中電 (1611)-元大-中壢券商分點個股進出

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
17.00
漲跌
▼0.50
漲幅
-2.86%
成交量
1,810張
產業
上市電器電纜類股▼3.62%
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－元大-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	1	17.10	1	17.10	17.00	0	1,106	0.00%
2024/04/15	30	17.98	23	17.64	17.50	7	1,085	0.64%
2024/04/12	13	17.41	21	17.62	17.60	-8	995	-0.80%
2024/04/10	14	17.39	15	17.26	17.30	-1	949	-0.11%
2024/04/09	15	17.23	12	17.24	17.20	3	946	0.32%
2024/04/03	1	16.90	0	0.00	16.80	1	914	0.11%
2024/04/02	0	0.00	2	16.90	16.95	-2	916	-0.22%
2024/04/01	0	0.00	1	17.25	17.05	-1	908	-0.11%
2024/03/29	2	17.08	2	17.00	16.95	0	905	0.00%
2024/03/28	7	17.30	1	17.25	17.20	6	893	0.67%
2024/03/27	4	17.54	9	17.63	17.50	-5	870	-0.57%
2024/03/26	6	17.76	17	17.88	17.65	-11	832	-1.32%
2024/03/25	0	17.23	4	17.34	17.30	-4	701	-0.57%
2024/03/22	7	16.91	9	16.77	16.90	-2	669	-0.30%
2024/03/21	1	16.25	12	16.21	16.25	-11	640	-1.72%
2024/03/20	1	16.10	0	0.00	16.10	1	643	0.16%
2024/03/18	1	16.15	0	0.00	16.30	1	655	0.15%
2024/03/15	2	16.20	6	16.18	16.15	-4	672	-0.59%
2024/03/14	3	16.37	0	0.00	16.35	3	680	0.44%
2024/03/13	1	16.20	0	0.00	16.10	1	694	0.14%
2024/03/12	3	16.30	0	0.00	16.25	3	803	0.37%
2024/03/11	3	16.10	0	0.00	16.20	3	801	0.37%
2024/03/06	0	16.60	0	0.00	16.70	0	801	0.00%
2024/03/05	0	0.00	1	16.80	16.75	-1	802	-0.12%
2024/03/04	1	17.25	0	0.00	16.90	1	799	0.13%
2024/03/01	0	17.15	0	0.00	16.95	0	791	0.00%
2024/02/29	2	16.80	0	0.00	17.20	2	786	0.25%
2024/02/27	30	17.05	0	0.00	16.80	30	777	3.86%
2024/02/26	0	0.00	3	17.00	17.00	-3	773	-0.39%
2024/02/22	0	16.90	0	0.00	16.70	0	764	0.00%
2024/02/21	1	16.80	0	0.00	16.85	1	762	0.13%
2024/02/20	1	16.85	0	0.00	16.60	1	757	0.13%
2024/02/05	3	16.12	0	0.00	16.10	3	754	0.40%
2024/02/02	2	16.60	0	0.00	16.50	2	742	0.27%
2024/01/25	1	17.00	0	0.00	16.85	1	733	0.14%
2024/01/24	0	17.05	0	0.00	17.05	0	728	0.00%
2024/01/12	0	0.00	3	16.85	16.80	-3	667	-0.45%
2024/01/11	0	0.00	4	16.91	16.95	-4	639	-0.63%
2024/01/09	0	0.00	0.2	16.75	16.60	-0.2	640	-0.03%
2024/01/08	0	0.00	8	17.00	16.85	-8	639	-1.25%
2024/01/05	1	16.85	0	0.00	16.85	1	639	0.16%
2024/01/04	1	16.90	0	0.00	17.15	1	636	0.16%
2024/01/03	0	0.00	1	17.00	17.05	-1	628	-0.16%
2024/01/02	0	16.80	0	0.00	16.70	0	614	0.00%
2023/12/29	2	16.65	1	16.75	16.60	1	618	0.16%
2023/12/28	2	17.00	1	17.00	16.85	1	618	0.16%
2023/12/27	3	16.70	0	0.00	16.75	3	618	0.49%
2023/12/19	0	0.00	1	16.50	16.80	-1	675	-0.15%
2023/12/18	0	0.00	3	17.12	16.90	-3	674	-0.44%
2023/12/14	3	17.25	0	0.00	17.05	3	667	0.45%
2023/12/13	0	0.00	2	17.20	17.20	-2	660	-0.30%
2023/12/07	10.2	18.00	10	17.85	17.55	0.2	619	0.03%
2023/11/29	1	16.65	0	0.00	16.65	1	502	0.20%
2023/11/28	1	16.70	0	0.00	16.75	1	508	0.20%
2023/11/20	3	16.40	0	0.00	16.40	3	509	0.59%
2023/11/15	1	16.35	1	16.10	16.15	0	525	0.00%
2023/11/14	0	15.85	0	0.00	15.75	0	514	0.00%
2023/11/07	4	16.05	0	0.00	16.10	4	573	0.70%
2023/11/06	4	16.23	0	0.00	16.25	4	593	0.67%
2023/10/23	0	15.70	0	0.00	15.55	0	766	0.00%
2023/10/18	1	15.95	3	15.75	15.80	-2	836	-0.24%
2023/10/17	1	16.05	0	0.00	16.05	1	847	0.12%
2023/10/16	0	0.00	0	16.25	16.15	0	891	0.00%
2023/10/12	0	0.00	0	16.50	16.50	0	1,034	0.00%
2023/10/02	1	16.70	1	17.20	17.00	0	1,415	0.00%
2023/09/18	1	16.05	0	0.00	16.30	1	2,648	0.04%
2023/09/12	0	0.00	1	16.30	16.25	-1	3,053	-0.03%
2023/09/11	0	0.00	15	16.30	16.20	-15	3,489	-0.43%
2023/09/08	2	16.65	5	16.63	16.60	-3	3,875	-0.08%
2023/09/07	1	16.80	0	0.00	16.75	1	3,893	0.03%
2023/09/04	0	0.00	1	17.20	17.25	-1	3,945	-0.03%
2023/09/01	1	17.40	0	0.00	17.35	1	3,967	0.03%
2023/08/31	0	17.25	0	0.00	17.35	0	3,992	0.00%
2023/08/25	0	0.00	3	17.15	17.20	-3	4,144	-0.07%
2023/08/22	3	16.90	0	0.00	16.90	3	4,218	0.07%
2023/08/21	1	17.20	0	0.00	17.25	1	4,233	0.02%
2023/08/18	0	0.00	3	17.05	17.00	-3	4,243	-0.07%
2023/08/10	2	17.18	0	0.00	17.20	2	4,415	0.05%
2023/08/08	5	17.79	5	17.70	17.75	0	4,433	0.00%
2023/08/07	2	17.80	0	0.00	18.00	2	4,477	0.04%
2023/08/04	0	17.95	1	17.85	17.80	-1	4,519	-0.02%
2023/08/02	0	0.00	2	18.05	18.00	-2	4,622	-0.04%
2023/08/01	1	17.90	0	0.00	17.95	1	4,671	0.02%
2023/07/31	3	18.00	1	18.15	18.05	2	4,697	0.04%
2023/07/28	10	18.05	0	0.00	18.05	10	4,756	0.21%
2023/07/27	2	18.28	2	18.25	18.20	0	4,776	0.00%
2023/07/26	1	17.95	2	17.85	17.80	-1	4,829	-0.02%
2023/07/24	0	0.00	8	17.81	17.80	-8	4,878	-0.16%
2023/07/21	2	18.08	7	18.12	18.15	-5	4,943	-0.10%
2023/07/20	4	18.35	0	0.00	18.30	4	5,049	0.08%
2023/07/19	3	18.50	3	18.30	18.20	0	5,197	0.00%
2023/07/18	1	18.85	7	18.74	18.50	-6	6,287	-0.10%
2023/07/17	6	19.50	1	19.25	19.25	5	6,421	0.08%
2023/07/14	11	19.41	8	19.24	19.10	3	6,518	0.05%
2023/07/13	1	19.00	0	0.00	19.00	1	6,487	0.02%
2023/07/12	3	19.23	2	19.18	19.15	1	6,505	0.02%
2023/07/11	4	19.34	8.1	19.33	19.20	-4.1	6,508	-0.06%
2023/07/10	4	19.70	0	0.00	19.50	4	6,547	0.06%
2023/07/07	14	19.63	19	19.73	19.55	-5	6,723	-0.07%
2023/07/06	55	20.53	86.3	20.57	20.35	-31.3	6,629	-0.47%
2023/07/05	128.2	20.22	179.4	20.05	21.00	-51.2	6,362	-0.80%	大買/大賣/
2023/07/04	16	19.22	8	19.19	19.15	8	5,878	0.14%
2023/07/03	50	19.59	32	19.34	19.60	18	5,875	0.31%
2023/06/30	2	18.15	0	0.00	18.15	2	5,763	0.03%
2023/06/29	3	18.23	1	18.30	18.25	2	5,753	0.03%
