益航 (2601)-群益金鼎-桃園券商分點個股進出

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

益航

(2601)

可現股當沖

股價
7.81
漲跌
▲0.05
漲幅
+0.64%
成交量
1,313張
產業
上市貿易百貨類股
523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

益航 (2601)籌碼相關－群益金鼎-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

群益金鼎-桃園券商分點個股進出
群益金鼎-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
2024/11/21	0	0.00	0.2	7.80	7.81	-0.2	4,686	0.00%
2024/11/19	0	0.00	11	7.83	7.85	-11	4,658	-0.24%
2024/11/13	1	7.94	0	0.00	7.91	1	4,588	0.02%
2024/11/12	0	0.00	1	8.04	8.00	-1	4,563	-0.02%
2024/11/07	0	0.00	3	8.00	8.03	-3	4,470	-0.07%
2024/11/01	0	0.00	1	7.94	7.98	-1	4,477	-0.02%
2024/10/30	0	0.00	1	7.98	7.81	-1	4,485	-0.02%
2024/10/29	3	7.98	1	7.97	7.89	2	4,474	0.04%
2024/10/23	1	8.02	5	8.30	8.26	-4	4,337	-0.09%
2024/10/17	1	8.00	10	8.09	7.95	-9	4,157	-0.22%
2024/10/16	1	7.99	0	0.00	8.02	1	4,092	0.02%
2024/10/15	3	8.06	0	0.00	7.96	3	4,055	0.07%
2024/10/14	16	8.21	0	0.00	8.14	16	3,960	0.40%
2024/10/11	3.8	8.23	5	8.45	8.18	-1.2	3,921	-0.03%
2024/10/09	5	8.77	0	0.00	8.46	5	3,780	0.13%
2024/10/08	4	9.27	16	9.38	9.24	-12	3,375	-0.36%
2024/10/07	2	8.73	2	8.67	8.65	0	2,228	0.00%
2024/10/04	0	0.00	1	8.10	8.25	-1	1,918	-0.05%
2024/10/01	1	8.12	2	8.14	8.11	-1	1,826	-0.05%
2024/09/30	0	0.00	1	8.16	8.06	-1	1,783	-0.06%
2024/09/27	1	7.73	1	7.77	7.75	0	1,696	0.00%
2024/09/23	0	0.00	11	7.33	7.32	-11	1,628	-0.68%
2024/09/20	1	7.24	0	0.00	7.26	1	1,644	0.06%
2024/09/19	1.2	7.23	0	0.00	7.23	1.2	1,660	0.07%
2024/08/26	2	7.44	0	0.00	7.35	2	2,175	0.09%
2024/08/22	0	0.00	1	7.28	7.28	-1	2,384	-0.04%
2024/08/20	3	7.29	0	0.00	7.22	3	2,474	0.12%
2024/08/14	0	0.00	11	7.25	7.23	-11	2,580	-0.43%
2024/08/09	0	0.00	5	7.27	7.26	-5	2,700	-0.19%
2024/08/06	1	7.02	0	0.00	7.06	1	3,096	0.03%
2024/08/05	1	6.99	0	0.00	6.99	1	3,128	0.03%
2024/08/01	0	0.00	3	7.83	7.85	-3	3,149	-0.10%
2024/07/19	0	0.00	5	7.92	7.89	-5	3,165	-0.16%
2024/07/09	2	8.06	2	8.06	8.08	0	3,165	0.00%
2024/07/08	0	0.00	2	8.23	8.13	-2	3,149	-0.06%
2024/07/04	0	0.00	20	8.30	8.30	-20	3,109	-0.64%
2024/07/03	0.2	8.25	0	0.00	8.29	0.2	3,100	0.01%
2024/06/20	0	0.00	2	8.05	8.08	-2	2,978	-0.07%
2024/06/19	0	0.00	1	8.06	8.01	-1	2,965	-0.03%
2024/06/17	0	0.00	0.1	8.10	8.05	-0.1	2,943	0.00%
2024/06/14	5	8.11	0	0.00	8.13	5	2,946	0.17%
2024/06/06	0	0.00	1	8.43	8.43	-1	2,892	-0.03%
2024/05/31	2	8.50	17	8.47	8.46	-15	2,824	-0.53%
2024/05/29	15	8.62	0	0.00	8.57	15	2,771	0.54%
2024/05/28	24.2	8.49	0	0.00	8.46	24.2	2,619	0.92%
2024/05/27	2	8.31	0	0.00	8.31	2	2,517	0.08%
2024/05/24	3	8.11	0	0.00	8.14	3	2,485	0.12%
2024/05/23	0	0.00	2	8.09	8.04	-2	2,468	-0.08%
2024/05/21	0	0.00	2.5	8.08	8.05	-2.5	2,452	-0.10%
2024/05/20	0	0.00	10	8.22	8.16	-10	2,447	-0.41%
2024/05/16	0	0.00	0.1	8.26	8.30	-0.1	2,429	0.00%
2024/05/15	3	8.22	0	0.00	8.16	3	2,389	0.13%
2024/05/14	2	8.31	30	8.29	8.21	-28	2,351	-1.19%
2024/05/13	4	8.42	3	8.35	8.34	1	2,273	0.04%
2024/05/10	10	8.25	32	8.19	8.20	-22	2,084	-1.06%
2024/05/09	5	7.84	0	0.00	7.92	5	1,934	0.26%
2024/05/08	32	8.02	0	0.00	7.74	32	1,860	1.72%
2024/04/30	0	0.00	0	7.80	7.74	0	1,719	0.00%
2024/04/26	2	7.73	0	0.00	7.75	2	1,678	0.12%
2024/04/22	0	0.00	0.3	7.73	7.67	-0.3	1,720	-0.02%
2024/04/19	1	7.47	0	0.00	7.50	1	1,685	0.06%
2024/04/15	0	0.00	0.3	7.64	7.57	-0.3	1,679	-0.02%
2024/04/12	0	0.00	30	7.57	7.60	-30	1,692	-1.77%
2024/04/10	20	7.73	1	7.73	7.75	19	1,808	1.05%
2024/03/21	1	7.90	0	0.00	7.91	1	2,027	0.05%
2024/03/18	0	0.00	3	7.82	7.81	-3	2,103	-0.14%
2024/03/13	0	0.00	11	8.07	8.08	-11	2,144	-0.51%
2024/03/08	1	8.13	0	0.00	8.06	1	3,062	0.03%
2024/03/06	4	8.24	0	0.00	8.21	4	3,579	0.11%
2024/03/05	0	8.25	2	8.23	8.25	-2	3,577	-0.06%
2024/03/01	1	8.35	0	0.00	8.33	1	3,679	0.03%
2024/02/26	0	0.00	0.5	8.42	8.37	-0.5	3,647	-0.01%
2024/02/23	0	0.00	35	8.40	8.41	-35	3,646	-0.96%
2024/02/22	1	8.61	2	8.57	8.54	-1	3,636	-0.03%
2024/02/21	0	0.00	1	8.66	8.56	-1	3,625	-0.03%
2024/02/20	38	8.51	0.5	8.52	8.52	37.5	3,606	1.04%
2024/02/19	0	0.00	5	8.33	8.44	-5	3,592	-0.14%
2024/01/26	2	8.37	0	0.00	8.36	2	3,574	0.06%
2024/01/24	2	8.49	0	0.00	8.39	2	3,572	0.06%
2024/01/23	3	8.40	0	0.00	8.40	3	3,566	0.08%
2024/01/19	1	8.30	0	0.00	8.35	1	3,555	0.03%
2024/01/15	0	0.00	30	8.56	8.52	-30	3,473	-0.86%
2024/01/10	2	8.57	0	0.00	8.55	2	3,469	0.06%
2024/01/05	7	9.09	0	0.00	9.00	7	3,401	0.21%
2024/01/04	0	0.00	11	9.11	9.04	-11	3,380	-0.33%
2024/01/02	0	0.00	5	9.05	8.95	-5	3,275	-0.15%
2023/12/22	5	9.12	0	0.00	9.03	5	3,193	0.16%
2023/12/21	0	0.00	4	9.10	9.14	-4	3,153	-0.13%
2023/12/20	5	9.05	2	9.03	9.05	3	3,081	0.10%
2023/12/15	2	8.91	13	8.88	8.88	-11	3,013	-0.37%
2023/12/14	0	0.00	7	8.82	8.79	-7	3,000	-0.23%
2023/12/13	3	9.11	0	0.00	8.96	3	2,994	0.10%
2023/12/11	5	8.93	0	0.00	8.96	5	3,095	0.16%
2023/12/08	1	9.02	0	0.00	9.01	1	3,060	0.03%
2023/12/07	1	8.97	0	0.00	8.95	1	3,022	0.03%
2023/12/06	6	9.16	10	9.18	9.16	-4	2,952	-0.14%
2023/12/05	29	9.58	1	9.69	9.23	28	2,839	0.99%
2023/12/04	15	9.21	5	9.33	9.55	10	2,129	0.47%
2023/11/30	0	0.00	1	8.47	8.45	-1	1,549	-0.06%
2023/11/28	0	0.00	1	8.57	8.52	-1	1,520	-0.07%
2023/11/24	0	0.00	0	8.20	8.21	0	1,376	0.00%
2023/11/17	2	8.19	0	0.00	8.17	2	1,438	0.14%
2023/11/07	10	8.17	0	0.00	8.16	10	1,664	0.60%
2023/11/06	0	0.00	19	8.20	8.17	-19	1,677	-1.13%
2023/10/31	0	0.00	5	8.11	8.08	-5	1,708	-0.29%
2023/10/02	0	0.00	12	8.42	8.38	-12	1,967	-0.61%
2023/09/22	1	8.50	0	0.00	8.47	1	2,088	0.05%
2023/09/20	0	0.00	1	8.79	8.68	-1	2,089	-0.05%
2023/09/18	0	0.00	2	8.80	8.70	-2	2,112	-0.09%
2023/09/15	0.4	8.79	0	0.00	8.79	0.4	2,090	0.02%
2023/09/13	1	8.26	0	0.00	8.26	1	1,939	0.05%
2023/09/11	0	0.00	2	8.18	8.18	-2	1,969	-0.10%
2023/09/07	2	8.28	5	8.34	8.28	-3	1,997	-0.15%
2023/09/06	1	8.45	0	0.00	8.41	1	1,987	0.05%
2023/08/25	1	8.57	1	8.55	8.54	0	2,186	0.00%
2023/08/22	0	0.00	25	8.68	8.77	-25	2,190	-1.14%
2023/08/21	0	0.00	5	8.77	8.76	-5	2,200	-0.23%
2023/08/18	30	8.78	6	8.79	8.77	24	2,163	1.11%
2023/08/15	0	0.00	4	8.26	8.24	-4	2,075	-0.19%
