群益證 (6005)-統一-彰化券商分點個股進出

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

群益證

(6005)

可現股當沖

股價
23.55
漲跌
▼0.30
漲幅
-1.26%
成交量
17,841張
產業
上市金融類股
356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

群益證 (6005)籌碼相關－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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
2024/05/31	14	23.81	0	0.00	23.55	14	17,165	0.08%
2024/05/30	18	24.09	0	0.00	23.85	18	17,015	0.11%
2024/05/29	19.1	24.65	0	0.00	24.45	19.1	16,892	0.11%
2024/05/28	20.1	24.96	0	0.00	24.90	20.1	16,838	0.12%
2024/05/27	5	24.95	0	0.00	25.05	5	16,913	0.03%
2024/05/24	5	25.16	1	25.05	25.20	4	16,900	0.02%
2024/05/23	60	25.05	6	25.00	24.95	54	16,844	0.32%
2024/05/22	0	0.00	11	25.54	25.40	-11	16,755	-0.07%
2024/05/21	35	25.16	0	0.00	25.40	35	16,657	0.21%
2024/05/20	70	25.98	1	25.95	25.75	69	16,514	0.42%
2024/05/17	0	0.00	3	26.43	26.45	-3	16,307	-0.02%
2024/05/16	0	0.00	5.2	26.44	26.40	-5.2	16,162	-0.03%
2024/05/15	1	25.65	73	25.67	25.60	-72	15,853	-0.45%
2024/05/14	1	24.80	3.3	24.60	24.95	-2.3	15,703	-0.01%
2024/05/13	5	24.50	11	24.30	24.60	-6	15,576	-0.04%
2024/05/10	5	24.65	0	0.00	24.80	5	15,450	0.03%
2024/05/09	13.3	23.96	1	23.95	23.75	12.3	15,082	0.08%
2024/05/08	41.2	24.59	4	24.65	24.15	37.2	14,783	0.25%
2024/05/07	29	25.86	7	25.99	25.75	22	14,178	0.16%
2024/05/06	14	26.92	8.9	26.76	26.95	5.1	13,812	0.04%
2024/04/30	0	0.00	4	24.96	24.90	-4	13,052	-0.03%
2024/04/29	1	25.05	60.4	24.99	24.95	-59.4	12,951	-0.46%
2024/04/26	8.2	23.87	6	24.10	23.90	2.2	12,610	0.02%
2024/04/25	16.2	24.32	2	24.10	23.85	14.2	12,448	0.11%
2024/04/24	5	24.20	4	24.25	24.50	1	12,287	0.01%
2024/04/22	2	24.30	3	24.97	24.70	-1	11,562	-0.01%
2024/04/19	29.5	23.19	29	23.38	23.50	0.5	10,678	0.00%
2024/04/18	0	0.00	7	22.60	23.20	-7	9,965	-0.07%
2024/04/17	2	21.15	0.5	21.15	21.20	1.5	9,257	0.02%
2024/04/16	0	21.15	0	0.00	21.05	0	9,106	0.00%
2024/04/11	2	21.50	0	0.00	21.55	2	8,604	0.02%
2024/04/10	0	0.00	6	21.29	21.35	-6	8,450	-0.07%
2024/04/09	2	21.55	30	21.13	21.40	-28	8,264	-0.34%
2024/04/08	29	21.50	18	21.10	21.45	11	7,941	0.14%
2024/04/02	0	0.00	2	19.70	19.70	-2	7,444	-0.03%
2024/04/01	2	19.55	38	19.45	19.70	-36	7,328	-0.49%
2024/03/29	10	19.10	0	0.00	19.15	10	7,007	0.14%
2024/03/28	3	19.05	2	19.20	18.95	1	6,912	0.01%
2024/03/27	5	19.05	0	0.00	19.05	5	6,710	0.07%
2024/03/26	0	18.95	0	0.00	18.90	0	6,617	0.00%
2024/03/25	0	0.00	4.6	19.03	19.00	-4.6	6,522	-0.07%
2024/03/22	5	18.96	54	19.17	19.10	-49	6,484	-0.76%
2024/03/21	45	19.11	9	19.12	19.15	36	6,322	0.57%
2024/03/20	15	18.65	0	0.00	18.50	15	5,987	0.25%
2024/03/19	19	18.82	0.4	18.83	18.85	18.6	5,893	0.32%
2024/03/18	5	18.50	1	18.70	18.70	4	5,813	0.07%
2024/03/15	1	18.70	2	18.73	18.60	-1	5,680	-0.02%
2024/03/14	7.5	18.88	7.1	18.91	18.80	0.4	5,393	0.01%
2024/03/13	10	18.35	0	0.00	18.45	10	4,828	0.21%
2024/03/11	0	0.00	12	18.10	18.10	-12	4,528	-0.27%
2024/03/08	4	17.76	0	0.00	17.80	4	4,369	0.09%
2024/03/07	4	17.80	10	17.90	18.00	-6	4,093	-0.15%
2024/03/05	4	17.56	0	0.00	17.60	4	3,824	0.10%
2024/03/04	3	17.25	2	17.30	17.30	1	3,724	0.03%
2024/03/01	4	17.05	0	0.00	17.05	4	3,648	0.11%
2024/02/29	0	0.00	1	16.75	16.75	-1	3,557	-0.03%
2024/02/26	1	16.40	0	0.00	16.40	1	3,361	0.03%
2024/02/22	1	16.40	0	0.00	16.45	1	3,387	0.03%
2024/02/19	1	16.55	0	0.00	16.55	1	3,366	0.03%
2024/01/26	0	0.00	30	16.15	16.15	-30	3,232	-0.93%
2024/01/18	5	15.55	0	0.00	15.60	5	3,165	0.16%
2024/01/17	5	15.60	0	0.00	15.50	5	3,145	0.16%
2024/01/16	2.1	15.90	0	0.00	15.85	2.1	3,090	0.07%
2024/01/12	0.1	16.15	0	0.00	16.10	0.1	3,033	0.00%
2024/01/11	0.1	16.20	7	16.25	16.20	-6.9	3,023	-0.23%
2024/01/09	10	16.15	0	16.20	16.15	10	3,150	0.32%
2024/01/08	10	16.30	2	16.45	16.30	8	3,132	0.26%
2024/01/04	0.3	16.10	0	0.00	16.10	0.3	3,096	0.01%
2023/12/28	0	16.10	10	16.15	16.15	-10	3,054	-0.33%
2023/12/25	0.3	15.90	0	0.00	15.85	0.3	3,010	0.01%
2023/12/18	0	0.00	2	16.15	16.20	-2	2,924	-0.07%
2023/12/15	0	0.00	4	16.20	16.20	-4	2,911	-0.14%
2023/12/13	2	15.93	3	15.95	15.90	-1	2,699	-0.04%
2023/12/08	1	15.80	0.7	15.90	15.90	0.3	2,697	0.01%
2023/12/07	2	15.55	0	0.00	15.50	2	2,546	0.08%
