中電 (1611)-國泰-桃園券商分點個股進出

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
17.20
漲跌
▲0.10
漲幅
+0.58%
成交量
944張
產業
上市電器電纜類股▲0.98%
217人加入追蹤

立即追蹤
本地時間:13:30

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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/12/03	1	17.30	4	17.25	17.20	-3	1,591	-0.19%
2024/12/02	0	0.00	1	17.40	17.10	-1	1,589	-0.06%
2024/11/29	1	16.90	1	17.25	17.35	0	1,576	0.00%
2024/11/28	1.1	16.95	0	0.00	16.90	1.1	1,530	0.07%
2024/11/27	0	17.55	3	17.55	17.50	-3	1,506	-0.20%
2024/11/26	13.1	17.66	10.3	17.75	17.70	2.8	1,483	0.19%
2024/11/25	5	17.90	6	17.61	17.70	-1	1,446	-0.07%
2024/11/21	0.1	17.11	0	0.00	16.85	0.1	1,335	0.01%
2024/11/20	1	16.70	1	16.60	16.60	0	1,320	0.00%
2024/11/19	6	16.89	6	16.75	16.65	0	1,322	0.00%
2024/11/18	6	16.97	14	16.88	16.80	-8	1,353	-0.59%
2024/11/15	36	17.77	24	17.55	17.20	12	1,460	0.82%
2024/11/14	12.3	17.43	20	17.86	17.95	-7.7	1,553	-0.50%
2024/11/13	0.3	17.15	3	17.03	17.10	-2.7	1,399	-0.19%
2024/11/12	0.1	16.10	0	0.00	16.05	0.1	1,267	0.01%
2024/11/11	1	16.21	0	0.00	16.20	1	1,272	0.08%
2024/11/08	4.3	16.57	6	16.50	16.40	-1.7	1,280	-0.13%
2024/11/06	1	16.35	5	16.35	16.45	-4	1,301	-0.31%
2024/11/05	0	16.45	0	0.00	16.40	0	1,332	0.00%
2024/11/04	2	16.33	0	0.00	16.25	2	1,384	0.14%
2024/10/30	0	16.35	0	0.00	16.30	0	1,460	0.00%
2024/10/29	5.1	16.45	0	0.00	16.50	5.1	1,474	0.34%
2024/10/28	1.1	16.80	0	0.00	16.85	1.1	1,485	0.07%
2024/10/25	0	0.00	1	16.60	16.60	-1	1,515	-0.07%
2024/10/23	1	16.80	1	16.85	16.70	0	1,621	0.00%
2024/10/21	0	16.80	0.2	16.85	16.55	-0.2	2,083	-0.01%
2024/10/18	0	0.00	7	16.73	16.70	-7	2,531	-0.28%
2024/10/15	0	16.75	0	0.00	16.70	0	3,277	0.00%
2024/10/14	2	16.77	2	16.55	16.80	0	3,302	0.00%
2024/10/11	0.1	16.50	0	0.00	16.40	0.1	3,414	0.00%
2024/10/09	2.1	16.65	0	0.00	16.50	2.1	3,445	0.06%
2024/10/04	3.1	16.87	0	0.00	16.80	3.1	3,634	0.09%
2024/09/30	2.3	17.51	3	17.37	17.35	-0.7	3,691	-0.02%
2024/09/27	1	17.60	3	17.50	17.60	-2	3,721	-0.05%
2024/09/25	0	0.00	2	17.50	17.55	-2	3,845	-0.05%
2024/09/24	0	0.00	9	17.25	17.25	-9	3,937	-0.23%
2024/09/23	1	17.40	0	0.00	17.40	1	4,172	0.02%
2024/09/20	0	0.00	1	17.50	17.60	-1	4,352	-0.02%
2024/09/19	0.1	17.35	0	0.00	17.45	0.1	4,614	0.00%
2024/09/18	0	0.00	4	17.33	17.35	-4	4,739	-0.08%
2024/09/13	0	0.00	13	16.85	17.10	-13	5,432	-0.24%
2024/09/12	13	16.90	2	16.90	16.85	11	5,551	0.20%
2024/09/09	1	16.50	0	0.00	17.00	1	6,054	0.02%
2024/09/04	7.3	16.47	0	0.00	16.80	7.3	6,078	0.12%
2024/09/03	1	17.50	0	0.00	17.50	1	6,082	0.02%
2024/09/02	0	17.90	11	17.86	17.75	-11	6,093	-0.18%
2024/08/30	1.1	17.85	0	0.00	17.80	1.1	6,097	0.02%
2024/08/29	0.3	17.85	0	0.00	17.85	0.3	6,107	0.00%
2024/08/28	11	17.95	2.3	17.89	17.85	8.7	6,119	0.14%
2024/08/27	1	17.95	0	0.00	18.00	1	6,126	0.02%
2024/08/26	0.5	18.20	6.3	18.05	17.90	-5.8	6,135	-0.09%
2024/08/23	2	17.95	6	18.05	18.00	-4	6,135	-0.06%
2024/08/22	1	18.50	0	0.00	18.30	1	6,128	0.02%
2024/08/21	5	18.66	6	18.77	18.60	-1	6,173	-0.02%
2024/08/20	18	19.15	14	18.94	18.80	4	6,152	0.07%
2024/08/19	15	19.35	14	19.41	19.05	1	6,129	0.02%
2024/08/16	23.3	18.94	19.1	19.12	19.15	4.3	5,999	0.07%
2024/08/15	0.1	18.15	1	18.45	18.65	-1	5,788	-0.02%
2024/08/14	0.2	17.15	0	0.00	17.05	0.2	5,756	0.00%
2024/08/13	0.1	17.20	0	0.00	17.10	0.1	5,767	0.00%
2024/08/09	0	0.00	1	17.15	17.05	-1	5,774	-0.02%
2024/08/08	3	16.67	1	16.70	16.70	2	5,768	0.03%
2024/08/07	0.3	17.35	1	17.14	17.15	-0.7	5,778	-0.01%
2024/08/06	10.4	15.31	1	15.40	16.00	9.4	5,769	0.16%
2024/08/05	20.2	17.79	8	16.80	16.70	12.2	5,727	0.21%
2024/08/02	5.5	18.59	0	0.00	18.55	5.5	5,713	0.10%
2024/08/01	0.1	19.45	0	0.00	19.35	0.1	5,743	0.00%
2024/07/31	1	19.40	9	19.15	19.10	-8	5,736	-0.14%
2024/07/30	0.2	19.15	1	19.20	19.40	-0.8	5,742	-0.01%
2024/07/29	11.1	19.53	0	0.00	19.30	11.1	5,713	0.19%
2024/07/26	2.7	19.95	4.1	19.95	20.00	-1.4	5,659	-0.02%
2024/07/23	5.5	20.78	5	20.88	20.25	0.5	5,612	0.01%
2024/07/22	11.2	21.34	12.8	21.21	20.50	-1.6	5,508	-0.03%
2024/07/19	11.9	21.08	47.8	21.33	21.45	-35.9	5,151	-0.70%
2024/07/18	71.4	20.98	25	20.82	20.80	46.4	4,722	0.98%
2024/07/17	2	21.10	18.1	21.11	21.30	-16.1	4,274	-0.38%
2024/07/16	0.2	19.25	6	19.34	19.40	-5.8	4,076	-0.14%
2024/07/15	2.4	19.58	1.2	19.58	19.55	1.2	4,161	0.03%
2024/07/12	4	19.85	3.6	19.81	19.70	0.4	4,392	0.01%
2024/07/11	3.1	19.50	9	19.65	19.35	-5.9	4,409	-0.13%
2024/07/10	18.4	19.65	12	19.68	19.55	6.4	4,399	0.15%
2024/07/09	3.3	18.91	2	19.03	19.30	1.3	4,400	0.03%
2024/07/08	29.3	19.10	2	19.05	19.00	27.3	4,376	0.62%
2024/07/05	2.1	19.34	12	19.30	19.35	-9.9	4,340	-0.23%
2024/07/04	5.2	19.36	1	19.40	19.25	4.2	4,322	0.10%
2024/07/03	2.1	19.25	1	19.45	19.25	1.1	4,301	0.02%
2024/07/02	2.2	19.45	2	19.20	19.20	0.2	4,283	0.00%
2024/07/01	3.6	19.39	1	19.15	19.15	2.6	4,231	0.06%
2024/06/28	5.7	19.91	8	19.85	19.75	-2.4	4,156	-0.06%
2024/06/27	25	20.00	26.1	19.96	20.15	-1	4,061	-0.03%
2024/06/26	37.1	19.69	26	19.76	19.95	11.1	3,835	0.29%
2024/06/25	45	19.87	40.1	20.02	19.85	4.9	3,675	0.13%
2024/06/24	12	19.68	13.1	19.48	19.50	-1.1	3,441	-0.03%
2024/06/21	41	19.82	27.1	19.82	19.75	13.9	3,447	0.40%
2024/06/20	7.1	19.07	17.1	19.16	19.30	-10	2,981	-0.33%
2024/06/19	3	18.62	5.1	18.76	18.95	-2.1	2,819	-0.07%
2024/06/18	9.5	18.57	11.4	18.81	18.80	-1.9	2,701	-0.07%
