中電 (1611)-凱基-三重券商分點個股進出

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
17.15
漲跌
▼0.30
漲幅
-1.72%
成交量
1,456張
產業
上市電器電纜類股
213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－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1	17.25	17.15	-1	1,677	-0.06%
2024/04/24	2	17.50	2	17.60	17.45	0	1,658	0.00%
2024/04/23	3	17.40	3	17.55	17.70	0	1,642	0.00%
2024/04/22	3.2	17.61	3	17.77	17.50	0.2	1,624	0.01%
2024/04/19	9	17.82	10	17.88	18.05	-1	1,591	-0.06%
2024/04/18	39.1	18.63	22.6	18.95	18.80	16.6	1,499	1.10%
2024/04/17	6	18.16	1	18.10	18.10	5	1,244	0.40%
2024/04/16	0.3	17.15	0	0.00	17.00	0.3	1,106	0.02%
2024/04/12	0	0.00	25	17.65	17.60	-25	995	-2.51%
2024/04/10	0	0.00	48	17.45	17.30	-48	949	-5.06%
2024/04/08	0	0.00	10	17.03	17.05	-10	927	-1.08%
2024/04/03	3	16.85	0	0.00	16.80	3	914	0.33%
2024/04/02	0	0.00	0	16.95	16.95	0	916	0.00%
2024/03/28	0	0.00	2	17.38	17.20	-2	893	-0.22%
2024/03/27	48	17.62	18	17.66	17.50	30	870	3.45%
2024/03/26	1	17.85	0	0.00	17.65	1	832	0.12%
2024/03/25	6	17.28	18	17.40	17.30	-12	701	-1.71%
2024/03/22	3	16.80	2	16.50	16.90	1	669	0.15%
2024/03/20	0	16.20	0	0.00	16.10	0	643	0.00%
2024/03/12	0	16.21	5	16.25	16.25	-5	803	-0.62%
2024/03/11	0	16.28	0.8	16.20	16.20	-0.8	801	-0.10%
2024/03/08	10	16.05	0	16.05	16.10	10	805	1.24%
2024/03/07	8	16.30	0	0.00	16.30	8	806	0.99%
2024/03/06	1	16.75	0	0.00	16.70	1	801	0.12%
2024/03/05	0	0.00	3	16.87	16.75	-3	802	-0.37%
2024/03/04	0	17.10	18	17.16	16.90	-18	799	-2.25%
2024/02/29	0	0.00	6	16.84	17.20	-6	786	-0.76%
2024/02/26	1	17.00	0	0.00	17.00	1	773	0.13%
2024/02/23	2	16.70	0	0.00	16.70	2	762	0.26%
2024/02/22	0.3	16.80	0	0.00	16.70	0.3	764	0.04%
2024/02/19	0	16.75	0	0.00	16.85	0	755	0.00%
2024/02/15	1	16.20	0	0.00	16.15	1	760	0.13%
2024/02/05	2	16.00	2.6	16.09	16.10	-0.6	754	-0.08%
2024/02/01	0	0.00	6	16.75	16.70	-6	737	-0.81%
2024/01/31	0	0.00	3	16.70	16.65	-3	737	-0.41%
2024/01/29	0	16.90	10	16.80	16.80	-10	737	-1.36%
2024/01/25	2	17.00	0	0.00	16.85	2	733	0.27%
2024/01/17	2	16.75	0	0.00	16.65	2	712	0.28%
2024/01/15	0	0.00	15	17.27	17.20	-15	692	-2.17%
2024/01/12	7	17.43	3	17.15	16.80	4	667	0.60%
2024/01/03	0	0.00	3	16.80	17.05	-3	628	-0.48%
2023/12/20	3	16.95	3	16.90	16.85	0	675	0.00%
2023/12/14	0	0.00	2	17.05	17.05	-2	667	-0.30%
2023/12/11	2	17.30	0	0.00	17.35	2	647	0.31%
2023/12/07	15	18.05	6	17.68	17.55	9	619	1.45%
2023/12/06	2	17.15	0	0.00	17.00	2	512	0.39%
2023/12/04	0	0.00	11	17.20	17.30	-11	517	-2.12%
2023/11/30	0	0.00	5	16.80	16.80	-5	507	-0.99%
2023/11/27	0	0.00	1	16.60	16.45	-1	511	-0.20%
2023/11/24	1	16.85	0	0.00	16.65	1	513	0.19%
2023/11/21	0	0.00	1	16.50	16.55	-1	511	-0.20%
2023/11/17	0	0.00	7	16.31	16.35	-7	516	-1.35%
2023/11/15	1	16.40	0	0.00	16.15	1	525	0.19%
2023/11/10	0	0.00	0	15.80	15.80	0	528	0.00%
2023/11/03	2	15.95	2	16.00	15.95	0	599	0.00%
2023/10/24	2	15.60	12	15.70	15.80	-10	752	-1.33%
2023/10/20	1	15.20	0	0.00	15.40	1	784	0.13%
2023/10/18	2	15.80	0	0.00	15.80	2	836	0.24%
2023/10/13	3	16.33	3	16.42	16.20	0	967	0.00%
2023/10/11	2	16.30	0	0.00	16.25	2	1,093	0.18%
2023/10/02	2	17.20	5	17.10	17.00	-3	1,415	-0.21%
2023/09/28	5	16.37	2	16.30	16.40	3	1,661	0.18%
2023/09/21	13	15.92	0	0.00	15.85	13	2,589	0.50%
2023/09/19	2	16.30	15	16.27	16.20	-13	2,628	-0.49%
2023/09/15	0	0.00	1	16.40	16.30	-1	2,682	-0.04%
2023/09/14	1	16.50	2	16.55	16.55	-1	2,745	-0.04%
2023/09/13	0	0.00	0	16.45	16.40	0	2,834	0.00%
2023/09/12	2	16.25	0	0.00	16.25	2	3,053	0.07%
2023/09/11	0	0.00	0.1	16.35	16.20	-0.1	3,489	0.00%
2023/09/08	43	16.62	0	16.70	16.60	43	3,875	1.11%
2023/09/07	1	16.80	0	0.00	16.75	1	3,893	0.03%
2023/09/06	1	17.00	50.1	17.02	16.90	-49.1	3,912	-1.25%
2023/09/05	5	17.35	0	0.00	17.30	5	3,920	0.13%
2023/08/31	0	0.00	5	17.20	17.35	-5	3,992	-0.13%
2023/08/28	2	17.00	0	0.00	17.05	2	4,136	0.05%
2023/08/25	0.1	17.25	0	0.00	17.20	0.1	4,144	0.00%
2023/08/17	10	17.10	0	0.00	17.05	10	4,251	0.24%
2023/08/15	0	0.00	3	16.90	17.05	-3	4,326	-0.07%
2023/08/11	10	17.05	0	0.00	17.10	10	4,360	0.23%
2023/08/04	0	17.85	0	0.00	17.80	0	4,519	0.00%
2023/08/02	3	18.40	3	18.05	18.00	0	4,622	0.00%
2023/08/01	2	18.05	0	0.00	17.95	2	4,671	0.04%
2023/07/31	1	17.95	1	18.25	18.05	0	4,697	0.00%
2023/07/27	0	0.00	3	18.20	18.20	-3	4,776	-0.06%
2023/07/26	10	17.85	2	17.90	17.80	8	4,829	0.17%
2023/07/24	2	17.95	0	0.00	17.80	2	4,878	0.04%
2023/07/19	10	18.30	2	18.30	18.20	8	5,197	0.15%
2023/07/18	8.1	18.99	3	18.68	18.50	5.1	6,287	0.08%
2023/07/17	3	19.20	2	19.75	19.25	1	6,421	0.02%
2023/07/14	7	19.34	1	19.55	19.10	6	6,518	0.09%
2023/07/13	0	0.00	30	19.00	19.00	-30	6,487	-0.46%
2023/07/12	1	19.30	0	0.00	19.15	1	6,505	0.02%
2023/07/11	0	0.00	1	19.50	19.20	-1	6,508	-0.02%
2023/07/10	39	19.76	4	19.65	19.50	35	6,547	0.53%
2023/07/07	23	19.81	7	19.91	19.55	16	6,723	0.24%
2023/07/06	35	20.52	27	20.48	20.35	8	6,629	0.12%
2023/07/05	31	20.32	53	20.64	21.00	-22	6,362	-0.35%
