群益證 (6005)-兆豐-忠孝券商分點個股進出

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
24.30
漲跌
▼0.40
漲幅
-1.62%
成交量
31,186張
產業
上市金融類股
345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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	9	24.49	4	24.30	24.30	5	11,977	0.04%
2024/04/22	25	24.33	13.6	24.33	24.70	11.4	11,562	0.10%
2024/04/19	10	22.55	11	23.06	23.50	-1	10,678	-0.01%
2024/04/18	4.1	22.44	7.2	22.22	23.20	-3.1	9,965	-0.03%
2024/04/17	0	0.00	10	21.05	21.20	-10	9,257	-0.11%
2024/04/16	59	21.11	2	21.03	21.05	57	9,106	0.63%
2024/04/15	0	0.00	1	21.55	21.60	-1	8,867	-0.01%
2024/04/12	0	0.00	2.2	21.63	21.75	-2.2	8,757	-0.03%
2024/04/11	0	0.00	103	21.65	21.55	-103	8,604	-1.20%	大賣/鉅額交易
2024/04/10	0	0.00	7	21.19	21.35	-7	8,450	-0.08%
2024/04/09	11	21.37	5	21.34	21.40	6	8,264	0.07%
2024/04/08	2.1	21.03	13.3	21.05	21.45	-11.2	7,941	-0.14%
2024/04/03	3	19.55	3	19.78	19.75	0	7,514	0.00%
2024/04/02	0	0.00	3	19.80	19.70	-3	7,444	-0.04%
2024/04/01	2	19.60	19	19.51	19.70	-17	7,328	-0.23%
2024/03/29	4	19.10	0	0.00	19.15	4	7,007	0.06%
2024/03/28	102	19.10	102	19.00	18.95	0	6,912	0.00%	大買/大賣/
2024/03/27	11.6	19.05	3	19.07	19.05	8.6	6,710	0.13%
2024/03/26	2	18.98	1	18.80	18.90	1	6,617	0.02%
2024/03/25	4	18.95	6	19.00	19.00	-2	6,522	-0.03%
2024/03/22	38	18.98	33	19.03	19.10	5	6,484	0.08%
2024/03/21	28	19.16	27	19.10	19.15	1	6,322	0.02%
2024/03/20	22	18.61	0	0.00	18.50	22	5,987	0.37%
2024/03/19	0	0.00	3	18.85	18.85	-3	5,893	-0.05%
2024/03/18	8	18.51	2	18.70	18.70	6	5,813	0.10%
2024/03/15	9	18.68	4	18.80	18.60	5	5,680	0.09%
2024/03/14	15	18.91	8	18.89	18.80	7	5,393	0.13%
2024/03/13	6	18.30	11	18.41	18.45	-5	4,828	-0.10%
2024/03/12	68	18.30	5	18.22	18.35	63	4,662	1.35%
2024/03/11	2	18.00	2	18.15	18.10	0	4,528	0.00%
2024/03/08	9	17.93	1	18.20	17.80	8	4,369	0.18%
2024/03/07	6	17.81	13	17.87	18.00	-7	4,093	-0.17%
2024/03/06	4	17.70	0	0.00	17.75	4	3,869	0.10%
2024/03/05	0	0.00	3	17.47	17.60	-3	3,824	-0.08%
2024/03/04	3	17.30	0	0.00	17.30	3	3,724	0.08%
2024/03/01	9	17.05	25	17.07	17.05	-16	3,648	-0.44%
2024/02/29	3	16.77	12	16.70	16.75	-9	3,557	-0.25%
2024/02/26	2	16.40	3	16.40	16.40	-1	3,361	-0.03%
2024/02/23	0	0.00	45	16.50	16.45	-45	3,362	-1.34%
2024/02/22	12	16.44	0	0.00	16.45	12	3,387	0.35%
2024/02/21	2	16.38	0	0.00	16.35	2	3,386	0.06%
2024/02/20	2	16.50	15	16.55	16.45	-13	3,397	-0.38%
2024/02/19	1	16.55	33	16.56	16.55	-32	3,366	-0.95%
2024/02/16	10	16.25	7	16.23	16.40	3	3,371	0.09%
2024/02/15	0	0.00	1	16.10	16.15	-1	3,298	-0.03%
2024/02/05	1	16.00	0	0.00	16.05	1	3,246	0.03%
2024/02/02	1	16.10	2	16.15	16.15	-1	3,230	-0.03%
2024/02/01	0	0.00	1	16.15	16.15	-1	3,232	-0.03%
2024/01/31	1	16.00	2	16.05	16.10	-1	3,238	-0.03%
2024/01/30	2	16.05	0	0.00	16.10	2	3,229	0.06%
2024/01/29	0	0.00	2	16.20	16.20	-2	3,237	-0.06%
2024/01/26	0	0.00	3	16.15	16.15	-3	3,232	-0.09%
2024/01/24	5	16.00	0	0.00	16.05	5	3,192	0.16%
2024/01/23	20	15.85	0	0.00	15.95	20	3,194	0.63%
2024/01/17	15	15.67	0	0.00	15.50	15	3,145	0.48%
2024/01/16	14	15.90	0	0.00	15.85	14	3,090	0.45%
2024/01/15	1	16.10	1.2	16.11	16.10	-0.2	3,009	-0.01%
2024/01/12	7	16.09	0	0.00	16.10	7	3,033	0.23%
2024/01/11	4	16.18	11	16.20	16.20	-7	3,023	-0.23%
2024/01/10	0	0.00	3	16.10	16.10	-3	3,158	-0.09%
2024/01/09	2.2	16.21	0	0.00	16.15	2.2	3,150	0.07%
2024/01/08	19	16.37	2	16.43	16.30	17	3,132	0.54%
2024/01/05	5	16.14	7	16.14	16.15	-2	3,068	-0.07%
2024/01/04	0	0.00	1.4	16.10	16.10	-1.4	3,096	-0.05%
2024/01/03	3	16.10	0	0.00	16.05	3	3,178	0.09%
2024/01/02	6	16.27	5.2	16.31	16.30	0.8	3,129	0.03%
2023/12/29	4	16.26	6	16.31	16.35	-2	3,083	-0.06%
2023/12/28	0	0.00	12	16.15	16.15	-12	3,054	-0.39%
2023/12/27	2	16.05	0	0.00	16.10	2	3,016	0.07%
2023/12/26	0	15.95	2	15.95	16.00	-2	3,002	-0.07%
2023/12/25	1	15.85	0	0.00	15.85	1	3,010	0.03%
2023/12/19	3	16.02	0	0.00	16.00	3	2,935	0.10%
2023/12/18	0	0.00	5	16.19	16.20	-5	2,924	-0.17%
2023/12/15	0	0.00	53	16.20	16.20	-53	2,911	-1.82%
2023/12/14	0	0.00	6	16.13	16.15	-6	2,793	-0.21%
2023/12/13	150	15.93	0	0.00	15.90	150	2,699	5.56%	大買/鉅額交易
2023/12/12	311	15.95	0	0.00	15.90	311	2,721	11.43%	大買/鉅額交易
2023/12/11	6	15.89	4	15.95	15.95	2	2,748	0.07%
2023/12/08	50	15.90	7	15.80	15.90	43	2,697	1.59%
2023/12/07	1	15.55	4	15.55	15.50	-3	2,546	-0.12%
2023/12/06	10	15.48	6	15.52	15.55	4	2,541	0.16%
2023/12/05	2	15.43	1	15.50	15.45	1	2,539	0.04%
2023/12/04	1	15.50	5	15.52	15.55	-4	2,526	-0.16%
2023/12/01	0	15.40	0	0.00	15.45	0	2,463	0.00%
2023/11/30	1	15.40	0	0.00	15.40	1	2,452	0.04%
2023/11/29	0	0.00	1	15.45	15.45	-1	2,383	-0.04%
2023/11/28	1	15.30	3	15.38	15.40	-2	2,366	-0.08%
2023/11/27	1	15.35	1	15.45	15.25	0	2,350	0.00%
2023/11/24	0	15.30	0	0.00	15.35	0	2,330	0.00%
2023/11/22	12	15.36	4	15.36	15.40	8	2,326	0.34%
2023/11/21	5	15.30	5	15.35	15.45	0	2,307	0.00%
2023/11/20	1	15.20	1	15.25	15.20	0	2,262	0.00%
2023/11/10	2	14.63	0	14.65	14.60	2	2,286	0.09%
2023/11/09	1	14.70	0	0.00	14.70	1	2,323	0.04%
2023/11/06	8	14.81	2	14.80	14.80	6	2,567	0.23%
2023/11/02	1	14.55	0	0.00	14.50	1	2,632	0.04%
2023/10/31	2	14.25	1	14.30	14.25	1	2,780	0.04%
2023/10/30	0.4	14.45	0	0.00	14.35	0.4	2,951	0.01%
2023/10/24	5	14.45	0	0.00	14.45	5	3,314	0.15%