2024/06/17	7.1	18.83	12.1	18.48	18.70	-5	2,538	-0.20%
2024/06/14	0	0.00	0.1	17.40	17.30	-0.1	2,218	0.00%
2024/06/13	0	0.00	9	16.71	16.75	-9	2,192	-0.41%
2024/06/12	5.1	16.85	0	0.00	16.70	5.1	2,186	0.23%
2024/06/07	0.1	17.15	2	17.40	17.50	-1.9	2,170	-0.09%
2024/06/06	5	17.64	1	17.60	17.65	4	2,150	0.19%
2024/06/05	3	17.68	1	17.70	17.70	2	2,135	0.09%
2024/06/04	1	17.65	0	0.00	17.65	1	2,134	0.05%
2024/06/03	6	17.95	7	18.00	18.00	-1	2,133	-0.05%
2024/05/31	2	17.83	0	0.00	17.90	2	2,122	0.09%
2024/05/30	1.1	17.80	0.2	17.80	17.70	0.8	2,110	0.04%
2024/05/29	3	17.93	1	17.95	17.95	2	2,100	0.10%
2024/05/28	2	17.95	5.1	17.90	17.90	-3.1	2,092	-0.15%
2024/05/27	2.1	18.15	13.1	17.90	18.05	-11	2,092	-0.53%
2024/05/24	2.1	17.15	0	17.50	17.35	2	2,034	0.10%
2024/05/23	8	17.20	6	17.27	17.20	2	2,039	0.10%
2024/05/22	5	17.64	1	17.80	17.60	4	2,019	0.20%
2024/05/21	2	17.90	3.2	17.82	17.80	-1.2	2,004	-0.06%
2024/05/20	5	17.89	2.1	18.08	17.95	2.9	1,987	0.15%
2024/05/17	1.1	17.83	3	17.80	17.65	-1.9	1,922	-0.10%
2024/05/16	4	17.58	3.1	17.55	17.55	1	1,908	0.05%
2024/05/15	0	0.00	3	17.50	17.50	-3	1,894	-0.16%
2024/05/14	0	0.00	0	17.65	17.50	0	1,883	0.00%
2024/05/13	4	17.89	0	0.00	17.85	4	1,879	0.21%
2024/05/10	6	17.60	4	17.80	17.80	2	1,860	0.11%
2024/05/09	0.2	17.55	0	0.00	17.40	0.2	1,837	0.01%
2024/05/08	1	17.75	1	17.80	17.80	0	1,824	0.00%
2024/05/07	1.3	17.64	2	17.40	17.75	-0.7	1,792	-0.04%
2024/05/06	1.5	17.05	0	0.00	16.95	1.5	1,730	0.09%
2024/05/03	7.1	16.97	5	17.25	16.90	2.1	1,727	0.12%
2024/05/02	5.1	17.25	0	0.00	17.20	5.1	1,704	0.30%
2024/04/30	2	17.15	1	17.20	17.15	1	1,707	0.06%
2024/04/26	3	17.30	19	17.46	17.25	-16	1,689	-0.95%
2024/04/25	9.6	17.32	0	0.00	17.15	9.6	1,677	0.57%
2024/04/24	3	17.65	4	17.60	17.45	-1	1,658	-0.06%
2024/04/23	2	17.73	1	17.55	17.70	1	1,642	0.06%
2024/04/22	5.2	17.88	19.7	17.69	17.50	-14.5	1,624	-0.89%
2024/04/19	11.8	17.94	1.6	17.93	18.05	10.2	1,591	0.64%
2024/04/18	58.6	18.84	29.1	18.90	18.80	29.5	1,499	1.97%
2024/04/17	5.2	18.19	10.1	17.98	18.10	-4.9	1,244	-0.39%
2024/04/16	0.1	17.30	2.1	17.00	17.00	-2	1,106	-0.18%
2024/04/15	6.5	17.99	5	17.70	17.50	1.5	1,085	0.14%
2024/04/12	0.1	17.75	0	0.00	17.60	0.1	995	0.01%
2024/04/10	2	17.40	2	17.50	17.30	0	949	0.00%
2024/04/09	0.2	17.20	0	0.00	17.20	0.2	946	0.02%
2024/04/08	0.2	16.90	0	0.00	17.05	0.2	927	0.03%
2024/04/03	5	16.80	20	16.84	16.80	-15	914	-1.63%
2024/04/02	0	0.00	1	16.95	16.95	-1	916	-0.11%
2024/03/29	1	17.00	0	0.00	16.95	1	905	0.11%
2024/03/28	0	17.45	3	17.45	17.20	-3	893	-0.33%
2024/03/27	0	17.67	0.6	17.52	17.50	-0.5	870	-0.06%
2024/03/26	33	18.04	14	17.84	17.65	19	832	2.28%
2024/03/25	2	17.23	2.1	17.31	17.30	-0.1	701	-0.01%
2024/03/22	0	16.91	1	16.55	16.90	-1	669	-0.15%
2024/03/21	0.2	16.35	0	0.00	16.25	0.2	640	0.03%
2024/03/20	0	16.20	4	16.10	16.10	-4	643	-0.62%
2024/03/19	1	16.30	0	0.00	16.25	1	647	0.15%
2024/03/18	0.1	16.30	0	0.00	16.30	0.1	655	0.02%
2024/03/15	0	16.35	0	0.00	16.15	0	672	0.00%
2024/03/14	1	16.50	0	0.00	16.35	1	680	0.15%
2024/03/13	0	16.30	0	0.00	16.10	0	694	0.00%
2024/03/12	0	16.35	0	0.00	16.25	0	803	0.01%
2024/03/11	0	16.25	0	0.00	16.20	0	801	0.00%
2024/03/08	0.6	16.06	10	16.15	16.10	-9.4	805	-1.16%
2024/03/07	0	0.00	8	16.30	16.30	-8	806	-0.99%
2024/03/06	0.3	16.80	2	17.00	16.70	-1.7	801	-0.22%
2024/03/05	1	16.75	0	0.00	16.75	1	802	0.12%
2024/03/04	0	17.15	0	0.00	16.90	0	799	0.00%
2024/02/29	0.1	16.80	0.1	17.20	17.20	0	786	0.00%
2024/02/27	10.1	16.70	0.1	16.85	16.80	10	777	1.29%
2024/02/26	1	17.00	4	17.04	17.00	-3	773	-0.39%
2024/02/20	1	16.80	0	0.00	16.60	1	757	0.13%
2024/02/19	0	0.00	1	16.75	16.85	-1	755	-0.13%
2024/02/15	0	16.35	0	16.30	16.15	0	760	0.00%
2024/02/01	1.1	16.76	0	0.00	16.70	1.1	737	0.15%
2024/01/30	0.2	16.80	0	0.00	16.65	0.2	735	0.02%
2024/01/29	0	0.00	0.3	16.80	16.80	-0.3	737	-0.04%
2024/01/26	0	16.95	0	0.00	16.75	0	736	0.00%
2024/01/19	0	0.00	1	16.70	16.65	-1	718	-0.14%
2024/01/17	0.1	16.70	0	0.00	16.65	0.1	712	0.01%
2024/01/16	2	17.05	2	17.00	16.95	0	700	0.00%
2024/01/15	0.2	17.15	0	0.00	17.20	0.2	692	0.02%
2024/01/12	0	16.95	1	16.90	16.80	-1	667	-0.15%
2024/01/10	0.3	16.69	0	0.00	16.60	0.3	639	0.04%
2024/01/09	1	16.60	0	0.00	16.60	1	640	0.16%
2024/01/03	0	16.70	0	0.00	17.05	0	628	0.00%
2023/12/29	2	16.70	0	0.00	16.60	2	618	0.32%
2023/12/28	0	16.90	0	0.00	16.85	0	618	0.00%
2023/12/18	0	0.00	10	17.10	16.90	-10	674	-1.48%
2023/12/12	0.3	17.65	20	17.70	17.40	-19.7	661	-2.98%
2023/12/08	0	0.00	1	17.40	17.25	-1	639	-0.16%
2023/12/07	5.3	17.88	1.1	17.92	17.55	4.2	619	0.67%
2023/12/04	2	17.05	1	17.20	17.30	1	517	0.19%
2023/12/01	0	0.00	3	17.00	16.95	-3	517	-0.58%
2023/11/28	0	16.60	3	16.75	16.75	-3	508	-0.59%
2023/11/27	1	16.60	0	0.00	16.45	1	511	0.20%
2023/11/22	0	0.00	1	16.55	16.55	-1	509	-0.20%
2023/11/16	1	16.20	0	0.00	16.25	1	520	0.19%
2023/11/13	0	0.00	0	15.80	15.80	0	523	-0.01%
2023/11/09	0	15.90	0	0.00	15.80	0	541	0.00%
2023/11/07	0.2	16.20	0	0.00	16.10	0.2	573	0.03%
2023/11/01	0.1	15.80	0	0.00	15.70	0.1	619	0.02%
2023/10/30	1	16.15	2	16.05	16.05	-1	678	-0.15%
2023/10/27	1	15.95	3	15.95	16.00	-2	691	-0.29%
2023/10/26	1	15.80	0	0.00	15.70	1	709	0.14%
2023/10/25	1	15.95	0	0.00	15.95	1	726	0.14%
2023/10/23	0.1	15.65	0	0.00	15.55	0.1	766	0.01%
2023/10/20	0	15.30	0	0.00	15.40	0	784	0.00%