2023/07/26	0.1	8.59	0	0.00	8.53	0.1	2,187	0.01%
2023/07/25	0	0.00	1	8.50	8.49	-1	2,192	-0.05%
2023/07/24	2	8.51	0	0.00	8.50	2	2,192	0.09%
2023/07/19	0	0.00	2	8.53	8.53	-2	2,211	-0.09%
2023/07/17	1	8.65	1	8.66	8.66	0	2,278	0.00%
2023/07/14	0.2	8.71	0	0.00	8.64	0.2	2,380	0.01%
2023/07/13	0	0.00	1	8.55	8.55	-1	2,574	-0.04%
2023/07/11	0	0.00	0	8.73	8.73	0	2,638	0.00%
2023/07/10	0	0.00	5	8.74	8.74	-5	2,649	-0.19%
2023/07/05	0	0.00	2	9.03	8.96	-2	2,615	-0.08%
2023/06/30	0	0.00	5	9.01	8.98	-5	2,589	-0.19%
2023/06/27	1	8.91	0	0.00	8.90	1	2,612	0.04%
2023/06/26	1	9.00	0	0.00	8.99	1	2,594	0.04%
2023/06/16	0	0.00	30	9.10	9.11	-30	2,593	-1.16%
2023/06/08	30	9.18	3	9.20	9.18	27	2,710	1.00%
2023/06/06	1	9.15	0	0.00	9.13	1	2,851	0.04%
2023/06/01	0	0.00	2	8.95	8.95	-2	3,076	-0.07%
2023/05/31	2	9.02	0	0.00	8.99	2	3,263	0.06%
2023/05/23	0	0.00	3	9.13	9.13	-3	5,022	-0.06%
2023/05/15	1	8.83	0	0.00	8.84	1	4,958	0.02%
2023/05/03	1	9.08	0	0.00	9.09	1	4,898	0.02%
2023/05/02	0	0.00	0.5	9.12	9.12	-0.5	4,908	-0.01%
2023/04/28	1	9.19	2	9.20	9.19	-1	4,897	-0.02%
2023/04/25	1	9.13	5	9.05	9.05	-4	4,864	-0.08%
2023/04/21	0	0.00	1	9.22	9.13	-1	4,822	-0.02%
2023/04/19	1	9.50	0	0.00	9.42	1	4,725	0.02%
2023/04/18	1	9.90	0	0.00	9.69	1	4,613	0.02%
2023/04/17	0	0.00	1	9.40	9.43	-1	4,412	-0.02%
2023/04/13	0	0.00	1	9.14	9.11	-1	4,311	-0.02%
2023/04/11	5	9.05	5	9.07	9.07	0	4,299	0.00%
2023/04/06	6	9.18	3	9.06	9.06	3	4,296	0.07%
2023/03/29	2	9.01	0	0.00	9.00	2	4,379	0.05%
2023/03/28	0	0.00	3	9.01	9.01	-3	4,409	-0.07%
2023/03/24	3	9.10	0	0.00	9.09	3	4,477	0.07%
2023/03/23	7	9.11	30	9.10	9.10	-23	4,473	-0.51%
2023/03/21	30	9.27	3	9.30	9.27	27	4,436	0.61%
2023/03/20	1	9.20	0	0.00	9.19	1	4,420	0.02%
2023/03/17	0	0.00	1	9.32	9.26	-1	4,415	-0.02%
2023/03/16	1	9.11	0	0.00	9.10	1	4,411	0.02%
2023/03/14	0	0.00	5	9.35	9.43	-5	4,384	-0.11%
2023/03/13	10	9.55	14	9.70	9.55	-4	4,334	-0.09%
2023/03/10	7	9.97	0	0.00	9.90	7	4,266	0.16%
2023/03/09	4	10.25	0	0.00	10.05	4	4,210	0.09%
2023/03/08	5	10.20	8	10.15	10.15	-3	4,160	-0.07%
2023/03/07	0	0.00	5	10.40	10.30	-5	4,100	-0.12%
2023/03/06	2	10.25	5	10.43	10.35	-3	4,026	-0.07%
2023/03/03	3	10.45	3	10.50	10.30	0	3,898	0.00%
2023/03/02	9	10.46	22	10.46	10.60	-13	3,710	-0.35%
2023/03/01	7	10.34	14	10.48	10.45	-7	3,310	-0.21%
2023/02/24	18	9.64	4	9.30	10.00	14	2,637	0.53%
2023/02/20	5	8.52	0	0.00	8.52	5	1,896	0.26%
2023/02/10	0	0.00	5	8.47	8.49	-5	1,934	-0.26%
2023/02/08	2	8.58	0	0.00	8.58	2	1,954	0.10%
2023/02/03	1	8.72	0	0.00	8.68	1	1,949	0.05%
2023/02/02	5	8.76	0	0.00	8.71	5	1,931	0.26%
2023/02/01	5	8.67	0	0.00	8.64	5	1,921	0.26%
2023/01/17	8	8.51	8	8.48	8.48	0	1,910	0.00%
2023/01/09	0	0.00	8	8.68	8.66	-8	1,959	-0.41%
2023/01/06	2	8.62	0	0.00	8.61	2	1,979	0.10%
2023/01/05	5	8.68	5	8.67	8.62	0	2,025	0.00%
2023/01/04	2	8.59	0	0.00	8.56	2	2,031	0.10%
2023/01/03	8	8.58	8	8.61	8.65	0	2,033	0.00%
2022/12/30	8	8.77	8	8.84	8.74	0	2,033	0.00%
2022/12/29	9	8.67	9	8.71	8.70	0	2,034	0.00%
2022/12/28	2	8.86	2	8.89	8.80	0	2,040	0.00%
2022/12/26	4	8.86	0	0.00	8.82	4	2,067	0.19%
2022/12/23	4	8.91	4	8.95	8.94	0	2,098	0.00%
2022/12/22	18	9.09	13	9.17	9.08	5	2,100	0.24%
2022/12/16	0	0.00	2	9.07	9.06	-2	2,090	-0.10%
2022/12/09	0	0.00	1	9.00	9.00	-1	2,086	-0.05%
2022/12/08	1	8.70	0	0.00	8.76	1	2,104	0.05%
2022/12/02	0	0.00	5	8.82	8.79	-5	2,049	-0.24%
2022/12/01	5	8.92	2	9.04	9.00	3	2,045	0.15%
2022/11/30	0	0.00	1	8.65	8.66	-1	1,991	-0.05%
2022/11/16	5	8.29	0	0.00	8.21	5	2,348	0.21%
2022/11/07	0	0.00	1	8.19	8.25	-1	2,335	-0.04%
2022/11/04	1	8.13	0	0.00	8.10	1	2,318	0.04%
2022/11/01	0	0.00	6	8.05	8.02	-6	2,331	-0.26%
2022/10/14	3	8.12	0	0.00	8.15	3	2,686	0.11%
2022/10/12	1	8.20	0	0.00	8.21	1	2,706	0.04%
2022/10/07	2	8.72	0	0.00	8.72	2	2,807	0.07%
2022/10/04	1	8.42	0	0.00	8.63	1	2,889	0.03%
2022/10/03	0	0.00	1	8.42	8.42	-1	2,868	-0.03%
2022/09/29	0	0.00	5	8.19	8.16	-5	2,865	-0.17%
2022/09/28	4	8.30	0	0.00	8.08	4	2,889	0.14%
2022/09/27	0	0.00	10	8.71	8.60	-10	2,893	-0.35%
2022/09/23	1	9.16	0	0.00	9.05	1	2,984	0.03%
2022/09/22	0	0.00	0	9.15	9.08	0	3,001	0.00%
2022/09/13	1	9.32	2	9.31	9.24	-1	3,347	-0.03%
2022/09/12	1	9.31	0	0.00	9.24	1	3,469	0.03%
2022/09/05	0	0.00	3	9.26	9.30	-3	3,662	-0.08%
2022/09/02	1	9.36	0	0.00	9.33	1	3,684	0.03%
2022/08/29	3	9.71	0	0.00	9.67	3	3,649	0.08%
2022/08/26	0	10.05	1.1	10.09	10.10	-1.1	3,617	-0.03%
2022/08/24	0	0.00	0.1	9.60	9.50	-0.1	3,463	0.00%
2022/08/19	0	0.00	1	9.50	9.53	-1	3,450	-0.03%
2022/08/17	0	0.00	1	9.41	9.40	-1	3,509	-0.03%
2022/08/12	0	0.00	1	9.52	9.54	-1	3,691	-0.03%
2022/08/05	1	9.24	0	0.00	9.25	1	3,760	0.03%
2022/08/04	1	9.10	0	0.00	9.06	1	3,834	0.03%
2022/08/03	1	9.31	0	0.00	9.20	1	3,868	0.03%
2022/07/29	0	0.00	1	9.63	9.69	-1	3,915	-0.03%
2022/07/28	3	9.50	0	0.00	9.41	3	3,898	0.08%
2022/07/27	0	0.00	1	9.49	9.52	-1	4,044	-0.02%
2022/07/25	1	9.46	0	0.00	9.47	1	4,239	0.02%
2022/07/22	1	9.66	2	9.65	9.57	-1	4,246	-0.02%
2022/07/20	0	0.00	1	9.99	9.73	-1	4,225	-0.02%
2022/07/19	2	9.86	0	0.00	9.84	2	4,258	0.05%
2022/07/18	1	9.79	0	0.00	9.85	1	4,257	0.02%
2022/07/15	0	0.00	2	9.33	9.39	-2	4,238	-0.05%
2022/07/12	2	9.04	0	0.00	9.06	2	4,681	0.04%
2022/07/08	0	0.00	2	9.47	9.47	-2	4,711	-0.04%
2022/07/06	0	0.00	3	9.31	9.25	-3	4,749	-0.06%
2022/07/05	1	9.13	1	9.35	9.37	0	4,757	0.00%
2022/07/01	3	9.10	0	0.00	9.05	3	4,704	0.06%
2022/06/30	0	0.00	11	9.62	9.52	-11	4,635	-0.24%
2022/06/28	1	9.88	2	9.90	9.94	-1	4,636	-0.02%
2022/06/27	11	9.93	14	10.07	10.10	-3	4,611	-0.07%
2022/06/24	1	9.34	9	9.38	9.42	-8	4,468	-0.18%
2022/06/22	5	9.42	0	0.00	9.41	5	4,471	0.11%
2022/06/16	1.1	10.04	0	0.00	9.82	1.1	4,295	0.03%
2022/06/14	1	9.98	0	0.00	10.15	1	4,267	0.02%
2022/06/13	1	10.10	0	0.00	10.10	1	4,294	0.02%
2022/06/10	1	10.50	0	0.00	10.45	1	4,334	0.02%
2022/06/08	0	0.00	1	10.80	10.75	-1	4,417	-0.02%
2022/06/02	2	10.95	0	0.00	10.85	2	4,928	0.04%
2022/06/01	0	0.00	5	11.00	10.95	-5	5,009	-0.10%
2022/05/31	0	0.00	2	10.90	10.85	-2	5,080	-0.04%
