國票金 (2889)-致和-崇德券商分點個股進出

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

國票金

(2889)

可現股當沖

股價
15.50
漲跌
▲0.15
漲幅
+0.98%
成交量
10,999張
產業
上市金融類股
721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

國票金 (2889)籌碼相關－致和-崇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

致和-崇德券商分點個股進出
致和-崇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
2024/05/15	5	15.50	0	0.00	15.50	5	10,675	0.05%
2024/05/13	1	15.55	5	15.50	15.60	-4	10,589	-0.04%
2024/05/10	2	15.60	5	15.65	15.60	-3	10,480	-0.03%
2024/05/09	3	15.07	0	0.00	15.00	3	10,040	0.03%
2024/05/08	0	0.00	2	15.55	15.50	-2	9,710	-0.02%
2024/05/06	2	15.15	7.1	15.41	15.50	-5.1	9,243	-0.06%
2024/05/03	0	0.00	14	14.96	15.10	-14	8,927	-0.16%
2024/05/02	3	14.68	4.4	14.65	14.70	-1.4	8,541	-0.02%
2024/04/30	6	14.54	0	0.00	14.55	6	8,276	0.07%
2024/04/29	1	14.30	859.2	14.34	14.60	-858.2	8,157	-10.52%	大賣/鉅額交易
2024/04/26	20	13.93	30	13.95	13.95	-10	7,611	-0.13%
2024/04/24	1	13.90	3	13.95	14.00	-2	7,536	-0.03%
2024/04/23	1	13.95	72	14.00	14.00	-71	7,511	-0.95%
2024/04/22	2	13.85	200	13.77	13.90	-198	7,454	-2.66%	大賣/鉅額交易
2024/04/19	100	13.55	120	13.64	13.60	-20	7,294	-0.27%	大賣/
2024/04/18	105	13.45	0	0.00	13.45	105	7,120	1.47%	大買/鉅額交易
2024/04/17	19	13.59	0	0.00	13.50	19	6,808	0.28%
2024/04/16	15	13.65	10	13.70	13.60	5	6,670	0.07%
2024/04/15	40	13.75	0	0.00	13.80	40	6,568	0.61%
2024/04/12	361	13.83	10	13.80	13.85	351	6,556	5.35%	大買/鉅額交易
2024/04/11	270	13.90	0	0.00	13.90	270	6,530	4.13%	大買/鉅額交易
2024/04/10	42	13.94	0	0.00	13.95	42	6,542	0.64%
2024/04/09	0	0.00	22	14.00	14.00	-22	6,541	-0.34%
2024/04/08	2	13.80	30	13.87	13.90	-28	6,433	-0.44%
2024/04/02	1	13.85	0	0.00	13.90	1	6,504	0.02%
2024/03/29	2	13.80	0	0.00	13.90	2	6,883	0.03%
2024/03/28	3	13.90	50	13.90	13.90	-47	6,807	-0.69%
2024/03/27	0	0.00	5	13.75	13.85	-5	6,739	-0.07%
2024/03/26	2	13.75	50	13.80	13.70	-48	6,665	-0.72%
2024/03/25	52	13.75	0	0.00	13.70	52	6,601	0.79%
2024/03/22	5	13.65	1	13.70	13.70	4	6,517	0.06%
2024/03/20	390	13.54	6	13.52	13.50	384	6,353	6.04%	大買/鉅額交易
2024/03/19	30	13.60	4	13.60	13.60	26	6,277	0.41%
2024/03/18	50	13.65	0	0.00	13.65	50	6,245	0.80%
2024/03/15	120	13.60	108	13.65	13.90	12	6,083	0.20%	大買/大賣/
2024/03/14	152.9	13.68	553.2	13.88	13.80	-400.3	5,660	-7.07%	大買/大賣/鉅額交易
2024/03/13	0	0.00	300	12.75	12.75	-300	4,501	-6.67%	大賣/鉅額交易
2024/03/12	2	12.60	4	12.69	12.70	-2	4,516	-0.04%
2024/03/11	16	12.65	0	0.00	12.65	16	4,513	0.35%
2024/03/08	405	12.50	0	0.00	12.50	405	4,500	9.00%	大買/鉅額交易
2024/03/07	301	12.57	6	12.60	12.60	295	4,443	6.64%	大買/鉅額交易
2024/03/05	0	0.00	11	12.35	12.35	-11	4,310	-0.26%
2024/03/04	0	0.00	1	12.20	12.20	-1	4,251	-0.02%
2024/03/01	0	0.00	0.5	12.25	12.25	-0.5	4,298	-0.01%
2024/02/27	0	0.00	0	12.10	12.10	0	4,208	0.00%
2024/02/19	5	12.25	4	12.20	12.30	1	4,232	0.02%
2024/02/16	0	0.00	22	12.10	12.15	-22	4,211	-0.52%
2024/02/05	2	12.25	0	0.00	12.25	2	4,176	0.05%
2024/02/02	3	12.13	0	0.00	12.15	3	4,052	0.07%
2024/01/31	4	12.00	0	0.00	11.95	4	3,993	0.10%
2024/01/26	3	11.95	2	11.95	11.95	1	3,975	0.03%
2024/01/24	1	11.95	0	0.00	11.95	1	4,020	0.02%
2024/01/22	1	11.90	0	0.00	11.90	1	4,019	0.02%
2024/01/17	1	11.80	0	0.00	11.75	1	3,981	0.03%
2024/01/16	2	11.88	0	0.00	11.85	2	3,931	0.05%
2024/01/15	5	12.05	0	0.00	12.05	5	3,848	0.13%
2024/01/11	5	12.05	0	0.00	12.05	5	3,861	0.13%
2024/01/04	1	12.20	0	0.00	12.25	1	3,715	0.03%
2024/01/03	0	0.00	53.7	12.20	12.25	-53.7	3,686	-1.46%
2023/12/29	3	12.23	0.4	12.25	12.25	2.6	3,547	0.07%
2023/12/28	6.2	12.21	1	12.20	12.25	5.2	3,459	0.15%
2023/12/27	0	0.00	1	12.15	12.20	-1	3,353	-0.03%
2023/12/26	1	11.95	3	11.90	11.95	-2	3,094	-0.06%
2023/12/22	0	0.00	0.2	11.55	11.55	-0.2	2,827	-0.01%
2023/12/21	3	11.55	0	0.00	11.55	3	2,873	0.10%
2023/12/20	2	11.60	0	0.00	11.55	2	2,856	0.07%
