群益證 (6005)-元大-八德券商分點個股進出

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
25.80
漲跌
▲0.90
漲幅
+3.61%
成交量
19,086張
產業
上市金融類股
347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－元大-八德券商分點個股進出

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

元大-八德券商分點個股進出
元大-八德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
2024/05/02	0	25.55	35	25.71	25.80	-35	13,337	-0.26%
2024/04/30	21	24.86	1	24.85	24.90	20	13,052	0.15%
2024/04/29	9	24.82	7	24.84	24.95	2	12,951	0.02%
2024/04/26	2	23.73	0	0.00	23.90	2	12,610	0.02%
2024/04/25	2.2	24.02	0	0.00	23.85	2.2	12,448	0.02%
2024/04/24	10.1	24.20	2	24.35	24.50	8.1	12,287	0.07%
2024/04/23	4.1	24.40	8	24.49	24.30	-3.9	11,977	-0.03%
2024/04/22	11	24.24	24.6	24.65	24.70	-13.6	11,562	-0.12%
2024/04/19	46	22.42	50	23.14	23.50	-4	10,678	-0.04%
2024/04/18	7	21.63	77	22.71	23.20	-70	9,965	-0.70%
2024/04/17	18	21.15	0	0.00	21.20	18	9,257	0.19%
2024/04/16	16	21.09	0	0.00	21.05	16	9,106	0.18%
2024/04/15	5	21.50	5	21.55	21.60	0	8,867	0.00%
2024/04/12	7	21.58	0	0.00	21.75	7	8,757	0.08%
2024/04/11	8	21.54	3	21.60	21.55	5	8,604	0.06%
2024/04/10	0	0.00	10	21.30	21.35	-10	8,450	-0.12%
2024/04/09	12	21.03	10.8	20.96	21.40	1.2	8,264	0.01%
2024/04/08	10	21.35	209.2	21.21	21.45	-199.2	7,941	-2.51%	大賣/鉅額交易
2024/04/03	0	0.00	4	19.55	19.75	-4	7,514	-0.05%
2024/04/02	0	0.00	1	19.80	19.70	-1	7,444	-0.01%
2024/04/01	15	19.67	4.1	19.43	19.70	10.9	7,328	0.15%
2024/03/29	0	0.00	11	19.15	19.15	-11	7,007	-0.16%
2024/03/28	1	19.00	1	19.15	18.95	0	6,912	0.00%
2024/03/27	0	0.00	6	19.10	19.05	-6	6,710	-0.09%
2024/03/26	3	18.92	10	19.00	18.90	-7	6,617	-0.11%
2024/03/25	1	19.00	0	0.00	19.00	1	6,522	0.02%
2024/03/22	14	18.92	224	19.12	19.10	-210	6,484	-3.24%	大賣/鉅額交易
2024/03/21	45	19.11	1	18.95	19.15	44	6,322	0.70%
2024/03/20	9.7	18.52	0	0.00	18.50	9.7	5,987	0.16%
2024/03/19	1	18.85	0	0.00	18.85	1	5,893	0.02%
2024/03/18	8	18.52	0	0.00	18.70	8	5,813	0.14%
2024/03/15	5	18.50	0.1	18.75	18.60	4.9	5,680	0.09%
2024/03/14	76.2	18.92	0	0.00	18.80	76.2	5,393	1.41%
2024/03/13	0	0.00	0	18.45	18.45	0	4,828	0.00%
2024/03/12	0	0.00	10	18.15	18.35	-10	4,662	-0.21%
2024/03/11	5	18.25	0	0.00	18.10	5	4,528	0.11%
2024/03/08	1	18.05	0	0.00	17.80	1	4,369	0.02%
2024/03/06	0	0.00	3.6	17.75	17.75	-3.6	3,869	-0.09%
2024/03/05	0	0.00	5	17.60	17.60	-5	3,824	-0.13%
2024/03/04	0	0.00	10	17.25	17.30	-10	3,724	-0.27%
2024/02/29	10	16.70	44	16.63	16.75	-34	3,557	-0.96%
2024/02/27	150	16.45	7	16.50	16.50	143	3,410	4.19%	大買/鉅額交易
2024/02/26	2	16.40	0	0.00	16.40	2	3,361	0.06%
2024/02/23	0	0.00	22.3	16.50	16.45	-22.3	3,362	-0.66%
2024/02/21	4	16.35	0	0.00	16.35	4	3,386	0.12%
2024/02/19	0	0.00	1	16.55	16.55	-1	3,366	-0.03%
2024/02/16	0	0.00	37	16.27	16.40	-37	3,371	-1.10%
2024/02/15	2	16.10	2	16.10	16.15	0	3,298	0.00%
2024/02/05	10	16.03	0	0.00	16.05	10	3,246	0.31%
2024/02/01	10	16.10	0	0.00	16.15	10	3,232	0.31%
2024/01/31	10	16.05	0	0.00	16.10	10	3,238	0.31%
2024/01/26	100	16.15	14	16.13	16.15	86	3,232	2.66%
2024/01/19	0	0.00	0	15.65	15.70	0	3,181	0.00%
2024/01/18	0.1	15.65	0	0.00	15.60	0.1	3,165	0.00%
2024/01/17	5	15.70	0	0.00	15.50	5	3,145	0.16%
2024/01/16	7	15.89	0	0.00	15.85	7	3,090	0.23%
2024/01/12	0.1	16.15	0	0.00	16.10	0.1	3,033	0.00%
2024/01/10	0	16.15	0	0.00	16.10	0	3,158	0.00%
2024/01/09	0	0.00	10	16.15	16.15	-10	3,150	-0.32%
2024/01/08	0	0.00	1	16.40	16.30	-1	3,132	-0.03%
2024/01/05	5	16.15	0	0.00	16.15	5	3,068	0.16%
2024/01/03	2	16.15	0	0.00	16.05	2	3,178	0.06%
2024/01/02	3	16.35	0	0.00	16.30	3	3,129	0.10%
2023/12/29	0	0.00	14	16.29	16.35	-14	3,083	-0.45%
2023/12/28	0	0.00	6	16.18	16.15	-6	3,054	-0.20%
2023/12/26	0	0.00	2	15.95	16.00	-2	3,002	-0.07%
2023/12/22	1	15.80	1	15.85	15.85	0	3,017	0.00%
2023/12/21	0	0.00	2	16.05	15.95	-2	2,981	-0.07%
2023/12/20	0	0.00	1	16.05	16.10	-1	2,957	-0.03%
2023/12/19	15	15.95	0	0.00	16.00	15	2,935	0.51%
2023/12/18	11	16.20	0	0.00	16.20	11	2,924	0.38%
2023/12/15	0	0.00	0.5	16.20	16.20	-0.5	2,911	-0.02%
2023/12/14	0	0.00	90	16.10	16.15	-90	2,793	-3.22%
2023/12/13	1	15.90	0	0.00	15.90	1	2,699	0.04%
2023/12/12	2	15.93	8.2	15.95	15.90	-6.2	2,721	-0.23%
