益航 (2601)-群益金鼎-大甲券商分點個股進出

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
7.74
漲跌
▲0.09
漲幅
+1.18%
成交量
7,967張
產業
上市貿易百貨類股
528人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

益航 (2601)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/05/07	0	0.00	2	7.75	7.65	-2	1,738	-0.12%
2024/05/03	10	7.83	0	0.00	7.74	10	1,725	0.58%
2024/04/26	0	0.00	22	7.73	7.75	-22	1,678	-1.31%
2024/04/25	4.7	7.68	2	7.69	7.68	2.7	1,660	0.16%
2024/04/22	0	0.00	0.4	7.63	7.67	-0.4	1,720	-0.02%
2024/04/18	10	7.40	0	0.00	7.46	10	1,661	0.60%
2024/04/16	1	7.47	10.5	7.41	7.38	-9.5	1,674	-0.56%
2024/04/03	0	0.00	5	7.65	7.65	-5	1,802	-0.28%
2024/03/21	5	7.88	10	7.89	7.91	-5	2,027	-0.25%
2024/03/20	0	0.00	2	7.91	7.89	-2	2,048	-0.10%
2024/03/19	0	0.00	1	7.95	7.94	-1	2,085	-0.05%
2024/03/13	0.1	8.13	0	0.00	8.08	0.1	2,144	0.00%
2024/03/08	1	8.13	2	8.07	8.06	-1	3,062	-0.03%
2024/03/07	0.1	8.16	0	0.00	8.10	0.1	3,506	0.00%
2024/03/06	5	8.21	0	0.00	8.21	5	3,579	0.14%
2024/03/05	3	8.29	0	0.00	8.25	3	3,577	0.08%
2024/03/01	0	0.00	1	8.30	8.33	-1	3,679	-0.03%
2024/02/22	0	8.62	0	0.00	8.54	0	3,636	0.00%
2024/02/21	0	0.00	6	8.66	8.56	-6	3,625	-0.17%
2024/02/20	0	0.00	2	8.47	8.52	-2	3,606	-0.06%
2024/02/19	0	0.00	20	8.46	8.44	-20	3,592	-0.56%
2024/02/15	0	0.00	4	8.21	8.28	-4	3,604	-0.11%
2024/01/29	2	8.40	0	0.00	8.41	2	3,579	0.06%
2024/01/22	0	0.00	1	8.41	8.35	-1	3,566	-0.03%
2024/01/19	0	0.00	20	8.31	8.35	-20	3,555	-0.56%
2024/01/18	2	8.30	0	0.00	8.30	2	3,554	0.06%
2024/01/16	0	0.00	42	8.36	8.35	-42	3,512	-1.20%
2024/01/10	2	8.58	42	8.70	8.55	-40	3,469	-1.15%
2024/01/09	0	0.00	10	8.83	8.74	-10	3,459	-0.29%
2024/01/05	4	9.03	0	0.00	9.00	4	3,401	0.12%
2024/01/04	9	9.07	6	9.15	9.04	3	3,380	0.09%
2023/12/28	0	0.00	69	8.84	8.85	-69	3,253	-2.12%
2023/12/27	0	0.00	10	8.92	8.91	-10	3,240	-0.31%
2023/12/26	2.7	8.91	0	0.00	8.91	2.7	3,238	0.08%
2023/12/22	1	9.10	11	9.13	9.03	-10	3,193	-0.31%
2023/12/20	0	0.00	8	9.05	9.05	-8	3,081	-0.26%
2023/12/19	0	0.00	1	9.02	8.99	-1	3,068	-0.03%
2023/12/15	0	0.00	2	8.91	8.88	-2	3,013	-0.07%
2023/12/08	11	9.01	0	0.00	9.01	11	3,060	0.36%
2023/12/07	0	0.00	4	8.99	8.95	-4	3,022	-0.13%
2023/12/06	0	0.00	12	9.04	9.16	-12	2,952	-0.41%
2023/12/05	148	9.40	14	9.45	9.23	134	2,839	4.72%	大買/鉅額交易
2023/12/04	5	9.34	2.2	9.51	9.55	2.8	2,129	0.13%
2023/12/01	0	0.00	2	8.72	8.69	-2	1,661	-0.12%
2023/11/28	5	8.67	0	0.00	8.52	5	1,520	0.33%
2023/11/27	0	0.00	65.7	8.33	8.29	-65.7	1,402	-4.68%
2023/11/22	1	8.23	27	8.24	8.26	-26	1,395	-1.86%
2023/11/21	0	0.00	50	8.20	8.20	-50	1,389	-3.60%
2023/11/20	0	0.00	25	8.18	8.14	-25	1,406	-1.78%
2023/11/17	0	0.00	28	8.19	8.17	-28	1,438	-1.95%
2023/11/14	1	8.12	0	0.00	8.02	1	1,619	0.06%
2023/11/08	0	0.00	1	8.17	8.14	-1	1,642	-0.06%
2023/11/06	0	0.00	4	8.21	8.17	-4	1,677	-0.24%
2023/11/03	0	0.00	1	8.15	8.16	-1	1,679	-0.06%
2023/11/02	0	0.00	5.2	8.17	8.11	-5.2	1,688	-0.31%
2023/10/30	1	8.13	0	0.00	8.15	1	1,718	0.06%
2023/10/27	1	8.13	0	0.00	8.13	1	1,718	0.06%
2023/10/20	5	8.16	0	0.00	8.18	5	1,809	0.28%
2023/10/19	5	8.22	10	8.23	8.23	-5	1,824	-0.27%
2023/10/13	0	0.00	10.9	8.31	8.32	-10.9	1,869	-0.58%
2023/10/11	0	0.00	40	8.32	8.30	-40	1,879	-2.13%
2023/10/06	2	8.44	4	8.36	8.42	-2	1,901	-0.11%
2023/10/05	24	8.35	0	0.00	8.30	24	1,924	1.25%
2023/10/04	0	0.00	27	8.30	8.28	-27	1,925	-1.40%
2023/10/03	0	0.00	1	8.35	8.33	-1	1,933	-0.05%
2023/10/02	50	8.38	1	8.40	8.38	49	1,967	2.49%
2023/09/28	27	8.45	11	8.54	8.44	16	1,987	0.80%
2023/09/27	25	8.48	31	8.43	8.42	-6	2,010	-0.30%
2023/09/26	2	8.38	0	0.00	8.38	2	2,024	0.10%
2023/09/25	27	8.49	5	8.47	8.47	22	2,071	1.06%
2023/09/22	0.9	8.53	0	0.00	8.47	0.9	2,088	0.04%
2023/09/20	1	8.70	1	8.85	8.68	0	2,089	0.00%
2023/09/15	17.5	8.78	169	8.70	8.79	-151.5	2,090	-7.25%	大賣/鉅額交易
2023/09/14	25	8.42	0	0.00	8.40	25	1,955	1.28%
2023/08/25	1	8.54	0	0.00	8.54	1	2,186	0.05%
2023/08/24	1	8.58	0	0.00	8.55	1	2,192	0.05%
2023/08/23	0	0.00	1	8.83	8.73	-1	2,180	-0.05%
2023/08/22	3	8.70	2	8.65	8.77	1	2,190	0.05%
2023/08/21	3	8.76	0	0.00	8.76	3	2,200	0.14%
2023/08/18	5	8.77	2	8.80	8.77	3	2,163	0.14%
2023/08/16	0	0.00	3	8.18	8.28	-3	2,050	-0.15%
2023/08/15	2	8.25	0	0.00	8.24	2	2,075	0.10%
2023/08/14	7	8.25	0	0.00	8.19	7	2,091	0.33%
2023/08/11	6	8.42	0	0.00	8.42	6	2,088	0.29%
2023/08/09	0.5	8.60	0	0.00	8.60	0.5	2,102	0.02%
2023/08/08	0.3	8.66	0	0.00	8.66	0.3	2,113	0.01%
2023/08/07	0	0.00	2	8.74	8.74	-2	2,153	-0.09%
2023/07/28	0	0.00	16	8.72	8.72	-16	2,201	-0.73%
2023/07/26	0.5	8.60	1	8.61	8.53	-0.5	2,187	-0.02%
2023/07/25	3	8.47	1	8.50	8.49	2	2,192	0.09%
2023/07/24	6	8.51	0	0.00	8.50	6	2,192	0.27%
2023/07/20	2	8.59	6	8.67	8.73	-4	2,212	-0.18%
2023/07/19	5	8.59	3	8.54	8.53	2	2,211	0.09%
2023/07/18	1	8.58	0	0.00	8.60	1	2,248	0.04%
2023/07/17	1	8.63	0	0.00	8.66	1	2,278	0.04%
2023/07/13	0	0.00	5	8.55	8.55	-5	2,574	-0.19%
2023/07/12	26	8.63	2	8.61	8.63	24	2,648	0.91%
2023/07/07	12	8.77	0	0.00	8.80	12	2,653	0.45%
2023/07/06	6	8.89	0	0.00	8.90	6	2,623	0.23%
2023/07/05	0	0.00	4	9.00	8.96	-4	2,615	-0.15%
2023/07/03	2	9.08	0	0.00	9.04	2	2,623	0.08%
2023/06/30	2	9.03	9	9.00	8.98	-7	2,589	-0.27%
2023/06/29	2	8.90	0	0.00	8.92	2	2,590	0.08%
2023/06/28	100	8.91	3	8.92	8.93	97	2,595	3.74%
2023/06/27	3	8.93	7	8.95	8.90	-4	2,612	-0.15%
2023/06/26	2	9.01	0	0.00	8.99	2	2,594	0.08%
2023/06/19	0	0.00	16	9.14	9.16	-16	2,593	-0.62%
2023/06/16	14	9.10	0	0.00	9.11	14	2,593	0.54%
2023/06/15	2	9.11	17	9.20	9.09	-15	2,603	-0.58%
2023/06/14	9	9.14	0	0.00	9.15	9	2,595	0.35%
2023/06/12	0	0.00	0	9.13	9.06	0	2,628	0.00%
2023/06/08	2	9.10	5	9.19	9.18	-3	2,710	-0.11%
2023/06/07	10	9.11	43	9.13	9.11	-33	2,785	-1.18%
2023/06/06	43	9.15	2	9.12	9.13	41	2,851	1.44%
2023/05/26	0	0.00	0	9.01	8.98	0	4,849	0.00%
2023/05/18	0	0.00	4	9.01	9.00	-4	5,002	-0.08%
2023/05/17	4	9.01	17	9.02	9.03	-13	4,994	-0.26%
2023/05/16	0	0.00	11	8.97	8.99	-11	4,970	-0.22%
2023/05/15	6	8.84	0	0.00	8.84	6	4,958	0.12%
2023/05/12	3	8.77	12	8.88	8.88	-9	4,968	-0.18%
2023/05/11	26	8.89	0	0.00	8.84	26	4,960	0.52%
2023/05/10	0	0.00	4	9.03	9.05	-4	4,931	-0.08%
2023/05/09	8	8.92	0	0.00	8.91	8	4,916	0.16%
2023/05/08	2	9.04	0	0.00	9.02	2	4,892	0.04%
2023/05/04	5	9.07	0	0.00	9.07	5	4,909	0.10%
2023/05/03	0	0.00	0	9.11	9.09	0	4,898	0.00%
2023/04/28	0	0.00	1	9.21	9.19	-1	4,897	-0.02%
2023/04/27	2	9.20	10	9.17	9.14	-8	4,891	-0.16%
2023/04/26	10	9.07	11	9.04	9.09	-1	4,881	-0.02%
2023/04/24	11	9.22	0	0.00	9.21	11	4,830	0.23%
2023/04/21	20	9.23	36	9.14	9.13	-16	4,822	-0.33%
2023/04/20	15	9.39	16	9.32	9.32	-1	4,773	-0.02%
