中電 (1611)-華南永昌-基隆券商分點個股進出

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
17.75
漲跌
▲0.80
漲幅
+4.72%
成交量
4,177張
產業
上市電器電纜類股
211人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	5	16.90	5	17.00	16.95	0	1,730	0.00%
2024/05/03	11	17.23	0	0.00	16.90	11	1,727	0.64%
2024/04/30	30	17.23	0	0.00	17.15	30	1,707	1.76%
2024/04/29	33	17.29	5	17.33	17.25	28	1,703	1.64%
2024/04/26	10	17.23	6	17.48	17.25	4	1,689	0.24%
2024/04/25	11	17.26	0	0.00	17.15	11	1,677	0.66%
2024/04/24	26	17.57	0	0.00	17.45	26	1,658	1.57%
2024/04/23	11	17.59	0	0.00	17.70	11	1,642	0.67%
2024/04/22	20	17.68	14	17.73	17.50	6	1,624	0.37%
2024/04/19	2	18.20	8	18.36	18.05	-6	1,591	-0.38%
2024/04/18	14	18.79	35	18.75	18.80	-21	1,499	-1.40%
2024/04/17	83	18.21	88	18.18	18.10	-5	1,244	-0.40%
2024/04/16	5	16.90	0	0.00	17.00	5	1,106	0.45%
2024/04/15	26	17.85	64	18.08	17.50	-38	1,085	-3.50%
2024/04/12	11	17.67	10	17.64	17.60	1	995	0.10%
2024/04/11	1	17.35	1	17.30	17.10	0	951	0.00%
2024/04/10	10	17.40	3	17.37	17.30	7	949	0.74%
2024/04/09	3	17.25	1	17.20	17.20	2	946	0.21%
2024/04/08	1	17.15	2	17.15	17.05	-1	927	-0.11%
2024/03/27	4	17.64	4	17.53	17.50	0	870	0.00%
2024/03/26	16	17.84	14	17.70	17.65	2	832	0.24%
2024/03/25	1	17.25	1	17.15	17.30	0	701	0.00%
2024/03/22	5	16.90	2	16.83	16.90	3	669	0.45%
2024/03/21	10	16.25	12	16.22	16.25	-2	640	-0.31%
2024/03/19	4	16.26	0	0.00	16.25	4	647	0.62%
2024/03/15	0	0.00	2	16.25	16.15	-2	672	-0.30%
2024/03/14	2	16.45	3	16.43	16.35	-1	680	-0.15%
2024/03/13	4	16.25	0	0.00	16.10	4	694	0.58%
2024/03/12	2	16.25	6	16.33	16.25	-4	803	-0.50%
2024/03/08	11	16.10	0	0.00	16.10	11	805	1.37%
2024/03/04	30	17.08	2	17.10	16.90	28	799	3.50%
2024/02/29	2	17.15	2	17.03	17.20	0	786	0.00%
2024/02/27	0	0.00	1	17.15	16.80	-1	777	-0.13%
2024/02/26	0	0.00	7	16.94	17.00	-7	773	-0.90%
2024/02/23	0	0.00	8	16.80	16.70	-8	762	-1.05%
2024/02/21	10	16.95	10	16.80	16.85	0	762	0.00%
2024/02/20	1	16.75	0	0.00	16.60	1	757	0.13%
2024/02/19	5	16.79	0	0.00	16.85	5	755	0.66%
2024/02/16	1	16.40	0	0.00	16.40	1	766	0.13%
2024/02/01	5	16.80	0	0.00	16.70	5	737	0.68%
2024/01/26	1	16.65	0	0.00	16.75	1	736	0.14%
2024/01/25	1	16.85	2	16.95	16.85	-1	733	-0.14%
2024/01/23	0	0.00	12	16.89	16.95	-12	722	-1.66%
2024/01/15	2	17.35	1	17.10	17.20	1	692	0.14%
2024/01/12	1	16.80	0	0.00	16.80	1	667	0.15%
2024/01/11	0	0.00	1.4	16.92	16.95	-1.4	639	-0.22%
2024/01/09	1	16.60	0	0.00	16.60	1	640	0.16%
2023/12/28	0	0.00	0.4	16.91	16.85	-0.4	618	-0.07%
2023/12/27	0	0.00	10	16.70	16.75	-10	618	-1.62%
2023/12/26	0	0.00	3	16.60	16.70	-3	658	-0.46%
2023/12/25	0	0.00	2	16.75	16.55	-2	665	-0.30%
2023/12/22	3	16.75	0	0.00	16.70	3	666	0.45%
2023/12/21	0	0.00	2	17.00	16.85	-2	674	-0.30%
2023/12/20	5	16.95	3	16.90	16.85	2	675	0.30%
2023/12/19	8	16.62	0	0.00	16.80	8	675	1.19%
2023/12/18	20	17.20	0	0.00	16.90	20	674	2.97%
2023/12/15	2	17.18	2	17.30	17.10	0	673	0.00%
2023/12/14	11	17.19	6	17.09	17.05	5	667	0.75%
2023/12/12	29.1	17.60	8	17.43	17.40	21.1	661	3.19%
2023/12/11	6	17.32	10	17.40	17.35	-4	647	-0.62%
2023/12/08	5	17.40	0	0.00	17.25	5	639	0.78%
2023/12/07	18	17.67	11	17.82	17.55	7	619	1.13%
2023/12/04	5	17.00	1	17.20	17.30	4	517	0.77%
2023/12/01	0	0.00	2	17.10	16.95	-2	517	-0.39%
2023/11/29	1	16.75	1	16.75	16.65	0	502	0.00%
2023/11/27	5	16.65	0	0.00	16.45	5	511	0.98%
2023/11/24	5	16.65	0	0.00	16.65	5	513	0.97%
2023/11/21	0	0.00	1	16.50	16.55	-1	511	-0.20%
2023/11/20	0	0.00	1	16.40	16.40	-1	509	-0.20%
2023/11/17	0	0.00	6	16.35	16.35	-6	516	-1.16%
2023/11/15	0	0.00	1	16.50	16.15	-1	525	-0.19%
2023/11/10	1	15.85	0	0.00	15.80	1	528	0.19%
2023/11/09	1	15.90	0	0.00	15.80	1	541	0.18%
2023/11/08	1	16.00	0	0.00	15.90	1	564	0.18%
2023/11/07	10	16.23	0	0.00	16.10	10	573	1.75%
2023/11/06	3	16.20	0	0.00	16.25	3	593	0.51%
2023/10/31	0	0.00	1	16.15	15.80	-1	635	-0.16%
2023/10/30	1	16.15	0	0.00	16.05	1	678	0.15%
2023/10/27	0	0.00	1	16.00	16.00	-1	691	-0.14%
2023/10/24	0	0.00	1	15.70	15.80	-1	752	-0.13%
2023/10/20	11	15.39	0	0.00	15.40	11	784	1.40%
2023/10/13	6	16.20	0	0.00	16.20	6	967	0.62%
2023/10/12	0	0.00	5	16.45	16.50	-5	1,034	-0.48%
2023/10/11	7	16.32	0	0.00	16.25	7	1,093	0.64%
2023/10/06	0	0.00	5	16.50	16.50	-5	1,148	-0.44%
2023/10/03	0	0.00	20	16.70	16.60	-20	1,304	-1.53%
2023/10/02	35	17.01	0	0.00	17.00	35	1,415	2.47%
2023/09/28	0	0.00	1	16.35	16.40	-1	1,661	-0.06%
2023/09/21	1	16.05	0	0.00	15.85	1	2,589	0.04%
2023/09/20	13	16.11	0	0.00	16.10	13	2,597	0.50%
2023/09/19	2	16.35	8	16.25	16.20	-6	2,628	-0.23%
2023/09/15	10	16.25	7	16.40	16.30	3	2,682	0.11%
2023/09/14	0	0.00	4	16.55	16.55	-4	2,745	-0.15%
2023/09/13	0	0.00	3	16.47	16.40	-3	2,834	-0.11%
2023/09/12	3	16.27	1	16.25	16.25	2	3,053	0.07%
2023/09/11	2	16.50	0	0.00	16.20	2	3,489	0.06%
2023/09/07	1	16.80	0	0.00	16.75	1	3,893	0.03%
2023/09/06	1	17.00	0	0.00	16.90	1	3,912	0.03%
2023/09/04	0	0.00	17	17.07	17.25	-17	3,945	-0.43%
2023/09/01	0	0.00	3	17.40	17.35	-3	3,967	-0.08%
2023/08/22	1	17.25	0	0.00	16.90	1	4,218	0.02%
2023/08/15	0	0.00	1	17.05	17.05	-1	4,326	-0.02%
2023/08/14	0	16.85	6	16.66	16.60	-6	4,346	-0.14%
2023/08/10	1	17.70	0	0.00	17.20	1	4,415	0.02%
2023/08/09	2	17.85	0	0.00	17.65	2	4,413	0.05%
2023/08/08	2	17.70	0	0.00	17.75	2	4,433	0.05%
2023/08/07	0	0.00	2	17.90	18.00	-2	4,477	-0.04%
2023/08/04	0	0.00	3	17.85	17.80	-3	4,519	-0.07%
2023/08/02	16	18.43	2	18.00	18.00	14	4,622	0.30%
2023/08/01	5	18.00	0	0.00	17.95	5	4,671	0.11%
2023/07/28	0	0.00	2	18.10	18.05	-2	4,756	-0.04%
2023/07/26	10	17.82	0	0.00	17.80	10	4,829	0.21%
2023/07/25	3	17.92	0	0.00	18.10	3	4,856	0.06%
2023/07/24	4	17.88	2	17.75	17.80	2	4,878	0.04%
2023/07/21	1	18.20	0	0.00	18.15	1	4,943	0.02%
2023/07/19	0	0.00	1	18.15	18.20	-1	5,197	-0.02%
2023/07/18	6	18.75	0	0.00	18.50	6	6,287	0.10%
2023/07/17	1	19.65	1	19.25	19.25	0	6,421	0.00%
2023/07/14	7	19.16	2	19.45	19.10	5	6,518	0.08%
2023/07/13	1	19.20	4	19.23	19.00	-3	6,487	-0.05%