2023/12/12	2	11.40	0	0.00	11.40	2	2,792	0.07%
2023/12/11	2	11.45	0	0.00	11.40	2	2,765	0.07%
2023/12/07	9	11.52	0	0.00	11.50	9	2,673	0.34%
2023/12/06	5	11.60	1	11.65	11.60	4	2,551	0.16%
2023/11/30	1	11.55	0	0.00	11.55	1	2,349	0.04%
2023/11/29	3	11.55	0	0.00	11.60	3	2,309	0.13%
2023/11/24	1	11.60	0	0.00	11.60	1	2,203	0.05%
2023/11/22	1	11.60	0	0.00	11.65	1	2,176	0.05%
2023/11/21	2	11.65	0	0.00	11.65	2	2,195	0.09%
2023/11/15	2	11.60	0	0.00	11.60	2	2,120	0.09%
2023/11/14	2	11.40	0	0.00	11.50	2	2,105	0.10%
2023/11/13	2	11.40	0	0.00	11.40	2	2,108	0.09%
2023/11/09	0	0.00	0.4	11.55	11.50	-0.4	2,078	-0.02%
2023/11/06	0	0.00	3	11.60	11.65	-3	2,107	-0.14%
2023/11/01	0	0.00	6.1	11.50	11.55	-6.1	2,083	-0.29%
2023/10/27	1	11.55	0	0.00	11.55	1	2,187	0.05%
2023/10/13	0	0.00	12.9	11.85	11.85	-12.9	2,727	-0.47%
2023/10/05	0	0.00	5	11.65	11.65	-5	3,023	-0.17%
2023/09/27	0	0.00	2.1	11.65	11.60	-2.1	3,323	-0.06%
2023/09/21	0	0.00	1	11.75	11.75	-1	3,336	-0.03%
2023/09/20	0	0.00	0.7	11.80	11.75	-0.7	3,321	-0.02%
2023/09/15	0	0.00	1	11.85	11.85	-1	3,524	-0.03%
2023/09/05	2	11.75	0	0.00	11.80	2	3,471	0.06%
2023/08/30	10	11.85	0	0.00	11.85	10	3,762	0.27%
2023/08/25	2	11.70	0	0.00	11.70	2	3,887	0.05%
2023/08/24	2	11.75	0	0.00	11.75	2	3,883	0.05%
2023/08/22	2	11.75	0	0.00	11.75	2	3,933	0.05%
2023/08/18	2	11.65	0	0.00	11.70	2	4,031	0.05%
2023/08/17	1	11.60	0	0.00	11.65	1	4,131	0.02%
2023/08/16	3	11.70	0	0.00	11.70	3	4,135	0.07%
2023/07/31	3	12.05	0	0.00	12.00	3	4,240	0.07%
2023/07/26	0	0.00	1	12.00	11.95	-1	4,064	-0.02%
2023/07/20	32	11.80	0	0.00	11.75	32	3,981	0.80%
2023/07/18	2	11.75	0	0.00	11.75	2	3,934	0.05%
2023/07/14	10	11.90	0	0.00	11.90	10	3,871	0.26%
2023/07/13	1	11.70	2	11.85	11.85	-1	3,881	-0.03%
2023/07/10	3	11.75	1	11.90	11.75	2	3,662	0.05%
2023/07/07	2	11.70	0	0.00	11.80	2	3,636	0.05%
2023/07/06	7	11.81	0	0.00	11.85	7	3,630	0.19%
2023/07/04	1	11.95	0.4	12.00	11.95	0.6	3,584	0.02%
2023/07/03	0	0.00	0.9	12.10	12.10	-0.9	3,633	-0.03%
2023/06/29	0	0.00	5	12.05	12.05	-5	4,095	-0.12%
2023/06/27	0	0.00	4.7	11.96	12.00	-4.7	4,393	-0.11%
2023/06/21	1	12.00	0	0.00	12.00	1	4,730	0.02%
2023/06/19	0	0.00	10	12.10	12.10	-10	5,524	-0.18%
2023/06/13	1	12.10	0	0.00	12.15	1	6,587	0.02%
2023/06/12	30	12.15	0	0.00	12.10	30	6,893	0.44%
2023/06/08	0	0.00	1.1	12.10	12.10	-1.1	7,398	-0.01%
2023/06/07	0	0.00	5	12.27	12.20	-5	7,429	-0.07%
2023/06/06	0	0.00	1	12.25	12.25	-1	7,369	-0.01%
2023/06/05	0	0.00	5	12.30	12.25	-5	7,415	-0.07%
2023/05/26	0	0.00	1	12.50	12.55	-1	7,425	-0.01%
2023/05/25	1	12.65	0	0.00	12.65	1	7,425	0.01%
2023/05/23	0.3	12.50	0	0.00	12.55	0.3	7,451	0.00%
2023/05/22	0	0.00	1	12.35	12.35	-1	7,373	-0.01%
2023/05/15	0	0.00	30	12.00	12.00	-30	7,343	-0.41%
2023/05/02	0	0.00	0	12.30	12.25	0	8,154	0.00%
2023/04/25	1	12.15	0	0.00	12.30	1	8,876	0.01%
2023/04/19	1	12.40	0	0.00	12.35	1	9,149	0.01%
2023/04/18	0	0.00	5	12.55	12.60	-5	9,120	-0.05%
2023/04/17	0	0.00	5	12.50	12.50	-5	9,110	-0.05%
2023/04/14	0	0.00	5	12.50	12.50	-5	9,108	-0.05%
2023/04/12	10	12.50	1.2	12.45	12.50	8.8	9,620	0.09%
2023/04/11	0	0.00	5	12.40	12.40	-5	9,609	-0.05%
2023/04/07	1	12.20	0	0.00	12.25	1	9,610	0.01%
2023/04/06	4	12.30	0	0.00	12.30	4	9,579	0.04%
2023/03/31	1	12.30	0	0.00	12.35	1	9,500	0.01%
2023/03/30	4	12.59	0	0.00	12.45	4	9,355	0.04%
2023/03/29	0	0.00	4	13.28	13.20	-4	9,073	-0.04%
2023/03/28	0	0.00	14	13.01	13.05	-14	9,044	-0.15%
2023/03/27	3	12.90	0	0.00	12.90	3	9,102	0.03%
2023/03/24	2	13.35	9	13.39	13.30	-7	9,028	-0.08%
2023/03/23	0	0.00	23	13.65	13.70	-23	8,877	-0.26%
2023/03/22	0	0.00	1	13.25	13.30	-1	8,434	-0.01%
2023/03/21	0	0.00	29	12.76	13.00	-29	8,195	-0.35%
2023/03/20	0	0.00	10.3	12.32	12.50	-10.3	8,163	-0.13%
2023/03/17	3	11.65	3	12.25	12.15	0	8,039	0.00%