2023/10/16	0	0.00	0	16.30	16.15	0	891	0.00%
2023/10/12	3	16.47	0	0.00	16.50	3	1,034	0.29%
2023/10/11	0	16.55	0	0.00	16.25	0	1,093	0.00%
2023/10/05	1	16.65	0	0.00	16.55	1	1,187	0.08%
2023/10/04	5	16.40	2	16.45	16.45	3	1,240	0.24%
2023/10/03	5	16.89	0	0.00	16.60	5	1,304	0.38%
2023/10/02	12	17.03	12	16.88	17.00	0	1,415	0.00%
2023/09/20	0	16.25	0	0.00	16.10	0	2,597	0.00%
2023/09/19	0	16.30	0	0.00	16.20	0	2,628	0.00%
2023/09/15	2	16.25	0	0.00	16.30	2	2,682	0.07%
2023/09/14	0.1	16.60	0	0.00	16.55	0.1	2,745	0.00%
2023/09/11	2	16.23	0	0.00	16.20	2	3,489	0.06%
2023/09/07	0	16.80	0	0.00	16.75	0	3,893	0.00%
2023/09/06	1	17.00	0	0.00	16.90	1	3,912	0.03%
2023/09/05	10	17.25	0	0.00	17.30	10	3,920	0.26%
2023/08/29	0	0.00	2	17.08	17.15	-2	4,123	-0.05%
2023/08/28	2	17.00	0	0.00	17.05	2	4,136	0.05%
2023/08/25	3	17.15	0	0.00	17.20	3	4,144	0.07%
2023/08/18	9	17.00	0	0.00	17.00	9	4,243	0.21%
2023/08/17	0.2	17.10	1.1	17.00	17.05	-0.8	4,251	-0.02%
2023/08/16	1	16.84	0	0.00	16.90	1	4,276	0.02%
2023/08/14	0	16.76	4	16.73	16.60	-4	4,346	-0.09%
2023/08/11	1	17.05	2	17.35	17.10	-1	4,360	-0.02%
2023/08/10	2	17.35	0	0.00	17.20	2	4,415	0.05%
2023/08/09	10	17.75	0	0.00	17.65	10	4,413	0.23%
2023/08/08	3	17.75	0	0.00	17.75	3	4,433	0.07%
2023/08/04	4	17.85	0	17.85	17.80	4	4,519	0.09%
2023/08/02	3	18.05	0	0.00	18.00	3	4,622	0.06%
2023/08/01	1	17.90	0	0.00	17.95	1	4,671	0.02%
2023/07/28	1.1	18.00	0	0.00	18.05	1.1	4,756	0.02%
2023/07/25	0	0.00	1	17.95	18.10	-1	4,856	-0.02%
2023/07/24	0	0.00	1	18.35	17.80	-1	4,878	-0.02%
2023/07/20	0	0.00	1	18.20	18.30	-1	5,049	-0.02%
2023/07/19	2	18.38	12	18.45	18.20	-10	5,197	-0.19%
2023/07/18	4	18.98	0	18.70	18.50	4	6,287	0.06%
2023/07/17	0	0.00	13	19.23	19.25	-13	6,421	-0.20%
2023/07/14	11	19.37	1	19.20	19.10	10	6,518	0.15%
2023/07/13	1	19.00	0	0.00	19.00	1	6,487	0.02%
2023/07/12	1.1	19.21	0	0.00	19.15	1.1	6,505	0.02%
2023/07/11	2	19.25	10	19.25	19.20	-8	6,508	-0.12%
2023/07/10	2	19.73	21	19.70	19.50	-19	6,547	-0.29%
2023/07/07	20	19.59	10	19.85	19.55	10	6,723	0.15%
2023/07/06	27.7	20.59	29.1	20.54	20.35	-1.4	6,629	-0.02%
2023/07/05	41	20.45	22.4	19.97	21.00	18.6	6,362	0.29%
2023/07/04	4	19.16	5	19.18	19.15	-1	5,878	-0.02%
2023/07/03	15	19.40	61.2	19.27	19.60	-46.2	5,875	-0.79%
2023/06/30	0	0.00	5	18.20	18.15	-5	5,763	-0.09%
2023/06/29	1	18.25	6	18.30	18.25	-5	5,753	-0.09%
2023/06/28	0	0.00	1.1	18.20	18.15	-1.1	5,749	-0.02%
2023/06/27	0	0.00	1	18.30	18.20	-1	5,752	-0.02%
2023/06/26	0	0.00	1	18.45	18.40	-1	5,734	-0.02%
2023/06/21	3	18.63	0	0.00	18.60	3	5,739	0.05%
2023/06/20	8.1	19.00	1	18.75	18.50	7.1	5,748	0.12%
2023/06/19	18.1	18.71	10.1	18.60	18.40	8	5,744	0.14%
2023/06/16	53	19.39	18.2	19.85	19.30	34.8	5,816	0.60%
2023/06/15	40.2	19.55	72.1	19.08	20.00	-31.9	5,661	-0.56%
2023/06/14	40	18.91	27	18.99	18.85	13	5,452	0.24%
2023/06/13	5	17.50	7.1	17.65	17.65	-2.1	5,630	-0.04%
2023/06/12	21	17.75	0	0.00	17.55	21	5,762	0.36%
2023/06/09	10	18.00	7	18.10	18.00	3	5,743	0.05%
2023/06/08	0	0.00	5	18.25	18.05	-5	5,733	-0.09%
2023/06/07	1	18.15	11.1	18.20	18.20	-10.1	5,722	-0.18%
2023/06/06	3	18.17	6	18.29	18.15	-3	5,708	-0.05%
2023/06/05	24.1	18.42	5.3	18.45	18.30	18.8	5,686	0.33%
2023/06/02	4.1	18.09	7.1	18.02	18.05	-3	5,617	-0.05%
2023/06/01	5	17.75	5.2	17.70	17.65	-0.2	5,573	0.00%
2023/05/31	1	17.60	0.2	17.65	17.50	0.8	5,577	0.01%
2023/05/30	3	17.52	1	17.70	17.45	2	5,570	0.04%
2023/05/29	10.2	17.73	18.6	17.89	17.80	-8.4	5,556	-0.15%
2023/05/26	2.1	17.62	0	0.00	17.50	2.1	5,545	0.04%
2023/05/25	6	17.99	0	0.00	17.90	6	5,509	0.11%
2023/05/24	2	18.15	8	18.11	18.15	-6	5,494	-0.11%
2023/05/23	1	18.05	5	18.16	18.10	-4	5,489	-0.07%
2023/05/22	5.1	18.20	2	18.15	18.10	3.1	5,495	0.06%
2023/05/19	2	18.05	2	17.80	17.80	0	5,482	0.00%
2023/05/18	5	18.05	1	18.10	18.05	4	5,529	0.07%
2023/05/17	12	18.21	19	18.17	18.10	-7	5,534	-0.13%
2023/05/16	1	18.15	4	18.13	18.10	-3	5,507	-0.05%
2023/05/15	5	17.52	4	17.55	17.65	1	5,445	0.02%
2023/05/12	5.1	17.24	12.1	17.25	17.40	-7	5,435	-0.13%
2023/05/11	5.1	17.24	12.1	17.25	17.15	-7	5,412	-0.13%
2023/05/10	6	17.84	2	17.83	17.90	4	5,360	0.07%
2023/05/09	3	18.38	1	18.50	18.25	2	5,312	0.04%
2023/05/08	3	18.27	17	18.36	18.35	-14	5,202	-0.27%
2023/05/05	3.1	17.92	18	17.91	18.00	-14.9	5,133	-0.29%
2023/05/04	11.1	18.37	21	18.41	18.20	-9.9	5,178	-0.19%
2023/05/03	1	17.80	0.1	17.75	17.70	0.9	5,109	0.02%
2023/05/02	37	18.22	3.2	18.12	18.10	33.8	5,092	0.66%
2023/04/28	3.1	17.74	2.2	17.75	17.70	0.9	5,023	0.02%
2023/04/27	10.1	17.66	7.1	17.76	17.75	3	4,981	0.06%
2023/04/26	7.1	18.01	11	17.96	17.70	-4	4,941	-0.08%
2023/04/25	13.1	17.74	18	17.97	17.50	-4.9	4,849	-0.10%
2023/04/24	37	18.61	123.5	18.41	18.40	-86.5	4,724	-1.83%	大賣/
2023/04/21	1,364.2	20.06	1,216	18.22	18.10	148.2	4,563	3.25%	大買/大賣/鉅額交易
2023/04/20	2	18.85	11.1	19.15	19.15	-9.1	3,432	-0.27%
2023/04/19	3	17.52	2	17.78	17.45	1	3,221	0.03%
2023/04/18	5	17.05	10	16.93	16.85	-5	3,057	-0.16%
2023/04/17	14	17.15	8.1	17.32	17.10	6	3,029	0.20%
2023/04/14	8.1	16.86	4	16.78	16.75	4.1	2,957	0.14%
2023/04/13	8.1	17.09	6.1	17.40	17.00	2	2,917	0.07%
2023/04/12	43	17.17	39	17.09	17.10	4	2,825	0.14%
2023/04/11	5	16.37	4	16.25	16.15	1	2,593	0.04%
2023/04/10	3	16.23	4	16.19	16.15	-1	2,579	-0.04%
2023/04/07	2	16.23	5	16.31	16.30	-3	2,561	-0.12%