2023/06/28	1	18.15	2	18.20	18.15	-1	5,749	-0.02%
2023/06/27	3	18.20	0	0.00	18.20	3	5,752	0.05%
2023/06/26	0	18.50	55	18.45	18.40	-55	5,734	-0.96%
2023/06/21	4.1	18.57	9.1	18.49	18.60	-5	5,739	-0.09%
2023/06/20	14	18.92	11	18.91	18.50	3	5,748	0.05%
2023/06/19	14	18.65	14	18.65	18.40	0	5,744	0.00%
2023/06/16	60.1	19.76	69	19.75	19.30	-8.9	5,816	-0.15%
2023/06/15	81	19.34	66	19.44	20.00	15	5,661	0.26%
2023/06/14	143.3	19.08	121	18.77	18.85	22.3	5,452	0.41%	大買/大賣/
2023/06/12	11	17.60	0	0.00	17.55	11	5,762	0.19%
2023/06/09	0.3	18.10	2	18.10	18.00	-1.7	5,743	-0.03%
2023/06/08	5	18.05	0	0.00	18.05	5	5,733	0.09%
2023/06/07	0	0.00	1	18.20	18.20	-1	5,722	-0.02%
2023/06/06	2	18.38	16	18.49	18.15	-14	5,708	-0.25%
2023/06/05	2	18.63	16	18.44	18.30	-14	5,686	-0.25%
2023/06/02	0	0.00	9	18.03	18.05	-9	5,617	-0.16%
2023/06/01	0	0.00	5	17.65	17.65	-5	5,573	-0.09%
2023/05/30	7	17.56	0	0.00	17.45	7	5,570	0.13%
2023/05/29	0	0.00	2	17.80	17.80	-2	5,556	-0.04%
2023/05/26	38	17.44	0	0.00	17.50	38	5,545	0.69%
2023/05/25	5	17.95	0	0.00	17.90	5	5,509	0.09%
2023/05/23	10	18.18	11	18.06	18.10	-1	5,489	-0.02%
2023/05/22	0	0.00	27	18.10	18.10	-27	5,495	-0.49%
2023/05/19	0	0.00	2	18.30	17.80	-2	5,482	-0.04%
2023/05/18	1	18.15	21	18.20	18.05	-20	5,529	-0.36%
2023/05/17	23	18.20	24	18.10	18.10	-1	5,534	-0.02%
2023/05/16	1	18.20	16	18.33	18.10	-15	5,507	-0.27%
2023/05/15	12	17.54	4	17.35	17.65	8	5,445	0.15%
2023/05/12	5	17.15	6	17.30	17.40	-1	5,435	-0.02%
2023/05/11	5	17.15	6	17.30	17.15	-1	5,412	-0.02%
2023/05/10	3	17.85	3	17.80	17.90	0	5,360	0.00%
2023/05/09	21	18.42	24	18.45	18.25	-3	5,312	-0.06%
2023/05/08	18	18.61	2	18.28	18.35	16	5,202	0.31%
2023/05/05	16	18.01	17	17.98	18.00	-1	5,133	-0.02%
2023/05/04	2	18.38	4	18.10	18.20	-2	5,178	-0.04%
2023/05/03	5	17.75	0	0.00	17.70	5	5,109	0.10%
2023/05/02	5	18.13	17.1	18.15	18.10	-12.1	5,092	-0.24%
2023/04/28	16	17.72	1	17.75	17.70	15	5,023	0.30%
2023/04/27	6	17.59	7.2	17.63	17.75	-1.2	4,981	-0.02%
2023/04/26	49.2	17.97	25	17.99	17.70	24.2	4,941	0.49%
2023/04/25	26.2	17.89	18	17.61	17.50	8.2	4,849	0.17%
2023/04/24	91	18.54	60	18.52	18.40	31	4,724	0.66%
2023/04/21	210	19.40	230.4	19.45	18.10	-20.4	4,563	-0.45%	大買/大賣/
2023/04/20	57	18.98	21	18.99	19.15	36	3,432	1.05%
2023/04/19	47	17.69	43	17.57	17.45	4	3,221	0.12%
2023/04/18	0	0.00	2	17.10	16.85	-2	3,057	-0.07%
2023/04/17	8	17.31	6	17.20	17.10	2	3,029	0.07%
2023/04/13	23	17.05	12	17.08	17.00	11	2,917	0.38%
2023/04/12	18.4	17.23	56	17.15	17.10	-37.6	2,825	-1.33%
2023/04/11	1	16.25	0	0.00	16.15	1	2,593	0.04%
2023/04/10	0	0.00	1	16.15	16.15	-1	2,579	-0.04%
2023/04/07	4	16.25	5	16.26	16.30	-1	2,561	-0.04%
2023/04/06	9	16.39	1	16.70	16.45	8	2,517	0.32%
2023/03/31	58	16.32	54.1	16.46	16.70	3.9	2,451	0.16%
2023/03/30	2	15.50	22	15.47	15.50	-20	2,254	-0.89%
2023/03/29	2	15.55	0	0.00	15.55	2	2,251	0.09%
2023/03/28	1	15.45	22	15.59	15.50	-21	2,259	-0.93%
2023/03/27	0	15.87	10	15.85	15.80	-10	2,245	-0.45%
2023/03/24	2	15.97	0	0.00	15.90	2	2,235	0.09%
2023/03/23	8	15.83	40	15.90	15.80	-32	2,211	-1.45%
2023/03/22	55	16.18	0	0.00	16.15	55	2,170	2.53%
2023/03/21	14	16.57	29	16.61	16.30	-15	2,105	-0.71%
2023/03/20	24	15.86	28	15.84	16.00	-4	1,946	-0.21%
2023/03/17	32	15.80	22	15.72	16.00	10	1,891	0.53%
2023/03/16	115	16.14	60	16.19	15.95	55	1,666	3.30%	大買/
2023/03/15	27	14.83	16	14.93	15.10	11	1,102	1.00%
2023/03/14	0	14.23	0	0.00	13.75	0	961	0.00%
2023/03/13	2	14.00	2	13.95	13.95	0	966	0.00%
2023/03/08	0	0.00	9	14.70	14.75	-9	998	-0.90%
2023/03/03	4	14.65	1	14.60	14.55	3	993	0.30%
2023/03/02	1	14.40	0	0.00	14.35	1	980	0.10%
2023/02/24	1	14.40	1	14.25	14.25	0	988	0.00%
2023/02/23	0.1	14.60	0	0.00	14.50	0.1	977	0.01%
2023/02/22	1	14.30	1	14.45	14.45	0	987	0.00%
2023/02/20	0	0.00	1	14.80	14.70	-1	991	-0.10%
2023/02/17	6	14.50	12	14.48	14.50	-6	978	-0.61%
2023/02/16	10	14.75	17	14.61	14.65	-7	968	-0.72%
2023/02/15	7	14.29	1	14.20	14.20	6	875	0.69%
2023/02/14	0	14.43	0	0.00	14.05	0	844	0.00%
2023/02/13	0	13.80	12	13.78	13.75	-12	845	-1.42%
2023/02/10	1	13.85	5	13.85	13.75	-4	858	-0.47%
2023/02/08	0	14.05	0	0.00	13.95	0	865	0.00%
2023/02/07	0	0.00	10	13.93	13.90	-10	864	-1.16%
2023/02/06	0	0.00	1	14.00	13.95	-1	870	-0.11%
2023/02/03	0	0.00	4	14.20	14.10	-4	875	-0.46%
2023/02/02	3	14.45	3	14.35	14.45	0	851	0.00%
2023/02/01	1	13.60	1	13.75	13.70	0	773	0.00%
2023/01/31	1	13.65	0	0.00	13.65	1	771	0.13%
2023/01/13	2	13.00	0	0.00	13.05	2	777	0.26%
2023/01/10	6	13.24	0	0.00	13.25	6	796	0.75%
2023/01/09	0	13.30	0	0.00	13.25	0	809	0.00%
2023/01/05	0	0.00	20	13.28	13.30	-20	849	-2.36%
2023/01/04	2	13.20	1	13.30	13.25	1	860	0.12%
2022/12/30	1	13.20	0	0.00	13.20	1	875	0.11%
2022/12/29	2	13.15	0	0.00	13.15	2	880	0.23%
2022/12/27	3	13.37	1	13.30	13.30	2	873	0.23%
2022/12/26	0.2	13.30	0	0.00	13.35	0.2	879	0.02%
2022/12/23	0	0.00	1	13.25	13.30	-1	888	-0.11%
2022/12/22	1	13.60	0	0.00	13.55	1	898	0.11%
2022/12/21	1	13.35	0	0.00	13.30	1	911	0.11%
2022/12/20	1	13.30	0	0.00	13.20	1	919	0.11%
2022/12/19	1	13.75	0	0.00	13.70	1	927	0.11%
2022/12/14	10	14.05	0	0.00	14.00	10	963	1.04%
2022/12/09	2	14.05	0	0.00	14.00	2	987	0.20%
2022/12/06	1	14.70	1	14.55	14.45	0	1,004	0.00%