2023/12/11	10	15.95	202	15.90	15.95	-192	2,748	-6.99%	大賣/鉅額交易
2023/12/08	14	15.79	46	15.77	15.90	-32	2,697	-1.19%
2023/12/07	0	0.00	3	15.50	15.50	-3	2,546	-0.12%
2023/12/04	0	0.00	5	15.50	15.55	-5	2,526	-0.20%
2023/12/01	0	15.45	0	0.00	15.45	0	2,463	0.00%
2023/11/28	5	15.40	1	15.40	15.40	4	2,366	0.17%
2023/11/22	5	15.35	0	0.00	15.40	5	2,326	0.21%
2023/11/21	0	0.00	1	15.40	15.45	-1	2,307	-0.04%
2023/11/17	0	0.00	102	15.15	15.20	-102	2,263	-4.51%	大賣/鉅額交易
2023/11/16	6	14.96	5	15.10	15.05	1	2,246	0.04%
2023/11/15	0	0.00	19	14.96	15.05	-19	2,254	-0.84%
2023/11/14	0	0.00	1	14.70	14.75	-1	2,205	-0.05%
2023/11/09	5	14.75	0	0.00	14.70	5	2,323	0.22%
2023/11/08	5	14.75	0	0.00	14.80	5	2,447	0.20%
2023/10/31	1	14.30	0	0.00	14.25	1	2,780	0.04%
2023/10/27	0	0.00	100	14.50	14.45	-100	3,001	-3.33%
2023/10/23	0	0.00	3	14.40	14.35	-3	3,499	-0.09%
2023/10/19	0	0.00	5	14.65	14.65	-5	3,776	-0.13%
2023/10/16	6	14.48	0	0.00	14.45	6	3,838	0.16%
2023/10/12	17	14.55	0.6	14.60	14.60	16.4	4,104	0.40%
2023/10/11	5	14.55	10	14.55	14.60	-5	4,171	-0.12%
2023/10/05	0	0.00	5	14.45	14.40	-5	4,233	-0.12%
2023/10/04	15	14.25	0	0.00	14.20	15	4,340	0.35%
2023/10/03	5	14.60	0	0.00	14.55	5	4,354	0.11%
2023/10/02	5	14.60	0	0.00	14.65	5	4,426	0.11%
2023/09/27	15	14.57	0	0.00	14.60	15	4,525	0.33%
2023/09/22	10	14.68	0	0.00	14.65	10	4,622	0.22%
2023/09/21	20	14.85	5	14.85	14.75	15	4,630	0.32%
2023/09/20	37	15.06	0	0.00	15.00	37	4,599	0.80%
2023/09/19	35	15.15	5	15.15	15.10	30	4,641	0.65%
2023/09/15	1	15.15	8	15.17	15.05	-7	4,715	-0.15%
2023/09/14	0	0.00	9	15.14	15.20	-9	4,690	-0.19%
2023/09/01	20	14.83	2	14.85	14.85	18	5,651	0.32%
2023/08/30	0	0.00	3	14.95	14.95	-3	5,839	-0.05%
2023/08/29	0	0.00	0.1	14.80	14.80	-0.1	5,932	0.00%
2023/08/28	11	14.76	0	0.00	14.75	11	5,959	0.18%
2023/08/25	0	0.00	5	14.95	14.85	-5	5,984	-0.08%
2023/08/24	7	14.85	0	0.00	14.90	7	6,024	0.12%
2023/08/23	1	14.80	10	14.90	14.90	-9	6,052	-0.15%
2023/08/22	2	14.80	0	0.00	14.70	2	6,065	0.03%
2023/08/21	1	14.85	0	0.00	14.80	1	6,062	0.02%
2023/08/16	161	14.70	0	0.00	14.65	161	6,031	2.67%	大買/鉅額交易
2023/08/11	8	15.15	23	15.33	15.15	-15	6,164	-0.24%
2023/08/09	1	15.25	0	0.00	15.30	1	6,466	0.02%
2023/08/07	5	15.35	0	0.00	15.45	5	6,579	0.08%
2023/08/04	5	15.45	0	0.00	15.60	5	6,579	0.08%
2023/07/31	0	0.00	50	16.05	15.95	-50	6,439	-0.78%
2023/07/27	0	0.00	80	15.90	15.95	-80	6,368	-1.26%
2023/07/26	1	15.60	6.1	15.92	15.85	-5.1	6,256	-0.08%
2023/07/25	1	15.15	6	15.68	15.55	-5	6,067	-0.08%
2023/07/24	0.1	15.20	0	0.00	15.10	0.1	5,905	0.00%
2023/07/21	2	15.05	0	0.00	15.00	2	5,819	0.03%
2023/07/17	0	0.00	14	14.97	15.05	-14	5,835	-0.24%
2023/07/14	0	0.00	2	14.60	14.65	-2	5,861	-0.03%
2023/07/13	10	14.30	5	14.35	14.25	5	5,874	0.09%
2023/07/11	0	0.00	5	14.60	14.60	-5	6,310	-0.08%
2023/07/10	0	0.00	10	14.58	14.30	-10	6,216	-0.16%
2023/07/06	109	14.48	0	0.00	14.20	109	6,174	1.77%	大買/鉅額交易
2023/07/05	110	14.50	0	0.00	14.45	110	6,114	1.80%	大買/鉅額交易
2023/06/27	1	14.15	0	0.00	14.15	1	5,985	0.02%
2023/06/20	0	0.00	10	14.65	14.55	-10	5,895	-0.17%
2023/06/19	0	0.00	0	14.40	14.50	0	5,906	0.00%
2023/06/15	10	14.55	0	0.00	14.55	10	5,862	0.17%
2023/06/14	12	14.69	0	0.00	14.65	12	5,828	0.21%
2023/06/13	0	0.00	10.3	14.80	14.80	-10.3	5,787	-0.18%
2023/06/12	8	14.49	0	0.00	14.45	8	5,707	0.14%
2023/06/09	25	14.72	5	15.00	14.65	20	5,633	0.36%
2023/06/08	0	0.00	20	14.88	14.95	-20	5,535	-0.36%
2023/06/06	13	14.34	0	0.00	14.25	13	5,100	0.25%
2023/06/05	20	14.18	2	14.25	14.30	18	5,040	0.36%
2023/06/02	0	0.00	6	14.02	14.05	-6	4,950	-0.12%
2023/05/29	0	0.00	4	13.90	13.85	-4	4,847	-0.08%
2023/05/24	3	13.63	0	0.00	13.70	3	4,863	0.06%
2023/05/23	0	0.00	1	13.70	13.75	-1	4,862	-0.02%
2023/05/19	0	0.00	0.4	13.45	13.50	-0.4	4,841	-0.01%
2023/05/17	0	0.00	1	13.25	13.25	-1	4,655	-0.02%
2023/05/10	0	0.00	19.5	13.81	13.85	-19.5	4,121	-0.47%
2023/05/08	12	14.10	5	14.15	14.05	7	4,056	0.17%
2023/05/04	0	0.00	9	13.97	14.10	-9	4,009	-0.22%
2023/04/26	0	0.00	1	13.50	13.60	-1	3,866	-0.03%
2023/04/21	15	13.39	1	13.45	13.45	14	3,672	0.38%
2023/04/20	0	0.00	5	13.80	13.70	-5	3,588	-0.14%
2023/04/19	1	13.95	12	13.93	13.85	-11	3,503	-0.31%