2023/10/18	0	14.45	30	14.45	14.80	-30	3,847	-0.78%
2023/10/11	0	14.50	0	0.00	14.60	0	4,171	0.00%
2023/10/06	0	14.50	0	0.00	14.45	0	4,157	0.00%
2023/10/05	0	14.45	0	0.00	14.40	0	4,233	0.00%
2023/10/03	6	14.60	6	14.60	14.55	0	4,354	0.00%
2023/09/27	0	14.60	0	0.00	14.60	0	4,525	0.00%
2023/09/26	0	14.70	0	0.00	14.60	0	4,540	0.00%
2023/09/25	0	0.00	0	14.75	14.75	0	4,573	0.00%
2023/09/22	0	14.75	0	0.00	14.65	0	4,622	0.00%
2023/09/18	0	0.00	1	15.05	15.05	-1	4,679	-0.02%
2023/09/14	0	0.00	7	14.88	15.20	-7	4,690	-0.15%
2023/09/13	0	0.00	4.1	14.85	14.80	-4.1	4,656	-0.09%
2023/09/12	1	14.85	0	0.00	14.85	1	4,760	0.02%
2023/09/11	2	14.75	0	0.00	14.75	2	4,835	0.04%
2023/09/07	0	14.80	0	0.00	14.70	0	4,990	0.00%
2023/09/05	0	14.95	0	0.00	14.90	0	5,173	0.00%
2023/08/31	10	14.80	0	0.00	14.80	10	5,726	0.17%
2023/08/28	2	14.80	0	0.00	14.75	2	5,959	0.03%
2023/08/25	0	14.90	0	0.00	14.85	0	5,984	0.00%
2023/08/24	5	14.85	0	0.00	14.90	5	6,024	0.08%
2023/08/22	12	14.83	0	0.00	14.70	12	6,065	0.20%
2023/08/18	2	14.60	0	0.00	14.65	2	6,048	0.03%
2023/08/17	5	14.40	0	0.00	14.65	5	6,052	0.08%
2023/08/16	0	0.00	1	14.70	14.65	-1	6,031	-0.02%
2023/08/14	12	14.95	0	0.00	14.80	12	6,201	0.19%
2023/08/11	6	15.23	0	0.00	15.15	6	6,164	0.10%
2023/08/10	0	15.25	0	0.00	15.00	0	6,142	0.00%
2023/08/08	1	15.35	0	0.00	15.40	1	6,582	0.02%
2023/08/02	1	15.60	0	0.00	15.35	1	6,546	0.02%
2023/08/01	1	15.90	0	0.00	15.90	1	6,439	0.02%
2023/07/31	2	16.05	1	16.10	15.95	1	6,439	0.02%
2023/07/27	0	0.00	1	15.95	15.95	-1	6,368	-0.02%
2023/07/26	2	15.80	0	0.00	15.85	2	6,256	0.03%
2023/07/25	1	15.65	0	0.00	15.55	1	6,067	0.02%
2023/07/24	5	15.25	0	0.00	15.10	5	5,905	0.08%
2023/07/19	1	14.90	0	0.00	14.95	1	5,807	0.02%
2023/07/18	0	0.00	1	15.00	14.85	-1	5,810	-0.02%
2023/07/17	0	0.00	2	15.00	15.05	-2	5,835	-0.03%
2023/07/14	2	14.38	10	14.58	14.65	-8	5,861	-0.14%
2023/07/13	0	14.40	9	14.33	14.25	-9	5,874	-0.15%
2023/07/12	6	14.55	0	0.00	14.50	6	6,064	0.10%
2023/07/11	1	14.60	0.9	14.60	14.60	0.1	6,310	0.00%
2023/07/07	0	0.00	1	14.15	14.40	-1	6,164	-0.02%
2023/07/04	0	0.00	1	14.50	14.45	-1	6,099	-0.02%
2023/06/29	1	14.25	0	0.00	14.25	1	6,031	0.02%
2023/06/27	1	14.30	1	14.20	14.15	0	5,985	0.00%
2023/06/16	1	14.60	0	0.00	14.60	1	5,887	0.02%
2023/06/15	1	14.60	0	0.00	14.55	1	5,862	0.02%
2023/06/14	1	14.70	4	14.85	14.65	-3	5,828	-0.05%
2023/06/12	1	14.40	0	0.00	14.45	1	5,707	0.02%
2023/06/09	7.6	14.75	0	0.00	14.65	7.6	5,633	0.13%
2023/06/08	1	14.55	35	14.77	14.95	-34	5,535	-0.61%
2023/06/07	1	14.45	2.3	14.50	14.50	-1.3	5,193	-0.02%
2023/06/06	2.3	14.28	1.6	14.31	14.25	0.7	5,100	0.01%
2023/06/05	0	0.00	8.8	14.20	14.30	-8.8	5,040	-0.18%
2023/06/02	1	13.95	1.1	14.09	14.05	-0.1	4,950	0.00%
2023/05/29	1	13.85	0	0.00	13.85	1	4,847	0.02%
2023/05/24	0	0.00	2	13.68	13.70	-2	4,863	-0.04%
2023/05/23	0.1	13.70	2	13.70	13.75	-1.9	4,862	-0.04%
2023/05/22	0	0.00	20	13.50	13.55	-20	4,851	-0.41%
2023/05/19	20	13.50	0	0.00	13.50	20	4,841	0.41%
2023/05/18	1	13.40	3	13.40	13.45	-2	4,776	-0.04%
2023/05/15	3	13.07	0	0.00	13.10	3	4,554	0.07%
2023/05/12	1	13.20	0	0.00	13.30	1	4,215	0.02%
2023/05/10	0	0.00	5	13.73	13.85	-5	4,121	-0.12%
2023/05/09	1	13.85	2	14.08	13.85	-1	4,082	-0.02%
2023/05/08	2	13.85	0	0.00	14.05	2	4,056	0.05%
2023/05/04	0	0.00	2	14.00	14.10	-2	4,009	-0.05%
2023/05/03	0	0.00	2	13.90	13.95	-2	3,936	-0.05%
2023/04/28	1	13.60	0	0.00	13.70	1	3,942	0.03%
2023/04/24	0	0.00	1	13.55	13.60	-1	3,751	-0.03%
2023/04/21	0	0.00	2	13.50	13.45	-2	3,672	-0.05%
2023/04/19	1	13.90	4	13.73	13.85	-3	3,503	-0.09%
2023/04/18	51	13.65	50	13.40	13.40	1	3,290	0.03%
2023/04/17	24	13.10	22	13.16	13.35	2	3,165	0.06%
2023/04/14	0	0.00	14.3	13.07	13.70	-14.3	2,893	-0.49%
2023/04/11	0	0.00	1	12.35	12.45	-1	2,578	-0.04%
2023/04/10	0	12.10	0	0.00	12.20	0	2,489	0.00%
2023/03/20	0	0.00	1	12.05	12.00	-1	2,494	-0.04%
2023/03/17	1	11.60	1	11.85	11.85	0	2,424	0.00%
2023/03/14	2	11.80	0	0.00	11.75	2	2,385	0.08%
2023/03/07	0	0.00	1	12.25	12.35	-1	2,459	-0.04%
2023/03/06	0	0.00	1	11.95	12.10	-1	2,436	-0.04%
2023/03/02	6	11.79	0	0.00	11.85	6	2,432	0.25%
2023/02/23	0	0.00	3	12.05	12.05	-3	2,322	-0.13%
2023/02/21	2	11.90	0	0.00	11.95	2	2,276	0.09%
2023/02/16	1	11.90	0	0.00	11.75	1	2,286	0.04%
2023/02/10	2	11.88	0	0.00	11.90	2	2,327	0.09%
2023/02/08	1	12.00	3	12.17	12.35	-2	2,216	-0.09%
2023/02/03	0	0.00	303	11.90	11.95	-303	2,120	-14.29%	大賣/鉅額交易
2023/02/02	1	11.60	0	0.00	11.75	1	2,055	0.05%
2023/01/30	0	0.00	2	11.55	11.50	-2	2,063	-0.10%
2023/01/16	1	11.35	4	11.30	11.30	-3	2,070	-0.14%
2022/12/29	1	10.80	0	0.00	10.70	1	2,271	0.04%
2022/12/28	2	11.05	0	0.00	11.00	2	2,225	0.09%
2022/12/23	0	0.00	1	11.05	11.10	-1	2,226	-0.04%
2022/12/19	5	11.25	0	0.00	11.20	5	2,311	0.22%
2022/12/08	107	11.45	0	0.00	11.40	107	2,270	4.71%	大買/鉅額交易
2022/12/07	197	11.50	0	0.00	11.55	197	2,250	8.75%	大買/鉅額交易
2022/11/30	0	0.00	10	11.65	11.75	-10	2,132	-0.47%
2022/11/29	0	11.25	0	0.00	11.45	0	2,070	0.00%
2022/11/25	0	11.30	0	0.00	11.35	0	2,043	0.00%
2022/11/24	0	11.25	0	0.00	11.25	0	2,040	0.00%
2022/11/22	0	11.10	0	0.00	11.10	0	2,078	0.00%
2022/11/21	0	11.05	0	0.00	11.10	0	2,092	0.00%
2022/11/18	0	11.05	0	0.00	10.95	0	2,092	0.00%