2023/03/16	2	11.63	1	11.65	11.70	1	7,762	0.01%
2023/03/15	3	11.85	50	11.90	11.90	-47	7,704	-0.61%
2023/03/14	9.5	12.29	31	12.30	12.25	-21.5	7,476	-0.29%
2023/03/13	0	0.00	5	13.16	13.20	-5	7,352	-0.07%
2023/03/09	1	13.25	2	13.25	13.15	-1	7,395	-0.01%
2023/03/08	0	0.00	2	13.05	13.15	-2	7,445	-0.03%
2023/03/07	0	0.00	7	13.09	13.10	-7	7,463	-0.09%
2023/03/06	0	0.00	25	12.77	12.80	-25	7,445	-0.34%
2023/03/02	1	12.55	0	0.00	12.60	1	7,567	0.01%
2023/02/22	9.1	12.46	0.5	12.50	12.50	8.6	8,118	0.11%
2023/02/20	1	12.70	0	0.00	12.70	1	8,199	0.01%
2023/02/15	3	12.65	0	0.00	12.65	3	8,446	0.04%
2023/02/09	1	12.85	0	0.00	12.80	1	8,609	0.01%
2023/02/08	2	12.73	0	0.00	12.75	2	8,620	0.02%
2023/02/07	1.5	12.87	0	0.00	12.85	1.5	8,601	0.02%
2023/02/06	2	12.95	50	13.10	13.00	-48	8,599	-0.56%
2023/02/03	5	13.15	0	0.00	13.15	5	8,607	0.06%
2023/02/02	1	12.80	8	12.90	13.05	-7	8,481	-0.08%
2023/02/01	2	12.60	10	12.65	12.65	-8	8,455	-0.09%
2023/01/30	0	0.00	2	12.33	12.35	-2	8,364	-0.02%
2023/01/17	0	0.00	5	12.25	12.20	-5	8,211	-0.06%
2023/01/16	0	0.00	2	12.30	12.20	-2	8,146	-0.02%
2023/01/13	2	12.10	1	12.10	12.15	1	7,950	0.01%
2023/01/12	3	11.85	2	11.75	11.90	1	7,808	0.01%
2023/01/11	0	0.00	2	11.70	11.70	-2	7,688	-0.03%
2023/01/09	0	0.00	1	11.60	11.60	-1	7,590	-0.01%
2023/01/05	0	0.00	1	11.50	11.50	-1	7,537	-0.01%
2023/01/04	1	11.40	50	11.30	11.35	-49	7,529	-0.65%
2023/01/03	0	0.00	51	11.25	11.35	-51	7,591	-0.67%
2022/12/30	1	11.30	0	0.00	11.30	1	7,540	0.01%
2022/12/29	2	11.35	0	0.00	11.35	2	7,054	0.03%
2022/12/28	0	0.00	1	11.40	11.40	-1	7,040	-0.01%
2022/12/26	0	0.00	1	11.40	11.40	-1	6,970	-0.01%
2022/12/23	2	11.40	0	0.00	11.35	2	7,013	0.03%
2022/12/19	3	11.45	1	11.50	11.35	2	7,014	0.03%
2022/12/16	0	0.00	1	11.45	11.45	-1	6,868	-0.01%
2022/12/15	1	11.45	0	0.00	11.45	1	6,776	0.01%
2022/12/14	0	0.00	3	11.45	11.50	-3	6,724	-0.04%
2022/12/13	0	0.00	0.5	11.40	11.40	-0.5	6,642	-0.01%
2022/12/12	0	0.00	7	11.39	11.40	-7	6,517	-0.11%
2022/12/05	5	11.20	0	0.00	11.40	5	5,967	0.08%
2022/12/02	0.9	11.45	0	0.00	11.35	0.9	5,653	0.02%
2022/12/01	0	0.00	5.4	11.55	11.50	-5.4	5,579	-0.10%
2022/11/29	0	0.00	5.9	11.36	11.45	-5.9	5,364	-0.11%
2022/11/28	0.4	11.45	0	0.00	11.45	0.4	5,250	0.01%
2022/11/25	1	11.60	1	11.65	11.60	0	5,130	0.00%
2022/11/24	2	11.65	0	0.00	11.70	2	5,046	0.04%
2022/11/23	20	11.80	2	11.75	11.80	18	4,947	0.36%
2022/11/22	5	11.55	2	11.45	11.65	3	4,782	0.06%
2022/11/18	10	11.25	1	11.20	11.20	9	4,548	0.20%
2022/11/16	20	11.30	0	0.00	11.05	20	4,444	0.45%
2022/11/15	1	11.20	4	11.30	11.35	-3	4,306	-0.07%
2022/11/14	8	11.30	0	0.00	11.30	8	4,141	0.19%
2022/11/11	7	11.39	0	0.00	11.35	7	4,040	0.17%
2022/11/10	0.1	11.35	0	0.00	11.25	0.1	3,963	0.00%
2022/11/09	0	0.00	10	11.40	11.45	-10	3,826	-0.26%
2022/11/08	0	0.00	10	11.30	11.35	-10	3,777	-0.26%
2022/11/07	2	11.20	5	11.10	11.25	-3	3,717	-0.08%
2022/11/03	2	11.00	0	0.00	11.10	2	3,638	0.05%
2022/11/01	2	10.93	0	0.00	11.05	2	3,528	0.06%
2022/10/31	2	11.05	0	0.00	11.10	2	3,436	0.06%
2022/10/28	1	11.05	0	0.00	11.00	1	3,385	0.03%
2022/10/27	3	11.15	0	0.00	11.20	3	3,253	0.09%
2022/10/26	2	11.15	0	0.00	11.25	2	3,169	0.06%
2022/10/25	1	11.15	0	0.00	11.20	1	3,164	0.03%
2022/10/21	0	0.00	1	11.40	11.35	-1	3,190	-0.03%
2022/10/18	0.4	11.25	0	0.00	11.40	0.4	2,993	0.01%
2022/10/17	1	11.10	0	0.00	11.30	1	2,981	0.03%
2022/10/14	3	11.35	0	0.00	11.40	3	2,951	0.10%
2022/10/13	5	11.15	0	0.00	11.45	5	2,951	0.17%
2022/10/12	2	11.33	0	0.00	11.45	2	2,928	0.07%
2022/10/04	3	11.75	11	11.75	11.75	-8	3,022	-0.26%
2022/09/29	1	11.40	0	0.00	11.45	1	2,984	0.03%
2022/09/28	4	11.88	0	0.00	11.60	4	2,933	0.14%
2022/09/23	0	0.00	10.7	12.51	12.45	-10.7	2,953	-0.36%
2022/09/22	2	12.43	0	0.00	12.45	2	3,024	0.07%
2022/09/21	3.3	12.62	0	0.00	12.55	3.3	3,122	0.10%