2022/12/05	2	15.20	0	0.00	15.00	2	997	0.20%
2022/12/02	1	15.05	10	14.85	15.00	-9	997	-0.90%
2022/11/29	1	14.15	3	14.27	14.45	-2	1,005	-0.20%
2022/11/22	1	14.10	1	13.90	13.85	0	1,099	0.00%
2022/11/21	1	14.10	0	0.00	14.10	1	1,107	0.09%
2022/11/18	15	14.37	1	14.35	14.25	14	1,133	1.24%
2022/11/17	5	14.30	0	0.00	14.30	5	1,132	0.44%
2022/11/14	3	14.30	0	0.00	14.25	3	1,184	0.25%
2022/11/11	1	14.05	3	14.10	14.05	-2	1,193	-0.17%
2022/11/03	0	0.00	1	14.35	14.35	-1	1,292	-0.08%
2022/11/02	1	14.25	0	0.00	14.20	1	1,320	0.08%
2022/10/19	4	14.20	0	0.00	14.10	4	1,736	0.23%
2022/10/17	1	14.20	0	0.00	14.15	1	1,836	0.05%
2022/10/13	1	14.00	1.1	13.63	13.60	-0.1	1,939	-0.01%
2022/10/06	3	15.20	0	0.00	15.20	3	2,073	0.14%
2022/10/05	1	15.50	0	0.00	15.35	1	2,116	0.05%
2022/10/04	0	0.00	0.1	15.50	15.45	-0.1	2,185	0.00%
2022/09/28	1	15.05	0	0.00	14.65	1	2,567	0.04%
2022/09/26	10	15.37	2	15.05	15.05	8	2,815	0.28%
2022/09/23	1	16.20	0	0.00	16.15	1	2,969	0.03%
2022/09/22	3	16.10	2	16.18	16.45	1	3,108	0.03%
2022/09/21	4.1	15.99	0	16.80	15.95	4	3,189	0.13%
2022/09/20	0	0.00	0	17.30	16.20	0	3,378	0.00%
2022/09/19	4	16.05	0	0.00	15.85	4	3,661	0.11%
2022/09/16	0	0.00	2	16.15	16.15	-2	3,819	-0.05%
2022/09/15	0.1	16.45	6	16.55	16.35	-5.9	3,922	-0.15%
2022/09/14	7	16.18	2	16.13	16.30	5	4,057	0.12%
2022/09/08	3	16.25	2	16.20	16.30	1	4,776	0.02%
2022/09/07	2	15.85	5	15.75	16.00	-3	5,504	-0.05%
2022/09/06	13	16.04	0	0.00	16.10	13	5,890	0.22%
2022/09/05	2	16.55	0	0.00	16.40	2	6,351	0.03%
2022/09/02	3.3	17.02	0	0.00	16.90	3.3	6,641	0.05%
2022/08/29	2	17.20	2	17.30	17.20	0	7,898	0.00%
2022/08/26	5	17.81	0	0.00	17.75	5	7,886	0.06%
2022/08/24	0.1	17.55	0	0.00	17.55	0.1	7,898	0.00%
2022/08/23	0	0.00	0.1	17.65	17.65	-0.1	7,901	0.00%
2022/08/22	13.1	17.91	3	18.12	17.85	10.1	7,906	0.13%
2022/08/19	1	17.90	1	17.85	17.80	0	7,879	0.00%
2022/08/17	10	17.98	17	18.10	18.00	-7	7,894	-0.09%
2022/08/16	0	0.00	2	17.75	17.75	-2	7,897	-0.03%
2022/08/09	2	17.10	0	0.00	17.25	2	8,215	0.02%
2022/08/08	7	17.26	6	17.33	17.35	1	8,219	0.01%
2022/08/05	9	17.79	9	17.85	17.80	0	8,215	0.00%
2022/08/04	8	17.80	0	18.00	17.70	8	8,238	0.10%
2022/08/03	16	18.08	3	18.07	18.15	13	8,208	0.16%
2022/08/02	1	19.15	0	0.00	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	0	0.00	6	18.96	19.10	-6	8,307	-0.07%
2022/07/28	1	19.24	0	0.00	18.80	1	8,858	0.01%
2022/07/27	0	0.00	3	18.95	18.95	-3	9,080	-0.03%
2022/07/26	2	18.75	0	0.00	18.65	2	9,139	0.02%
2022/07/25	5	19.14	1	19.00	19.05	4	9,153	0.04%
2022/07/22	3	19.45	2	19.25	19.25	1	9,211	0.01%
2022/07/21	2	19.08	1	18.90	19.05	1	9,232	0.01%
2022/07/20	2	19.88	7	19.96	19.90	-5	9,475	-0.05%
2022/07/18	2	19.75	2	19.75	19.70	0	9,542	0.00%
2022/07/15	1	19.45	0	0.00	19.40	1	9,626	0.01%
2022/07/14	0	0.00	3	19.62	19.70	-3	9,988	-0.03%
2022/07/13	1	19.40	2.1	19.45	19.40	-1.1	9,974	-0.01%
2022/07/12	12	18.81	1	18.85	18.80	11	9,972	0.11%
2022/07/11	2	19.58	2	19.83	19.50	0	9,933	0.00%
2022/07/08	13.1	19.72	20	19.68	19.65	-6.9	9,933	-0.07%
2022/07/07	11	18.72	1	19.00	19.00	10	9,847	0.10%
2022/07/06	3	18.05	5.1	18.45	18.00	-2.1	9,833	-0.02%
2022/07/05	3	18.33	6	18.63	18.70	-3	10,098	-0.03%
2022/07/04	11	18.98	1.4	18.74	18.40	9.6	9,991	0.10%
2022/07/01	9.2	20.06	6	19.81	19.30	3.2	9,907	0.03%
2022/06/30	5.4	19.90	6	20.27	19.95	-0.6	9,779	-0.01%
2022/06/29	5	20.80	13	20.91	21.05	-8	9,683	-0.08%
2022/06/28	12	21.16	69	21.12	20.85	-57	9,765	-0.58%
2022/06/27	36	20.82	60	20.90	20.80	-24	9,591	-0.25%
2022/06/24	7	19.99	11	20.01	19.75	-4	9,329	-0.04%
2022/06/23	9	19.28	9	19.38	19.45	0	9,190	0.00%
2022/06/22	6	18.99	2	19.05	18.85	4	9,180	0.04%
2022/06/21	6	19.03	29	19.13	19.25	-23	9,252	-0.25%
2022/06/20	92.3	19.66	78	19.45	19.00	14.3	9,203	0.16%
2022/06/17	14	20.87	27.5	20.92	21.10	-13.5	9,117	-0.15%
2022/06/16	92	21.63	88	21.31	20.70	4	8,925	0.04%
2022/06/15	22	21.14	287.4	21.05	21.00	-265.4	8,256	-3.21%	大賣/鉅額交易
2022/06/14	307	20.72	53	20.56	21.00	254	7,925	3.20%	大買/鉅額交易
2022/06/13	34	20.24	41	20.48	20.55	-7	7,524	-0.09%
2022/06/10	164.5	20.30	85	20.33	20.50	79.5	7,363	1.08%	大買/
2022/06/09	30	19.51	69	19.31	20.00	-39	6,874	-0.57%
2022/06/08	82	18.55	67	18.64	18.35	15	6,606	0.23%
2022/06/07	0	0.00	1	18.10	18.00	-1	6,520	-0.02%
2022/06/06	0	0.00	1	18.15	18.00	-1	6,546	-0.02%
2022/06/02	5	18.10	0	0.00	18.15	5	6,599	0.08%
2022/06/01	6	18.48	6	18.38	18.35	0	6,631	0.00%
2022/05/30	0	0.00	1	18.40	18.45	-1	6,850	-0.01%
2022/05/25	0	0.00	1	18.20	18.20	-1	7,074	-0.01%
2022/05/24	2	18.33	0.5	18.25	18.10	1.5	7,105	0.02%
2022/05/23	2	18.60	0	0.00	18.50	2	7,089	0.03%
2022/05/20	0	0.00	4	18.78	18.50	-4	7,105	-0.06%
2022/05/19	5	18.60	0.2	18.60	18.70	4.8	7,098	0.07%
2022/05/18	9	19.13	19	18.96	18.85	-10	7,089	-0.14%
2022/05/17	10	18.33	1.1	18.50	18.50	8.9	6,957	0.13%
2022/05/16	0	0.00	10	18.00	17.80	-10	6,871	-0.15%
2022/05/13	10	18.05	5	17.93	17.90	5	6,869	0.07%
2022/05/12	5.3	18.38	16	18.18	17.65	-10.7	6,891	-0.16%
2022/05/11	2	18.30	32	18.42	18.25	-30	6,870	-0.44%
2022/05/10	23	18.60	11	18.54	18.60	12	6,876	0.17%
2022/05/09	19	18.43	13	18.41	18.35	6	6,864	0.09%
2022/05/06	26	19.04	6	18.94	18.95	20	6,808	0.29%
2022/05/05	113	20.05	189.5	20.05	19.75	-76.5	6,682	-1.14%	大買/大賣/