2022/11/17	0	11.05	0	0.00	11.05	0	2,078	0.00%
2022/11/15	10	11.25	0	0.00	11.25	10	2,061	0.49%
2022/11/14	0	11.05	0	0.00	11.10	0	2,030	0.00%
2022/11/11	0	10.95	1	11.05	11.00	-1	2,017	-0.05%
2022/11/10	0	10.60	0	0.00	10.70	0	1,970	0.00%
2022/11/09	0	10.70	0	0.00	10.75	0	1,968	0.00%
2022/11/08	0	10.50	0	0.00	10.45	0	1,943	0.00%
2022/11/07	0	10.35	0	0.00	10.40	0	1,972	0.00%
2022/11/03	0	10.30	0	0.00	10.25	0	2,016	0.00%
2022/11/02	0	10.30	0	0.00	10.30	0	2,019	0.00%
2022/11/01	0	10.15	0	0.00	10.20	0	2,025	0.00%
2022/10/31	0	10.10	0	0.00	10.00	0	2,033	0.00%
2022/10/28	0	10.20	0	0.00	10.00	0	2,047	0.00%
2022/10/27	0	10.10	0	0.00	10.10	0	2,000	0.00%
2022/10/26	0	9.97	0	0.00	10.00	0	2,012	0.00%
2022/10/25	0	10.00	0	0.00	9.85	0	1,993	0.00%
2022/10/24	0	10.15	0	0.00	9.97	0	1,975	0.00%
2022/10/21	1	10.00	0	0.00	10.00	1	1,992	0.05%
2022/10/20	2	9.81	0	0.00	10.00	2	1,975	0.10%
2022/10/18	2	10.10	0	0.00	10.10	2	1,871	0.11%
2022/10/17	0	0.00	10	9.97	10.05	-10	1,874	-0.53%
2022/10/14	0	0.00	10	10.15	10.15	-10	1,853	-0.54%
2022/10/13	1	10.00	0	0.00	10.05	1	1,868	0.05%
2022/10/11	4	10.13	0	0.00	10.15	4	1,879	0.21%
2022/09/30	0	0.00	4	10.35	10.55	-4	2,452	-0.16%
2022/09/28	1	10.10	0	0.00	10.10	1	2,469	0.04%
2022/09/27	1	10.50	0	0.00	10.50	1	2,460	0.04%
2022/09/20	2	11.15	0	0.00	11.20	2	2,512	0.08%
2022/09/16	2	11.30	0	0.00	11.05	2	2,559	0.08%
2022/09/15	3	11.55	0	0.00	11.55	3	2,505	0.12%
2022/09/07	2	11.30	0	0.00	11.30	2	2,749	0.07%
2022/09/01	10	11.80	1	11.80	11.85	9	2,839	0.32%
2022/08/29	3	11.90	0	0.00	11.90	3	2,799	0.11%
2022/08/16	0	0.00	20	12.20	12.25	-20	2,914	-0.69%
2022/08/15	0.3	12.20	0	0.00	12.20	0.3	2,907	0.01%
2022/08/11	0	0.00	1	11.80	11.90	-1	2,889	-0.03%
2022/08/05	1	11.35	0	0.00	11.50	1	3,024	0.03%
2022/08/02	0.3	11.30	0	0.00	11.25	0.3	3,263	0.01%
2022/07/28	6	11.45	0	0.00	11.45	6	3,349	0.18%
2022/07/21	1	11.10	0	0.00	11.15	1	3,474	0.03%
2022/07/20	4	11.14	1	11.20	11.05	3	3,513	0.09%
2022/07/15	8	10.78	0	0.00	10.75	8	3,589	0.22%
2022/07/14	0	0.00	1	11.20	11.15	-1	3,542	-0.03%
2022/07/13	7	12.62	0	0.00	12.65	7	3,433	0.20%
2022/07/12	1	12.40	0	0.00	12.50	1	3,354	0.03%
2022/07/06	23	13.60	0	0.00	13.60	23	3,146	0.73%
2022/07/01	1	13.80	0	0.00	13.55	1	3,574	0.03%
2022/06/29	10	14.15	0	0.00	14.20	10	3,523	0.28%
2022/06/27	0	0.00	10	14.45	14.50	-10	3,545	-0.28%
2022/06/23	0	0.00	0.9	14.10	14.15	-0.9	3,532	-0.03%
2022/06/22	11	14.23	0	0.00	14.10	11	3,549	0.31%
2022/06/21	0	0.00	10	14.15	14.25	-10	3,524	-0.28%
2022/06/20	13	13.95	0	0.00	13.90	13	3,501	0.37%
2022/06/10	1	14.60	0	0.00	14.65	1	3,465	0.03%
2022/06/09	1	14.80	0	0.00	14.80	1	3,451	0.03%
2022/06/01	10	14.80	0	0.00	14.80	10	3,667	0.27%
2022/05/31	0	0.00	30	14.70	14.85	-30	3,668	-0.82%
2022/05/30	10	14.85	1	14.75	14.85	9	3,660	0.25%
2022/05/23	12	14.15	0	0.00	14.10	12	3,752	0.32%
2022/05/20	0	0.00	1	14.10	14.10	-1	3,806	-0.03%
2022/05/18	10	14.35	1	14.45	14.40	9	3,797	0.24%
2022/05/16	3	13.97	2	14.30	14.10	1	3,786	0.03%
2022/05/13	0	0.00	1	14.05	14.25	-1	3,752	-0.03%
2022/05/12	2	14.50	1	14.00	14.00	1	3,756	0.03%
2022/05/11	1	14.90	0	0.00	14.85	1	3,613	0.03%
2022/05/10	0	0.00	1	15.05	15.15	-1	3,549	-0.03%
2022/05/09	7	15.36	0	0.00	15.15	7	3,531	0.20%
2022/05/03	2	15.90	0	0.00	15.85	2	3,563	0.06%
2022/04/28	1	15.60	0	0.00	15.55	1	3,654	0.03%
2022/04/27	6	15.67	1	15.70	15.55	5	3,652	0.14%
2022/04/26	3	15.90	0	0.00	15.90	3	3,649	0.08%
2022/04/25	10	15.87	2	16.05	15.80	8	3,616	0.22%
2022/04/22	0	0.00	2	16.20	16.20	-2	3,596	-0.06%
2022/04/21	1	16.20	0	0.00	16.30	1	3,637	0.03%
2022/04/20	1	16.20	0	0.00	16.15	1	3,754	0.03%
2022/04/19	13.1	16.16	0	0.00	16.20	13.1	3,782	0.35%
2022/04/14	1	16.25	1	16.20	16.25	0	3,887	0.00%
2022/04/13	3	16.22	0	0.00	16.25	3	3,907	0.08%
2022/04/12	2	16.25	0	0.00	16.20	2	3,909	0.05%
2022/04/11	31	16.34	3	16.27	16.30	28	3,900	0.72%
2022/04/08	1	16.55	36	16.63	16.70	-35	3,776	-0.93%
2022/04/07	27	16.23	0	0.00	16.15	27	3,597	0.75%
2022/04/06	8	16.38	0	0.00	16.40	8	3,604	0.22%
2022/04/01	1.2	16.41	1	16.45	16.45	0.2	3,607	0.01%
2022/03/30	0	0.00	52	16.50	16.45	-52	3,631	-1.43%
2022/03/25	1	16.35	0	0.00	16.35	1	3,618	0.03%
2022/03/18	1	16.20	1	16.15	16.25	0	3,629	0.00%
2022/03/17	3	16.15	2	16.20	16.15	1	3,591	0.03%
2022/03/16	0.4	15.80	0	0.00	15.80	0.4	3,568	0.01%
2022/03/15	1	15.75	0	0.00	15.75	1	3,562	0.03%
2022/03/14	1	15.85	3	15.80	15.90	-2	3,624	-0.06%
2022/03/11	2	15.68	0	0.00	15.65	2	3,635	0.06%
2022/03/10	3.3	15.69	0	0.00	15.75	3.3	3,641	0.09%
2022/03/09	24.3	15.24	0	0.00	15.40	24.3	3,615	0.67%
2022/03/08	1.1	15.10	0	0.00	15.05	1.1	3,614	0.03%
2022/03/07	1	15.45	0	0.00	15.30	1	3,576	0.03%
2022/02/25	2	15.75	10	15.80	15.70	-8	3,584	-0.22%
2022/02/24	13	15.79	2	15.80	15.75	11	3,581	0.31%
2022/02/22	9	16.07	0	0.00	16.05	9	3,614	0.25%
2022/02/21	2	16.18	0	0.00	16.30	2	3,759	0.05%
2022/02/18	1	16.20	0	0.00	16.25	1	3,856	0.03%
2022/02/17	1	16.30	8	16.36	16.30	-7	3,875	-0.18%
2022/02/16	3	16.32	5	16.25	16.35	-2	3,905	-0.05%
2022/02/15	1	16.35	17	16.35	16.20	-16	3,950	-0.40%
2022/02/14	2	16.28	0	0.00	16.25	2	3,939	0.05%
2022/02/11	1	16.70	0	0.00	16.70	1	4,013	0.02%
2022/02/10	10	16.75	0	0.00	16.80	10	4,024	0.25%