2023/12/06	0	0.00	5	15.50	15.55	-5	2,541	-0.20%
2023/12/04	1	15.45	0	0.00	15.55	1	2,526	0.04%
2023/11/27	1	15.40	0	0.00	15.25	1	2,350	0.04%
2023/11/20	0	0.00	10	15.20	15.20	-10	2,262	-0.44%
2023/11/17	0	0.00	3.5	15.15	15.20	-3.5	2,263	-0.15%
2023/10/26	0.1	14.55	0	0.00	14.35	0.1	3,111	0.00%
2023/10/16	0	0.00	0.5	14.50	14.45	-0.5	3,838	-0.01%
2023/10/11	0.2	14.50	0	0.00	14.60	0.2	4,171	0.00%
2023/10/06	1.2	14.41	0	0.00	14.45	1.2	4,157	0.03%
2023/10/04	0.1	14.60	0	0.00	14.20	0.1	4,340	0.00%
2023/10/03	0.1	14.70	0	0.00	14.55	0.1	4,354	0.00%
2023/09/28	0	0.00	1.2	14.70	14.60	-1.2	4,511	-0.03%
2023/09/27	0.1	14.75	1	14.65	14.60	-0.9	4,525	-0.02%
2023/09/26	2	14.70	0	0.00	14.60	2	4,540	0.04%
2023/09/25	0.1	14.80	0	0.00	14.75	0.1	4,573	0.00%
2023/09/14	0	0.00	6	15.10	15.20	-6	4,690	-0.13%
2023/08/23	1	14.80	0	0.00	14.90	1	6,052	0.02%
2023/08/16	0	0.00	1	14.75	14.65	-1	6,031	-0.02%
2023/08/15	10	14.90	0	0.00	14.90	10	6,100	0.16%
2023/08/10	3	15.20	0	0.00	15.00	3	6,142	0.05%
2023/08/08	0	0.00	2	15.40	15.40	-2	6,582	-0.03%
2023/07/26	5	16.00	4	15.88	15.85	1	6,256	0.02%
2023/07/25	0	0.00	12	15.39	15.55	-12	6,067	-0.20%
2023/07/21	0	0.00	0.1	14.90	15.00	-0.1	5,819	0.00%
2023/07/19	0	0.00	6	15.05	14.95	-6	5,807	-0.10%
2023/07/17	2	15.00	0	0.00	15.05	2	5,835	0.03%
2023/07/14	0	0.00	3	14.60	14.65	-3	5,861	-0.05%
2023/07/11	0	0.00	2	14.60	14.60	-2	6,310	-0.03%
2023/07/04	3	14.45	2	14.50	14.45	1	6,099	0.02%
2023/06/27	2	14.15	0	0.00	14.15	2	5,985	0.03%
2023/06/16	0	0.00	0.2	14.65	14.60	-0.2	5,887	0.00%
2023/06/15	3.1	14.65	0.8	14.60	14.55	2.3	5,862	0.04%
2023/06/14	0	0.00	0.3	14.69	14.65	-0.3	5,828	0.00%
2023/06/13	0	0.00	1	14.85	14.80	-1	5,787	-0.02%
2023/06/12	0	0.00	3	14.40	14.45	-3	5,707	-0.05%
2023/06/08	1.2	14.92	2	14.90	14.95	-0.8	5,535	-0.01%
2023/06/07	3.5	14.46	0	0.00	14.50	3.5	5,193	0.07%
2023/06/06	0	0.00	2	14.25	14.25	-2	5,100	-0.04%
2023/06/05	4	14.30	2	14.30	14.30	2	5,040	0.04%
2023/05/31	2	13.90	0	0.00	13.90	2	4,840	0.04%
2023/05/30	1	13.85	0	0.00	13.95	1	4,827	0.02%
2023/05/29	0	0.00	2	13.85	13.85	-2	4,847	-0.04%
2023/05/25	2	13.65	0	0.00	13.65	2	4,836	0.04%
2023/05/22	0.1	13.55	0	0.00	13.55	0.1	4,851	0.00%
2023/05/16	0.1	13.25	0	0.00	13.25	0.1	4,571	0.00%
2023/05/15	2	13.05	0	0.00	13.10	2	4,554	0.04%
2023/05/12	1	13.25	0	0.00	13.30	1	4,215	0.02%
2023/05/11	0	0.00	10	13.65	13.70	-10	4,114	-0.24%
2023/05/09	0	0.00	20	13.93	13.85	-20	4,082	-0.49%
2023/05/08	0	0.00	10	14.05	14.05	-10	4,056	-0.25%
2023/05/05	7	13.85	0	0.00	13.85	7	4,040	0.17%
2023/05/04	3	13.97	0	0.00	14.10	3	4,009	0.07%
2023/05/03	0	0.00	9	13.70	13.95	-9	3,936	-0.23%
2023/04/26	0	0.00	6	13.56	13.60	-6	3,866	-0.16%
2023/04/21	0.2	13.40	1	13.45	13.45	-0.8	3,672	-0.02%
2023/04/20	1	13.45	0	0.00	13.70	1	3,588	0.03%
2023/04/19	1	13.75	50	13.77	13.85	-49	3,503	-1.40%
2023/04/18	0	0.00	5	13.40	13.40	-5	3,290	-0.15%
2023/04/17	0	0.00	1	13.40	13.35	-1	3,165	-0.03%
2023/04/14	0	0.00	8	13.24	13.70	-8	2,893	-0.28%
2023/04/11	0.1	12.45	0	0.00	12.45	0.1	2,578	0.00%
2023/03/31	0	0.00	1	12.05	12.00	-1	2,457	-0.04%
2023/03/24	0.1	12.10	0	0.00	12.10	0.1	2,521	0.00%
2023/03/22	0	0.00	1	12.10	12.15	-1	2,516	-0.04%
2023/03/14	0.1	11.80	0	0.00	11.75	0.1	2,385	0.00%
2023/03/06	10	12.05	1	12.05	12.10	9	2,436	0.37%
2023/03/03	13	11.86	0.8	11.85	11.85	12.2	2,433	0.50%
2023/02/22	0	0.00	1	11.95	11.95	-1	2,310	-0.04%
2023/02/21	0	0.00	4	11.90	11.95	-4	2,276	-0.18%
2023/02/20	2.1	11.85	0	0.00	11.85	2.1	2,282	0.09%
2023/02/17	2.1	11.75	0	0.00	11.75	2.1	2,284	0.09%
2023/02/16	1	11.80	0	0.00	11.75	1	2,286	0.04%
2023/02/15	0	0.00	1	11.90	11.85	-1	2,308	-0.04%
2023/02/14	0.2	11.95	0	0.00	11.95	0.2	2,304	0.01%
2023/02/13	4	11.90	0	0.00	11.90	4	2,345	0.17%
2023/02/10	2	11.95	0	0.00	11.90	2	2,327	0.09%
2023/02/08	20.2	12.15	2.4	12.27	12.35	17.8	2,216	0.80%
2023/02/06	0	11.95	0	0.00	11.85	0	2,125	0.00%
2023/02/03	0.2	11.85	2	11.90	11.95	-1.8	2,120	-0.08%
2023/02/02	40	11.73	0	0.00	11.75	40	2,055	1.95%
2023/01/31	1.1	11.56	0	0.00	11.60	1.1	2,076	0.05%
2023/01/17	1	11.30	0	0.00	11.25	1	2,051	0.05%