2023/04/18	0	0.00	2	13.50	13.40	-2	3,290	-0.06%
2023/04/14	0	0.00	26	13.03	13.70	-26	2,893	-0.90%
2023/04/13	0	0.00	5	12.55	12.50	-5	2,575	-0.19%
2023/04/12	0	0.00	0.4	12.50	12.50	-0.4	2,565	-0.02%
2023/04/11	0	0.00	2	12.40	12.45	-2	2,578	-0.08%
2023/04/10	0	0.00	9	12.13	12.20	-9	2,489	-0.36%
2023/04/06	5	11.95	0	0.00	12.00	5	2,459	0.20%
2023/03/30	10	11.95	0	0.00	11.95	10	2,438	0.41%
2023/03/27	5	12.00	0	0.00	12.05	5	2,480	0.20%
2023/03/20	0	0.00	5	12.00	12.00	-5	2,494	-0.20%
2023/03/17	0	0.00	3	11.60	11.85	-3	2,424	-0.12%
2023/03/10	2	12.00	0	0.00	11.90	2	2,384	0.08%
2023/03/08	0	0.00	4	12.30	12.30	-4	2,451	-0.16%
2023/03/06	0	0.00	2	12.00	12.10	-2	2,436	-0.08%
2023/02/16	2	11.80	0	0.00	11.75	2	2,286	0.09%
2023/02/14	0.2	11.95	0	0.00	11.95	0.2	2,304	0.01%
2023/02/09	1	12.15	0	0.00	12.15	1	2,272	0.04%
2023/02/03	0	0.00	6	11.95	11.95	-6	2,120	-0.28%
2023/02/01	0	0.00	8	11.70	11.50	-8	2,090	-0.38%
2023/01/30	0	0.00	2	11.45	11.50	-2	2,063	-0.10%
2023/01/09	0	0.00	4	11.18	11.30	-4	2,227	-0.18%
2023/01/03	2	10.75	8	10.75	10.75	-6	2,244	-0.27%
2022/12/29	10	10.73	0	0.00	10.70	10	2,271	0.44%
2022/12/26	0.2	11.10	0	0.00	11.15	0.2	2,206	0.01%
2022/12/15	5	11.35	0	0.00	11.35	5	2,246	0.22%
2022/12/13	0	0.00	0.3	11.50	11.50	-0.3	2,229	-0.01%
2022/12/02	0.3	11.75	0	0.00	11.65	0.3	2,217	0.01%
2022/11/29	0	0.00	5	11.40	11.45	-5	2,070	-0.24%
2022/11/28	5	11.15	0	0.00	11.25	5	2,040	0.25%
2022/11/25	0	0.00	14	11.31	11.35	-14	2,043	-0.69%
2022/11/24	0	0.00	2	11.30	11.25	-2	2,040	-0.10%
2022/11/23	0	0.00	2	11.20	11.25	-2	2,066	-0.10%
2022/11/16	1	11.00	0	0.00	11.15	1	2,082	0.05%
2022/11/14	0	0.00	10	11.10	11.10	-10	2,030	-0.49%
2022/11/11	0	0.00	18	10.98	11.00	-18	2,017	-0.89%
2022/11/09	0	0.00	2	10.75	10.75	-2	1,968	-0.10%
2022/11/02	0	0.00	5	10.30	10.30	-5	2,019	-0.25%
2022/10/28	5	10.05	5	10.30	10.00	0	2,047	0.00%
2022/10/20	6	9.75	0	0.00	10.00	6	1,975	0.30%
2022/10/19	0.2	10.15	0	10.10	10.05	0.2	1,874	0.01%
2022/10/11	10.2	10.15	0	0.00	10.15	10.2	1,879	0.54%
2022/10/07	1	10.35	0	0.00	10.40	1	1,924	0.05%
2022/10/06	10	10.65	0	0.00	10.65	10	2,032	0.49%
2022/09/28	2	10.30	0	0.00	10.10	2	2,469	0.08%
2022/09/27	2	10.55	0	0.00	10.50	2	2,460	0.08%
2022/09/26	2	10.70	0	0.00	10.75	2	2,447	0.08%
2022/09/23	12.2	10.98	0	0.00	11.00	12.2	2,467	0.50%
2022/09/21	2	11.08	0	0.00	11.15	2	2,535	0.08%
2022/09/14	5	11.55	0	0.00	11.50	5	2,539	0.20%
2022/09/06	1	11.50	0	0.00	11.45	1	2,766	0.04%
2022/09/02	20	11.75	0	0.00	11.75	20	2,820	0.71%
2022/08/29	0.1	11.95	0	0.00	11.90	0.1	2,799	0.00%
2022/08/23	1	12.00	0	0.00	12.00	1	2,813	0.04%
2022/08/16	0	0.00	2	12.25	12.25	-2	2,914	-0.07%
2022/08/12	3	12.00	5	12.18	12.20	-2	2,893	-0.07%
2022/08/11	0	0.00	5	11.83	11.90	-5	2,889	-0.17%
2022/08/08	30	11.45	0	0.00	11.50	30	2,974	1.01%
2022/08/05	0	0.00	7	11.46	11.50	-7	3,024	-0.23%
2022/08/03	5	11.15	0	0.00	11.15	5	3,230	0.15%
2022/07/25	5	11.30	0	0.00	11.40	5	3,363	0.15%
2022/07/15	14	10.86	0	0.00	10.75	14	3,589	0.39%
2022/07/14	16	11.18	0	0.00	11.15	16	3,542	0.45%
2022/07/13	1	12.70	20	12.66	12.65	-19	3,433	-0.55%
2022/07/12	21.4	12.57	20	12.55	12.50	1.4	3,354	0.04%
2022/07/11	64.5	13.45	2	13.20	13.20	62.5	3,228	1.94%
2022/07/08	5.3	13.55	0	0.00	13.60	5.3	3,170	0.17%
2022/07/07	3	13.52	0	0.00	13.65	3	3,146	0.10%
2022/07/06	6.5	13.61	0	0.00	13.60	6.5	3,146	0.21%
2022/07/05	6	13.65	0	0.00	13.90	6	3,343	0.18%
2022/07/04	1.2	13.52	0	0.00	13.60	1.2	3,543	0.03%
2022/07/01	0.7	13.82	0	0.00	13.55	0.7	3,574	0.02%
2022/06/27	0	0.00	50	14.45	14.50	-50	3,545	-1.41%
2022/06/22	0.1	14.10	0	0.00	14.10	0.1	3,549	0.00%
2022/06/21	0	0.00	11	14.20	14.25	-11	3,524	-0.31%
2022/06/20	3	13.93	0	0.00	13.90	3	3,501	0.09%
2022/06/10	5	14.60	0	0.00	14.65	5	3,465	0.14%
2022/06/02	10	14.80	0	0.00	14.80	10	3,560	0.28%
2022/05/31	10	14.85	2	14.75	14.85	8	3,668	0.22%
2022/05/30	0	0.00	2	14.80	14.85	-2	3,660	-0.05%
2022/05/27	0	0.00	5	14.40	14.40	-5	3,644	-0.14%
2022/05/25	10	14.10	0	0.00	14.10	10	3,658	0.27%
2022/05/24	1	14.05	0	0.00	14.00	1	3,773	0.03%
2022/05/19	5	14.05	0	0.00	14.05	5	3,809	0.13%
2022/05/16	50	14.30	0	0.00	14.10	50	3,786	1.32%
2022/05/13	5	14.15	0	0.00	14.25	5	3,752	0.13%