2023/07/12	1	19.40	5	19.40	19.15	-4	6,505	-0.06%
2023/07/10	2	19.80	8	19.62	19.50	-6	6,547	-0.09%
2023/07/07	5	19.79	0	0.00	19.55	5	6,723	0.07%
2023/07/06	47	20.55	23	20.67	20.35	24	6,629	0.36%
2023/07/05	20	20.65	27	20.29	21.00	-7	6,362	-0.11%
2023/07/04	6	19.08	3	19.10	19.15	3	5,878	0.05%
2023/07/03	20	19.44	19	19.40	19.60	1	5,875	0.02%
2023/06/30	10	18.20	0	0.00	18.15	10	5,763	0.17%
2023/06/29	0	0.00	2	18.25	18.25	-2	5,753	-0.03%
2023/06/28	0	0.00	9	18.22	18.15	-9	5,749	-0.16%
2023/06/21	6	18.53	0	0.00	18.60	6	5,739	0.10%
2023/06/20	1	18.50	0	0.00	18.50	1	5,748	0.02%
2023/06/19	5	18.54	1	18.60	18.40	4	5,744	0.07%
2023/06/16	33	19.59	4	19.76	19.30	29	5,816	0.50%
2023/06/15	43	19.44	58.1	19.66	20.00	-15.1	5,661	-0.27%
2023/06/14	27	19.10	57	18.92	18.85	-30	5,452	-0.55%
2023/06/12	2	17.63	0	0.00	17.55	2	5,762	0.03%
2023/06/09	3	18.03	0	0.00	18.00	3	5,743	0.05%
2023/06/08	6	18.23	10	18.05	18.05	-4	5,733	-0.07%
2023/06/07	2	18.23	3	18.28	18.20	-1	5,722	-0.02%
2023/06/06	6	18.48	16	18.19	18.15	-10	5,708	-0.18%
2023/06/05	14	18.59	4	18.40	18.30	10	5,686	0.18%
2023/06/02	7	17.94	4	18.09	18.05	3	5,617	0.05%
2023/06/01	0	0.00	3	17.68	17.65	-3	5,573	-0.05%
2023/05/31	3	17.53	2	17.60	17.50	1	5,577	0.02%
2023/05/30	2	17.45	0	0.00	17.45	2	5,570	0.04%
2023/05/26	1	17.75	41	17.43	17.50	-40	5,545	-0.72%
2023/05/25	1	18.00	20	18.05	17.90	-19	5,509	-0.34%
2023/05/24	6	18.19	2	18.15	18.15	4	5,494	0.07%
2023/05/23	0	0.00	30	18.17	18.10	-30	5,489	-0.55%
2023/05/22	0	0.00	26	18.14	18.10	-26	5,495	-0.47%
2023/05/19	6	18.18	15	17.92	17.80	-9	5,482	-0.16%
2023/05/18	0	0.00	20	18.15	18.05	-20	5,529	-0.36%
2023/05/17	2	18.23	2	18.13	18.10	0	5,534	0.00%
2023/05/16	1	18.30	9	18.21	18.10	-8	5,507	-0.15%
2023/05/15	1	17.35	2	17.60	17.65	-1	5,445	-0.02%
2023/05/12	6	17.68	2	17.43	17.40	4	5,435	0.07%
2023/05/11	6	17.68	2	17.43	17.15	4	5,412	0.07%
2023/05/10	3	17.83	0	0.00	17.90	3	5,360	0.06%
2023/05/09	14	18.53	17	18.48	18.25	-3	5,312	-0.06%
2023/05/08	4	18.43	5	18.54	18.35	-1	5,202	-0.02%
2023/05/05	0	0.00	5	18.10	18.00	-5	5,133	-0.10%
2023/05/04	23	18.19	10	18.35	18.20	13	5,178	0.25%
2023/05/03	0	0.00	1	17.75	17.70	-1	5,109	-0.02%
2023/05/02	0	0.00	2	18.20	18.10	-2	5,092	-0.04%
2023/04/28	2	17.70	0	0.00	17.70	2	5,023	0.04%
2023/04/27	1	17.80	0	0.00	17.75	1	4,981	0.02%
2023/04/26	2	17.93	10	17.90	17.70	-8	4,941	-0.16%
2023/04/25	20	17.67	17	17.67	17.50	3	4,849	0.06%
2023/04/24	15	18.47	14	18.42	18.40	1	4,724	0.02%
2023/04/21	33	19.31	41	19.39	18.10	-8	4,563	-0.18%
2023/04/20	7	18.80	22	19.13	19.15	-15	3,432	-0.44%
2023/04/19	4	17.44	67	17.53	17.45	-63	3,221	-1.96%
2023/04/18	0	0.00	3	17.02	16.85	-3	3,057	-0.10%
2023/04/17	1	17.10	4	17.25	17.10	-3	3,029	-0.10%
2023/04/14	1	16.80	0	0.00	16.75	1	2,957	0.03%
2023/04/13	6	17.33	8	16.81	17.00	-2	2,917	-0.07%
2023/04/12	76	17.15	3	16.93	17.10	73	2,825	2.58%
2023/04/11	1	16.25	0	0.00	16.15	1	2,593	0.04%
2023/04/10	3	16.12	0	0.00	16.15	3	2,579	0.12%
2023/04/07	10	16.15	1	16.20	16.30	9	2,561	0.35%
2023/04/06	23	16.56	1	16.45	16.45	22	2,517	0.87%
2023/03/31	1	16.65	6	16.02	16.70	-5	2,451	-0.20%
2023/03/30	0	0.00	1	15.50	15.50	-1	2,254	-0.04%
2023/03/29	7	15.60	2	15.55	15.55	5	2,251	0.22%
2023/03/28	11	15.54	2	15.53	15.50	9	2,259	0.40%
2023/03/27	20	15.88	0	0.00	15.80	20	2,245	0.89%
2023/03/24	21	15.86	1	15.90	15.90	20	2,235	0.89%
2023/03/23	40	15.88	3	15.85	15.80	37	2,211	1.67%
2023/03/22	8	16.37	19	16.29	16.15	-11	2,170	-0.51%
2023/03/21	19	16.52	12	16.43	16.30	7	2,105	0.33%
2023/03/20	9	15.79	4	16.00	16.00	5	1,946	0.26%
2023/03/17	27	15.81	24	15.77	16.00	3	1,891	0.16%
2023/03/16	49	16.08	101	16.15	15.95	-52	1,666	-3.12%	大賣/
2023/03/15	13	14.55	31	14.92	15.10	-18	1,102	-1.63%
2023/03/14	1	13.95	3	13.85	13.75	-2	961	-0.21%
2023/03/10	3	14.28	2	14.30	14.10	1	980	0.10%
2023/03/09	7	14.57	0	0.00	14.55	7	980	0.72%
2023/03/08	3	14.75	0	0.00	14.75	3	998	0.30%
2023/03/07	2	14.65	0	0.00	14.80	2	1,004	0.20%
2023/03/06	0	0.00	1	14.65	14.65	-1	995	-0.10%
2023/03/03	0	0.00	2	14.50	14.55	-2	993	-0.20%
2023/03/02	0	0.00	2	14.40	14.35	-2	980	-0.20%
2023/03/01	0	14.45	0	0.00	14.30	0	983	0.00%
2023/02/24	3	14.32	13	14.33	14.25	-10	988	-1.01%
2023/02/23	0	14.55	0	0.00	14.50	0	977	0.00%
2023/02/22	3	14.25	3	14.45	14.45	0	987	0.00%
2023/02/21	2	14.60	2	14.60	14.60	0	989	0.00%
2023/02/20	0	14.75	7	14.71	14.70	-7	991	-0.71%
2023/02/17	6	14.51	2	14.45	14.50	4	978	0.41%
2023/02/16	4	14.55	11	14.65	14.65	-7	968	-0.72%
2023/02/15	21	14.36	13	14.27	14.20	8	875	0.91%
2023/02/10	11	13.93	0	0.00	13.75	11	858	1.28%
2023/02/09	2	14.00	3	14.00	14.00	-1	862	-0.11%
2023/02/08	3	14.00	0	0.00	13.95	3	865	0.35%
2023/02/06	2	14.00	1	14.00	13.95	1	870	0.11%
2023/02/03	2	14.20	3	14.25	14.10	-1	875	-0.11%
2023/02/02	6	14.28	21	13.95	14.45	-15	851	-1.76%
2023/01/30	10	13.35	0	0.00	13.35	10	759	1.32%
2023/01/16	0	0.00	1	13.05	13.10	-1	768	-0.13%
2023/01/12	0	0.00	7	13.15	13.15	-7	780	-0.90%
2023/01/10	1	13.30	2	13.25	13.25	-1	796	-0.13%
2023/01/09	2	13.23	3	13.30	13.25	-1	809	-0.12%
2023/01/04	10	13.30	2	13.25	13.25	8	860	0.93%
2022/12/30	3	13.25	1	13.25	13.20	2	875	0.23%
2022/12/29	1	13.15	0	0.00	13.15	1	880	0.11%
2022/12/26	0	0.00	1	13.40	13.35	-1	879	-0.11%
2022/12/23	1	13.30	0	0.00	13.30	1	888	0.11%
2022/12/22	12	13.72	13	13.58	13.55	-1	898	-0.11%
2022/12/20	10	13.39	2	13.45	13.20	8	919	0.87%
2022/12/19	0	0.00	4	13.75	13.70	-4	927	-0.43%
2022/12/15	2	14.00	0	0.00	13.95	2	961	0.21%
2022/12/14	2	14.00	0	0.00	14.00	2	963	0.21%
2022/12/13	1	13.90	0	0.00	13.90	1	975	0.10%
2022/12/12	1	13.85	1	13.90	13.85	0	985	0.00%
2022/12/09	2	14.13	0	0.00	14.00	2	987	0.20%
2022/12/08	2	14.15	0	0.00	14.10	2	992	0.20%
2022/12/07	2	14.50	0	0.00	14.10	2	997	0.20%
2022/12/06	0	0.00	1	14.75	14.45	-1	1,004	-0.10%
2022/12/05	20	15.03	0	0.00	15.00	20	997	2.00%
2022/12/02	11	15.05	7	14.89	15.00	4	997	0.40%