2023/07/04	0	0.00	1	19.25	19.15	-1	5,878	-0.02%
2023/07/03	14	19.38	61	19.57	19.60	-47	5,875	-0.80%
2023/06/30	0	0.00	20	18.15	18.15	-20	5,763	-0.35%
2023/06/29	3	18.25	0	0.00	18.25	3	5,753	0.05%
2023/06/27	0	0.00	5	18.15	18.20	-5	5,752	-0.09%
2023/06/26	11	18.49	1	18.45	18.40	10	5,734	0.17%
2023/06/21	7	18.67	0	0.00	18.60	7	5,739	0.12%
2023/06/20	6	18.64	0	0.00	18.50	6	5,748	0.10%
2023/06/19	12	18.55	1	18.60	18.40	11	5,744	0.19%
2023/06/16	67	19.95	32	19.79	19.30	35	5,816	0.60%
2023/06/15	145	19.87	25	19.25	20.00	120	5,661	2.12%	大買/鉅額交易
2023/06/14	18	18.87	21	18.87	18.85	-3	5,452	-0.06%
2023/06/13	1	17.50	0	0.00	17.65	1	5,630	0.02%
2023/06/12	4	17.64	1	17.55	17.55	3	5,762	0.05%
2023/06/08	3	18.00	0	0.00	18.05	3	5,733	0.05%
2023/06/07	5	18.15	8	18.27	18.20	-3	5,722	-0.05%
2023/06/06	0	0.00	3	18.50	18.15	-3	5,708	-0.05%
2023/06/05	0	0.00	6	18.52	18.30	-6	5,686	-0.11%
2023/06/02	5	17.99	5	17.80	18.05	0	5,617	0.00%
2023/06/01	0	0.00	5	17.70	17.65	-5	5,573	-0.09%
2023/05/31	5	17.52	0	0.00	17.50	5	5,577	0.09%
2023/05/26	12	17.58	10	17.45	17.50	2	5,545	0.04%
2023/05/25	6	18.01	13	17.91	17.90	-7	5,509	-0.13%
2023/05/24	5	18.12	11	18.10	18.15	-6	5,494	-0.11%
2023/05/23	1	18.25	1	18.10	18.10	0	5,489	0.00%
2023/05/19	0	0.00	6	18.32	17.80	-6	5,482	-0.11%
2023/05/18	1	18.10	0	0.00	18.05	1	5,529	0.02%
2023/05/17	3	18.10	0	0.00	18.10	3	5,534	0.05%
2023/05/16	1	18.20	0	0.00	18.10	1	5,507	0.02%
2023/05/12	1	17.20	62	17.15	17.40	-61	5,435	-1.12%
2023/05/11	1	17.20	62	17.15	17.15	-61	5,412	-1.13%
2023/05/10	5	17.80	5	17.89	17.90	0	5,360	0.00%
2023/05/09	48	18.54	7	18.37	18.25	41	5,312	0.77%
2023/05/08	13	18.53	16	18.49	18.35	-3	5,202	-0.06%
2023/05/05	1	18.10	0	0.00	18.00	1	5,133	0.02%
2023/05/04	6	18.26	5	18.40	18.20	1	5,178	0.02%
2023/05/03	2	17.80	62	17.70	17.70	-60	5,109	-1.17%
2023/05/02	1	18.00	1	18.10	18.10	0	5,092	0.00%
2023/04/28	5	17.79	0	0.00	17.70	5	5,023	0.10%
2023/04/27	4	17.66	0	0.00	17.75	4	4,981	0.08%
2023/04/26	5	17.93	1	17.70	17.70	4	4,941	0.08%
2023/04/25	8	17.49	51	17.39	17.50	-43	4,849	-0.89%
2023/04/24	3	18.43	5	18.49	18.40	-2	4,724	-0.04%
2023/04/21	193	19.72	85	19.68	18.10	108	4,563	2.37%	大買/鉅額交易
2023/04/20	0	0.00	16	19.08	19.15	-16	3,432	-0.47%
2023/04/19	7	17.59	33	17.70	17.45	-26	3,221	-0.81%
2023/04/18	19	16.97	0	0.00	16.85	19	3,057	0.62%
2023/04/17	26	17.08	11	17.20	17.10	15	3,029	0.50%
2023/04/14	5	16.80	3.5	16.76	16.75	1.5	2,957	0.05%
2023/04/13	2	17.30	20	17.05	17.00	-18	2,917	-0.62%
2023/04/12	4	16.84	59	17.11	17.10	-55	2,825	-1.95%
2023/04/11	3	16.35	0	0.00	16.15	3	2,593	0.12%
2023/04/10	1	16.15	3	16.13	16.15	-2	2,579	-0.08%
2023/04/06	4	16.43	4	16.48	16.45	0	2,517	0.00%
2023/03/31	17	16.32	23	16.14	16.70	-6	2,451	-0.25%
2023/03/30	5	15.45	0	0.00	15.50	5	2,254	0.22%
2023/03/29	4	15.50	0	15.60	15.55	4	2,251	0.18%
2023/03/28	6	15.68	0	0.00	15.50	6	2,259	0.27%
2023/03/27	0	15.90	16	15.96	15.80	-16	2,245	-0.71%
2023/03/24	2	16.02	1	15.90	15.90	1	2,235	0.04%
2023/03/23	17	15.90	5	15.99	15.80	12	2,211	0.54%
2023/03/22	2	16.10	11	16.13	16.15	-9	2,170	-0.41%
2023/03/21	50	16.51	7	16.62	16.30	43	2,105	2.04%
2023/03/20	1	16.00	3	16.00	16.00	-2	1,946	-0.10%
2023/03/17	11	15.86	8	15.89	16.00	3	1,891	0.16%
2023/03/16	38	15.91	58	16.09	15.95	-20	1,666	-1.20%
2023/03/15	2	14.85	26	14.79	15.10	-24	1,102	-2.18%
2023/03/14	1	13.80	0	0.00	13.75	1	961	0.10%
2023/03/10	2	14.10	10	14.05	14.10	-8	980	-0.82%
2023/03/09	11	14.69	2	14.65	14.55	9	980	0.92%
2023/03/06	0	14.70	0	0.00	14.65	0	995	0.00%
2023/03/02	0	0.00	18	14.31	14.35	-18	980	-1.84%
2023/02/22	2	14.40	0	0.00	14.45	2	987	0.20%
2023/02/21	0	0.00	5	14.60	14.60	-5	989	-0.51%
2023/02/20	0	0.00	3	14.75	14.70	-3	991	-0.30%
2023/02/16	3	14.55	2	14.50	14.65	1	968	0.10%
2023/02/15	12	14.35	1	14.35	14.20	11	875	1.26%
2023/02/13	0	0.00	4	13.80	13.75	-4	845	-0.47%
2023/02/10	1	13.85	0.2	13.85	13.75	0.8	858	0.09%
2023/02/09	3	14.00	0	0.00	14.00	3	862	0.35%
2023/02/07	2	13.90	2	13.88	13.90	0	864	0.00%
2023/02/03	20	14.18	0	0.00	14.10	20	875	2.28%
2023/02/02	2	14.55	0	0.00	14.45	2	851	0.23%
2023/02/01	3	13.70	0	0.00	13.70	3	773	0.39%
2023/01/31	1	13.65	23	13.50	13.65	-22	771	-2.85%
2023/01/13	0	0.00	2	13.10	13.05	-2	777	-0.26%
2023/01/06	0	0.00	2	13.30	13.20	-2	825	-0.24%
2022/12/28	0	0.00	2	13.40	13.45	-2	878	-0.23%
2022/12/26	0	0.00	1	13.35	13.35	-1	879	-0.12%
2022/12/23	2	13.25	0	0.00	13.30	2	888	0.23%
2022/12/21	0	0.00	2	13.30	13.30	-2	911	-0.22%
2022/12/20	37	13.51	5	13.65	13.20	32	919	3.48%
2022/12/19	1	13.75	0	0.00	13.70	1	927	0.11%
2022/12/16	5	13.85	0	0.00	13.85	5	935	0.53%
2022/12/15	2	14.00	0	0.00	13.95	2	961	0.21%
2022/12/13	1	13.90	0	0.00	13.90	1	975	0.10%
2022/12/09	1	14.00	0	0.00	14.00	1	987	0.10%
2022/12/08	0	0.00	1	14.05	14.10	-1	992	-0.10%
2022/12/06	0	0.00	10	14.65	14.45	-10	1,004	-1.00%