2022/05/12	4	14.37	0	0.00	14.00	4	3,756	0.11%
2022/05/11	4.3	14.86	0	0.00	14.85	4.3	3,613	0.12%
2022/05/10	0	0.00	2	14.90	15.15	-2	3,549	-0.06%
2022/05/09	5	15.19	0	0.00	15.15	5	3,531	0.14%
2022/05/06	0	0.00	0.1	15.75	15.75	-0.1	3,470	0.00%
2022/04/28	3	15.55	0	0.00	15.55	3	3,654	0.08%
2022/04/27	6.1	15.61	0	0.00	15.55	6.1	3,652	0.17%
2022/04/26	0.2	15.91	0	0.00	15.90	0.2	3,649	0.01%
2022/04/25	0	0.00	0.1	16.15	15.80	-0.1	3,616	0.00%
2022/04/22	2	16.10	1	16.15	16.20	1	3,596	0.03%
2022/04/20	0	0.00	2	16.20	16.15	-2	3,754	-0.05%
2022/04/19	50	16.15	2	16.10	16.20	48	3,782	1.27%
2022/04/14	2	16.20	0	0.00	16.25	2	3,887	0.05%
2022/04/12	0.1	16.30	0	0.00	16.20	0.1	3,909	0.00%
2022/04/11	0.2	16.30	0	0.00	16.30	0.2	3,900	0.01%
2022/04/07	0	0.00	3	16.20	16.15	-3	3,597	-0.08%
2022/03/30	0	0.00	0.7	16.45	16.45	-0.7	3,631	-0.02%
2022/03/25	0	0.00	0	16.35	16.35	0	3,618	0.00%
2022/03/24	0	0.00	7	16.35	16.35	-7	3,607	-0.19%
2022/03/21	0	0.00	1	16.35	16.40	-1	3,604	-0.03%
2022/03/18	0	0.00	3	16.18	16.25	-3	3,629	-0.08%
2022/03/10	0	0.00	3	15.70	15.75	-3	3,641	-0.08%
2022/03/09	2	15.25	0	0.00	15.40	2	3,615	0.06%
2022/03/08	15	15.16	2	15.20	15.05	13	3,614	0.36%
2022/03/07	5.6	15.50	0	0.00	15.30	5.6	3,576	0.16%
2022/03/03	6	16.00	0	0.00	16.05	6	3,539	0.17%
2022/03/01	1	16.00	0	0.00	16.00	1	3,578	0.03%
2022/02/25	1	15.75	0	0.00	15.70	1	3,584	0.03%
2022/02/24	9.3	15.78	2	15.65	15.75	7.3	3,581	0.20%
2022/02/22	1.1	16.11	0	0.00	16.05	1.1	3,614	0.03%
2022/02/21	0.1	16.25	0	0.00	16.30	0.1	3,759	0.00%
2022/02/18	1.3	16.27	0	0.00	16.25	1.3	3,856	0.03%
2022/02/14	0.1	16.35	0	0.00	16.25	0.1	3,939	0.00%
2022/02/11	0.3	16.75	0	0.00	16.70	0.3	4,013	0.01%
2022/02/08	0	0.00	5	16.70	16.80	-5	4,121	-0.12%
2022/02/07	0	0.00	15	16.60	16.55	-15	4,117	-0.36%
2022/01/26	0	0.00	2	16.20	16.15	-2	4,087	-0.05%
2022/01/25	7	16.19	0	0.00	16.15	7	4,076	0.17%
2022/01/24	1	16.25	0	0.00	16.35	1	4,037	0.02%
2022/01/20	0	0.00	10	16.75	16.75	-10	3,959	-0.25%
2022/01/19	5	16.60	0	0.00	16.60	5	3,927	0.13%
2022/01/18	7	16.90	0	0.00	16.90	7	3,853	0.18%
2022/01/17	3	17.00	0	0.00	16.85	3	3,856	0.08%
2022/01/14	0	0.00	3	17.30	17.10	-3	3,787	-0.08%
2022/01/13	0	0.00	1.3	17.11	17.25	-1.3	3,746	-0.03%
2022/01/11	5	17.05	1	17.00	17.00	4	3,611	0.11%
2022/01/10	0	0.00	0.3	16.98	16.95	-0.3	3,550	-0.01%
2022/01/06	3	16.85	0.1	17.00	16.90	2.9	3,477	0.08%
2022/01/05	0	0.00	5	16.85	16.90	-5	3,444	-0.15%
2022/01/04	0	0.00	2	16.90	16.95	-2	3,433	-0.06%
2022/01/03	1	16.90	0.1	17.00	16.95	0.9	3,413	0.03%
2021/12/30	0.3	16.90	0.1	17.00	16.95	0.2	3,322	0.01%
2021/12/29	1	16.75	0.3	16.85	16.90	0.7	3,309	0.02%
2021/12/28	1	16.75	0	0.00	16.75	1	3,293	0.03%
2021/12/27	0	0.00	15	16.73	16.75	-15	3,314	-0.45%
2021/12/24	5	16.55	0	0.00	16.55	5	3,310	0.15%
2021/12/17	5	16.40	0	0.00	16.40	5	3,289	0.15%
2021/12/16	10	16.40	0	0.00	16.45	10	3,286	0.30%
2021/12/14	1	16.45	0	0.00	16.40	1	3,425	0.03%
2021/12/13	0	0.00	5	16.75	16.75	-5	3,396	-0.15%
2021/12/08	10	16.70	0	0.00	16.60	10	3,382	0.30%
2021/11/29	6.3	16.03	0	0.00	16.10	6.3	3,310	0.19%
2021/11/26	10.5	16.25	0	0.00	16.25	10.5	3,281	0.32%
2021/11/18	0	0.00	4.1	16.73	16.80	-4.1	3,182	-0.13%
2021/11/17	0	0.00	2.3	16.27	16.50	-2.3	2,998	-0.08%
2021/11/12	0	0.00	5.6	15.99	15.95	-5.6	2,970	-0.19%
2021/11/10	5	15.72	1.8	15.57	15.70	3.2	3,100	0.10%
2021/11/08	0	0.00	2	15.75	15.70	-2	3,053	-0.07%
2021/11/03	5	15.20	1	15.25	15.30	4	3,169	0.13%
2021/10/29	2	15.05	0	0.00	15.15	2	3,207	0.06%
2021/10/28	3	15.15	0	0.00	15.15	3	3,236	0.09%
2021/10/27	2	15.25	0	0.00	15.30	2	3,294	0.06%
2021/10/22	3	15.33	0	0.00	15.35	3	3,866	0.08%
2021/10/21	0	0.00	2	15.50	15.50	-2	4,070	-0.05%
2021/10/19	1	15.20	0	0.00	15.20	1	4,289	0.02%
2021/10/18	0	0.00	1	15.15	15.20	-1	4,341	-0.02%
2021/10/15	0	0.00	1	15.00	15.00	-1	4,401	-0.02%
2021/10/14	2	14.83	0	0.00	14.85	2	4,545	0.04%
2021/10/12	4	14.94	0	0.00	14.90	4	4,732	0.08%
2021/10/08	2	15.05	0	0.00	15.05	2	4,850	0.04%
2021/10/06	0	0.00	1	15.05	15.00	-1	5,019	-0.02%
2021/10/05	1	14.60	4	14.75	14.90	-3	5,051	-0.06%
2021/10/04	4.2	14.78	10.2	14.70	14.70	-6	5,094	-0.12%
2021/09/30	0	15.15	0	0.00	15.20	0	5,188	0.00%