2022/12/01	7	14.78	9	14.80	14.70	-2	985	-0.20%
2022/11/30	10	14.81	0	0.00	14.75	10	1,003	1.00%
2022/11/29	3	14.45	1	14.50	14.45	2	1,005	0.20%
2022/11/24	0	0.00	12	14.25	14.25	-12	1,065	-1.13%
2022/11/23	0	0.00	1	14.15	14.25	-1	1,078	-0.09%
2022/11/22	1	13.90	0	0.00	13.85	1	1,099	0.09%
2022/11/18	3	14.47	2	14.38	14.25	1	1,133	0.09%
2022/11/17	1	14.30	0	0.00	14.30	1	1,132	0.09%
2022/11/16	1	14.30	0	0.00	14.05	1	1,143	0.09%
2022/11/14	14	14.30	0	0.00	14.25	14	1,184	1.18%
2022/11/11	10	14.25	10	14.05	14.05	0	1,193	0.00%
2022/11/10	0	0.00	2	14.30	14.10	-2	1,226	-0.16%
2022/11/09	10	14.35	0	0.00	14.30	10	1,243	0.80%
2022/11/08	1	14.40	0	0.00	14.10	1	1,262	0.08%
2022/11/07	5	14.43	3	14.52	14.40	2	1,271	0.16%
2022/11/04	4	14.19	0	0.00	14.30	4	1,281	0.31%
2022/11/02	1	14.30	1	14.30	14.20	0	1,320	0.00%
2022/11/01	0	0.00	2	14.20	14.00	-2	1,355	-0.15%
2022/10/25	1	13.95	0	0.00	13.80	1	1,669	0.06%
2022/10/24	3	14.18	11	13.97	14.00	-8	1,688	-0.47%
2022/10/21	1	13.75	0	0.00	13.65	1	1,700	0.06%
2022/10/17	1	14.15	1	14.25	14.15	0	1,836	0.00%
2022/10/05	1	15.55	0	0.00	15.35	1	2,116	0.05%
2022/09/29	0	0.00	6	15.08	15.15	-6	2,497	-0.24%
2022/09/28	12	14.80	0	0.00	14.65	12	2,567	0.47%
2022/09/27	2	15.35	1	15.30	15.50	1	2,694	0.04%
2022/09/26	0	0.00	6	15.21	15.05	-6	2,815	-0.21%
2022/09/23	7	16.21	1	16.15	16.15	6	2,969	0.20%
2022/09/22	0	0.00	2	16.55	16.45	-2	3,108	-0.06%
2022/09/21	1	15.95	0	0.00	15.95	1	3,189	0.03%
2022/09/19	0	0.00	1	15.85	15.85	-1	3,661	-0.03%
2022/09/16	1	16.20	0	0.00	16.15	1	3,819	0.03%
2022/09/15	0	0.00	3	16.35	16.35	-3	3,922	-0.08%
2022/09/14	2	16.20	0	0.00	16.30	2	4,057	0.05%
2022/09/13	8	16.47	1	16.45	16.50	7	4,180	0.17%
2022/09/12	0	0.00	1	16.40	16.60	-1	4,501	-0.02%
2022/09/08	2	16.30	19	16.35	16.30	-17	4,776	-0.36%
2022/09/07	2	15.85	0	0.00	16.00	2	5,504	0.04%
2022/09/06	3	16.02	14	16.05	16.10	-11	5,890	-0.19%
2022/09/05	15	16.52	1	16.45	16.40	14	6,351	0.22%
2022/09/02	4	17.04	1	16.90	16.90	3	6,641	0.05%
2022/09/01	4	16.99	3	16.95	16.90	1	7,226	0.01%
2022/08/31	2	17.35	1	17.25	17.30	1	7,781	0.01%
2022/08/30	1	17.30	0	0.00	17.25	1	7,903	0.01%
2022/08/29	1	17.30	1	17.15	17.20	0	7,898	0.00%
2022/08/26	0	0.00	11	17.95	17.75	-11	7,886	-0.14%
2022/08/25	11	17.70	0	0.00	17.75	11	7,895	0.14%
2022/08/24	12	17.63	2	17.55	17.55	10	7,898	0.13%
2022/08/23	5	17.69	0	0.00	17.65	5	7,901	0.06%
2022/08/22	4	17.86	1	17.90	17.85	3	7,906	0.04%
2022/08/18	0	0.00	10	17.90	17.85	-10	7,883	-0.13%
2022/08/17	10	18.00	0	0.00	18.00	10	7,894	0.13%
2022/08/16	0	0.00	15	17.75	17.75	-15	7,897	-0.19%
2022/08/15	5	17.64	1	17.70	17.65	4	7,911	0.05%
2022/08/12	0	17.65	7	17.63	17.70	-7	7,926	-0.09%
2022/08/11	0	0.00	3	17.40	17.45	-3	7,975	-0.04%
2022/08/10	20	17.34	5	17.31	17.30	15	8,123	0.18%
2022/08/09	13	17.21	5	17.09	17.25	8	8,215	0.10%
2022/08/08	7	17.29	0	0.00	17.35	7	8,219	0.09%
2022/08/05	6	17.88	0	0.00	17.80	6	8,215	0.07%
2022/08/04	2	17.45	0	0.00	17.70	2	8,238	0.02%
2022/08/03	25	18.12	5	18.60	18.15	20	8,208	0.24%
2022/08/02	9	18.87	0	0.00	18.70	9	8,148	0.11%
2022/08/01	0	19.30	13	19.32	19.30	-13	8,191	-0.16%
2022/07/29	0	0.00	5	19.07	19.10	-5	8,307	-0.06%
2022/07/28	0	0.00	1	18.80	18.80	-1	8,858	-0.01%
2022/07/27	0	0.00	1	18.95	18.95	-1	9,080	-0.01%
2022/07/26	6	18.76	1	18.65	18.65	5	9,139	0.05%
2022/07/25	4	19.14	3	19.20	19.05	1	9,153	0.01%
2022/07/22	18	19.46	6	19.39	19.25	12	9,211	0.13%
2022/07/21	10	18.96	2	19.23	19.05	8	9,232	0.09%
2022/07/20	0	0.00	13	19.88	19.90	-13	9,475	-0.14%
2022/07/19	1	19.75	1	19.90	19.80	0	9,508	0.00%
2022/07/18	22	19.75	3	19.70	19.70	19	9,542	0.20%
2022/07/15	1	19.40	1	19.40	19.40	0	9,626	0.00%
2022/07/14	3	19.43	3	19.62	19.70	0	9,988	0.00%
2022/07/13	2	19.35	5	19.54	19.40	-3	9,974	-0.03%
2022/07/12	4	18.83	11	19.35	18.80	-7	9,972	-0.07%
2022/07/11	2	19.70	10	19.71	19.50	-8	9,933	-0.08%
2022/07/08	4.1	19.43	12	19.60	19.65	-7.9	9,933	-0.08%
2022/07/07	10	18.80	9	18.76	19.00	1	9,847	0.01%
2022/07/06	24	18.24	5	18.20	18.00	19	9,833	0.19%
2022/07/05	22	18.52	9	18.61	18.70	13	10,098	0.13%
2022/07/04	10	18.85	13	18.98	18.40	-3	9,991	-0.03%
2022/07/01	13	19.87	5	20.37	19.30	8	9,907	0.08%
2022/06/30	17	20.27	12.8	20.05	19.95	4.2	9,779	0.04%
2022/06/29	11	20.82	16	20.72	21.05	-5	9,683	-0.05%
2022/06/28	13	21.15	20	21.16	20.85	-7	9,765	-0.07%
2022/06/27	24	20.88	31	20.85	20.80	-7	9,591	-0.07%
2022/06/24	30	20.08	21	20.06	19.75	9	9,329	0.10%
2022/06/23	10	19.36	14	19.36	19.45	-4	9,190	-0.04%
2022/06/22	21	19.01	18	19.08	18.85	3	9,180	0.03%
2022/06/21	7	19.20	8	19.28	19.25	-1	9,252	-0.01%
2022/06/20	53	19.57	9	19.23	19.00	44	9,203	0.48%
2022/06/17	7	20.87	44.1	20.80	21.10	-37.1	9,117	-0.41%
2022/06/16	68	21.04	38	21.40	20.70	30	8,925	0.34%
2022/06/15	64	21.08	72	21.15	21.00	-8	8,256	-0.10%
2022/06/14	27	20.48	15	20.60	21.00	12	7,925	0.15%
2022/06/13	8	20.29	28	20.40	20.55	-20	7,524	-0.27%
2022/06/10	23	20.26	32	20.30	20.50	-9	7,363	-0.12%
2022/06/09	12	19.78	123	19.52	20.00	-111	6,874	-1.61%	大賣/鉅額交易
2022/06/08	29	18.42	28	18.56	18.35	1	6,606	0.02%
2022/06/07	8	18.01	1	18.10	18.00	7	6,520	0.11%
2022/06/06	5	18.10	0	0.00	18.00	5	6,546	0.08%
2022/06/02	6	18.16	10	18.15	18.15	-4	6,599	-0.06%
2022/06/01	4	18.35	7	18.50	18.35	-3	6,631	-0.05%
2022/05/31	11	18.30	6	18.29	18.25	5	6,668	0.07%
2022/05/30	6	18.40	12	18.43	18.45	-6	6,850	-0.09%
2022/05/27	8	18.33	2	18.25	18.20	6	6,925	0.09%
2022/05/26	8	18.18	4	18.38	18.10	4	7,072	0.06%
2022/05/25	8	18.22	8	18.26	18.20	0	7,074	0.00%
2022/05/24	16	18.57	15	18.59	18.10	1	7,105	0.01%
2022/05/23	11	18.60	8	18.66	18.50	3	7,089	0.04%
2022/05/20	15	18.83	10	18.59	18.50	5	7,105	0.07%
2022/05/19	7	18.47	10	18.66	18.70	-3	7,098	-0.04%
2022/05/18	24	18.85	14	19.09	18.85	10	7,089	0.14%
2022/05/17	42	18.30	53	18.45	18.50	-11	6,957	-0.16%
2022/05/16	29	17.92	10	18.08	17.80	19	6,871	0.28%
2022/05/13	14	17.90	7	17.95	17.90	7	6,869	0.10%