2022/12/02	2	15.10	1	14.75	15.00	1	997	0.10%
2022/12/01	0	0.00	1	14.90	14.70	-1	985	-0.10%
2022/11/30	11.2	14.77	3	14.80	14.75	8.2	1,003	0.82%
2022/11/29	5	14.45	1	14.45	14.45	4	1,005	0.40%
2022/11/25	0	0.00	0.1	14.50	14.15	-0.1	1,059	-0.01%
2022/11/24	2	14.25	0	0.00	14.25	2	1,065	0.19%
2022/11/22	1	13.85	0	0.00	13.85	1	1,099	0.09%
2022/11/21	2	14.23	0	0.00	14.10	2	1,107	0.18%
2022/11/18	1	14.45	2	14.33	14.25	-1	1,133	-0.09%
2022/11/15	4	14.38	0	0.00	14.35	4	1,173	0.34%
2022/11/14	1	14.20	0	0.00	14.25	1	1,184	0.08%
2022/11/08	1	14.40	0	0.00	14.10	1	1,262	0.08%
2022/11/07	1	14.30	0	0.00	14.40	1	1,271	0.08%
2022/11/04	2	14.15	1	14.25	14.30	1	1,281	0.08%
2022/10/14	5	14.15	0	0.00	14.40	5	1,896	0.26%
2022/10/11	1	15.00	6	14.65	14.55	-5	1,994	-0.25%
2022/10/05	0	0.00	1	15.60	15.35	-1	2,116	-0.05%
2022/10/03	1	14.95	0	0.00	15.15	1	2,239	0.04%
2022/09/29	0	0.00	12	15.10	15.15	-12	2,497	-0.48%
2022/09/28	0	0.00	1	14.95	14.65	-1	2,567	-0.04%
2022/09/26	11	15.78	0	0.00	15.05	11	2,815	0.39%
2022/09/22	21	16.45	0	0.00	16.45	21	3,108	0.68%
2022/09/21	10	16.20	0	0.00	15.95	10	3,189	0.31%
2022/09/12	0	0.00	2	16.60	16.60	-2	4,501	-0.04%
2022/09/08	0	0.00	1	16.30	16.30	-1	4,776	-0.02%
2022/09/07	2	15.90	0	0.00	16.00	2	5,504	0.04%
2022/09/06	1	16.00	0	0.00	16.10	1	5,890	0.02%
2022/09/05	4	16.50	0	0.00	16.40	4	6,351	0.06%
2022/09/02	0	0.00	2	16.90	16.90	-2	6,641	-0.03%
2022/09/01	19	17.11	1	17.00	16.90	18	7,226	0.25%
2022/08/29	2	17.20	3	17.20	17.20	-1	7,898	-0.01%
2022/08/25	60	18.05	71	17.76	17.75	-11	7,895	-0.14%
2022/08/24	0	0.00	4	17.60	17.55	-4	7,898	-0.05%
2022/08/23	0	0.00	3	17.65	17.65	-3	7,901	-0.04%
2022/08/22	1	17.90	50	17.85	17.85	-49	7,906	-0.62%
2022/08/19	1	17.90	2	17.80	17.80	-1	7,879	-0.01%
2022/08/18	0	0.00	3	17.95	17.85	-3	7,883	-0.04%
2022/08/16	2	17.80	2	17.75	17.75	0	7,897	0.00%
2022/08/15	8	17.61	0	0.00	17.65	8	7,911	0.10%
2022/08/12	2	17.70	0	0.00	17.70	2	7,926	0.03%
2022/08/09	7	17.15	2	17.25	17.25	5	8,215	0.06%
2022/08/08	8	17.29	0	0.00	17.35	8	8,219	0.10%
2022/08/05	5	17.88	1	17.75	17.80	4	8,215	0.05%
2022/08/04	18	17.65	6	17.30	17.70	12	8,238	0.15%
2022/08/03	22	18.14	0	0.00	18.15	22	8,208	0.27%
2022/08/02	7	18.86	1	19.30	18.70	6	8,148	0.07%
2022/08/01	2	19.30	1	19.30	19.30	1	8,191	0.01%
2022/07/28	0	0.00	1	18.85	18.80	-1	8,858	-0.01%
2022/07/26	0	0.00	15	18.73	18.65	-15	9,139	-0.16%
2022/07/25	8	19.29	5	19.02	19.05	3	9,153	0.03%
2022/07/22	5	19.21	3	19.42	19.25	2	9,211	0.02%
2022/07/21	66	19.14	62	18.95	19.05	4	9,232	0.04%
2022/07/20	2	19.98	5	19.83	19.90	-3	9,475	-0.03%
2022/07/19	4	19.83	1	19.75	19.80	3	9,508	0.03%
2022/07/18	11	19.71	16	19.75	19.70	-5	9,542	-0.05%
2022/07/15	15	19.58	9	19.50	19.40	6	9,626	0.06%
2022/07/14	22	19.57	4	19.56	19.70	18	9,988	0.18%
2022/07/13	8	19.36	12	19.50	19.40	-4	9,974	-0.04%
2022/07/12	12	18.85	25	18.65	18.80	-13	9,972	-0.13%
2022/07/11	4	19.55	7	19.67	19.50	-3	9,933	-0.03%
2022/07/08	5	19.40	15	19.60	19.65	-10	9,933	-0.10%
2022/07/07	3	18.25	10	18.93	19.00	-7	9,847	-0.07%
2022/07/05	19	18.53	12	18.52	18.70	7	10,098	0.07%
2022/07/04	17	18.80	0	0.00	18.40	17	9,991	0.17%
2022/07/01	9	19.87	12	19.72	19.30	-3	9,907	-0.03%
2022/06/30	15	20.17	3	20.03	19.95	12	9,779	0.12%
2022/06/29	0	0.00	27	20.76	21.05	-27	9,683	-0.28%
2022/06/28	7	21.08	14	21.16	20.85	-7	9,765	-0.07%
2022/06/27	4	20.34	22	20.90	20.80	-18	9,591	-0.19%
2022/06/24	37	19.97	9	19.88	19.75	28	9,329	0.30%
2022/06/23	6	19.08	4	19.45	19.45	2	9,190	0.02%
2022/06/22	5	19.06	15	19.22	18.85	-10	9,180	-0.11%
2022/06/21	1	19.30	1	19.50	19.25	0	9,252	0.00%
2022/06/20	37	19.45	2	19.05	19.00	35	9,203	0.38%
2022/06/17	3	20.68	19	20.91	21.10	-16	9,117	-0.18%
2022/06/16	45	21.23	62	21.24	20.70	-17	8,925	-0.19%
2022/06/15	17	21.14	16	21.24	21.00	1	8,256	0.01%
2022/06/14	57	20.35	48	20.66	21.00	9	7,925	0.11%
2022/06/13	22	20.58	20	20.70	20.55	2	7,524	0.03%
2022/06/10	90	20.34	40	20.37	20.50	50	7,363	0.68%
2022/06/09	41	19.86	59	19.68	20.00	-18	6,874	-0.26%
2022/06/08	60	18.62	10	18.62	18.35	50	6,606	0.76%
2022/06/07	1	18.15	0	0.00	18.00	1	6,520	0.02%
2022/06/06	2	18.15	0	0.00	18.00	2	6,546	0.03%
2022/06/02	0	0.00	50	18.10	18.15	-50	6,599	-0.76%
2022/06/01	0	0.00	9	18.33	18.35	-9	6,631	-0.14%
2022/05/31	1	18.25	0	0.00	18.25	1	6,668	0.01%
2022/05/30	5	18.48	0	0.00	18.45	5	6,850	0.07%
2022/05/26	6	18.20	1	18.25	18.10	5	7,072	0.07%
2022/05/25	5	18.16	4	18.20	18.20	1	7,074	0.01%
2022/05/24	0	0.00	1	18.35	18.10	-1	7,105	-0.01%
2022/05/23	9	18.58	0	0.00	18.50	9	7,089	0.13%
2022/05/20	5	18.60	3	18.90	18.50	2	7,105	0.03%
2022/05/19	2	18.70	5	18.50	18.70	-3	7,098	-0.04%
2022/05/18	11	19.01	8	18.95	18.85	3	7,089	0.04%
2022/05/17	5	18.50	12	18.37	18.50	-7	6,957	-0.10%
2022/05/13	3	17.90	0	0.00	17.90	3	6,869	0.04%
2022/05/12	12	18.19	1	18.00	17.65	11	6,891	0.16%
2022/05/10	5	18.50	2	18.50	18.60	3	6,876	0.04%