2022/09/19	2	12.75	0	0.00	12.70	2	3,271	0.06%
2022/09/15	1	12.85	0	0.00	12.95	1	3,159	0.03%
2022/09/08	8	12.82	0	0.00	12.90	8	3,564	0.22%
2022/09/05	3	13.15	0	0.00	13.15	3	3,782	0.08%
2022/09/01	22	13.15	0	0.00	13.20	22	3,863	0.57%
2022/08/22	5	13.45	0	0.00	13.55	5	3,754	0.13%
2022/08/08	1	13.10	0	0.00	13.15	1	3,780	0.03%
2022/08/04	1	13.15	0	0.00	13.30	1	3,916	0.03%
2022/08/03	1	13.25	2	13.25	13.30	-1	3,941	-0.03%
2022/08/02	0	0.00	2	13.30	13.35	-2	4,008	-0.05%
2022/08/01	0	0.00	11	13.37	13.55	-11	4,068	-0.27%
2022/07/29	15	14.06	5	14.00	14.10	10	4,091	0.24%
2022/07/28	7	13.90	0	0.00	13.95	7	4,054	0.17%
2022/07/27	0	0.00	2	13.65	13.80	-2	4,053	-0.05%
2022/07/25	0	0.00	5	13.50	13.65	-5	4,076	-0.12%
2022/07/22	0	0.00	10	13.30	13.45	-10	4,110	-0.24%
2022/07/21	10	13.10	0	0.00	13.25	10	4,189	0.24%
2022/07/20	0	0.00	10	13.30	13.15	-10	4,242	-0.24%
2022/07/19	14	13.12	0	0.00	13.10	14	4,326	0.32%
2022/07/15	0	0.00	100	12.60	12.60	-100	4,334	-2.31%
2022/07/12	4	12.86	0	0.00	12.80	4	4,407	0.09%
2022/07/05	0	0.00	2	13.75	13.75	-2	4,785	-0.04%
2022/07/04	6	13.83	0	0.00	13.60	6	4,827	0.12%
2022/07/01	0	0.00	5	14.25	14.05	-5	4,968	-0.10%
2022/06/29	1	14.75	5	14.75	14.80	-4	5,078	-0.08%
2022/06/28	9	15.75	0	0.00	15.75	9	5,124	0.18%
2022/06/24	6	15.75	0	0.00	15.75	6	5,072	0.12%
2022/06/20	1	15.70	1	15.70	15.60	0	5,209	0.00%
2022/06/17	10	15.80	0	0.00	15.75	10	5,201	0.19%
2022/06/16	0	0.00	3	16.03	16.00	-3	4,960	-0.06%
2022/06/15	4	16.05	3	16.00	16.05	1	5,055	0.02%
2022/06/14	6	15.62	5	15.70	15.85	1	5,074	0.02%
2022/06/13	2	15.60	0	0.00	15.50	2	5,047	0.04%
2022/06/01	11	15.59	0	0.00	15.50	11	5,911	0.19%
2022/05/18	0	0.00	10	15.75	15.80	-10	6,137	-0.16%
2022/05/17	10	15.50	5	15.60	15.60	5	6,169	0.08%
2022/05/16	1	15.25	0	0.00	15.40	1	6,177	0.02%
2022/05/13	1	15.20	0	0.00	15.30	1	6,179	0.02%
2022/05/12	4	15.48	6	15.30	15.15	-2	6,249	-0.03%
2022/05/10	5	15.55	0	0.00	15.65	5	6,207	0.08%
2022/05/09	11	15.60	0	0.00	15.60	11	6,207	0.18%
2022/04/28	2	15.95	0	0.00	16.05	2	6,439	0.03%
2022/04/27	9	15.89	5	15.95	15.95	4	6,440	0.06%
2022/04/25	2	16.00	0	0.00	16.00	2	6,404	0.03%
2022/04/22	1	16.10	0	0.00	16.20	1	6,333	0.02%
2022/04/21	5.5	16.10	0	0.00	16.15	5.5	6,434	0.09%
2022/04/20	1	16.10	0	0.00	16.10	1	6,593	0.02%
2022/04/19	4	16.15	0	0.00	16.10	4	6,729	0.06%
2022/04/18	9	16.00	0	0.00	16.05	9	6,782	0.13%
2022/04/15	1	16.20	1	16.30	16.20	0	6,705	0.00%
2022/04/13	2	16.30	0	0.00	16.40	2	6,677	0.03%
2022/04/12	3	16.30	0	0.00	16.40	3	6,615	0.05%
2022/04/11	8	16.56	50	16.75	16.50	-42	6,526	-0.64%
2022/04/08	8	17.06	2	17.00	17.10	6	6,232	0.10%
2022/04/07	6	17.05	1	17.35	16.90	5	6,245	0.08%
2022/04/06	6	16.93	5	17.05	17.20	1	6,050	0.02%
2022/03/31	0	0.00	6.1	16.75	16.75	-6.1	5,868	-0.10%
2022/03/30	2	16.55	3	16.58	16.55	-1	5,717	-0.02%
2022/03/28	0	0.00	20	16.38	16.40	-20	5,615	-0.36%
2022/03/25	4	16.43	2	16.45	16.45	2	5,570	0.04%
2022/03/23	4	16.48	41	16.46	16.50	-37	5,605	-0.66%
2022/03/22	4	16.30	0	0.00	16.35	4	5,503	0.07%
2022/03/21	4	16.34	0.3	16.35	16.35	3.7	5,486	0.07%
2022/03/18	10	16.40	17	16.34	16.30	-7	5,434	-0.13%
2022/03/17	7	16.06	14	16.07	16.10	-7	5,347	-0.13%
2022/03/16	1	15.90	0	0.00	15.90	1	5,266	0.02%
2022/03/15	8.2	15.82	9	15.80	15.85	-0.8	5,188	-0.02%
2022/03/11	8	14.93	0	0.00	14.90	8	4,961	0.16%
2022/03/10	3	15.00	0	0.00	15.00	3	4,963	0.06%
2022/03/09	9	14.77	5	14.78	14.80	4	4,907	0.08%
2022/03/08	9	15.07	2	15.05	15.05	7	4,722	0.15%
2022/03/07	2	15.63	0	0.00	15.65	2	4,507	0.04%
2022/03/04	5	15.88	0	0.00	15.85	5	4,430	0.11%
2022/03/02	0	0.00	5	15.90	15.90	-5	4,482	-0.11%
2022/03/01	1	15.85	0	0.00	15.90	1	4,497	0.02%
2022/02/25	10	15.85	0	0.00	15.80	10	4,541	0.22%
2022/02/24	2	15.85	0	0.00	15.85	2	4,502	0.04%