2022/05/04	79	19.22	89	19.39	19.35	-10	6,171	-0.16%
2022/05/03	63	18.73	5	18.85	18.65	58	6,045	0.96%
2022/04/29	0	0.00	1	18.45	18.35	-1	6,081	-0.02%
2022/04/28	43	19.02	41	18.89	18.40	2	6,269	0.03%
2022/04/27	10	18.38	2	18.50	18.50	8	6,761	0.12%
2022/04/26	100	19.05	79	18.90	19.15	21	7,107	0.30%
2022/04/25	3	18.45	0	0.00	18.10	3	6,837	0.04%
2022/04/22	6	19.31	2	19.20	19.20	4	6,815	0.06%
2022/04/21	15	19.67	7	19.75	19.65	8	6,813	0.12%
2022/04/20	30.5	19.62	27	19.78	19.70	3.5	6,742	0.05%
2022/04/19	2	18.68	3	18.50	18.50	-1	6,384	-0.02%
2022/04/18	1	18.40	10	18.47	18.40	-9	6,442	-0.14%
2022/04/15	1	19.05	4	18.86	18.80	-3	6,478	-0.05%
2022/04/14	0	0.00	4	18.95	18.90	-4	6,585	-0.06%
2022/04/13	19	19.23	17	19.28	19.20	2	6,694	0.03%
2022/04/12	37	18.80	22	18.85	18.85	15	6,901	0.22%
2022/04/11	97	19.38	113	19.47	19.25	-16	7,022	-0.23%	大賣/
2022/04/08	0	0.00	10	18.90	18.85	-10	6,763	-0.15%
2022/04/07	3	18.72	1	18.40	18.40	2	6,903	0.03%
2022/04/06	10	19.04	12	18.93	19.10	-2	7,087	-0.03%
2022/04/01	1	19.45	3	19.30	19.15	-2	7,286	-0.03%
2022/03/31	7	19.33	9	19.47	19.15	-2	7,450	-0.03%
2022/03/30	4	18.65	1	18.60	18.65	3	7,594	0.04%
2022/03/29	0	18.88	2	19.00	18.55	-2	7,984	-0.03%
2022/03/28	1	18.70	0	0.00	18.75	1	8,409	0.01%
2022/03/25	12	19.21	2	19.23	19.10	10	8,637	0.12%
2022/03/24	12	19.49	14	19.61	19.65	-2	8,887	-0.02%
2022/03/23	3	18.98	2	18.75	18.85	1	8,979	0.01%
2022/03/22	97	19.39	83	19.68	19.20	14	9,381	0.15%
2022/03/21	1	19.05	3	19.12	18.70	-2	9,766	-0.02%
2022/03/18	3	18.72	7.1	18.79	18.70	-4	10,038	-0.04%
2022/03/17	3	18.78	4	18.65	18.65	-1	10,664	-0.01%
2022/03/16	4	18.62	1	18.30	18.30	3	10,841	0.03%
2022/03/15	6	18.39	22	18.71	18.55	-16	11,202	-0.14%
2022/03/14	3	18.77	2	18.73	18.80	1	11,686	0.01%
2022/03/11	70	18.76	87	18.89	19.15	-17	11,971	-0.14%
2022/03/10	1	17.90	2	17.85	17.85	-1	12,347	-0.01%
2022/03/09	6	17.60	0	0.00	17.40	6	13,194	0.05%
2022/03/08	3	17.75	16	17.21	17.20	-13	14,021	-0.09%
2022/03/07	1	16.90	5	17.14	17.15	-4	14,429	-0.03%
2022/03/04	2	18.03	1	18.40	17.90	1	14,458	0.01%
2022/03/03	73	18.70	69	18.86	18.40	4	14,460	0.03%
2022/03/02	39	17.82	32	18.25	18.35	7	14,334	0.05%
2022/03/01	21	17.82	18	17.95	18.15	3	14,300	0.02%
2022/02/24	16	16.77	5	17.04	16.55	11	14,459	0.08%
2022/02/22	13	17.37	0	0.00	17.35	13	14,862	0.09%
2022/02/21	0	0.00	2	18.10	18.10	-2	15,101	-0.01%
2022/02/18	1	17.85	1	17.85	17.80	0	15,108	0.00%
2022/02/17	10	18.13	0	0.00	18.10	10	15,107	0.07%
2022/02/16	6	18.23	1	18.30	18.20	5	15,107	0.03%
2022/02/15	6	18.19	2	18.05	18.00	4	15,110	0.03%
2022/02/14	0	0.00	6	18.22	18.00	-6	15,172	-0.04%
2022/02/11	1.1	19.15	2	18.73	18.65	-0.9	15,179	-0.01%
2022/02/10	1	19.10	0	0.00	19.20	1	15,218	0.01%
2022/02/09	1	19.45	5	19.32	19.30	-4	15,202	-0.03%
2022/02/08	2	19.03	9	19.06	19.15	-7	15,249	-0.05%
2022/01/26	12.1	18.48	4	18.50	18.15	8.1	16,139	0.05%
2022/01/25	6.2	18.85	12	18.51	18.20	-5.8	16,329	-0.04%
2022/01/24	5	19.18	0	0.00	19.00	5	16,278	0.03%
2022/01/21	13	20.14	15	20.15	19.75	-2	16,315	-0.01%
2022/01/20	110	20.46	103	20.82	20.90	7	16,080	0.04%	大買/大賣/
2022/01/19	27	20.32	13	20.09	20.00	14	15,500	0.09%
2022/01/17	3	19.42	2	19.35	19.35	1	15,013	0.01%
2022/01/14	2	19.08	0.1	18.70	18.65	1.9	14,942	0.01%
2022/01/13	3	19.13	5	19.43	19.05	-2	14,872	-0.01%
2022/01/12	1	19.60	0	0.00	19.40	1	14,803	0.01%
2022/01/11	13.1	19.57	0	0.00	19.20	13.1	14,745	0.09%
2022/01/10	0	0.00	3	20.00	20.00	-3	14,654	-0.02%
2022/01/07	34	20.13	38	19.85	19.70	-4	14,570	-0.03%
2022/01/06	15	20.06	16	20.66	20.75	-1	14,425	-0.01%
2022/01/05	23.3	20.20	21	20.46	20.00	2.3	14,260	0.02%
2022/01/04	7	22.41	4.2	22.05	21.50	2.8	13,965	0.02%
2022/01/03	7	21.96	5	21.85	21.95	2	13,754	0.01%
2021/12/30	8	22.07	8	22.09	22.05	0	13,661	0.00%
2021/12/29	10	21.87	11	22.01	21.95	-1	13,480	-0.01%
2021/12/28	29	21.54	9.3	21.53	21.70	19.7	13,250	0.15%
2021/12/27	7	21.63	23	21.76	21.95	-16	13,003	-0.12%
2021/12/24	27	21.61	7.1	21.64	21.35	19.9	12,789	0.16%
2021/12/23	29	22.11	21	22.06	22.10	8	12,452	0.06%
2021/12/22	28	21.99	14.7	21.93	21.70	13.3	12,043	0.11%
2021/12/21	40	21.24	36.2	21.39	21.30	3.9	11,579	0.03%
2021/12/20	22	21.00	20	20.86	21.30	2	11,325	0.02%
2021/12/17	22.1	21.46	32.1	21.59	20.40	-10	10,973	-0.09%
2021/12/16	23	21.74	33	22.08	22.00	-10	10,657	-0.09%
2021/12/15	43	21.88	33	21.87	21.85	10	10,177	0.10%
2021/12/14	19	20.06	6	20.24	20.40	13	9,544	0.14%
2021/12/13	129	19.74	168.9	19.86	20.55	-39.9	9,181	-0.43%	大買/大賣/
2021/12/10	20	18.94	23	19.00	18.75	-3	8,492	-0.04%
2021/12/09	38.5	19.12	32	19.08	19.00	6.5	8,252	0.08%
2021/12/08	59	18.65	85	18.49	18.85	-26	7,800	-0.33%
2021/12/07	53	17.87	25.2	18.00	17.80	27.8	7,160	0.39%
2021/12/06	120.1	18.08	115	17.97	18.10	5.1	6,735	0.08%	大買/大賣/
2021/12/03	88	16.89	797	16.88	17.00	-709	6,039	-11.74%	大賣/鉅額交易
2021/12/02	787	16.50	40.8	16.02	16.55	746.2	5,141	14.51%	大買/鉅額交易
2021/12/01	822	15.49	1,126	15.00	15.05	-304	4,276	-7.11%	大買/大賣/鉅額交易
2021/11/30	2	13.95	1	13.95	14.10	1	3,796	0.03%
2021/11/29	102	13.20	2	12.98	13.15	100	3,706	2.70%	大買/
2021/11/26	102.4	13.99	3	13.73	13.50	99.4	3,636	2.73%	大買/
2021/11/25	4.3	14.45	3	14.20	14.15	1.3	3,556	0.04%