2022/05/09	19	18.42	0	0.00	18.35	19	6,864	0.28%
2022/05/06	16	19.06	0	0.00	18.95	16	6,808	0.24%
2022/05/05	9	20.10	46	20.10	19.75	-37	6,682	-0.55%
2022/05/04	9	19.44	28	19.13	19.35	-19	6,171	-0.31%
2022/05/03	10	18.78	1	18.95	18.65	9	6,045	0.15%
2022/04/29	10	18.45	0	0.00	18.35	10	6,081	0.16%
2022/04/28	16	18.45	10	19.00	18.40	6	6,269	0.10%
2022/04/27	12	18.56	6	18.60	18.50	6	6,761	0.09%
2022/04/26	28	19.26	79	19.13	19.15	-51	7,107	-0.72%
2022/04/25	35	18.28	2	18.05	18.10	33	6,837	0.48%
2022/04/22	6	19.23	6	19.27	19.20	0	6,815	0.00%
2022/04/21	3	19.60	9	19.59	19.65	-6	6,813	-0.09%
2022/04/20	25	19.56	40	19.74	19.70	-15	6,742	-0.22%
2022/04/18	8	18.40	17	18.69	18.40	-9	6,442	-0.14%
2022/04/15	1	18.90	2	18.95	18.80	-1	6,478	-0.02%
2022/04/14	20	18.85	0	0.00	18.90	20	6,585	0.30%
2022/04/13	2	19.50	2	19.15	19.20	0	6,694	0.00%
2022/04/12	31	18.78	1	18.85	18.85	30	6,901	0.43%
2022/04/11	106	19.80	120	19.42	19.25	-14	7,022	-0.20%	大買/大賣/
2022/04/07	4	18.53	1	18.55	18.40	3	6,903	0.04%
2022/04/06	4	19.00	0	0.00	19.10	4	7,087	0.06%
2022/04/01	2	19.15	0	0.00	19.15	2	7,286	0.03%
2022/03/31	6	19.48	44	19.53	19.15	-38	7,450	-0.51%
2022/03/29	2	18.55	1	18.50	18.55	1	7,984	0.01%
2022/03/28	17	18.77	7	18.67	18.75	10	8,409	0.12%
2022/03/25	4	19.14	7	19.24	19.10	-3	8,637	-0.03%
2022/03/24	27	19.70	53	19.33	19.65	-26	8,887	-0.29%
2022/03/23	26	18.98	6	19.03	18.85	20	8,979	0.22%
2022/03/22	24	19.70	19	19.50	19.20	5	9,381	0.05%
2022/03/21	1	18.75	2	19.18	18.70	-1	9,766	-0.01%
2022/03/18	1	18.80	2	19.00	18.70	-1	10,038	-0.01%
2022/03/17	0	0.00	18	18.65	18.65	-18	10,664	-0.17%
2022/03/16	6	18.58	0	0.00	18.30	6	10,841	0.06%
2022/03/15	16	18.48	9	18.06	18.55	7	11,202	0.06%
2022/03/14	2	18.60	2	18.70	18.80	0	11,686	0.00%
2022/03/11	16	19.01	7	19.20	19.15	9	11,971	0.08%
2022/03/10	2	18.20	2	18.00	17.85	0	12,347	0.00%
2022/03/09	0	0.00	2	17.55	17.40	-2	13,194	-0.02%
2022/03/08	1	17.15	31	17.01	17.20	-30	14,021	-0.21%
2022/03/07	2	17.00	1	16.90	17.15	1	14,429	0.01%
2022/03/04	1	18.05	1	17.95	17.90	0	14,458	0.00%
2022/03/03	37	18.90	10	18.66	18.40	27	14,460	0.19%
2022/03/01	3	18.32	20	18.04	18.15	-17	14,300	-0.12%
2022/02/25	0	17.00	0	0.00	16.80	0	14,344	0.00%
2022/02/24	5	17.05	15	16.92	16.55	-10	14,459	-0.07%
2022/02/23	3	17.37	0	0.00	17.45	3	14,505	0.02%
2022/02/22	21	17.42	1	17.50	17.35	20	14,862	0.13%
2022/02/21	13	18.02	9	18.07	18.10	4	15,101	0.03%
2022/02/18	9	17.84	20	17.80	17.80	-11	15,108	-0.07%
2022/02/17	1	18.40	0	0.00	18.10	1	15,107	0.01%
2022/02/15	12	18.04	2	18.45	18.00	10	15,110	0.07%
2022/02/14	5	18.03	0	0.00	18.00	5	15,172	0.03%
2022/02/11	4	18.81	0	0.00	18.65	4	15,179	0.03%
2022/02/09	2	19.48	2	19.45	19.30	0	15,202	0.00%
2022/02/08	3	19.07	11	19.03	19.15	-8	15,249	-0.05%
2022/02/07	6	18.71	0	0.00	18.75	6	15,477	0.04%
2022/01/26	1	18.30	2	18.15	18.15	-1	16,139	-0.01%
2022/01/25	14	18.31	4	18.39	18.20	10	16,329	0.06%
2022/01/24	1	18.75	43	19.01	19.00	-42	16,278	-0.26%
2022/01/21	9	19.87	0	0.00	19.75	9	16,315	0.06%
2022/01/20	26	20.80	8	20.61	20.90	18	16,080	0.11%
2022/01/19	43	20.33	19	20.37	20.00	24	15,500	0.15%
2022/01/18	2	19.15	1	19.25	19.10	1	15,063	0.01%
2022/01/17	1	19.40	1	19.15	19.35	0	15,013	0.00%
2022/01/11	1	19.15	2	19.20	19.20	-1	14,745	-0.01%
2022/01/10	0	0.00	4	19.94	20.00	-4	14,654	-0.03%
2022/01/07	7	19.85	10	19.90	19.70	-3	14,570	-0.02%
2022/01/06	1	19.85	1	20.65	20.75	0	14,425	0.00%
2022/01/05	7	20.62	10	20.20	20.00	-3	14,260	-0.02%
2022/01/04	14	21.61	8	21.50	21.50	6	13,965	0.04%
2022/01/03	1	21.95	3	22.05	21.95	-2	13,754	-0.01%
2021/12/30	16	22.16	25	22.01	22.05	-9	13,661	-0.07%
2021/12/29	9	22.09	11.4	22.00	21.95	-2.4	13,480	-0.02%
2021/12/28	11.7	21.64	14	21.39	21.70	-2.4	13,250	-0.02%
2021/12/27	5	21.95	2	21.75	21.95	3	13,003	0.02%
2021/12/24	36	21.96	14	21.42	21.35	22	12,789	0.17%
2021/12/23	28	22.26	54.1	22.10	22.10	-26.1	12,452	-0.21%
2021/12/22	20	22.24	3	21.83	21.70	17	12,043	0.14%
2021/12/21	8	21.23	20	20.99	21.30	-12	11,579	-0.10%
2021/12/20	16	21.61	20.1	21.19	21.30	-4.1	11,325	-0.04%
2021/12/17	10.1	20.84	15	21.81	20.40	-4.9	10,973	-0.04%
2021/12/16	26	21.91	34	21.74	22.00	-8	10,657	-0.08%
2021/12/15	33	21.14	6	21.58	21.85	27	10,177	0.27%
2021/12/14	13	20.04	20	20.20	20.40	-7	9,544	-0.07%
2021/12/13	26	20.45	20	19.99	20.55	6	9,181	0.07%
2021/12/10	10	18.86	12	18.88	18.75	-2	8,492	-0.02%
2021/12/09	36	19.08	23	18.99	19.00	13	8,252	0.16%
2021/12/08	56	18.89	25.1	18.81	18.85	30.9	7,800	0.40%
2021/12/07	16	17.63	52	17.79	17.80	-36	7,160	-0.50%
2021/12/06	121.1	17.95	90	17.87	18.10	31.1	6,735	0.46%	大買/
2021/12/03	100	16.94	62	16.99	17.00	38	6,039	0.63%
2021/12/02	549	16.49	539.1	16.51	16.55	9.9	5,141	0.19%	大買/大賣/
2021/12/01	41	15.32	73	15.03	15.05	-32	4,276	-0.75%
2021/11/30	17	14.24	3	14.00	14.10	14	3,796	0.37%
2021/11/29	5	12.93	6	13.15	13.15	-1	3,706	-0.03%