2022/02/22	1	15.95	0	0.00	15.95	1	4,507	0.02%
2022/02/14	1	16.00	0	0.00	16.05	1	4,893	0.02%
2022/02/11	0	0.00	55	16.10	16.15	-55	4,788	-1.15%
2022/02/10	0	0.00	6	16.20	16.25	-6	4,748	-0.13%
2022/02/08	0	0.00	6.1	16.09	16.15	-6.1	4,727	-0.13%
2022/02/07	5	16.02	0	0.00	16.05	5	4,660	0.11%
2022/01/26	1	15.95	0	0.00	15.95	1	4,572	0.02%
2022/01/24	6	15.95	0	0.00	15.95	6	4,533	0.13%
2022/01/21	24	16.00	0	0.00	16.00	24	4,447	0.54%
2022/01/20	2	16.15	0	0.00	16.15	2	4,347	0.05%
2022/01/19	0	0.00	4	16.15	16.20	-4	4,321	-0.09%
2022/01/18	0	0.00	0.2	16.25	16.25	-0.2	4,274	0.00%
2022/01/17	0	0.00	200	16.25	16.20	-200	4,236	-4.72%	大賣/鉅額交易
2022/01/14	46	16.32	5	16.30	16.30	41	4,205	0.97%
2022/01/13	208	16.35	1	16.25	16.35	207	4,182	4.95%	大買/鉅額交易
2022/01/12	5	16.13	1.1	16.19	16.15	3.9	4,056	0.10%
2022/01/05	2	15.95	0	0.00	15.90	2	4,013	0.05%
2021/12/29	0	0.00	55	15.93	15.95	-55	4,119	-1.34%
2021/12/27	0	0.00	1	15.85	15.85	-1	4,128	-0.02%
2021/12/21	0	0.00	3	15.85	15.80	-3	4,287	-0.07%
2021/12/20	34	15.81	0	0.00	15.80	34	4,292	0.79%
2021/12/17	0	0.00	0.1	16.00	15.85	-0.1	4,251	0.00%
2021/12/16	0	0.00	10	15.90	15.85	-10	4,225	-0.24%
2021/12/10	1	16.00	56	16.00	16.00	-55	4,172	-1.32%
2021/12/09	3	15.95	0	0.00	15.90	3	4,180	0.07%
2021/12/07	20	15.80	0	0.00	15.90	20	4,153	0.48%
2021/12/06	25	15.81	0	0.00	15.85	25	4,195	0.60%
2021/12/03	0	0.00	2	16.00	15.90	-2	4,177	-0.05%
2021/12/02	10	15.90	0	0.00	15.90	10	4,189	0.24%
2021/11/30	0	0.00	20	16.00	16.00	-20	4,212	-0.47%
2021/11/29	21	15.80	0	0.00	15.85	21	4,198	0.50%
2021/11/25	3	16.20	0	0.00	16.20	3	4,155	0.07%
2021/11/24	1	16.05	0	0.00	16.20	1	4,139	0.02%
2021/11/18	1	16.35	5	16.26	16.40	-4	3,946	-0.10%
2021/11/17	0	0.00	110	15.95	16.00	-110	3,741	-2.94%	大賣/鉅額交易
2021/11/16	0	0.00	1	15.80	15.85	-1	3,597	-0.03%
2021/11/15	10.7	15.81	0	0.00	15.80	10.7	3,607	0.30%
2021/11/10	115	15.70	0	15.85	15.75	115	3,542	3.25%	大買/鉅額交易
2021/11/09	3	15.70	0.1	15.80	15.75	2.9	3,524	0.08%
2021/11/08	4.9	15.76	0	15.80	15.75	4.9	3,523	0.14%
2021/11/05	1	15.75	5	15.75	15.80	-4	3,492	-0.11%
2021/11/03	0.2	15.85	0	0.00	15.85	0.2	3,491	0.01%
2021/10/29	0	0.00	0.2	15.95	15.90	-0.2	3,493	0.00%
2021/10/28	0	0.00	0	15.90	15.95	0	3,517	0.00%
2021/10/26	5	15.90	0	0.00	15.95	5	3,561	0.14%
2021/10/20	1	16.00	0	0.00	15.95	1	4,110	0.02%
2021/10/19	7	16.10	0	0.00	16.00	7	4,131	0.17%
2021/10/15	8	15.98	1	16.00	15.95	7	4,172	0.17%
2021/10/07	1	15.55	0	0.00	15.55	1	4,296	0.02%
2021/10/06	6	15.50	0	0.00	15.45	6	4,319	0.14%
2021/10/05	1	15.95	0	0.00	15.90	1	4,348	0.02%
2021/10/04	0	0.00	5	15.90	16.00	-5	4,300	-0.12%
2021/10/01	0	0.00	11	16.04	15.95	-11	4,371	-0.25%
2021/09/30	15	16.05	0	0.00	16.15	15	4,310	0.35%
2021/09/29	0	0.00	4	15.93	15.95	-4	4,248	-0.09%
2021/09/27	3	16.00	0	0.00	16.00	3	4,193	0.07%
2021/09/24	3	15.85	10	15.80	15.85	-7	4,172	-0.17%
2021/09/23	13	15.78	0	0.00	15.75	13	4,190	0.31%
2021/09/22	10	15.65	0	0.00	15.70	10	4,215	0.24%
2021/09/14	0	0.00	0.1	15.90	15.85	-0.1	4,198	0.00%
2021/09/10	2	15.75	0	0.00	15.80	2	4,219	0.05%
2021/09/08	1	15.85	0	0.00	15.80	1	4,329	0.02%
2021/09/06	2	16.00	2	16.00	16.00	0	4,360	0.00%
2021/09/03	3	16.05	5	16.05	16.10	-2	4,349	-0.05%
2021/09/02	5	16.10	0	0.00	16.05	5	4,431	0.11%
2021/09/01	0	0.00	6	16.25	16.30	-6	4,557	-0.13%
2021/08/30	1	16.10	0	0.00	16.20	1	4,736	0.02%
2021/08/26	0	0.00	23	16.00	15.90	-23	4,735	-0.49%
2021/08/25	0	0.00	14	16.00	16.00	-14	4,771	-0.29%
2021/08/23	3	15.90	0.8	15.90	15.85	2.2	4,818	0.05%
2021/08/20	20	15.75	1	15.70	15.75	19	4,884	0.39%
2021/08/19	0	0.00	5	15.95	15.85	-5	4,959	-0.10%
2021/08/18	0	0.00	5	15.75	16.00	-5	4,973	-0.10%
2021/08/17	1	15.90	5	16.00	15.85	-4	4,977	-0.08%
2021/08/16	5	16.02	0	0.00	16.00	5	4,997	0.10%
2021/08/13	6	16.30	0	0.00	16.25	6	4,996	0.12%