2021/11/24	17	14.50	13	14.54	14.35	4	3,490	0.11%
2021/11/23	51.3	14.38	7	13.93	14.00	44.3	3,283	1.35%
2021/11/22	67	14.52	32	14.93	14.50	35	3,138	1.12%
2021/11/19	103	15.32	55.3	15.50	15.05	47.7	3,032	1.57%	大買/
2021/11/18	36	14.91	17.6	15.07	15.85	18.4	2,643	0.70%
2021/11/17	0	14.20	3	14.45	14.45	-3	2,354	-0.13%
2021/11/16	17.1	14.48	4	14.23	14.20	13.1	2,314	0.57%
2021/11/15	14	13.93	26	13.91	14.20	-12	2,253	-0.53%
2021/11/12	6.2	13.99	1	13.80	13.80	5.2	2,221	0.23%
2021/11/11	20	14.15	28	14.10	13.85	-8	2,201	-0.36%
2021/11/10	3	13.45	31	13.01	13.30	-28	2,113	-1.32%
2021/11/09	24	13.44	0	0.00	13.30	24	2,048	1.17%
2021/11/08	2	13.90	14	13.85	13.80	-12	1,965	-0.61%
2021/11/05	8.4	14.02	6	13.93	13.80	2.4	1,932	0.12%
2021/11/04	49	14.83	27	14.73	14.60	22	1,836	1.20%
2021/11/03	907	15.19	870.1	14.65	14.60	36.9	1,570	2.35%	大買/大賣/
2021/11/02	2	13.95	1	13.95	13.95	1	865	0.12%
2021/11/01	3	12.67	1	12.70	12.70	2	612	0.33%
2021/10/29	17	11.45	28	11.50	11.55	-11	541	-2.03%
2021/10/28	5	10.45	0	0.00	10.50	5	386	1.29%
2021/10/27	1	10.35	0	0.00	10.35	1	387	0.26%
2021/10/26	1	10.30	0	0.00	10.40	1	384	0.26%
2021/10/15	0	0.00	1	10.10	10.05	-1	402	-0.25%
2021/09/24	0	0.00	1	10.15	10.05	-1	486	-0.21%
2021/08/26	0	10.50	0	0.00	10.45	0	663	0.00%
2021/08/19	3	9.98	0	0.00	9.99	3	763	0.39%
2021/08/18	0	0.00	1	10.05	10.15	-1	766	-0.13%
2021/08/16	1	10.50	0	0.00	10.25	1	774	0.13%
2021/08/12	0	0.00	5	10.84	10.80	-5	794	-0.63%
2021/08/11	0	11.00	0	0.00	10.80	0	818	0.00%
2021/08/09	1	11.15	1	11.10	11.10	0	876	0.00%
2021/08/04	0	0.00	0.2	11.10	11.15	-0.2	995	-0.02%
2021/07/28	0	0.00	4	11.10	11.10	-4	1,157	-0.35%
2021/07/20	0	0.00	1	11.30	11.35	-1	1,738	-0.06%
2021/07/19	1	11.70	0	0.00	11.70	1	1,783	0.06%
2021/07/14	2	11.20	0	0.00	11.20	2	2,027	0.10%
2021/07/07	0	0.00	2	11.55	11.50	-2	2,614	-0.08%
2021/07/02	0.1	11.75	1	11.75	11.75	-0.9	2,854	-0.03%
2021/07/01	0.1	11.75	2	11.85	11.70	-1.9	2,856	-0.06%
2021/06/30	0.1	11.94	0	0.00	11.75	0.1	2,843	0.00%
2021/06/29	2	11.80	2	11.80	11.85	0	2,827	0.00%
2021/06/25	2	11.50	0	0.00	11.55	2	2,804	0.07%
2021/06/24	1	11.35	0	0.00	11.60	1	2,856	0.04%
2021/06/22	1	11.20	0	0.00	11.20	1	2,854	0.04%
2021/06/16	6	11.68	5	11.63	11.60	1	2,912	0.03%
2021/06/15	0	11.55	0	0.00	11.55	0	2,919	0.00%
2021/06/11	0	0.00	1	11.35	11.35	-1	2,919	-0.03%
2021/06/08	0	0.00	1	11.50	11.45	-1	2,920	-0.03%
2021/06/03	0	0.00	1	11.60	11.70	-1	2,917	-0.03%
2021/06/02	0	0.00	0	11.50	11.45	0	2,921	0.00%
2021/05/28	1	11.30	0	0.00	11.25	1	2,897	0.03%
2021/05/25	1	11.10	9	11.08	11.05	-8	3,283	-0.24%
2021/05/24	0	0.00	10	11.10	11.10	-10	3,284	-0.30%
2021/05/21	9	10.65	2	10.78	10.80	7	3,299	0.21%
2021/05/19	2	10.68	0	0.00	10.70	2	3,309	0.06%
2021/05/18	6	10.60	0	0.00	10.65	6	3,305	0.18%
2021/05/13	2	10.90	1	10.95	10.50	1	3,234	0.03%
2021/05/11	0	12.90	0	0.00	12.10	0	3,178	0.00%
2021/05/10	0	0.00	1	12.90	12.85	-1	3,137	-0.03%
2021/05/07	0	0.00	10	12.55	12.65	-10	3,118	-0.32%
2021/05/06	0	0.00	4	12.85	12.50	-4	3,111	-0.13%
2021/05/05	4.1	12.88	0	0.00	12.55	4.1	3,092	0.13%
2021/05/04	1	13.35	4	13.19	12.40	-3	3,066	-0.10%
2021/05/03	7	13.71	15	13.74	13.30	-8	3,075	-0.26%
2021/04/29	15	14.51	27	15.04	14.20	-12	3,029	-0.40%
2021/04/28	41	14.84	9.1	14.93	14.85	31.9	2,939	1.09%
2021/04/27	3	14.23	7	14.28	14.25	-4	2,797	-0.14%
2021/04/26	0	0.00	44	14.36	14.35	-44	2,773	-1.59%
2021/04/23	6	14.12	1	14.00	14.05	5	2,725	0.18%
2021/04/22	2.1	14.51	12	14.47	14.20	-9.9	2,708	-0.37%
2021/04/21	19	14.06	0	0.00	14.15	19	2,572	0.74%
2021/04/20	0	0.00	2	13.90	14.05	-2	2,550	-0.08%
2021/04/19	9	14.56	22	14.50	14.45	-13	2,548	-0.51%
2021/04/16	7	13.94	8	13.98	13.95	-1	2,185	-0.05%
2021/04/15	32	13.79	1	13.75	13.70	31	2,162	1.43%
2021/04/14	1	13.90	0	0.00	13.60	1	2,218	0.05%
2021/04/12	12	13.80	2	13.78	13.85	10	2,594	0.39%
2021/04/09	8	13.74	6	13.63	13.75	2	2,572	0.08%
2021/04/08	1	12.90	6	13.10	13.30	-5	2,517	-0.20%
2021/04/01	3	12.75	0	12.80	12.80	3	3,119	0.10%
2021/03/30	1	13.00	0	0.00	13.00	1	3,221	0.03%
2021/03/29	3	13.25	8	13.27	13.25	-5	3,203	-0.16%
2021/03/25	0	0.00	1	13.00	13.00	-1	3,215	-0.03%
2021/03/23	5	12.95	8	13.03	13.00	-3	3,217	-0.09%
2021/03/22	0	13.25	1	13.45	13.25	-1	3,217	-0.03%
2021/03/19	0	13.10	2	13.28	13.35	-2	3,189	-0.06%
2021/03/18	2	12.98	0	0.00	12.95	2	3,150	0.06%
2021/03/17	6	12.65	13	12.75	12.75	-7	3,145	-0.22%
2021/03/16	1	12.75	0	0.00	12.70	1	3,138	0.03%
2021/03/15	1	12.55	0	0.00	12.70	1	3,139	0.03%
2021/03/09	0	0.00	7	12.39	12.45	-7	3,218	-0.22%
2021/03/08	13	12.60	0	0.00	12.60	13	3,236	0.40%
2021/03/05	0	0.00	2	13.10	12.85	-2	3,245	-0.06%
2021/03/04	0	13.35	0	0.00	13.20	0	3,275	0.00%
2021/03/02	22	13.65	79	13.39	13.15	-57	3,244	-1.76%
2021/02/25	1	13.20	1	13.25	13.25	0	2,876	0.00%
2021/02/24	1	13.20	0	0.00	13.20	1	2,873	0.03%
2021/02/22	0	0.00	1	13.15	13.15	-1	2,854	-0.04%
2021/02/19	52	12.85	0	0.00	13.10	52	2,843	1.83%
2021/02/18	0.3	12.85	1	12.85	12.95	-0.7	2,813	-0.02%
2021/02/03	0	0.00	5	12.46	12.45	-5	2,870	-0.17%
2021/01/29	0	0.00	32	12.69	12.50	-32	2,887	-1.11%
2021/01/27	0	0.00	5	12.70	12.65	-5	2,926	-0.17%
2021/01/26	0	13.20	0	0.00	12.70	0	2,921	0.00%
2021/01/22	0.1	12.85	0	0.00	12.85	0.1	2,843	0.00%
2021/01/21	10	13.08	0	0.00	12.85	10	2,821	0.35%