2023/04/19	19	9.44	15.3	9.60	9.42	3.7	4,725	0.08%
2023/04/18	8	9.44	1	9.39	9.69	7	4,613	0.15%
2023/04/17	6	9.45	7	9.29	9.43	-1	4,412	-0.02%
2023/04/14	0	0.00	47	9.15	9.16	-47	4,318	-1.09%
2023/04/11	1	9.07	2.8	9.06	9.07	-1.8	4,299	-0.04%
2023/04/10	19	9.07	0	0.00	9.06	19	4,306	0.44%
2023/04/07	0	0.00	19	9.17	9.15	-19	4,308	-0.44%
2023/04/06	24	9.12	9	9.20	9.06	15	4,296	0.35%
2023/03/31	0	0.00	2	9.16	9.14	-2	4,289	-0.05%
2023/03/30	0	0.00	25.8	9.06	9.12	-25.8	4,371	-0.59%
2023/03/29	2	9.01	0	0.00	9.00	2	4,379	0.05%
2023/03/28	12	9.03	2	9.12	9.01	10	4,409	0.23%
2023/03/27	8	9.10	37.2	9.08	9.10	-29.2	4,415	-0.66%
2023/03/24	19	9.11	5	9.14	9.09	14	4,477	0.31%
2023/03/23	10.1	9.14	0	0.00	9.10	10.1	4,473	0.22%
2023/03/22	12	9.29	0	0.00	9.26	12	4,438	0.27%
2023/03/21	4	9.30	35	9.28	9.27	-31	4,436	-0.70%
2023/03/20	33	9.20	0	0.00	9.19	33	4,420	0.75%
2023/03/17	0	0.00	37	9.27	9.26	-37	4,415	-0.84%
2023/03/16	10	9.19	15	9.24	9.10	-5	4,411	-0.11%
2023/03/15	39	9.41	39	9.58	9.34	0	4,390	0.00%
2023/03/14	30	9.44	25	9.53	9.43	5	4,384	0.11%
2023/03/13	16	9.64	10	9.67	9.55	6	4,334	0.14%
2023/03/10	13	10.07	2	10.20	9.90	11	4,266	0.26%
2023/03/09	37	10.21	6	10.33	10.05	31	4,210	0.74%
2023/03/08	7	10.19	0	0.00	10.15	7	4,160	0.17%
2023/03/07	3	10.30	4	10.33	10.30	-1	4,100	-0.02%
2023/03/06	9	10.24	18	10.38	10.35	-9	4,026	-0.22%
2023/03/03	30.2	10.49	73	10.44	10.30	-42.8	3,898	-1.10%
2023/03/02	80	10.47	126	10.42	10.60	-46	3,710	-1.24%	大賣/
2023/03/01	103.5	10.27	81	10.29	10.45	22.5	3,310	0.68%	大買/
2023/02/24	108	9.41	62	9.68	10.00	46	2,637	1.74%	大買/
2023/02/23	5	9.06	2.8	8.87	9.10	2.2	2,122	0.11%
2023/02/22	2	8.61	0	0.00	8.60	2	1,918	0.10%
2023/02/21	2	8.52	5	8.63	8.65	-3	1,904	-0.16%
2023/02/20	10	8.56	0	0.00	8.52	10	1,896	0.53%
2023/02/08	2	8.59	0	0.00	8.58	2	1,954	0.10%
2023/02/02	0	0.00	11	8.66	8.71	-11	1,931	-0.57%
2023/02/01	0	0.00	2	8.72	8.64	-2	1,921	-0.10%
2023/01/17	1	8.50	0	0.00	8.48	1	1,910	0.05%
2023/01/12	1	8.57	0	0.00	8.56	1	1,924	0.05%
2023/01/09	1	8.69	4	8.67	8.66	-3	1,959	-0.15%
2023/01/05	0	0.00	1	8.63	8.62	-1	2,025	-0.05%
2023/01/03	1	8.62	0	0.00	8.65	1	2,033	0.05%
2022/12/30	0	0.00	5	8.80	8.74	-5	2,033	-0.25%
2022/12/29	0	0.00	5	8.67	8.70	-5	2,034	-0.25%
2022/12/28	0	0.00	1	8.81	8.80	-1	2,040	-0.05%
2022/12/27	5	8.92	2	8.98	8.91	3	2,058	0.15%
2022/12/26	0	0.00	35	8.85	8.82	-35	2,067	-1.69%
2022/12/23	4	8.95	0	0.00	8.94	4	2,098	0.19%
2022/12/22	36	9.15	2	9.09	9.08	34	2,100	1.62%
2022/12/21	2	8.90	2	8.98	8.91	0	2,068	0.00%
2022/12/20	7	8.97	2	8.99	8.80	5	2,071	0.24%
2022/12/19	2	8.93	12	8.85	8.80	-10	2,106	-0.47%
2022/12/16	12	9.19	2	9.22	9.06	10	2,090	0.48%
2022/12/15	2	8.94	2	9.01	8.98	0	2,030	0.00%
2022/12/14	2	8.94	0	0.00	8.94	2	2,057	0.10%
2022/12/09	0	0.00	4	8.95	9.00	-4	2,086	-0.19%
2022/12/08	0.1	8.75	0	0.00	8.76	0.1	2,104	0.00%
2022/12/07	2	8.88	0	0.00	8.88	2	2,100	0.10%
2022/12/06	10	8.98	0	0.00	8.91	10	2,076	0.48%
2022/12/02	0	0.00	2	8.85	8.79	-2	2,049	-0.10%
2022/12/01	2	8.98	0	0.00	9.00	2	2,045	0.10%
2022/11/30	0	0.00	1	8.63	8.66	-1	1,991	-0.05%
2022/11/29	1	8.54	1	8.53	8.53	0	1,982	0.00%
2022/11/28	6	8.36	25.2	8.36	8.38	-19.2	2,009	-0.95%
2022/11/25	20	8.40	0	0.00	8.37	20	2,013	0.99%
2022/11/23	0	0.00	3	8.22	8.27	-3	2,026	-0.15%
2022/11/22	3	8.13	0	0.00	8.16	3	2,081	0.14%
2022/11/21	0	0.00	2	8.23	8.13	-2	2,266	-0.09%
2022/11/16	3	8.31	20	8.35	8.21	-17	2,348	-0.72%
2022/11/15	0	0.00	5.1	8.44	8.40	-5.1	2,349	-0.22%
2022/11/09	0	0.00	1	8.45	8.36	-1	2,354	-0.04%
2022/11/07	0	0.00	30	8.21	8.25	-30	2,335	-1.28%
2022/11/04	4	8.10	0	0.00	8.10	4	2,318	0.17%
2022/11/01	26	8.04	0.1	8.07	8.02	26	2,331	1.11%
2022/10/18	1	8.20	0	0.00	8.16	1	2,563	0.04%
2022/10/14	1	8.12	0	0.00	8.15	1	2,686	0.04%
2022/10/13	0	0.00	0.1	8.03	7.92	-0.1	2,695	0.00%
2022/10/11	0.2	8.38	0	0.00	8.33	0.2	2,805	0.01%
2022/10/06	0.1	8.67	2	8.67	8.70	-2	2,821	-0.07%
2022/10/05	5	8.66	0	0.00	8.65	5	2,847	0.18%
2022/10/04	0	0.00	27	8.59	8.63	-27	2,889	-0.93%
2022/10/03	27.1	8.40	27	8.44	8.42	0.1	2,868	0.00%
2022/09/30	22	8.16	0	0.00	8.24	22	2,876	0.76%
2022/09/29	5	8.17	0	0.00	8.16	5	2,865	0.17%
2022/09/27	0.1	8.62	1	8.58	8.60	-1	2,893	-0.03%
2022/09/26	0	0.00	35	8.77	8.69	-35	2,938	-1.19%
2022/09/23	33	9.15	5	9.08	9.05	28	2,984	0.94%
2022/09/22	1	9.10	0	0.00	9.08	1	3,001	0.03%
2022/09/21	27	9.26	5	9.25	9.13	22	3,019	0.73%
2022/09/20	0.1	9.14	0	0.00	9.09	0.1	3,024	0.00%
2022/09/19	5	9.11	5	9.17	9.11	0	3,199	0.00%
2022/09/15	5.1	9.47	0	0.00	9.44	5.1	3,282	0.16%
2022/09/14	0	0.00	2	9.20	9.23	-2	3,299	-0.06%
2022/09/12	0.1	9.35	0	0.00	9.24	0.1	3,469	0.00%
2022/09/07	0	0.00	1	9.07	9.05	-1	3,613	-0.03%
2022/09/06	2	9.21	0	0.00	9.15	2	3,633	0.06%
2022/09/02	5	9.35	0	0.00	9.33	5	3,684	0.14%
2022/08/31	2.2	9.57	0	0.00	9.64	2.2	3,662	0.06%
2022/08/30	0	0.00	0.3	9.72	9.70	-0.3	3,643	-0.01%
2022/08/29	1	9.67	0	0.00	9.67	1	3,649	0.03%
2022/08/26	0	0.00	11	10.00	10.10	-11	3,617	-0.30%
2022/08/25	0	0.00	1	9.71	9.72	-1	3,450	-0.03%
2022/08/24	5	9.63	0	0.00	9.50	5	3,463	0.14%
2022/08/23	0	0.00	1	9.34	9.35	-1	3,423	-0.03%
2022/08/19	0	0.00	1	9.51	9.53	-1	3,450	-0.03%
2022/08/15	2	9.47	1	9.46	9.47	1	3,663	0.03%
2022/08/12	0	0.00	0	9.50	9.54	0	3,691	0.00%
2022/08/10	0	0.00	2	9.39	9.39	-2	3,720	-0.05%
2022/08/09	0	0.00	1	9.33	9.33	-1	3,729	-0.03%
2022/08/08	0	0.00	1	9.26	9.25	-1	3,755	-0.03%
2022/08/04	0	0.00	2	9.04	9.06	-2	3,834	-0.05%
2022/08/03	1	9.31	0	0.00	9.20	1	3,868	0.03%
2022/08/02	0	0.00	0.3	9.51	9.47	-0.3	3,888	-0.01%
2022/07/29	2.3	9.61	1	9.67	9.69	1.3	3,915	0.03%
2022/07/26	0	0.00	0.4	9.48	9.44	-0.4	4,074	-0.01%
2022/07/22	3.2	9.72	0	0.00	9.57	3.2	4,246	0.08%
2022/07/20	0.2	9.87	0	0.00	9.73	0.2	4,225	0.00%
2022/07/19	3.6	9.83	0	0.00	9.84	3.6	4,258	0.08%
2022/07/18	1	9.52	2	9.68	9.85	-1	4,257	-0.02%
2022/07/13	0	0.00	1	9.30	9.29	-1	4,650	-0.02%
2022/07/12	2	9.13	5	9.06	9.06	-3	4,681	-0.06%
2022/07/11	0	0.00	4	9.51	9.50	-4	4,690	-0.09%
2022/07/08	0	0.00	1	9.55	9.47	-1	4,711	-0.02%
2022/07/07	1	9.20	12	9.35	9.34	-11	4,708	-0.23%
2022/07/06	0	0.00	21	9.25	9.25	-21	4,749	-0.44%
2022/07/05	0	0.00	93	9.19	9.37	-93	4,757	-1.95%
2022/07/04	13	9.00	60	8.91	8.92	-47	4,719	-1.00%
2022/07/01	5	9.20	60	9.11	9.05	-55	4,704	-1.17%
2022/06/30	1	9.61	0	0.00	9.52	1	4,635	0.02%
2022/06/29	1	9.80	0	0.00	9.73	1	4,651	0.02%
2022/06/28	1	9.91	10	9.90	9.94	-9	4,636	-0.19%
2022/06/27	0	0.00	10	9.75	10.10	-10	4,611	-0.22%
2022/06/24	10	9.53	0	0.00	9.42	10	4,468	0.22%
2022/06/23	12	9.19	0	0.00	9.26	12	4,464	0.27%
2022/06/22	0	0.00	13	9.40	9.41	-13	4,471	-0.29%