2021/09/24	0	0.00	2	15.30	15.30	-2	5,601	-0.04%
2021/09/22	2	14.95	10	14.85	14.95	-8	5,777	-0.14%
2021/09/16	2	15.35	0	0.00	15.40	2	5,776	0.03%
2021/09/09	1	15.10	0	0.00	15.10	1	6,168	0.02%
2021/09/08	1	15.30	0	0.00	15.25	1	6,181	0.02%
2021/09/06	3	15.57	0	0.00	15.40	3	6,263	0.05%
2021/09/01	1	15.85	0	0.00	15.85	1	6,414	0.02%
2021/08/30	0	0.00	1	15.85	15.85	-1	6,613	-0.02%
2021/08/27	0	0.00	1.1	15.66	15.70	-1.1	6,674	-0.02%
2021/08/24	0	0.00	2	15.28	15.50	-2	6,853	-0.03%
2021/08/23	0	0.00	2	15.25	15.15	-2	6,982	-0.03%
2021/08/19	3	15.00	0	0.00	15.00	3	7,318	0.04%
2021/08/18	1	15.00	2	14.88	15.35	-1	7,344	-0.01%
2021/08/17	0.2	14.85	0	0.00	14.75	0.2	7,374	0.00%
2021/08/16	2.2	14.71	0	0.00	14.75	2.2	7,425	0.03%
2021/08/13	3.2	15.35	0	0.00	15.25	3.2	7,547	0.04%
2021/08/12	2.2	15.58	1.4	15.59	15.60	0.8	7,632	0.01%
2021/08/11	8	15.78	0	0.00	15.65	8	7,764	0.10%
2021/08/10	5	15.95	0	0.00	15.95	5	7,977	0.06%
2021/08/05	2	15.90	0	0.00	15.85	2	8,802	0.02%
2021/08/03	2	15.80	0	0.00	15.75	2	10,126	0.02%
2021/08/02	0.1	16.00	0	0.00	15.90	0.1	10,576	0.00%
2021/07/30	3	16.10	0	0.00	16.00	3	10,694	0.03%
2021/07/29	0	0.00	1	17.20	17.20	-1	10,756	-0.01%
2021/07/28	41	17.00	2	16.80	17.05	39	10,864	0.36%
2021/07/27	5	17.30	1.5	17.47	17.20	3.5	11,249	0.03%
2021/07/26	2	17.55	1	17.80	17.50	1	11,528	0.01%
2021/07/23	0	0.00	0.2	17.66	17.70	-0.2	12,031	0.00%
2021/07/22	100	17.45	0	0.00	17.45	100	12,240	0.82%
2021/07/20	6.1	17.54	1	17.45	17.45	5.1	13,084	0.04%
2021/07/19	1	17.70	0.1	17.75	17.80	0.9	13,321	0.01%
2021/07/16	0	0.00	9	17.71	17.70	-9	14,103	-0.06%
2021/07/15	0	0.00	5	17.49	17.60	-5	14,383	-0.03%
2021/07/14	2	17.25	0	0.00	17.25	2	14,753	0.01%
2021/07/09	2	17.15	0	17.25	17.25	2	16,041	0.01%
2021/07/08	0	0.00	25	17.40	17.30	-25	16,191	-0.15%
2021/07/07	9	17.18	0	0.00	17.15	9	16,401	0.05%
2021/07/06	4	17.35	3.3	17.30	17.45	0.7	16,643	0.00%
2021/07/05	0	0.00	2.1	17.15	17.20	-2.1	16,652	-0.01%
2021/07/01	0	0.00	5	17.20	16.95	-5	16,780	-0.03%
2021/06/30	25.1	16.90	0	0.00	16.95	25.1	16,878	0.15%
2021/06/29	2	16.70	0.1	16.70	16.65	1.9	16,922	0.01%
2021/06/25	1	16.65	0	0.00	16.70	1	17,300	0.01%
2021/06/23	5	16.35	2	16.55	16.50	3	17,774	0.02%
2021/06/22	12	16.34	0	0.00	16.35	12	18,269	0.07%
2021/06/21	6.2	16.07	0	0.00	16.10	6.2	18,332	0.03%
2021/06/18	0.3	16.60	0	0.00	16.40	0.3	18,345	0.00%
2021/06/17	2	16.60	1	16.55	16.60	1	18,306	0.01%
2021/06/16	5	16.59	0	0.00	16.55	5	18,454	0.03%
2021/06/15	3	16.60	0	0.00	16.65	3	18,507	0.02%
2021/06/11	6.1	16.83	0	0.00	16.75	6.1	18,488	0.03%
2021/06/10	4	16.73	0	0.00	16.80	4	18,535	0.02%
2021/06/09	3	16.77	0	0.00	16.75	3	18,714	0.02%
2021/06/08	0	0.00	30	17.05	17.00	-30	18,820	-0.16%
2021/06/07	2	17.18	0	0.00	17.10	2	19,045	0.01%
2021/06/04	2	17.55	1	17.55	17.50	1	18,928	0.01%
2021/06/03	0	0.00	1	17.80	17.75	-1	18,984	-0.01%
2021/06/02	5	17.65	6.1	17.84	17.70	-1.1	19,069	-0.01%
2021/05/31	8	17.54	8	17.84	17.50	0	18,961	0.00%
2021/05/28	10	17.50	3.2	17.60	17.65	6.8	18,896	0.04%
2021/05/27	1	16.85	1.1	17.10	17.20	-0.1	18,879	0.00%
2021/05/26	0	0.00	2	16.80	16.95	-2	18,956	-0.01%
2021/05/24	2.1	16.65	0	0.00	16.65	2.1	18,996	0.01%
2021/05/20	1	16.10	0	0.00	16.10	1	18,760	0.01%
2021/05/19	0.1	16.35	5	16.20	16.25	-4.9	18,665	-0.03%
2021/05/18	2	15.90	0.1	16.30	16.20	1.9	18,597	0.01%
2021/05/14	3.1	16.27	0	0.00	16.20	3.1	18,194	0.02%
2021/05/13	2	15.90	5	15.90	16.10	-3	17,976	-0.02%
2021/05/12	26	17.05	14	16.76	16.40	12	17,636	0.07%
2021/05/11	28	17.98	0	0.00	17.95	28	16,906	0.17%
2021/05/10	8	18.40	71	18.42	18.55	-63	16,422	-0.38%
2021/05/07	5	18.30	1	18.50	18.60	4	15,989	0.03%
2021/05/05	1	18.35	32	18.45	18.45	-31	15,720	-0.20%
2021/05/04	11	17.89	0	0.00	18.05	11	15,494	0.07%
2021/05/03	11.3	19.01	145	19.26	18.95	-133.7	14,976	-0.89%	大賣/鉅額交易
2021/04/29	217	19.05	80	19.01	19.30	137	14,545	0.94%	大買/鉅額交易
2021/04/28	5.5	18.53	65	18.47	18.45	-59.5	14,027	-0.42%
2021/04/27	0	0.00	4	18.73	18.75	-4	13,826	-0.03%
2021/04/26	72	18.59	2	18.83	18.95	70	13,475	0.52%
2021/04/23	4.3	18.29	0	0.00	18.40	4.3	13,019	0.03%
2021/04/22	51	18.98	26	18.80	18.50	25	12,820	0.20%