2021/01/20	5	13.70	0	0.00	13.00	5	2,797	0.18%
2021/01/19	0	0.00	2	13.30	13.45	-2	2,683	-0.07%
2021/01/18	3	12.60	3	12.75	12.80	0	2,706	0.00%
2021/01/14	4	13.51	0	0.00	13.40	4	2,659	0.15%
2021/01/13	0	0.00	3	13.50	13.50	-3	2,644	-0.11%
2021/01/12	0	0.00	1	14.10	13.45	-1	2,613	-0.04%
2021/01/11	2	14.08	2	14.05	14.00	0	2,555	0.00%
2021/01/08	6	14.03	13	14.14	14.00	-7	2,530	-0.28%
2021/01/07	3.2	14.49	51	14.45	14.50	-47.8	2,496	-1.91%
2021/01/06	148	15.54	135	15.27	14.60	13	2,422	0.54%	大買/大賣/
2021/01/05	51	14.47	7.2	15.15	15.55	43.8	2,121	2.07%
2021/01/04	0	13.95	3	13.90	14.15	-3	1,913	-0.16%
2020/12/31	34	14.23	52.7	14.14	13.95	-18.7	1,868	-1.00%
2020/12/30	36.7	14.54	6	14.33	14.20	30.7	1,792	1.71%
2020/12/29	74	14.18	53.5	13.82	14.30	20.5	1,558	1.32%
2020/12/28	0	0.00	1.1	12.80	13.00	-1.1	1,184	-0.09%
2020/12/25	10.1	12.70	15	12.69	12.70	-4.9	1,115	-0.44%
2020/12/24	0	0.00	5	12.18	12.20	-5	1,013	-0.49%
2020/12/23	0	0.00	1	11.90	11.95	-1	991	-0.10%
2020/12/22	1	12.30	6	12.33	11.90	-5	992	-0.50%
2020/12/21	1	12.25	35	12.06	12.30	-34	972	-3.50%
2020/12/14	0	0.00	1	11.50	11.50	-1	918	-0.11%
2020/12/11	5	11.50	0	0.00	11.30	5	935	0.53%
2020/12/10	1	11.65	0	0.00	11.60	1	935	0.11%
2020/12/08	0	0.00	5	11.75	11.75	-5	977	-0.51%
2020/12/07	5	11.65	2	11.65	11.65	3	986	0.30%
2020/12/04	10	11.88	7	11.91	11.90	3	1,004	0.30%
2020/12/03	13	12.32	8	12.27	12.00	5	984	0.51%
2020/12/02	0	0.00	4	11.73	11.95	-4	923	-0.43%
2020/12/01	0	0.00	1	11.75	11.65	-1	896	-0.11%
2020/11/30	11	11.70	10.2	11.60	11.80	0.8	869	0.09%
2020/11/26	0	0.00	2	11.30	11.30	-2	816	-0.24%
2020/11/25	0	0.00	3	11.15	11.20	-3	821	-0.37%
2020/11/24	12	11.17	0	0.00	11.00	12	827	1.45%
2020/11/20	1	11.10	0	0.00	11.10	1	809	0.12%
2020/11/19	3	11.20	0	0.00	11.15	3	828	0.36%
2020/11/16	1	11.30	0	0.00	11.35	1	810	0.12%
2020/11/12	2	11.65	2	11.45	11.50	0	813	0.00%
2020/11/09	3	11.35	1	11.30	11.30	2	733	0.27%
2020/11/06	0	0.00	5	11.50	11.50	-5	726	-0.69%
2020/11/05	1	11.45	17	11.31	11.40	-16	671	-2.38%
2020/11/04	3	10.88	0	0.00	10.85	3	601	0.50%
2020/11/03	1	10.85	0	0.00	10.85	1	605	0.17%
2020/11/02	1	10.80	0	0.00	10.80	1	607	0.16%
2020/10/30	4	10.85	2	10.80	10.85	2	617	0.32%
2020/10/28	5	11.00	0	0.00	10.95	5	616	0.81%
2020/10/27	1	11.00	0.7	11.00	11.10	0.3	620	0.05%
2020/10/26	1	10.95	4	11.23	11.10	-3	627	-0.48%
2020/10/22	2	11.00	2	11.05	11.00	0	587	0.00%
2020/10/21	1.2	11.00	0	0.00	10.95	1.2	591	0.20%
2020/10/20	0	0.00	5	11.05	11.05	-5	594	-0.84%
2020/10/19	0	0.00	4	11.20	11.10	-4	599	-0.67%
2020/10/15	0	0.00	9	11.30	11.30	-9	618	-1.46%
2020/10/14	0	0.00	3	11.07	11.20	-3	634	-0.47%
2020/10/13	2	10.95	12	10.90	10.95	-10	715	-1.40%
2020/10/08	1	11.15	0	0.00	11.10	1	781	0.13%
2020/10/07	5	11.10	0	0.00	11.10	5	786	0.64%
2020/10/06	2	11.13	0	0.00	11.10	2	792	0.25%
2020/10/05	0.1	11.05	0	0.00	11.05	0.1	796	0.01%
2020/09/29	0.1	11.05	0	0.00	11.05	0.1	810	0.01%
2020/09/28	0.3	11.10	0	0.00	11.05	0.3	819	0.04%
2020/09/24	0.2	11.10	0	0.00	11.10	0.2	839	0.02%
2020/09/22	0	0.00	0.7	11.75	11.70	-0.7	866	-0.08%
2020/09/07	17	11.86	7	12.05	11.85	10	1,047	0.95%
2020/09/04	0	0.00	5	11.80	11.75	-5	1,084	-0.46%
2020/09/03	13	11.80	6.3	11.90	11.90	6.7	1,116	0.60%
2020/09/02	0	0.00	4	11.70	12.15	-4	1,121	-0.36%
2020/09/01	24	11.61	3.2	11.69	11.55	20.8	1,111	1.87%
2020/08/31	1	11.60	5	11.60	11.60	-4	1,122	-0.36%
2020/08/28	0	0.00	10	11.30	11.30	-10	1,132	-0.88%
2020/08/26	0	0.00	1	11.25	11.30	-1	1,172	-0.09%
2020/08/25	0	0.00	3	11.13	11.20	-3	1,204	-0.25%
2020/08/24	13	11.05	1	11.20	11.05	12	1,317	0.91%
2020/08/20	1	11.05	16	11.06	11.05	-15	1,336	-1.12%
2020/08/18	0	0.00	2	11.45	11.40	-2	1,331	-0.15%
2020/08/17	2	11.48	5	11.40	11.45	-3	1,336	-0.22%
2020/08/14	0	0.00	2	11.23	11.35	-2	1,338	-0.15%
2020/08/13	27	11.05	1	11.15	11.10	26	1,317	1.97%
2020/08/12	1	11.05	0	0.00	11.10	1	1,328	0.08%
2020/08/11	0	0.00	11	11.25	11.10	-11	1,335	-0.82%
2020/08/10	4	11.16	1	11.15	11.20	3	1,346	0.22%
2020/08/07	1	11.00	0	0.00	11.20	1	1,363	0.07%
2020/08/06	5	11.10	1	11.25	11.10	4	1,378	0.29%
2020/08/05	0	0.00	2	11.15	11.25	-2	1,396	-0.14%
2020/08/04	1	11.15	3	11.18	11.10	-2	1,442	-0.14%
2020/08/03	0	0.00	1	10.95	11.05	-1	1,451	-0.07%
2020/07/30	0	0.00	2	10.90	11.00	-2	1,514	-0.13%
2020/07/28	1	10.80	1	10.75	10.70	0	1,563	0.00%
2020/07/24	2	11.20	0	0.00	11.20	2	1,605	0.12%
2020/07/23	0	0.00	2	11.40	11.35	-2	1,617	-0.12%
2020/07/22	2	11.40	0	0.00	11.40	2	1,636	0.12%
2020/07/21	37	11.39	0	0.00	11.30	37	1,661	2.23%
2020/07/20	0	0.00	0.2	11.45	11.45	-0.2	1,675	-0.01%
2020/07/17	10	11.46	15	11.47	11.40	-5	1,684	-0.30%
2020/07/15	2	11.50	2	11.55	11.40	0	1,740	0.00%
2020/07/14	4	11.53	0	0.00	11.50	4	1,758	0.23%
2020/07/13	2	11.48	2	11.60	11.65	0	1,764	0.00%
2020/07/10	11	11.45	10	11.40	11.40	1	1,779	0.06%
2020/07/09	15	11.87	0	0.00	11.70	15	1,800	0.83%
2020/07/08	53	12.09	6	12.18	12.00	47	1,823	2.58%
2020/07/07	1	11.55	5	11.55	11.55	-4	1,743	-0.23%
2020/07/02	5.2	11.25	0	0.00	11.30	5.2	1,712	0.30%
2020/07/01	2	11.30	0	0.00	11.30	2	1,715	0.12%
2020/06/30	5	11.35	5	11.34	11.30	0	1,721	0.00%
2020/06/24	50	11.50	1	11.45	11.60	49	1,735	2.82%
2020/06/23	2	11.55	0	0.00	11.50	2	1,741	0.11%