2022/02/09	5	16.75	0	0.00	16.80	5	4,128	0.12%
2022/02/08	0	0.00	15	16.75	16.80	-15	4,121	-0.36%
2022/02/07	4	16.54	0	0.00	16.55	4	4,117	0.10%
2022/01/26	2	16.20	0	0.00	16.15	2	4,087	0.05%
2022/01/25	5	16.17	0	0.00	16.15	5	4,076	0.12%
2022/01/24	5	16.19	2	16.25	16.35	3	4,037	0.07%
2022/01/21	12	16.50	0	0.00	16.45	12	4,014	0.30%
2022/01/20	2	16.55	0	0.00	16.75	2	3,959	0.05%
2022/01/19	7	16.68	0	0.00	16.60	7	3,927	0.18%
2022/01/18	2	16.90	0	0.00	16.90	2	3,853	0.05%
2022/01/14	0.7	17.20	19	17.19	17.10	-18.3	3,787	-0.48%
2022/01/13	1.2	17.20	4	17.15	17.25	-2.8	3,746	-0.07%
2022/01/12	3	16.97	0	0.00	16.95	3	3,653	0.08%
2022/01/11	2	16.90	2	17.05	17.00	0	3,611	0.00%
2022/01/10	0.3	16.95	0	0.00	16.95	0.3	3,550	0.01%
2022/01/07	0.1	16.85	2	16.90	16.85	-1.9	3,504	-0.06%
2022/01/05	3	16.83	0	0.00	16.90	3	3,444	0.09%
2022/01/03	0	0.00	1	17.05	16.95	-1	3,413	-0.03%
2021/12/30	1	16.85	2	16.95	16.95	-1	3,322	-0.03%
2021/12/28	1	16.70	0	0.00	16.75	1	3,293	0.03%
2021/12/27	0	0.00	1	16.70	16.75	-1	3,314	-0.03%
2021/12/24	1	16.50	0	0.00	16.55	1	3,310	0.03%
2021/12/23	0	0.00	5	16.50	16.55	-5	3,302	-0.15%
2021/12/22	2	16.48	0	0.00	16.40	2	3,322	0.06%
2021/12/21	0	0.00	1	16.30	16.55	-1	3,319	-0.03%
2021/12/20	1	16.30	0	0.00	16.30	1	3,307	0.03%
2021/12/17	1	16.40	0	0.00	16.40	1	3,289	0.03%
2021/12/14	1	16.50	20	16.65	16.40	-19	3,425	-0.55%
2021/12/10	2	16.73	0	0.00	16.75	2	3,389	0.06%
2021/12/08	0.1	16.60	4	16.65	16.60	-3.9	3,382	-0.12%
2021/12/06	1	16.20	0	0.00	16.35	1	3,321	0.03%
2021/11/30	2	16.30	0	0.00	16.15	2	3,326	0.06%
2021/11/26	0	0.00	1	16.40	16.25	-1	3,281	-0.03%
2021/11/23	0	0.00	2	16.60	16.55	-2	3,295	-0.06%
2021/11/22	1	16.65	0	0.00	16.75	1	3,277	0.03%
2021/11/19	1	16.80	0	0.00	16.70	1	3,250	0.03%
2021/11/18	3	16.70	1	16.80	16.80	2	3,182	0.06%
2021/11/17	0	0.00	3	16.37	16.50	-3	2,998	-0.10%
2021/11/16	1	16.10	0	0.00	16.15	1	2,911	0.03%
2021/11/15	0	0.00	1	16.10	16.10	-1	2,937	-0.03%
2021/11/12	0	0.00	30	15.91	15.95	-30	2,970	-1.01%
2021/11/08	1	15.60	13	15.61	15.70	-12	3,053	-0.39%
2021/11/04	1	15.20	0	0.00	15.20	1	3,097	0.03%
2021/11/03	0	15.30	1	15.25	15.30	-1	3,169	-0.03%
2021/11/02	0	0.00	2	15.20	15.25	-2	3,166	-0.06%
2021/11/01	0	15.20	0	0.00	15.20	0	3,179	0.00%
2021/10/28	4	15.16	0	0.00	15.15	4	3,236	0.12%
2021/10/27	0	15.32	0	0.00	15.30	0	3,294	0.00%
2021/10/26	1	15.40	0	0.00	15.40	1	3,452	0.03%
2021/10/21	0	0.00	1	15.40	15.50	-1	4,070	-0.02%
2021/10/20	0	0.00	2	15.30	15.30	-2	4,173	-0.05%
2021/10/19	2	15.23	0	0.00	15.20	2	4,289	0.05%
2021/10/14	1	14.90	0	0.00	14.85	1	4,545	0.02%
2021/10/07	1	15.05	0	0.00	15.05	1	4,903	0.02%
2021/10/05	3	14.50	0	0.00	14.90	3	5,051	0.06%
2021/10/04	2	14.70	0	0.00	14.70	2	5,094	0.04%
2021/09/29	0.1	15.25	0	0.00	15.20	0.1	5,348	0.00%
2021/09/28	0	0.00	1	15.40	15.40	-1	5,436	-0.02%
2021/09/23	0	0.00	2	15.25	15.25	-2	5,726	-0.03%
2021/09/22	25.1	14.93	0	0.00	14.95	25.1	5,777	0.43%
2021/09/17	1	15.25	0	0.00	15.25	1	5,779	0.02%
2021/09/16	5	15.45	0	0.00	15.40	5	5,776	0.09%
2021/09/15	0.1	15.55	0	0.00	15.55	0.1	5,877	0.00%
2021/09/09	2	15.15	0	0.00	15.10	2	6,168	0.03%
2021/09/08	0	15.25	1	15.35	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	4	15.41	0	0.00	15.40	4	6,263	0.06%
2021/08/31	0	0.00	1	15.85	15.85	-1	6,467	-0.02%
2021/08/24	2	15.20	7	15.18	15.50	-5	6,853	-0.07%
2021/08/23	0	0.00	1	15.15	15.15	-1	6,982	-0.01%
2021/08/19	1	15.20	4	15.00	15.00	-3	7,318	-0.04%
2021/08/18	1	14.80	0	0.00	15.35	1	7,344	0.01%
2021/08/17	2	14.75	0	0.00	14.75	2	7,374	0.03%
2021/08/16	2.1	14.75	0	0.00	14.75	2.1	7,425	0.03%
2021/08/13	3	15.42	0	0.00	15.25	3	7,547	0.04%
2021/08/12	8	15.54	0	0.00	15.60	8	7,632	0.10%
2021/08/11	7	15.69	9.3	15.58	15.65	-2.3	7,764	-0.03%
2021/08/10	4	15.94	0.6	15.95	15.95	3.4	7,977	0.04%
2021/08/09	0	0.00	6	15.95	16.20	-6	8,277	-0.07%
2021/08/05	1	15.85	0	0.00	15.85	1	8,802	0.01%
2021/08/03	0	15.90	0	0.00	15.75	0	10,126	0.00%
2021/08/02	3	15.87	0	0.00	15.90	3	10,576	0.03%
2021/07/30	3	16.05	20	16.10	16.00	-17	10,694	-0.16%
2021/07/29	20	17.20	25	17.16	17.20	-5	10,756	-0.05%
2021/07/28	4.2	16.95	3	17.00	17.05	1.2	10,864	0.01%
2021/07/27	1	17.25	2	17.30	17.20	-1	11,249	-0.01%
2021/07/26	4.1	17.70	0	0.00	17.50	4.1	11,528	0.04%
2021/07/23	1	17.60	0	0.00	17.70	1	12,031	0.01%
2021/07/21	24	17.48	310	17.50	17.40	-286	12,592	-2.27%	大賣/鉅額交易
2021/07/20	2.1	17.45	0	0.00	17.45	2.1	13,084	0.02%
2021/07/19	19	17.75	0	0.00	17.80	19	13,321	0.14%
2021/07/16	10	17.60	3	17.70	17.70	7	14,103	0.05%
2021/07/15	0	0.00	1	17.50	17.60	-1	14,383	-0.01%
2021/07/14	0	0.00	4	17.25	17.25	-4	14,753	-0.03%
2021/07/13	5	17.30	0	0.00	17.20	5	15,516	0.03%
2021/07/09	0	17.25	0	0.00	17.25	0	16,041	0.00%
2021/07/08	0	0.00	5	17.35	17.30	-5	16,191	-0.03%
2021/07/07	0.2	17.15	1	17.25	17.15	-0.8	16,401	0.00%
2021/07/06	0	0.00	1	17.45	17.45	-1	16,643	-0.01%
2021/07/05	1	17.10	0	0.00	17.20	1	16,652	0.01%
2021/07/01	0	0.00	5	17.05	16.95	-5	16,780	-0.03%
2021/06/30	0	0.00	2	16.90	16.95	-2	16,878	-0.01%
2021/06/29	0	0.00	0.2	16.70	16.65	-0.2	16,922	0.00%
2021/06/25	11	16.79	2.5	16.78	16.70	8.5	17,300	0.05%
2021/06/24	1	16.75	2	16.68	16.85	-1	17,433	-0.01%