2022/05/27	0	0.00	1	10.70	10.80	-1	5,150	-0.02%
2022/05/26	0	0.00	1	10.80	10.65	-1	5,180	-0.02%
2022/05/25	1	10.70	20	10.65	10.65	-19	5,286	-0.36%
2022/05/24	21	10.79	0	0.00	10.60	21	5,385	0.39%
2022/05/23	1	10.85	0	0.00	10.75	1	5,522	0.02%
2022/05/17	0	0.00	2	10.25	10.30	-2	5,887	-0.03%
2022/05/16	3	10.15	3	10.15	10.20	0	5,903	0.00%
2022/05/13	5	10.10	5	10.16	10.10	0	5,891	0.00%
2022/05/12	3	10.00	0	0.00	10.00	3	5,894	0.05%
2022/05/11	2	10.45	0	0.00	10.40	2	5,835	0.03%
2022/05/09	1	10.85	0	0.00	10.80	1	5,845	0.02%
2022/05/05	1	11.35	2	11.30	11.30	-1	5,983	-0.02%
2022/05/04	0	0.00	3	11.13	11.35	-3	5,971	-0.05%
2022/05/03	3	10.82	5	10.87	10.85	-2	5,860	-0.03%
2022/04/29	12	10.97	7	11.14	11.05	5	5,929	0.08%
2022/04/28	0	0.00	3	10.60	10.60	-3	5,807	-0.05%
2022/04/27	4	10.54	0	0.00	10.50	4	5,817	0.07%
2022/04/26	3	10.95	8	10.86	10.85	-5	5,767	-0.09%
2022/04/25	1	11.10	1	11.10	11.05	0	5,747	0.00%
2022/04/22	1	11.35	1	11.55	11.60	0	5,716	0.00%
2022/04/21	6	11.51	2	11.70	11.50	4	5,752	0.07%
2022/04/20	27	11.69	17	11.67	11.55	10	5,716	0.17%
2022/04/18	0	0.00	1	10.75	10.80	-1	5,459	-0.02%
2022/04/15	9	11.13	0	0.00	11.15	9	5,469	0.16%
2022/04/13	2	11.00	0	0.00	11.05	2	5,548	0.04%
2022/04/12	4	10.73	4	10.75	10.75	0	5,577	0.00%
2022/04/11	6	11.00	0	0.00	11.00	6	5,562	0.11%
2022/04/07	1	11.10	0	11.15	11.10	1	5,594	0.02%
2022/04/01	10	11.45	0	0.00	11.55	10	5,616	0.18%
2022/03/31	0	11.70	2	11.65	11.55	-2	5,607	-0.04%
2022/03/30	2	11.65	0	0.00	11.70	2	5,640	0.04%
2022/03/29	2	11.70	0	0.00	11.60	2	5,645	0.04%
2022/03/25	6	11.73	0	0.00	11.70	6	5,677	0.11%
2022/03/24	1	11.90	0	0.00	11.90	1	5,661	0.02%
2022/03/22	2	12.05	0	0.00	12.05	2	5,748	0.03%
2022/03/21	0	0.00	4	12.20	12.20	-4	5,786	-0.07%
2022/03/18	0	12.15	0	0.00	12.15	0	5,877	0.00%
2022/03/17	1	12.25	27	12.33	12.35	-26	5,911	-0.44%
2022/03/16	0	0.00	5	12.00	12.05	-5	5,904	-0.08%
2022/03/15	3.2	12.34	0	0.00	12.05	3.2	5,907	0.05%
2022/03/14	1	12.55	0	0.00	12.55	1	6,153	0.02%
2022/03/10	13	12.93	8	12.81	12.65	5	6,365	0.08%
2022/03/09	0	0.00	4	12.18	12.35	-4	6,176	-0.06%
2022/03/07	1	12.25	5	11.99	12.00	-4	6,347	-0.06%
2022/03/04	1	12.60	1	12.50	12.50	0	6,475	0.00%
2022/03/03	2	12.45	0	0.00	12.60	2	6,494	0.03%
2022/03/02	2	12.50	0	0.00	12.50	2	6,599	0.03%
2022/03/01	1	12.55	0	0.00	12.50	1	6,669	0.01%
2022/02/25	5	12.70	5	12.67	12.50	0	6,738	0.00%
2022/02/24	9	12.51	6	12.63	12.25	3	6,638	0.05%
2022/02/23	40	12.67	39	12.61	12.70	1	6,621	0.02%
2022/02/22	5	12.30	1	12.35	12.20	4	6,550	0.06%
2022/02/21	5	12.67	2	12.70	12.60	3	6,559	0.05%
2022/02/18	26	12.73	9	12.67	12.85	17	6,463	0.26%
2022/02/17	0	0.00	4.1	12.36	12.30	-4.1	6,438	-0.06%
2022/02/16	4	12.20	0	0.00	12.20	4	6,497	0.06%
2022/02/15	5	12.32	2	12.35	12.20	3	6,561	0.05%
2022/02/14	3	12.10	0	0.00	12.10	3	6,699	0.04%
2022/02/11	3	12.30	0	0.00	12.30	3	6,775	0.04%
2022/02/10	3	12.55	5	12.49	12.45	-2	6,926	-0.03%
2022/02/09	0	0.00	1	12.60	12.35	-1	7,067	-0.01%
2022/02/08	7	12.30	5	12.39	12.45	2	7,074	0.03%
2022/02/07	0	0.00	5	12.01	12.05	-5	7,097	-0.07%
2022/01/26	0	0.00	2	11.35	11.40	-2	7,355	-0.03%
2022/01/25	2	11.10	0	0.00	11.10	2	7,447	0.03%
2022/01/24	0	0.00	3	11.53	11.40	-3	7,499	-0.04%
2022/01/19	2	11.80	0	0.00	11.70	2	7,560	0.03%
2022/01/17	3	11.90	0	0.00	11.95	3	7,722	0.04%
2022/01/14	0	0.00	1	11.65	11.85	-1	7,830	-0.01%
2022/01/13	2	11.95	2	12.20	11.95	0	7,821	0.00%
2022/01/12	2	12.25	12	11.99	12.00	-10	7,860	-0.13%
2022/01/11	3	12.35	1	12.25	12.20	2	7,889	0.03%
2022/01/10	2	12.60	5	12.30	12.40	-3	7,999	-0.04%
2022/01/07	7.2	12.49	0	0.00	12.50	7.2	8,056	0.09%
2022/01/03	0	0.00	1	12.95	12.95	-1	8,407	-0.01%
2021/12/30	0	0.00	1	13.10	13.10	-1	8,842	-0.01%
2021/12/28	32	13.10	74	13.05	13.00	-42	9,068	-0.46%
2021/12/23	0	0.00	11	13.00	13.05	-11	9,953	-0.11%
2021/12/21	7	12.99	0	0.00	13.10	7	10,191	0.07%
2021/12/20	11	12.96	0	0.00	12.90	11	10,220	0.11%
2021/12/17	6	12.90	0	0.00	12.90	6	10,295	0.06%
2021/12/16	10	13.23	10	13.05	13.05	0	10,298	0.00%
2021/12/15	2	13.20	0	0.00	13.15	2	10,418	0.02%
2021/12/10	5	13.25	0	0.00	13.30	5	10,731	0.05%
2021/12/09	3	13.47	3	13.50	13.40	0	10,845	0.00%
2021/12/08	31.2	13.96	26	13.69	13.50	5.2	10,945	0.05%
2021/12/07	2	13.50	0	0.00	13.65	2	10,757	0.02%
2021/12/06	2	13.48	10	13.59	13.50	-8	10,699	-0.07%
2021/12/03	3	13.37	0	0.00	13.25	3	10,673	0.03%
2021/12/02	11	13.55	16	13.52	13.40	-5	10,857	-0.05%
2021/12/01	1	13.05	5	13.20	13.25	-4	10,812	-0.04%
2021/11/30	8	13.24	12	13.15	13.20	-4	10,996	-0.04%
2021/11/29	6	12.63	2	12.90	12.60	4	11,113	0.04%
2021/11/26	4	12.73	0	0.00	12.70	4	11,206	0.04%
2021/11/25	2	13.45	15	13.30	13.35	-13	11,201	-0.12%
2021/11/24	0	0.00	9	13.19	13.25	-9	11,314	-0.08%
2021/11/23	1	13.00	10	12.95	12.90	-9	11,383	-0.08%
2021/11/22	1	13.10	11	13.00	13.00	-10	11,620	-0.09%
2021/11/19	14	12.88	0	0.00	12.75	14	12,032	0.12%
2021/11/18	14	13.03	3	13.02	13.00	11	13,815	0.08%
2021/11/17	8	12.91	0	0.00	12.95	8	14,124	0.06%
2021/11/16	18	13.20	18	13.14	13.15	0	14,280	0.00%
2021/11/15	19	12.86	0	0.00	12.80	19	14,518	0.13%
2021/11/12	2	13.03	0	0.00	13.05	2	15,088	0.01%
2021/11/11	6	13.10	3	13.43	13.00	3	15,223	0.02%
2021/11/10	2	13.28	0	0.00	13.20	2	15,410	0.01%
2021/11/09	4	13.21	8	13.37	13.35	-4	15,565	-0.03%
2021/11/08	1	13.35	2	13.25	13.40	-1	15,700	-0.01%
2021/11/05	6	12.93	3	12.95	12.95	3	15,915	0.02%
2021/11/04	2.1	13.20	11	13.14	13.00	-8.9	16,065	-0.06%
2021/11/03	13	13.34	13	13.38	13.15	0	16,210	0.00%
2021/11/02	14	13.10	20	13.00	13.10	-6	16,647	-0.04%
2021/11/01	0	0.00	7	12.93	12.85	-7	16,764	-0.04%
2021/10/29	6	12.77	13	12.77	12.80	-7	16,858	-0.04%
2021/10/28	7	12.85	0	0.00	12.70	7	17,191	0.04%
2021/10/26	7	12.89	6	12.80	12.75	1	18,532	0.01%
2021/10/25	0	0.00	1	12.85	12.85	-1	19,444	-0.01%
2021/10/22	4	12.71	8.3	12.71	12.55	-4.3	19,950	-0.02%
2021/10/21	6	13.05	8	13.18	13.05	-2	20,482	-0.01%
2021/10/20	2	12.95	0	0.00	13.00	2	20,838	0.01%