2022/06/20	13	9.36	4	9.42	9.15	9	4,431	0.20%
2022/06/17	2	9.64	15	9.65	9.64	-13	4,334	-0.30%
2022/06/16	12	9.90	3	9.83	9.82	9	4,295	0.21%
2022/06/15	3	10.00	10	10.05	10.05	-7	4,230	-0.17%
2022/06/14	1	9.96	2	10.05	10.15	-1	4,267	-0.02%
2022/06/13	15	10.15	5	10.10	10.10	10	4,294	0.23%
2022/06/02	1	10.90	0	0.00	10.85	1	4,928	0.02%
2022/05/31	1	10.85	0	0.00	10.85	1	5,080	0.02%
2022/05/30	5	10.85	3	10.90	10.90	2	5,137	0.04%
2022/05/27	0	0.00	2	10.80	10.80	-2	5,150	-0.04%
2022/05/26	2	10.70	5	10.80	10.65	-3	5,180	-0.06%
2022/05/25	3	10.82	0	0.00	10.65	3	5,286	0.06%
2022/05/23	11	10.92	1	10.70	10.75	10	5,522	0.18%
2022/05/20	1	10.45	0	0.00	10.35	1	5,475	0.02%
2022/05/18	0	10.45	0	0.00	10.45	0	5,867	0.00%
2022/05/17	1	10.25	1	10.25	10.30	0	5,887	0.00%
2022/05/16	5	10.11	0	0.00	10.20	5	5,903	0.08%
2022/05/12	6	10.10	2	10.30	10.00	4	5,894	0.07%
2022/05/11	11	10.48	12	10.40	10.40	-1	5,835	-0.02%
2022/05/10	1	10.90	0	0.00	10.75	1	5,828	0.02%
2022/05/09	1	11.10	0	0.00	10.80	1	5,845	0.02%
2022/05/06	20	11.10	15	11.15	11.20	5	5,924	0.08%
2022/05/05	2	11.45	22	11.38	11.30	-20	5,983	-0.33%
2022/05/04	13	11.35	18	11.26	11.35	-5	5,971	-0.08%
2022/04/29	29	11.11	14	11.05	11.05	15	5,929	0.25%
2022/04/28	2	10.68	14	10.55	10.60	-12	5,807	-0.21%
2022/04/27	8	10.39	10	10.59	10.50	-2	5,817	-0.03%
2022/04/26	0	0.00	2	10.85	10.85	-2	5,767	-0.03%
2022/04/25	0	0.00	1	11.05	11.05	-1	5,747	-0.02%
2022/04/21	6	11.56	1	11.50	11.50	5	5,752	0.09%
2022/04/20	2	11.83	13	11.53	11.55	-11	5,716	-0.19%
2022/04/19	1	11.30	71	11.29	11.30	-70	5,475	-1.28%
2022/04/18	11	10.90	3	10.80	10.80	8	5,459	0.15%
2022/04/15	0	0.00	2	11.15	11.15	-2	5,469	-0.04%
2022/04/14	2.5	11.12	21	11.01	11.05	-18.5	5,494	-0.34%
2022/04/12	0.4	10.80	2	10.75	10.75	-1.6	5,577	-0.03%
2022/04/11	12	11.07	11	11.01	11.00	1	5,562	0.02%
2022/04/08	14	11.23	23	11.15	11.25	-9	5,569	-0.16%
2022/04/07	2	11.10	0	0.00	11.10	2	5,594	0.04%
2022/04/06	1	11.35	0	0.00	11.35	1	5,589	0.02%
2022/04/01	11	11.46	4	11.55	11.55	7	5,616	0.12%
2022/03/31	0.1	11.65	0	0.00	11.55	0.1	5,607	0.00%
2022/03/30	0	0.00	1	11.75	11.70	-1	5,640	-0.02%
2022/03/29	8	11.65	0	0.00	11.60	8	5,645	0.14%
2022/03/28	11	11.57	0	0.00	11.70	11	5,641	0.19%
2022/03/25	27	11.74	0	0.00	11.70	27	5,677	0.48%
2022/03/24	9	11.91	2	11.85	11.90	7	5,661	0.12%
2022/03/22	1	12.10	0	0.00	12.05	1	5,748	0.02%
2022/03/17	0	0.00	8	12.34	12.35	-8	5,911	-0.14%
2022/03/16	3	12.08	4	12.05	12.05	-1	5,904	-0.02%
2022/03/15	42	12.11	0	0.00	12.05	42	5,907	0.71%
2022/03/14	10	12.53	0	0.00	12.55	10	6,153	0.16%
2022/03/11	10	12.60	0	0.00	12.65	10	6,243	0.16%
2022/03/10	16	12.73	15	13.04	12.65	1	6,365	0.02%
2022/03/09	4	11.90	17	12.02	12.35	-13	6,176	-0.21%
2022/03/08	51	11.83	21	11.56	11.70	30	6,362	0.47%
2022/03/07	22	11.99	32	12.03	12.00	-10	6,347	-0.16%
2022/03/04	11	12.55	0	0.00	12.50	11	6,475	0.17%
2022/03/03	10	12.55	0	0.00	12.60	10	6,494	0.15%
2022/03/02	0	0.00	1	12.50	12.50	-1	6,599	-0.02%
2022/03/01	0	0.00	1	12.50	12.50	-1	6,669	-0.01%
2022/02/25	0	0.00	2	12.55	12.50	-2	6,738	-0.03%
2022/02/24	17	12.65	10	12.60	12.25	7	6,638	0.11%
2022/02/23	2	12.70	24	12.50	12.70	-22	6,621	-0.33%
2022/02/22	15	12.36	8	12.30	12.20	7	6,550	0.11%
2022/02/21	42	12.80	0	0.00	12.60	42	6,559	0.64%
2022/02/18	12	12.45	0	0.00	12.85	12	6,463	0.19%
2022/02/17	20	12.30	4	12.38	12.30	16	6,438	0.25%
2022/02/16	2	12.20	0	0.00	12.20	2	6,497	0.03%
2022/02/15	0	0.00	7	12.29	12.20	-7	6,561	-0.11%
2022/02/14	8	12.18	2	12.20	12.10	6	6,699	0.09%
2022/02/09	2	12.55	2	12.45	12.35	0	7,067	0.00%
2022/02/08	0	0.00	1	12.30	12.45	-1	7,074	-0.01%
2022/02/07	22	12.05	0	0.00	12.05	22	7,097	0.31%
2022/01/26	4	11.15	14	11.40	11.40	-10	7,355	-0.14%
2022/01/25	6	11.13	0	0.00	11.10	6	7,447	0.08%
2022/01/24	2	11.15	2	11.30	11.40	0	7,499	0.00%
2022/01/20	2	11.70	4	11.80	11.75	-2	7,542	-0.03%
2022/01/19	2	11.73	3	11.92	11.70	-1	7,560	-0.01%
2022/01/18	7	11.93	4	12.03	12.00	3	7,607	0.04%
2022/01/17	0	0.00	2	11.95	11.95	-2	7,722	-0.03%
2022/01/14	2	11.80	2	11.85	11.85	0	7,830	0.00%
2022/01/12	9	12.04	56	11.96	12.00	-47	7,860	-0.60%
2022/01/11	10	12.23	1	12.20	12.20	9	7,889	0.11%
2022/01/10	6	12.42	4	12.65	12.40	2	7,999	0.03%
2022/01/07	15	12.55	0	0.00	12.50	15	8,056	0.19%
2022/01/06	17	12.74	0	0.00	12.70	17	8,130	0.21%
2022/01/05	4	12.85	2	12.90	12.85	2	8,200	0.02%
2022/01/04	28	12.92	2	12.93	12.95	26	8,284	0.31%
2022/01/03	4	12.98	1	13.00	12.95	3	8,407	0.04%
2021/12/30	23	13.12	1	13.15	13.10	22	8,842	0.25%
2021/12/29	0	0.00	55	13.13	13.20	-55	8,917	-0.62%
2021/12/28	53	13.18	11	13.28	13.00	42	9,068	0.46%
2021/12/27	0	0.00	1	12.95	13.10	-1	9,319	-0.01%
2021/12/24	6	12.98	0	0.00	12.95	6	9,660	0.06%
2021/12/23	11	13.04	1	13.05	13.05	10	9,953	0.10%
2021/12/22	10	13.09	11	13.19	13.10	-1	10,129	-0.01%
2021/12/21	21	12.90	14	13.06	13.10	7	10,191	0.07%
2021/12/20	16.4	12.91	0	0.00	12.90	16.4	10,220	0.16%
2021/12/17	2	12.90	6	13.36	12.90	-4	10,295	-0.04%
2021/12/16	1	13.05	0	0.00	13.05	1	10,298	0.01%
2021/12/15	1	13.20	16	13.14	13.15	-15	10,418	-0.14%
2021/12/14	12	12.97	0	0.00	12.95	12	10,695	0.11%
2021/12/13	7	13.22	10	13.35	13.35	-3	10,673	-0.03%
2021/12/10	5	13.25	140	13.40	13.30	-135	10,731	-1.26%	大賣/鉅額交易
2021/12/09	2	13.55	2	13.50	13.40	0	10,845	0.00%
2021/12/08	155	13.99	34	13.84	13.50	121	10,945	1.11%	大買/鉅額交易
2021/12/07	1	13.55	1	13.65	13.65	0	10,757	0.00%
2021/12/06	4	13.68	8	13.60	13.50	-4	10,699	-0.04%
2021/12/03	23	13.27	2	13.48	13.25	21	10,673	0.20%
2021/12/02	12	13.39	15	13.53	13.40	-3	10,857	-0.03%
2021/12/01	0	0.00	1	13.20	13.25	-1	10,812	-0.01%
2021/11/30	3	12.83	60.5	13.15	13.20	-57.5	10,996	-0.52%
2021/11/29	49	12.62	3	12.80	12.60	46	11,113	0.41%
2021/11/26	45.5	12.80	0	0.00	12.70	45.5	11,206	0.41%
2021/11/25	40	13.41	0	0.00	13.35	40	11,201	0.36%
2021/11/24	0	0.00	32	13.14	13.25	-32	11,314	-0.28%
2021/11/23	4	12.99	6	12.92	12.90	-2	11,383	-0.02%
2021/11/22	2	12.80	25	12.99	13.00	-23	11,620	-0.20%
2021/11/19	11	12.78	0	0.00	12.75	11	12,032	0.09%
2021/11/18	7	12.95	3	13.10	13.00	4	13,815	0.03%
2021/11/17	39	12.88	2	12.93	12.95	37	14,124	0.26%
2021/11/16	2	13.20	29	13.19	13.15	-27	14,280	-0.19%
2021/11/15	30	12.86	2	13.05	12.80	28	14,518	0.19%
2021/11/12	2	13.00	2	13.20	13.05	0	15,088	0.00%
2021/11/11	12	13.14	18	13.29	13.00	-6	15,223	-0.04%
2021/11/10	5	13.37	9	13.43	13.20	-4	15,410	-0.03%
2021/11/09	15	13.27	7	13.46	13.35	8	15,565	0.05%
2021/11/08	8	13.13	70	13.24	13.40	-62	15,700	-0.39%
2021/11/05	2	12.95	2	12.90	12.95	0	15,915	0.00%