2023/04/06	4	16.54	9	16.42	16.45	-5	2,517	-0.20%
2023/03/31	13	16.58	10	16.48	16.70	3	2,451	0.12%
2023/03/30	2	15.55	2	15.50	15.50	0	2,254	0.00%
2023/03/29	1	15.55	0	0.00	15.55	1	2,251	0.04%
2023/03/28	1	15.50	0	0.00	15.50	1	2,259	0.04%
2023/03/27	3	15.88	0	0.00	15.80	3	2,245	0.13%
2023/03/24	4.1	16.02	4	15.95	15.90	0.1	2,235	0.00%
2023/03/23	4	15.96	5	15.97	15.80	-1	2,211	-0.04%
2023/03/22	4	16.18	6	16.17	16.15	-2	2,170	-0.09%
2023/03/21	7	16.61	6	16.55	16.30	1	2,105	0.05%
2023/03/20	7	16.02	3.2	15.82	16.00	3.8	1,946	0.20%
2023/03/17	3	16.00	3	15.67	16.00	0	1,891	0.00%
2023/03/16	105.2	16.02	149	15.97	15.95	-43.8	1,666	-2.63%	大買/大賣/
2023/03/15	69	15.02	5	15.06	15.10	64	1,102	5.80%
2023/03/13	0	0.00	6	14.00	13.95	-6	966	-0.62%
2023/03/10	1	14.30	0	0.00	14.10	1	980	0.10%
2023/03/09	0	0.00	3	14.55	14.55	-3	980	-0.31%
2023/03/08	0	0.00	2	14.70	14.75	-2	998	-0.20%
2023/03/07	1	14.80	3	14.65	14.80	-2	1,004	-0.20%
2023/03/06	2	14.60	1	14.70	14.65	1	995	0.10%
2023/03/03	0	14.70	2	14.65	14.55	-2	993	-0.20%
2023/03/01	3	14.28	2	14.30	14.30	1	983	0.10%
2023/02/24	3	14.27	2	14.35	14.25	1	988	0.10%
2023/02/22	0	14.40	1	14.35	14.45	-1	987	-0.10%
2023/02/21	1	14.60	5	14.62	14.60	-4	989	-0.40%
2023/02/20	5.1	14.69	4	14.64	14.70	1.1	991	0.11%
2023/02/17	0	0.00	1	14.45	14.50	-1	978	-0.10%
2023/02/16	8	14.82	5	14.51	14.65	3	968	0.31%
2023/02/15	1	14.20	2	14.30	14.20	-1	875	-0.11%
2023/02/14	1	14.00	0	0.00	14.05	1	844	0.12%
2023/02/13	0.2	13.85	0	0.00	13.75	0.2	845	0.02%
2023/02/10	1	13.80	0	0.00	13.75	1	858	0.12%
2023/02/09	1	14.00	0	0.00	14.00	1	862	0.12%
2023/02/08	0	14.20	0	0.00	13.95	0	865	0.00%
2023/02/07	0.2	14.00	2	13.90	13.90	-1.8	864	-0.21%
2023/02/06	0	14.10	0	0.00	13.95	0	870	0.00%
2023/02/03	0	0.00	1	14.15	14.10	-1	875	-0.11%
2023/02/02	3	14.07	0	0.00	14.45	3	851	0.35%
2023/02/01	0	0.00	1	13.70	13.70	-1	773	-0.13%
2023/01/31	1	13.65	0	0.00	13.65	1	771	0.13%
2023/01/30	3	13.30	3	13.25	13.35	0	759	0.00%
2023/01/16	0	0.00	5	13.10	13.10	-5	768	-0.65%
2023/01/13	3	13.00	0	0.00	13.05	3	777	0.39%
2023/01/12	0.4	13.25	12	13.20	13.15	-11.6	780	-1.49%
2023/01/06	0	13.75	0	0.00	13.20	0	825	0.00%
2023/01/05	0	13.30	0	0.00	13.30	0	849	0.00%
2022/12/30	0.2	13.25	1	13.20	13.20	-0.8	875	-0.09%
2022/12/22	2	13.70	0	0.00	13.55	2	898	0.22%
2022/12/21	2	13.30	0	0.00	13.30	2	911	0.22%
2022/12/20	1	13.70	1	13.70	13.20	0	919	0.00%
2022/12/19	1	13.70	1	13.75	13.70	0	927	0.00%
2022/12/16	0	0.00	1	13.80	13.85	-1	935	-0.11%
2022/12/15	0	0.00	1	14.00	13.95	-1	961	-0.10%
2022/12/13	0	13.95	0	0.00	13.90	0	975	0.00%
2022/12/12	1	13.85	5	13.90	13.85	-4	985	-0.41%
2022/12/06	10	14.80	0	0.00	14.45	10	1,004	1.00%
2022/12/05	2	15.00	0	0.00	15.00	2	997	0.20%
2022/11/29	1	14.50	0	0.00	14.45	1	1,005	0.10%
2022/11/28	0	14.25	0	0.00	14.10	0	1,031	0.00%
2022/11/22	1	13.85	1	14.00	13.85	0	1,099	0.00%
2022/11/17	1	14.30	0	0.00	14.30	1	1,132	0.09%
2022/11/16	0.1	14.30	0	0.00	14.05	0.1	1,143	0.01%
2022/11/10	0.1	14.20	0	0.00	14.10	0.1	1,226	0.01%
2022/11/08	0	0.00	100	14.39	14.10	-100	1,262	-7.92%
2022/11/07	31	14.43	0	0.00	14.40	31	1,271	2.44%
2022/11/03	0	0.00	1	14.20	14.35	-1	1,292	-0.08%
2022/11/01	0	0.00	2	14.00	14.00	-2	1,355	-0.15%
2022/10/27	10	14.10	0	0.00	14.10	10	1,580	0.63%
2022/10/25	1	13.90	0	0.00	13.80	1	1,669	0.06%
2022/10/20	0	13.75	0	0.00	13.75	0	1,711	0.00%
2022/10/18	1	14.35	0	0.00	14.30	1	1,755	0.06%
2022/10/13	1	14.15	0	0.00	13.60	1	1,939	0.05%
2022/10/06	0	0.00	7	15.30	15.20	-7	2,073	-0.34%
2022/10/05	0	15.35	0	0.00	15.35	0	2,116	0.00%
2022/09/28	0	0.00	2	14.85	14.65	-2	2,567	-0.08%
2022/09/27	0	0.00	1	15.50	15.50	-1	2,694	-0.04%
2022/09/26	0	15.50	0	0.00	15.05	0	2,815	0.00%
2022/09/23	15	16.10	0	0.00	16.15	15	2,969	0.51%
2022/09/22	0	16.10	0	0.00	16.45	0	3,108	0.00%
2022/09/21	0.4	16.05	0	0.00	15.95	0.4	3,189	0.01%
2022/09/15	0	16.30	0	0.00	16.35	0	3,922	0.00%
2022/09/13	20	16.35	0	16.45	16.50	20	4,180	0.48%
2022/09/12	0	0.00	1	16.60	16.60	-1	4,501	-0.02%
2022/09/08	0	16.50	0	0.00	16.30	0	4,776	0.00%
2022/09/07	0	0.00	1	15.85	16.00	-1	5,504	-0.02%
2022/09/06	2	16.43	0	0.00	16.10	2	5,890	0.03%
2022/09/05	20	16.60	0	0.00	16.40	20	6,351	0.31%
2022/09/02	5	16.95	0	0.00	16.90	5	6,641	0.08%
2022/09/01	2.1	17.20	0	0.00	16.90	2.1	7,226	0.03%
2022/08/30	0	17.20	0	0.00	17.25	0	7,903	0.00%
2022/08/29	2	17.20	16	17.23	17.20	-14	7,898	-0.18%
2022/08/26	0	17.85	0	0.00	17.75	0	7,886	0.00%
2022/08/24	0	17.75	2	17.55	17.55	-2	7,898	-0.03%
2022/08/23	1	17.70	1	17.65	17.65	0	7,901	0.00%
2022/08/22	0	18.00	0	0.00	17.85	0	7,906	0.00%
2022/08/19	0	0.00	1	17.80	17.80	-1	7,879	-0.01%
2022/08/18	4	17.89	3	17.87	17.85	1	7,883	0.01%
2022/08/17	10	18.02	0	0.00	18.00	10	7,894	0.13%
2022/08/16	0	17.80	0	0.00	17.75	0	7,897	0.00%
2022/08/15	1	17.50	1	17.55	17.65	0	7,911	0.00%
2022/08/12	1	17.55	0	0.00	17.70	1	7,926	0.01%
2022/08/11	2	17.45	0	0.00	17.45	2	7,975	0.03%
2022/08/09	1	17.25	1	17.20	17.25	0	8,215	0.00%
2022/08/08	1	17.35	1	17.35	17.35	0	8,219	0.00%
2022/08/05	1	17.80	1	17.95	17.80	0	8,215	0.00%
2022/08/04	1.1	17.71	0	17.70	17.70	1.1	8,238	0.01%
2022/08/03	3	18.18	2	18.18	18.15	1	8,208	0.01%
2022/08/02	1	18.95	2	19.10	18.70	-1	8,148	-0.01%
2022/08/01	1	19.30	0	0.00	19.30	1	8,191	0.01%
2022/07/29	2	18.95	1	19.05	19.10	1	8,307	0.01%