2021/10/19	2	13.18	15	13.20	13.10	-13	21,573	-0.06%
2021/10/18	4	12.85	7	12.80	13.00	-3	22,332	-0.01%
2021/10/15	21	13.22	6	13.28	13.20	15	23,054	0.07%
2021/10/14	20	13.08	21	13.35	13.25	-1	23,435	0.00%
2021/10/13	11	13.29	4	13.28	13.00	7	24,119	0.03%
2021/10/12	7	13.40	1	13.80	13.25	6	26,667	0.02%
2021/10/08	10	14.08	4	14.13	13.85	6	27,153	0.02%
2021/10/07	11	14.12	19	14.18	14.15	-8	28,644	-0.03%
2021/10/06	6	13.55	1	13.75	13.50	5	29,490	0.02%
2021/10/05	0	0.00	11	13.67	13.85	-11	29,918	-0.04%
2021/10/04	7	13.89	14	13.46	13.45	-7	30,005	-0.02%
2021/10/01	19	14.59	4	14.26	14.30	15	30,106	0.05%
2021/09/30	8	15.07	15	15.21	15.40	-7	30,219	-0.02%
2021/09/29	8	14.83	5	15.09	14.70	3	30,369	0.01%
2021/09/28	1	15.00	26	15.17	15.00	-25	30,952	-0.08%
2021/09/27	1	15.30	1	15.25	15.40	0	31,477	0.00%
2021/09/24	0	0.00	3	15.22	15.20	-3	32,230	-0.01%
2021/09/23	2.1	14.82	3	15.00	14.80	-0.9	33,338	0.00%
2021/09/22	6	14.73	0	0.00	14.65	6	34,894	0.02%
2021/09/17	2	15.25	1	15.60	15.25	1	40,700	0.00%
2021/09/16	0.6	15.50	3	15.40	15.50	-2.4	41,501	-0.01%
2021/09/15	0	0.00	0.6	15.40	15.55	-0.6	44,110	0.00%
2021/09/14	0	0.00	2	15.30	15.30	-2	49,979	0.00%
2021/09/13	4	15.69	3	15.80	15.65	1	51,266	0.00%
2021/09/10	16	15.54	7	15.43	15.45	9	52,046	0.02%
2021/09/09	0	0.00	2	15.28	15.30	-2	54,348	0.00%
2021/09/08	2	15.40	22	15.29	15.35	-20	54,887	-0.04%
2021/09/07	6	15.52	18	15.63	15.35	-12	55,873	-0.02%
2021/09/06	5	15.24	7	15.25	15.05	-2	56,536	0.00%
2021/09/03	15	15.79	5	15.71	15.65	10	56,744	0.02%
2021/09/02	5	16.10	19	16.02	16.05	-14	56,684	-0.02%
2021/09/01	6	15.83	0	0.00	15.70	6	56,619	0.01%
2021/08/31	1	16.20	0	0.00	16.20	1	56,883	0.00%
2021/08/30	16	17.00	12	16.60	16.55	4	57,116	0.01%
2021/08/27	4	16.51	5	16.57	16.50	-1	57,223	0.00%
2021/08/26	3	17.00	0	0.00	16.85	3	57,614	0.01%
2021/08/25	37	17.04	48	17.15	17.10	-11	58,776	-0.02%
2021/08/24	277	17.83	52	17.91	17.40	225	58,748	0.38%	大買/鉅額交易
2021/08/23	10	17.20	22	17.19	17.35	-12	57,294	-0.02%
2021/08/20	11	15.70	14	15.78	15.80	-3	57,264	-0.01%
2021/08/19	12	16.00	11	16.05	15.50	1	57,352	0.00%
2021/08/18	40	16.03	47	15.82	16.20	-7	57,251	-0.01%
2021/08/17	4	15.71	12	15.73	15.20	-8	57,107	-0.01%
2021/08/16	9	15.56	4	15.46	15.45	5	57,776	0.01%
2021/08/13	16	16.41	13	16.61	16.00	3	58,031	0.01%
2021/08/12	23	16.44	17	16.43	16.60	6	58,216	0.01%
2021/08/11	19	15.95	15	15.80	16.00	4	58,707	0.01%
2021/08/10	1	16.90	2	16.93	16.55	-1	59,187	0.00%
2021/08/09	8	16.84	4	16.91	16.80	4	59,337	0.01%
2021/08/06	25	16.91	33	17.02	16.50	-8	59,634	-0.01%
2021/08/05	9	16.56	7	16.60	16.40	2	59,526	0.00%
2021/08/04	7	16.95	9	17.08	16.90	-2	60,091	0.00%
2021/08/03	32	17.15	33	17.32	17.05	-1	60,323	0.00%
2021/08/02	43	16.95	32.2	16.72	16.90	10.8	60,335	0.02%
2021/07/30	50.1	17.44	30	17.47	16.95	20.1	59,903	0.03%
2021/07/29	65	17.83	42	18.04	18.10	23	59,318	0.04%
2021/07/28	34	17.92	49	17.70	17.40	-15	58,554	-0.03%
2021/07/27	29	18.01	25	18.21	17.70	4	58,307	0.01%
2021/07/26	27	18.54	24	18.72	18.50	3	58,102	0.01%
2021/07/23	266	19.27	268	19.09	19.00	-2	57,962	0.00%	大買/大賣/
2021/07/22	246	18.42	252	18.86	18.95	-6	57,504	-0.01%	大買/大賣/
2021/07/21	248.2	18.61	227	18.57	18.55	21.2	57,610	0.04%	大買/大賣/
2021/07/20	32	19.41	22	19.39	19.30	10	58,373	0.02%
2021/07/19	65.2	20.57	36	20.28	20.10	29.2	59,732	0.05%
2021/07/16	143	21.20	76	21.33	20.70	67	63,331	0.11%	大買/
2021/07/15	3	19.77	9.3	19.91	20.25	-6.3	63,874	-0.01%
2021/07/14	36	19.00	82	18.95	18.45	-46	65,624	-0.07%
2021/07/13	74.2	20.44	35	20.39	19.80	39.2	66,099	0.06%
2021/07/12	68	22.10	30	22.04	21.95	38	65,306	0.06%
2021/07/09	8	22.79	22	23.13	22.70	-14	64,979	-0.02%
2021/07/08	24	22.49	67	22.61	23.20	-43	65,493	-0.07%
2021/07/07	23	22.89	19.5	24.21	22.95	3.5	65,576	0.01%
2021/07/06	18	23.64	24	23.55	23.65	-6	65,427	-0.01%
2021/07/05	45.2	22.54	23	22.86	22.90	22.2	65,058	0.03%
2021/07/02	26	24.86	26.5	24.92	24.20	-0.5	64,398	0.00%
2021/07/01	106.4	25.95	57	25.64	25.20	49.4	63,883	0.08%	大買/
2021/06/30	79.2	25.30	43	25.01	25.95	36.2	63,153	0.06%
2021/06/29	75.1	25.86	112	25.46	25.65	-36.9	61,996	-0.06%	大賣/
2021/06/28	349	24.36	268.6	24.49	25.20	80.4	60,439	0.13%	大買/大賣/
2021/06/25	26	22.93	26.1	22.90	22.95	-0.1	54,533	0.00%
2021/06/24	76	20.04	116.7	20.65	20.90	-40.7	53,511	-0.08%	大賣/
2021/06/23	313.9	18.89	392	18.51	19.00	-78.1	50,871	-0.15%	大買/大賣/
2021/06/22	21	19.10	73	19.10	19.10	-52	44,974	-0.12%
2021/06/21	21	17.03	95.1	16.96	17.40	-74.1	43,667	-0.17%
2021/06/18	125	15.59	299	15.59	15.85	-174	43,227	-0.40%	大買/大賣/鉅額交易
2021/06/17	5	14.20	2	14.30	14.45	3	41,889	0.01%
2021/06/16	248	14.69	90	14.74	14.15	158	42,135	0.37%	大買/鉅額交易
2021/06/15	176	14.34	211	14.30	14.70	-35	41,097	-0.09%	大買/大賣/
2021/06/11	46	14.06	209	14.19	13.70	-163	40,117	-0.41%	大賣/鉅額交易
2021/06/09	150	13.81	22	13.74	13.65	128	39,775	0.32%	大買/鉅額交易
2021/06/08	24	14.08	17	14.01	13.85	7	39,544	0.02%
2021/06/07	33	13.33	8	13.58	13.55	25	39,108	0.06%
2021/06/04	67	13.92	4	13.85	13.80	63	38,810	0.16%
2021/06/03	75	14.51	96	14.40	14.40	-21	38,627	-0.05%
2021/06/02	128	14.59	122	14.52	14.40	6	38,086	0.02%	大買/大賣/
2021/06/01	16	13.03	21	13.05	13.80	-5	36,664	-0.01%
2021/05/31	48	12.95	24	12.59	12.55	24	36,215	0.07%
2021/05/28	17	12.78	19	12.83	12.90	-2	35,842	-0.01%
2021/05/27	11	12.66	1	12.85	12.55	10	35,565	0.03%
2021/05/26	3	12.48	32	12.64	12.50	-29	35,253	-0.08%
2021/05/25	13	12.13	5	12.42	12.15	8	34,982	0.02%
2021/05/24	45	12.48	14	12.59	12.35	31	34,524	0.09%
2021/05/21	34	11.89	48	11.98	12.10	-14	33,676	-0.04%
2021/05/20	9	11.62	10	11.95	11.55	-1	33,181	0.00%
2021/05/19	24	11.81	4	11.85	12.10	20	32,788	0.06%
2021/05/18	33	11.40	43	11.61	11.70	-10	32,150	-0.03%
2021/05/17	27	11.02	0	0.00	10.95	27	31,309	0.09%
2021/05/14	3	11.75	112	11.85	12.15	-109	30,958	-0.35%	大賣/鉅額交易
2021/05/13	37	12.34	76	12.62	12.30	-39	30,399	-0.13%
2021/05/12	24	13.69	35	14.65	13.45	-11	29,784	-0.04%
2021/05/11	58	16.16	36	15.98	14.90	22	29,056	0.08%