2021/06/23	3	16.43	0	0.00	16.50	3	17,774	0.02%
2021/06/22	3	16.35	5	16.33	16.35	-2	18,269	-0.01%
2021/06/21	11.5	16.14	23.8	16.30	16.10	-12.3	18,332	-0.07%
2021/06/16	2	16.60	0	0.00	16.55	2	18,454	0.01%
2021/06/15	0	0.00	1	16.60	16.65	-1	18,507	-0.01%
2021/06/11	6	16.85	0	0.00	16.75	6	18,488	0.03%
2021/06/10	2	16.68	0	0.00	16.80	2	18,535	0.01%
2021/06/09	4	16.85	0	0.00	16.75	4	18,714	0.02%
2021/06/07	2	17.40	0	0.00	17.10	2	19,045	0.01%
2021/06/04	4	17.56	1	17.60	17.50	3	18,928	0.02%
2021/06/03	0	0.00	1	17.80	17.75	-1	18,984	-0.01%
2021/06/02	0	0.00	1	17.85	17.70	-1	19,069	-0.01%
2021/06/01	0	0.00	1	17.70	17.70	-1	18,996	-0.01%
2021/05/31	10	17.75	0	0.00	17.50	10	18,961	0.05%
2021/05/28	0	0.00	4	17.48	17.65	-4	18,896	-0.02%
2021/05/25	1	16.80	12	16.75	16.80	-11	19,022	-0.06%
2021/05/24	0	0.00	8	16.79	16.65	-8	18,996	-0.04%
2021/05/21	26	16.30	0	0.00	16.65	26	18,932	0.14%
2021/05/20	1	16.10	1	16.05	16.10	0	18,760	0.00%
2021/05/19	1	16.20	0	16.20	16.25	1	18,665	0.01%
2021/05/18	2	15.75	19	15.96	16.20	-17	18,597	-0.09%
2021/05/17	13	15.05	16	15.15	15.00	-3	18,403	-0.02%
2021/05/14	4	16.18	3.8	16.11	16.20	0.2	18,194	0.00%
2021/05/13	11.3	16.03	7	16.37	16.10	4.3	17,976	0.02%
2021/05/12	25	16.61	0	0.00	16.40	25	17,636	0.14%
2021/05/11	25.5	18.18	50	18.05	17.95	-24.5	16,906	-0.14%
2021/05/10	72	18.51	22	18.52	18.55	50	16,422	0.30%
2021/05/07	1	18.30	20	18.35	18.60	-19	15,989	-0.12%
2021/05/06	1	18.20	1	18.85	18.45	0	15,900	0.00%
2021/05/05	33	18.52	3	18.65	18.45	30	15,720	0.19%
2021/05/04	8	18.16	32	18.51	18.05	-24	15,494	-0.15%
2021/05/03	20	19.11	11	19.30	18.95	9	14,976	0.06%
2021/04/29	16	18.94	76	18.94	19.30	-60	14,545	-0.41%
2021/04/28	2	18.50	2.5	18.52	18.45	-0.5	14,027	0.00%
2021/04/27	2.2	18.80	5.5	18.83	18.75	-3.3	13,826	-0.02%
2021/04/26	33	18.97	13	18.75	18.95	20	13,475	0.15%
2021/04/23	17	18.30	6.8	18.30	18.40	10.2	13,019	0.08%
2021/04/22	7	18.59	4	19.15	18.50	3	12,820	0.02%
2021/04/21	15	18.18	2	18.25	18.45	13	12,099	0.11%
2021/04/20	22	18.21	11	18.71	18.30	11	11,991	0.09%
2021/04/19	82	18.43	62.1	18.65	18.95	19.9	11,847	0.17%
2021/04/16	205	17.35	4	17.31	17.70	201	11,440	1.76%	大買/鉅額交易
2021/04/15	5	16.75	0	0.00	16.80	5	11,678	0.04%
2021/04/13	2	16.50	6	16.76	16.35	-4	12,530	-0.03%
2021/04/12	0	0.00	3	16.43	16.55	-3	12,421	-0.02%
2021/04/08	1	15.90	2	16.10	16.05	-1	12,582	-0.01%
2021/04/07	0	0.00	1	16.00	15.95	-1	13,102	-0.01%
2021/04/06	1	15.90	12	15.94	15.85	-11	13,097	-0.08%
2021/04/01	2	15.60	0	0.00	15.65	2	12,953	0.02%
2021/03/31	0	0.00	4	15.45	15.60	-4	12,884	-0.03%
2021/03/30	2	15.40	1	15.25	15.45	1	12,676	0.01%
2021/03/29	21	15.17	16.1	15.17	15.20	4.9	12,468	0.04%
2021/03/26	29	15.09	8	15.10	15.10	21	12,538	0.17%
2021/03/25	30	15.18	24	15.21	15.40	6	12,267	0.05%
2021/03/24	2	14.85	2	14.80	14.85	0	11,840	0.00%
2021/03/23	12	14.67	1	14.75	14.70	11	11,769	0.09%
2021/03/22	7	14.80	0	0.00	14.85	7	11,719	0.06%
2021/03/19	0	0.00	21	14.82	14.80	-21	11,743	-0.18%
2021/03/18	1	14.60	3	14.65	14.70	-2	11,635	-0.02%
2021/03/15	1	14.40	2	14.50	14.50	-1	11,914	-0.01%
2021/03/11	0	0.00	2	14.30	14.30	-2	12,099	-0.02%
2021/03/10	1	14.25	0	0.00	14.20	1	12,004	0.01%
2021/03/09	1	14.25	1	14.25	14.25	0	12,166	0.00%
2021/03/08	1	14.20	0	0.00	14.20	1	12,121	0.01%
2021/03/03	0	0.00	2	14.00	14.15	-2	12,233	-0.02%
2021/03/02	1	14.15	0	0.00	13.90	1	12,162	0.01%
2021/02/26	11	14.01	0	0.00	14.10	11	12,090	0.09%
2021/02/25	12	14.30	6	14.28	14.35	6	11,958	0.05%
2021/02/23	0	0.00	0.1	14.20	14.25	-0.1	12,040	0.00%
2021/02/22	1	14.00	0	0.00	14.05	1	12,088	0.01%
2021/02/19	2	14.05	1	14.05	14.10	1	12,033	0.01%
2021/02/18	2	14.05	7	14.18	14.20	-5	12,008	-0.04%
2021/02/17	6	13.89	0	0.00	14.00	6	11,930	0.05%
2021/02/05	0	0.00	1	13.95	13.85	-1	11,820	-0.01%
2021/02/02	0.5	13.75	1	13.60	13.75	-0.5	11,963	0.00%
2021/02/01	4.5	13.34	2	13.30	13.55	2.5	11,995	0.02%
2021/01/29	2	13.48	1	13.45	13.40	1	11,922	0.01%
2021/01/28	4	13.51	2	13.60	13.55	2	11,840	0.02%
2021/01/26	3	13.80	1	14.00	13.80	2	11,710	0.02%
2021/01/25	0	0.00	2	13.80	13.80	-2	11,636	-0.02%
2021/01/22	0	0.00	1	13.90	13.95	-1	11,593	-0.01%
2021/01/21	4	13.88	1	14.00	13.90	3	11,551	0.03%
2021/01/20	1	13.80	2	13.85	13.75	-1	11,437	-0.01%
2021/01/19	1	14.10	2	14.20	14.15	-1	11,285	-0.01%
2021/01/18	0	0.00	6	14.02	14.15	-6	11,226	-0.05%
2021/01/15	3	13.98	31	14.00	13.95	-28	11,118	-0.25%
2021/01/13	2	14.30	4	14.35	14.40	-2	10,826	-0.02%
2021/01/12	26	14.19	1	14.30	14.05	25	10,566	0.24%
2021/01/11	20	14.85	22	14.78	14.75	-2	10,218	-0.02%
2021/01/08	75	15.09	20.5	15.08	15.20	54.5	9,826	0.55%
2021/01/07	37	14.98	2	15.03	15.15	35	9,139	0.38%
2021/01/06	2	14.00	29.7	14.11	14.20	-27.7	8,507	-0.33%
2021/01/05	15.5	13.90	0	0.00	13.90	15.5	7,848	0.20%
2021/01/04	2	13.88	6	13.87	13.95	-4	7,708	-0.05%
2020/12/31	39.5	13.68	0	0.00	13.55	39.5	7,479	0.53%
2020/12/30	61	13.75	3	13.63	14.10	58	7,039	0.82%
2020/12/29	0	0.00	1	13.45	13.35	-1	6,360	-0.02%
2020/12/28	1	13.10	1	13.25	13.30	0	6,271	0.00%
2020/12/23	1	12.85	0	0.00	12.85	1	6,139	0.02%
2020/12/21	50	13.15	105.4	12.96	13.15	-55.4	6,019	-0.92%	大賣/
2020/12/17	0	0.00	100	12.80	12.80	-100	5,856	-1.71%