2023/01/16	0	0.00	3	11.35	11.30	-3	2,070	-0.14%
2023/01/13	0	0.00	1	11.30	11.25	-1	2,085	-0.05%
2023/01/12	1	11.25	3	11.30	11.25	-2	2,187	-0.09%
2023/01/06	0	10.95	0	0.00	10.95	0	2,183	0.00%
2022/12/28	3	11.05	0	0.00	11.00	3	2,225	0.13%
2022/12/19	0.1	11.25	0	0.00	11.20	0.1	2,311	0.00%
2022/12/13	1	11.40	0	0.00	11.50	1	2,229	0.04%
2022/12/09	0	0.00	1	11.50	11.50	-1	2,285	-0.04%
2022/12/07	1	11.50	0	0.00	11.55	1	2,250	0.04%
2022/11/30	2	11.55	0	0.00	11.75	2	2,132	0.09%
2022/11/24	0	0.00	1	11.25	11.25	-1	2,040	-0.05%
2022/11/21	0	0.00	1	10.95	11.10	-1	2,092	-0.05%
2022/11/15	2	11.03	1	11.25	11.25	1	2,061	0.05%
2022/11/14	2	11.03	2	11.05	11.10	0	2,030	0.00%
2022/11/09	0	0.00	1	10.65	10.75	-1	1,968	-0.05%
2022/11/07	5	10.36	0.1	10.35	10.40	4.9	1,972	0.25%
2022/10/31	22	10.05	1	10.05	10.00	21	2,033	1.03%
2022/10/27	1	10.10	0	0.00	10.10	1	2,000	0.05%
2022/10/20	1	9.80	0	0.00	10.00	1	1,975	0.05%
2022/10/17	0	0.00	1	9.93	10.05	-1	1,874	-0.05%
2022/10/14	0.1	10.20	0	0.00	10.15	0.1	1,853	0.01%
2022/10/07	1	10.45	0	0.00	10.40	1	1,924	0.05%
2022/09/29	0	0.00	1	10.20	10.40	-1	2,465	-0.04%
2022/09/28	1	10.25	0	0.00	10.10	1	2,469	0.04%
2022/09/27	11	10.73	10	10.55	10.50	1	2,460	0.04%
2022/09/26	1	10.75	0	0.00	10.75	1	2,447	0.04%
2022/09/19	2	11.10	0	0.00	11.20	2	2,546	0.08%
2022/09/15	2	11.53	0	0.00	11.55	2	2,505	0.08%
2022/09/14	2	11.60	0	0.00	11.50	2	2,539	0.08%
2022/09/13	4	11.83	3	11.88	11.85	1	2,583	0.04%
2022/09/06	1	11.50	0	0.00	11.45	1	2,766	0.04%
2022/09/05	2	11.60	0	0.00	11.55	2	2,787	0.07%
2022/09/01	0	0.00	3	11.82	11.85	-3	2,839	-0.11%
2022/08/31	1	11.90	0	0.00	11.95	1	2,821	0.04%
2022/08/30	2	11.90	1	12.05	11.95	1	2,824	0.04%
2022/08/22	4	12.15	0	0.00	12.20	4	2,846	0.14%
2022/08/16	2	12.20	2	12.20	12.25	0	2,914	0.00%
2022/08/15	3	12.18	0	0.00	12.20	3	2,907	0.10%
2022/08/11	0	0.00	1	11.90	11.90	-1	2,889	-0.03%
2022/08/09	0	0.00	2.9	11.55	11.60	-2.9	2,902	-0.10%
2022/08/03	2	11.18	1	11.15	11.15	1	3,230	0.03%
2022/08/02	0	0.00	11	11.30	11.25	-11	3,263	-0.34%
2022/08/01	4	11.45	11	11.42	11.55	-7	3,330	-0.21%
2022/07/29	4	11.45	0	0.00	11.40	4	3,354	0.12%
2022/07/21	1	11.10	0	0.00	11.15	1	3,474	0.03%
2022/07/20	1	11.20	1	11.15	11.05	0	3,513	0.00%
2022/07/18	1	10.85	0	0.00	10.85	1	3,611	0.03%
2022/07/15	0.1	10.95	0	0.00	10.75	0.1	3,589	0.00%
2022/07/14	0	11.10	7	11.25	11.15	-7	3,542	-0.20%
2022/07/13	7	12.65	7	12.65	12.65	0	3,433	0.00%
2022/07/12	2.2	12.54	0	0.00	12.50	2.2	3,354	0.07%
2022/07/11	2.1	13.27	0	0.00	13.20	2.1	3,228	0.07%
2022/07/08	4	13.63	0	0.00	13.60	4	3,170	0.13%
2022/07/07	2.1	13.60	1	13.65	13.65	1.1	3,146	0.04%
2022/07/06	2	13.68	0	0.00	13.60	2	3,146	0.06%
2022/07/05	0	0.00	2	13.75	13.90	-2	3,343	-0.06%
2022/07/04	2.4	13.64	0	0.00	13.60	2.4	3,543	0.07%
2022/07/01	1.1	13.85	0	0.00	13.55	1.1	3,574	0.03%
2022/06/30	0	0.00	140	14.00	14.00	-140	3,545	-3.95%	大賣/鉅額交易
2022/06/29	1	14.15	2	14.20	14.20	-1	3,523	-0.03%
2022/06/27	0	0.00	3	14.40	14.50	-3	3,545	-0.08%
2022/06/24	5	14.25	0	0.00	14.30	5	3,536	0.14%
2022/06/23	0	0.00	24	14.16	14.15	-24	3,532	-0.68%
2022/06/22	3	14.03	0	0.00	14.10	3	3,549	0.08%
2022/06/21	1	14.00	0	0.00	14.25	1	3,524	0.03%
2022/06/20	1	13.90	3	14.15	13.90	-2	3,501	-0.06%
2022/06/17	0.1	14.20	0	0.00	14.05	0.1	3,441	0.00%
2022/06/15	2	14.40	3	14.35	14.40	-1	3,439	-0.03%
2022/06/14	2	14.20	0	0.00	14.35	2	3,463	0.06%
2022/06/09	7	14.75	0	0.00	14.80	7	3,451	0.20%
2022/06/08	3	14.80	0	0.00	14.85	3	3,455	0.09%
2022/06/07	1	14.80	0	0.00	14.70	1	3,483	0.03%
2022/06/01	1	14.85	0	0.00	14.80	1	3,667	0.03%
2022/05/31	2	14.75	3	14.80	14.85	-1	3,668	-0.03%
2022/05/27	0	0.00	1	14.30	14.40	-1	3,644	-0.03%
2022/05/26	0.1	14.25	0	0.00	14.15	0.1	3,641	0.00%
2022/05/25	0	14.15	0	0.00	14.10	0	3,658	0.00%
2022/05/19	1	14.10	0	0.00	14.05	1	3,809	0.03%
2022/05/17	3	14.15	1	14.20	14.15	2	3,788	0.05%
2022/05/16	3	14.05	35	14.00	14.10	-32	3,786	-0.85%
2022/05/13	144.1	14.22	0	0.00	14.25	144.1	3,752	3.84%	大買/鉅額交易
2022/05/12	11.2	14.31	21	14.15	14.00	-9.8	3,756	-0.26%
2022/05/11	9	14.85	0	0.00	14.85	9	3,613	0.25%
2022/05/10	1	15.05	0	0.00	15.15	1	3,549	0.03%