2021/05/10	6	16.13	35	16.09	16.15	-29	28,689	-0.10%
2021/05/07	12	15.02	14	15.17	15.20	-2	28,275	-0.01%
2021/05/06	14	14.85	13	14.71	14.60	1	28,035	0.00%
2021/05/05	15	14.44	9	14.17	14.75	6	27,920	0.02%
2021/05/04	9	14.30	7	15.20	14.15	2	27,726	0.01%
2021/05/03	58	16.14	10	16.15	15.70	48	27,398	0.18%
2021/04/29	25	15.35	22	15.56	15.70	3	27,035	0.01%
2021/04/28	18	15.98	1	15.60	15.50	17	26,862	0.06%
2021/04/27	58	16.27	15.4	16.16	15.85	42.6	26,636	0.16%
2021/04/26	158	15.94	21	16.26	16.55	137	25,821	0.53%	大買/鉅額交易
2021/04/23	54	15.24	65	15.20	15.05	-11	24,295	-0.05%
2021/04/22	207	16.46	109	16.54	15.80	98	22,746	0.43%	大買/大賣/
2021/04/21	91	15.25	103.2	15.18	15.40	-12.2	18,494	-0.07%	大賣/
2021/04/20	243	13.70	232.2	13.83	14.00	10.8	15,376	0.07%	大買/大賣/
2021/04/19	65	12.65	57	12.57	12.75	8	13,289	0.06%
2021/04/16	12	11.59	81	11.56	11.60	-69	11,336	-0.61%
2021/04/15	57	11.40	4	11.50	11.45	53	10,933	0.48%
2021/04/14	90	11.57	130	11.58	11.50	-40	11,016	-0.36%	大賣/
2021/04/13	48	11.25	61	11.33	11.15	-13	10,547	-0.12%
2021/04/12	40	10.95	24.1	11.01	11.00	15.9	10,347	0.15%
2021/04/09	4	10.44	0	0.00	10.40	4	10,662	0.04%
2021/04/08	27	10.53	2	10.50	10.50	25	11,002	0.23%
2021/04/07	2	10.60	2	10.70	10.55	0	11,328	0.00%
2021/04/06	3	10.60	10	10.65	10.60	-7	13,165	-0.05%
2021/04/01	1	10.80	0.3	10.80	10.75	0.7	14,194	0.00%
2021/03/31	12	10.81	21.2	10.90	10.80	-9.2	14,555	-0.06%
2021/03/30	0	0.00	0	10.75	10.80	0	14,892	0.00%
2021/03/29	8	10.90	7	10.93	10.80	1	15,237	0.01%
2021/03/26	3	10.80	0	0.00	10.80	3	16,132	0.02%
2021/03/25	2	10.75	0	0.00	10.75	2	17,343	0.01%
2021/03/24	1	10.90	0	0.00	10.90	1	18,012	0.01%
2021/03/23	21	11.22	15	11.11	11.15	6	18,042	0.03%
2021/03/22	29	11.93	28.2	11.79	11.80	0.8	17,952	0.00%
2021/03/19	45	11.00	38	10.98	11.30	7	16,982	0.04%
2021/03/18	0	0.00	3	10.62	10.50	-3	16,196	-0.02%
2021/03/17	2	10.40	1	10.60	10.45	1	16,188	0.01%
2021/03/16	15	10.51	18	10.55	10.50	-3	16,234	-0.02%
2021/03/15	4	10.65	7	10.59	10.65	-3	16,217	-0.02%
2021/03/12	1	10.25	1.1	10.29	10.30	-0.1	16,316	0.00%
2021/03/11	0	0.00	1	10.55	10.25	-1	16,478	-0.01%
2021/03/10	6	10.40	17	10.53	10.40	-11	16,567	-0.07%
2021/03/09	0	0.00	6	10.28	10.40	-6	16,532	-0.04%
2021/03/08	0	0.00	3	10.15	10.05	-3	16,427	-0.02%
2021/03/05	6	10.03	0	0.00	10.05	6	16,422	0.04%
2021/03/04	10	10.00	0	0.00	10.10	10	16,458	0.06%
2021/03/03	2	9.94	2	10.03	10.10	0	16,417	0.00%
2021/03/02	0	0.00	9	10.30	10.00	-9	16,376	-0.05%
2021/02/24	0	0.00	1	10.15	9.97	-1	16,212	-0.01%
2021/02/23	0	0.00	9	10.07	10.05	-9	16,167	-0.06%
2021/02/22	5	10.05	11	10.04	10.05	-6	16,120	-0.04%
2021/02/19	4	9.76	0	0.00	9.85	4	16,060	0.02%
2021/02/18	0	0.00	18	9.90	9.89	-18	16,411	-0.11%
2021/02/05	2	9.26	2	9.27	9.26	0	16,203	0.00%
2021/01/29	3	9.14	3	9.15	9.01	0	16,103	0.00%
2021/01/28	2	9.10	1	9.16	9.18	1	16,053	0.01%
2021/01/27	2	9.19	0	0.00	9.20	2	16,022	0.01%
2021/01/26	10	9.27	0	0.00	9.24	10	16,012	0.06%
2021/01/22	0	0.00	4	9.30	9.34	-4	16,281	-0.02%
2021/01/21	0	9.33	6	9.58	9.31	-6	16,305	-0.04%
2021/01/20	10	9.57	2	9.54	9.32	8	16,250	0.05%
2021/01/19	15	9.89	14	10.18	9.82	1	16,153	0.01%
2021/01/15	32	10.02	21	9.99	9.90	11	16,007	0.07%
2021/01/14	10	10.28	25	10.39	10.25	-15	15,764	-0.10%
2021/01/13	5	10.17	3	10.33	10.15	2	16,101	0.01%
2021/01/12	23	10.20	3	10.05	10.10	20	15,973	0.13%
2021/01/11	7	10.80	13	10.81	10.70	-6	15,700	-0.04%
2021/01/08	6	10.55	6	10.57	10.55	0	15,532	0.00%
2021/01/07	14	10.46	39	10.42	10.50	-25	15,420	-0.16%
2021/01/06	24	10.89	10	10.87	10.60	14	15,174	0.09%
2021/01/05	11	11.28	33	11.22	11.20	-22	14,888	-0.15%
2021/01/04	67	11.86	37	11.66	11.60	30	14,609	0.21%
2020/12/31	29	11.57	29	11.53	11.50	0	13,953	0.00%
2020/12/30	70.9	11.61	10	11.60	11.50	60.9	13,502	0.45%
2020/12/29	121	12.24	92	12.19	12.00	29	13,102	0.22%	大買/
2020/12/28	66	11.69	36	11.37	11.80	30	11,196	0.27%
2020/12/25	39	10.96	31	10.89	10.75	8	10,028	0.08%
2020/12/24	34	10.86	26	10.51	10.75	8	9,579	0.08%
2020/12/23	26	10.43	3	10.60	10.55	23	9,127	0.25%
2020/12/22	49	11.28	15	11.47	10.80	34	8,730	0.39%
2020/12/21	58.2	11.62	49.5	11.66	11.90	8.7	7,740	0.11%
2020/12/18	56	10.75	37	10.97	11.00	19	6,473	0.29%
2020/12/17	24	10.44	10	10.35	10.35	14	5,707	0.25%
2020/12/16	14	10.66	20	10.43	10.75	-6	5,518	-0.11%
2020/12/15	20	10.18	27.7	10.18	10.15	-7.7	5,154	-0.15%
2020/12/14	0	0.00	16	10.19	10.10	-16	5,026	-0.32%
2020/12/11	10	9.91	4.4	9.94	9.94	5.6	4,949	0.11%
2020/12/10	1	10.10	3	10.10	9.99	-2	4,869	-0.04%
2020/12/09	1	10.05	0	0.00	10.10	1	4,793	0.02%
2020/12/08	26	10.09	30.1	10.19	10.00	-4.1	4,708	-0.09%
2020/12/07	21	9.97	8	10.13	9.91	13	4,447	0.29%
2020/12/03	3	9.52	10	9.57	9.47	-7	4,165	-0.17%
2020/12/01	0	9.35	12	9.33	9.35	-12	4,209	-0.28%
2020/11/30	0.5	9.46	4	9.57	9.38	-3.5	4,182	-0.08%
2020/11/27	6	9.48	0	0.00	9.47	6	4,120	0.15%
2020/11/26	0	0.00	6	9.49	9.44	-6	4,177	-0.14%
2020/11/25	0	0.00	15	9.38	9.39	-15	4,209	-0.36%
2020/11/23	0	0.00	6	9.31	9.24	-6	4,165	-0.14%
2020/11/17	7	9.19	8	9.29	9.19	-1	4,169	-0.02%
2020/11/16	0	0.00	1	9.09	9.09	-1	3,826	-0.03%
2020/11/12	10	9.16	0	0.00	9.19	10	3,878	0.26%
2020/11/10	5	9.11	0	0.00	9.10	5	3,956	0.13%
2020/11/06	12	8.88	10	8.86	8.86	2	3,899	0.05%
2020/11/02	3	8.91	20	8.89	8.98	-17	3,934	-0.43%
2020/10/30	31	8.82	11	8.97	8.78	20	3,874	0.52%
2020/10/29	20	9.92	0	0.00	9.88	20	3,540	0.56%
2020/10/28	0	0.00	1	10.00	9.99	-1	3,410	-0.03%
2020/10/27	1	10.05	0	0.00	10.05	1	3,335	0.03%
2020/10/21	4	10.16	0	0.00	10.10	4	3,034	0.13%
2020/10/20	4	9.96	0	0.00	9.96	4	2,502	0.16%
2020/10/15	5	9.93	0	0.00	9.89	5	2,461	0.20%
2020/10/13	5	9.97	0	0.00	9.99	5	2,377	0.21%
2020/10/12	10	9.94	20	10.00	9.93	-10	2,334	-0.43%
2020/10/06	21	10.05	0	0.00	9.99	21	2,384	0.88%
2020/10/05	0	0.00	10	9.97	10.05	-10	2,388	-0.42%
2020/09/29	0	0.00	10	9.77	9.75	-10	2,421	-0.41%
2020/09/28	0	0.00	10	9.64	9.76	-10	2,454	-0.41%
2020/09/25	12	9.63	0	0.00	9.54	12	2,481	0.48%