2021/11/04	37	13.12	0	0.00	13.00	37	16,065	0.23%
2021/11/03	92	13.29	3	13.68	13.15	89	16,210	0.55%
2021/11/02	4	13.13	1	13.15	13.10	3	16,647	0.02%
2021/11/01	54	12.86	6	13.03	12.85	48	16,764	0.29%
2021/10/29	10	12.69	10	12.87	12.80	0	16,858	0.00%
2021/10/28	2	12.70	12	12.77	12.70	-10	17,191	-0.06%
2021/10/27	1	12.70	1	12.70	12.65	0	17,845	0.00%
2021/10/26	2	12.75	0	0.00	12.75	2	18,532	0.01%
2021/10/25	14	12.79	6	12.92	12.85	8	19,444	0.04%
2021/10/22	4	12.55	1	12.65	12.55	3	19,950	0.02%
2021/10/21	0	0.00	2	13.08	13.05	-2	20,482	-0.01%
2021/10/19	1	13.15	1	13.15	13.10	0	21,573	0.00%
2021/10/18	3	12.80	1	12.95	13.00	2	22,332	0.01%
2021/10/15	0	0.00	2	13.23	13.20	-2	23,054	-0.01%
2021/10/14	4	13.10	17	13.20	13.25	-13	23,435	-0.06%
2021/10/13	20	13.24	14	13.64	13.00	6	24,119	0.02%
2021/10/12	11	13.45	1	13.35	13.25	10	26,667	0.04%
2021/10/08	8	14.00	10	13.95	13.85	-2	27,153	-0.01%
2021/10/07	26.1	14.33	24	14.27	14.15	2.1	28,644	0.01%
2021/10/06	1	13.60	1	13.45	13.50	0	29,490	0.00%
2021/10/05	8	13.29	10	13.69	13.85	-2	29,918	-0.01%
2021/10/04	41	13.85	0	0.00	13.45	41	30,005	0.14%
2021/10/01	20	14.78	21	14.24	14.30	-1	30,106	0.00%
2021/09/30	81	15.57	30	15.39	15.40	51	30,219	0.17%
2021/09/29	22	14.87	5	14.79	14.70	17	30,369	0.06%
2021/09/28	25	15.00	5	15.00	15.00	20	30,952	0.06%
2021/09/27	3	15.40	24	15.41	15.40	-21	31,477	-0.07%
2021/09/24	19	15.05	4	15.19	15.20	15	32,230	0.05%
2021/09/23	6	15.03	7	14.87	14.80	-1	33,338	0.00%
2021/09/22	10	14.67	13	14.69	14.65	-3	34,894	-0.01%
2021/09/17	5	15.54	0.4	15.55	15.25	4.6	40,700	0.01%
2021/09/15	1	15.40	34.5	15.51	15.55	-33.5	44,110	-0.08%
2021/09/14	32	15.59	26	15.35	15.30	6	49,979	0.01%
2021/09/13	4	15.78	5	15.70	15.65	-1	51,266	0.00%
2021/09/10	0	0.00	4.2	15.57	15.45	-4.2	52,046	-0.01%
2021/09/09	0	0.00	2.5	15.35	15.30	-2.5	54,348	0.00%
2021/09/08	15	15.27	10	15.30	15.35	5	54,887	0.01%
2021/09/07	24	15.51	15	15.61	15.35	9	55,873	0.02%
2021/09/06	19.2	15.34	21	15.14	15.05	-1.8	56,536	0.00%
2021/09/03	16	15.84	5	15.65	15.65	11	56,744	0.02%
2021/09/02	14	15.99	7	15.96	16.05	7	56,684	0.01%
2021/09/01	12	15.94	8	15.84	15.70	4	56,619	0.01%
2021/08/31	7	16.34	7	16.38	16.20	0	56,883	0.00%
2021/08/30	8.2	16.99	5.5	16.67	16.55	2.8	57,116	0.00%
2021/08/27	40	16.65	11	16.69	16.50	29	57,223	0.05%
2021/08/26	13	17.08	29	17.24	16.85	-16	57,614	-0.03%
2021/08/25	39.2	17.02	6	17.07	17.10	33.2	58,776	0.06%
2021/08/24	62	17.87	69	17.77	17.40	-7	58,748	-0.01%
2021/08/23	5	17.15	50	17.35	17.35	-45	57,294	-0.08%
2021/08/20	20	15.90	1	15.80	15.80	19	57,264	0.03%
2021/08/19	29	16.05	39	15.89	15.50	-10	57,352	-0.02%
2021/08/18	12	15.77	21	15.92	16.20	-9	57,251	-0.02%
2021/08/17	1	15.65	40	15.64	15.20	-39	57,107	-0.07%
2021/08/16	26	15.23	9	15.57	15.45	17	57,776	0.03%
2021/08/13	37	16.55	16	16.46	16.00	21	58,031	0.04%
2021/08/12	9	16.29	77	16.18	16.60	-68	58,216	-0.12%
2021/08/11	50	15.97	4.1	15.99	16.00	45.9	58,707	0.08%
2021/08/10	7	16.79	0	0.00	16.55	7	59,187	0.01%
2021/08/09	25	16.68	16	16.71	16.80	9	59,337	0.02%
2021/08/06	16	16.94	31	17.04	16.50	-15	59,634	-0.03%
2021/08/05	32	16.50	41	16.40	16.40	-9	59,526	-0.02%
2021/08/04	15	16.83	1	16.85	16.90	14	60,091	0.02%
2021/08/03	17	17.23	13	17.16	17.05	4	60,323	0.01%
2021/08/02	21	16.80	30.3	16.85	16.90	-9.3	60,335	-0.02%
2021/07/30	18	17.25	10	17.46	16.95	8	59,903	0.01%
2021/07/29	27	18.32	28.5	18.17	18.10	-1.5	59,318	0.00%
2021/07/28	18.1	17.59	146	17.32	17.40	-127.9	58,554	-0.22%	大賣/鉅額交易
2021/07/27	34.6	18.12	12	17.95	17.70	22.6	58,307	0.04%
2021/07/26	3	18.70	15	18.53	18.50	-12	58,102	-0.02%
2021/07/23	40	19.36	23	19.29	19.00	17	57,962	0.03%
2021/07/22	15.4	18.75	30	18.87	18.95	-14.6	57,504	-0.03%
2021/07/21	19.2	18.93	55	18.62	18.55	-35.8	57,610	-0.06%
2021/07/20	15.1	19.30	2	19.40	19.30	13.1	58,373	0.02%
2021/07/19	32.2	20.57	48	20.14	20.10	-15.8	59,732	-0.03%
2021/07/16	138	21.36	93	21.17	20.70	45	63,331	0.07%	大買/
2021/07/15	6	19.63	13.1	20.09	20.25	-7.1	63,874	-0.01%
2021/07/14	21	19.20	31	18.80	18.45	-10	65,624	-0.02%
2021/07/13	59	20.02	21.5	20.90	19.80	37.5	66,099	0.06%
2021/07/12	21	22.00	17	22.17	21.95	4	65,306	0.01%
2021/07/09	6.4	23.11	6	22.88	22.70	0.4	64,979	0.00%
2021/07/08	8	23.34	8	22.83	23.20	0	65,493	0.00%
2021/07/07	21	23.37	19	24.36	22.95	2	65,576	0.00%
2021/07/06	45	23.61	113.1	23.84	23.65	-68.1	65,427	-0.10%	大賣/
2021/07/05	35	22.77	198	22.86	22.90	-163	65,058	-0.25%	大賣/鉅額交易
2021/07/02	45.1	25.03	4	24.25	24.20	41.1	64,398	0.06%
2021/07/01	44	25.63	64.4	25.60	25.20	-20.4	63,883	-0.03%
2021/06/30	84	25.68	116.3	24.49	25.95	-32.3	63,153	-0.05%	大賣/
2021/06/29	134.3	25.90	103	25.49	25.65	31.3	61,996	0.05%	大買/大賣/
2021/06/28	219.7	24.62	130.7	24.94	25.20	89	60,439	0.15%	大買/大賣/
2021/06/25	55	22.93	145.7	22.95	22.95	-90.7	54,533	-0.17%	大賣/
2021/06/24	91	20.21	248	20.57	20.90	-157	53,511	-0.29%	大賣/鉅額交易
2021/06/23	478	19.14	354	18.68	19.00	124	50,871	0.24%	大買/大賣/鉅額交易
2021/06/22	40	19.10	61	19.10	19.10	-21	44,974	-0.05%
2021/06/21	62	16.78	81.4	17.15	17.40	-19.4	43,667	-0.04%
2021/06/18	67	15.38	130	15.44	15.85	-63	43,227	-0.15%	大賣/
2021/06/17	131	14.28	18	14.36	14.45	113	41,889	0.27%	大買/鉅額交易
2021/06/16	87	14.68	75	14.34	14.15	12	42,135	0.03%
2021/06/15	12.4	14.32	78.5	14.51	14.70	-66.1	41,097	-0.16%
2021/06/11	70	13.91	7	13.96	13.70	63	40,117	0.16%
2021/06/09	8	13.82	57	13.84	13.65	-49	39,775	-0.12%
2021/06/08	1	13.95	3	14.23	13.85	-2	39,544	-0.01%
2021/06/07	6	13.09	20	13.53	13.55	-14	39,108	-0.04%
2021/06/04	19	14.07	62	13.77	13.80	-43	38,810	-0.11%
2021/06/03	8	14.32	48.1	14.44	14.40	-40.1	38,627	-0.10%
2021/06/02	96	14.65	170	14.58	14.40	-74	38,086	-0.19%	大賣/
2021/06/01	6	12.56	46	13.26	13.80	-40	36,664	-0.11%
2021/05/31	34	12.93	4	13.03	12.55	30	36,215	0.08%
2021/05/28	5	12.65	26.2	12.87	12.90	-21.2	35,842	-0.06%
2021/05/27	23	12.54	14	12.65	12.55	9	35,565	0.03%
2021/05/26	13	12.33	23	12.50	12.50	-10	35,253	-0.03%
2021/05/25	101	12.11	80	12.20	12.15	21	34,982	0.06%	大買/
2021/05/24	148	12.55	80	12.48	12.35	68	34,524	0.20%	大買/
2021/05/21	37	11.77	56	12.02	12.10	-19	33,676	-0.06%
2021/05/20	49	11.91	47	11.77	11.55	2	33,181	0.01%
2021/05/19	50	11.80	45	12.00	12.10	5	32,788	0.02%
2021/05/18	45	11.47	16	11.49	11.70	29	32,150	0.09%
2021/05/17	28	11.15	56	11.19	10.95	-28	31,309	-0.09%
2021/05/14	104	12.15	78	11.99	12.15	26	30,958	0.08%	大買/
2021/05/13	100	12.58	55	12.28	12.30	45	30,399	0.15%
2021/05/12	50	13.95	32	14.09	13.45	18	29,784	0.06%
2021/05/11	51	15.16	8	16.19	14.90	43	29,056	0.15%
2021/05/10	42	16.03	31	15.97	16.15	11	28,689	0.04%