2021/11/26	17	13.61	0	0.00	13.50	17	3,636	0.47%
2021/11/25	5	14.20	4.1	14.43	14.15	0.9	3,556	0.03%
2021/11/24	22	14.44	18.2	14.56	14.35	3.8	3,490	0.11%
2021/11/23	18.1	14.10	10	14.15	14.00	8.1	3,283	0.25%
2021/11/22	1	14.95	0	0.00	14.50	1	3,138	0.03%
2021/11/19	15.1	15.77	20.6	15.27	15.05	-5.5	3,032	-0.18%
2021/11/18	12	15.80	23.3	15.48	15.85	-11.3	2,643	-0.43%
2021/11/17	0	0.00	4	14.30	14.45	-4	2,354	-0.17%
2021/11/16	16	14.43	8	14.23	14.20	8	2,314	0.35%
2021/11/15	2	13.90	0	0.00	14.20	2	2,253	0.09%
2021/11/12	1	13.70	1	14.05	13.80	0	2,221	0.00%
2021/11/11	10	13.81	6.3	13.49	13.85	3.7	2,201	0.17%
2021/11/10	10	13.06	5	13.50	13.30	5	2,113	0.24%
2021/11/09	13.1	13.27	5	13.25	13.30	8.1	2,048	0.40%
2021/11/08	0	0.00	1	14.00	13.80	-1	1,965	-0.05%
2021/11/05	6.2	13.73	2	13.70	13.80	4.2	1,932	0.22%
2021/11/04	4	14.71	3	15.17	14.60	1	1,836	0.05%
2021/11/03	61	14.55	55.6	14.70	14.60	5.4	1,570	0.34%
2021/11/02	24	13.95	22	13.95	13.95	2	865	0.23%
2021/11/01	15	12.64	5	12.66	12.70	10	612	1.63%
2021/10/29	3	11.52	60	11.54	11.55	-57	541	-10.52%
2021/10/27	50	10.35	0	0.00	10.35	50	387	12.91%
2021/10/26	0	0.00	2	10.30	10.40	-2	384	-0.52%
2021/10/20	0	0.00	0.8	10.00	10.10	-0.8	384	-0.21%
2021/10/19	1	10.15	0	0.00	10.15	1	387	0.26%
2021/10/05	0	10.50	0	0.00	10.20	0	453	0.00%
2021/09/23	2	10.00	0	0.00	10.00	2	509	0.39%
2021/09/22	0	0.00	1	9.98	9.96	-1	558	-0.18%
2021/09/08	1	10.10	0	0.00	10.05	1	590	0.17%
2021/08/30	0	10.45	0	0.00	10.45	0	638	0.00%
2021/08/18	10	10.00	0	0.00	10.15	10	766	1.30%
2021/08/16	0	0.00	4	10.30	10.25	-4	774	-0.52%
2021/08/13	0	0.00	5	10.68	10.65	-5	776	-0.64%
2021/07/23	0	0.00	1	11.25	11.45	-1	1,391	-0.07%
2021/07/22	1	11.15	0	0.00	11.15	1	1,640	0.06%
2021/07/21	1	11.35	0	0.00	11.10	1	1,688	0.06%
2021/07/20	0	0.00	3	11.45	11.35	-3	1,738	-0.17%
2021/07/12	1	11.55	0	0.00	11.50	1	2,453	0.04%
2021/07/09	10	11.50	3	11.55	11.50	7	2,485	0.28%
2021/07/08	0	0.00	0	11.58	11.55	0	2,583	0.00%
2021/07/06	2	11.68	0	0.00	11.60	2	2,675	0.07%
2021/07/05	1	11.70	0	0.00	11.75	1	2,803	0.04%
2021/07/02	1	11.70	0	0.00	11.75	1	2,854	0.04%
2021/07/01	1	11.70	0	0.00	11.70	1	2,856	0.04%
2021/06/30	2	11.78	0	0.00	11.75	2	2,843	0.07%
2021/06/29	3	12.00	1	11.85	11.85	2	2,827	0.07%
2021/06/28	0	0.00	11	11.50	11.60	-11	2,794	-0.39%
2021/06/24	2	11.45	3	11.55	11.60	-1	2,856	-0.03%
2021/06/22	1	11.20	5	11.20	11.20	-4	2,854	-0.14%
2021/06/16	0	0.00	2	11.60	11.60	-2	2,912	-0.07%
2021/06/04	0	0.00	0	11.50	11.50	0	2,918	0.00%
2021/06/01	0	0.00	1	11.50	11.50	-1	2,882	-0.03%
2021/05/31	2	11.48	1	11.30	11.40	1	2,888	0.03%
2021/05/20	0	0.00	18	10.80	10.45	-18	3,301	-0.55%
2021/05/17	0	0.00	1	10.15	9.80	-1	3,286	-0.03%
2021/05/14	2	10.75	2	11.00	10.50	0	3,257	0.00%
2021/05/13	2	10.50	0	0.00	10.50	2	3,234	0.06%
2021/05/12	10	11.50	0	0.00	11.00	10	3,213	0.31%
2021/05/11	7	12.22	0	0.00	12.10	7	3,178	0.22%
2021/05/10	2	12.85	0	12.85	12.85	2	3,137	0.06%
2021/05/07	0.3	12.60	0	0.00	12.65	0.3	3,118	0.01%
2021/05/04	3	13.40	11	13.00	12.40	-8	3,066	-0.26%
2021/05/03	20	13.36	0	0.00	13.30	20	3,075	0.65%
2021/04/29	0	0.00	2	14.95	14.20	-2	3,029	-0.07%
2021/04/28	27	14.83	111.1	14.94	14.85	-84.1	2,939	-2.86%	大賣/
2021/04/27	1	14.25	31.1	14.45	14.25	-30.1	2,797	-1.08%
2021/04/26	20	14.35	20	14.70	14.35	0	2,773	0.00%
2021/04/23	1	14.15	0	0.00	14.05	1	2,725	0.04%
2021/04/22	37	14.53	184.8	14.58	14.20	-147.8	2,708	-5.46%	大賣/鉅額交易
2021/04/21	8	14.01	2	14.05	14.15	6	2,572	0.23%
2021/04/20	71	13.95	11.1	13.87	14.05	59.9	2,550	2.35%
2021/04/19	15	14.25	153	14.56	14.45	-138	2,548	-5.41%	大賣/鉅額交易
2021/04/16	0	0.00	30	13.95	13.95	-30	2,185	-1.37%
2021/04/15	5	13.80	0.4	13.65	13.70	4.6	2,162	0.21%
2021/04/14	311	13.80	26	13.46	13.60	285	2,218	12.85%	大買/鉅額交易
2021/04/13	0	0.00	282	13.71	13.50	-282	2,419	-11.66%	大賣/鉅額交易
2021/04/12	40	13.67	32	13.90	13.85	8	2,594	0.31%
2021/04/09	32	13.72	12	13.66	13.75	20	2,572	0.78%
2021/04/08	5	13.10	11.2	13.20	13.30	-6.2	2,517	-0.25%
2021/04/06	0	0.00	2	12.85	12.85	-2	3,061	-0.07%
2021/04/01	12	12.82	0	0.00	12.80	12	3,119	0.38%
2021/03/31	4	12.78	2	12.75	12.80	2	3,214	0.06%
2021/03/30	4	13.01	0	0.00	13.00	4	3,221	0.12%
2021/03/29	2	13.20	0.2	13.40	13.25	1.8	3,203	0.06%
2021/03/25	16	13.01	0	0.00	13.00	16	3,215	0.50%
2021/03/24	55	13.05	0	0.00	13.05	55	3,218	1.71%
2021/03/23	3	13.07	0	0.00	13.00	3	3,217	0.09%
2021/03/22	2	13.28	1	13.60	13.25	1	3,217	0.03%
2021/03/19	0	0.00	3	13.27	13.35	-3	3,189	-0.09%
2021/03/18	3	12.80	2	12.95	12.95	1	3,150	0.03%
2021/03/17	2	12.73	0	0.00	12.75	2	3,145	0.06%
2021/03/16	0	12.70	2	12.65	12.70	-2	3,138	-0.06%
2021/03/15	0	12.70	0	0.00	12.70	0	3,139	0.00%
2021/03/12	1	12.55	0	0.00	12.55	1	3,141	0.03%
2021/03/10	0	13.00	0	0.00	12.50	0	3,159	0.00%
2021/03/09	1	12.50	0	0.00	12.45	1	3,218	0.03%
2021/03/08	1	12.85	3	12.65	12.60	-2	3,236	-0.06%
2021/03/04	3	13.27	1	13.20	13.20	2	3,275	0.06%
