	-10	668	-1.50%
2019/03/14	0	0.00	2	10.00	9.97	-2	653	-0.31%
2019/03/07	2	9.82	0	0.00	9.90	2	659	0.30%
2019/03/04	0	0.00	2	9.92	9.92	-2	631	-0.32%
2019/01/23	0	0.00	0.3	9.39	9.38	-0.3	652	-0.04%
2019/01/21	0	0.00	10	9.42	9.37	-10	669	-1.49%
2019/01/07	353	9.51	353	9.54	9.50	0	703	0.00%	大買/大賣/
2018/12/28	0	0.00	0	9.09	9.09	0	459	0.00%
2018/12/22	0	0.00	10	9.15	9.21	-10	534	-1.87%
2018/12/03	12	9.43	2	9.49	9.50	10	583	1.71%
2018/11/16	0	0.00	10	8.58	8.58	-10	631	-1.58%
2018/10/31	0	0.00	1	8.71	8.73	-1	633	-0.16%
2018/10/25	1	8.67	0	0.00	8.67	1	623	0.16%
2018/10/15	0	0.00	10	9.44	9.41	-10	650	-1.54%
2018/10/11	1	9.48	15	8.77	9.80	-14	685	-2.04%
2018/09/27	2	9.74	0	0.00	9.74	2	870	0.23%
2018/09/21	0	0.00	1	9.83	9.73	-1	980	-0.10%
2018/09/12	0	0.00	0	9.66	9.60	0	1,307	0.00%
2018/09/10	0	0.00	3	9.71	9.63	-3	1,338	-0.22%
2018/08/03	1	9.80	2	9.94	9.98	-1	2,517	-0.04%
2018/08/02	2	9.98	0	0.00	9.92	2	2,534	0.08%
2018/07/30	0	0.00	3	9.96	9.97	-3	2,604	-0.12%
2018/07/26	0	0.00	3	9.91	9.92	-3	2,641	-0.11%
2018/07/25	1	9.75	2	9.83	9.82	-1	2,650	-0.04%
2018/07/19	0	0.00	1	9.92	9.85	-1	2,858	-0.03%
2018/07/18	3	9.93	0	0.00	9.80	3	2,907	0.10%
2018/07/17	0	0.00	2	10.10	10.00	-2	2,899	-0.07%
2018/07/16	3	10.22	7	10.20	10.15	-4	2,936	-0.14%
2018/07/13	1	10.30	1	10.25	10.25	0	2,968	0.00%
2018/07/12	4	10.38	2	10.30	10.20	2	3,028	0.07%
2018/07/11	23	11.51	10	11.60	11.55	13	3,074	0.42%
2018/07/10	11	11.67	0	0.00	11.50	11	3,082	0.36%
2018/07/09	1	11.75	0	0.00	11.80	1	3,106	0.03%
2018/07/06	5	11.70	0	0.00	11.80	5	3,213	0.16%
2018/07/04	6	12.10	7	12.02	12.10	-1	3,981	-0.03%
2018/07/03	9	12.06	26	12.17	12.05	-17	4,483	-0.38%
2018/06/29	2	11.95	1	12.00	11.90	1	5,273	0.02%
2018/06/28	11	11.85	0	0.00	11.85	11	5,329	0.21%
2018/06/26	8	12.13	10	11.90	11.90	-2	5,690	-0.04%
2018/06/25	16	12.49	6	12.60	12.30	10	5,772	0.17%
2018/06/22	0	0.00	1	12.10	12.30	-1	5,592	-0.02%
2018/06/21	7	11.75	40	11.77	11.70	-33	5,536	-0.60%
2018/06/20	10	11.70	0	0.00	11.80	10	5,540	0.18%
2018/06/19	15	11.85	15	11.93	11.80	0	5,523	0.00%
2018/06/15	0	0.00	20	11.95	12.00	-20	5,542	-0.36%
2018/06/14	50	12.03	4	11.95	11.90	46	5,532	0.83%
2018/06/12	0	0.00	10	12.20	12.10	-10	5,493	-0.18%
2018/06/08	13	12.52	11	12.50	12.35	2	5,431	0.04%
2018/06/06	3	12.20	0	0.00	12.15	3	5,349	0.06%
2018/06/05	15	12.27	1	12.30	12.20	14	5,323	0.26%
2018/06/04	6	12.19	30	12.21	12.20	-24	5,252	-0.46%
2018/06/01	30	12.30	0	0.00	12.25	30	5,222	0.57%
2018/05/31	15	12.53	32	12.14	12.80	-17	5,215	-0.33%
2018/05/30	22	11.84	0	0.00	11.65	22	4,885	0.45%
2018/05/28	1	11.80	0	0.00	11.80	1	4,864	0.02%
2018/05/25	1	11.90	0	0.00	11.90	1	4,852	0.02%
2018/05/24	0	0.00	0	12.10	12.00	0	4,846	0.00%
2018/05/23	9	12.15	9	12.15	12.15	0	4,825	0.00%
2018/05/22	0	0.00	0	12.15	12.10	0	4,843	0.00%
2018/05/21	40	12.15	40	12.18	12.00	0	4,829	0.00%
2018/05/15	26	12.07	27	12.09	11.95	-1	4,714	-0.02%
2018/05/11	0	0.00	10	11.80	11.80	-10	4,669	-0.21%
2018/05/10	6	12.05	6	12.15	12.05	0	4,638	0.00%