2022/05/12	10	18.17	6	18.13	17.65	4	6,891	0.06%
2022/05/11	17	18.33	8	18.36	18.25	9	6,870	0.13%
2022/05/10	22	18.46	15	18.52	18.60	7	6,876	0.10%
2022/05/09	32	18.50	12	18.43	18.35	20	6,864	0.29%
2022/05/06	47	19.06	37	19.11	18.95	10	6,808	0.15%
2022/05/05	50	20.04	73	20.10	19.75	-23	6,682	-0.34%
2022/05/04	14	19.45	85.8	19.46	19.35	-71.8	6,171	-1.16%
2022/05/03	18	18.66	14	18.85	18.65	4	6,045	0.07%
2022/04/29	6	18.52	3	18.65	18.35	3	6,081	0.05%
2022/04/28	5	18.63	4	18.91	18.40	1	6,269	0.02%
2022/04/27	16	18.43	15	18.61	18.50	1	6,761	0.01%
2022/04/26	12	19.01	41	18.95	19.15	-29	7,107	-0.41%
2022/04/25	36	18.26	10	18.50	18.10	26	6,837	0.38%
2022/04/22	35	19.51	27	19.25	19.20	8	6,815	0.12%
2022/04/21	20	19.65	37	19.70	19.65	-17	6,813	-0.25%
2022/04/20	67	19.70	34	19.72	19.70	33	6,742	0.49%
2022/04/19	9	18.73	4	18.76	18.50	5	6,384	0.08%
2022/04/18	5	18.63	2	18.40	18.40	3	6,442	0.05%
2022/04/15	13	18.85	7	19.03	18.80	6	6,478	0.09%
2022/04/14	5	18.98	3	19.05	18.90	2	6,585	0.03%
2022/04/13	4	19.33	24	19.35	19.20	-20	6,694	-0.30%
2022/04/12	9	18.84	16	18.80	18.85	-7	6,901	-0.10%
2022/04/11	54	19.64	73	19.54	19.25	-19	7,022	-0.27%
2022/04/08	4	18.70	7	18.93	18.85	-3	6,763	-0.04%
2022/04/07	5	18.55	3	19.05	18.40	2	6,903	0.03%
2022/04/01	9	19.19	7	19.44	19.15	2	7,286	0.03%
2022/03/31	19	19.20	33	19.32	19.15	-14	7,450	-0.19%
2022/03/30	2	18.63	0	0.00	18.65	2	7,594	0.03%
2022/03/29	4	18.70	2	18.60	18.55	2	7,984	0.03%
2022/03/28	54	18.75	2	18.70	18.75	52	8,409	0.62%
2022/03/25	7	19.31	12	19.20	19.10	-5	8,637	-0.06%
2022/03/24	17	19.60	72	19.23	19.65	-55	8,887	-0.62%
2022/03/23	11	19.09	3	18.98	18.85	8	8,979	0.09%
2022/03/22	12	19.37	14	19.49	19.20	-2	9,381	-0.02%
2022/03/21	13	18.98	16	19.10	18.70	-3	9,766	-0.03%
2022/03/18	16	18.76	11	18.85	18.70	5	10,038	0.05%
2022/03/17	16	18.66	16	18.79	18.65	0	10,664	0.00%
2022/03/16	17	18.57	20	18.59	18.30	-3	10,841	-0.03%
2022/03/15	18	18.33	14	18.53	18.55	4	11,202	0.04%
2022/03/14	18	18.62	14	18.83	18.80	4	11,686	0.03%
2022/03/11	89	19.05	81	19.04	19.15	8	11,971	0.07%
2022/03/10	3	17.83	9	17.94	17.85	-6	12,347	-0.05%
2022/03/09	6	17.49	5	17.63	17.40	1	13,194	0.01%
2022/03/08	9	17.25	16	17.24	17.20	-7	14,021	-0.05%
2022/03/07	1	17.15	2	17.18	17.15	-1	14,429	-0.01%
2022/03/04	5	18.23	2	18.30	17.90	3	14,458	0.02%
2022/03/03	21	18.80	16	18.73	18.40	5	14,460	0.03%
2022/03/02	4	17.93	9	17.99	18.35	-5	14,334	-0.03%
2022/03/01	17	18.16	31	17.84	18.15	-14	14,300	-0.10%
2022/02/25	6	16.88	2	17.08	16.80	4	14,344	0.03%
2022/02/24	13	16.83	60	17.01	16.55	-47	14,459	-0.33%
2022/02/23	3	17.43	0	0.00	17.45	3	14,505	0.02%
2022/02/22	12	17.61	3	17.50	17.35	9	14,862	0.06%
2022/02/21	3	17.98	18	17.99	18.10	-15	15,101	-0.10%
2022/02/18	15	17.95	6	17.88	17.80	9	15,108	0.06%
2022/02/17	5	18.10	3	18.35	18.10	2	15,107	0.01%
2022/02/16	4	18.21	10	18.37	18.20	-6	15,107	-0.04%
2022/02/15	11	18.11	2	18.33	18.00	9	15,110	0.06%
2022/02/14	4	18.13	0	0.00	18.00	4	15,172	0.03%
2022/02/11	17	18.89	2	18.65	18.65	15	15,179	0.10%
2022/02/10	9	19.25	6	19.39	19.20	3	15,218	0.02%
2022/02/09	3	19.40	7	19.45	19.30	-4	15,202	-0.03%
2022/02/08	8	19.06	6	19.03	19.15	2	15,249	0.01%
2022/02/07	4	18.41	9	18.46	18.75	-5	15,477	-0.03%
2022/01/26	14	18.31	6	18.25	18.15	8	16,139	0.05%
2022/01/25	9	18.47	5	18.62	18.20	4	16,329	0.02%
2022/01/24	20	19.04	25	18.98	19.00	-5	16,278	-0.03%
2022/01/21	70	20.12	48	20.12	19.75	22	16,315	0.13%
2022/01/20	106	20.79	87	20.24	20.90	19	16,080	0.12%	大買/
2022/01/19	45	20.24	42	20.11	20.00	3	15,500	0.02%
2022/01/18	6	19.28	23	19.13	19.10	-17	15,063	-0.11%
2022/01/17	8	19.07	7	18.96	19.35	1	15,013	0.01%
2022/01/14	5	18.81	6	18.96	18.65	-1	14,942	-0.01%
2022/01/13	16	19.50	5	19.40	19.05	11	14,872	0.07%
2022/01/12	3	19.48	7	19.61	19.40	-4	14,803	-0.03%
2022/01/11	15	19.62	11	19.25	19.20	4	14,745	0.03%
2022/01/10	13	20.00	35	20.07	20.00	-22	14,654	-0.15%
2022/01/07	18	19.87	11	19.87	19.70	7	14,570	0.05%
2022/01/06	36	20.47	52	20.38	20.75	-16	14,425	-0.11%
2022/01/05	52	20.62	20	20.17	20.00	32	14,260	0.22%
2022/01/04	24	21.95	14	22.26	21.50	10	13,965	0.07%
2022/01/03	6	21.74	10	21.89	21.95	-4	13,754	-0.03%
2021/12/30	20	22.15	14	22.03	22.05	6	13,661	0.04%
2021/12/29	32	22.00	43	21.99	21.95	-11	13,480	-0.08%
2021/12/28	56	21.64	30	21.72	21.70	26	13,250	0.20%
2021/12/27	9	21.84	19	21.72	21.95	-10	13,003	-0.08%
2021/12/24	32	21.60	128.2	21.82	21.35	-96.2	12,789	-0.75%	大賣/
2021/12/23	76	22.25	71	22.12	22.10	5	12,452	0.04%
2021/12/22	33	21.97	81	21.94	21.70	-48	12,043	-0.40%
2021/12/21	18	21.08	39	21.18	21.30	-21	11,579	-0.18%
2021/12/20	29	21.27	36	20.96	21.30	-7	11,325	-0.06%
2021/12/17	43	21.54	36	21.94	20.40	7	10,973	0.06%
2021/12/16	54	21.88	37	21.81	22.00	17	10,657	0.16%
2021/12/15	172	20.86	58.8	21.33	21.85	113.2	10,177	1.11%	大買/鉅額交易
2021/12/14	82	20.10	46	20.05	20.40	36	9,544	0.38%
2021/12/13	61	19.66	63	19.84	20.55	-2	9,181	-0.02%
2021/12/10	51	18.84	65	18.90	18.75	-14	8,492	-0.16%
2021/12/09	100	18.94	39	19.16	19.00	61	8,252	0.74%
2021/12/08	137	18.88	124	18.62	18.85	13	7,800	0.17%	大買/大賣/
2021/12/07	51	17.83	28	17.93	17.80	23	7,160	0.32%
2021/12/06	119	18.14	121	17.86	18.10	-2	6,735	-0.03%	大買/大賣/
2021/12/03	98	16.79	65.6	16.67	17.00	32.4	6,039	0.54%
2021/12/02	76	16.02	57.1	16.32	16.55	18.9	5,141	0.37%
2021/12/01	20	15.03	35	14.93	15.05	-15	4,276	-0.35%
2021/11/30	33	13.76	26	14.00	14.10	7	3,796	0.18%
2021/11/29	5	13.20	0	0.00	13.15	5	3,706	0.13%
2021/11/26	8	13.74	11	13.38	13.50	-3	3,636	-0.08%
2021/11/25	2	14.40	2	14.20	14.15	0	3,556	0.00%
2021/11/24	73	14.76	20	14.55	14.35	53	3,490	1.52%
2021/11/23	4	14.33	6	14.35	14.00	-2	3,283	-0.06%
2021/11/22	42	14.95	42.6	15.03	14.50	-0.6	3,138	-0.02%
2021/11/19	25	15.67	18	15.05	15.05	7	3,032	0.23%
2021/11/18	13	15.12	47	15.07	15.85	-34	2,643	-1.29%
2021/11/17	0	0.00	1	14.30	14.45	-1	2,354	-0.04%
2021/11/16	0	0.00	10.1	14.30	14.20	-10.1	2,314	-0.44%