2020/12/15	1	12.65	2	12.68	12.50	-1	5,998	-0.02%
2020/12/14	13	12.80	0	0.00	12.80	13	5,965	0.22%
2020/12/11	0	0.00	1	12.75	12.90	-1	5,938	-0.02%
2020/12/10	0	0.00	11	12.98	12.85	-11	6,029	-0.18%
2020/12/09	8	12.79	3	13.00	12.80	5	5,909	0.08%
2020/12/08	2	12.70	2	13.00	12.70	0	5,777	0.00%
2020/12/07	3	12.87	0	0.00	13.00	3	5,465	0.05%
2020/12/04	1	12.50	13.8	12.51	12.60	-12.8	5,196	-0.25%
2020/12/03	1	12.55	2	12.35	12.45	-1	5,046	-0.02%
2020/12/02	0	0.00	2	12.20	12.20	-2	4,923	-0.04%
2020/12/01	0	0.00	3	12.18	12.20	-3	4,875	-0.06%
2020/11/30	1	11.90	2	12.00	12.00	-1	4,808	-0.02%
2020/11/23	0	0.00	15	11.87	11.85	-15	4,791	-0.31%
2020/11/20	0	0.00	13.7	11.66	11.70	-13.7	4,659	-0.29%
2020/11/19	2	11.58	11	11.65	11.55	-9	4,556	-0.20%
2020/11/18	11	11.50	0	0.00	11.55	11	4,477	0.25%
2020/11/11	0	0.00	11	11.50	11.50	-11	4,734	-0.23%
2020/11/10	1	11.25	2	11.25	11.20	-1	4,640	-0.02%
2020/11/09	0	0.00	5	11.15	11.15	-5	4,884	-0.10%
2020/11/04	1	10.85	0	0.00	10.95	1	5,568	0.02%
2020/10/30	3	10.80	1	10.90	10.90	2	6,218	0.03%
2020/10/28	1	10.85	1	10.90	10.90	0	6,322	0.00%
2020/10/26	0	0.00	1	11.05	11.00	-1	6,932	-0.01%
2020/10/23	2	11.03	0	0.00	11.05	2	7,070	0.03%
2020/10/21	0	0.00	1	11.00	11.00	-1	7,756	-0.01%
2020/10/13	1	10.90	0	0.00	10.85	1	8,352	0.01%
2020/10/12	0	0.00	1	10.90	10.95	-1	8,407	-0.01%
2020/10/06	1	10.90	1	10.95	10.95	0	8,750	0.00%
2020/10/05	0	0.00	2	10.90	10.85	-2	9,169	-0.02%
2020/09/29	1	10.80	0	0.00	10.70	1	9,722	0.01%
2020/09/28	0	0.00	1	10.85	10.85	-1	9,830	-0.01%
2020/09/24	201	10.57	7	10.63	10.60	194	9,984	1.94%	大買/鉅額交易
2020/09/23	1	10.90	1	10.95	10.90	0	9,808	0.00%
2020/09/22	2	11.03	1	10.95	11.00	1	9,752	0.01%
2020/09/18	1	11.25	17	11.29	11.45	-16	9,612	-0.17%
2020/09/17	0	0.00	5	11.30	11.30	-5	9,470	-0.05%
2020/09/16	0	0.00	5	11.25	11.20	-5	9,487	-0.05%
2020/09/15	1	11.25	5	11.30	11.30	-4	9,497	-0.04%
2020/09/14	1	11.05	1	11.00	11.00	0	9,385	0.00%
2020/09/09	1	10.90	0	0.00	10.95	1	9,385	0.01%
2020/09/07	0	0.00	11	10.95	11.10	-11	9,421	-0.12%
2020/09/02	0	0.00	2	11.00	11.05	-2	9,342	-0.02%
2020/09/01	1	10.95	0	0.00	11.10	1	9,365	0.01%
2020/08/31	0	0.00	2	11.10	11.00	-2	9,247	-0.02%
2020/08/27	0	0.00	3	10.80	10.75	-3	9,044	-0.03%
2020/08/26	2	10.85	0	0.00	10.80	2	9,034	0.02%
2020/08/25	0	0.00	1	10.75	10.75	-1	9,035	-0.01%
2020/08/20	2	10.50	2	10.55	10.60	0	8,927	0.00%
2020/08/19	0	0.00	0.6	10.85	10.85	-0.6	8,802	-0.01%
2020/08/18	0	0.00	1	10.80	10.85	-1	8,734	-0.01%
2020/08/17	12	10.79	14	10.75	10.75	-2	8,713	-0.02%
2020/08/14	1	10.80	0	0.00	10.85	1	8,622	0.01%
2020/08/12	29	11.79	0	0.00	11.80	29	8,192	0.35%
2020/08/11	2	11.75	0	0.00	11.80	2	7,939	0.03%
2020/08/10	0	0.00	10	11.85	11.85	-10	7,715	-0.13%
2020/08/06	5	11.80	0	0.00	11.75	5	7,151	0.07%
2020/08/05	2	11.83	1	11.80	11.80	1	6,955	0.01%
2020/08/04	16	11.71	1	11.70	11.70	15	6,782	0.22%
2020/08/03	19	11.69	20	11.60	11.65	-1	6,754	-0.01%
2020/07/31	22	11.83	2	11.95	11.90	20	6,653	0.30%
2020/07/30	1	11.90	14	11.90	12.00	-13	6,447	-0.20%
2020/07/29	24	11.70	0	0.00	11.60	24	6,059	0.40%
2020/07/28	2	11.35	1	11.45	11.35	1	5,953	0.02%
2020/07/27	5	11.76	3	11.77	11.60	2	5,733	0.03%
2020/07/24	0	0.00	1	11.40	11.40	-1	5,291	-0.02%
2020/07/23	1	11.75	0	0.00	11.60	1	5,176	0.02%
2020/07/22	1	11.70	0	0.00	11.75	1	5,104	0.02%
2020/07/21	0	0.00	4	11.65	11.70	-4	4,920	-0.08%
2020/07/17	3	11.40	5	11.40	11.40	-2	4,734	-0.04%
2020/07/16	0	0.00	3	11.50	11.50	-3	4,659	-0.06%
2020/07/14	4	11.50	1	11.45	11.45	3	4,565	0.07%
2020/07/13	22	11.63	0	0.00	11.70	22	4,457	0.49%
2020/07/10	5	11.81	3	11.70	11.70	2	4,318	0.05%
2020/07/09	5	11.65	11	11.54	11.60	-6	3,928	-0.15%
2020/07/07	0	0.00	107	11.00	11.00	-107	3,400	-3.15%	大賣/鉅額交易
2020/07/01	0	0.00	1	10.45	10.40	-1	3,185	-0.03%
2020/06/29	0	0.00	2	10.30	10.35	-2	3,215	-0.06%
2020/06/24	5	10.45	0	0.00	10.45	5	3,229	0.15%
2020/06/23	0	0.00	2	10.43	10.45	-2	3,280	-0.06%
2020/06/19	1	10.25	0	0.00	10.25	1	3,164	0.03%
2020/06/18	1	10.35	0	0.00	10.20	1	3,099	0.03%
2020/06/17	0	0.00	1	10.30	10.30	-1	3,020	-0.03%
2020/06/16	1	10.10	0	0.00	10.10	1	3,042	0.03%
2020/06/15	0.9	10.00	0	0.00	10.00	0.9	3,059	0.03%
2020/06/09	0	0.00	1	10.45	10.35	-1	3,033	-0.03%
2020/06/08	0	0.00	5	10.30	10.40	-5	3,039	-0.16%
2020/06/05	0	0.00	1.5	10.22	10.20	-1.5	2,976	-0.05%
2020/06/03	0	0.00	3	10.20	10.20	-3	3,029	-0.10%
2020/06/02	0	0.00	1	10.05	10.10	-1	2,983	-0.03%
2020/06/01	0	0.00	2	10.05	10.00	-2	2,962	-0.07%
2020/05/29	0	0.00	6	9.92	9.97	-6	2,921	-0.21%
2020/05/28	1	9.94	0	0.00	9.94	1	2,891	0.03%
2020/05/27	1	9.94	0	0.00	9.94	1	2,931	0.03%
2020/05/26	1	9.96	0	0.00	9.94	1	2,940	0.03%
2020/05/25	0	0.00	3	9.85	9.86	-3	2,925	-0.10%
2020/05/20	0	0.00	5	9.96	9.95	-5	2,909	-0.17%
2020/05/18	37	10.00	0	0.00	9.98	37	2,887	1.28%
2020/05/14	0	0.00	1	9.99	9.93	-1	2,841	-0.04%
2020/05/12	31	9.97	0	0.00	10.00	31	2,831	1.09%
2020/05/11	0	0.00	1	10.05	10.05	-1	2,824	-0.04%
2020/05/08	0	0.00	1	9.84	9.84	-1	2,795	-0.04%
2020/05/04	1	9.64	1	9.69	9.66	0	2,801	0.00%
2020/04/30	0	0.00	1	9.85	9.82	-1	2,775	-0.04%
2020/04/29	0	0.00	1	9.60	9.62	-1	2,768	-0.04%
2020/04/27	0	0.00	1	9.45	9.45	-1	2,842	-0.04%
2020/04/22	1	9.12	0	0.00	9.24	1	2,829	0.04%