2020/06/19	3	11.92	0	0.00	12.00	3	1,730	0.17%
2020/06/18	0	0.00	1	11.90	12.00	-1	1,736	-0.06%
2020/06/16	1	11.95	1	12.00	12.00	0	1,752	0.00%
2020/06/15	3	12.17	130	12.34	11.85	-127	1,831	-6.94%	大賣/鉅額交易
2020/06/12	3	13.53	0	0.00	13.65	3	1,741	0.17%
2020/06/11	1	13.65	3	13.65	13.55	-2	1,679	-0.12%
2020/06/10	6	13.40	0	0.00	13.50	6	1,632	0.37%
2020/06/09	14	13.57	0	0.00	13.60	14	1,624	0.86%
2020/06/08	13	13.70	0	0.00	13.70	13	1,622	0.80%
2020/06/04	2	13.80	1	13.70	13.45	1	1,602	0.06%
2020/06/03	1.4	13.79	0.5	13.75	13.80	0.9	1,577	0.06%
2020/06/02	0	0.00	3.5	13.84	13.90	-3.5	1,563	-0.22%
2020/06/01	1	13.70	3	13.78	13.85	-2	1,557	-0.13%
2020/05/29	11	13.92	8	13.99	13.80	3	1,530	0.20%
2020/05/28	0	0.00	4	13.25	13.05	-4	1,439	-0.28%
2020/05/27	0.5	13.15	4	13.08	13.20	-3.5	1,444	-0.24%
2020/05/26	3	12.97	0	0.00	12.95	3	1,512	0.20%
2020/05/25	1	12.95	4	12.96	13.00	-3	1,533	-0.20%
2020/05/22	1	13.15	0	0.00	13.10	1	1,534	0.07%
2020/05/19	2	13.20	1	13.25	13.20	1	1,787	0.06%
2020/05/15	2	13.05	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	2	13.40	0	0.00	13.40	2	1,792	0.11%
2020/05/12	4	13.55	0	0.00	13.60	4	1,777	0.22%
2020/05/11	1	13.50	17	13.65	13.95	-16	1,757	-0.91%
2020/05/08	5	13.60	0	0.00	13.50	5	1,711	0.29%
2020/05/07	8	13.52	0	0.00	13.60	8	1,691	0.47%
2020/05/06	13	13.56	15	13.73	13.60	-2	1,674	-0.12%
2020/05/05	0	0.00	2	13.10	13.15	-2	1,633	-0.12%
2020/05/04	1	13.00	2	12.95	13.00	-1	1,609	-0.06%
2020/04/30	1	12.70	0	0.00	12.90	1	1,579	0.06%
2020/04/28	2	12.70	2	12.75	12.70	0	1,539	0.00%
2020/04/27	0	12.70	12	12.75	12.80	-12	1,539	-0.78%
2020/04/24	5	12.58	10	12.70	12.55	-5	1,531	-0.33%
2020/04/23	3	12.55	2	12.53	12.50	1	1,503	0.07%
2020/04/22	2	12.35	0	0.00	12.30	2	1,491	0.13%
2020/04/21	2	12.30	0	0.00	12.30	2	1,481	0.13%
2020/04/20	0	0.00	1	12.50	12.70	-1	1,471	-0.07%
2020/04/17	0	0.00	2	12.50	12.30	-2	1,444	-0.14%
2020/04/16	0	0.00	1	12.30	12.25	-1	1,418	-0.07%
2020/04/15	8	12.22	0	0.00	12.30	8	1,409	0.57%
2020/04/14	0	0.00	1	12.20	12.30	-1	1,386	-0.07%
2020/04/13	5	12.00	0	0.00	11.95	5	1,358	0.37%
2020/04/10	0	0.00	3	11.70	11.65	-3	1,314	-0.23%
2020/04/06	1	11.20	0	0.00	11.25	1	1,262	0.08%
2020/03/30	3	11.00	0	0.00	11.05	3	1,229	0.24%
2020/03/27	7	11.14	0	0.00	11.15	7	1,225	0.57%
2020/03/26	5	11.25	0	0.00	11.15	5	1,233	0.41%
2020/03/19	1	10.55	1	11.95	11.20	0	1,167	0.00%
2020/03/18	2	11.70	0	0.00	11.70	2	1,075	0.19%
2020/03/16	1	11.55	5	11.60	11.80	-4	1,053	-0.38%
2020/03/12	6	11.92	0	0.00	12.10	6	1,016	0.59%
2020/03/10	1	12.25	0	0.00	12.45	1	995	0.10%
2020/03/09	0	12.40	2	12.45	12.50	-2	978	-0.20%
2020/03/05	0	0.00	1	12.65	12.75	-1	1,021	-0.10%
2020/03/04	2	12.55	0	0.00	12.60	2	1,010	0.20%
2020/03/02	0	0.00	1	12.40	12.50	-1	983	-0.10%
2020/02/27	10	12.48	4	12.99	12.55	6	968	0.62%
2020/02/26	0	0.00	7	12.71	12.70	-7	887	-0.79%
2020/02/24	1	12.30	0	0.00	12.30	1	847	0.12%
2020/02/21	1	13.10	0	0.00	12.75	1	824	0.12%
2020/02/20	1	12.65	2	12.73	12.70	-1	753	-0.13%
2020/02/19	0	0.00	1	12.20	12.20	-1	574	-0.17%
2020/02/18	0	0.00	1	12.20	12.10	-1	564	-0.18%
2020/02/14	0	0.00	1	11.85	11.95	-1	539	-0.19%
2020/02/12	0	0.00	7	11.50	11.50	-7	519	-1.35%
2020/01/31	0	0.00	6	11.24	11.45	-6	518	-1.16%
2020/01/20	15	11.85	10	11.85	11.85	5	513	0.97%
2020/01/16	0	0.00	4	11.65	11.65	-4	595	-0.67%
2020/01/06	0	0.00	1	11.10	11.05	-1	817	-0.12%
2020/01/02	0.1	11.10	0	0.00	11.20	0.1	814	0.01%
2019/12/11	0	0.00	4	10.65	10.75	-4	745	-0.54%
2019/12/05	0	0.00	10	10.65	10.65	-10	723	-1.38%
2019/12/02	0	0.00	2	10.70	10.70	-2	716	-0.28%
2019/11/29	1	10.65	0	0.00	10.80	1	710	0.14%
2019/11/27	1	10.80	0	0.00	10.75	1	700	0.14%
2019/11/22	0	0.00	3	11.00	11.25	-3	654	-0.46%
2019/10/31	1	10.65	0	0.00	10.70	1	614	0.16%
2019/10/25	0	0.00	1	10.70	10.80	-1	611	-0.16%
2019/10/24	0	0.00	2	10.80	10.80	-2	606	-0.33%
2019/10/21	3	10.85	0	0.00	10.70	3	597	0.50%
2019/10/17	0	0.00	8	11.21	11.25	-8	575	-1.39%
2019/10/16	0	0.00	2	11.10	11.10	-2	546	-0.37%
2019/10/15	0	0.00	1	10.75	10.80	-1	474	-0.21%
2019/10/09	0	0.00	1	10.50	10.65	-1	422	-0.24%
2019/10/08	3	10.95	0	0.00	10.35	3	371	0.81%
2019/10/07	0	0.00	5	11.00	11.00	-5	260	-1.92%
2019/10/04	0	0.00	2	10.00	10.00	-2	232	-0.86%
2019/08/08	0	0.00	5	9.11	9.14	-5	348	-1.43%
2019/06/06	1	9.39	0	0.00	9.42	1	539	0.19%
2019/06/05	0	0.00	2	9.68	9.67	-2	533	-0.38%
2019/06/04	0	0.00	0	9.90	9.79	0	531	0.00%
2019/05/16	2	10.38	0	0.00	10.10	2	535	0.37%
2019/04/23	0	0.00	1	9.97	9.99	-1	459	-0.22%
2019/03/27	0	0.00	3	10.10	10.00	-3	724	-0.41%
2019/03/22	0	0.00	11	9.93	10.05	-11	694	-1.58%
2019/03/18	0	9.94	0	0.00	9.96	0	663	0.00%
2019/03/15	0	0.00	1	9.98	9.99	-1	661	-0.15%
2019/03/14	1	9.99	0	0.00	9.97	1	653	0.15%
2019/03/13	0	0.00	1	9.92	9.94	-1	636	-0.16%
2019/03/12	0	0.00	10	9.91	9.94	-10	632	-1.58%
2019/03/11	0	0.00	0.1	9.90	9.93	-0.1	635	-0.02%
2019/03/08	3	9.68	0	0.00	9.90	3	659	0.46%
2019/03/05	0	0.00	1	10.00	10.05	-1	653	-0.15%
2019/03/04	11	9.96	1	9.74	9.92	10	631	1.58%
2019/02/27	1	9.46	0	0.00	9.47	1	594	0.17%
2019/02/25	0	0.00	1	9.32	9.36	-1	597	-0.17%
2019/02/22	0	0.00	1	9.45	9.40	-1	595	-0.17%
2019/02/19	1	9.40	0	0.00	9.35	1	595	0.17%
2019/01/29	1	9.33	0	0.00	9.31	1	588	0.17%
2019/01/15	0	0.00	5	9.36	9.37	-5	690	-0.72%