2022/07/28	5	18.85	0	0.00	18.80	5	8,858	0.06%
2022/07/27	1	18.85	1	18.60	18.95	0	9,080	0.00%
2022/07/26	2	18.85	5	18.75	18.65	-3	9,139	-0.03%
2022/07/25	0	19.30	0	0.00	19.05	0	9,153	0.00%
2022/07/22	1	19.45	0	0.00	19.25	1	9,211	0.01%
2022/07/21	6.2	19.08	0	0.00	19.05	6.2	9,232	0.07%
2022/07/20	0.2	20.00	0.1	20.09	19.90	0.1	9,475	0.00%
2022/07/19	2	19.80	5	19.83	19.80	-3	9,508	-0.03%
2022/07/18	3	19.62	7	19.75	19.70	-4	9,542	-0.04%
2022/07/14	0.2	19.60	1	19.55	19.70	-0.8	9,988	-0.01%
2022/07/13	2	19.55	7	19.56	19.40	-5	9,974	-0.05%
2022/07/12	7	18.77	4	18.78	18.80	3	9,972	0.03%
2022/07/08	11.1	19.50	5	19.85	19.65	6.1	9,933	0.06%
2022/07/07	5	18.83	7	18.86	19.00	-2	9,847	-0.02%
2022/07/06	3	18.12	10	18.16	18.00	-7	9,833	-0.07%
2022/07/05	12.1	18.44	3	18.55	18.70	9.1	10,098	0.09%
2022/07/04	2	18.88	0	0.00	18.40	2	9,991	0.02%
2022/07/01	6	19.92	10	19.82	19.30	-4	9,907	-0.04%
2022/06/30	5	20.00	4	20.07	19.95	1	9,779	0.01%
2022/06/29	2	20.83	2	20.53	21.05	0	9,683	0.00%
2022/06/28	5	21.29	11	21.02	20.85	-6	9,765	-0.06%
2022/06/27	11	20.98	16	20.93	20.80	-5	9,591	-0.05%
2022/06/24	8	19.94	4	19.84	19.75	4	9,329	0.04%
2022/06/23	4	19.25	6	19.48	19.45	-2	9,190	-0.02%
2022/06/22	6	19.18	1	19.10	18.85	5	9,180	0.05%
2022/06/21	2	19.25	2	19.20	19.25	0	9,252	0.00%
2022/06/20	19.2	19.92	9	19.53	19.00	10.2	9,203	0.11%
2022/06/17	11	20.93	11	20.85	21.10	0	9,117	0.00%
2022/06/16	59.5	21.28	67	21.16	20.70	-7.5	8,925	-0.08%
2022/06/15	13	21.29	22	21.20	21.00	-9	8,256	-0.11%
2022/06/14	41.6	20.35	43	20.18	21.00	-1.5	7,925	-0.02%
2022/06/13	16.1	20.54	19	20.33	20.55	-2.9	7,524	-0.04%
2022/06/10	99	20.27	95	20.32	20.50	4	7,363	0.05%
2022/06/09	41	19.53	45	19.55	20.00	-4	6,874	-0.06%
2022/06/08	36	18.57	32	18.41	18.35	4	6,606	0.06%
2022/06/07	2	18.00	0	0.00	18.00	2	6,520	0.03%
2022/06/06	2	18.03	0	0.00	18.00	2	6,546	0.03%
2022/06/01	1	18.40	4	18.54	18.35	-3	6,631	-0.05%
2022/05/31	1	18.30	3	18.33	18.25	-2	6,668	-0.03%
2022/05/30	2	18.48	1	18.40	18.45	1	6,850	0.01%
2022/05/27	0	0.00	11	18.25	18.20	-11	6,925	-0.16%
2022/05/26	1	18.20	30	18.30	18.10	-29	7,072	-0.41%
2022/05/25	23.1	18.24	20	18.15	18.20	3.1	7,074	0.04%
2022/05/24	30	18.10	1	18.25	18.10	29	7,105	0.41%
2022/05/23	4.5	18.63	3	18.55	18.50	1.5	7,089	0.02%
2022/05/20	3	18.68	1	18.50	18.50	2	7,105	0.03%
2022/05/19	2	18.70	15	18.69	18.70	-13	7,098	-0.18%
2022/05/18	30.5	18.99	6	18.91	18.85	24.5	7,089	0.34%
2022/05/17	6	18.31	7	18.36	18.50	-1	6,957	-0.01%
2022/05/16	0	0.00	3	17.93	17.80	-3	6,871	-0.04%
2022/05/13	16	17.93	2	18.00	17.90	14	6,869	0.20%
2022/05/12	1	18.45	17	17.74	17.65	-16	6,891	-0.23%
2022/05/11	2	18.25	0	0.00	18.25	2	6,870	0.03%
2022/05/10	0	0.00	1	18.30	18.60	-1	6,876	-0.01%
2022/05/09	6	18.44	1	18.35	18.35	5	6,864	0.07%
2022/05/06	24	19.08	21	18.96	18.95	3	6,808	0.04%
2022/05/05	97	19.94	148	19.89	19.75	-51	6,682	-0.76%	大賣/
2022/05/04	63	19.51	52	19.40	19.35	11	6,171	0.18%
2022/05/03	21	18.73	3	18.85	18.65	18	6,045	0.30%
2022/04/29	1	18.40	0.1	18.65	18.35	1	6,081	0.02%
2022/04/28	7	18.84	21	18.76	18.40	-14	6,269	-0.22%
2022/04/27	23.1	18.58	8	18.59	18.50	15.1	6,761	0.22%
2022/04/26	28	19.08	28	18.94	19.15	0	7,107	0.00%
2022/04/25	5.1	18.15	10.1	18.66	18.10	-5	6,837	-0.07%
2022/04/22	15	19.29	6	19.27	19.20	9	6,815	0.13%
2022/04/21	14.1	19.70	10	19.65	19.65	4.1	6,813	0.06%
2022/04/20	28.1	19.74	38	19.86	19.70	-9.9	6,742	-0.15%
2022/04/19	0	18.75	0	0.00	18.50	0	6,384	0.00%
2022/04/15	1	19.00	1	19.00	18.80	0	6,478	0.00%
2022/04/14	8	18.92	2	19.10	18.90	6	6,585	0.09%
2022/04/13	7	19.24	4	19.34	19.20	3	6,694	0.04%
2022/04/12	3	18.83	7	18.86	18.85	-4	6,901	-0.06%
2022/04/11	57	19.60	55	19.78	19.25	2	7,022	0.03%
2022/04/08	0	0.00	5	18.91	18.85	-5	6,763	-0.07%
2022/04/07	4	18.74	10	18.42	18.40	-6	6,903	-0.09%
2022/04/06	11	19.00	2	19.13	19.10	9	7,087	0.13%
2022/04/01	4	19.41	0	19.25	19.15	4	7,286	0.05%
2022/03/31	17	19.45	17	19.52	19.15	0	7,450	0.00%
2022/03/30	2	18.65	0	0.00	18.65	2	7,594	0.03%
2022/03/29	3	18.70	1	18.55	18.55	2	7,984	0.03%
2022/03/28	3	18.75	5	18.75	18.75	-2	8,409	-0.02%
2022/03/25	15	19.32	9	19.32	19.10	6	8,637	0.07%
2022/03/24	10.1	19.61	23	19.55	19.65	-12.9	8,887	-0.15%
2022/03/23	9	18.92	6	19.03	18.85	3	8,979	0.03%
2022/03/22	41	19.51	33	19.65	19.20	8	9,381	0.09%
2022/03/21	31.2	19.20	38	19.02	18.70	-6.8	9,766	-0.07%
2022/03/18	14	19.02	14	18.74	18.70	0	10,038	0.00%
2022/03/17	15	18.87	13.3	18.67	18.65	1.7	10,664	0.02%
2022/03/16	7	18.49	15	18.58	18.30	-8	10,841	-0.07%
2022/03/15	4.1	18.49	17.5	18.09	18.55	-13.5	11,202	-0.12%
2022/03/14	20	18.95	20	18.78	18.80	0	11,686	0.00%
2022/03/11	39.2	19.03	17	19.03	19.15	22.2	11,971	0.19%
2022/03/10	4.3	17.94	4	17.95	17.85	0.3	12,347	0.00%
2022/03/08	15	17.58	1	17.25	17.20	14	14,021	0.10%
2022/03/07	6.1	17.20	2	17.23	17.15	4.1	14,429	0.03%
2022/03/04	13	18.17	25.1	18.23	17.90	-12.1	14,458	-0.08%
2022/03/03	20.6	18.82	21	18.74	18.40	-0.4	14,460	0.00%
2022/03/02	3	18.05	8	18.12	18.35	-5	14,334	-0.03%
2022/03/01	18	18.26	5	18.20	18.15	13	14,300	0.09%
2022/02/25	0	16.95	4	16.91	16.80	-4	14,344	-0.03%
2022/02/24	2	17.05	3	16.70	16.55	-1	14,459	-0.01%
2022/02/23	0	17.50	0	0.00	17.45	0	14,505	0.00%
2022/02/22	1	17.50	0	0.00	17.35	1	14,862	0.01%
2022/02/21	1	18.10	4	18.01	18.10	-3	15,101	-0.02%