2022/05/09	13	15.21	28	15.15	15.15	-15	3,531	-0.42%
2022/05/06	3	15.65	1	15.70	15.75	2	3,470	0.06%
2022/05/04	2	15.88	0	0.00	15.85	2	3,518	0.06%
2022/04/29	2	15.75	0	0.00	15.70	2	3,607	0.06%
2022/04/28	12	15.60	0	0.00	15.55	12	3,654	0.33%
2022/04/27	5	15.70	0	0.00	15.55	5	3,652	0.14%
2022/04/26	20	15.85	0	0.00	15.90	20	3,649	0.55%
2022/04/25	6	15.85	0	0.00	15.80	6	3,616	0.17%
2022/04/20	3	16.20	0	0.00	16.15	3	3,754	0.08%
2022/04/19	10	16.15	0	0.00	16.20	10	3,782	0.26%
2022/04/18	6	16.17	0	0.00	16.00	6	3,853	0.16%
2022/04/14	17	16.24	0	0.00	16.25	17	3,887	0.44%
2022/04/13	5	16.22	0	0.00	16.25	5	3,907	0.13%
2022/04/11	3	16.27	0	0.00	16.30	3	3,900	0.08%
2022/04/08	6.3	16.68	0	0.00	16.70	6.3	3,776	0.17%
2022/03/31	10	16.55	0	0.00	16.45	10	3,645	0.27%
2022/03/09	1	15.25	6	15.22	15.40	-5	3,615	-0.14%
2022/03/08	0	0.00	4	15.25	15.05	-4	3,614	-0.11%
2022/03/07	2	15.55	0	0.00	15.30	2	3,576	0.06%
2022/02/18	3	16.25	0	0.00	16.25	3	3,856	0.08%
2022/02/15	0.1	16.30	0	0.00	16.20	0.1	3,950	0.00%
2022/02/09	0	0.00	3	16.77	16.80	-3	4,128	-0.07%
2022/02/07	0	0.00	0.3	16.50	16.55	-0.3	4,117	-0.01%
2022/01/26	0.2	16.25	8	16.20	16.15	-7.8	4,087	-0.19%
2022/01/25	0	0.00	0.3	16.30	16.15	-0.3	4,076	-0.01%
2022/01/24	0	0.00	20.5	16.30	16.35	-20.5	4,037	-0.51%
2022/01/21	0	0.00	4	16.60	16.45	-4	4,014	-0.10%
2022/01/17	0	0.00	0.2	16.95	16.85	-0.2	3,856	-0.01%
2022/01/13	0	0.00	1.2	17.03	17.25	-1.2	3,746	-0.03%
2022/01/12	5	17.00	0	0.00	16.95	5	3,653	0.14%
2022/01/11	1	16.90	0	0.00	17.00	1	3,611	0.03%
2022/01/10	10	16.98	0	0.00	16.95	10	3,550	0.28%
2022/01/07	10	17.00	0	0.00	16.85	10	3,504	0.29%
2022/01/04	0	0.00	6	16.90	16.95	-6	3,433	-0.17%
2021/12/29	0	0.00	30	16.85	16.90	-30	3,309	-0.91%
2021/12/28	2	16.70	10	16.75	16.75	-8	3,293	-0.24%
2021/12/27	0	0.00	4	16.55	16.75	-4	3,314	-0.12%
2021/12/14	0	0.00	10	16.65	16.40	-10	3,425	-0.29%
2021/12/10	5	16.70	0	0.00	16.75	5	3,389	0.15%
2021/12/08	0	0.00	21	16.80	16.60	-21	3,382	-0.62%
2021/12/03	2	16.20	0	0.00	16.35	2	3,328	0.06%
2021/12/02	0	0.00	0.1	16.10	16.20	-0.1	3,336	0.00%
2021/11/30	6	16.25	0	0.00	16.15	6	3,326	0.18%
2021/11/26	0	0.00	0	16.60	16.25	0	3,281	0.00%
2021/11/24	3	16.55	0	0.00	16.55	3	3,264	0.09%
2021/11/23	6	16.65	0	0.00	16.55	6	3,295	0.18%
2021/11/22	0	0.00	2	16.80	16.75	-2	3,277	-0.06%
2021/11/18	51	16.73	1	16.80	16.80	50	3,182	1.57%
2021/11/17	20	16.45	5	16.50	16.50	15	2,998	0.50%
2021/11/15	2	16.05	2	16.10	16.10	0	2,937	0.00%
2021/11/12	20	16.00	0	0.00	15.95	20	2,970	0.67%
2021/11/11	0	0.00	0	15.75	15.75	0	2,987	0.00%
2021/11/10	0	0.00	3	15.60	15.70	-3	3,100	-0.10%
2021/11/09	3	15.67	0	0.00	15.65	3	3,038	0.10%
2021/11/05	0	0.00	2	15.15	15.25	-2	3,039	-0.07%
2021/11/04	0	0.00	2	15.30	15.20	-2	3,097	-0.06%
2021/10/12	0.1	14.90	0	0.00	14.90	0.1	4,732	0.00%
2021/10/06	0	0.00	9.8	14.90	15.00	-9.8	5,019	-0.20%
2021/10/04	0	14.80	0	0.00	14.70	0	5,094	0.00%
2021/10/01	4	14.95	0	0.00	14.95	4	5,133	0.08%
2021/09/30	1	15.15	3	15.15	15.20	-2	5,188	-0.04%
2021/09/28	3	15.25	0	0.00	15.40	3	5,436	0.06%
2021/09/13	0	0.00	2	15.60	15.60	-2	5,957	-0.03%
2021/09/08	1	15.30	0	0.00	15.25	1	6,181	0.02%
2021/09/07	2	15.30	0	0.00	15.30	2	6,218	0.03%
2021/09/06	1	15.50	0	0.00	15.40	1	6,263	0.02%
2021/09/03	0	0.00	1	15.80	15.70	-1	6,267	-0.02%
2021/08/26	1	15.50	0	0.00	15.45	1	6,670	0.01%
2021/08/25	0	0.00	10	15.50	15.55	-10	6,761	-0.15%
2021/08/19	10	15.01	0	0.00	15.00	10	7,318	0.14%
2021/08/16	2	14.78	0	0.00	14.75	2	7,425	0.03%
2021/08/12	1	15.55	0	0.00	15.60	1	7,632	0.01%
2021/08/11	5	15.70	3	15.60	15.65	2	7,764	0.03%
2021/08/06	1	15.80	0	0.00	15.90	1	8,449	0.01%
2021/07/30	0.5	16.15	0	0.00	16.00	0.5	10,694	0.00%
2021/07/27	10	17.25	0	0.00	17.20	10	11,249	0.09%
2021/07/23	0	0.00	3	17.63	17.70	-3	12,031	-0.02%
2021/07/21	0	0.00	10	17.45	17.40	-10	12,592	-0.08%
2021/07/20	0	17.50	0	0.00	17.45	0	13,084	0.00%
2021/07/19	0	0.00	4	17.78	17.80	-4	13,321	-0.03%
2021/07/16	2	17.65	0	17.75	17.70	2	14,103	0.01%
2021/07/14	0	0.00	20	17.20	17.25	-20	14,753	-0.14%
2021/07/13	0	0.00	4	17.30	17.20	-4	15,516	-0.03%
2021/07/08	1	17.30	10	17.30	17.30	-9	16,191	-0.06%