2021/03/03	12	13.50	3	13.38	13.40	9	3,270	0.28%
2021/03/02	208	13.77	6	13.61	13.15	202	3,244	6.23%	大買/鉅額交易
2021/02/26	1	13.05	0	0.00	13.10	1	2,870	0.04%
2021/02/25	1	13.15	0	0.00	13.25	1	2,876	0.03%
2021/02/24	1	13.20	0	0.00	13.20	1	2,873	0.03%
2021/02/23	1	13.50	3	13.38	13.30	-2	2,864	-0.07%
2021/02/22	0	0.00	2	13.28	13.15	-2	2,854	-0.07%
2021/02/19	2	12.85	1	13.10	13.10	1	2,843	0.04%
2021/02/18	0	12.83	1	12.85	12.95	-1	2,813	-0.04%
2021/02/17	0	12.53	0	0.00	12.55	0	2,793	0.00%
2021/02/05	1	12.35	0	0.00	12.20	1	2,786	0.04%
2021/02/03	0	12.30	9	12.45	12.45	-9	2,870	-0.31%
2021/01/29	0	12.50	0	0.00	12.50	0	2,887	0.00%
2021/01/28	3	12.45	0	0.00	12.50	3	2,939	0.10%
2021/01/27	1	12.70	0	0.00	12.65	1	2,926	0.03%
2021/01/26	1	12.75	0	0.00	12.70	1	2,921	0.03%
2021/01/25	3	12.73	2	13.10	12.95	1	2,908	0.03%
2021/01/22	2	12.88	1	12.95	12.85	1	2,843	0.04%
2021/01/21	2	12.85	20	12.85	12.85	-18	2,821	-0.64%
2021/01/20	49	13.62	10	13.39	13.00	39	2,797	1.39%
2021/01/19	2	13.15	1	12.90	13.45	1	2,683	0.04%
2021/01/18	1	12.45	2	12.35	12.80	-1	2,706	-0.04%
2021/01/15	3.1	13.18	0	0.00	12.90	3.1	2,694	0.12%
2021/01/14	2	13.53	0	0.00	13.40	2	2,659	0.08%
2021/01/13	0	0.00	1	13.70	13.50	-1	2,644	-0.04%
2021/01/12	2	13.75	0	0.00	13.45	2	2,613	0.08%
2021/01/11	0	0.00	4	14.10	14.00	-4	2,555	-0.16%
2021/01/08	4	14.28	0	0.00	14.00	4	2,530	0.16%
2021/01/07	5	14.50	2	15.03	14.50	3	2,496	0.12%
2021/01/06	11	15.61	4	16.45	14.60	7	2,422	0.29%
2021/01/05	5.3	14.70	3	14.72	15.55	2.3	2,121	0.11%
2021/01/04	1	13.85	6	14.01	14.15	-5	1,913	-0.26%
2020/12/31	2	14.08	10	13.95	13.95	-8	1,868	-0.43%
2020/12/30	3	14.43	6.5	14.34	14.20	-3.5	1,792	-0.20%
2020/12/29	12	14.24	5	14.27	14.30	7	1,558	0.45%
2020/12/28	1	12.50	21	12.66	13.00	-20	1,184	-1.69%
2020/12/25	50	12.64	30	12.90	12.70	20	1,115	1.79%
2020/12/22	9	12.40	1	12.10	11.90	8	992	0.81%
2020/12/21	0	0.00	27	12.00	12.30	-27	972	-2.78%
2020/12/17	1	11.60	0	0.00	11.75	1	915	0.11%
2020/12/15	0	0.00	1	11.45	11.55	-1	913	-0.11%
2020/12/08	0	0.00	30	11.80	11.75	-30	977	-3.07%
2020/12/03	11	12.06	2	12.20	12.00	9	984	0.91%
2020/12/02	0	0.00	3	11.80	11.95	-3	923	-0.32%
2020/11/27	0	11.30	0	0.00	11.35	0	824	0.00%
2020/11/25	0	0.00	0.4	11.10	11.20	-0.4	821	-0.05%
2020/11/24	0	0.00	2	11.20	11.00	-2	827	-0.24%
2020/11/20	0	0.00	4.6	11.11	11.10	-4.6	809	-0.57%
2020/11/18	2	11.28	0	0.00	11.25	2	811	0.25%
2020/11/12	0	0.00	2	11.40	11.50	-2	813	-0.25%
2020/11/09	0	0.00	8	11.43	11.30	-8	733	-1.09%
2020/11/05	2	11.45	19	11.23	11.40	-17	671	-2.53%
2020/10/26	1	11.10	0	0.00	11.10	1	627	0.16%
2020/10/15	32	11.39	5	11.32	11.30	27	618	4.37%
2020/10/14	14	11.31	4	11.25	11.20	10	634	1.58%
2020/09/23	0.1	11.50	0	0.00	11.50	0.1	845	0.01%
2020/09/22	0	11.75	0	0.00	11.70	0	866	0.00%
2020/09/21	0	11.85	0	0.00	11.75	0	878	0.00%
2020/09/08	0	0.00	5	11.86	11.80	-5	983	-0.51%
2020/09/03	0	0.00	1	11.90	11.90	-1	1,116	-0.09%
2020/09/02	0	0.00	1	12.15	12.15	-1	1,121	-0.09%
2020/09/01	1	11.60	1	11.65	11.55	0	1,111	0.00%
2020/08/31	3	11.63	0	0.00	11.60	3	1,122	0.27%
2020/08/14	0	0.00	6	11.15	11.35	-6	1,338	-0.45%
2020/08/13	0	0.00	4	11.15	11.10	-4	1,317	-0.30%
2020/08/07	0	0.00	6	11.00	11.20	-6	1,363	-0.44%
2020/08/04	0	0.00	20	11.09	11.10	-20	1,442	-1.39%
2020/07/27	0	0.00	6	10.95	10.90	-6	1,601	-0.37%
2020/07/23	6	11.40	0	0.00	11.35	6	1,617	0.37%
2020/07/13	0	0.00	2	11.65	11.65	-2	1,764	-0.11%
2020/07/08	8	12.13	0	0.00	12.00	8	1,823	0.44%
2020/07/02	10	11.25	0	0.00	11.30	10	1,712	0.58%
2020/07/01	5	11.30	0	0.00	11.30	5	1,715	0.29%
2020/06/19	0	0.00	2	11.90	12.00	-2	1,730	-0.12%
2020/06/18	10	11.90	0	0.00	12.00	10	1,736	0.58%
2020/06/16	40	11.93	10	12.00	12.00	30	1,752	1.71%
2020/06/15	18	11.91	0	0.00	11.85	18	1,831	0.98%
2020/06/12	1	13.55	0	0.00	13.65	1	1,741	0.06%
2020/06/11	1	13.60	0	0.00	13.55	1	1,679	0.06%
2020/06/10	0	0.00	6	13.50	13.50	-6	1,632	-0.37%
2020/06/08	2	13.70	0	0.00	13.70	2	1,622	0.12%
2020/06/03	0.2	13.75	0	0.00	13.80	0.2	1,577	0.01%
2020/06/02	2	13.85	0	0.00	13.90	2	1,563	0.13%
2020/06/01	4	13.80	0	0.00	13.85	4	1,557	0.26%
2020/05/29	22	13.89	59.7	13.92	13.80	-37.7	1,530	-2.46%
2020/05/28	2	13.25	0	0.00	13.05	2	1,439	0.14%
2020/05/22	5	13.15	0	0.00	13.10	5	1,534	0.33%
2020/05/19	3	13.30	3	13.25	13.20	0	1,787	0.00%
2020/05/15	2	13.00	0	0.00	13.10	2	1,802	0.11%
2020/05/14	0	0.00	1	13.20	13.15	-1	1,795	-0.06%
2020/05/13	0	0.00	27	13.40	13.40	-27	1,792	-1.51%
2020/05/07	3	13.45	3	13.75	13.60	0	1,691	0.00%
2020/05/06	5	13.75	0	0.00	13.60	5	1,674	0.30%
2020/04/30	1.1	12.80	2	12.90	12.90	-0.9	1,579	-0.06%
2020/04/24	12	12.64	0	0.00	12.55	12	1,531	0.78%
2020/04/23	10	12.50	0	0.00	12.50	10	1,503	0.66%
2020/04/21	0	0.00	2	12.45	12.30	-2	1,481	-0.13%
2020/04/17	2	12.35	0	0.00	12.30	2	1,444	0.14%
2020/04/16	10	12.35	0	0.00	12.25	10	1,418	0.71%
2020/04/15	0	0.00	2	12.25	12.30	-2	1,409	-0.14%