2022/02/18	0	18.00	0	0.00	17.80	0	15,108	0.00%
2022/02/17	0	0.00	6	18.10	18.10	-6	15,107	-0.04%
2022/02/15	1	18.40	3.2	18.12	18.00	-2.2	15,110	-0.01%
2022/02/14	5	18.00	0.3	18.04	18.00	4.7	15,172	0.03%
2022/02/11	29	19.06	30	18.88	18.65	-1	15,179	-0.01%
2022/02/10	26	19.22	26	19.40	19.20	0	15,218	0.00%
2022/02/09	1	19.50	0	0.00	19.30	1	15,202	0.01%
2022/02/08	26	18.90	27	19.09	19.15	-1	15,249	-0.01%
2022/02/07	1	18.75	0	0.00	18.75	1	15,477	0.01%
2022/01/26	0	0.00	4	18.31	18.15	-4	16,139	-0.02%
2022/01/25	28	18.23	29	18.63	18.20	-1	16,329	-0.01%
2022/01/24	21	19.25	34.3	19.02	19.00	-13.3	16,278	-0.08%
2022/01/21	27.2	20.23	23	19.85	19.75	4.2	16,315	0.03%
2022/01/20	55.1	20.61	41.3	20.49	20.90	13.8	16,080	0.09%
2022/01/19	64.7	20.25	64	20.13	20.00	0.7	15,500	0.00%
2022/01/18	3.2	19.52	1.1	19.38	19.10	2.1	15,063	0.01%
2022/01/17	16	19.31	4	18.94	19.35	12	15,013	0.08%
2022/01/14	0.1	18.75	2	18.70	18.65	-2	14,942	-0.01%
2022/01/13	8.1	19.10	5	19.31	19.05	3.1	14,872	0.02%
2022/01/12	1.1	19.41	3	19.53	19.40	-1.9	14,803	-0.01%
2022/01/11	2	19.33	1	19.37	19.20	1	14,745	0.01%
2022/01/10	2	19.98	3	19.90	20.00	-1	14,654	-0.01%
2022/01/07	7.1	19.89	8	19.81	19.70	-1	14,570	-0.01%
2022/01/06	0	0.00	1	20.60	20.75	-1	14,425	-0.01%
2022/01/05	12.1	20.60	8.5	20.41	20.00	3.6	14,260	0.02%
2022/01/04	15	21.91	8	22.10	21.50	7	13,965	0.05%
2022/01/03	12	21.95	8	21.93	21.95	4	13,754	0.03%
2021/12/30	9	22.12	6	22.05	22.05	3	13,661	0.02%
2021/12/29	5	22.16	6	22.04	21.95	-1	13,480	-0.01%
2021/12/28	13.1	21.60	6	21.67	21.70	7.1	13,250	0.05%
2021/12/27	10	21.70	13	21.81	21.95	-3	13,003	-0.02%
2021/12/24	17.1	21.62	22	21.24	21.35	-5	12,789	-0.04%
2021/12/23	29	22.10	27	22.06	22.10	2	12,452	0.02%
2021/12/22	41	22.00	44	22.23	21.70	-3	12,043	-0.02%
2021/12/21	14	20.99	20	21.07	21.30	-6	11,579	-0.05%
2021/12/20	20.1	21.19	28	21.17	21.30	-8	11,325	-0.07%
2021/12/17	12.2	21.33	10.1	21.76	20.40	2.1	10,973	0.02%
2021/12/16	49.5	21.95	62.6	21.87	22.00	-13	10,657	-0.12%
2021/12/15	67.1	21.61	59.5	21.53	21.85	7.6	10,177	0.07%
2021/12/14	81.1	20.11	67	20.13	20.40	14	9,544	0.15%
2021/12/13	40.8	19.98	42	19.96	20.55	-1.2	9,181	-0.01%
2021/12/10	4.3	18.86	15	18.90	18.75	-10.7	8,492	-0.13%
2021/12/09	22.3	19.13	45.3	19.31	19.00	-23.1	8,252	-0.28%
2021/12/08	48	18.71	79	18.36	18.85	-31	7,800	-0.40%
2021/12/07	62	17.98	55	17.95	17.80	7	7,160	0.10%
2021/12/06	67.3	18.13	21	18.12	18.10	46.3	6,735	0.69%
2021/12/03	212	16.93	199	16.85	17.00	13	6,039	0.22%	大買/大賣/
2021/12/02	35	15.85	30.1	15.85	16.55	4.9	5,141	0.10%
2021/12/01	10	15.31	12	15.03	15.05	-2	4,276	-0.05%
2021/11/30	8	13.86	13	14.01	14.10	-5	3,796	-0.13%
2021/11/29	12	13.14	14	13.11	13.15	-2	3,706	-0.05%
2021/11/26	15	13.84	0	0.00	13.50	15	3,636	0.41%
2021/11/25	3	14.42	3	14.17	14.15	0	3,556	0.00%
2021/11/24	2	14.50	2	14.35	14.35	0	3,490	0.00%
2021/11/23	29	14.36	64	14.00	14.00	-35	3,283	-1.07%
2021/11/22	15.3	14.94	16	14.84	14.50	-0.7	3,138	-0.02%
2021/11/19	64	15.51	15.3	15.23	15.05	48.7	3,032	1.61%
2021/11/18	4.8	15.25	8	15.26	15.85	-3.2	2,643	-0.12%
2021/11/17	6	14.25	1.1	14.38	14.45	4.9	2,354	0.21%
2021/11/16	2	14.55	1.4	14.31	14.20	0.6	2,314	0.03%
2021/11/15	0	0.00	4.2	13.95	14.20	-4.2	2,253	-0.18%
2021/11/12	2	14.00	5	13.83	13.80	-3	2,221	-0.13%
2021/11/11	5	13.91	4	14.06	13.85	1	2,201	0.04%
2021/11/10	2.1	13.30	2	13.33	13.30	0.1	2,113	0.00%
2021/11/09	1	13.30	2	13.60	13.30	-1	2,048	-0.05%
2021/11/08	0	13.85	0	0.00	13.80	0	1,965	0.00%
2021/11/05	0	0.00	7	13.86	13.80	-7	1,932	-0.36%
2021/11/04	57.5	14.79	38.1	14.85	14.60	19.4	1,836	1.06%
2021/11/03	113	14.36	127.8	14.33	14.60	-14.8	1,570	-0.94%	大買/大賣/
2021/11/02	27	13.95	4	13.95	13.95	23	865	2.66%
2021/11/01	4	12.65	3	12.70	12.70	1	612	0.16%
2021/10/29	11	11.34	12	11.42	11.55	-1	541	-0.18%
2021/10/26	1	10.40	0	0.00	10.40	1	384	0.26%
2021/10/25	0	0.00	0.4	10.10	10.20	-0.4	369	-0.10%
2021/10/15	0	10.15	0	0.00	10.05	0	402	0.00%
2021/10/07	0.6	10.15	0	0.00	10.15	0.6	434	0.14%
2021/10/01	1	10.20	0	0.00	10.20	1	451	0.22%
2021/09/17	0	10.23	0	0.00	10.05	0	563	0.01%
2021/09/16	0.1	10.00	0	0.00	10.00	0.1	567	0.02%
2021/09/09	0.1	10.20	0	0.00	10.05	0.1	581	0.02%
2021/09/08	2	10.10	0	10.20	10.05	2	590	0.34%
2021/09/07	1	10.15	1	10.15	10.15	0	601	0.00%
2021/09/03	0.1	10.30	0	0.00	10.45	0.1	615	0.02%
2021/08/25	0	0.00	1	10.35	10.30	-1	719	-0.14%
2021/08/23	1	10.25	3	10.20	10.30	-2	750	-0.27%
2021/08/20	2	9.96	0	0.00	10.00	2	761	0.26%
2021/08/18	0	0.00	2	10.00	10.15	-2	766	-0.26%
2021/08/16	4	10.31	0	0.00	10.25	4	774	0.52%
2021/08/06	2	11.20	0	0.00	11.20	2	904	0.22%
2021/08/05	0	11.15	0	0.00	11.15	0	933	0.00%
2021/07/23	1	11.30	1	11.30	11.45	0	1,391	0.00%
2021/07/21	0	0.00	3	11.10	11.10	-3	1,688	-0.18%
2021/07/19	0	11.35	0.1	11.63	11.70	-0.1	1,783	-0.01%
2021/07/14	0.1	11.20	0	0.00	11.20	0.1	2,027	0.00%
2021/07/09	0	0.00	3	11.50	11.50	-3	2,485	-0.12%
2021/07/08	2	11.50	0.1	11.60	11.55	2	2,583	0.08%
2021/07/07	1	11.50	0	0.00	11.50	1	2,614	0.04%
2021/07/06	0	0.00	1	11.60	11.60	-1	2,675	-0.04%
2021/07/05	2	11.78	1	11.70	11.75	1	2,803	0.04%
2021/07/02	0	0.00	0.1	11.75	11.75	-0.1	2,854	0.00%
2021/06/30	0	0.00	3.8	11.80	11.75	-3.8	2,843	-0.13%
2021/06/29	1	11.85	0	0.00	11.85	1	2,827	0.04%
2021/06/28	0.1	11.50	0	0.00	11.60	0.1	2,794	0.00%