2021/07/07	0	0.00	10	17.40	17.15	-10	16,401	-0.06%
2021/07/06	10	17.40	0	0.00	17.45	10	16,643	0.06%
2021/07/02	1	16.90	0	0.00	16.90	1	16,708	0.01%
2021/07/01	2	17.00	0	0.00	16.95	2	16,780	0.01%
2021/06/30	0	0.00	5	16.89	16.95	-5	16,878	-0.03%
2021/06/23	0	0.00	2	16.35	16.50	-2	17,774	-0.01%
2021/06/21	0	0.00	2	16.35	16.10	-2	18,332	-0.01%
2021/06/18	5	16.65	0	0.00	16.40	5	18,345	0.03%
2021/06/16	2	16.60	0	0.00	16.55	2	18,454	0.01%
2021/06/10	0	0.00	6	16.78	16.80	-6	18,535	-0.03%
2021/06/09	2	16.75	66	16.86	16.75	-64	18,714	-0.34%
2021/06/07	2	16.90	9	16.93	17.10	-7	19,045	-0.04%
2021/06/04	2	17.50	1	17.50	17.50	1	18,928	0.01%
2021/06/03	0	0.00	7	17.75	17.75	-7	18,984	-0.04%
2021/06/02	5	17.80	0	0.00	17.70	5	19,069	0.03%
2021/05/31	1	17.70	0	0.00	17.50	1	18,961	0.01%
2021/05/28	4	17.66	2	17.60	17.65	2	18,896	0.01%
2021/05/26	0	0.00	5	16.90	16.95	-5	18,956	-0.03%
2021/05/21	0	0.00	4	16.38	16.65	-4	18,932	-0.02%
2021/05/20	1	16.05	0	0.00	16.10	1	18,760	0.01%
2021/05/19	0	0.00	1	16.25	16.25	-1	18,665	-0.01%
2021/05/18	0	0.00	5	16.20	16.20	-5	18,597	-0.03%
2021/05/17	6	15.30	0	0.00	15.00	6	18,403	0.03%
2021/05/14	6	16.41	0	0.00	16.20	6	18,194	0.03%
2021/05/13	3.3	16.30	20	16.20	16.10	-16.7	17,976	-0.09%
2021/05/12	8	17.13	4	16.60	16.40	4	17,636	0.02%
2021/05/11	11	18.10	15	18.20	17.95	-4	16,906	-0.02%
2021/05/10	33	18.33	0	0.00	18.55	33	16,422	0.20%
2021/05/07	5	18.30	1	18.55	18.60	4	15,989	0.03%
2021/05/06	6	18.48	3	18.50	18.45	3	15,900	0.02%
2021/05/05	14	18.66	18.1	18.57	18.45	-4.1	15,720	-0.03%
2021/05/04	13	18.23	2	17.90	18.05	11	15,494	0.07%
2021/05/03	13	19.04	122	19.25	18.95	-109	14,976	-0.73%	大賣/鉅額交易
2021/04/29	155	19.09	35	18.96	19.30	120	14,545	0.82%	大買/鉅額交易
2021/04/28	6	18.50	0	0.00	18.45	6	14,027	0.04%
2021/04/27	3	18.75	1	19.30	18.75	2	13,826	0.01%
2021/04/26	0	0.00	24	18.94	18.95	-24	13,475	-0.18%
2021/04/22	14	19.13	11	19.09	18.50	3	12,820	0.02%
2021/04/21	3	18.05	1	18.10	18.45	2	12,099	0.02%
2021/04/20	10	18.25	0	0.00	18.30	10	11,991	0.08%
2021/04/19	32	18.78	22	18.59	18.95	10	11,847	0.08%
2021/04/16	0	0.00	7	17.18	17.70	-7	11,440	-0.06%
2021/04/15	0	0.00	4	16.81	16.80	-4	11,678	-0.03%
2021/04/14	0	0.00	6	16.50	16.45	-6	12,089	-0.05%
2021/04/13	3	16.48	4	16.79	16.35	-1	12,530	-0.01%
2021/04/12	0	0.00	0.2	16.50	16.55	-0.2	12,421	0.00%
2021/04/09	0	16.00	0	0.00	16.05	0	12,301	0.00%
2021/04/07	1	15.85	15	15.93	15.95	-14	13,102	-0.11%
2021/04/06	3	15.80	0	0.00	15.85	3	13,097	0.02%
2021/04/01	0	0.00	8	15.55	15.65	-8	12,953	-0.06%
2021/03/31	0	0.00	9	15.45	15.60	-9	12,884	-0.07%
2021/03/30	0	0.00	12.3	15.35	15.45	-12.3	12,676	-0.10%
2021/03/26	14	15.00	1	15.15	15.10	13	12,538	0.10%
2021/03/25	0	0.00	9	15.43	15.40	-9	12,267	-0.07%
2021/03/24	0	0.00	1	14.85	14.85	-1	11,840	-0.01%
2021/03/23	1	14.60	0	0.00	14.70	1	11,769	0.01%
2021/03/19	10	14.75	1	14.85	14.80	9	11,743	0.08%
2021/03/09	0	0.00	3	14.25	14.25	-3	12,166	-0.02%
2021/03/08	0	0.00	14	14.16	14.20	-14	12,121	-0.12%
2021/02/26	0	0.00	5	14.08	14.10	-5	12,090	-0.04%
2021/02/24	3	14.25	0	0.00	14.15	3	11,979	0.03%
2021/02/22	5	14.05	0	0.00	14.05	5	12,088	0.04%
2021/02/17	4	13.93	0	0.00	14.00	4	11,930	0.03%
2021/02/04	0	0.00	1	13.55	13.65	-1	11,740	-0.01%
2021/02/02	3	13.75	2	13.90	13.75	1	11,963	0.01%
2021/01/28	1	13.60	4	13.59	13.55	-3	11,840	-0.03%
2021/01/21	16	13.85	0	0.00	13.90	16	11,551	0.14%
2021/01/15	3	13.92	0	0.00	13.95	3	11,118	0.03%
2021/01/14	6	14.26	20	14.23	14.15	-14	10,973	-0.13%
2021/01/13	10	14.30	0	0.00	14.40	10	10,826	0.09%
2021/01/12	8	14.28	10	14.03	14.05	-2	10,566	-0.02%
2021/01/11	1	14.75	3	14.95	14.75	-2	10,218	-0.02%
2021/01/08	6	14.98	6	15.14	15.20	0	9,826	0.00%
2021/01/07	22	14.94	9.8	14.98	15.15	12.2	9,139	0.13%
2021/01/06	7	14.52	3	14.12	14.20	4	8,507	0.05%
2021/01/05	0	0.00	3	13.95	13.90	-3	7,848	-0.04%
2021/01/04	2	13.70	50	13.85	13.95	-48	7,708	-0.62%
2020/12/31	0	0.00	0.4	13.67	13.55	-0.4	7,479	-0.01%
2020/12/30	0	0.00	18	13.64	14.10	-18	7,039	-0.26%
2020/12/29	6	13.35	0	0.00	13.35	6	6,360	0.09%
2020/12/28	10	13.23	5.5	13.29	13.30	4.5	6,271	0.07%