2020/04/14	10	12.05	6	12.15	12.30	4	1,386	0.29%
2020/04/13	0	0.00	3	12.00	11.95	-3	1,358	-0.22%
2020/04/08	0	0.00	5	11.15	11.30	-5	1,282	-0.39%
2020/04/07	2	11.30	0	0.00	11.25	2	1,276	0.16%
2020/04/06	0	0.00	1	11.20	11.25	-1	1,262	-0.08%
2020/04/01	1	11.10	0	0.00	11.10	1	1,252	0.08%
2020/03/30	0	0.00	1	10.95	11.05	-1	1,229	-0.08%
2020/03/27	1	11.20	1	11.20	11.15	0	1,225	0.00%
2020/03/25	1	11.15	0	0.00	11.10	1	1,231	0.08%
2020/03/24	0	11.05	1	11.20	11.05	-1	1,230	-0.08%
2020/03/23	1	10.80	1	10.70	11.05	0	1,218	0.00%
2020/03/20	1	11.35	1	11.70	11.20	0	1,204	0.00%
2020/03/19	1	11.10	11	10.75	11.20	-10	1,167	-0.86%
2020/03/18	0	0.00	1	11.70	11.70	-1	1,075	-0.09%
2020/03/17	1	11.40	0	0.00	11.60	1	1,063	0.09%
2020/03/13	0	11.90	0	0.00	12.00	0	1,046	0.00%
2020/03/10	0	0.00	18	12.35	12.45	-18	995	-1.81%
2020/03/09	0	12.40	0	0.00	12.50	0	978	0.00%
2020/03/05	1	12.70	0	0.00	12.75	1	1,021	0.10%
2020/03/03	0	0.00	3.8	12.49	12.50	-3.8	1,003	-0.38%
2020/03/02	0	12.40	0	0.00	12.50	0	983	0.00%
2020/02/26	0	12.60	0	0.00	12.70	0	887	0.00%
2020/02/25	0	12.25	0	0.00	12.30	0	854	0.00%
2020/02/24	0	12.20	10	12.50	12.30	-10	847	-1.18%
2020/02/21	15	12.82	10	13.02	12.75	5	824	0.61%
2020/02/20	23	12.68	6	12.65	12.70	17	753	2.26%
2020/02/18	0	12.00	0	0.00	12.10	0	564	0.00%
2020/02/14	2	11.70	0	0.00	11.95	2	539	0.37%
2020/02/13	0	11.45	0	0.00	11.55	0	522	0.00%
2020/02/07	0	11.30	0	0.00	11.30	0	511	0.00%
2020/02/03	1	11.20	0	0.00	11.20	1	515	0.19%
2020/01/15	1	11.40	0	0.00	11.45	1	601	0.17%
2020/01/14	2	11.65	0	0.00	11.35	2	640	0.31%
2020/01/10	0	0.00	13.5	11.00	11.05	-13.5	778	-1.73%
2020/01/06	0	0.00	1	11.05	11.05	-1	817	-0.12%
2020/01/03	0.1	11.20	0	0.00	11.25	0.1	817	0.01%
2019/12/26	0.2	11.00	0	0.00	11.10	0.2	797	0.03%
2019/12/20	0	10.80	0	0.00	10.80	0	753	0.00%
2019/12/10	0	0.00	10	10.70	10.75	-10	737	-1.36%
2019/12/06	0.1	10.65	0	0.00	10.70	0.1	728	0.01%
2019/12/03	0	0.00	1	10.70	10.70	-1	714	-0.14%
2019/11/29	1	10.75	0	0.00	10.80	1	710	0.14%
2019/11/05	0	0.00	1	10.75	10.80	-1	616	-0.16%
2019/10/17	0	0.00	0	11.20	11.25	0	575	0.00%
2019/10/14	0	0.00	2	10.85	10.75	-2	464	-0.43%
2019/09/24	0	0.00	0	9.01	9.05	0	221	0.00%
2019/07/18	0	9.40	0	0.00	9.38	0	377	0.00%
2019/06/27	0	0.00	1	9.30	9.29	-1	434	-0.23%
2019/06/26	1	9.33	0	0.00	9.35	1	435	0.23%
2019/06/20	0	0.00	3	9.28	9.29	-3	471	-0.64%
2019/05/27	0	0.00	1	9.95	9.97	-1	546	-0.18%
2019/05/16	3	10.10	4	10.35	10.10	-1	535	-0.19%
2019/04/30	0	0.00	10	9.96	9.98	-10	461	-2.17%
2019/04/16	4	10.00	0	0.00	9.99	4	465	0.86%
2019/04/11	0	0.00	200	9.96	9.97	-200	766	-26.09%	大賣/鉅額交易
2019/04/10	0	9.92	0	0.00	9.99	0	761	0.00%
2019/04/08	0	0.00	60	9.96	9.99	-60	750	-8.00%
2019/03/28	0	9.96	0	0.00	9.96	0	727	0.00%
2019/03/27	0	9.90	0	0.00	10.00	0	724	0.00%
2019/03/08	26	9.64	0	0.00	9.90	26	659	3.94%
2019/03/06	0	9.93	0	0.00	9.93	0	655	0.00%
2019/02/27	0	0.00	1	9.44	9.47	-1	594	-0.17%
2019/02/26	0	9.36	0	0.00	9.37	0	594	0.00%
2019/02/25	1	9.35	0	0.00	9.36	1	597	0.17%
2019/02/20	0	0.00	1	9.44	9.44	-1	597	-0.17%
2019/02/13	1	9.36	0	0.00	9.38	1	593	0.17%
2019/02/11	35	9.37	0	0.00	9.35	35	589	5.94%
2019/01/30	0	0.00	20	9.32	9.35	-20	590	-3.39%
2019/01/29	0	0.00	30	9.34	9.31	-30	588	-5.10%
2019/01/24	0	9.45	0	0.00	9.36	0	646	0.00%
2019/01/09	0	9.41	0	0.00	9.42	0	705	0.00%
2019/01/07	1	9.03	1	9.25	9.50	0	703	0.00%
2018/12/13	19	9.27	0	0.00	9.28	19	551	3.45%
2018/12/12	11	9.26	0	0.00	9.26	11	552	1.99%
2018/12/07	13	9.22	0	0.00	9.20	13	563	2.31%
2018/12/06	7	9.20	0	0.00	9.20	7	568	1.23%
2018/12/03	1	9.30	1	9.49	9.50	0	583	0.00%
2018/11/26	1	8.70	2	8.88	8.82	-1	597	-0.17%
2018/11/20	0	8.78	0	0.00	8.77	0	596	0.00%
2018/11/08	1	8.90	0	0.00	8.83	1	653	0.15%
2018/11/07	0	0.00	5	8.81	8.82	-5	659	-0.76%
2018/11/05	0	0.00	1	8.82	8.81	-1	672	-0.15%
2018/10/30	1	8.45	1	8.59	8.75	0	634	0.00%
2018/10/17	0	0.00	2	9.19	9.19	-2	642	-0.31%
2018/10/16	1	9.37	1	9.10	9.10	0	639	0.00%
2018/10/05	0	0.00	4	10.13	9.92	-4	656	-0.61%
2018/10/04	0	0.00	3	9.98	9.96	-3	717	-0.42%
2018/09/10	0	0.00	0.1	9.66	9.63	-0.1	1,338	-0.01%
2018/08/31	0	0.00	1	9.96	9.98	-1	1,545	-0.06%
2018/08/30	0	0.00	0	9.80	9.83	0	1,564	0.00%
2018/08/28	0	9.83	0	0.00	9.88	0	1,665	0.00%
2018/08/27	0.5	9.88	0	0.00	9.88	0.5	1,709	0.03%
2018/08/23	0	0.00	1	9.52	9.95	-1	2,150	-0.05%
2018/08/22	1	9.33	1	9.49	9.33	0	2,138	0.00%
2018/08/21	1	9.41	1	9.46	9.47	0	2,144	0.00%
2018/08/13	10	9.90	0	0.00	9.56	10	2,362	0.42%
2018/08/03	0	0.00	1	9.81	9.98	-1	2,517	-0.04%
2018/08/02	0	0.00	2	9.96	9.92	-2	2,534	-0.08%
2018/07/30	0	0.00	3	9.95	9.97	-3	2,604	-0.12%
2018/07/26	0	0.00	1	9.91	9.92	-1	2,641	-0.04%
2018/07/24	10	9.71	2	9.70	9.69	8	2,670	0.30%
2018/07/23	0	0.00	1	9.73	9.70	-1	2,711	-0.04%
2018/07/19	1	9.88	0	0.00	9.85	1	2,858	0.03%
2018/07/18	0	0.00	8	10.03	9.80	-8	2,907	-0.28%
2018/07/16	5	10.15	0	0.00	10.15	5	2,936	0.17%
2018/07/13	2	10.30	0	0.00	10.25	2	2,968	0.07%