2021/06/25	0	0.00	3	11.50	11.55	-3	2,804	-0.11%
2021/06/24	0.1	11.40	2	11.60	11.60	-1.9	2,856	-0.07%
2021/06/21	0.1	11.22	0	0.00	11.25	0.1	2,854	0.00%
2021/06/18	0	11.50	4	11.40	11.50	-4	2,859	-0.14%
2021/06/16	0	0.00	0.5	11.60	11.60	-0.5	2,912	-0.02%
2021/06/15	0	11.55	0	11.55	11.55	0	2,919	0.00%
2021/06/08	0	0.00	0	11.40	11.45	0	2,920	0.00%
2021/06/04	0	0.00	5	11.61	11.50	-5	2,918	-0.17%
2021/06/03	0	0.00	0.2	11.62	11.70	-0.2	2,917	-0.01%
2021/06/02	0	0.00	1	11.60	11.45	-1	2,921	-0.03%
2021/05/31	2	11.40	0	0.00	11.40	2	2,888	0.07%
2021/05/24	1	10.95	1	11.10	11.10	0	3,284	0.00%
2021/05/21	2	10.80	4	10.74	10.80	-2	3,299	-0.06%
2021/05/20	0	0.00	0.1	10.85	10.45	-0.1	3,301	0.00%
2021/05/19	0	0.00	2	10.75	10.70	-2	3,309	-0.06%
2021/05/18	3.1	10.57	0	0.00	10.65	3.1	3,305	0.09%
2021/05/14	4	10.75	0	0.00	10.50	4	3,257	0.12%
2021/05/13	1	10.50	0	0.00	10.50	1	3,234	0.03%
2021/05/12	4	11.30	0	0.00	11.00	4	3,213	0.12%
2021/05/10	0	0.00	0	12.95	12.85	0	3,137	0.00%
2021/05/07	2	12.45	0	0.00	12.65	2	3,118	0.06%
2021/05/06	0	0.00	2	12.45	12.50	-2	3,111	-0.06%
2021/05/05	1	12.85	2	12.10	12.55	-1	3,092	-0.03%
2021/05/04	1	12.30	1	12.55	12.40	0	3,066	0.00%
2021/05/03	2	13.58	1	13.30	13.30	1	3,075	0.03%
2021/04/29	9	14.96	19	14.68	14.20	-10	3,029	-0.33%
2021/04/28	18	14.77	4.5	14.90	14.85	13.5	2,939	0.46%
2021/04/27	3	14.40	0	14.25	14.25	3	2,797	0.11%
2021/04/26	2	14.43	1	14.35	14.35	1	2,773	0.04%
2021/04/22	3	14.13	2	14.35	14.20	1	2,708	0.04%
2021/04/21	0	0.00	7	14.04	14.15	-7	2,572	-0.27%
2021/04/20	1.6	13.93	0	0.00	14.05	1.6	2,550	0.06%
2021/04/19	17	14.65	13	14.47	14.45	4	2,548	0.16%
2021/04/16	1	13.90	0	0.00	13.95	1	2,185	0.05%
2021/04/15	0	0.00	2	13.90	13.70	-2	2,162	-0.09%
2021/04/14	0	0.00	1	13.75	13.60	-1	2,218	-0.05%
2021/04/13	1	13.80	0	0.00	13.50	1	2,419	0.04%
2021/04/12	6	13.77	3	13.72	13.85	3	2,594	0.12%
2021/04/09	3	13.68	6	13.66	13.75	-3	2,572	-0.12%
2021/04/08	5	13.08	0	0.00	13.30	5	2,517	0.20%
2021/04/07	0	0.00	1	12.85	12.95	-1	2,694	-0.04%
2021/04/06	0.1	12.80	3	12.85	12.85	-2.9	3,061	-0.10%
2021/04/01	1	12.75	2	12.85	12.80	-1	3,119	-0.03%
2021/03/31	1	12.75	1	12.85	12.80	0	3,214	0.00%
2021/03/24	0	0.00	1	13.00	13.05	-1	3,218	-0.03%
2021/03/23	0	13.30	0	0.00	13.00	0	3,217	0.00%
2021/03/22	0	13.38	2	13.55	13.25	-2	3,217	-0.06%
2021/03/19	1	13.30	0	0.00	13.35	1	3,189	0.03%
2021/03/18	1	12.95	20	12.80	12.95	-19	3,150	-0.60%
2021/03/17	2	12.68	0	0.00	12.75	2	3,145	0.06%
2021/03/16	23	12.72	0	0.00	12.70	23	3,138	0.73%
2021/03/15	0	12.68	1	12.60	12.70	-1	3,139	-0.03%
2021/03/12	0	12.84	0	0.00	12.55	0	3,141	0.00%
2021/03/10	1	12.50	0	0.00	12.50	1	3,159	0.03%
2021/03/08	0	12.92	0	0.00	12.60	0	3,236	0.00%
2021/03/05	1	12.90	2	13.10	12.85	-1	3,245	-0.03%
2021/03/04	0	13.35	0	0.00	13.20	0	3,275	0.00%
2021/03/03	2	13.40	3	13.40	13.40	-1	3,270	-0.03%
2021/03/02	5	13.91	2	13.88	13.15	3	3,244	0.09%
2021/02/22	0	0.00	1	13.10	13.15	-1	2,854	-0.04%
2021/02/18	0	0.00	5	12.80	12.95	-5	2,813	-0.18%
2021/02/05	1	12.20	0	0.00	12.20	1	2,786	0.04%
2021/02/02	1	12.30	0	0.00	12.30	1	2,862	0.03%
2021/01/29	1	12.65	0	0.00	12.50	1	2,887	0.03%
2021/01/27	0	0.00	2	12.70	12.65	-2	2,926	-0.07%
2021/01/25	0	0.00	1	12.65	12.95	-1	2,908	-0.03%
2021/01/22	0	0.00	1	12.75	12.85	-1	2,843	-0.04%
2021/01/21	2	12.85	3	13.22	12.85	-1	2,821	-0.04%
2021/01/20	3	13.55	0	0.00	13.00	3	2,797	0.11%
2021/01/19	0	0.00	2	13.20	13.45	-2	2,683	-0.07%
2021/01/18	3	12.85	0	0.00	12.80	3	2,706	0.11%
2021/01/15	2	12.95	2	13.03	12.90	0	2,694	0.00%
2021/01/14	0	0.00	1	13.50	13.40	-1	2,659	-0.04%
2021/01/13	0	0.00	4	13.53	13.50	-4	2,644	-0.15%
2021/01/12	1	13.50	2	14.05	13.45	-1	2,613	-0.04%
2021/01/07	0	0.00	2	14.50	14.50	-2	2,496	-0.08%
2021/01/06	13	16.01	9	15.92	14.60	4	2,422	0.17%
2021/01/05	4	14.54	7.4	14.23	15.55	-3.4	2,121	-0.16%
2021/01/04	5	14.06	1	14.10	14.15	4	1,913	0.21%
2020/12/31	3	14.03	0.5	14.30	13.95	2.5	1,868	0.13%
2020/12/30	17	14.40	10.2	14.44	14.20	6.8	1,792	0.38%
2020/12/29	10.2	14.27	9	14.30	14.30	1.2	1,558	0.08%
2020/12/28	2	12.55	1	12.60	13.00	1	1,184	0.08%
2020/12/25	1	12.90	50.8	12.29	12.70	-49.8	1,115	-4.46%
2020/12/24	50	12.20	1	12.15	12.20	49	1,013	4.83%
2020/12/23	1	11.95	0	0.00	11.95	1	991	0.10%
2020/12/22	0	12.25	0	0.00	11.90	0	992	0.00%
2020/12/18	0	0.00	0.6	11.70	11.70	-0.6	921	-0.07%
2020/12/17	0	11.77	0.2	11.80	11.75	-0.2	915	-0.02%
2020/12/16	0	0.00	5	11.75	11.80	-5	917	-0.54%
2020/12/15	0	11.50	0	0.00	11.55	0	913	0.00%
2020/12/11	3	11.40	0	0.00	11.30	3	935	0.32%
2020/12/09	1	11.65	0	0.00	11.60	1	950	0.11%
2020/12/08	3	11.70	0	0.00	11.75	3	977	0.31%
2020/12/03	1	12.10	5.2	12.06	12.00	-4.2	984	-0.43%
2020/12/01	2	11.90	2	11.83	11.65	0	896	0.00%
2020/11/30	1	11.45	1	11.70	11.80	0	869	0.00%
2020/11/27	0.2	11.30	9	11.35	11.35	-8.8	824	-1.07%
2020/11/25	0	0.00	1	11.15	11.20	-1	821	-0.12%
2020/11/24	2	11.00	0	0.00	11.00	2	827	0.24%
2020/11/23	0	0.00	2	11.20	11.15	-2	806	-0.25%
2020/11/20	2	11.10	0	0.00	11.10	2	809	0.25%
2020/11/18	5.1	11.25	0	0.00	11.25	5.1	811	0.62%
2020/11/16	1	11.30	1	11.30	11.35	0	810	0.00%
2020/11/12	1	11.50	0	0.00	11.50	1	813	0.12%
2020/11/11	5	11.25	0	0.00	11.30	5	725	0.69%
2020/11/09	2	11.38	0	0.00	11.30	2	733	0.27%
2020/11/06	2	11.55	0	0.00	11.50	2	726	0.28%