2021/08/11	1	16.35	0	0.00	16.45	1	5,142	0.02%
2021/08/10	10	16.45	5	16.40	16.35	5	5,278	0.09%
2021/08/09	20	16.55	20	16.43	16.45	0	5,612	0.00%
2021/08/06	0	0.00	10	16.35	16.40	-10	5,746	-0.17%
2021/08/05	0	0.00	5	16.40	16.40	-5	6,025	-0.08%
2021/08/04	0	0.00	23	16.35	16.40	-23	6,690	-0.34%
2021/08/02	10	16.30	10	16.30	16.35	0	7,121	0.00%
2021/07/30	10	16.40	0	0.00	16.45	10	7,394	0.14%
2021/07/28	8	16.33	22	16.28	16.30	-14	7,555	-0.19%
2021/07/27	19	16.48	11	16.46	16.40	8	7,803	0.10%
2021/07/26	22	17.49	0	0.00	17.45	22	7,769	0.28%
2021/07/23	23	17.55	0	0.00	17.50	23	7,639	0.30%
2021/07/22	1	17.55	11	17.59	17.55	-10	7,705	-0.13%
2021/07/21	10	17.55	1	17.50	17.50	9	7,686	0.12%
2021/07/20	0	0.00	22	17.45	17.50	-22	7,753	-0.28%
2021/07/19	10	17.60	30	17.60	17.65	-20	7,812	-0.26%
2021/07/16	20	17.48	0	0.00	17.55	20	7,918	0.25%
2021/07/15	12	17.30	0	0.00	17.30	12	7,908	0.15%
2021/07/13	2	17.05	0	17.10	17.05	2	8,084	0.02%
2021/07/12	0	0.00	1	17.00	17.00	-1	8,148	-0.01%
2021/07/06	0	0.00	1	16.50	16.55	-1	8,910	-0.01%
2021/07/05	0	0.00	2	16.50	16.50	-2	9,005	-0.02%
2021/07/02	0	0.00	0.6	16.40	16.40	-0.6	9,102	-0.01%
2021/07/01	2	16.43	0	0.00	16.35	2	9,166	0.02%
2021/06/28	0	0.00	1	16.45	16.50	-1	9,625	-0.01%
2021/06/24	1	16.30	0	0.00	16.30	1	9,813	0.01%
2021/06/21	7	16.18	0	0.00	16.15	7	10,653	0.07%
2021/06/18	1	16.30	0	0.00	16.30	1	10,631	0.01%
2021/06/16	3	16.40	0	0.00	16.45	3	10,667	0.03%
2021/06/09	2	16.35	1	16.50	16.30	1	10,770	0.01%
2021/06/08	5	16.61	114	16.60	16.65	-109	10,836	-1.01%	大賣/鉅額交易
2021/06/07	1	16.95	0	0.00	16.90	1	11,068	0.01%
2021/06/04	0	0.00	3	17.05	17.10	-3	11,370	-0.03%
2021/06/03	0	0.00	1	17.15	17.15	-1	11,801	-0.01%
2021/06/01	1	17.05	0	0.00	17.15	1	11,827	0.01%
2021/05/31	0	0.00	3	17.12	17.10	-3	11,858	-0.03%
2021/05/28	0	0.00	1	17.10	17.10	-1	11,903	-0.01%
2021/05/27	1	16.80	0	0.00	16.90	1	11,930	0.01%
2021/05/26	1	16.75	10	16.85	16.90	-9	11,959	-0.08%
2021/05/25	5	16.75	0	0.00	16.80	5	12,054	0.04%
2021/05/24	0	0.00	2	16.70	16.75	-2	12,137	-0.02%
2021/05/21	95	16.87	0	0.00	16.85	95	12,176	0.78%
2021/05/20	0	0.00	4	16.55	16.70	-4	12,135	-0.03%
2021/05/19	34	16.65	0	0.00	16.65	34	12,094	0.28%
2021/05/17	5	16.02	156	16.02	15.70	-151	12,157	-1.24%	大賣/鉅額交易
2021/05/14	7	16.78	2.1	16.85	16.80	4.9	11,833	0.04%
2021/05/13	4	15.96	7	16.55	16.60	-3	11,706	-0.03%
2021/05/12	24.1	16.64	0	0.00	16.55	24.1	11,415	0.21%
2021/05/11	4	17.64	10	18.05	17.70	-6	10,777	-0.06%
2021/05/10	3.9	17.94	5.1	17.91	18.15	-1.2	10,583	-0.01%
2021/05/07	0	0.00	11	17.76	18.00	-11	10,427	-0.11%
2021/05/06	3.1	17.58	2	17.75	17.55	1.1	10,219	0.01%
2021/05/05	0.4	17.30	5	17.32	17.35	-4.6	10,142	-0.05%
2021/05/04	13	16.89	17.2	17.03	17.20	-4.2	10,070	-0.04%
2021/05/03	1	17.60	1	17.75	17.40	0	9,786	0.00%
2021/04/29	3	17.63	0	0.00	17.70	3	9,643	0.03%
2021/04/28	7	17.75	1	17.70	17.75	6	9,576	0.06%
2021/04/26	5	17.30	10	17.40	17.45	-5	9,534	-0.05%
2021/04/23	1	17.00	0.4	17.10	17.15	0.6	9,515	0.01%
2021/04/22	1.2	17.25	1	17.45	17.20	0.2	9,460	0.00%
2021/04/21	1	17.20	2.2	17.34	17.35	-1.2	9,293	-0.01%
2021/04/20	30.1	17.30	1	17.35	17.30	29.1	9,307	0.31%
2021/04/19	4.1	17.40	27	17.28	17.40	-22.9	9,301	-0.25%
2021/04/16	1	16.80	5	16.87	17.00	-4	9,234	-0.04%
2021/04/15	0	0.00	1	16.75	16.75	-1	9,318	-0.01%
2021/04/14	10	16.55	5	16.45	16.60	5	9,248	0.05%
2021/04/13	21	16.65	2	16.55	16.55	19	9,162	0.21%
2021/04/12	9	16.73	1	16.70	16.75	8	8,896	0.09%
2021/04/09	1.3	16.97	0	0.00	17.00	1.3	8,653	0.02%
2021/04/08	6	16.98	2	17.00	17.05	4	8,649	0.05%
2021/04/07	11	17.05	0	0.00	17.10	11	8,705	0.13%
2021/04/06	1	17.15	22	17.05	17.10	-21	8,635	-0.24%
2021/04/01	11	16.80	1	16.90	16.95	10	8,498	0.12%
2021/03/31	1	16.90	5.1	16.80	16.90	-4.1	8,344	-0.05%