2020/09/24	1	9.71	0	0.00	9.60	1	2,495	0.04%
2020/09/23	1	9.82	0	0.00	9.82	1	2,524	0.04%
2020/09/22	1	9.87	0	0.00	9.88	1	2,521	0.04%
2020/09/21	10	9.97	0	0.00	9.97	10	2,517	0.40%
2020/09/18	0	0.00	6	10.15	9.99	-6	2,519	-0.24%
2020/09/15	1	9.96	0	0.00	9.97	1	2,476	0.04%
2020/09/11	2.6	10.04	0	0.00	10.00	2.6	2,607	0.10%
2020/09/09	9	10.02	0	0.00	10.20	9	2,633	0.34%
2020/09/08	0	0.00	15	10.35	10.15	-15	2,619	-0.57%
2020/09/07	15	10.28	2	10.20	10.20	13	2,584	0.50%
2020/09/03	0	0.00	1	10.00	10.05	-1	2,466	-0.04%
2020/08/27	0	0.00	10	10.00	10.00	-10	2,488	-0.40%
2020/08/26	5	10.10	5	10.00	10.10	0	2,483	0.00%
2020/08/25	10	10.10	0	0.00	9.98	10	2,444	0.41%
2020/08/18	0	0.00	10	9.95	9.96	-10	2,432	-0.41%
2020/08/11	6	10.14	5	10.10	9.95	1	2,292	0.04%
2020/08/03	0	0.00	0	9.45	9.45	0	2,320	0.00%
2020/07/16	1	9.84	2	9.86	9.83	-1	3,527	-0.03%
2020/07/15	2	9.87	0	0.00	9.84	2	3,541	0.06%
2020/07/02	10	10.15	0	0.00	10.10	10	3,499	0.29%
2020/06/19	10	10.25	0	0.00	10.05	10	3,589	0.28%
2020/06/17	5	9.92	6	10.12	10.10	-1	3,440	-0.03%
2020/06/11	2	9.98	0	0.00	9.70	2	3,508	0.06%
2020/06/09	1	9.99	95	9.99	9.98	-94	3,559	-2.64%
2020/06/08	10	10.05	0	0.00	10.05	10	3,597	0.28%
2020/06/02	0	0.00	1	9.58	9.57	-1	3,530	-0.03%
2020/05/29	20	9.57	0	0.00	9.59	20	3,519	0.57%
2020/05/22	1	9.44	0	0.00	9.39	1	3,471	0.03%
2020/05/21	4	9.51	0	0.00	9.44	4	3,476	0.12%
2020/05/11	0	0.00	1	10.05	10.05	-1	3,389	-0.03%
2020/05/08	0	0.00	10	10.00	10.00	-10	3,413	-0.29%
2020/05/06	1	10.00	0	0.00	10.05	1	3,463	0.03%
2020/05/05	7	10.11	0	0.00	10.05	7	3,467	0.20%
2020/05/04	0	0.00	1	10.00	10.00	-1	3,319	-0.03%
2020/04/29	33	10.27	30	10.40	10.30	3	3,246	0.09%
2020/04/27	0	9.64	0	0.00	9.63	0	2,926	0.00%
2020/04/23	0	0.00	14	9.22	9.30	-14	2,790	-0.50%
2020/04/22	0	0.00	1	9.02	9.10	-1	3,060	-0.03%
2020/04/21	0	0.00	5	9.28	9.14	-5	3,070	-0.16%
2020/04/17	40	9.59	0	0.00	9.33	40	3,068	1.30%
2020/04/14	0	0.00	1	9.46	9.47	-1	3,108	-0.03%
2020/04/08	0	0.00	3	8.91	9.02	-3	3,180	-0.09%
2020/04/07	1	8.91	0	0.00	8.83	1	3,157	0.03%
2020/03/27	0	0.00	5	8.19	8.15	-5	3,200	-0.16%
2020/03/26	0	0.00	1	8.05	8.14	-1	3,194	-0.03%
2020/03/25	0	0.00	4	8.04	8.12	-4	3,186	-0.13%
2020/03/24	0	0.00	4	7.56	7.68	-4	3,166	-0.13%
2020/03/20	0	0.00	5	7.53	7.53	-5	3,206	-0.16%
2020/03/19	0	0.00	2	7.26	6.86	-2	3,184	-0.06%
2020/03/16	10	8.16	4	7.99	7.94	6	3,077	0.19%
2020/03/13	0	0.00	0	8.05	8.05	0	3,127	0.00%
2020/03/05	0	0.00	3	9.49	9.42	-3	2,937	-0.10%
2020/03/03	0	0.00	5	9.34	9.30	-5	2,945	-0.17%
2020/02/26	0	0.00	2	9.52	9.48	-2	2,907	-0.07%
2020/02/24	0	0.00	10	9.49	9.50	-10	2,925	-0.34%
2020/02/19	0	0.00	6	9.71	9.69	-6	2,974	-0.20%
2020/02/18	0	0.00	5	9.75	9.75	-5	3,033	-0.16%
2020/02/13	0	0.00	2	9.74	9.66	-2	3,027	-0.07%
2020/02/07	3	9.32	0	0.00	9.48	3	2,911	0.10%
2020/02/06	8	9.43	10	9.36	9.51	-2	2,870	-0.07%
2020/02/05	1	9.31	0	0.00	9.37	1	2,816	0.04%
2020/02/04	2	9.00	3	9.15	9.27	-1	2,785	-0.04%
2020/02/03	5	8.88	0	0.00	9.07	5	2,763	0.18%
2020/01/31	30	9.74	0	0.00	9.64	30	2,664	1.13%
2020/01/30	5	10.07	0	0.00	10.05	5	2,615	0.19%
2020/01/20	3	11.25	0	0.00	11.15	3	2,547	0.12%
2020/01/16	0	0.00	1	11.25	11.30	-1	2,513	-0.04%
2020/01/15	2	11.05	3	11.05	11.05	-1	2,239	-0.04%
2020/01/14	0	0.00	20	11.10	11.10	-20	2,291	-0.87%
2020/01/10	20	11.30	0	0.00	11.20	20	2,265	0.88%
2020/01/08	0	0.00	20	11.15	11.10	-20	2,229	-0.90%
2020/01/07	20	11.35	0	0.00	11.15	20	2,220	0.90%
2020/01/03	2	11.15	0	0.00	11.15	2	2,191	0.09%
2019/12/31	4	11.13	0	0.00	11.10	4	2,108	0.19%
2019/12/30	0	0.00	20	11.25	11.25	-20	2,104	-0.95%
2019/12/27	3	11.40	70	11.35	11.25	-67	2,156	-3.11%
2019/12/20	3	11.15	0	0.00	11.20	3	2,070	0.14%
2019/12/17	0	0.00	2	11.20	11.15	-2	2,142	-0.09%
2019/12/12	20	11.10	10	11.15	11.05	10	2,153	0.46%
2019/12/11	2	11.15	0	0.00	11.10	2	2,227	0.09%
2019/12/10	16	10.95	0	0.00	11.15	16	2,240	0.71%
2019/12/09	4	10.95	0	0.00	10.95	4	2,190	0.18%
2019/12/06	60	10.95	0	0.00	10.95	60	2,253	2.66%
2019/11/29	1	11.20	0	0.00	11.15	1	2,730	0.04%
2019/11/27	0	0.00	1	11.15	11.15	-1	2,759	-0.04%
2019/11/26	0	0.00	1	11.15	11.10	-1	2,770	-0.04%
2019/11/25	0	0.00	2.1	11.10	11.10	-2.1	2,786	-0.07%
2019/11/22	8	10.90	0	0.00	10.95	8	2,804	0.29%
2019/11/20	1	10.65	0	0.00	10.65	1	2,935	0.03%
2019/11/19	1	10.80	0	0.00	10.80	1	2,912	0.03%
2019/11/18	2	10.88	0	0.00	10.85	2	2,904	0.07%
2019/11/15	1	10.90	0	0.00	10.90	1	2,904	0.03%
2019/10/29	5	11.55	0	0.00	11.50	5	3,030	0.16%
2019/10/28	2	11.78	0	0.00	11.75	2	3,026	0.07%
2019/10/25	0	0.00	20	11.90	11.85	-20	3,033	-0.66%
2019/10/24	2	11.85	0	0.00	11.95	2	3,053	0.07%
2019/10/23	2	11.93	0	0.00	11.85	2	3,079	0.06%
2019/10/21	20	12.00	0	0.00	11.95	20	3,091	0.65%
2019/10/18	2	11.85	0	0.00	11.90	2	3,256	0.06%
2019/10/17	3	12.05	2	11.90	11.90	1	3,433	0.03%
2019/10/16	5	11.90	0	0.00	11.85	5	3,441	0.15%
2019/10/09	0	0.00	25	11.95	11.90	-25	3,498	-0.71%
2019/10/04	0	0.00	1	11.95	11.85	-1	3,545	-0.03%
2019/10/03	8	11.83	0	0.00	11.85	8	3,557	0.22%
2019/10/02	4	12.09	0	0.00	12.10	4	3,559	0.11%
2019/10/01	7	12.19	0	0.00	12.10	7	3,770	0.19%
2019/09/27	24	12.35	0	0.00	12.35	24	3,767	0.64%
2019/09/26	2	12.35	0	0.00	12.45	2	3,758	0.05%
2019/09/25	5	12.39	0	0.00	12.40	5	3,765	0.13%
2019/09/19	0	0.00	7	12.45	12.50	-7	3,758	-0.19%
2019/09/18	7	12.30	1	12.35	12.30	6	3,740	0.16%
2019/09/16	1	12.30	0	0.00	12.35	1	3,795	0.03%
2019/09/12	0	0.00	2	12.55	12.45	-2	3,735	-0.05%
2019/09/10	1	12.40	0	0.00	12.40	1	3,707	0.03%
2019/09/05	0	0.00	5	12.60	12.65	-5	3,542	-0.14%
2019/09/04	5	12.40	22	12.59	12.70	-17	3,461	-0.49%
2019/09/03	5	12.30	0	0.00	12.30	5	3,260	0.15%
2019/09/02	1	12.20	26	12.18	12.20	-25	3,276	-0.76%
2019/08/27	1	12.10	6	12.16	12.10	-5	3,492	-0.14%
2019/08/26	6	12.13	4	12.05	12.05	2	3,468	0.06%
2019/08/23	10	12.40	0	0.00	12.35	10	3,511	0.28%
2019/08/21	10	12.18	0	0.00	12.15	10	3,365	0.30%
2019/08/19	15	12.35	2	12.30	12.30	13	3,354	0.39%
2019/08/15	1	12.00	0	0.00	11.95	1	3,329	0.03%