2020/12/25	0	0.00	10	12.98	13.05	-10	6,174	-0.16%
2020/12/22	11	13.21	10	13.40	12.80	1	6,121	0.02%
2020/12/21	3	12.90	7.4	13.09	13.15	-4.4	6,019	-0.07%
2020/12/16	3	12.65	0	0.00	12.70	3	5,906	0.05%
2020/12/15	0.1	12.75	0	0.00	12.50	0.1	5,998	0.00%
2020/12/11	5	12.90	0	0.00	12.90	5	5,938	0.08%
2020/12/09	6	12.83	0	0.00	12.80	6	5,909	0.10%
2020/12/08	14	12.77	0	0.00	12.70	14	5,777	0.24%
2020/12/07	17	12.89	0	0.00	13.00	17	5,465	0.31%
2020/12/04	50	12.55	11	12.60	12.60	39	5,196	0.75%
2020/12/03	0	0.00	11	12.50	12.45	-11	5,046	-0.22%
2020/12/02	6	12.13	20	12.20	12.20	-14	4,923	-0.28%
2020/12/01	20	12.00	0	0.00	12.20	20	4,875	0.41%
2020/11/30	5	11.95	0	0.00	12.00	5	4,808	0.10%
2020/11/27	0	0.00	19	11.90	11.90	-19	4,693	-0.40%
2020/11/26	10	11.90	9	11.90	11.95	1	4,766	0.02%
2020/11/25	0	0.00	1	11.90	11.85	-1	4,952	-0.02%
2020/11/24	0.3	11.75	0	0.00	11.80	0.3	4,849	0.01%
2020/11/23	3	11.80	10	11.85	11.85	-7	4,791	-0.15%
2020/11/19	10	11.65	0	0.00	11.55	10	4,556	0.22%
2020/11/17	1	11.50	3	11.47	11.50	-2	4,525	-0.04%
2020/11/16	0	0.00	2	11.43	11.45	-2	4,629	-0.04%
2020/11/12	0	0.00	1	11.40	11.30	-1	4,721	-0.02%
2020/11/11	3	11.40	5	11.30	11.50	-2	4,734	-0.04%
2020/11/10	7	11.26	2	11.30	11.20	5	4,640	0.11%
2020/11/04	1	10.95	0	0.00	10.95	1	5,568	0.02%
2020/10/30	2	10.80	0	0.00	10.90	2	6,218	0.03%
2020/10/27	0.1	10.95	40	10.95	10.95	-39.9	6,529	-0.61%
2020/10/14	0	0.00	2	10.80	10.85	-2	8,253	-0.02%
2020/09/30	0	0.00	1	10.75	10.75	-1	9,580	-0.01%
2020/09/29	1	10.80	0	0.00	10.70	1	9,722	0.01%
2020/09/25	3	10.62	0	0.00	10.60	3	9,952	0.03%
2020/09/24	0	0.00	0.2	10.55	10.60	-0.2	9,984	0.00%
2020/09/23	0	0.00	10	10.85	10.90	-10	9,808	-0.10%
2020/09/21	6	11.38	0	0.00	11.20	6	9,691	0.06%
2020/09/18	0	0.00	46	11.41	11.45	-46	9,612	-0.48%
2020/09/17	0	0.00	21	11.30	11.30	-21	9,470	-0.22%
2020/09/15	0	0.00	90	11.22	11.30	-90	9,497	-0.95%
2020/09/14	0	0.00	1	11.00	11.00	-1	9,385	-0.01%
2020/09/10	2	10.90	0	0.00	10.95	2	9,350	0.02%
2020/09/07	0	0.00	7	10.93	11.10	-7	9,421	-0.07%
2020/09/04	40	10.80	0	0.00	10.85	40	9,366	0.43%
2020/09/03	5	11.00	1	11.00	10.90	4	9,363	0.04%
2020/08/31	0	0.00	95	10.90	11.00	-95	9,247	-1.03%
2020/08/28	0	0.00	20	10.75	10.85	-20	9,039	-0.22%
2020/08/27	0	0.00	20	10.75	10.75	-20	9,044	-0.22%
2020/08/21	1	10.75	0	0.00	10.70	1	8,987	0.01%
2020/08/19	45	10.80	0	0.00	10.85	45	8,802	0.51%
2020/08/18	0	0.00	10	10.85	10.85	-10	8,734	-0.11%
2020/08/17	50	10.75	3	10.80	10.75	47	8,713	0.54%
2020/08/14	10	10.85	0	0.00	10.85	10	8,622	0.12%
2020/08/13	0	0.00	10.6	10.95	10.90	-10.6	8,510	-0.12%
2020/08/12	0	0.00	10	11.75	11.80	-10	8,192	-0.12%
2020/08/11	2	11.85	0	0.00	11.80	2	7,939	0.03%
2020/08/10	10	11.93	0	0.00	11.85	10	7,715	0.13%
2020/08/07	41	11.86	0	0.00	11.75	41	7,414	0.55%
2020/08/06	13	11.87	0	0.00	11.75	13	7,151	0.18%
2020/08/05	1	11.80	0	0.00	11.80	1	6,955	0.01%
2020/08/04	0	0.00	5	11.70	11.70	-5	6,782	-0.07%
2020/07/31	5	11.85	5	11.85	11.90	0	6,653	0.00%
2020/07/30	0	0.00	11	11.85	12.00	-11	6,447	-0.17%
2020/07/28	0	0.00	19	11.74	11.35	-19	5,953	-0.32%
2020/07/27	25	11.61	4	11.65	11.60	21	5,733	0.37%
2020/07/22	4	11.80	11	11.76	11.75	-7	5,104	-0.14%
2020/07/17	9	11.43	0	0.00	11.40	9	4,734	0.19%
2020/07/14	2	11.53	0	0.00	11.45	2	4,565	0.04%
2020/07/13	3	11.80	0	0.00	11.70	3	4,457	0.07%
2020/07/10	0	0.00	27	11.63	11.70	-27	4,318	-0.63%
2020/07/09	3	11.65	29.1	11.64	11.60	-26.1	3,928	-0.66%
2020/06/24	0	0.00	40	10.45	10.45	-40	3,229	-1.24%
2020/06/23	3	10.35	0	0.00	10.45	3	3,280	0.09%
2020/06/17	0	0.00	19	10.15	10.30	-19	3,020	-0.63%
2020/06/12	20	10.05	0	0.00	10.10	20	3,039	0.66%
2020/06/09	17	10.40	0	0.00	10.35	17	3,033	0.56%
2020/06/05	20	10.20	0	0.00	10.20	20	2,976	0.67%
2020/06/03	2	10.20	0	0.00	10.20	2	3,029	0.07%
2020/05/28	1	9.96	0	0.00	9.94	1	2,891	0.03%
2020/05/26	1	9.95	0	0.00	9.94	1	2,940	0.03%
2020/05/22	0	0.00	8	9.92	9.82	-8	2,939	-0.27%
2020/05/13	0	0.00	10	10.00	9.99	-10	2,829	-0.35%
2020/05/04	3	9.62	0	0.00	9.66	3	2,801	0.11%
2020/04/29	1	9.60	0	0.00	9.62	1	2,768	0.04%
2020/04/27	0	0.00	2	9.41	9.45	-2	2,842	-0.07%
2020/04/22	2	9.21	0	0.00	9.24	2	2,829	0.07%