2021/05/07	24	14.95	38	15.03	15.20	-14	28,275	-0.05%
2021/05/06	10	14.99	11	15.05	14.60	-1	28,035	0.00%
2021/05/05	13	14.50	24	14.00	14.75	-11	27,920	-0.04%
2021/05/04	46	14.70	6	14.55	14.15	40	27,726	0.14%
2021/05/03	73	16.03	12	15.77	15.70	61	27,398	0.22%
2021/04/29	23	15.18	10.2	15.32	15.70	12.8	27,035	0.05%
2021/04/28	25	15.98	13	15.90	15.50	12	26,862	0.04%
2021/04/27	80	16.36	21	16.42	15.85	59	26,636	0.22%
2021/04/26	60	15.89	101.2	16.16	16.55	-41.2	25,821	-0.16%	大賣/
2021/04/23	73	15.09	230	15.65	15.05	-157	24,295	-0.65%	大賣/鉅額交易
2021/04/22	289	16.24	164	16.27	15.80	125	22,746	0.55%	大買/大賣/鉅額交易
2021/04/21	132	15.22	71.2	15.39	15.40	60.8	18,494	0.33%	大買/
2021/04/20	108	13.74	54.1	13.93	14.00	53.9	15,376	0.35%	大買/
2021/04/19	77	12.69	310	12.62	12.75	-233	13,289	-1.75%	大賣/鉅額交易
2021/04/16	71	11.53	29.2	11.62	11.60	41.8	11,336	0.37%
2021/04/15	59	11.44	18	11.53	11.45	41	10,933	0.38%
2021/04/14	31	11.49	12.8	11.45	11.50	18.2	11,016	0.17%
2021/04/13	59	11.22	59	11.24	11.15	0	10,547	0.00%
2021/04/12	46	10.86	38	10.96	11.00	8	10,347	0.08%
2021/04/09	2	10.40	0	0.00	10.40	2	10,662	0.02%
2021/04/08	9.3	10.55	2	10.50	10.50	7.3	11,002	0.07%
2021/04/07	3	10.57	1	10.70	10.55	2	11,328	0.02%
2021/04/06	27	10.64	2	10.80	10.60	25	13,165	0.19%
2021/04/01	12	10.76	3.1	10.80	10.75	8.9	14,194	0.06%
2021/03/31	10	10.90	1	10.85	10.80	9	14,555	0.06%
2021/03/30	2	10.83	10	10.90	10.80	-8	14,892	-0.05%
2021/03/29	10	11.10	14	11.03	10.80	-4	15,237	-0.03%
2021/03/26	2	10.85	2	10.75	10.80	0	16,132	0.00%
2021/03/25	10	10.80	0	0.00	10.75	10	17,343	0.06%
2021/03/24	14	10.83	11	10.91	10.90	3	18,012	0.02%
2021/03/23	20	11.34	4	11.34	11.15	16	18,042	0.09%
2021/03/22	139	11.73	68.1	11.84	11.80	70.9	17,952	0.40%	大買/
2021/03/19	69	11.14	19.1	11.14	11.30	49.9	16,982	0.29%
2021/03/18	3	10.50	5.5	10.54	10.50	-2.5	16,196	-0.02%
2021/03/15	0	0.00	3	10.62	10.65	-3	16,217	-0.02%
2021/03/12	0	0.00	1	10.35	10.30	-1	16,316	-0.01%
2021/03/11	0	0.00	2	10.35	10.25	-2	16,478	-0.01%
2021/03/10	3	10.55	7	10.52	10.40	-4	16,567	-0.02%
2021/03/09	0	0.00	58	10.21	10.40	-58	16,532	-0.35%
2021/03/05	0	0.00	1	10.15	10.05	-1	16,422	-0.01%
2021/03/04	0	0.00	10	10.15	10.10	-10	16,458	-0.06%
2021/03/02	0	0.00	22	10.25	10.00	-22	16,376	-0.13%
2021/02/26	0	0.00	10.1	10.10	10.10	-10.1	16,331	-0.06%
2021/02/25	0	0.00	2	10.08	10.05	-2	16,280	-0.01%
2021/02/23	1	10.10	1	10.15	10.05	0	16,167	0.00%
2021/02/22	1	10.00	2	10.00	10.05	-1	16,120	-0.01%
2021/02/19	1	9.80	2.3	9.81	9.85	-1.3	16,060	-0.01%
2021/02/18	11	9.89	10	9.65	9.89	1	16,411	0.01%
2021/02/17	0	0.00	2	9.45	9.51	-2	16,251	-0.01%
2021/02/05	2	9.26	0	0.00	9.26	2	16,203	0.01%
2021/02/03	2	9.40	0	0.00	9.29	2	16,221	0.01%
2021/02/02	2	9.09	0	0.00	9.28	2	16,231	0.01%
2021/02/01	0	0.00	7	9.04	9.04	-7	16,145	-0.04%
2021/01/29	2	9.05	5.5	9.12	9.01	-3.5	16,103	-0.02%
2021/01/28	1	9.08	1	9.28	9.18	0	16,053	0.00%
2021/01/26	3	9.25	0	0.00	9.24	3	16,012	0.02%
2021/01/25	10	9.50	0	0.00	9.40	10	16,026	0.06%
2021/01/22	0	0.00	1.2	9.30	9.34	-1.2	16,281	-0.01%
2021/01/21	0	0.00	10	9.53	9.31	-10	16,305	-0.06%
2021/01/20	2.4	9.32	1	9.41	9.32	1.4	16,250	0.01%
2021/01/18	10	9.50	2	10.00	9.91	8	16,093	0.05%
2021/01/15	3	9.90	100	9.92	9.90	-97	16,007	-0.61%
2021/01/14	0	0.00	10	10.40	10.25	-10	15,764	-0.06%
2021/01/13	112	10.25	75	10.11	10.15	37	16,101	0.23%	大買/
2021/01/12	25	10.22	5	10.05	10.10	20	15,973	0.13%
2021/01/11	106	10.90	42.2	10.80	10.70	63.9	15,700	0.41%	大買/
2021/01/08	13	10.53	16	10.65	10.55	-3	15,532	-0.02%
2021/01/07	36	10.44	40	10.30	10.50	-4	15,420	-0.03%
2021/01/06	21	10.93	67	10.84	10.60	-46	15,174	-0.30%
2021/01/05	31.1	11.24	130	11.28	11.20	-98.9	14,888	-0.66%	大賣/
2021/01/04	47	11.69	45	11.81	11.60	2	14,609	0.01%
2020/12/31	57.2	11.66	31	11.60	11.50	26.2	13,953	0.19%
2020/12/30	49	11.52	28	11.63	11.50	21	13,502	0.16%
2020/12/29	82	12.03	70.1	12.13	12.00	11.9	13,102	0.09%
2020/12/28	56	11.68	123	11.57	11.80	-67	11,196	-0.60%	大賣/
2020/12/25	122	11.02	104	10.97	10.75	18	10,028	0.18%	大買/大賣/
2020/12/24	84	10.73	26	10.79	10.75	58	9,579	0.61%
2020/12/23	55	10.53	98	10.62	10.55	-43	9,127	-0.47%
2020/12/22	95.1	11.32	84	11.36	10.80	11.1	8,730	0.13%
2020/12/21	118	11.65	97	11.54	11.90	21	7,740	0.27%	大買/
2020/12/18	45	11.06	71	10.85	11.00	-26	6,473	-0.40%
2020/12/17	11	10.35	3	10.55	10.35	8	5,707	0.14%
2020/12/16	69	10.69	33	10.50	10.75	36	5,518	0.65%
2020/12/15	2	10.13	30	10.20	10.15	-28	5,154	-0.54%
2020/12/14	3	10.10	20	10.20	10.10	-17	5,026	-0.34%
2020/12/11	3.1	9.93	2	9.95	9.94	1.1	4,949	0.02%
2020/12/10	30	10.00	23	9.99	9.99	7	4,869	0.14%
2020/12/09	1	10.10	18	10.18	10.10	-17	4,793	-0.35%
2020/12/08	74	10.06	60	10.23	10.00	14	4,708	0.30%
2020/12/07	53.2	9.96	28.1	10.01	9.91	25.1	4,447	0.56%
2020/12/04	0	0.00	16	9.75	9.79	-16	4,255	-0.38%
2020/12/03	14	9.50	7.9	9.58	9.47	6.1	4,165	0.15%
2020/12/02	1	9.46	6	9.43	9.45	-5	4,242	-0.12%
2020/12/01	0	0.00	3.7	9.34	9.35	-3.7	4,209	-0.09%
2020/11/30	46	9.48	13	9.50	9.38	33	4,182	0.79%
2020/11/26	1	9.45	0	0.00	9.44	1	4,177	0.02%
2020/11/24	2	9.28	0	0.00	9.24	2	4,164	0.05%
2020/11/20	2	9.19	0	0.00	9.24	2	4,197	0.05%
2020/11/19	0	0.00	3	9.25	9.25	-3	4,211	-0.07%
2020/11/18	1	9.28	0	0.00	9.29	1	4,207	0.02%
2020/11/17	2	9.27	2	9.25	9.19	0	4,169	0.00%
2020/11/16	0	0.00	2	9.11	9.09	-2	3,826	-0.05%
2020/11/12	1	9.18	0	0.00	9.19	1	3,878	0.03%
2020/11/11	0	0.00	10	9.22	9.31	-10	3,924	-0.25%
2020/11/10	0	0.00	1	9.07	9.10	-1	3,956	-0.03%
2020/11/04	0	0.00	3	8.88	8.88	-3	3,986	-0.08%
2020/11/03	4	8.97	0	0.00	8.96	4	3,963	0.10%
2020/11/02	4	9.01	10	8.90	8.98	-6	3,934	-0.15%
2020/10/30	2	8.89	5	8.83	8.78	-3	3,874	-0.08%
2020/10/29	5	9.90	0	0.00	9.88	5	3,540	0.14%
2020/10/28	1	9.99	0	0.00	9.99	1	3,410	0.03%
2020/10/27	0	0.00	6	10.03	10.05	-6	3,335	-0.18%
2020/10/26	12	10.06	10	10.10	10.05	2	3,284	0.06%
2020/10/23	7	9.99	0	0.00	9.96	7	3,168	0.22%
2020/10/22	0	0.00	1	10.00	9.99	-1	3,097	-0.03%
2020/10/21	4	10.20	0	0.00	10.10	4	3,034	0.13%
2020/10/20	8	9.98	0	0.00	9.96	8	2,502	0.32%
2020/10/12	4	9.98	0	0.00	9.93	4	2,334	0.17%
2020/10/07	0	0.00	2	9.99	9.99	-2	2,385	-0.08%
2020/10/05	0	0.00	10	10.05	10.05	-10	2,388	-0.42%
2020/09/29	1	9.73	0	0.00	9.75	1	2,421	0.04%
2020/09/28	0	0.00	6.4	9.74	9.76	-6.4	2,454	-0.26%
2020/09/25	10	9.60	0	0.00	9.54	10	2,481	0.40%
2020/09/14	22	10.00	0	0.00	10.05	22	2,605	0.84%
2020/09/07	2	10.10	72	10.29	10.20	-70	2,584	-2.71%
2020/08/31	0	0.00	20	10.20	10.05	-20	2,500	-0.80%
2020/08/27	10	9.98	0	0.00	10.00	10	2,488	0.40%