2021/11/12	1	13.80	1	13.70	13.80	0	2,221	0.00%
2021/11/11	1	14.10	2	13.93	13.85	-1	2,201	-0.05%
2021/11/10	6	13.16	6	13.21	13.30	0	2,113	0.00%
2021/11/09	10	13.30	8	13.41	13.30	2	2,048	0.10%
2021/11/08	0	0.00	4	13.85	13.80	-4	1,965	-0.20%
2021/11/05	10	14.00	6	14.10	13.80	4	1,932	0.21%
2021/11/04	97	14.73	111	14.80	14.60	-14	1,836	-0.76%	大賣/
2021/11/03	89	14.15	43	14.51	14.60	46	1,570	2.93%
2021/11/02	51	13.95	10.1	13.95	13.95	40.9	865	4.72%
2021/11/01	0	0.00	0.1	12.70	12.70	-0.1	612	-0.02%
2021/10/29	3	11.25	5	11.52	11.55	-2	541	-0.37%
2021/10/26	2	10.35	3	10.30	10.40	-1	384	-0.26%
2021/10/14	1	9.97	0	0.00	10.05	1	405	0.25%
2021/10/07	10	10.20	0	0.00	10.15	10	434	2.30%
2021/10/06	0	0.00	3	10.20	10.05	-3	445	-0.67%
2021/10/04	0	0.00	2	10.20	10.05	-2	453	-0.44%
2021/09/29	1	10.15	1	10.10	10.05	0	456	0.00%
2021/09/27	10	10.20	2	10.25	10.20	8	472	1.69%
2021/09/24	2	10.00	0	0.00	10.05	2	486	0.41%
2021/09/22	3	9.98	0	0.00	9.96	3	558	0.54%
2021/09/09	2	10.05	0	0.00	10.05	2	581	0.34%
2021/08/25	10	10.45	0	0.00	10.30	10	719	1.39%
2021/08/20	1	9.96	0	0.00	10.00	1	761	0.13%
2021/08/11	2	10.88	0	0.00	10.80	2	818	0.24%
2021/07/21	2	11.25	20	11.05	11.10	-18	1,688	-1.07%
2021/07/20	1	11.55	0	0.00	11.35	1	1,738	0.06%
2021/07/06	6	11.65	0	0.00	11.60	6	2,675	0.22%
2021/06/30	6	11.85	0	0.00	11.75	6	2,843	0.21%
2021/06/29	1	11.65	1	12.00	11.85	0	2,827	0.00%
2021/06/24	10	11.40	0	0.00	11.60	10	2,856	0.35%
2021/06/22	20	11.25	2	11.40	11.20	18	2,854	0.63%
2021/06/10	2	11.35	0	0.00	11.35	2	2,922	0.07%
2021/06/07	0	0.00	3	11.10	11.40	-3	2,924	-0.10%
2021/06/03	0	0.00	3	11.50	11.70	-3	2,917	-0.10%
2021/06/02	1	11.40	0	0.00	11.45	1	2,921	0.03%
2021/05/31	5	11.67	0	0.00	11.40	5	2,888	0.17%
2021/05/28	0	0.00	2	11.35	11.25	-2	2,897	-0.07%
2021/05/24	3	11.10	3	11.02	11.10	0	3,284	0.00%
2021/05/21	5	10.60	1	10.80	10.80	4	3,299	0.12%
2021/05/19	0	0.00	1	10.85	10.70	-1	3,309	-0.03%
2021/05/17	1	9.76	0	0.00	9.80	1	3,286	0.03%
2021/05/14	2	10.53	1	10.80	10.50	1	3,257	0.03%
2021/05/13	3	10.87	1	10.75	10.50	2	3,234	0.06%
2021/05/12	3	10.90	1	11.00	11.00	2	3,213	0.06%
2021/05/04	0	0.00	16	12.83	12.40	-16	3,066	-0.52%
2021/05/03	7	13.71	10	13.50	13.30	-3	3,075	-0.10%
2021/04/29	8	14.52	10	14.65	14.20	-2	3,029	-0.07%
2021/04/28	27	14.91	3	14.67	14.85	24	2,939	0.82%
2021/04/27	2	14.25	10	14.37	14.25	-8	2,797	-0.29%
2021/04/26	14	14.52	3	14.50	14.35	11	2,773	0.40%
2021/04/23	0	0.00	1	14.05	14.05	-1	2,725	-0.04%
2021/04/22	0	0.00	1	14.40	14.20	-1	2,708	-0.04%
2021/04/21	2	14.10	4	14.10	14.15	-2	2,572	-0.08%
2021/04/19	1	14.45	4	14.43	14.45	-3	2,548	-0.12%
2021/04/15	0	0.00	1	13.70	13.70	-1	2,162	-0.05%
2021/04/14	6	13.87	1	13.55	13.60	5	2,218	0.23%
2021/04/13	20	13.55	0	0.00	13.50	20	2,419	0.83%
2021/04/12	1	13.70	1	13.80	13.85	0	2,594	0.00%
2021/04/09	6	13.73	2	13.20	13.75	4	2,572	0.16%
2021/04/08	0	0.00	11	13.20	13.30	-11	2,517	-0.44%
2021/03/29	0	0.00	15	13.14	13.25	-15	3,203	-0.47%
2021/03/26	0	0.00	1	13.05	13.05	-1	3,168	-0.03%
2021/03/25	0	0.00	2	12.95	13.00	-2	3,215	-0.06%
2021/03/22	5	13.35	5	13.40	13.25	0	3,217	0.00%
2021/03/19	23	13.16	0	0.00	13.35	23	3,189	0.72%
2021/03/17	0.7	12.70	40	12.70	12.75	-39.3	3,145	-1.25%
2021/03/16	0.3	12.65	1	12.75	12.70	-0.7	3,138	-0.02%
2021/03/12	10	12.60	0	0.00	12.55	10	3,141	0.32%
2021/03/10	0	12.70	0	0.00	12.50	0	3,159	0.00%
2021/03/09	0	12.65	0	0.00	12.45	0	3,218	0.00%
2021/03/08	0	12.85	0	0.00	12.60	0	3,236	0.00%
2021/03/05	1	13.05	0	0.00	12.85	1	3,245	0.03%
2021/03/04	0	0.00	1	13.25	13.20	-1	3,275	-0.03%
2021/03/03	11	13.30	15.1	13.36	13.40	-4.1	3,270	-0.12%
2021/03/02	15.5	13.75	2	13.90	13.15	13.5	3,244	0.42%
2021/02/25	2	13.25	0	0.00	13.25	2	2,876	0.07%
2021/02/24	30	13.28	1	13.50	13.20	29	2,873	1.01%
2021/02/23	11	13.44	5	13.35	13.30	6	2,864	0.21%
2021/02/22	0	13.10	1	13.15	13.15	-1	2,854	-0.03%
2021/02/18	0	0.00	1	12.85	12.95	-1	2,813	-0.04%
2021/02/17	0	0.00	1	12.50	12.55	-1	2,793	-0.04%
2021/02/05	2	12.25	1	12.20	12.20	1	2,786	0.04%
2021/02/01	1	12.30	0	0.00	12.30	1	2,842	0.04%
2021/01/29	1	12.65	0	0.00	12.50	1	2,887	0.03%
2021/01/28	1	12.60	0	0.00	12.50	1	2,939	0.03%
2021/01/27	0	0.00	10	12.70	12.65	-10	2,926	-0.34%
2021/01/26	2	12.70	0	0.00	12.70	2	2,921	0.07%
2021/01/25	0	0.00	2	13.08	12.95	-2	2,908	-0.07%
2021/01/22	2	12.90	4	12.70	12.85	-2	2,843	-0.07%
2021/01/21	31	13.09	29	13.28	12.85	2	2,821	0.07%
2021/01/20	12	13.57	0	0.00	13.00	12	2,797	0.43%
2021/01/18	0	0.00	2	12.60	12.80	-2	2,706	-0.07%
2021/01/15	1	12.90	0	0.00	12.90	1	2,694	0.04%
2021/01/14	1	13.40	0	0.00	13.40	1	2,659	0.04%
2021/01/12	1	13.60	0	0.00	13.45	1	2,613	0.04%
2021/01/08	1	14.10	15	14.17	14.00	-14	2,530	-0.55%
2021/01/07	46	14.51	42	14.59	14.50	4	2,496	0.16%
2021/01/06	26	15.59	189	15.20	14.60	-163	2,422	-6.73%	大賣/鉅額交易
2021/01/05	35	14.72	8.3	14.45	15.55	26.7	2,121	1.26%
2021/01/04	167	14.06	2	14.00	14.15	165	1,913	8.62%	大買/鉅額交易
2020/12/31	46	14.02	47	14.21	13.95	-1	1,868	-0.05%
2020/12/30	21	14.38	13.6	14.39	14.20	7.4	1,792	0.41%
2020/12/29	1	14.30	63.8	14.24	14.30	-62.8	1,558	-4.03%
2020/12/28	20	12.77	6	12.71	13.00	14	1,184	1.18%
2020/12/25	4	12.63	6	12.30	12.70	-2	1,115	-0.18%
2020/12/24	10	12.20	0	0.00	12.20	10	1,013	0.99%
2020/12/23	0	0.00	1	11.90	11.95	-1	991	-0.10%
2020/12/22	20	12.20	0	0.00	11.90	20	992	2.01%
2020/12/21	8	12.23	3	12.27	12.30	5	972	0.51%
2020/12/17	4	11.60	0	0.00	11.75	4	915	0.44%
2020/12/16	0	0.00	1	11.70	11.80	-1	917	-0.11%
2020/12/14	2	11.50	0	0.00	11.50	2	918	0.22%
2020/12/09	0	0.00	10	11.65	11.60	-10	950	-1.05%
2020/12/03	12	12.08	1	12.10	12.00	11	984	1.12%
2020/11/30	1	11.80	2	11.68	11.80	-1	869	-0.12%
2020/11/27	0	0.00	2	11.35	11.35	-2	824	-0.24%
2020/11/26	0	0.00	1	11.30	11.30	-1	816	-0.12%
2020/11/18	0	0.00	2	11.30	11.25	-2	811	-0.25%
2020/11/17	0	0.00	1	11.30	11.30	-1	810	-0.12%
2020/11/16	0.5	11.30	0	0.00	11.35	0.5	810	0.06%