2020/04/14	2	9.39	2	9.50	9.42	0	2,745	0.00%
2020/04/09	10	9.38	5	9.36	9.34	5	2,787	0.18%
2020/04/07	7	9.30	0	0.00	9.31	7	3,848	0.18%
2020/04/06	5	9.29	0	0.00	9.29	5	4,038	0.12%
2020/03/30	2	9.21	0	0.00	9.21	2	4,065	0.05%
2020/03/27	1	9.06	3.2	9.24	9.19	-2.2	4,072	-0.05%
2020/03/20	5	8.03	6	8.11	8.50	-1	4,639	-0.02%
2020/03/17	5	8.36	20	8.30	8.35	-15	4,634	-0.32%
2020/03/16	3	8.69	0	0.00	8.52	3	4,672	0.06%
2020/03/11	5	9.55	0	0.00	9.44	5	4,715	0.11%
2020/03/03	1	9.97	0	0.00	9.92	1	5,023	0.02%
2020/02/13	40.3	10.10	0	0.00	10.10	40.3	6,602	0.61%
2020/01/31	0.2	10.10	3	10.20	10.20	-2.8	6,969	-0.04%
2020/01/30	0	0.00	10	10.20	10.15	-10	6,969	-0.14%
2020/01/06	1	10.40	0	0.00	10.35	1	7,267	0.01%
2020/01/03	5	10.75	0	0.00	10.60	5	7,219	0.07%
2020/01/02	0	0.00	2	10.80	10.75	-2	7,258	-0.03%
2019/12/31	0	0.00	2	11.10	11.25	-2	6,988	-0.03%
2019/12/18	5	10.80	0	0.00	10.85	5	5,472	0.09%
2019/12/12	13	10.57	0	0.00	10.60	13	5,123	0.25%
2019/12/09	22	10.45	3	10.40	10.45	19	5,042	0.38%
2019/12/02	0	0.00	10	10.50	10.55	-10	4,829	-0.21%
2019/11/26	0	0.00	24	10.55	10.45	-24	4,629	-0.52%
2019/11/25	5	10.52	0	0.00	10.60	5	4,508	0.11%
2019/11/22	0	0.00	25	10.40	10.45	-25	4,376	-0.57%
2019/11/21	2	10.25	0	0.00	10.25	2	4,279	0.05%
2019/11/20	5	10.15	0	0.00	10.25	5	4,210	0.12%
2019/11/19	5	9.93	5	10.10	10.10	0	4,127	0.00%
2019/11/18	5	9.85	0	0.00	9.92	5	3,930	0.13%
2019/11/12	5	9.82	10	9.91	9.80	-5	3,658	-0.14%
2019/11/08	10	9.64	16	9.67	9.63	-6	3,410	-0.18%
2019/11/06	4	9.46	10	9.56	9.55	-6	3,762	-0.16%
2019/11/05	0	0.00	5	9.42	9.42	-5	3,665	-0.14%
2019/11/04	0	0.00	10	9.36	9.39	-10	3,684	-0.27%
2019/10/30	0	0.00	2.2	9.21	9.21	-2.2	3,672	-0.06%
2019/10/25	0	0.00	12	9.23	9.23	-12	3,655	-0.33%
2019/10/24	2	9.13	0	0.00	9.23	2	3,640	0.05%
2019/10/18	0	0.00	5	9.20	9.15	-5	3,604	-0.14%
2019/10/17	0	0.00	15	9.11	9.11	-15	3,425	-0.44%
2019/10/14	35	9.03	0	0.00	9.05	35	3,357	1.04%
2019/10/08	0	0.00	60	9.00	9.01	-60	3,254	-1.84%
2019/09/27	53	8.81	0	0.00	8.81	53	3,226	1.64%
2019/09/25	10	8.96	0	0.00	8.92	10	3,192	0.31%
2019/09/18	0	0.00	23	8.96	8.97	-23	3,091	-0.74%
2019/09/09	0	0.00	2	8.99	9.01	-2	3,036	-0.07%
2019/09/05	0	0.00	1	8.87	8.86	-1	2,947	-0.03%
2019/08/30	2	8.76	0	0.00	8.75	2	2,914	0.07%
2019/08/15	20	8.81	0	0.00	8.82	20	2,734	0.73%
2019/08/12	10	8.96	0	0.00	9.04	10	2,504	0.40%
2019/08/06	25	9.12	0	0.00	9.19	25	2,031	1.23%
2019/08/01	1	9.49	1	9.43	9.43	0	1,977	0.00%
2019/07/05	12	9.45	0	0.00	9.45	12	2,147	0.56%
2019/07/02	0	0.00	1	9.47	9.45	-1	2,368	-0.04%
2019/06/26	0	0.00	5	9.47	9.44	-5	2,514	-0.20%
2019/06/24	0	0.00	1	9.45	9.46	-1	2,623	-0.04%
2019/06/17	0	0.00	16	9.28	9.29	-16	3,022	-0.53%
2019/05/20	6	9.14	0	0.00	9.13	6	3,994	0.15%
2019/05/15	0	0.00	3.1	9.20	9.21	-3.1	4,031	-0.08%
2019/05/10	0	0.00	50	9.31	9.33	-50	3,990	-1.25%
2019/04/25	5	9.37	0	0.00	9.35	5	3,616	0.14%
2019/04/22	0	0.00	0.3	9.37	9.37	-0.3	3,573	-0.01%
2019/04/19	2	9.39	0	0.00	9.38	2	3,569	0.06%
2019/04/03	17	9.34	0	0.00	9.42	17	3,225	0.53%
2019/04/01	0	0.00	2	9.50	9.45	-2	3,119	-0.06%
2019/03/27	0	0.00	1	9.58	9.62	-1	2,976	-0.03%
2019/03/26	11	9.52	0	0.00	9.58	11	2,972	0.37%
2019/03/25	14	9.48	0	0.00	9.47	14	2,888	0.48%
2019/03/22	5	9.67	0	0.00	9.66	5	2,805	0.18%
2019/03/21	5	9.67	0	0.00	9.65	5	2,741	0.18%
2019/03/20	3	9.71	0	0.00	9.72	3	2,562	0.12%
2019/03/19	0	0.00	5	9.73	9.70	-5	2,431	-0.21%
2019/03/14	0	9.55	0	0.00	9.60	0	2,066	0.00%
2019/03/12	5	9.59	15	9.62	9.56	-10	1,902	-0.53%
2019/03/11	0	0.00	15	9.67	9.69	-15	1,830	-0.82%
2019/03/08	0	0.00	1	9.41	9.47	-1	1,797	-0.06%
2019/03/07	3	9.28	0	0.00	9.36	3	1,700	0.18%
2019/03/06	0	0.00	1	9.27	9.29	-1	1,651	-0.06%
2019/03/05	50	9.29	0	0.00	9.26	50	1,653	3.02%
2019/01/30	10	9.13	1	9.15	9.14	9	1,342	0.67%
2018/12/21	0	0.00	50	8.90	8.89	-50	2,121	-2.36%
2018/12/20	1	8.98	0	0.00	8.94	1	2,101	0.05%
2018/11/14	0	0.00	1	9.13	9.15	-1	2,717	-0.04%
2018/11/09	0	0.00	40	9.29	9.23	-40	2,779	-1.44%
2018/11/08	40	9.38	0	0.00	9.36	40	2,771	1.44%
2018/11/07	1	9.32	0	0.00	9.38	1	2,755	0.04%
2018/11/06	0	0.00	10	9.29	9.30	-10	2,828	-0.35%