2021/04/21	34.3	18.20	1	18.25	18.45	33.3	12,099	0.28%
2021/04/20	10	18.55	4	18.51	18.30	6	11,991	0.05%
2021/04/19	12	18.85	24	18.44	18.95	-12	11,847	-0.10%
2021/04/16	47	17.02	102	17.49	17.70	-55	11,440	-0.48%	大賣/
2021/04/15	30	16.69	3	16.75	16.80	27	11,678	0.23%
2021/04/14	1	16.40	32	16.29	16.45	-31	12,089	-0.26%
2021/04/13	10	16.60	0	0.00	16.35	10	12,530	0.08%
2021/04/12	10.2	16.55	18	16.25	16.55	-7.9	12,421	-0.06%
2021/04/09	1.1	16.09	0	0.00	16.05	1.1	12,301	0.01%
2021/04/08	0	0.00	1	16.00	16.05	-1	12,582	-0.01%
2021/04/07	0	0.00	10	16.05	15.95	-10	13,102	-0.08%
2021/04/01	0	0.00	1	15.60	15.65	-1	12,953	-0.01%
2021/03/31	40.1	15.44	0	0.00	15.60	40.1	12,884	0.31%
2021/03/30	5	15.35	20	15.38	15.45	-15	12,676	-0.12%
2021/03/29	0	0.00	1	15.20	15.20	-1	12,468	-0.01%
2021/03/26	42	15.08	15	15.05	15.10	27	12,538	0.22%
2021/03/25	8	15.33	10	15.45	15.40	-2	12,267	-0.02%
2021/03/24	0	0.00	1	14.85	14.85	-1	11,840	-0.01%
2021/03/23	11	14.75	3	14.60	14.70	8	11,769	0.07%
2021/03/22	0	0.00	20	14.75	14.85	-20	11,719	-0.17%
2021/03/19	54	14.79	0.8	14.75	14.80	53.2	11,743	0.45%
2021/03/18	0	0.00	70	14.65	14.70	-70	11,635	-0.60%
2021/03/17	0	0.00	20	14.50	14.55	-20	11,632	-0.17%
2021/03/16	0	0.00	25	14.54	14.45	-25	11,789	-0.21%
2021/03/15	0	0.00	20	14.50	14.50	-20	11,914	-0.17%
2021/03/12	0	0.00	5	14.40	14.40	-5	12,001	-0.04%
2021/03/11	5	14.25	5	14.40	14.30	0	12,099	0.00%
2021/03/10	0	0.00	25	14.30	14.20	-25	12,004	-0.21%
2021/03/09	0	0.00	10	14.30	14.25	-10	12,166	-0.08%
2021/03/08	5	14.20	5	14.35	14.20	0	12,121	0.00%
2021/03/04	25	14.15	10	14.15	14.15	15	12,235	0.12%
2021/03/03	0	0.00	1	14.10	14.15	-1	12,233	-0.01%
2021/03/02	1	14.15	0	0.00	13.90	1	12,162	0.01%
2021/02/26	40	14.07	0	0.00	14.10	40	12,090	0.33%
2021/02/24	0	0.00	5	14.15	14.15	-5	11,979	-0.04%
2021/02/23	0	0.00	2	14.08	14.25	-2	12,040	-0.02%
2021/02/22	1	13.95	2	14.10	14.05	-1	12,088	-0.01%
2021/02/19	1	14.05	0	0.00	14.10	1	12,033	0.01%
2021/02/05	1	13.80	0	0.00	13.85	1	11,820	0.01%
2021/01/29	2	13.55	0	0.00	13.40	2	11,922	0.02%
2021/01/28	2	13.65	0	0.00	13.55	2	11,840	0.02%
2021/01/22	1	13.85	0	0.00	13.95	1	11,593	0.01%
2021/01/21	10	13.85	15	14.05	13.90	-5	11,551	-0.04%
2021/01/20	0	0.00	3	13.88	13.75	-3	11,437	-0.03%
2021/01/18	10	14.00	2	13.70	14.15	8	11,226	0.07%
2021/01/15	9	14.01	0	0.00	13.95	9	11,118	0.08%
2021/01/14	20	14.23	0	0.00	14.15	20	10,973	0.18%
2021/01/13	0	0.00	2	14.45	14.40	-2	10,826	-0.02%
2021/01/12	6	14.02	1	14.10	14.05	5	10,566	0.05%
2021/01/11	2	14.80	1.5	14.78	14.75	0.5	10,218	0.00%
2021/01/08	0	0.00	2	15.05	15.20	-2	9,826	-0.02%
2021/01/07	0	0.00	56	15.01	15.15	-56	9,139	-0.61%
2021/01/06	0	0.00	58	14.35	14.20	-58	8,507	-0.68%
2021/01/04	0	0.00	4	13.85	13.95	-4	7,708	-0.05%
2020/12/31	5	13.55	0	0.00	13.55	5	7,479	0.07%
2020/12/30	101	13.55	107	14.07	14.10	-6	7,039	-0.09%	大買/大賣/
2020/12/29	0	0.00	2	13.45	13.35	-2	6,360	-0.03%
2020/12/22	2	13.10	23	13.36	12.80	-21	6,121	-0.34%
2020/12/16	0	0.00	12	12.65	12.70	-12	5,906	-0.20%
2020/12/15	2	12.65	0	0.00	12.50	2	5,998	0.03%
2020/12/14	2	12.75	0	0.00	12.80	2	5,965	0.03%
2020/12/10	20	12.95	30	12.98	12.85	-10	6,029	-0.17%
2020/12/08	32	12.73	0	0.00	12.70	32	5,777	0.55%
2020/12/07	0	12.95	2	12.95	13.00	-2	5,465	-0.04%
2020/12/04	5	12.50	1	12.50	12.60	4	5,196	0.08%
2020/12/03	2	12.40	7	12.42	12.45	-5	5,046	-0.10%
2020/11/30	0	0.00	3	12.00	12.00	-3	4,808	-0.06%
2020/11/24	0	0.00	2	11.80	11.80	-2	4,849	-0.04%
2020/11/23	0	0.00	33.6	11.89	11.85	-33.6	4,791	-0.70%
2020/11/20	10	11.64	8	11.70	11.70	2	4,659	0.04%
2020/11/16	6	11.45	0.1	11.40	11.45	5.9	4,629	0.13%
2020/11/12	0	0.00	1.4	11.36	11.30	-1.4	4,721	-0.03%
2020/11/11	1	11.50	1	11.50	11.50	0	4,734	0.00%
2020/11/10	0	0.00	2	11.25	11.20	-2	4,640	-0.04%
2020/11/03	0	0.00	1	11.05	10.95	-1	5,820	-0.02%
2020/10/28	1	10.90	0	0.00	10.90	1	6,322	0.02%
2020/10/22	0	0.00	4	11.15	11.15	-4	7,335	-0.05%
2020/10/21	0	0.00	2	10.95	11.00	-2	7,756	-0.03%
2020/10/20	0	0.00	3	10.90	10.90	-3	7,853	-0.04%
2020/10/15	1	10.75	0	0.00	10.70	1	8,231	0.01%
2020/10/14	3	10.77	0	0.00	10.85	3	8,253	0.04%
2020/10/13	2	10.83	0	0.00	10.85	2	8,352	0.02%