2020/08/26	0	0.00	10	10.10	10.10	-10	2,483	-0.40%
2020/08/25	0	0.00	5	10.05	9.98	-5	2,444	-0.20%
2020/08/24	0	0.00	1	9.79	9.81	-1	2,410	-0.04%
2020/08/19	20	9.96	0	0.00	9.91	20	2,473	0.81%
2020/08/18	1	9.97	10	9.98	9.96	-9	2,432	-0.37%
2020/08/17	12	10.08	2	10.00	10.05	10	2,419	0.41%
2020/08/12	0	0.00	2	10.00	9.96	-2	2,288	-0.09%
2020/08/07	2	9.67	0	0.00	9.67	2	2,230	0.09%
2020/08/04	0	0.00	3	9.47	9.48	-3	2,291	-0.13%
2020/07/30	1	9.41	0	0.00	9.45	1	2,414	0.04%
2020/07/28	0	0.00	10	9.45	9.39	-10	2,703	-0.37%
2020/07/23	10	9.80	0	0.00	9.83	10	3,338	0.30%
2020/07/21	0	0.00	1	9.81	9.80	-1	3,512	-0.03%
2020/07/20	20	9.70	0	0.00	9.73	20	3,522	0.57%
2020/07/16	20	9.83	0	0.00	9.83	20	3,527	0.57%
2020/07/14	0	0.00	20	9.92	9.90	-20	3,563	-0.56%
2020/07/02	0	0.00	20	10.00	10.10	-20	3,499	-0.57%
2020/06/19	20	10.28	0	0.00	10.05	20	3,589	0.56%
2020/06/17	50	10.05	20	9.85	10.10	30	3,440	0.87%
2020/06/15	25	9.57	5	9.57	9.53	20	3,472	0.58%
2020/06/10	1	9.99	0	0.00	9.99	1	3,503	0.03%
2020/06/09	10	9.98	0	0.00	9.98	10	3,559	0.28%
2020/06/05	0	0.00	11	10.10	10.05	-11	3,579	-0.31%
2020/06/04	0	0.00	10	9.81	9.80	-10	3,533	-0.28%
2020/06/01	5	9.62	0	0.00	9.57	5	3,524	0.14%
2020/05/20	1	9.47	0	0.00	9.40	1	3,457	0.03%
2020/05/19	0	0.00	8	9.74	9.51	-8	3,437	-0.23%
2020/05/18	3	9.71	0	0.00	9.66	3	3,411	0.09%
2020/05/15	7	9.80	0	0.00	9.71	7	3,414	0.21%
2020/05/05	11	10.05	0	0.00	10.05	11	3,467	0.32%
2020/05/04	0	0.00	5	10.00	10.00	-5	3,319	-0.15%
2020/04/30	5	10.35	20	10.25	10.30	-15	3,282	-0.46%
2020/04/29	1	10.40	10	10.40	10.30	-9	3,246	-0.28%
2020/04/28	0	0.00	3	9.60	9.57	-3	2,884	-0.10%
2020/04/27	0	0.00	59	9.51	9.63	-59	2,926	-2.02%
2020/04/16	31	9.53	0	0.00	9.50	31	3,146	0.99%
2020/04/15	2	9.55	0	0.00	9.67	2	3,126	0.06%
2020/04/14	25	9.45	0	0.00	9.47	25	3,108	0.80%
2020/04/09	0	0.00	5	9.17	9.13	-5	3,140	-0.16%
2020/04/06	1	8.78	3	8.76	8.79	-2	3,137	-0.06%
2020/03/31	3	8.60	6	8.60	8.63	-3	3,247	-0.09%
2020/03/25	0	0.00	56	8.06	8.12	-56	3,186	-1.76%
2020/03/24	0	0.00	30	7.60	7.68	-30	3,166	-0.95%
2020/03/19	2	6.82	0	0.00	6.86	2	3,184	0.06%
2020/03/10	0	0.00	15	9.02	9.05	-15	2,990	-0.50%
2020/03/09	4	9.00	0	0.00	9.10	4	2,968	0.13%
2020/03/02	0	0.00	1	9.20	9.28	-1	2,953	-0.03%
2020/02/27	2	9.20	1	9.35	9.20	1	2,921	0.03%
2020/02/12	20	9.76	0	0.00	9.74	20	3,038	0.66%
2020/02/11	0	0.00	25	9.68	9.68	-25	2,989	-0.84%
2020/02/05	0	0.00	49	9.26	9.37	-49	2,816	-1.74%
2020/01/31	5	9.56	0	0.00	9.64	5	2,664	0.19%
2020/01/30	13	10.05	0	0.00	10.05	13	2,615	0.50%
2020/01/16	1	11.35	1	11.20	11.30	0	2,513	0.00%
2020/01/14	10	11.10	0	0.00	11.10	10	2,291	0.44%
2020/01/13	5	11.10	0	0.00	11.15	5	2,287	0.22%
2020/01/10	4	11.20	0	0.00	11.20	4	2,265	0.18%
2020/01/07	0	0.00	4	11.40	11.15	-4	2,220	-0.18%
2020/01/03	10	11.10	0	0.00	11.15	10	2,191	0.46%
2020/01/02	0	0.00	10	11.50	11.35	-10	2,168	-0.46%
2019/12/31	10	11.10	0	0.00	11.10	10	2,108	0.47%
2019/12/27	0	0.00	5.1	11.40	11.25	-5.1	2,156	-0.23%
2019/12/24	0	0.00	8	11.15	11.10	-8	2,050	-0.39%
2019/12/18	30	11.20	4	11.20	11.20	26	2,112	1.23%
2019/12/17	0	0.00	10	11.25	11.15	-10	2,142	-0.47%
2019/12/16	0	0.00	1	11.00	11.00	-1	2,126	-0.05%
2019/12/10	10	10.90	0	0.00	11.15	10	2,240	0.45%
2019/12/09	17	10.99	0	0.00	10.95	17	2,190	0.78%
2019/12/05	0	0.00	2	11.00	11.00	-2	2,284	-0.09%
2019/12/03	0	0.00	15	10.95	11.00	-15	2,461	-0.61%
2019/12/02	0	0.00	17	11.10	10.85	-17	2,712	-0.63%
2019/11/28	1	11.20	0	0.00	11.20	1	2,742	0.04%
2019/11/21	5	10.70	0	0.00	10.95	5	2,829	0.18%
2019/11/20	2	10.65	0	0.00	10.65	2	2,935	0.07%
2019/11/19	20	10.95	20	10.80	10.80	0	2,912	0.00%
2019/11/18	10	10.85	0	0.00	10.85	10	2,904	0.34%
2019/11/15	6	11.08	0	0.00	10.90	6	2,904	0.21%
2019/11/14	10	11.20	0	0.00	11.15	10	2,885	0.35%
2019/11/12	10	11.20	0	0.00	11.20	10	2,931	0.34%
2019/11/11	2	11.20	0	0.00	11.25	2	2,976	0.07%
2019/11/06	5	11.50	0	0.00	11.45	5	2,967	0.17%
2019/11/05	0	0.00	2	11.53	11.50	-2	2,967	-0.07%
2019/11/01	8	11.35	4	11.30	11.40	4	3,004	0.13%
2019/10/30	10	11.55	0	0.00	11.55	10	3,025	0.33%
2019/10/29	21	11.60	0	0.00	11.50	21	3,030	0.69%
2019/10/25	0	0.00	8	11.90	11.85	-8	3,033	-0.26%
2019/10/23	10	11.90	0	0.00	11.85	10	3,079	0.32%
2019/10/22	0	0.00	20	12.05	11.95	-20	3,088	-0.65%
2019/10/17	0	0.00	10	12.10	11.90	-10	3,433	-0.29%
2019/10/16	21	11.95	1	12.00	11.85	20	3,441	0.58%
2019/10/14	15	11.95	0	0.00	11.90	15	3,484	0.43%
2019/10/09	0	0.00	103	11.85	11.90	-103	3,498	-2.94%	大賣/鉅額交易
2019/10/07	1	11.85	0	0.00	11.85	1	3,525	0.03%
2019/10/04	40	11.95	40	11.85	11.85	0	3,545	0.00%
2019/10/03	26	11.85	0	0.00	11.85	26	3,557	0.73%
2019/10/01	5	12.15	0	0.00	12.10	5	3,770	0.13%
2019/09/27	0	0.00	13	12.36	12.35	-13	3,767	-0.35%
2019/09/26	4	12.48	0	0.00	12.45	4	3,758	0.11%
2019/09/25	5	12.48	91.2	12.35	12.40	-86.2	3,765	-2.29%
2019/09/24	4	12.60	2	12.55	12.50	2	3,790	0.05%
2019/09/23	93	12.45	0	0.00	12.40	93	3,788	2.45%
2019/09/19	10	12.45	1	12.45	12.50	9	3,758	0.24%
2019/09/17	1	12.40	1	12.40	12.35	0	3,755	0.00%
2019/09/16	0	0.00	15	12.45	12.35	-15	3,795	-0.40%
2019/09/12	0	0.00	3	12.60	12.45	-3	3,735	-0.08%
2019/09/11	0	0.00	1	12.45	12.45	-1	3,720	-0.03%
2019/09/10	70	12.53	13	12.55	12.40	57	3,707	1.54%
2019/09/09	19	12.50	0	0.00	12.45	19	3,652	0.52%
2019/09/06	30	12.67	20	12.50	12.35	10	3,608	0.28%
2019/09/05	20	12.60	1	12.60	12.65	19	3,542	0.54%
2019/09/04	16	12.72	20	12.80	12.70	-4	3,461	-0.12%
2019/09/03	10	12.25	2	12.28	12.30	8	3,260	0.25%
2019/09/02	0	0.00	68	12.20	12.20	-68	3,276	-2.08%
2019/08/30	8	12.20	5	12.20	12.10	3	3,469	0.09%
2019/08/29	62	12.15	0	0.00	12.15	62	3,498	1.77%
2019/08/26	0	0.00	3	12.00	12.05	-3	3,468	-0.09%
2019/08/23	3	12.45	1	12.35	12.35	2	3,511	0.06%
2019/08/22	10	12.15	0	0.00	12.15	10	3,371	0.30%
2019/08/21	2	12.25	0	0.00	12.15	2	3,365	0.06%
2019/08/20	0	0.00	50	12.20	12.20	-50	3,379	-1.48%
2019/08/16	52	12.10	0	0.00	12.10	52	3,322	1.56%
2019/08/08	4	12.10	0	0.00	12.10	4	3,303	0.12%
2019/08/06	10	11.85	0	0.00	12.00	10	3,366	0.30%
2019/08/02	1	12.30	0	0.00	12.10	1	3,367	0.03%
2019/08/01	1	12.50	0	0.00	12.40	1	3,344	0.03%
2019/07/31	30	12.60	0	0.00	12.55	30	3,378	0.89%
2019/07/29	0	0.00	5	12.70	12.65	-5	3,428	-0.15%
2019/07/26	20	12.68	13	12.65	12.65	7	3,447	0.20%
2019/07/25	15	12.73	10	12.78	12.75	5	3,440	0.15%
2019/07/24	0	0.00	17	12.69	12.65	-17	3,442	-0.49%
2019/07/23	2	12.70	12	12.65	12.70	-10	3,475	-0.29%
2019/07/22	5	13.09	0	0.00	12.95	5	3,444	0.15%
2019/07/19	30	12.74	2	12.80	13.00	28	3,315	0.84%
2019/07/18	10	12.50	0	0.00	12.50	10	3,416	0.29%