2018/11/02	0	0.00	7	9.25	9.20	-7	2,919	-0.24%
2018/11/01	0	0.00	33	9.24	9.23	-33	2,965	-1.11%
2018/10/30	20	9.15	0	0.00	9.15	20	3,027	0.66%
2018/10/26	0	0.00	400	9.07	9.27	-400	3,111	-12.86%	大賣/鉅額交易
2018/10/23	10	9.08	0	0.00	9.09	10	3,155	0.32%
2018/10/22	2	9.15	0	0.00	9.18	2	3,153	0.06%
2018/10/18	0	0.00	20	9.23	9.25	-20	3,071	-0.65%
2018/10/17	0	0.00	0.3	9.39	9.33	-0.3	3,060	-0.01%
2018/10/15	35	9.34	0	0.00	9.31	35	2,993	1.17%
2018/10/12	10	9.27	0	0.00	9.40	10	2,965	0.34%
2018/10/11	10	9.27	0	0.00	9.37	10	2,898	0.34%
2018/10/09	10	10.00	0	0.00	9.98	10	2,790	0.36%
2018/10/05	0	0.00	30	10.05	10.05	-30	2,723	-1.10%
2018/10/03	0	0.00	4	10.15	10.20	-4	2,685	-0.15%
2018/10/01	0.7	10.35	0	0.00	10.35	0.7	2,662	0.03%
2018/09/21	30	10.35	1	10.35	10.40	29	2,939	0.99%
2018/09/14	10	10.30	0	0.00	10.35	10	2,930	0.34%
2018/09/12	50	10.20	0	0.00	10.20	50	2,895	1.73%
2018/09/10	150	10.20	0	0.00	10.20	150	2,950	5.08%	大買/鉅額交易
2018/08/31	100	10.40	0	0.00	10.35	100	3,097	3.23%
2018/08/30	100	10.40	0	0.00	10.35	100	3,145	3.18%
2018/08/24	1	10.35	0	0.00	10.35	1	3,284	0.03%
2018/08/23	4	11.20	0	0.00	11.25	4	3,209	0.12%
2018/08/21	2	11.20	20	11.25	11.20	-18	3,076	-0.58%
2018/08/16	0	0.00	10	11.10	11.15	-10	3,093	-0.32%
2018/08/15	0	0.00	10	11.15	11.15	-10	3,060	-0.33%
2018/08/13	32	11.16	0	0.00	11.15	32	3,122	1.02%
2018/08/10	8	11.40	10	11.38	11.40	-2	3,062	-0.07%
2018/08/07	5	11.15	0	0.00	11.25	5	2,946	0.17%
2018/08/03	0	0.00	10	11.33	11.35	-10	2,925	-0.34%
2018/08/02	5	11.15	0	0.00	11.20	5	2,872	0.17%
2018/07/30	0	0.00	5	11.10	11.15	-5	2,731	-0.18%
2018/07/19	0	0.00	4	11.00	11.00	-4	2,752	-0.15%
2018/07/10	18	10.90	5	10.95	10.95	13	2,958	0.44%
2018/07/09	0	0.00	10	10.88	10.90	-10	2,952	-0.34%
2018/07/06	2	10.70	32	10.75	10.75	-30	2,967	-1.01%
2018/07/05	45	10.79	0	0.00	10.75	45	2,992	1.50%
2018/07/03	16	11.02	0	0.00	11.00	16	2,923	0.55%
2018/06/26	7	11.21	0	0.00	11.30	7	2,802	0.25%
2018/06/25	32	11.40	0	0.00	11.35	32	2,780	1.15%
2018/06/15	5	11.30	0	0.00	11.25	5	2,787	0.18%
2018/06/14	20	11.46	0	0.00	11.40	20	2,694	0.74%
2018/06/12	0	0.00	30	11.60	11.65	-30	2,652	-1.13%
2018/06/07	30	11.65	10	11.73	11.75	20	2,593	0.77%
2018/06/06	0	0.00	5	11.60	11.60	-5	2,541	-0.20%
2018/06/05	0	0.00	45	11.50	11.50	-45	2,457	-1.83%
2018/05/31	1	11.25	0	0.00	11.35	1	2,374	0.04%
2018/05/30	5	11.25	0	0.00	11.25	5	2,385	0.21%
2018/05/29	1	11.35	0	0.00	11.40	1	2,368	0.04%
2018/05/25	30	11.35	0	0.00	11.35	30	2,404	1.25%
2018/05/22	0	0.00	5	11.45	11.35	-5	2,381	-0.21%
2018/05/21	0	0.00	10	11.38	11.40	-10	2,381	-0.42%
2018/05/08	10	11.20	0	0.00	11.25	10	2,638	0.38%
2018/05/07	10	11.20	0	0.00	11.20	10	2,710	0.37%
2018/04/30	0	0.00	1	11.20	11.25	-1	2,922	-0.03%
2018/04/27	5	11.05	0	0.00	11.10	5	2,926	0.17%
2018/04/26	0	0.00	3	11.15	11.05	-3	2,972	-0.10%
2018/04/25	11	11.05	0	0.00	11.10	11	3,051	0.36%
2018/04/24	2	11.10	0	0.00	11.20	2	3,192	0.06%
2018/04/23	34	11.12	0	0.00	11.10	34	3,203	1.06%
2018/04/20	2	11.10	0	0.00	11.10	2	3,268	0.06%
2018/04/16	0	0.00	15	11.33	11.20	-15	3,215	-0.47%
2018/04/12	0	0.00	10	11.25	11.25	-10	3,254	-0.31%
2018/03/29	26	11.20	0	0.00	11.15	26	3,519	0.74%
2018/03/28	2	11.20	0	0.00	11.20	2	3,525	0.06%
2018/03/23	0	0.00	3	11.20	11.15	-3	3,549	-0.08%
2018/03/14	0	0.00	2	11.55	11.40	-2	3,777	-0.05%
2018/03/13	2	11.45	0	0.00	11.45	2	3,783	0.05%
2018/03/06	0	0.00	1	11.20	11.15	-1	4,672	-0.02%
2018/03/05	1	11.10	0	0.00	11.10	1	4,771	0.02%
2018/02/27	0	0.00	0	11.35	11.40	0	4,802	0.00%
2018/02/23	40	11.48	0	0.00	11.45	40	4,850	0.82%
2018/02/09	0	0.00	1	11.15	11.05	-1	5,020	-0.02%
2018/02/08	10	11.15	3	11.07	11.20	7	4,972	0.14%
2018/02/07	4	11.00	2	11.20	11.00	2	4,938	0.04%
2018/02/06	2	10.80	0	0.00	10.95	2	4,889	0.04%
2018/02/05	3	11.60	0	0.00	11.65	3	4,742	0.06%
2018/01/30	3	12.10	0	0.00	12.00	3	4,661	0.06%
2018/01/24	0	0.00	2	11.95	11.95	-2	4,415	-0.05%
2018/01/19	0	0.00	2	12.10	11.85	-2	4,269	-0.05%
2018/01/17	0	0.00	1	11.70	11.75	-1	4,000	-0.02%
2018/01/08	0	0.00	0.5	11.50	11.50	-0.5	4,009	-0.01%
2018/01/05	0	0.00	5	11.35	11.35	-5	3,981	-0.13%
2018/01/02	5	11.42	0	0.00	11.40	5	3,768	0.13%