2019/01/08	5	9.49	0	0.00	9.42	5	710	0.70%
2019/01/07	3	9.48	1	9.65	9.50	2	703	0.28%
2018/12/07	1	9.23	0	0.00	9.20	1	563	0.18%
2018/12/06	0	0.00	10	9.21	9.20	-10	568	-1.76%
2018/11/07	0	0.00	3	8.82	8.82	-3	659	-0.46%
2018/11/02	3	9.05	0	0.00	8.92	3	672	0.45%
2018/10/22	20	8.92	0	0.00	8.90	20	633	3.16%
2018/10/19	0	0.00	20	8.96	8.84	-20	640	-3.12%
2018/10/16	31	9.31	0	0.00	9.10	31	639	4.85%
2018/10/15	60	9.44	0	0.00	9.41	60	650	9.23%
2018/10/12	45	9.50	0	0.00	9.50	45	657	6.84%
2018/10/11	1	9.05	31	9.03	9.80	-30	685	-4.38%
2018/10/09	0	9.74	5	9.97	9.73	-5	649	-0.77%
2018/10/08	32	9.90	0	0.00	9.86	32	647	4.94%
2018/10/05	18	9.91	30	10.12	9.92	-12	656	-1.83%
2018/10/01	0	0.00	11	9.89	9.91	-11	849	-1.29%
2018/09/26	0	0.00	2	9.82	9.75	-2	878	-0.23%
2018/09/25	0	0.00	8	9.78	9.80	-8	974	-0.82%
2018/09/20	10	9.81	2	9.81	9.77	8	990	0.81%
2018/09/19	0	0.00	20	9.85	9.84	-20	1,001	-2.00%
2018/09/18	0	0.00	1	9.77	9.72	-1	1,005	-0.10%
2018/09/14	0	0.00	5	9.75	9.70	-5	1,235	-0.40%
2018/09/12	10	9.61	0	0.00	9.60	10	1,307	0.76%
2018/09/10	40	9.74	0	0.00	9.63	40	1,338	2.99%
2018/09/07	40	9.79	0	0.00	9.71	40	1,343	2.98%
2018/08/31	0	0.00	10	10.00	9.98	-10	1,545	-0.65%
2018/08/07	0	0.00	10	10.05	10.00	-10	2,455	-0.41%
2018/07/31	4	9.92	0	0.00	9.95	4	2,594	0.15%
2018/07/30	0	0.00	3	9.92	9.97	-3	2,604	-0.12%
2018/07/24	3	9.70	0	0.00	9.69	3	2,670	0.11%
2018/07/12	1	10.40	160	10.53	10.20	-159	3,028	-5.25%	大賣/鉅額交易
2018/07/10	1	11.70	0	0.00	11.50	1	3,082	0.03%
2018/07/06	1	11.55	11	11.85	11.80	-10	3,213	-0.31%
2018/07/03	10	12.30	0	0.00	12.05	10	4,483	0.22%
2018/07/02	2	12.00	2	11.95	11.90	0	4,802	0.00%
2018/06/27	5	11.91	0	0.00	11.85	5	5,602	0.09%
2018/06/26	2	11.90	0	0.00	11.90	2	5,690	0.04%
2018/06/25	2	12.45	1	12.50	12.30	1	5,772	0.02%
2018/06/22	0	0.00	2	12.13	12.30	-2	5,592	-0.04%
2018/06/21	1	11.80	0	0.00	11.70	1	5,536	0.02%
2018/06/19	1	11.85	0	0.00	11.80	1	5,523	0.02%
2018/06/14	7	11.91	0	0.00	11.90	7	5,532	0.13%
2018/06/13	3	12.10	10	12.10	12.05	-7	5,514	-0.13%
2018/06/11	1	12.20	4	12.20	12.20	-3	5,456	-0.05%
2018/06/08	17	12.46	8	12.37	12.35	9	5,431	0.17%
2018/06/07	2	12.15	0	0.00	12.15	2	5,338	0.04%
2018/06/06	5	12.15	21	12.14	12.15	-16	5,349	-0.30%
2018/06/05	12	12.36	11	12.21	12.20	1	5,323	0.02%
2018/06/04	3	12.20	0	0.00	12.20	3	5,252	0.06%
2018/06/01	3	12.37	40	12.30	12.25	-37	5,222	-0.71%
2018/05/31	34	12.50	8	12.39	12.80	26	5,215	0.50%
2018/05/30	1	11.70	20	11.66	11.65	-19	4,885	-0.39%
2018/05/28	0	0.00	1	11.90	11.80	-1	4,864	-0.02%
2018/05/24	0	0.00	1	12.10	12.00	-1	4,846	-0.02%
2018/05/23	20	12.15	0	0.00	12.15	20	4,825	0.41%
2018/05/22	0	0.00	6	12.00	12.10	-6	4,843	-0.12%
2018/05/21	31	12.09	10	12.00	12.00	21	4,829	0.43%
2018/05/18	2	11.80	0	0.00	11.80	2	4,737	0.04%
2018/05/17	0	0.00	12	11.80	11.85	-12	4,731	-0.25%
2018/05/15	10	12.10	11	12.10	11.95	-1	4,714	-0.02%
2018/05/14	0	0.00	1	11.95	11.95	-1	4,689	-0.02%
2018/05/11	2	11.83	0	0.00	11.80	2	4,669	0.04%
2018/05/10	2	12.10	0	0.00	12.05	2	4,638	0.04%
2018/05/09	2	12.18	1	12.40	12.15	1	4,626	0.02%
2018/05/07	0	0.00	15	11.95	11.95	-15	4,586	-0.33%
2018/04/26	15	12.20	1	12.50	12.05	14	4,627	0.30%
2018/04/25	1	12.00	7	12.19	12.25	-6	4,551	-0.13%
2018/04/23	1	12.05	0	0.00	12.10	1	4,517	0.02%
2018/04/20	10	12.60	11	12.29	12.25	-1	4,530	-0.02%
2018/04/19	4	12.23	8	12.26	12.20	-4	4,577	-0.09%
2018/04/18	10	12.22	9	12.20	12.10	1	5,216	0.02%
2018/04/17	8	12.46	5	12.43	12.40	3	5,156	0.06%
2018/04/16	2	12.15	2	12.20	12.15	0	5,075	0.00%
2018/04/13	3	12.37	14	12.55	12.40	-11	5,019	-0.22%
2018/04/12	10	12.83	27	12.79	12.60	-17	4,992	-0.34%
2018/04/11	10	13.10	14	13.10	13.00	-4	4,876	-0.08%
2018/04/10	57	13.94	15	13.53	13.20	42	4,703	0.89%
2018/04/09	57	12.94	3	13.40	13.50	54	4,134	1.31%
2018/04/03	23	11.67	31	11.91	12.30	-8	3,770	-0.21%
2018/04/02	92	11.16	76	11.35	11.20	16	3,505	0.46%
2018/03/30	24	10.99	4	11.00	11.00	20	2,995	0.67%
2018/03/29	0	0.00	12	10.65	10.60	-12	2,727	-0.44%
2018/03/28	4	10.58	2	10.60	10.55	2	2,630	0.08%
2018/03/26	0	0.00	2	9.93	9.91	-2	2,509	-0.08%
2018/03/22	0	0.00	1	10.15	10.15	-1	2,496	-0.04%
2018/03/21	0	0.00	10	10.25	10.15	-10	2,496	-0.40%
2018/03/19	2	10.15	0	0.00	10.15	2	2,571	0.08%
2018/03/16	5	10.20	5	10.25	10.15	0	2,566	0.00%
2018/03/15	0	0.00	3	10.25	10.20	-3	2,565	-0.12%
2018/03/14	0	0.00	1	10.25	10.15	-1	2,562	-0.04%
2018/03/13	0	0.00	40	10.15	10.20	-40	2,566	-1.56%
2018/03/12	0	0.00	1	10.20	10.20	-1	2,564	-0.04%
2018/03/06	13	10.30	1	10.25	10.20	12	2,566	0.47%
2018/02/27	1	10.30	1	10.25	10.15	0	2,587	0.00%
2018/02/26	1	10.20	0	0.00	10.25	1	2,582	0.04%
2018/02/22	0	0.00	3	10.45	10.35	-3	2,646	-0.11%
2018/02/02	0	0.00	1	10.30	10.20	-1	2,754	-0.04%
2018/02/01	0	0.00	2	10.30	10.30	-2	2,764	-0.07%
2018/01/31	1	10.40	0	0.00	10.40	1	2,766	0.04%
2018/01/25	7	10.69	0	0.00	10.50	7	2,797	0.25%
2018/01/24	5	10.50	0	0.00	10.50	5	2,735	0.18%
2018/01/18	0	0.00	6	10.73	10.50	-6	2,783	-0.22%
2018/01/17	0	0.00	1	10.55	10.65	-1	2,751	-0.04%
2018/01/16	4	10.51	2	10.40	10.55	2	2,704	0.07%
2018/01/15	2	10.30	15	10.30	10.25	-13	2,672	-0.49%
2018/01/12	69	10.94	13	10.52	10.40	56	2,580	2.17%
2018/01/02	10	10.40	2	10.20	10.25	8	1,977	0.40%