2019/07/17	20	12.55	5	12.55	12.45	15	3,686	0.41%
2019/07/16	2	12.35	0	0.00	12.40	2	3,846	0.05%
2019/07/15	10	12.35	10	12.40	12.35	0	3,854	0.00%
2019/07/12	32	12.43	0	0.00	12.35	32	3,863	0.83%
2019/07/10	0	0.00	5	12.60	12.70	-5	3,975	-0.13%
2019/07/08	2	12.65	80	12.65	12.65	-78	3,984	-1.96%
2019/07/05	95	12.55	15	12.62	12.65	80	3,988	2.01%
2019/06/28	10	12.05	0	0.00	12.00	10	4,048	0.25%
2019/06/27	10	12.20	0	0.00	12.10	10	4,029	0.25%
2019/06/26	0	0.00	5	12.20	12.15	-5	4,010	-0.12%
2019/06/25	5	12.20	0	0.00	12.10	5	4,050	0.12%
2019/06/21	0	0.00	17	12.36	12.30	-17	4,174	-0.41%
2019/06/17	0	0.00	1.3	12.08	12.05	-1.3	4,429	-0.03%
2019/06/13	0	0.00	37	12.15	12.10	-37	4,474	-0.83%
2019/06/12	0	0.00	3	12.25	12.20	-3	4,496	-0.07%
2019/06/11	41	12.40	3	12.37	12.30	38	4,515	0.84%
2019/06/10	0	0.00	2	12.15	12.20	-2	4,609	-0.04%
2019/06/06	11	12.30	12	12.22	12.20	-1	4,762	-0.02%
2019/06/05	1	11.90	13	11.87	11.90	-12	4,631	-0.26%
2019/06/03	0	0.00	3	11.70	11.60	-3	4,817	-0.06%
2019/05/30	0	0.00	18	11.54	11.65	-18	5,092	-0.35%
2019/05/29	17	11.35	0	0.00	11.40	17	5,300	0.32%
2019/05/28	20	11.45	0	0.00	11.40	20	5,456	0.37%
2019/05/27	10	11.45	4	11.60	11.50	6	5,522	0.11%
2019/05/24	0	0.00	1	11.40	11.30	-1	5,655	-0.02%
2019/05/22	0	0.00	22	11.55	11.55	-22	5,832	-0.38%
2019/05/20	1	11.25	2	11.40	11.25	-1	6,293	-0.02%
2019/05/17	28	11.35	0	0.00	11.35	28	6,327	0.44%
2019/05/14	2	11.00	0	0.00	10.90	2	6,456	0.03%
2019/05/13	4	10.95	1	10.95	10.90	3	6,430	0.05%
2019/05/10	1	11.45	0	0.00	11.20	1	6,390	0.02%
2019/05/09	2	11.30	0	0.00	11.30	2	6,362	0.03%
2019/05/08	4	11.45	20	11.40	11.45	-16	6,325	-0.25%
2019/05/07	11	11.77	0	0.00	11.65	11	6,283	0.18%
2019/05/06	10	11.81	2	11.85	11.60	8	6,261	0.13%
2019/05/03	31	12.16	0	0.00	12.10	31	6,189	0.50%
2019/04/29	1	12.30	0	0.00	12.35	1	6,112	0.02%
2019/04/25	0	0.00	1	12.60	12.45	-1	6,032	-0.02%
2019/04/24	33	12.97	0	0.00	12.50	33	5,994	0.55%
2019/04/23	2	13.30	31	13.10	13.35	-29	5,727	-0.51%
2019/04/22	0	0.00	14	12.56	12.80	-14	5,411	-0.26%
2019/04/19	0	0.00	5	12.20	12.20	-5	5,198	-0.10%
2019/04/17	0	0.00	1	12.45	12.45	-1	5,224	-0.02%
2019/04/15	0	0.00	1	12.10	12.20	-1	5,090	-0.02%
2019/04/11	10	12.20	10	12.40	12.20	0	5,068	0.00%
2019/04/10	0	0.00	8	12.75	12.45	-8	5,016	-0.16%
2019/04/09	10	12.52	5	12.55	12.45	5	4,939	0.10%
2019/04/01	7	12.06	0	0.00	12.00	7	4,763	0.15%
2019/03/27	0	0.00	3	12.40	12.25	-3	4,891	-0.06%
2019/03/25	0	0.00	3	12.30	12.25	-3	4,919	-0.06%
2019/03/22	8	12.01	4	12.05	12.05	4	4,957	0.08%
2019/03/21	0	0.00	40	12.15	12.10	-40	4,938	-0.81%
2019/03/15	0	0.00	30	12.60	12.50	-30	5,630	-0.53%
2019/03/13	0	0.00	0.5	12.70	12.80	-0.5	5,709	-0.01%
2019/03/12	14	12.74	4	12.70	12.50	10	5,691	0.18%
2019/03/11	0	0.00	2	13.25	12.85	-2	5,596	-0.04%
2019/03/08	0	0.00	2	12.95	12.95	-2	5,587	-0.04%
2019/03/07	0	0.00	6	13.05	12.80	-6	5,531	-0.11%
2019/03/05	0	0.00	1	12.90	12.85	-1	5,446	-0.02%
2019/03/04	0	0.00	2	12.98	12.85	-2	5,349	-0.04%
2019/02/27	7	12.72	26	12.85	12.95	-19	5,145	-0.37%
2019/02/26	0	0.00	5	12.10	12.15	-5	4,888	-0.10%
2019/02/25	13	12.64	0	0.00	12.60	13	4,748	0.27%
2019/02/22	1	12.60	25	12.65	12.55	-24	4,697	-0.51%
2019/02/21	20	12.30	7	12.44	12.45	13	4,559	0.29%
2019/02/20	9	12.47	29	12.22	12.15	-20	4,504	-0.44%
2019/02/19	10	12.30	12	12.19	12.40	-2	4,429	-0.05%
2019/02/18	3	11.95	60	11.96	11.90	-57	4,215	-1.35%
2019/02/15	0	0.00	30	11.15	11.30	-30	3,999	-0.75%
2019/02/13	0	0.00	2	11.15	11.20	-2	3,998	-0.05%
2019/01/30	0	0.00	1	10.70	10.65	-1	4,139	-0.02%
2019/01/28	0	0.00	50	10.67	10.60	-50	4,190	-1.19%
2019/01/24	1	10.55	0	0.00	10.50	1	4,302	0.02%
2019/01/16	1	10.70	0	0.00	10.70	1	4,725	0.02%
2019/01/15	1	10.75	0	0.00	10.80	1	4,798	0.02%
2019/01/10	0	0.00	1	10.90	10.95	-1	5,110	-0.02%
2019/01/09	0	0.00	20	10.95	10.90	-20	5,142	-0.39%
2019/01/03	10	10.85	0	0.00	10.80	10	5,391	0.19%
2019/01/02	0	0.00	3	10.85	10.85	-3	5,418	-0.06%
2018/12/28	20	10.88	0	0.00	10.85	20	5,458	0.37%
2018/12/27	15	10.92	0	0.00	10.90	15	5,545	0.27%
2018/12/26	4	11.01	0	0.00	10.90	4	5,538	0.07%
2018/12/25	12	11.03	0	0.00	11.05	12	5,623	0.21%
2018/12/24	0	0.00	2	11.35	11.45	-2	5,587	-0.04%
2018/12/22	0	0.00	3	11.30	11.30	-3	5,636	-0.05%
2018/12/21	5	11.25	8	11.35	11.35	-3	5,728	-0.05%
2018/12/20	0	0.00	16	11.08	11.15	-16	5,680	-0.28%
2018/12/19	8	11.77	0	0.00	11.70	8	5,635	0.14%
2018/12/18	0	0.00	4	11.88	11.80	-4	5,692	-0.07%
2018/12/17	8	12.10	0	0.00	11.95	8	5,756	0.14%
2018/12/14	1	11.80	5	11.75	11.90	-4	5,619	-0.07%
2018/12/13	99	12.22	95	12.06	11.95	4	5,615	0.07%
2018/12/12	74	11.82	61	11.80	11.80	13	5,299	0.25%
2018/12/11	0	0.00	49	11.67	11.75	-49	4,960	-0.99%
2018/12/10	1	10.60	8	10.65	10.70	-7	4,784	-0.15%
2018/12/05	0	0.00	2	10.55	10.75	-2	4,736	-0.04%
2018/12/04	0	0.00	10	11.00	10.70	-10	4,771	-0.21%
2018/12/03	7	10.88	3	10.92	10.90	4	4,847	0.08%
2018/11/30	1	10.50	1	10.55	10.50	0	4,715	0.00%
2018/11/29	12	10.62	0	0.00	10.55	12	4,718	0.25%
2018/11/28	3	10.75	4	10.73	10.70	-1	4,691	-0.02%
2018/11/27	2	10.60	2	10.70	10.70	0	4,607	0.00%
2018/11/16	1	10.55	0	0.00	10.55	1	4,853	0.02%
2018/11/13	1	10.55	0	0.00	10.75	1	4,810	0.02%
2018/11/12	5	10.80	0	0.00	10.70	5	4,828	0.10%
2018/11/06	0.2	10.55	0	0.00	10.45	0.2	4,859	0.00%
2018/11/05	0	0.00	1	10.70	10.60	-1	4,861	-0.02%
2018/11/02	3	10.58	2	10.60	10.60	1	4,868	0.02%
2018/11/01	30	10.65	0	0.00	10.60	30	4,848	0.62%
2018/10/31	10	10.65	0	0.00	10.65	10	4,883	0.20%
2018/10/30	2	10.70	0	0.00	10.60	2	4,848	0.04%
2018/10/26	2	10.80	3	10.77	10.75	-1	4,833	-0.02%
2018/10/25	0	0.00	37	11.00	10.85	-37	4,742	-0.78%
2018/10/24	0	0.00	3	11.05	11.05	-3	4,705	-0.06%
2018/10/23	0	0.00	10	11.20	10.95	-10	4,631	-0.22%
2018/10/22	9	11.20	2	11.25	11.10	7	4,579	0.15%
2018/10/19	23	10.97	3	11.10	11.10	20	4,523	0.44%
2018/10/18	0	0.00	14	10.94	10.95	-14	4,454	-0.31%
2018/10/16	2	10.70	4	10.71	10.50	-2	4,487	-0.04%
2018/10/15	9	10.60	6	10.68	10.60	3	4,487	0.07%
2018/10/12	6	10.06	5	10.27	10.50	1	4,434	0.02%
2018/10/11	8	10.11	0	0.00	10.05	8	4,381	0.18%
2018/10/09	1	11.15	1	11.10	11.05	0	4,259	0.00%
2018/10/08	0	0.00	4	10.83	11.00	-4	4,459	-0.09%
2018/10/05	7	10.79	2	10.85	10.75	5	4,572	0.11%
2018/10/04	1	11.25	4	11.15	11.15	-3	4,525	-0.07%
2018/10/03	4	11.31	21	11.31	11.15	-17	4,551	-0.37%
2018/10/01	9	11.10	10	11.14	11.00	-1	4,698	-0.02%
2018/09/28	0	0.00	20	11.03	11.05	-20	4,727	-0.42%
2018/09/26	0	0.00	35	10.91	10.95	-35	4,902	-0.71%
2018/09/25	6	10.98	10	10.85	10.85	-4	5,031	-0.08%
2018/09/21	0	0.00	3	10.73	10.75	-3	5,039	-0.06%