2020/10/06	3	10.90	0	0.00	10.95	3	8,750	0.03%
2020/09/25	5	10.60	1.8	10.62	10.60	3.2	9,952	0.03%
2020/09/24	30	10.62	0	0.00	10.60	30	9,984	0.30%
2020/09/22	30	10.97	10	11.00	11.00	20	9,752	0.21%
2020/09/21	20	11.23	0	0.00	11.20	20	9,691	0.21%
2020/09/15	0	0.00	15	11.10	11.30	-15	9,497	-0.16%
2020/08/31	15	11.10	0	0.00	11.00	15	9,247	0.16%
2020/08/26	0	0.00	10	10.85	10.80	-10	9,034	-0.11%
2020/08/25	0	0.00	1	10.75	10.75	-1	9,035	-0.01%
2020/08/19	0	0.00	10	10.90	10.85	-10	8,802	-0.11%
2020/08/17	20	10.75	0	0.00	10.75	20	8,713	0.23%
2020/08/14	4	10.84	0	0.00	10.85	4	8,622	0.05%
2020/08/12	46	11.73	0	0.00	11.80	46	8,192	0.56%
2020/08/11	30	11.80	0	0.00	11.80	30	7,939	0.38%
2020/08/10	31	11.85	6	11.90	11.85	25	7,715	0.32%
2020/08/06	9	11.78	0	0.00	11.75	9	7,151	0.13%
2020/08/04	30	11.70	21	11.70	11.70	9	6,782	0.13%
2020/08/03	6	11.75	0	0.00	11.65	6	6,754	0.09%
2020/07/31	3	11.80	10	11.95	11.90	-7	6,653	-0.11%
2020/07/30	0	0.00	3	11.95	12.00	-3	6,447	-0.05%
2020/07/28	3	11.45	0	0.00	11.35	3	5,953	0.05%
2020/07/27	21	11.71	18	11.86	11.60	3	5,733	0.05%
2020/07/24	0	0.00	5	11.40	11.40	-5	5,291	-0.09%
2020/07/23	3	11.60	0	0.00	11.60	3	5,176	0.06%
2020/07/22	2	11.80	1	11.75	11.75	1	5,104	0.02%
2020/07/21	1	11.65	0	0.00	11.70	1	4,920	0.02%
2020/07/20	3	11.35	0	0.00	11.35	3	4,755	0.06%
2020/07/13	6	11.53	0	0.00	11.70	6	4,457	0.13%
2020/07/10	15	11.70	21	11.75	11.70	-6	4,318	-0.14%
2020/07/09	6.3	11.73	54	11.70	11.60	-47.7	3,928	-1.21%
2020/07/08	5	10.95	7	11.06	11.15	-2	3,510	-0.06%
2020/07/07	25	10.95	1	10.95	11.00	24	3,400	0.71%
2020/07/06	35	10.83	5	10.85	10.90	30	3,321	0.90%
2020/06/23	0	0.00	42	10.41	10.45	-42	3,280	-1.28%
2020/06/22	0	0.00	5	10.35	10.40	-5	3,192	-0.16%
2020/06/18	10	10.15	0	0.00	10.20	10	3,099	0.32%
2020/06/12	0	0.00	5	9.99	10.10	-5	3,039	-0.16%
2020/06/11	12	10.34	0	0.00	10.15	12	3,002	0.40%
2020/06/10	8	10.40	8	10.50	10.45	0	2,991	0.00%
2020/06/09	0	0.00	10	10.45	10.35	-10	3,033	-0.33%
2020/06/08	10	10.35	3	10.40	10.40	7	3,039	0.23%
2020/06/05	35	10.20	0	0.00	10.20	35	2,976	1.18%
2020/05/22	5	9.91	0	0.00	9.82	5	2,939	0.17%
2020/05/15	5	9.94	0	0.00	9.96	5	2,865	0.17%
2020/05/07	0	0.00	3	9.75	9.77	-3	2,784	-0.11%
2020/05/06	5	9.65	0	0.00	9.65	5	2,785	0.18%
2020/05/04	5	9.66	0	0.00	9.66	5	2,801	0.18%
2020/04/30	0	0.00	2	9.84	9.82	-2	2,775	-0.07%
2020/03/19	0	0.00	1	7.99	7.83	-1	4,632	-0.02%
2020/03/17	2	8.36	0	0.00	8.35	2	4,634	0.04%
2020/03/13	2	8.45	0	0.00	8.70	2	4,672	0.04%
2020/03/11	3	9.55	0	0.00	9.44	3	4,715	0.06%
2020/03/10	1	9.52	5	9.55	9.53	-4	4,756	-0.08%
2020/03/03	4	9.93	0	0.00	9.92	4	5,023	0.08%
2020/03/02	1	9.78	0	0.00	9.81	1	5,117	0.02%
2020/02/24	0	0.00	10	9.96	9.95	-10	5,587	-0.18%
2020/02/11	0	0.00	10	10.10	10.10	-10	6,769	-0.15%
2020/02/10	0	0.00	20	10.05	10.05	-20	6,818	-0.29%
2020/02/06	0	0.00	10	10.30	10.30	-10	6,942	-0.14%
2020/02/04	3	10.15	10	10.20	10.20	-7	6,995	-0.10%
2020/02/03	0	0.00	10	10.10	10.10	-10	7,021	-0.14%
2020/01/31	0	0.00	10	10.20	10.20	-10	6,969	-0.14%
2020/01/30	30	10.17	0	0.00	10.15	30	6,969	0.43%
2020/01/20	0	0.00	10	10.70	10.65	-10	6,897	-0.14%
2020/01/17	0	0.00	5	10.65	10.70	-5	6,909	-0.07%
2020/01/16	0	0.00	5	10.65	10.65	-5	6,937	-0.07%
2020/01/14	0	0.00	25	10.61	10.65	-25	6,965	-0.36%
2020/01/13	4	10.50	0	0.00	10.50	4	6,952	0.06%
2020/01/10	0	0.00	9	10.50	10.45	-9	7,134	-0.13%
2020/01/08	40	10.31	0	0.00	10.25	40	7,208	0.55%
2020/01/06	20	10.45	0	0.00	10.35	20	7,267	0.28%
2020/01/03	40	10.66	0	0.00	10.60	40	7,219	0.55%
2020/01/02	10	10.75	0	0.00	10.75	10	7,258	0.14%
2019/12/31	0	0.00	10	10.98	11.25	-10	6,988	-0.14%
2019/12/27	1	10.70	0	0.00	10.80	1	5,857	0.02%
2019/12/13	1	10.60	1	10.55	10.55	0	5,164	0.00%
2019/12/09	0	0.00	0.6	10.35	10.45	-0.6	5,042	-0.01%
2019/12/03	0	0.00	5	10.50	10.55	-5	4,839	-0.10%
2019/11/29	0	0.00	5.9	10.42	10.60	-5.9	4,779	-0.12%
2019/11/26	0	0.00	10	10.60	10.45	-10	4,629	-0.22%
2019/11/22	0	0.00	0.9	10.35	10.45	-0.9	4,376	-0.02%
2019/11/14	0	0.00	30	9.75	9.76	-30	3,649	-0.82%
2019/11/12	0	0.00	102	9.79	9.80	-102	3,658	-2.79%	大賣/鉅額交易
2019/11/11	2	9.60	25	9.58	9.54	-23	3,420	-0.67%
2019/11/08	5	9.64	5	9.61	9.63	0	3,410	0.00%