2021/03/30	1	16.35	0.1	16.45	16.45	0.9	8,147	0.01%
2021/03/29	5	16.40	2	16.40	16.40	3	8,063	0.04%
2021/03/26	3	16.33	0	0.00	16.40	3	7,982	0.04%
2021/03/25	6	16.29	33	16.31	16.40	-27	7,829	-0.34%
2021/03/24	8	15.89	21	15.75	15.90	-13	7,526	-0.17%
2021/03/22	1	15.00	11.5	15.10	15.10	-10.5	7,169	-0.15%
2021/03/19	12	14.93	0	15.00	14.95	12	7,233	0.17%
2021/03/18	2	15.10	1	15.05	15.05	1	7,388	0.01%
2021/03/17	5	15.08	4	15.10	15.05	1	7,447	0.01%
2021/03/15	18	15.02	4	15.03	15.10	14	7,356	0.19%
2021/03/12	22	14.68	0	0.00	14.85	22	7,324	0.30%
2021/03/11	3	15.35	20	15.50	14.95	-17	7,113	-0.24%
2021/03/10	0	0.00	24	15.02	15.15	-24	6,713	-0.36%
2021/03/09	3	14.55	23	14.42	14.65	-20	6,400	-0.31%
2021/03/08	6.2	13.85	0	0.00	13.90	6.2	5,951	0.10%
2021/03/05	5	13.85	1	13.85	13.90	4	5,918	0.07%
2021/03/04	13	13.80	0	0.00	13.85	13	5,939	0.22%
2021/03/03	2	13.85	0	0.00	13.90	2	5,909	0.03%
2021/02/26	2	13.80	0	0.00	13.90	2	5,779	0.03%
2021/02/25	4	13.80	20	13.80	13.95	-16	5,673	-0.28%
2021/02/24	0	0.00	1	13.70	13.70	-1	5,614	-0.02%
2021/02/22	0	0.00	1	13.35	13.40	-1	5,481	-0.02%
2021/02/19	13	13.30	20	13.30	13.25	-7	5,455	-0.13%
2021/02/17	0	0.00	2	13.28	13.35	-2	5,446	-0.04%
2021/02/04	0	0.00	3	12.80	12.85	-3	5,165	-0.06%
2021/02/03	2	12.70	0	0.00	12.75	2	5,234	0.04%
2021/02/02	0	0.00	1.1	12.70	12.75	-1.1	5,311	-0.02%
2021/01/29	1	12.60	0	0.00	12.60	1	5,363	0.02%
2021/01/28	25	12.56	0	0.00	12.65	25	5,313	0.47%
2021/01/27	9	12.71	0	0.00	12.70	9	5,227	0.17%
2021/01/26	4	12.70	0	0.00	12.70	4	5,203	0.08%
2021/01/25	14	12.72	0	0.00	12.80	14	5,185	0.27%
2021/01/22	5	12.77	0	0.00	12.80	5	5,135	0.10%
2021/01/21	0	0.00	6	12.80	12.85	-6	5,091	-0.12%
2021/01/20	20	12.84	10.9	12.89	12.80	9.1	5,066	0.18%
2021/01/19	0	0.00	3	13.05	13.05	-3	4,897	-0.06%
2021/01/18	6	13.04	0	0.00	13.05	6	4,927	0.12%
2021/01/15	10	13.20	2	13.20	13.25	8	4,850	0.16%
2021/01/14	1	13.30	0	0.00	13.35	1	4,886	0.02%
2021/01/11	13.2	13.35	7.8	13.35	13.35	5.4	4,671	0.11%
2021/01/08	15	13.02	0	0.00	13.15	15	4,520	0.33%
2021/01/06	23	12.82	0	0.00	12.75	23	4,259	0.54%
2021/01/05	2	12.95	0	0.00	13.00	2	4,111	0.05%
2021/01/04	5	12.86	0	0.00	13.05	5	4,097	0.12%
2020/12/31	0	0.00	2	12.90	12.85	-2	3,996	-0.05%
2020/12/30	0	0.00	2	13.00	13.00	-2	3,902	-0.05%
2020/12/29	0	0.00	4.9	12.65	12.70	-4.9	3,740	-0.13%
2020/12/28	100	12.70	0	0.00	12.65	100	3,743	2.67%
2020/12/24	6	12.60	5	12.65	12.65	1	3,792	0.03%
2020/12/18	70	12.65	8	12.65	12.70	62	3,941	1.57%
2020/12/17	0	0.00	3.8	12.62	12.65	-3.8	3,955	-0.10%
2020/12/16	0	0.00	5	12.60	12.70	-5	3,966	-0.13%
2020/12/15	1	12.65	2	12.60	12.70	-1	3,958	-0.03%
2020/12/14	0	0.00	2	12.55	12.85	-2	3,911	-0.05%
2020/12/11	50	12.25	2	12.20	12.25	48	3,659	1.31%
2020/12/10	0	0.00	0.5	12.10	12.10	-0.5	3,567	-0.01%
2020/12/09	0	0.00	25	12.08	12.10	-25	3,512	-0.71%
2020/12/04	80	12.05	0	0.00	12.10	80	3,519	2.27%
2020/12/03	10	12.10	0	0.00	12.00	10	3,547	0.28%
2020/12/01	0	0.00	3	12.00	12.05	-3	3,541	-0.08%
2020/11/27	50	12.10	0	0.00	12.10	50	3,511	1.42%
2020/11/25	0	0.00	2	12.00	12.05	-2	3,506	-0.06%
2020/11/23	2	11.90	10	11.95	12.00	-8	3,472	-0.23%
2020/11/20	2	11.95	0.2	12.00	12.00	1.8	3,398	0.05%
2020/11/17	40	12.05	0	0.00	12.05	40	3,342	1.20%
2020/11/13	0	0.00	2	11.95	11.95	-2	3,390	-0.06%
2020/11/12	0	0.00	0.2	12.00	12.00	-0.2	3,394	-0.01%
2020/11/10	0	0.00	1	12.00	11.95	-1	3,300	-0.03%
2020/11/09	0	0.00	2	12.00	11.95	-2	3,265	-0.06%
2020/11/06	2	11.85	0.3	11.90	11.85	1.7	3,254	0.05%
2020/11/04	0	0.00	1	11.75	11.80	-1	3,399	-0.03%
2020/11/02	1	11.70	0	0.00	11.80	1	3,456	0.03%
2020/10/27	0	0.00	1	11.90	11.85	-1	3,518	-0.03%
2020/10/26	0	0.00	6	12.02	12.00	-6	3,523	-0.17%
2020/10/23	10	11.90	4	11.93	12.00	6	3,511	0.17%
2020/10/22	0	0.00	3	11.90	11.95	-3	3,549	-0.08%