2020/04/21	1	9.26	0	0.00	9.16	1	2,817	0.04%
2020/04/20	0	0.00	1	9.49	9.40	-1	2,803	-0.04%
2020/04/17	0	0.00	1	9.56	9.47	-1	2,797	-0.04%
2020/04/16	5	9.53	0	0.00	9.46	5	2,769	0.18%
2020/04/14	0	0.00	1	9.45	9.42	-1	2,745	-0.04%
2020/04/13	0	0.00	1	9.42	9.37	-1	2,722	-0.04%
2020/04/09	5	9.35	2	9.40	9.34	3	2,787	0.11%
2020/04/08	0	0.00	1	9.43	9.49	-1	2,956	-0.03%
2020/04/07	2	9.34	0	0.00	9.31	2	3,848	0.05%
2020/03/31	3	9.31	1	9.31	9.38	2	4,072	0.05%
2020/03/30	0	0.00	1	9.28	9.21	-1	4,065	-0.02%
2020/03/27	3	9.21	7	9.23	9.19	-4	4,072	-0.10%
2020/03/25	2	8.57	0	0.00	8.63	2	4,188	0.05%
2020/03/20	0	0.00	30	8.11	8.50	-30	4,639	-0.65%
2020/03/19	30	7.98	1	7.83	7.83	29	4,632	0.63%
2020/03/16	4	8.68	0	0.00	8.52	4	4,672	0.09%
2020/03/13	0.9	8.70	0	0.00	8.70	0.9	4,672	0.02%
2020/03/12	1	9.12	0	0.00	9.10	1	4,666	0.02%
2020/03/11	3	9.46	0	0.00	9.44	3	4,715	0.06%
2020/03/10	5	9.48	0	0.00	9.53	5	4,756	0.11%
2020/03/05	0	0.00	10	9.98	9.99	-10	4,863	-0.21%
2020/02/26	0	0.00	1	9.89	9.85	-1	5,356	-0.02%
2020/02/25	10	9.89	0	0.00	9.89	10	5,512	0.18%
2020/02/18	0	0.00	3	10.00	10.05	-3	6,175	-0.05%
2020/02/13	1	10.10	0	0.00	10.10	1	6,602	0.02%
2020/02/07	2	10.15	0	0.00	10.10	2	6,915	0.03%
2020/02/05	4	10.15	20	10.15	10.15	-16	7,016	-0.23%
2020/01/30	2	10.15	0	0.00	10.15	2	6,969	0.03%
2020/01/20	0	0.00	2	10.70	10.65	-2	6,897	-0.03%
2020/01/06	2	10.40	0	0.00	10.35	2	7,267	0.03%
2020/01/02	10	10.81	5	10.80	10.75	5	7,258	0.07%
2019/12/31	0	0.00	80	10.91	11.25	-80	6,988	-1.14%
2019/12/30	0	0.00	3	10.85	10.90	-3	6,052	-0.05%
2019/12/27	0	0.00	2	10.75	10.80	-2	5,857	-0.03%
2019/12/25	0	0.00	3	10.65	10.70	-3	5,749	-0.05%
2019/12/23	0	0.00	0.7	10.65	10.75	-0.7	5,729	-0.01%
2019/12/18	0	0.00	15.5	10.78	10.85	-15.5	5,472	-0.28%
2019/12/17	0	0.00	1	10.65	10.70	-1	5,344	-0.02%
2019/12/12	0	0.00	58	10.55	10.60	-58	5,123	-1.13%
2019/12/11	0	0.00	7	10.51	10.60	-7	5,079	-0.14%
2019/11/29	0	0.00	5	10.50	10.60	-5	4,779	-0.10%
2019/11/21	0	0.00	1	10.25	10.25	-1	4,279	-0.02%
2019/11/20	0	0.00	1	10.20	10.25	-1	4,210	-0.02%
2019/11/19	8	10.05	7	10.03	10.10	1	4,127	0.02%
2019/11/18	0	0.00	21	9.90	9.92	-21	3,930	-0.53%
2019/11/15	0	0.00	28	9.79	9.81	-28	3,754	-0.75%
2019/11/13	49	9.81	1	9.78	9.81	48	3,575	1.34%
2019/11/12	56	9.80	0	0.00	9.80	56	3,658	1.53%
2019/11/08	0	0.00	2	9.66	9.63	-2	3,410	-0.06%
2019/11/07	5	9.60	0	0.00	9.55	5	3,791	0.13%
2019/11/06	9	9.56	0	0.00	9.55	9	3,762	0.24%
2019/11/05	0	0.00	4	9.43	9.42	-4	3,665	-0.11%
2019/11/04	3	9.27	0	0.00	9.39	3	3,684	0.08%
2019/10/14	0	0.00	1.9	9.03	9.05	-1.9	3,357	-0.06%
2019/10/09	0	0.00	1	9.00	8.99	-1	3,266	-0.03%
2019/10/08	0	0.00	1	9.01	9.01	-1	3,254	-0.03%
2019/10/01	0	0.00	1	8.86	8.85	-1	3,226	-0.03%
2019/09/27	3	8.80	0	0.00	8.81	3	3,226	0.09%
2019/09/26	1	8.86	0	0.00	8.86	1	3,214	0.03%
2019/09/17	0	0.00	0.5	8.97	8.96	-0.5	3,044	-0.02%
2019/09/11	0	0.00	0.2	9.00	9.02	-0.2	3,070	-0.01%
2019/09/10	0	0.00	1	9.03	9.04	-1	3,057	-0.03%
2019/08/27	1	8.72	0	0.00	8.72	1	2,830	0.04%
2019/08/15	2	8.75	0	0.00	8.82	2	2,734	0.07%
2019/08/14	5	8.97	0	0.00	8.98	5	2,572	0.19%
2019/08/12	2	9.05	4	9.04	9.04	-2	2,504	-0.08%
2019/08/08	0	0.00	0.8	9.30	9.35	-0.8	2,029	-0.04%
2019/08/06	3	9.14	0	0.00	9.19	3	2,031	0.15%
2019/08/05	11	9.25	0	0.00	9.24	11	1,993	0.55%
2019/08/02	1	9.33	0	0.00	9.35	1	1,964	0.05%
2019/07/05	0	0.00	5	9.47	9.45	-5	2,147	-0.23%
2019/06/25	5	9.45	0	0.00	9.43	5	2,575	0.19%
2019/06/04	0	0.00	1	9.26	9.24	-1	3,749	-0.03%
2019/05/06	0	0.00	1	9.31	9.27	-1	3,777	-0.03%
2019/05/03	0	0.00	0.2	9.39	9.41	-0.2	3,728	0.00%
2019/05/02	0.8	9.35	0	0.00	9.41	0.8	3,691	0.02%
2019/04/29	0	0.00	1	9.30	9.30	-1	3,608	-0.03%
2019/04/26	0	0.00	1	9.33	9.31	-1	3,588	-0.03%
2019/04/25	0.2	9.35	0	0.00	9.35	0.2	3,616	0.00%
2019/04/08	2	9.40	0	0.00	9.42	2	3,425	0.06%
2019/03/12	2	9.61	0	0.00	9.56	2	1,902	0.11%
2019/03/11	0	0.00	1	9.67	9.69	-1	1,830	-0.05%
2019/03/08	0	0.00	3	9.45	9.47	-3	1,797	-0.17%
2019/03/07	0	0.00	3	9.32	9.36	-3	1,700	-0.18%
2019/03/04	0	0.00	5.4	9.24	9.26	-5.4	1,632	-0.33%
2019/02/27	0	0.00	1	9.25	9.26	-1	1,592	-0.06%
2019/02/25	0	0.00	1	9.24	9.24	-1	1,546	-0.06%
2019/02/21	2	9.14	0	0.00	9.15	2	1,444	0.14%
2019/02/12	3	9.12	0	0.00	9.14	3	1,317	0.23%
2019/01/22	0	0.00	2	9.12	9.14	-2	1,412	-0.14%
2019/01/09	9	9.12	0	0.00	9.14	9	1,672	0.54%
2018/12/27	5	8.93	0	0.00	8.89	5	2,021	0.25%
2018/12/25	0	0.00	12	8.88	8.88	-12	2,039	-0.59%
2018/12/19	2	8.95	0	0.00	8.98	2	2,107	0.09%
2018/12/17	5	9.10	0	0.00	9.10	5	2,073	0.24%
2018/12/14	0	0.00	44	9.12	9.13	-44	2,071	-2.12%
2018/12/06	1	9.06	0	0.00	9.08	1	2,167	0.05%
2018/12/03	44	9.43	1	9.44	9.44	43	2,217	1.94%
2018/11/02	5	9.23	0	0.00	9.20	5	2,919	0.17%
2018/10/31	13	9.20	0	0.00	9.24	13	3,043	0.43%
2018/10/30	3	9.12	0	0.00	9.15	3	3,027	0.10%
2018/10/25	0	0.00	3	9.01	9.07	-3	3,097	-0.10%
2018/10/24	0	0.00	1	9.05	9.18	-1	3,151	-0.03%
2018/10/23	0	0.00	5	9.08	9.09	-5	3,155	-0.16%
2018/10/19	1	9.11	0	0.00	9.27	1	3,172	0.03%
2018/10/18	7	9.24	0	0.00	9.25	7	3,071	0.23%
2018/10/17	0	0.00	28	9.33	9.33	-28	3,060	-0.91%
2018/10/15	2	9.35	0	0.00	9.31	2	2,993	0.07%
2018/10/12	0	0.00	10	9.39	9.40	-10	2,965	-0.34%
2018/10/11	7	9.73	10	9.61	9.37	-3	2,898	-0.10%