2019/08/14	1	12.15	1	12.25	12.15	0	3,311	0.00%
2019/08/13	0	0.00	1	12.10	12.05	-1	3,256	-0.03%
2019/08/12	1	12.40	0	0.00	12.25	1	3,287	0.03%
2019/08/02	0	0.00	0.8	12.05	12.10	-0.8	3,367	-0.02%
2019/07/30	0	0.00	10	12.65	12.50	-10	3,394	-0.29%
2019/07/22	14	13.06	14	12.99	12.95	0	3,444	0.00%
2019/07/19	0	0.00	10	12.97	13.00	-10	3,315	-0.30%
2019/07/18	0	0.00	2	12.60	12.50	-2	3,416	-0.06%
2019/07/17	0	0.00	13	12.43	12.45	-13	3,686	-0.35%
2019/07/16	0	0.00	10	12.38	12.40	-10	3,846	-0.26%
2019/07/15	1	12.30	0	0.00	12.35	1	3,854	0.03%
2019/07/11	10	12.65	10	12.60	12.55	0	3,987	0.00%
2019/07/09	0	0.00	1	12.65	12.65	-1	3,971	-0.03%
2019/07/08	10	12.70	0	0.00	12.65	10	3,984	0.25%
2019/07/05	2	12.65	14	12.59	12.65	-12	3,988	-0.30%
2019/07/04	0	0.00	11	12.20	12.25	-11	3,879	-0.28%
2019/07/03	1	12.15	0	0.00	12.10	1	3,999	0.03%
2019/07/02	10	12.15	0	0.00	12.20	10	4,011	0.25%
2019/07/01	2	12.15	20	12.20	12.20	-18	4,050	-0.44%
2019/06/26	26	12.15	80	12.10	12.15	-54	4,010	-1.35%
2019/06/24	2	12.18	0	0.00	12.20	2	4,077	0.05%
2019/06/20	2	12.20	0	0.00	12.25	2	4,210	0.05%
2019/06/19	13	12.23	0	0.00	12.20	13	4,362	0.30%
2019/06/17	4	12.08	0	0.00	12.05	4	4,429	0.09%
2019/06/14	1	12.05	0	0.00	12.05	1	4,450	0.02%
2019/06/12	10	12.30	10	12.20	12.20	0	4,496	0.00%
2019/06/11	1	12.35	0	0.00	12.30	1	4,515	0.02%
2019/06/06	20	12.05	101	12.30	12.20	-81	4,762	-1.70%	大賣/
2019/06/05	0	0.00	10	11.80	11.90	-10	4,631	-0.22%
2019/06/04	3	11.60	0	0.00	11.60	3	4,736	0.06%
2019/06/03	10	11.75	20	11.70	11.60	-10	4,817	-0.21%
2019/05/31	10	11.70	0	0.00	11.65	10	4,888	0.20%
2019/05/30	2	11.70	0	0.00	11.65	2	5,092	0.04%
2019/05/23	15	11.43	5	11.40	11.40	10	5,731	0.17%
2019/05/22	10	11.55	2	11.50	11.55	8	5,832	0.14%
2019/05/20	0	0.00	17	11.39	11.25	-17	6,293	-0.27%
2019/05/17	10	11.25	5	11.35	11.35	5	6,327	0.08%
2019/05/16	5	11.30	10	11.20	11.25	-5	6,318	-0.08%
2019/05/14	15	10.90	0	0.00	10.90	15	6,456	0.23%
2019/05/13	22	10.96	0	0.00	10.90	22	6,430	0.34%
2019/05/10	2	11.33	0	0.00	11.20	2	6,390	0.03%
2019/05/09	2	11.48	1	11.55	11.30	1	6,362	0.02%
2019/05/08	2	11.35	0	0.00	11.45	2	6,325	0.03%
2019/05/07	7	11.72	0	0.00	11.65	7	6,283	0.11%
2019/05/06	46	11.70	0	0.00	11.60	46	6,261	0.73%
2019/05/03	10	12.20	0	0.00	12.10	10	6,189	0.16%
2019/05/02	3	12.20	0	0.00	12.15	3	6,148	0.05%
2019/04/25	0	12.45	0	0.00	12.45	0	6,032	0.00%
2019/04/24	80	12.74	10	12.53	12.50	70	5,994	1.17%
2019/04/23	5	12.99	123	12.99	13.35	-118	5,727	-2.06%	大賣/鉅額交易
2019/04/22	2	12.70	10	12.80	12.80	-8	5,411	-0.15%
2019/04/19	0	12.15	6	12.20	12.20	-6	5,198	-0.12%
2019/04/17	0	0.00	2	12.45	12.45	-2	5,224	-0.04%
2019/04/11	20	12.15	1	12.30	12.20	19	5,068	0.37%
2019/04/10	9	12.58	10	12.55	12.45	-1	5,016	-0.02%
2019/04/09	10	12.58	50	12.69	12.45	-40	4,939	-0.81%
2019/04/02	2	12.10	2	12.25	12.10	0	4,821	0.00%
2019/04/01	3	12.00	0	0.00	12.00	3	4,763	0.06%
2019/03/28	10	12.25	0	0.00	12.15	10	4,774	0.21%
2019/03/27	10	12.30	0	0.00	12.25	10	4,891	0.20%
2019/03/25	20	12.23	0	0.00	12.25	20	4,919	0.41%
2019/03/22	20	12.00	0	0.00	12.05	20	4,957	0.40%
2019/03/21	7	12.10	4	12.25	12.10	3	4,938	0.06%
2019/03/15	30	12.60	5	12.50	12.50	25	5,630	0.44%
2019/03/12	0	0.00	3	12.90	12.50	-3	5,691	-0.05%
2019/03/11	1	12.85	2	13.13	12.85	-1	5,596	-0.02%
2019/03/07	3	12.92	2	13.00	12.80	1	5,531	0.02%
2019/03/06	0	0.00	12	12.89	12.90	-12	5,414	-0.22%
2019/03/05	0	0.00	8	12.89	12.85	-8	5,446	-0.15%
2019/03/04	20	13.00	11	13.04	12.85	9	5,349	0.17%
2019/02/27	11	12.90	28	12.84	12.95	-17	5,145	-0.33%
2019/02/26	1	12.15	11	12.40	12.15	-10	4,888	-0.20%
2019/02/25	0	0.00	10	12.60	12.60	-10	4,748	-0.21%
2019/02/22	0	0.00	11	12.74	12.55	-11	4,697	-0.23%
2019/02/21	0	0.00	13	12.30	12.45	-13	4,559	-0.29%
2019/02/20	0	0.00	11	12.17	12.15	-11	4,504	-0.24%
2019/02/19	12	12.19	10	12.15	12.40	2	4,429	0.05%
2019/02/18	2	11.80	10	11.85	11.90	-8	4,215	-0.19%
2019/02/12	0	0.00	4	11.30	11.30	-4	3,977	-0.10%
2019/01/28	0	0.00	2	10.65	10.60	-2	4,190	-0.05%
2019/01/25	2	10.55	0	0.00	10.60	2	4,247	0.05%
2019/01/21	0	0.00	4	10.85	10.80	-4	4,441	-0.09%
2019/01/17	10	10.75	32	10.75	10.70	-22	4,621	-0.48%
2019/01/09	5	10.95	0	0.00	10.90	5	5,142	0.10%
2019/01/07	0	0.00	5	10.85	10.70	-5	5,194	-0.10%
2019/01/04	5	10.65	5	10.80	10.70	0	5,271	0.00%
2019/01/03	5	10.80	0	0.00	10.80	5	5,391	0.09%
2019/01/02	2	10.85	0	0.00	10.85	2	5,418	0.04%
2018/12/28	0	0.00	11	10.95	10.85	-11	5,458	-0.20%
2018/12/27	22	10.99	10	10.90	10.90	12	5,545	0.22%
2018/12/26	0	0.00	20	10.90	10.90	-20	5,538	-0.36%
2018/12/22	0	0.00	1	11.35	11.30	-1	5,636	-0.02%
2018/12/21	3	11.20	10	11.30	11.35	-7	5,728	-0.12%
2018/12/20	10	11.20	5	11.65	11.15	5	5,680	0.09%
2018/12/19	0	0.00	2	11.80	11.70	-2	5,635	-0.04%
2018/12/18	0	0.00	1	11.85	11.80	-1	5,692	-0.02%
2018/12/17	6	11.95	18	12.26	11.95	-12	5,756	-0.21%
2018/12/14	0	0.00	6	11.89	11.90	-6	5,619	-0.11%
2018/12/13	57	12.16	58	12.19	11.95	-1	5,615	-0.02%
2018/12/12	31	11.86	12	11.82	11.80	19	5,299	0.36%
2018/12/11	20	11.49	39	11.73	11.75	-19	4,960	-0.38%
2018/12/10	2	10.65	0	0.00	10.70	2	4,784	0.04%
2018/12/05	25	10.66	2	10.65	10.75	23	4,736	0.49%
2018/12/04	3	10.80	0	0.00	10.70	3	4,771	0.06%
2018/12/03	34	10.84	0	0.00	10.90	34	4,847	0.70%
2018/11/28	22	10.74	0	0.00	10.70	22	4,691	0.47%
2018/11/27	5	10.65	0	0.00	10.70	5	4,607	0.11%
2018/11/26	1	10.65	0	0.00	10.55	1	4,632	0.02%
2018/11/23	0	0.00	5	10.40	10.45	-5	4,666	-0.11%
2018/11/19	2	10.75	0	0.00	10.75	2	4,751	0.04%
2018/11/14	0	0.00	21	10.77	10.65	-21	4,795	-0.44%
2018/11/08	90	11.06	70	10.89	10.95	20	4,881	0.41%
2018/11/07	47	10.86	65	10.76	11.00	-18	4,838	-0.37%
2018/11/02	20	10.63	11	10.60	10.60	9	4,868	0.18%
2018/11/01	0	0.00	10	10.60	10.60	-10	4,848	-0.21%
2018/10/29	0	0.00	10	10.85	10.75	-10	4,830	-0.21%
2018/10/22	20	11.13	12	11.11	11.10	8	4,579	0.17%
2018/10/19	8	10.79	13	11.10	11.10	-5	4,523	-0.11%
2018/10/18	40	10.90	47	10.72	10.95	-7	4,454	-0.16%
2018/10/11	91	10.40	90	10.00	10.05	1	4,381	0.02%