2018/09/20	1	10.60	1	10.40	10.40	0	4,993	0.00%
2018/09/19	30	10.55	21	10.55	10.50	9	5,041	0.18%
2018/09/18	0.2	10.10	0	0.00	10.20	0.2	5,145	0.00%
2018/09/17	2	10.20	0	0.00	10.20	2	5,213	0.04%
2018/09/14	2	10.25	2	10.30	10.25	0	5,242	0.00%
2018/09/13	4.1	9.78	0	0.00	9.78	4.1	5,416	0.08%
2018/09/07	0	0.00	42	9.56	9.33	-42	5,801	-0.72%
2018/09/06	35	10.08	4	10.05	9.96	31	5,974	0.52%
2018/09/05	0	0.00	2	10.25	10.20	-2	6,073	-0.03%
2018/09/04	10	10.20	4	10.25	10.20	6	6,279	0.10%
2018/09/03	25	10.29	0	0.00	10.20	25	7,076	0.35%
2018/08/30	31	10.32	0	0.00	10.25	31	7,558	0.41%
2018/08/29	11	10.45	5	10.45	10.45	6	7,785	0.08%
2018/08/28	30	10.37	0	0.00	10.35	30	7,870	0.38%
2018/08/24	1	10.50	0	0.00	10.30	1	8,589	0.01%
2018/08/23	11	10.68	1	10.70	10.70	10	9,189	0.11%
2018/08/21	3	10.23	2	10.28	10.25	1	9,510	0.01%
2018/08/20	2	10.15	0	0.00	10.15	2	9,730	0.02%
2018/08/17	3	10.30	0	0.00	10.25	3	9,996	0.03%
2018/08/16	6	10.60	1	10.60	10.45	5	10,561	0.05%
2018/08/15	6	10.78	0	0.00	10.80	6	10,622	0.06%
2018/08/14	27	11.14	4	11.14	11.25	23	10,800	0.21%
2018/08/13	10	11.27	0	0.00	10.90	10	10,887	0.09%
2018/08/10	4	11.89	3	11.80	11.80	1	11,000	0.01%
2018/08/09	11	11.91	0	0.00	11.90	11	11,201	0.10%
2018/08/08	0	0.00	1	11.90	11.85	-1	11,956	-0.01%
2018/08/07	7	12.07	5	11.95	11.90	2	12,277	0.02%
2018/08/06	4	11.95	0	0.00	11.95	4	12,654	0.03%
2018/08/02	1	11.95	5	11.95	11.85	-4	13,867	-0.03%
2018/08/01	1	11.95	0	0.00	11.95	1	14,421	0.01%
2018/07/31	0	0.00	4	11.85	12.00	-4	14,845	-0.03%
2018/07/27	0	0.00	1	11.95	11.95	-1	16,241	-0.01%
2018/07/26	10	12.04	6	12.06	12.10	4	16,729	0.02%
2018/07/25	5	12.04	0	0.00	11.95	5	17,122	0.03%
2018/07/24	4	12.00	0	0.00	12.00	4	17,654	0.02%
2018/07/20	0	0.00	4	11.80	11.70	-4	18,979	-0.02%
2018/07/19	0	0.00	1	12.05	11.95	-1	19,462	-0.01%
2018/07/18	0	0.00	1	12.20	12.05	-1	20,164	0.00%
2018/07/16	14	12.58	15	12.40	12.35	-1	20,743	0.00%
2018/07/13	0	0.00	16	12.43	12.45	-16	20,651	-0.08%
2018/07/12	4	11.95	90	12.00	11.90	-86	20,599	-0.42%
2018/07/11	30	12.10	1	12.05	12.05	29	20,602	0.14%
2018/07/10	67	12.15	5	11.90	12.30	62	20,683	0.30%
2018/07/09	0	0.00	1	11.60	11.50	-1	20,795	0.00%
2018/07/06	1	11.55	1	11.40	11.35	0	20,881	0.00%
2018/07/05	4	11.58	3	12.00	11.30	1	20,969	0.00%
2018/07/04	1	12.10	0	0.00	11.90	1	20,867	0.00%
2018/07/03	2	11.90	90	11.99	12.10	-88	20,859	-0.42%
2018/07/02	1	12.65	5	12.55	12.10	-4	20,687	-0.02%
2018/06/28	7	12.43	3	12.42	12.40	4	20,642	0.02%
2018/06/27	48	12.68	41	12.60	12.45	7	20,568	0.03%
2018/06/26	0	0.00	21	12.25	12.20	-21	20,389	-0.10%
2018/06/25	4	12.55	40	12.40	12.40	-36	20,305	-0.18%
2018/06/22	63	12.53	1	12.00	12.40	62	20,254	0.31%
2018/06/21	0	0.00	50	12.58	12.45	-50	19,976	-0.25%
2018/06/20	58	12.62	40	12.60	12.50	18	19,904	0.09%
2018/06/19	2	13.10	2	13.25	13.05	0	19,670	0.00%
2018/06/15	55	13.11	10	13.15	13.10	45	19,593	0.23%
2018/06/14	63	13.18	17	13.32	13.35	46	19,459	0.24%
2018/06/13	34	13.23	7	13.10	13.05	27	19,154	0.14%
2018/06/12	36	13.41	33	13.46	13.25	3	18,999	0.02%
2018/06/11	107	13.51	115	13.60	13.40	-8	18,774	-0.04%	大買/大賣/
2018/06/08	5	13.01	50	12.98	13.00	-45	18,029	-0.25%
2018/06/07	21	13.19	3	13.20	13.20	18	17,858	0.10%
2018/06/06	72	13.15	4	13.06	13.05	68	17,517	0.39%
2018/06/05	36	13.24	34	13.23	13.00	2	17,244	0.01%
2018/06/04	356	13.47	353	13.17	13.15	3	17,113	0.02%	大買/大賣/
2018/06/01	60	13.12	84	13.28	13.40	-24	16,686	-0.14%
2018/05/31	185	13.31	157	13.38	13.10	28	16,337	0.17%	大買/大賣/
2018/05/30	59	12.90	35	13.03	13.05	24	15,686	0.15%
2018/05/29	20	12.83	5	13.00	12.75	15	15,385	0.10%
2018/05/28	40	12.80	33	12.91	12.90	7	15,238	0.05%
2018/05/25	34	13.18	85	13.11	12.80	-51	15,003	-0.34%
2018/05/24	132	13.03	95	13.10	13.40	37	14,712	0.25%	大買/
2018/05/23	7	12.65	6	12.70	12.65	1	14,121	0.01%
2018/05/22	24	12.66	24	12.70	12.55	0	14,070	0.00%
2018/05/21	11	12.50	9	12.47	12.40	2	13,848	0.01%
2018/05/18	29	12.71	9	12.67	12.70	20	13,675	0.15%
2018/05/17	35	12.44	178	12.45	12.25	-143	13,430	-1.06%	大賣/鉅額交易
2018/05/16	198	12.77	29	12.61	12.60	169	13,207	1.28%	大買/鉅額交易
2018/05/15	34	13.44	14	13.44	13.40	20	12,437	0.16%
2018/05/14	85	13.54	38	13.67	13.45	47	12,147	0.39%
2018/05/11	71	13.97	47	14.04	14.05	24	11,695	0.21%
2018/05/10	40	13.25	7	13.38	13.20	33	10,818	0.31%
2018/05/09	58	13.53	48	13.56	13.15	10	10,454	0.10%
2018/05/08	2	13.08	32	13.12	13.25	-30	9,853	-0.30%
2018/05/07	57	13.21	64	12.78	13.30	-7	9,429	-0.07%
2018/05/04	2	12.05	49	12.11	12.10	-47	8,294	-0.57%
2018/05/03	100	12.39	1	12.50	12.20	99	7,985	1.24%
2018/05/02	15	12.00	4	12.03	11.80	11	7,487	0.15%
2018/04/30	8	12.60	64	12.42	12.35	-56	7,056	-0.79%
2018/04/27	67	12.16	33	11.78	12.25	34	6,483	0.52%
2018/04/26	52	11.60	104	11.91	11.20	-52	5,887	-0.88%	大賣/
2018/04/25	52	10.82	13.3	10.84	11.10	38.7	5,117	0.76%
2018/04/24	122	10.61	17	10.57	10.35	105	4,622	2.27%	大買/鉅額交易
2018/04/23	8	10.06	160	9.85	10.30	-152	3,958	-3.84%	大賣/鉅額交易
2018/04/20	2	9.39	1.9	9.43	9.43	0.1	3,383	0.00%
2018/04/19	29	9.37	3	9.49	9.36	26	3,358	0.77%
2018/04/18	3	9.33	0	0.00	9.30	3	3,222	0.09%
2018/04/17	85	9.25	1	9.21	9.20	84	3,132	2.68%
2018/04/16	4	9.51	1	9.57	9.40	3	3,080	0.10%
2018/04/13	30	9.61	46	9.41	9.54	-16	3,038	-0.53%
2018/04/12	22	9.06	2	9.20	9.22	20	2,747	0.73%
2018/04/11	13	9.09	40	9.04	9.07	-27	2,690	-1.00%
2018/04/10	0	0.00	1	8.96	8.87	-1	2,526	-0.04%
2018/04/09	1	8.97	0	0.00	8.97	1	2,485	0.04%
2018/04/03	0	0.00	5	8.62	8.71	-5	2,396	-0.21%
2018/04/02	5	8.70	0	0.00	8.71	5	2,390	0.21%
2018/03/30	0	0.00	1	8.48	8.46	-1	2,281	-0.04%
2018/03/29	1	8.52	0	0.00	8.48	1	2,314	0.04%
2018/03/14	0	0.00	1	8.75	8.74	-1	2,894	-0.03%
2018/03/01	1	8.50	0	0.00	8.65	1	3,833	0.03%
2018/02/27	1	8.55	0	0.00	8.58	1	3,838	0.03%
2018/02/23	11	8.60	0	0.00	8.58	11	3,927	0.28%
2018/02/22	4	8.71	4	8.61	8.61	0	3,915	0.00%
2018/02/21	15	8.31	10	8.38	8.35	5	3,851	0.13%
2018/02/05	0	0.00	10	8.35	8.32	-10	3,797	-0.26%
2018/01/30	0	0.00	10	8.53	8.44	-10	3,754	-0.27%
2018/01/25	0	0.00	45	8.51	8.46	-45	3,794	-1.19%
2018/01/22	10	8.57	0	0.00	8.46	10	3,771	0.27%
2018/01/19	0	0.00	20	8.80	8.80	-20	3,692	-0.54%
2018/01/17	30	9.06	0	0.00	9.07	30	3,665	0.82%
2018/01/16	0	0.00	5	8.95	8.92	-5	3,664	-0.14%
2018/01/15	0	0.00	30	9.00	8.94	-30	3,673	-0.82%
2018/01/12	0	0.00	10	9.05	9.05	-10	3,633	-0.28%
2018/01/10	10	9.20	0	0.00	9.16	10	3,640	0.27%
2018/01/09	2	9.38	0	0.00	9.21	2	3,649	0.05%
2018/01/05	32	9.19	0	0.00	9.25	32	3,521	0.91%
2018/01/04	0	0.00	30	9.10	9.10	-30	3,443	-0.87%
2018/01/02	20	9.11	0	0.00	9.07	20	3,631	0.55%