2018/10/05	3	10.02	5	10.00	10.05	-2	2,723	-0.07%
2018/10/03	3	10.20	0	0.00	10.20	3	2,685	0.11%
2018/09/25	1	10.35	0	0.00	10.35	1	2,919	0.03%
2018/09/20	0	0.00	2	10.25	10.30	-2	2,903	-0.07%
2018/09/14	0	0.00	192	10.30	10.35	-192	2,930	-6.55%	大賣/鉅額交易
2018/09/13	0	0.00	209	10.30	10.30	-209	2,905	-7.19%	大賣/鉅額交易
2018/09/10	0	0.00	7.7	10.20	10.20	-7.7	2,950	-0.26%
2018/09/06	0	0.00	1	10.45	10.40	-1	3,046	-0.03%
2018/09/04	0	0.00	0.6	10.40	10.40	-0.6	3,064	-0.02%
2018/08/30	0	0.00	1	10.40	10.35	-1	3,145	-0.03%
2018/08/24	1	10.40	4	10.38	10.35	-3	3,284	-0.09%
2018/08/23	1	11.25	0	0.00	11.25	1	3,209	0.03%
2018/08/22	4	11.24	0	0.00	11.25	4	3,107	0.13%
2018/08/21	3	11.20	0	0.00	11.20	3	3,076	0.10%
2018/08/17	0	0.00	1	11.20	11.25	-1	3,070	-0.03%
2018/08/15	1	11.15	0	0.00	11.15	1	3,060	0.03%
2018/08/13	0	0.00	2	11.20	11.15	-2	3,122	-0.06%
2018/08/10	0	0.00	2	11.38	11.40	-2	3,062	-0.07%
2018/08/09	10	11.25	0	0.00	11.30	10	3,007	0.33%
2018/08/08	3	11.30	3	11.27	11.30	0	2,981	0.00%
2018/08/07	2	11.18	0	0.00	11.25	2	2,946	0.07%
2018/08/03	0	0.00	2	11.35	11.35	-2	2,925	-0.07%
2018/08/02	3	11.22	0	0.00	11.20	3	2,872	0.10%
2018/07/31	2	11.05	0	0.00	11.25	2	2,797	0.07%
2018/07/30	1	11.10	1	11.15	11.15	0	2,731	0.00%
2018/07/23	1	10.95	0	0.00	10.95	1	2,698	0.04%
2018/07/13	0.5	11.00	0	0.00	11.05	0.5	2,892	0.02%
2018/07/12	0	0.00	5	10.95	10.95	-5	2,917	-0.17%
2018/07/10	1	10.90	0	0.00	10.95	1	2,958	0.03%
2018/07/03	2	11.15	0	0.00	11.00	2	2,923	0.07%
2018/07/02	1	11.20	0	0.00	11.20	1	2,767	0.04%
2018/06/29	0	0.00	10	11.25	11.30	-10	2,762	-0.36%
2018/06/25	0	0.00	1	11.35	11.35	-1	2,780	-0.04%
2018/06/20	1.5	11.25	0	0.00	11.25	1.5	2,868	0.05%
2018/06/19	1	11.25	0	0.00	11.25	1	2,828	0.04%
2018/06/15	2	11.33	0	0.00	11.25	2	2,787	0.07%
2018/06/14	5	11.48	0	0.00	11.40	5	2,694	0.19%
2018/06/13	0.5	11.55	1	11.60	11.60	-0.5	2,617	-0.02%
2018/06/12	2.5	11.58	0	0.00	11.65	2.5	2,652	0.09%
2018/06/08	0	0.00	1	11.70	11.65	-1	2,601	-0.04%
2018/06/07	400	11.70	1	11.75	11.75	399	2,593	15.39%	大買/鉅額交易
2018/06/06	0	0.00	1	11.55	11.60	-1	2,541	-0.04%
2018/06/05	0	0.00	1	11.45	11.50	-1	2,457	-0.04%
2018/06/04	1	11.35	0	0.00	11.35	1	2,408	0.04%
2018/05/31	0	0.00	1	11.30	11.35	-1	2,374	-0.04%
2018/05/30	1	11.20	0	0.00	11.25	1	2,385	0.04%
2018/05/28	0	0.00	2	11.43	11.40	-2	2,421	-0.08%
2018/05/24	0	0.00	2	11.38	11.40	-2	2,406	-0.08%
2018/05/23	0	0.00	3	11.37	11.35	-3	2,399	-0.13%
2018/05/21	0	0.00	3	11.37	11.40	-3	2,381	-0.13%
2018/05/16	0	0.00	2	11.25	11.30	-2	2,422	-0.08%
2018/05/14	1	11.30	0	0.00	11.15	1	2,632	0.04%
2018/05/11	0	0.00	7	11.25	11.25	-7	2,614	-0.27%
2018/05/10	0	0.00	3	11.25	11.25	-3	2,616	-0.11%
2018/05/09	1	11.20	0	0.00	11.20	1	2,613	0.04%
2018/04/25	2	11.05	0	0.00	11.10	2	3,051	0.07%
2018/04/23	2	11.10	0	0.00	11.10	2	3,203	0.06%
2018/04/20	2	11.05	0	0.00	11.10	2	3,268	0.06%
2018/04/18	1	11.10	0	0.00	11.10	1	3,212	0.03%
2018/04/17	2	11.20	0	0.00	11.10	2	3,218	0.06%
2018/04/16	0	0.00	4	11.33	11.20	-4	3,215	-0.12%
2018/04/13	1	11.25	0	0.00	11.30	1	3,230	0.03%
2018/04/12	1	11.25	0	0.00	11.25	1	3,254	0.03%
2018/04/11	6	11.29	0	0.00	11.30	6	3,314	0.18%
2018/04/09	4	11.24	0	0.00	11.25	4	3,449	0.12%
2018/04/02	2	11.23	0	0.00	11.25	2	3,536	0.06%
2018/03/30	1	11.25	1	11.25	11.30	0	3,526	0.00%
2018/03/27	0	0.00	1	11.25	11.20	-1	3,533	-0.03%
2018/03/26	1	11.05	2	11.10	11.05	-1	3,531	-0.03%
2018/03/23	3	11.13	0	0.00	11.15	3	3,549	0.08%
2018/03/22	1	11.35	0	0.00	11.30	1	3,579	0.03%
2018/03/16	1	11.35	0	0.00	11.20	1	3,804	0.03%
2018/03/14	0	0.00	2	11.53	11.40	-2	3,777	-0.05%
2018/03/12	0	0.00	4	11.40	11.40	-4	3,806	-0.11%
2018/03/09	1	11.20	0	0.00	11.30	1	3,934	0.03%
2018/03/07	1	11.10	0	0.00	11.10	1	4,154	0.02%
2018/03/06	2	11.13	0	0.00	11.15	2	4,672	0.04%
2018/03/05	1	11.20	0	0.00	11.10	1	4,771	0.02%
2018/03/02	2	11.30	0	0.00	11.25	2	4,778	0.04%
2018/03/01	2	11.25	0	0.00	11.40	2	4,795	0.04%
2018/02/27	5	11.42	0	0.00	11.40	5	4,802	0.10%
2018/02/23	1	11.45	2	11.45	11.45	-1	4,850	-0.02%
2018/02/22	2	11.35	0	0.00	11.35	2	4,953	0.04%
2018/02/08	0	0.00	1	11.20	11.20	-1	4,972	-0.02%
2018/02/07	1	10.95	0	0.00	11.00	1	4,938	0.02%
2018/02/06	2.6	11.05	0	0.00	10.95	2.6	4,889	0.05%
2018/02/01	1	11.90	0	0.00	12.00	1	4,694	0.02%
2018/01/31	1	11.90	0	0.00	11.90	1	4,679	0.02%
2018/01/30	0	0.00	14	12.18	12.00	-14	4,661	-0.30%
2018/01/29	2	12.28	0	0.00	12.30	2	4,586	0.04%
2018/01/26	2	12.08	0	0.00	12.10	2	4,498	0.04%
2018/01/25	1	11.95	0	0.00	11.95	1	4,423	0.02%
2018/01/23	11	11.88	0	0.00	11.95	11	4,370	0.25%
2018/01/22	0	0.00	1	11.90	11.95	-1	4,321	-0.02%
2018/01/19	3	12.00	1	11.95	11.85	2	4,269	0.05%
2018/01/17	0	0.00	1	11.75	11.75	-1	4,000	-0.02%
2018/01/16	0	0.00	3	11.67	11.70	-3	3,966	-0.08%
2018/01/15	1	11.55	0	0.00	11.55	1	3,910	0.03%
2018/01/12	1	11.55	0	0.00	11.50	1	4,006	0.02%
2018/01/10	2	11.55	0	0.00	11.50	2	4,000	0.05%
2018/01/09	0	0.00	2	11.55	11.50	-2	3,996	-0.05%
2018/01/08	13	11.49	7	11.50	11.50	6	4,009	0.15%
2018/01/05	2	11.38	0.9	11.30	11.35	1.1	3,981	0.03%
2018/01/04	6	11.23	0	0.00	11.20	6	3,927	0.15%
2018/01/03	4	11.30	0	0.00	11.30	4	3,885	0.10%
2018/01/02	3	11.40	14	11.40	11.40	-11	3,768	-0.29%