2018/10/08	1	10.90	0	0.00	11.00	1	4,459	0.02%
2018/10/03	4	11.25	0	0.00	11.15	4	4,551	0.09%
2018/10/02	1	11.00	2	11.00	10.95	-1	4,656	-0.02%
2018/10/01	11	11.06	0	0.00	11.00	11	4,698	0.23%
2018/09/26	1	10.90	2	10.95	10.95	-1	4,902	-0.02%
2018/09/25	11	11.00	9	10.86	10.85	2	5,031	0.04%
2018/09/21	1	10.75	61	10.45	10.75	-60	5,039	-1.19%
2018/09/19	1	10.40	0	0.00	10.50	1	5,041	0.02%
2018/09/17	3	10.15	53	10.13	10.20	-50	5,213	-0.96%
2018/09/14	50	10.31	0	0.00	10.25	50	5,242	0.95%
2018/09/13	2	9.82	0	0.00	9.78	2	5,416	0.04%
2018/09/05	0	0.00	3	10.35	10.20	-3	6,073	-0.05%
2018/09/04	73	10.25	70	10.25	10.20	3	6,279	0.05%
2018/08/29	4	10.46	7	10.54	10.45	-3	7,785	-0.04%
2018/08/28	70	10.45	70	10.40	10.35	0	7,870	0.00%
2018/08/23	4	10.58	1	10.80	10.70	3	9,189	0.03%
2018/08/22	10	10.30	0	0.00	10.25	10	9,365	0.11%
2018/08/20	60	10.25	60	10.20	10.15	0	9,730	0.00%
2018/08/17	4	10.30	2	10.48	10.25	2	9,996	0.02%
2018/08/16	4	10.65	0	0.00	10.45	4	10,561	0.04%
2018/08/14	2	11.05	2	11.18	11.25	0	10,800	0.00%
2018/08/13	6	10.94	0	0.00	10.90	6	10,887	0.06%
2018/08/10	60	11.93	1	11.95	11.80	59	11,000	0.54%
2018/08/09	0	0.00	10	11.95	11.90	-10	11,201	-0.09%
2018/08/08	0	0.00	4	11.90	11.85	-4	11,956	-0.03%
2018/08/07	0	0.00	20	12.00	11.90	-20	12,277	-0.16%
2018/08/06	4	12.00	1	11.95	11.95	3	12,654	0.02%
2018/08/03	20	11.90	0	0.00	11.85	20	13,507	0.15%
2018/07/27	2	12.00	1	12.00	11.95	1	16,241	0.01%
2018/07/26	17	12.04	0	0.00	12.10	17	16,729	0.10%
2018/07/25	0	0.00	5	12.00	11.95	-5	17,122	-0.03%
2018/07/24	1	12.00	0	0.00	12.00	1	17,654	0.01%
2018/07/19	0	0.00	21	12.09	11.95	-21	19,462	-0.11%
2018/07/18	2	12.15	9	12.25	12.05	-7	20,164	-0.03%
2018/07/17	3	12.23	2	12.30	12.15	1	20,713	0.00%
2018/07/16	45	12.51	0	0.00	12.35	45	20,743	0.22%
2018/07/13	0	0.00	1	12.45	12.45	-1	20,651	0.00%
2018/07/12	0	0.00	1	11.90	11.90	-1	20,599	0.00%
2018/07/11	7	12.11	10	12.15	12.05	-3	20,602	-0.01%
2018/07/10	40	12.50	41	11.71	12.30	-1	20,683	0.00%
2018/07/06	11	11.37	1	11.55	11.35	10	20,881	0.05%
2018/07/05	72	11.89	70	11.40	11.30	2	20,969	0.01%
2018/07/04	1	12.20	0	0.00	11.90	1	20,867	0.00%
2018/07/03	91	11.88	97	11.82	12.10	-6	20,859	-0.03%
2018/07/02	18	12.32	5	12.45	12.10	13	20,687	0.06%
2018/06/29	1	12.50	0	0.00	12.55	1	20,687	0.00%
2018/06/28	6	12.49	10	12.50	12.40	-4	20,642	-0.02%
2018/06/27	80	12.26	88	12.43	12.45	-8	20,568	-0.04%
2018/06/26	5	12.23	0	0.00	12.20	5	20,389	0.02%
2018/06/25	4	12.39	1	12.35	12.40	3	20,305	0.01%
2018/06/22	118	12.40	86	12.43	12.40	32	20,254	0.16%	大買/
2018/06/21	18	12.54	2	12.45	12.45	16	19,976	0.08%
2018/06/20	3	12.80	21	13.00	12.50	-18	19,904	-0.09%
2018/06/19	5	13.00	15	13.17	13.05	-10	19,670	-0.05%
2018/06/15	77	13.21	76	13.07	13.10	1	19,593	0.01%
2018/06/14	11	13.17	9	13.27	13.35	2	19,459	0.01%
2018/06/13	7	13.20	0	0.00	13.05	7	19,154	0.04%
2018/06/12	3	13.37	2	13.35	13.25	1	18,999	0.01%
2018/06/11	33	13.56	62	13.67	13.40	-29	18,774	-0.15%
2018/06/08	60	13.05	115	13.02	13.00	-55	18,029	-0.31%	大賣/
2018/06/07	182	13.21	71	13.21	13.20	111	17,858	0.62%	大買/鉅額交易
2018/06/06	25	13.06	16	13.18	13.05	9	17,517	0.05%
2018/06/05	4	13.00	7	13.18	13.00	-3	17,244	-0.02%
2018/06/04	22	13.43	25	13.23	13.15	-3	17,113	-0.02%
2018/06/01	5	13.10	21	13.16	13.40	-16	16,686	-0.10%
2018/05/31	61	13.37	16	13.33	13.10	45	16,337	0.28%
2018/05/30	3	12.70	1	13.25	13.05	2	15,686	0.01%
2018/05/29	9	12.92	12	12.84	12.75	-3	15,385	-0.02%
2018/05/28	8	12.99	26	12.81	12.90	-18	15,238	-0.12%
2018/05/25	53	13.08	23	12.90	12.80	30	15,003	0.20%
2018/05/24	25	13.31	40	13.25	13.40	-15	14,712	-0.10%
2018/05/23	10	12.63	5	12.65	12.65	5	14,121	0.04%
2018/05/22	16	12.64	28	12.66	12.55	-12	14,070	-0.09%
2018/05/21	31	12.55	18	12.40	12.40	13	13,848	0.09%
2018/05/18	12	12.62	28	12.69	12.70	-16	13,675	-0.12%
2018/05/17	96	12.57	83	12.35	12.25	13	13,430	0.10%
2018/05/16	135	13.27	105	12.80	12.60	30	13,207	0.23%	大買/大賣/
2018/05/15	124	13.41	108	13.40	13.40	16	12,437	0.13%	大買/大賣/
2018/05/14	116	13.52	120	13.49	13.45	-4	12,147	-0.03%	大買/大賣/
2018/05/11	142	13.56	145	13.65	14.05	-3	11,695	-0.03%	大買/大賣/
2018/05/10	47	13.25	20	13.15	13.20	27	10,818	0.25%
2018/05/09	78	13.52	32	13.82	13.15	46	10,454	0.44%
2018/05/08	81	13.11	150	13.13	13.25	-69	9,853	-0.70%	大賣/
2018/05/07	135	13.02	84	13.17	13.30	51	9,429	0.54%	大買/
2018/05/04	80	12.17	83	11.91	12.10	-3	8,294	-0.04%
2018/05/03	50	12.28	12	12.27	12.20	38	7,985	0.48%
2018/05/02	17	11.90	15	12.00	11.80	2	7,487	0.03%
2018/04/30	37	12.48	26	12.27	12.35	11	7,056	0.16%
2018/04/27	8	12.03	35	11.55	12.25	-27	6,483	-0.42%
2018/04/26	72	11.67	103	11.68	11.20	-31	5,887	-0.53%	大賣/
2018/04/25	47	10.65	56	10.65	11.10	-9	5,117	-0.18%
2018/04/24	51	10.59	62	10.56	10.35	-11	4,622	-0.24%
2018/04/23	88	10.09	56	10.03	10.30	32	3,958	0.81%
2018/04/20	0	0.00	24.2	9.42	9.43	-24.2	3,383	-0.71%
2018/04/19	0	0.00	15	9.45	9.36	-15	3,358	-0.45%
2018/04/18	1	9.52	11	9.36	9.30	-10	3,222	-0.31%
2018/04/16	12	9.58	0	0.00	9.40	12	3,080	0.39%
2018/04/13	12	9.46	4	9.49	9.54	8	3,038	0.26%
2018/04/12	10	9.09	4	9.22	9.22	6	2,747	0.22%
2018/04/11	10	9.11	0	0.00	9.07	10	2,690	0.37%
2018/04/09	20	8.91	3	8.98	8.97	17	2,485	0.68%
2018/03/27	0	0.00	1	8.51	8.48	-1	2,403	-0.04%
2018/03/23	1	8.42	0	0.00	8.41	1	2,536	0.04%
2018/03/21	0	0.00	12	8.68	8.61	-12	2,577	-0.47%
2018/03/20	0	0.00	12	8.59	8.60	-12	2,599	-0.46%
2018/03/12	0	0.00	12	8.51	8.49	-12	2,963	-0.40%
2018/03/01	0	0.00	1	8.64	8.65	-1	3,833	-0.03%
2018/02/09	0	0.00	6	7.89	8.10	-6	3,885	-0.15%
2018/01/24	1	8.53	0	0.00	8.55	1	3,785	0.03%
2018/01/22	2	8.46	0	0.00	8.46	2	3,771	0.05%
2018/01/19	2	8.80	2	8.94	8.80	0	3,692	0.00%
2018/01/17	5	9.07	6	9.11	9.07	-1	3,665	-0.03%
2018/01/12	0	0.00	10	9.06	9.05	-10	3,633	-0.28%
2018/01/11	0	0.00	1	9.19	9.05	-1	3,610	-0.03%
2018/01/09	3	9.23	3	9.35	9.21	0	3,649	0.00%
2018/01/05	10	9.29	2	9.25	9.25	8	3,521	0.23%
2018/01/02	0	0.00	2	9.11	9.07	-2	3,631	-0.06%