2020/11/12	1	11.70	0	0.00	11.50	1	813	0.12%
2020/11/11	0.9	11.25	0	0.00	11.30	0.9	725	0.12%
2020/11/10	2	11.35	0	0.00	11.25	2	725	0.28%
2020/11/06	1	11.50	0	0.00	11.50	1	726	0.14%
2020/11/05	2	11.38	20	11.19	11.40	-18	671	-2.68%
2020/11/03	1	10.80	6	10.95	10.85	-5	605	-0.83%
2020/11/02	5.1	10.80	0	0.00	10.80	5.1	607	0.84%
2020/10/30	2.1	10.90	1	11.00	10.85	1.1	617	0.18%
2020/10/29	21	10.91	5	10.90	10.95	16	615	2.60%
2020/10/28	5	10.95	0	0.00	10.95	5	616	0.81%
2020/10/26	5	11.15	10	11.23	11.10	-5	627	-0.80%
2020/10/22	1	10.95	1	11.10	11.00	0	587	0.00%
2020/10/21	6	11.00	0	0.00	10.95	6	591	1.01%
2020/10/19	3	11.15	3	11.30	11.10	0	599	0.00%
2020/10/16	5	11.15	0	0.00	11.15	5	605	0.83%
2020/10/15	4	11.20	4	11.35	11.30	0	618	0.00%
2020/10/14	5	11.25	15	11.25	11.20	-10	634	-1.58%
2020/10/13	5.2	11.00	5	11.15	10.95	0.2	715	0.03%
2020/10/12	1	11.10	0	0.00	11.00	1	774	0.13%
2020/10/07	5	11.10	5	11.25	11.10	0	786	0.00%
2020/10/05	5	11.00	0	0.00	11.05	5	796	0.63%
2020/09/24	5	11.20	0	0.00	11.10	5	839	0.60%
2020/09/23	3	11.50	0	0.00	11.50	3	845	0.35%
2020/09/22	2	11.80	0.8	11.75	11.70	1.2	866	0.14%
2020/09/21	4	11.60	4	11.75	11.75	0	878	0.00%
2020/09/09	4	11.70	0	0.00	11.70	4	889	0.45%
2020/09/08	1	11.80	1	11.80	11.80	0	983	0.00%
2020/09/03	0.1	11.90	1	11.95	11.90	-0.9	1,116	-0.08%
2020/09/02	0	0.00	3	11.73	12.15	-3	1,121	-0.27%
2020/08/31	4	11.60	13	11.56	11.60	-9	1,122	-0.80%
2020/08/21	5	11.15	0	0.00	11.15	5	1,325	0.38%
2020/08/20	9	11.14	4	11.05	11.05	5	1,336	0.37%
2020/08/18	1	11.45	0	0.00	11.40	1	1,331	0.08%
2020/08/14	2	11.35	5	11.25	11.35	-3	1,338	-0.22%
2020/08/13	5	11.05	5	11.25	11.10	0	1,317	0.00%
2020/08/12	4	11.13	0	0.00	11.10	4	1,328	0.30%
2020/08/11	7	11.16	0	0.00	11.10	7	1,335	0.52%
2020/08/10	0	0.00	1	11.15	11.20	-1	1,346	-0.07%
2020/08/06	3	11.10	0	0.00	11.10	3	1,378	0.22%
2020/08/04	0	0.00	2	11.25	11.10	-2	1,442	-0.14%
2020/07/30	2	11.00	2	10.95	11.00	0	1,514	0.00%
2020/07/29	2	10.80	10	10.85	10.80	-8	1,537	-0.52%
2020/07/28	7	10.86	5	10.70	10.70	2	1,563	0.13%
2020/07/27	12	11.04	16	10.90	10.90	-4	1,601	-0.25%
2020/07/24	5	11.20	5	11.20	11.20	0	1,605	0.00%
2020/07/22	7.2	11.30	7	11.41	11.40	0.2	1,636	0.01%
2020/07/21	1	11.30	0	0.00	11.30	1	1,661	0.06%
2020/07/17	1	11.45	0	0.00	11.40	1	1,684	0.06%
2020/07/16	0	0.00	6	11.55	11.55	-6	1,717	-0.35%
2020/07/15	4	11.41	0	0.00	11.40	4	1,740	0.23%
2020/07/14	1	11.50	0	0.00	11.50	1	1,758	0.06%
2020/07/13	2	11.50	0	0.00	11.65	2	1,764	0.11%
2020/07/10	10	11.40	10	11.40	11.40	0	1,779	0.00%
2020/07/09	5	11.70	8	11.70	11.70	-3	1,800	-0.17%
2020/07/08	20	12.05	43	12.10	12.00	-23	1,823	-1.26%
2020/07/07	2	11.55	5	11.55	11.55	-3	1,743	-0.17%
2020/07/03	0	0.00	10	11.45	11.40	-10	1,702	-0.59%
2020/07/02	1	11.25	58	11.25	11.30	-57	1,712	-3.33%
2020/07/01	5	11.30	5	11.45	11.30	0	1,715	0.00%
2020/06/30	1	11.30	10	11.30	11.30	-9	1,721	-0.52%
2020/06/29	11	11.29	10	11.25	11.25	1	1,737	0.06%
2020/06/24	1	11.45	15	11.41	11.60	-14	1,735	-0.81%
2020/06/23	14	11.62	0	0.00	11.50	14	1,741	0.80%
2020/06/22	5	11.85	0	0.00	11.85	5	1,731	0.29%
2020/06/19	7	11.88	5	12.00	12.00	2	1,730	0.12%
2020/06/18	5	11.85	10	11.98	12.00	-5	1,736	-0.29%
2020/06/17	6	11.85	0	0.00	11.85	6	1,727	0.35%
2020/06/16	2	11.98	6	12.05	12.00	-4	1,752	-0.23%
2020/06/15	29	12.07	5	12.16	11.85	24	1,831	1.31%
2020/06/12	15	13.46	6	13.61	13.65	9	1,741	0.52%
2020/06/11	10	13.50	24	13.63	13.55	-14	1,679	-0.83%
2020/06/10	17	13.45	2	13.50	13.50	15	1,632	0.92%
2020/06/09	14	13.57	0	0.00	13.60	14	1,624	0.86%
2020/06/08	8	13.71	0	0.00	13.70	8	1,622	0.49%
2020/06/05	9	13.54	0	0.00	13.60	9	1,606	0.56%
2020/06/04	12	13.62	1	13.70	13.45	11	1,602	0.69%
2020/06/03	14	13.89	9	13.90	13.80	5	1,577	0.32%
2020/05/29	3	13.83	2	13.95	13.80	1	1,530	0.07%
2020/05/28	0	0.00	11	13.15	13.05	-11	1,439	-0.76%
2020/05/26	3.1	12.93	4	13.00	12.95	-0.9	1,512	-0.06%
2020/05/22	2	13.15	0	0.00	13.10	2	1,534	0.13%
2020/05/14	0	0.00	1	13.15	13.15	-1	1,795	-0.06%
2020/05/13	0	0.00	2	13.55	13.40	-2	1,792	-0.11%
2020/05/08	1	13.70	4	13.55	13.50	-3	1,711	-0.18%
2020/05/07	0	0.00	1	13.60	13.60	-1	1,691	-0.06%
2020/05/06	0	0.00	19	13.79	13.60	-19	1,674	-1.13%
2020/05/05	0	0.00	8	13.13	13.15	-8	1,633	-0.49%
2020/05/04	2	13.15	2	12.93	13.00	0	1,609	0.00%
2020/04/29	1	12.80	0	0.00	12.75	1	1,539	0.06%
2020/04/27	42	12.80	0	0.00	12.80	42	1,539	2.73%
2020/04/24	15	12.60	1	12.70	12.55	14	1,531	0.91%
2020/04/23	0.1	12.40	0	0.00	12.50	0.1	1,503	0.01%
2020/04/22	0	0.00	1	12.35	12.30	-1	1,491	-0.07%
2020/04/21	1	12.60	1	12.45	12.30	0	1,481	0.00%
2020/04/20	0	0.00	2	12.65	12.70	-2	1,471	-0.14%
2020/04/17	0	0.00	2	12.30	12.30	-2	1,444	-0.14%
2020/04/16	2	12.15	0	0.00	12.25	2	1,418	0.14%
2020/04/14	0	0.00	12	12.20	12.30	-12	1,386	-0.87%
2020/04/13	0	0.00	2	12.00	11.95	-2	1,358	-0.15%
2020/04/10	0	0.00	5	11.67	11.65	-5	1,314	-0.38%
2020/04/09	5	11.40	2	11.55	11.40	3	1,297	0.23%
2020/04/08	4	11.20	0	0.00	11.30	4	1,282	0.31%
2020/04/07	1	11.25	2	11.35	11.25	-1	1,276	-0.08%
2020/04/06	8	11.19	0	0.00	11.25	8	1,262	0.63%
2020/03/30	3	10.98	0	0.00	11.05	3	1,229	0.24%
2020/03/27	3	11.12	0	0.00	11.15	3	1,225	0.24%
2020/03/26	1	11.15	3	11.25	11.15	-2	1,233	-0.16%
2020/03/25	3	11.20	0	0.00	11.10	3	1,231	0.24%
2020/03/24	1	11.10	0	0.00	11.05	1	1,230	0.08%
2020/03/20	4	11.33	0	0.00	11.20	4	1,204	0.33%
2020/03/19	5	11.74	4	11.23	11.20	1	1,167	0.09%
2020/03/18	0	0.00	1	11.60	11.70	-1	1,075	-0.09%
2020/03/10	1	12.15	0	0.00	12.45	1	995	0.10%
2020/03/09	1	12.40	0	0.00	12.50	1	978	0.10%
2020/03/05	0	0.00	4	12.75	12.75	-4	1,021	-0.39%
2020/03/04	0	0.00	0.2	12.50	12.60	-0.2	1,010	-0.02%
2020/03/03	1	12.50	0	0.00	12.50	1	1,003	0.10%
2020/02/27	2	12.57	6	12.30	12.55	-4	968	-0.41%
2020/02/25	0	0.00	5	12.25	12.30	-5	854	-0.58%
2020/02/24	2	12.35	0	0.00	12.30	2	847	0.24%
2020/02/21	14.1	12.80	13	12.92	12.75	1.1	824	0.13%
2020/02/20	1	12.45	76.2	12.69	12.70	-75.2	753	-9.98%