2020/10/23	0.1	10.90	1	11.00	11.00	-0.9	580	-0.15%
2020/10/22	0	0.00	1	10.95	11.00	-1	587	-0.17%
2020/10/19	0	0.00	1	11.20	11.10	-1	599	-0.17%
2020/10/16	0.2	11.15	0	0.00	11.15	0.2	605	0.03%
2020/10/15	0.2	11.20	0	0.00	11.30	0.2	618	0.03%
2020/10/13	0.2	10.95	0	0.00	10.95	0.2	715	0.03%
2020/10/07	0.1	11.10	0	0.00	11.10	0.1	786	0.01%
2020/09/29	0	0.00	0.2	11.05	11.05	-0.2	810	-0.02%
2020/09/28	0	0.00	0.8	11.10	11.05	-0.8	819	-0.10%
2020/09/08	1	11.85	0	0.00	11.80	1	983	0.10%
2020/09/07	2	11.83	0	0.00	11.85	2	1,047	0.19%
2020/08/20	0	0.00	1	11.00	11.05	-1	1,336	-0.07%
2020/08/18	9	11.44	0	0.00	11.40	9	1,331	0.68%
2020/08/07	0	0.00	2	11.15	11.20	-2	1,363	-0.15%
2020/08/03	0	0.00	2	11.05	11.05	-2	1,451	-0.14%
2020/07/27	0	0.00	11	10.90	10.90	-11	1,601	-0.69%
2020/07/22	0.4	11.35	0	0.00	11.40	0.4	1,636	0.02%
2020/07/21	1	11.35	0	0.00	11.30	1	1,661	0.06%
2020/07/08	1	12.10	8	12.06	12.00	-7	1,823	-0.38%
2020/07/02	0	0.00	11	11.30	11.30	-11	1,712	-0.64%
2020/07/01	0	0.00	3	11.30	11.30	-3	1,715	-0.17%
2020/06/30	0	0.00	2	11.30	11.30	-2	1,721	-0.12%
2020/06/24	3	11.45	3	11.55	11.60	0	1,735	0.00%
2020/06/23	0.3	11.50	0	0.00	11.50	0.3	1,741	0.01%
2020/06/19	2	11.90	0	0.00	12.00	2	1,730	0.12%
2020/06/18	1	11.85	0	0.00	12.00	1	1,736	0.06%
2020/06/15	3.3	12.05	0	0.00	11.85	3.3	1,831	0.18%
2020/06/12	2	13.58	0	0.00	13.65	2	1,741	0.11%
2020/06/11	2	13.60	15	13.60	13.55	-13	1,679	-0.77%
2020/06/10	1	13.50	0	0.00	13.50	1	1,632	0.06%
2020/06/09	2	13.55	0	0.00	13.60	2	1,624	0.12%
2020/06/04	3	13.58	0	0.00	13.45	3	1,602	0.19%
2020/06/03	4	13.90	0	0.00	13.80	4	1,577	0.25%
2020/06/01	2	13.73	0	0.00	13.85	2	1,557	0.13%
2020/05/29	14	13.99	2	13.90	13.80	12	1,530	0.78%
2020/05/27	0	0.00	1	13.00	13.20	-1	1,444	-0.07%
2020/05/11	0	0.00	0.8	13.85	13.95	-0.8	1,757	-0.05%
2020/05/06	16	13.76	0	0.00	13.60	16	1,674	0.96%
2020/05/05	5	13.10	0	0.00	13.15	5	1,633	0.31%
2020/04/24	30	12.70	30	12.60	12.55	0	1,531	0.00%
2020/04/21	0.2	12.25	0	0.00	12.30	0.2	1,481	0.01%
2020/04/20	0	0.00	1.5	12.63	12.70	-1.5	1,471	-0.10%
2020/04/17	1	12.50	0	0.00	12.30	1	1,444	0.07%
2020/04/16	0	0.00	1	12.25	12.25	-1	1,418	-0.07%
2020/04/15	1	12.40	0	0.00	12.30	1	1,409	0.07%
2020/04/14	0	0.00	2	12.35	12.30	-2	1,386	-0.14%
2020/04/13	1	12.00	1	12.00	11.95	0	1,358	0.00%
2020/04/10	0	0.00	9	11.70	11.65	-9	1,314	-0.68%
2020/04/07	1	11.30	0	0.00	11.25	1	1,276	0.08%
2020/03/27	1	11.10	0	0.00	11.15	1	1,225	0.08%
2020/03/25	10	11.20	0	0.00	11.10	10	1,231	0.81%
2020/03/10	0	0.00	1	12.25	12.45	-1	995	-0.10%
2020/03/05	0	12.65	1	12.75	12.75	-1	1,021	-0.10%
2020/02/26	0.1	12.60	0	0.00	12.70	0.1	887	0.01%
2020/02/21	1	12.90	0	0.00	12.75	1	824	0.12%
2020/02/20	1	12.75	0	0.00	12.70	1	753	0.13%
2020/01/16	0	0.00	0.9	11.55	11.65	-0.9	595	-0.15%
2020/01/02	0	0.00	1	11.20	11.20	-1	814	-0.12%
2019/12/10	3	10.72	0	0.00	10.75	3	737	0.41%
2019/11/14	0	0.00	2	10.60	10.70	-2	629	-0.32%
2019/10/23	0	0.00	4	10.75	10.70	-4	603	-0.66%
2019/10/15	2	10.85	0	0.00	10.80	2	474	0.42%
2019/10/14	2	10.70	0	0.00	10.75	2	464	0.43%
2019/10/09	1	10.35	0	0.00	10.65	1	422	0.24%
2019/10/08	4	10.65	0	0.00	10.35	4	371	1.08%
2019/07/30	0	0.00	1	9.47	9.46	-1	360	-0.28%
2019/07/22	1	9.46	0	0.00	9.47	1	376	0.27%
2019/06/05	0	0.00	2	9.67	9.67	-2	533	-0.38%
2019/06/04	1	9.80	0	0.00	9.79	1	531	0.19%
2019/05/28	0	0.00	10	9.99	9.97	-10	552	-1.81%
2019/05/20	0	0.00	1	10.10	9.94	-1	542	-0.18%
2019/05/16	2	10.30	0	0.00	10.10	2	535	0.37%
2019/04/08	0	0.00	4	9.97	9.99	-4	750	-0.53%
2019/04/03	4	9.95	0	0.00	9.99	4	742	0.54%
2019/03/29	1	9.95	0	0.00	9.96	1	727	0.14%
2019/01/22	0	0.00	1	9.38	9.38	-1	659	-0.15%
2019/01/07	2	9.55	1	9.49	9.50	1	703	0.14%
2018/12/05	0	0.00	10	9.36	9.36	-10	570	-1.75%
2018/09/03	2	9.95	0	0.00	10.00	2	1,454	0.14%
2018/08/27	0	0.00	1	9.80	9.88	-1	1,709	-0.06%
2018/08/23	0	0.00	1	10.00	9.95	-1	2,150	-0.05%
2018/08/13	1	9.70	0	0.00	9.56	1	2,362	0.04%
2018/07/12	10	10.40	0	0.00	10.20	10	3,028	0.33%
2018/07/10	1	11.50	0	0.00	11.50	1	3,082	0.03%
2018/06/27	1	11.95	0	0.00	11.85	1	5,602	0.02%
2018/06/19	0	0.00	1	12.00	11.80	-1	5,523	-0.02%
2018/06/11	3	12.25	0	0.00	12.20	3	5,456	0.05%
2018/06/08	0	0.00	10	12.36	12.35	-10	5,431	-0.18%
2018/05/31	3	12.58	0	0.00	12.80	3	5,215	0.06%
2018/05/24	0	0.00	1	12.30	12.00	-1	4,846	-0.02%
2018/05/18	0	0.00	10	11.85	11.80	-10	4,737	-0.21%
2018/05/14	6	11.70	0	0.00	11.95	6	4,689	0.13%
2018/04/26	1	12.50	1	12.50	12.05	0	4,627	0.00%
2018/04/20	0	0.00	10	12.40	12.25	-10	4,530	-0.22%
2018/04/16	10	12.10	1	12.15	12.15	9	5,075	0.18%
2018/04/13	1	12.30	3	12.42	12.40	-2	5,019	-0.04%
2018/04/11	2	13.33	0	0.00	13.00	2	4,876	0.04%
2018/04/10	8.5	13.25	5	13.63	13.20	3.5	4,703	0.07%
2018/04/09	8	13.29	1	13.40	13.50	7	4,134	0.17%
2018/04/03	3	11.63	0	0.00	12.30	3	3,770	0.08%
2018/04/02	0	0.00	1	11.40	11.20	-1	3,505	-0.03%
2018/03/31	1	10.90	0	0.00	10.95	1	3,057	0.03%
2018/03/23	0	0.00	3	10.00	10.00	-3	2,498	-0.12%
2018/02/23	1	10.35	0	0.00	10.35	1	2,581	0.04%
2018/02/22	2	10.45	0	0.00	10.35	2	2,646	0.08%
2018/02/21	0	0.00	1	10.15	10.15	-1	2,704	-0.04%
2018/01/16	0	0.00	3	10.55	10.55	-3	2,704	-0.11%
2018/01/12	1	10.50	3	10.35	10.40	-2	2,580	-0.08%
2018/01/11	1	10.05	0	0.00	10.10	1	1,920	0.05%
2018/01/08	4	10.10	1	10.10	10.05	3	1,935	0.16%
2018/01/04	0	0.00	1	10.15	9.95	-1	1,980	-0.05%