2019/11/07	0	0.00	25	9.55	9.55	-25	3,791	-0.66%
2019/11/06	100	9.51	0	0.00	9.55	100	3,762	2.66%
2019/11/04	25	9.30	0	0.00	9.39	25	3,684	0.68%
2019/10/25	55	9.24	0	0.00	9.23	55	3,655	1.50%
2019/09/12	5	9.00	0	0.00	9.03	5	3,083	0.16%
2019/08/16	20	8.82	0	0.00	8.90	20	2,741	0.73%
2019/08/12	10	8.99	0	0.00	9.04	10	2,504	0.40%
2019/07/15	0	0.00	9	9.50	9.50	-9	2,141	-0.42%
2019/06/26	0	0.00	20	9.50	9.44	-20	2,514	-0.80%
2019/06/19	20	9.33	0	0.00	9.34	20	2,758	0.73%
2019/05/30	0.5	9.25	0	0.00	9.24	0.5	3,786	0.01%
2019/05/09	0	0.00	1	9.32	9.35	-1	3,975	-0.03%
2019/05/08	1	9.35	0.6	9.32	9.36	0.4	3,947	0.01%
2019/04/25	5	9.35	0	0.00	9.35	5	3,616	0.14%
2019/04/24	8	9.34	0	0.00	9.35	8	3,610	0.22%
2019/04/15	0	0.00	1	9.42	9.43	-1	3,515	-0.03%
2019/04/11	6	9.46	0	0.00	9.42	6	3,496	0.17%
2019/04/09	0.2	9.47	0	0.00	9.49	0.2	3,464	0.01%
2019/03/27	1	9.61	0	0.00	9.62	1	2,976	0.03%
2019/03/18	0	0.00	3	9.70	9.75	-3	2,339	-0.13%
2019/03/04	0	0.00	2	9.26	9.26	-2	1,632	-0.12%
2018/12/28	0.2	8.95	0	0.00	8.95	0.2	1,956	0.01%
2018/12/27	2	8.88	28	8.94	8.89	-26	2,021	-1.29%
2018/12/26	0	0.00	6.3	8.90	8.88	-6.3	2,012	-0.31%
2018/12/25	0	0.00	35	8.90	8.88	-35	2,039	-1.72%
2018/12/12	0	0.00	0.2	9.18	9.18	-0.2	2,101	-0.01%
2018/10/19	1	9.10	0	0.00	9.27	1	3,172	0.03%
2018/10/17	5	9.32	0	9.39	9.33	5	3,060	0.16%
2018/10/11	0	0.00	54	9.59	9.37	-54	2,898	-1.86%
2018/10/09	0	0.00	10	9.98	9.98	-10	2,790	-0.36%
2018/10/02	5	10.30	0	0.00	10.25	5	2,684	0.19%
2018/09/21	0	0.00	0.2	10.40	10.40	-0.2	2,939	-0.01%
2018/08/22	0.2	11.25	0	0.00	11.25	0.2	3,107	0.01%
2018/08/21	20.1	11.20	0	0.00	11.20	20.1	3,076	0.65%
2018/08/17	0.1	11.25	0	0.00	11.25	0.1	3,070	0.00%
2018/08/15	10	11.15	0	0.00	11.15	10	3,060	0.33%
2018/08/03	0	0.00	5	11.30	11.35	-5	2,925	-0.17%
2018/08/01	0	0.00	28	11.26	11.30	-28	2,809	-1.00%
2018/07/05	0	0.00	0.7	10.75	10.75	-0.7	2,992	-0.02%
2018/07/03	1	11.00	0	0.00	11.00	1	2,923	0.03%
2018/06/20	2	11.25	0	0.00	11.25	2	2,868	0.07%
2018/06/14	3	11.45	0	0.00	11.40	3	2,694	0.11%
2018/06/07	0	0.00	15	11.73	11.75	-15	2,593	-0.58%
2018/06/06	0	0.00	5	11.60	11.60	-5	2,541	-0.20%
2018/06/05	0	0.00	10	11.45	11.50	-10	2,457	-0.41%
2018/06/04	5	11.35	1	11.40	11.35	4	2,408	0.17%
2018/05/25	8	11.35	0	0.00	11.35	8	2,404	0.33%
2018/05/18	7	11.25	0	0.00	11.25	7	2,358	0.30%
2018/05/17	10	11.25	0	0.00	11.20	10	2,390	0.42%
2018/05/16	0	0.00	20	11.25	11.30	-20	2,422	-0.83%
2018/05/15	0	0.00	30	11.20	11.20	-30	2,486	-1.21%
2018/05/10	0	0.00	16	11.25	11.25	-16	2,616	-0.61%
2018/05/09	0	0.00	24	11.21	11.20	-24	2,613	-0.92%
2018/04/30	0	0.00	10	11.25	11.25	-10	2,922	-0.34%
2018/04/25	0	0.00	72	11.15	11.10	-72	3,051	-2.36%
2018/04/24	37	11.15	0	0.00	11.20	37	3,192	1.16%
2018/04/20	35	11.05	0	0.00	11.10	35	3,268	1.07%
2018/04/11	0	0.00	10	11.30	11.30	-10	3,314	-0.30%
2018/04/10	50	11.27	0	0.00	11.25	50	3,361	1.49%
2018/04/09	20	11.23	0	0.00	11.25	20	3,449	0.58%
2018/04/03	20	11.20	0	0.00	11.30	20	3,514	0.57%
2018/03/30	20	11.25	0	0.00	11.30	20	3,526	0.57%
2018/03/16	10	11.20	0	0.00	11.20	10	3,804	0.26%
2018/03/12	0.5	11.35	0	0.00	11.40	0.5	3,806	0.01%
2018/03/01	0	0.00	2	11.35	11.40	-2	4,795	-0.04%
2018/02/27	2	11.30	0	0.00	11.40	2	4,802	0.04%
2018/02/09	10	11.10	0	0.00	11.05	10	5,020	0.20%
2018/02/08	0	0.00	5.1	11.15	11.20	-5.1	4,972	-0.10%
2018/02/07	10	11.13	0	0.00	11.00	10	4,938	0.20%
2018/02/06	7	10.86	7	10.83	10.95	0	4,889	0.00%
2018/01/31	10	11.85	0	0.00	11.90	10	4,679	0.21%
2018/01/29	0	0.00	5	12.25	12.30	-5	4,586	-0.11%
2018/01/26	0	0.00	5	12.00	12.10	-5	4,498	-0.11%
2018/01/22	20	11.90	0	0.00	11.95	20	4,321	0.46%
2018/01/19	30	11.93	0	0.00	11.85	30	4,269	0.70%
2018/01/18	0	0.00	55	11.85	11.95	-55	4,179	-1.32%
2018/01/17	0	0.00	10	11.70	11.75	-10	4,000	-0.25%
2018/01/15	10	11.50	0	0.00	11.55	10	3,910	0.26%
2018/01/11	20	11.45	20	11.45	11.45	0	4,004	0.00%
2018/01/10	0	0.00	25	11.55	11.50	-25	4,000	-0.62%
2018/01/08	0	0.00	6	11.45	11.50	-6	4,009	-0.15%
2018/01/05	45	11.20	30	11.35	11.35	15	3,981	0.38%
2018/01/04	30	11.25	0	0.00	11.20	30	3,927	0.76%
2018/01/03	6	11.30	0	0.00	11.30	6	3,885	0.15%
2018/01/02	1	11.40	0	0.00	11.40	1	3,768	0.03%