2020/02/19	0	0.00	90	12.10	12.20	-90	574	-15.66%
2020/02/18	2	12.05	0	0.00	12.10	2	564	0.35%
2020/02/11	160	11.40	0	0.00	11.45	160	514	31.12%	大買/鉅額交易
2020/02/07	1	11.20	0	0.00	11.30	1	511	0.20%
2020/02/05	1	11.25	0	0.00	11.30	1	507	0.20%
2020/01/31	1	11.10	0	0.00	11.45	1	518	0.19%
2020/01/20	0	0.00	0.8	11.70	11.85	-0.8	513	-0.16%
2020/01/17	0	0.00	3	11.58	11.65	-3	524	-0.57%
2020/01/16	0	0.00	1.7	11.55	11.65	-1.7	595	-0.29%
2020/01/15	3	11.35	1	11.35	11.45	2	601	0.33%
2020/01/14	0	0.00	8	11.35	11.35	-8	640	-1.25%
2020/01/13	0	0.00	10	11.05	11.00	-10	663	-1.51%
2020/01/09	0.3	10.95	0	0.00	11.00	0.3	809	0.04%
2020/01/08	1	10.90	0	0.00	10.95	1	825	0.12%
2020/01/07	1	10.95	0	0.00	11.10	1	823	0.12%
2020/01/03	0	0.00	1	11.20	11.25	-1	817	-0.12%
2019/12/30	0.8	11.15	1	11.20	11.20	-0.2	803	-0.02%
2019/12/27	3	11.15	2.5	11.22	11.15	0.5	800	0.06%
2019/12/26	0.5	11.00	2	11.10	11.10	-1.5	797	-0.19%
2019/12/25	1	11.05	0	0.00	10.95	1	789	0.13%
2019/12/24	0.2	11.00	0	0.00	11.05	0.2	785	0.03%
2019/12/20	0	0.00	1	11.00	10.80	-1	753	-0.13%
2019/12/11	2	10.68	0	0.00	10.75	2	745	0.27%
2019/12/04	2	10.55	0	0.00	10.55	2	717	0.28%
2019/11/29	2	10.65	1	10.65	10.80	1	710	0.14%
2019/11/28	1	10.80	0	0.00	10.70	1	705	0.14%
2019/11/27	4	10.76	0	0.00	10.75	4	700	0.57%
2019/11/26	2	10.95	0	0.00	11.00	2	688	0.29%
2019/11/22	29	11.02	15	11.01	11.25	14	654	2.14%
2019/11/15	1	10.65	0	0.00	10.65	1	604	0.17%
2019/10/29	0	0.00	2	10.70	10.80	-2	616	-0.32%
2019/10/24	2	10.85	0	0.00	10.80	2	606	0.33%
2019/10/18	10	11.10	0	0.00	10.95	10	586	1.70%
2019/10/17	0	0.00	3	11.20	11.25	-3	575	-0.52%
2019/10/16	1	11.05	8	10.89	11.10	-7	546	-1.28%
2019/10/15	0	0.00	3	10.82	10.80	-3	474	-0.63%
2019/10/14	0	0.00	1	10.85	10.75	-1	464	-0.22%
2019/10/09	4	10.65	12	10.54	10.65	-8	422	-1.89%
2019/10/08	1	10.45	1	10.80	10.35	0	371	0.00%
2019/10/07	0	0.00	7	11.00	11.00	-7	260	-2.69%
2019/10/04	0	0.00	16	10.00	10.00	-16	232	-6.88%
2019/07/12	0	0.00	2	9.46	9.50	-2	378	-0.53%
2019/07/10	0	0.00	1	9.50	9.58	-1	391	-0.26%
2019/07/05	0	0.00	1	9.43	9.49	-1	405	-0.25%
2019/06/27	0	0.00	10	9.31	9.29	-10	434	-2.30%
2019/06/26	0	0.00	5	9.33	9.35	-5	435	-1.15%
2019/06/25	1	9.42	0	0.00	9.36	1	441	0.23%
2019/06/21	5	9.28	0	0.00	9.34	5	468	1.07%
2019/06/19	2	9.28	0	0.00	9.30	2	495	0.40%
2019/06/14	2	9.35	0	0.00	9.28	2	502	0.40%
2019/06/11	2	9.37	4	9.41	9.40	-2	533	-0.37%
2019/06/06	10	9.41	0	0.00	9.42	10	539	1.85%
2019/06/05	16	9.77	0	0.00	9.67	16	533	3.00%
2019/06/04	6	9.84	0	0.00	9.79	6	531	1.13%
2019/05/30	2	10.05	0	0.00	9.99	2	553	0.36%
2019/05/22	1	9.92	0	0.00	9.95	1	547	0.18%
2019/05/17	2	9.98	0	0.00	9.98	2	545	0.37%
2019/05/16	21	10.20	24	10.42	10.10	-3	535	-0.56%
2019/05/13	1	9.83	0	0.00	9.96	1	488	0.20%
2019/05/10	0	0.00	5	9.95	9.94	-5	481	-1.04%
2019/04/23	0	0.00	2	9.98	9.99	-2	459	-0.43%
2019/04/16	0	0.00	2	10.00	9.99	-2	465	-0.43%
2019/04/15	0	0.00	30	9.98	9.99	-30	770	-3.89%
2019/04/12	0	0.00	5	10.00	9.99	-5	766	-0.65%
2019/04/10	0	0.00	5	10.00	9.99	-5	761	-0.66%
2019/04/09	2	9.99	5	10.00	9.99	-3	755	-0.40%
2019/04/08	0	0.00	1	9.99	9.99	-1	750	-0.13%
2019/04/02	1	10.00	10	10.00	10.00	-9	736	-1.22%
2019/04/01	0	9.90	5	10.00	9.94	-5	731	-0.68%
2019/03/28	0	0.00	2	10.00	9.96	-2	727	-0.27%
2019/03/27	2	9.98	0	0.00	10.00	2	724	0.28%
2019/03/26	0	0.00	2	10.10	10.00	-2	710	-0.28%
2019/03/22	0	0.00	3	10.07	10.05	-3	694	-0.43%
2019/03/20	9	9.92	0	0.00	9.97	9	668	1.35%
2019/03/15	0	0.00	9	10.10	9.99	-9	661	-1.36%
2019/03/14	0	0.00	1	10.05	9.97	-1	653	-0.15%
2019/03/08	3	9.69	3	9.83	9.90	0	659	0.00%
2019/03/06	12	9.91	0	0.00	9.93	12	655	1.83%
2019/03/05	10	10.05	12	10.06	10.05	-2	653	-0.31%
2019/03/04	20	9.92	24	9.85	9.92	-4	631	-0.63%
2019/02/22	0	9.35	0	0.00	9.40	0	595	0.00%
2019/02/19	0	0.00	1	9.34	9.35	-1	595	-0.17%
2019/02/14	1	9.36	0	0.00	9.36	1	594	0.17%
2019/02/12	0	0.00	30	9.31	9.36	-30	592	-5.06%
2019/01/22	2	9.32	0	0.00	9.38	2	659	0.30%
2019/01/09	0	0.00	1	9.45	9.42	-1	705	-0.14%
2019/01/08	10	9.39	11	9.46	9.42	-1	710	-0.14%
2019/01/07	17	9.47	17	9.51	9.50	0	703	0.00%
2019/01/03	2	9.00	0	0.00	9.09	2	449	0.45%
2019/01/02	0	0.00	5	9.10	9.09	-5	455	-1.10%
2018/12/28	0	0.00	4	9.17	9.09	-4	459	-0.87%
2018/12/27	3	9.06	0	0.00	9.06	3	491	0.61%
2018/12/24	0	0.00	9	9.20	9.20	-9	523	-1.72%
2018/12/22	10	9.18	0	0.00	9.21	10	534	1.87%
2018/12/20	0	0.00	5	9.11	9.13	-5	538	-0.93%
2018/12/19	10	9.11	0	0.00	9.10	10	538	1.86%
2018/12/10	0	0.00	10	9.30	9.11	-10	563	-1.78%
2018/12/06	10	9.21	2	9.21	9.20	8	568	1.41%
2018/12/03	4	9.43	13	9.35	9.50	-9	583	-1.54%
2018/11/28	2	9.00	0	0.00	9.00	2	570	0.35%
2018/11/27	0	0.00	2	8.90	8.91	-2	578	-0.35%
2018/11/20	0	0.00	2	8.75	8.77	-2	596	-0.34%
2018/11/13	2	8.64	0	0.00	8.64	2	644	0.31%
2018/11/06	0	0.00	3	8.82	8.83	-3	669	-0.45%
2018/11/05	0	0.00	3	8.87	8.81	-3	672	-0.45%
2018/11/02	4	8.87	3	8.84	8.92	1	672	0.15%
2018/10/30	8	8.49	4	8.67	8.75	4	634	0.63%
2018/10/29	4	8.37	4	8.52	8.69	0	633	0.00%
2018/10/26	2	8.67	2	8.78	8.60	0	629	0.00%
2018/10/25	2	8.72	4	8.67	8.67	-2	623	-0.32%
2018/10/22	0	0.00	3	8.95	8.90	-3	633	-0.47%
2018/10/19	3	8.85	0	0.00	8.84	3	640	0.47%
2018/10/18	4	9.05	0	0.00	9.02	4	640	0.62%
2018/10/17	6	8.99	6	9.12	9.19	0	642	0.00%
2018/10/16	2	9.10	0	0.00	9.10	2	639	0.31%
2018/10/11	1	8.76	1	9.41	9.80	0	685	0.00%
2018/10/09	2	9.80	0	0.00	9.73	2	649	0.31%
2018/10/05	0	0.00	2	9.99	9.92	-2	656	-0.30%
2018/10/03	0	0.00	1	9.91	9.92	-1	758	-0.13%
2018/10/01	0	0.00	1	9.88	9.91	-1	849	-0.12%
2018/09/28	0	0.00	1	9.80	9.77	-1	859	-0.12%
2018/09/19	1	9.80	0	0.00	9.84	1	1,001	0.10%
2018/09/17	0	0.00	2	9.72	9.75	-2	1,052	-0.19%
2018/09/14	11	9.47	10	9.75	9.70	1	1,235	0.08%
2018/09/13	3	9.67	7	9.67	9.70	-4	1,297	-0.31%
2018/09/07	1	9.85	2	9.75	9.71	-1	1,343	-0.07%
2018/09/06	2	10.00	0	0.00	9.97	2	1,363	0.15%
2018/08/31	27	10.03	130	9.93	9.98	-103	1,545	-6.67%	大賣/鉅額交易