2018/05/09	40	12.15	30	12.35	12.15	10	4,626	0.22%
2018/05/08	0	0.00	1	12.10	12.10	-1	4,587	-0.02%
2018/05/04	0	0.00	130	12.00	12.00	-130	4,596	-2.83%	大賣/鉅額交易
2018/05/03	0	0.00	14	11.92	12.00	-14	4,592	-0.30%
2018/05/02	0	0.00	10	12.05	12.05	-10	4,636	-0.22%
2018/04/30	5	12.38	25	12.39	12.30	-20	4,637	-0.43%
2018/04/27	12	12.15	7	12.20	12.10	5	4,627	0.11%
2018/04/26	0	0.00	23	12.49	12.05	-23	4,627	-0.50%
2018/04/25	11	11.92	153	12.05	12.25	-142	4,551	-3.12%	大賣/鉅額交易
2018/04/24	6	11.82	0	0.00	11.70	6	4,523	0.13%
2018/04/23	10	12.10	0	0.00	12.10	10	4,517	0.22%
2018/04/20	0	12.60	0	0.00	12.25	0	4,530	0.00%
2018/04/19	23	12.29	3	12.25	12.20	20	4,577	0.44%
2018/04/18	3	12.10	0	0.00	12.10	3	5,216	0.06%
2018/04/17	0	0.00	51	12.47	12.40	-51	5,156	-0.99%
2018/04/16	22	12.13	11	12.20	12.15	11	5,075	0.22%
2018/04/13	27	12.65	23	12.85	12.40	4	5,019	0.08%
2018/04/12	6	12.71	26	12.91	12.60	-20	4,992	-0.40%
2018/04/11	97	13.28	13	13.02	13.00	84	4,876	1.72%
2018/04/10	364	14.07	76	13.60	13.20	288	4,703	6.12%	大買/鉅額交易
2018/04/09	62	13.08	69	13.38	13.50	-7	4,134	-0.17%
2018/04/03	65	11.75	33	11.62	12.30	32	3,770	0.85%
2018/04/02	233	11.28	233	11.29	11.20	0	3,505	0.00%	大買/大賣/
2018/03/31	0	0.00	2	10.85	10.95	-2	3,057	-0.07%
2018/03/30	17	11.07	158	11.00	11.00	-141	2,995	-4.71%	大賣/鉅額交易
2018/03/29	59	10.65	8	10.71	10.60	51	2,727	1.87%
2018/03/28	23	10.68	53	10.55	10.55	-30	2,630	-1.14%
2018/03/27	1	10.10	1	10.00	10.00	0	2,506	0.00%
2018/03/26	0	9.90	0	0.00	9.91	0	2,509	0.00%
2018/03/23	0	9.96	4	10.00	10.00	-4	2,498	-0.16%
2018/03/22	0	10.10	0	0.00	10.15	0	2,496	0.00%
2018/03/21	4	10.39	2	10.20	10.15	2	2,496	0.08%
2018/03/20	2	10.13	30	10.05	10.10	-28	2,572	-1.09%
2018/03/19	0	10.10	50	10.16	10.15	-50	2,571	-1.94%
2018/03/16	1	10.25	2	10.20	10.15	-1	2,566	-0.04%
2018/03/15	2	10.45	0	0.00	10.20	2	2,565	0.08%
2018/03/13	9	10.20	42	10.20	10.20	-33	2,566	-1.29%
2018/03/12	5	10.33	10	10.25	10.20	-5	2,564	-0.20%
2018/03/09	98	10.15	0	0.00	10.15	98	2,529	3.87%
2018/03/08	30	10.15	0	0.00	10.15	30	2,546	1.18%
2018/03/07	39	10.10	11	10.20	10.10	28	2,555	1.10%
2018/03/06	103	10.38	0	0.00	10.20	103	2,566	4.01%	大買/鉅額交易
2018/02/23	27	10.35	27	10.35	10.35	0	2,581	0.00%
2018/02/22	1	10.35	1	10.60	10.35	0	2,646	0.00%
2018/02/21	0	0.00	1	10.15	10.15	-1	2,704	-0.04%
2018/02/06	0	0.00	10	9.51	9.72	-10	2,696	-0.37%
2018/01/26	0	0.00	10	10.50	10.45	-10	2,808	-0.36%
2018/01/25	0	0.00	10	10.60	10.50	-10	2,797	-0.36%
2018/01/18	18	10.50	30	10.62	10.50	-12	2,783	-0.43%
2018/01/16	15	10.48	0	0.00	10.55	15	2,704	0.55%
2018/01/15	0	0.00	2	10.40	10.25	-2	2,672	-0.07%
2018/01/12	4	10.41	3	10.77	10.40	1	2,580	0.04%
2018/01/11	9	10.10	9	10.05	10.10	0	1,920	0.00%
2018/01/10	1	10.30	2	10.10	10.10	-1	1,927	-0.05%
2018/01/09	9	10.00	9	10.05	10.00	0	1,899	0.00%
2018/01/05	0	0.00	7	9.90	9.88	-7	1,900	-0.37%
2018/01/04	1	10.00	2	9.90	9.95	-1	1,980	-0.05%
2018/01/03	21	10.04	26	10.23	10.00	-5	1,984	-0.25%
2018/01/02	11	10.35	5	10.24	10.25	6	1,977	0.30%