2018/07/12	2	10.30	10	10.25	10.20	-8	3,028	-0.26%
2018/07/09	2	11.75	0	0.00	11.80	2	3,106	0.06%
2018/07/06	1	11.90	0	0.00	11.80	1	3,213	0.03%
2018/07/05	0	0.00	85	11.88	11.85	-85	3,388	-2.51%
2018/07/04	20	12.00	2	12.05	12.10	18	3,981	0.45%
2018/07/03	34	12.15	7	12.24	12.05	27	4,483	0.60%
2018/07/02	0.1	12.00	2	11.90	11.90	-1.9	4,802	-0.04%
2018/06/29	50	11.99	2	11.93	11.90	48	5,273	0.91%
2018/06/28	1	11.90	1	11.85	11.85	0	5,329	0.00%
2018/06/27	1	11.90	5	11.90	11.85	-4	5,602	-0.07%
2018/06/26	83	11.95	1	11.95	11.90	82	5,690	1.44%
2018/06/25	40	12.43	187	12.60	12.30	-147	5,772	-2.55%	大賣/鉅額交易
2018/06/22	63	12.27	7	11.99	12.30	56	5,592	1.00%
2018/06/21	2	11.73	0	0.00	11.70	2	5,536	0.04%
2018/06/20	1	11.80	0	11.90	11.80	1	5,540	0.02%
2018/06/19	2	11.90	1	11.90	11.80	1	5,523	0.02%
2018/06/15	3	11.85	2	11.93	12.00	1	5,542	0.02%
2018/06/14	3	11.98	0	0.00	11.90	3	5,532	0.05%
2018/06/13	9	12.07	1	12.10	12.05	8	5,514	0.15%
2018/06/12	4	12.14	10	12.20	12.10	-6	5,493	-0.11%
2018/06/11	0	0.00	2	12.25	12.20	-2	5,456	-0.04%
2018/06/08	63	12.35	6	12.54	12.35	57	5,431	1.05%
2018/06/07	81	12.20	10	12.15	12.15	71	5,338	1.33%
2018/06/06	4	12.18	5	12.20	12.15	-1	5,349	-0.02%
2018/06/05	27	12.24	57	12.34	12.20	-30	5,323	-0.56%
2018/06/04	32	12.27	0	0.00	12.20	32	5,252	0.61%
2018/06/01	1	12.30	30	12.23	12.25	-29	5,222	-0.56%
2018/05/31	24	12.29	338	12.28	12.80	-314	5,215	-6.02%	大賣/鉅額交易
2018/05/30	13	11.75	11	11.66	11.65	2	4,885	0.04%
2018/05/29	5	11.78	3	11.85	11.75	2	4,871	0.04%
2018/05/28	53	11.90	54	11.80	11.80	-1	4,864	-0.02%
2018/05/25	111	12.02	7	12.04	11.90	104	4,852	2.14%	大買/鉅額交易
2018/05/24	6	11.98	0	0.00	12.00	6	4,846	0.12%
2018/05/23	12	12.28	3	12.28	12.15	9	4,825	0.19%
2018/05/22	22	12.09	1	12.35	12.10	21	4,843	0.43%
2018/05/21	200	12.15	44	12.23	12.00	156	4,829	3.23%	大買/鉅額交易
2018/05/18	10	11.80	0	11.80	11.80	10	4,737	0.21%
2018/05/17	6	11.93	2	12.00	11.85	4	4,731	0.08%
2018/05/16	0	0.00	5	12.00	11.95	-5	4,721	-0.11%
2018/05/15	5	12.15	1	12.15	11.95	4	4,714	0.08%
2018/05/14	2	11.75	3	11.90	11.95	-1	4,689	-0.02%
2018/05/11	5	11.99	0	0.00	11.80	5	4,669	0.11%
2018/05/10	3	12.12	0	0.00	12.05	3	4,638	0.06%
2018/05/09	5	12.20	2	12.33	12.15	3	4,626	0.06%
2018/05/08	5	12.10	5	12.06	12.10	0	4,587	0.00%
2018/05/04	0	0.00	1	12.05	12.00	-1	4,596	-0.02%
2018/05/03	4	11.91	60	11.85	12.00	-56	4,592	-1.22%
2018/05/02	4	12.14	0	0.00	12.05	4	4,636	0.09%
2018/04/30	0	0.00	3	12.33	12.30	-3	4,637	-0.06%
2018/04/27	2	12.33	71	12.16	12.10	-69	4,627	-1.49%
2018/04/26	146	12.47	4	12.76	12.05	142	4,627	3.07%	大買/鉅額交易
2018/04/25	2	11.88	35	12.08	12.25	-33	4,551	-0.72%
2018/04/24	14	11.88	10	11.80	11.70	4	4,523	0.09%
2018/04/23	11	12.30	0	0.00	12.10	11	4,517	0.24%
2018/04/20	1	12.10	11	12.41	12.25	-10	4,530	-0.22%
2018/04/19	5	12.35	3	12.20	12.20	2	4,577	0.04%
2018/04/18	22	12.22	1	12.50	12.10	21	5,216	0.40%
2018/04/17	0	0.00	8	12.52	12.40	-8	5,156	-0.16%
2018/04/16	6.5	12.16	40	12.41	12.15	-33.5	5,075	-0.66%
2018/04/13	13	12.53	15	12.78	12.40	-2	5,019	-0.04%
2018/04/12	38	12.75	25	12.73	12.60	13	4,992	0.26%
2018/04/11	11	13.05	20	13.49	13.00	-9	4,876	-0.18%
2018/04/10	184	13.51	191	14.42	13.20	-7	4,703	-0.15%	大買/大賣/
2018/04/09	253	13.50	285	12.98	13.50	-32	4,134	-0.77%	大買/大賣/
2018/04/03	25	11.78	40	11.77	12.30	-15	3,770	-0.40%
2018/04/02	61	11.21	23	11.38	11.20	38	3,505	1.08%
2018/03/31	37	10.96	4	10.95	10.95	33	3,057	1.08%
2018/03/30	56	11.00	212	11.03	11.00	-156	2,995	-5.21%	大賣/鉅額交易
2018/03/28	11	10.44	1	10.60	10.55	10	2,630	0.38%
2018/03/27	0	0.00	3	10.00	10.00	-3	2,506	-0.12%
2018/03/23	1	10.00	60	9.99	10.00	-59	2,498	-2.36%
2018/03/21	133	10.30	3	10.30	10.15	130	2,496	5.21%	大買/鉅額交易
2018/03/20	5	10.10	0	0.00	10.10	5	2,572	0.19%
2018/03/12	3	10.20	3	10.45	10.20	0	2,564	0.00%
2018/03/08	0	10.10	0	0.00	10.15	0	2,546	0.00%
2018/03/07	0	0.00	1	10.25	10.10	-1	2,555	-0.04%
2018/03/06	8	10.36	4	10.20	10.20	4	2,566	0.16%
2018/02/27	0	0.00	40	10.30	10.15	-40	2,587	-1.55%
2018/02/12	10	10.00	0	0.00	9.93	10	2,693	0.37%
2018/02/09	20	9.86	0	0.00	10.00	20	2,696	0.74%
2018/02/08	0	0.00	1	9.85	9.89	-1	2,691	-0.04%
2018/02/06	2	10.00	0	0.00	9.72	2	2,696	0.07%
2018/02/02	10	10.18	0	0.00	10.20	10	2,754	0.36%
2018/01/29	101	10.10	0	0.00	10.15	101	2,827	3.57%	大買/鉅額交易
2018/01/25	7	10.61	0	0.00	10.50	7	2,797	0.25%
2018/01/23	2	10.50	3	10.45	10.45	-1	2,717	-0.04%
2018/01/22	0	0.00	2	10.45	10.40	-2	2,711	-0.07%
2018/01/17	0	0.00	5	10.55	10.65	-5	2,751	-0.18%
2018/01/16	0	0.00	2	10.45	10.55	-2	2,704	-0.07%
2018/01/15	3	10.30	0	0.00	10.25	3	2,672	0.11%
2018/01/12	106	10.60	9	10.72	10.40	97	2,580	3.76%	大買/
2018/01/11	0	0.00	2	10.10	10.10	-2	1,920	-0.10%
2018/01/10	22	10.21	0	0.00	10.10	22	1,927	1.14%
2018/01/08	0	0.00	2	10.20	10.05	-2	1,935	-0.10%
2018/01/05	2	9.90	0	0.00	9.88	2	1,900	0.11%
2018/01/02	3	10.40	0	0.00	10.25	3	1,977	0.15%