2018/08/30	6	9.77	53	9.79	9.83	-47	1,564	-3.00%
2018/08/29	1	9.87	0	0.00	9.88	1	1,588	0.06%
2018/08/27	35	9.84	0	0.00	9.88	35	1,709	2.05%
2018/08/23	121	10.04	11	9.69	9.95	110	2,150	5.12%	大買/鉅額交易
2018/08/17	5	9.62	5	9.72	9.62	0	2,178	0.00%
2018/08/15	5	9.67	0	0.00	9.70	5	2,244	0.22%
2018/08/14	0	0.00	10	9.72	9.78	-10	2,269	-0.44%
2018/08/13	5	9.80	0	0.00	9.56	5	2,362	0.21%
2018/08/08	5	9.89	0	0.00	9.93	5	2,400	0.21%
2018/08/03	0	0.00	51	9.85	9.98	-51	2,517	-2.03%
2018/07/31	0	0.00	170	9.91	9.95	-170	2,594	-6.55%	大賣/鉅額交易
2018/07/27	0	0.00	1	9.89	9.95	-1	2,618	-0.04%
2018/07/25	0	0.00	4	9.80	9.82	-4	2,650	-0.15%
2018/07/23	1	9.72	0	0.00	9.70	1	2,711	0.04%
2018/07/20	4	9.74	4	9.84	9.85	0	2,806	0.00%
2018/07/19	1	9.86	1	9.92	9.85	0	2,858	0.00%
2018/07/18	5	9.84	13	9.80	9.80	-8	2,907	-0.28%
2018/07/17	6	10.02	11	10.02	10.00	-5	2,899	-0.17%
2018/07/13	4	10.36	0	0.00	10.25	4	2,968	0.13%
2018/07/12	5	10.37	12	10.51	10.20	-7	3,028	-0.23%
2018/07/11	6	11.52	4	11.61	11.55	2	3,074	0.07%
2018/07/10	20	11.65	0	0.00	11.50	20	3,082	0.65%
2018/07/09	0	0.00	3	11.80	11.80	-3	3,106	-0.10%
2018/07/06	12	11.74	0	0.00	11.80	12	3,213	0.37%
2018/07/05	0	0.00	10	12.00	11.85	-10	3,388	-0.30%
2018/07/04	0	0.00	1	12.00	12.10	-1	3,981	-0.03%
2018/07/03	27	12.33	21	12.10	12.05	6	4,483	0.13%
2018/06/28	3	11.80	0	0.00	11.85	3	5,329	0.06%
2018/06/26	0	0.00	1	12.00	11.90	-1	5,690	-0.02%
2018/06/25	18	12.57	1	12.65	12.30	17	5,772	0.29%
2018/06/22	30	11.70	19	12.08	12.30	11	5,592	0.20%
2018/06/20	14	11.79	0	0.00	11.80	14	5,540	0.25%
2018/06/19	1	11.85	1	11.80	11.80	0	5,523	0.00%
2018/06/15	3	11.90	1	12.00	12.00	2	5,542	0.04%
2018/06/14	2	12.00	0.3	11.95	11.90	1.7	5,532	0.03%
2018/06/13	7	12.06	3	12.10	12.05	4	5,514	0.07%
2018/06/12	1	12.10	0	0.00	12.10	1	5,493	0.02%
2018/06/08	9	12.37	21	12.42	12.35	-12	5,431	-0.22%
2018/06/07	4	12.30	0	0.00	12.15	4	5,338	0.07%
2018/06/06	20	12.13	25	12.16	12.15	-5	5,349	-0.09%
2018/06/05	12	12.40	2	12.28	12.20	10	5,323	0.19%
2018/06/04	2	12.15	0	0.00	12.20	2	5,252	0.04%
2018/06/01	2	12.30	1	12.30	12.25	1	5,222	0.02%
2018/05/31	18	12.34	84	12.22	12.80	-66	5,215	-1.27%
2018/05/30	1	11.70	1	11.75	11.65	0	4,885	0.00%
2018/05/29	1	11.75	0	0.00	11.75	1	4,871	0.02%
2018/05/28	5	11.83	0	0.00	11.80	5	4,864	0.10%
2018/05/25	25	11.92	0	0.00	11.90	25	4,852	0.52%
2018/05/24	16	12.01	1	12.25	12.00	15	4,846	0.31%
2018/05/23	1	12.15	33	12.26	12.15	-32	4,825	-0.66%
2018/05/22	2	12.10	7	12.17	12.10	-5	4,843	-0.10%
2018/05/21	48	12.11	39	12.09	12.00	9	4,829	0.19%
2018/05/18	3	11.85	5	11.90	11.80	-2	4,737	-0.04%
2018/05/17	4	11.91	0	0.00	11.85	4	4,731	0.08%
2018/05/16	6	11.93	10	12.10	11.95	-4	4,721	-0.08%
2018/05/15	17	11.94	9	12.11	11.95	8	4,714	0.17%
2018/05/14	21	11.95	0	0.00	11.95	21	4,689	0.45%
2018/05/11	20	12.15	0	0.00	11.80	20	4,669	0.43%
2018/05/10	41	12.15	0	0.00	12.05	41	4,638	0.88%
2018/05/09	13	12.17	21	12.24	12.15	-8	4,626	-0.17%
2018/05/08	0	0.00	4	12.10	12.10	-4	4,587	-0.09%
2018/05/07	0	0.00	3	12.00	11.95	-3	4,586	-0.07%
2018/05/04	3	12.00	1	12.05	12.00	2	4,596	0.04%
2018/05/03	1	11.90	3	12.00	12.00	-2	4,592	-0.04%
2018/05/02	16	12.16	2	12.05	12.05	14	4,636	0.30%
2018/04/30	1	12.30	19	12.32	12.30	-18	4,637	-0.39%
2018/04/27	4	12.20	11	12.30	12.10	-7	4,627	-0.15%
2018/04/26	20	12.45	27	12.73	12.05	-7	4,627	-0.15%
2018/04/25	116	12.14	27	12.11	12.25	89	4,551	1.96%	大買/
2018/04/24	13	11.87	6	11.72	11.70	7	4,523	0.15%
2018/04/23	16	12.21	5	12.34	12.10	11	4,517	0.24%
2018/04/20	7	12.37	20	12.45	12.25	-13	4,530	-0.29%
2018/04/19	2	12.30	15	12.23	12.20	-13	4,577	-0.28%
2018/04/18	8	12.33	9	12.21	12.10	-1	5,216	-0.02%
2018/04/17	56	12.42	17	12.61	12.40	39	5,156	0.76%
2018/04/16	4	12.14	6	12.21	12.15	-2	5,075	-0.04%
2018/04/13	26	12.53	4	12.90	12.40	22	5,019	0.44%
2018/04/12	39	12.76	17	12.86	12.60	22	4,992	0.44%
2018/04/11	76	13.26	51	13.21	13.00	25	4,876	0.51%
2018/04/10	122	13.87	93	13.52	13.20	29	4,703	0.62%	大買/
2018/04/09	77	13.22	80	13.41	13.50	-3	4,134	-0.07%
2018/04/03	39	11.79	41	12.15	12.30	-2	3,770	-0.05%
2018/04/02	17	11.08	5	11.32	11.20	12	3,505	0.34%
2018/03/31	24	10.94	34	10.98	10.95	-10	3,057	-0.33%
2018/03/30	43	11.03	13	10.98	11.00	30	2,995	1.00%
2018/03/29	26	10.70	27	10.60	10.60	-1	2,727	-0.04%
2018/03/28	11	10.42	120	10.63	10.55	-109	2,630	-4.14%	大賣/鉅額交易
2018/03/23	3	10.00	0	0.00	10.00	3	2,498	0.12%
2018/03/22	0	0.00	2	10.30	10.15	-2	2,496	-0.08%
2018/03/21	0	0.00	3	10.25	10.15	-3	2,496	-0.12%
2018/03/19	1	10.15	0	0.00	10.15	1	2,571	0.04%
2018/03/14	0	0.00	2	10.25	10.15	-2	2,562	-0.08%
2018/03/13	0	0.00	1	10.20	10.20	-1	2,566	-0.04%
2018/03/12	1	10.40	0	0.00	10.20	1	2,564	0.04%
2018/03/07	0	0.00	158	10.10	10.10	-158	2,555	-6.18%	大賣/鉅額交易
2018/03/06	1	10.50	0	0.00	10.20	1	2,566	0.04%
2018/03/05	0	0.00	6	10.04	10.00	-6	2,473	-0.24%
2018/03/02	1	10.35	0	0.00	10.25	1	2,513	0.04%
2018/02/22	6	10.65	7	10.49	10.35	-1	2,646	-0.04%
2018/02/06	12	9.95	0	0.00	9.72	12	2,696	0.45%
2018/02/05	10	9.95	10	10.10	10.30	0	2,699	0.00%
2018/02/01	1	10.40	0	0.00	10.30	1	2,764	0.04%
2018/01/31	0	0.00	10	10.40	10.40	-10	2,766	-0.36%
2018/01/29	32	10.14	0	0.00	10.15	32	2,827	1.13%
2018/01/26	0	0.00	2	10.55	10.45	-2	2,808	-0.07%
2018/01/25	0	0.00	2	10.65	10.50	-2	2,797	-0.07%
2018/01/24	10	10.45	14	10.55	10.50	-4	2,735	-0.15%
2018/01/22	0	0.00	50	10.50	10.40	-50	2,711	-1.84%
2018/01/18	0	0.00	1	10.70	10.50	-1	2,783	-0.04%
2018/01/17	1	10.70	5	10.60	10.65	-4	2,751	-0.15%
2018/01/16	0	0.00	2	10.50	10.55	-2	2,704	-0.07%
2018/01/15	67	10.27	67	10.46	10.25	0	2,672	0.00%
2018/01/12	2	10.40	13	10.58	10.40	-11	2,580	-0.43%
2018/01/11	0	0.00	9.8	10.09	10.10	-9.8	1,920	-0.51%
2018/01/10	0	0.00	2	10.23	10.10	-2	1,927	-0.10%
2018/01/08	12	10.02	17	10.06	10.05	-5	1,935	-0.26%
2018/01/04	11	10.06	9	10.20	9.95	2	1,980	0.10%
2018/01/03	1	10.05	0	0.00	10.00	1	1,984	0.05%
2018/01/02	9	10.30	10	10.40	10.25	-1	1,977	-0.05%