2020/10/14	0	0.00	1	11.80	11.75	-1	3,668	-0.03%
2020/09/30	2	11.70	0	0.00	11.75	2	4,742	0.04%
2020/09/29	2	11.65	0	0.00	11.75	2	4,814	0.04%
2020/09/23	0	0.00	1	11.60	11.65	-1	5,088	-0.02%
2020/09/22	2	11.75	0	0.00	11.80	2	5,044	0.04%
2020/09/21	0	0.00	1	11.90	11.90	-1	5,042	-0.02%
2020/09/17	2	11.95	17	11.90	11.95	-15	5,049	-0.30%
2020/09/11	0	0.00	2	11.80	11.85	-2	5,094	-0.04%
2020/09/10	3	11.90	1	11.85	11.90	2	5,093	0.04%
2020/09/09	1	11.75	0	0.00	11.80	1	5,100	0.02%
2020/09/08	0	0.00	1	11.65	11.65	-1	5,106	-0.02%
2020/09/07	0	0.00	4	11.50	11.55	-4	5,172	-0.08%
2020/09/01	0	0.00	10	11.60	11.60	-10	5,338	-0.19%
2020/08/28	0	0.00	10	11.55	11.60	-10	5,441	-0.18%
2020/08/27	0	0.00	2	11.55	11.60	-2	5,551	-0.04%
2020/08/21	0	0.00	18	11.55	11.55	-18	5,866	-0.31%
2020/08/20	1	11.50	0	0.00	11.50	1	5,880	0.02%
2020/08/18	1	11.65	7	11.71	11.75	-6	5,870	-0.10%
2020/08/17	0	0.00	10	11.70	11.70	-10	5,927	-0.17%
2020/08/14	0	0.00	0.6	11.80	11.75	-0.6	5,968	-0.01%
2020/08/12	0	0.00	18	11.70	11.80	-18	6,014	-0.30%
2020/08/11	18	11.86	200	11.85	11.90	-182	5,994	-3.04%	大賣/鉅額交易
2020/08/10	10	11.75	7	11.80	11.80	3	5,941	0.05%
2020/08/06	6	11.70	0	0.00	11.75	6	5,903	0.10%
2020/08/05	0	0.00	2	11.70	11.70	-2	5,924	-0.03%
2020/07/29	2	11.45	400	11.32	11.45	-398	6,086	-6.54%	大賣/鉅額交易
2020/07/28	0	0.00	5	11.25	11.25	-5	6,117	-0.08%
2020/07/24	0	0.00	6	11.45	11.45	-6	6,091	-0.10%
2020/07/23	1	11.65	0	0.00	11.60	1	6,056	0.02%
2020/07/17	0	0.00	0.8	11.65	11.65	-0.8	5,994	-0.01%
2020/07/16	0	0.00	4	11.85	11.75	-4	6,035	-0.07%
2020/07/15	2	11.55	11	11.56	11.75	-9	6,034	-0.15%
2020/07/14	2	11.50	8	11.45	11.45	-6	5,969	-0.10%
2020/07/13	1	12.20	1.3	12.20	12.20	-0.3	5,788	-0.01%
2020/07/08	11	12.12	0	0.00	12.10	11	5,346	0.21%
2020/07/07	11	12.17	0	0.00	12.10	11	5,295	0.21%
2020/07/06	11	12.10	0	0.00	12.25	11	5,198	0.21%
2020/07/01	1	11.85	0	0.00	11.85	1	4,969	0.02%
2020/06/30	0	0.00	2	11.75	11.75	-2	4,929	-0.04%
2020/06/24	2	11.80	0	0.00	11.80	2	4,982	0.04%
2020/06/19	0	0.00	2	11.80	11.85	-2	5,190	-0.04%
2020/06/18	1	11.70	0	0.00	11.75	1	5,356	0.02%
2020/06/17	3	11.75	0	0.00	11.75	3	5,453	0.06%
2020/06/16	0	0.00	5	11.79	11.85	-5	5,713	-0.09%
2020/06/15	0	0.00	10	11.65	11.75	-10	5,852	-0.17%
2020/06/12	15	11.55	5	11.55	11.60	10	5,896	0.17%
2020/06/11	1	11.75	0	0.00	11.70	1	5,905	0.02%
2020/06/10	0	0.00	10	11.75	11.85	-10	5,920	-0.17%
2020/06/08	0	0.00	2	11.75	11.75	-2	6,161	-0.03%
2020/06/05	7	11.70	0	0.00	11.75	7	6,137	0.11%
2020/06/04	16.9	11.75	0	0.00	11.75	16.9	6,170	0.27%
2020/06/02	6	11.70	0	0.00	11.70	6	6,120	0.10%
2020/06/01	0	0.00	16	11.60	11.65	-16	6,111	-0.26%
2020/05/28	100	11.60	6	11.65	11.60	94	5,917	1.59%
2020/05/27	0	0.00	1	11.70	11.65	-1	6,029	-0.02%
2020/05/22	2	11.60	0	0.00	11.55	2	6,000	0.03%
2020/05/20	100	11.45	0	0.00	11.45	100	5,910	1.69%
2020/05/19	0	0.00	3	11.45	11.40	-3	5,876	-0.05%
2020/05/15	20	11.20	5	11.20	11.25	15	5,804	0.26%
2020/05/14	5	11.20	1	11.20	11.20	4	5,802	0.07%
2020/05/13	100	11.25	11	11.20	11.25	89	5,768	1.54%
2020/05/12	16	11.20	0	0.00	11.20	16	5,763	0.28%
2020/05/11	106	11.15	0	0.00	11.20	106	5,698	1.86%	大買/鉅額交易
2020/05/08	0	0.00	10	10.95	10.95	-10	5,624	-0.18%
2020/05/06	3	10.83	0	0.00	10.80	3	5,601	0.05%
2020/05/04	10	10.80	0	0.00	10.80	10	5,610	0.18%
2020/04/30	20	10.95	1	10.90	10.95	19	5,559	0.34%
2020/04/29	0	0.00	12	10.81	10.80	-12	5,561	-0.22%
2020/04/28	20	10.80	2	10.75	10.75	18	5,563	0.32%
2020/04/27	11	10.65	0	0.00	10.70	11	5,702	0.19%
2020/04/23	20	10.60	0	0.00	10.55	20	5,720	0.35%
2020/04/21	21	10.60	0	0.00	10.50	21	5,742	0.37%
2020/04/20	20	10.65	0	0.00	10.90	20	5,703	0.35%
2020/04/17	0	0.00	2	10.65	10.65	-2	5,692	-0.04%
2020/04/16	20	10.60	0	0.00	10.60	20	5,648	0.35%
2020/04/15	0	0.00	5	10.65	10.70	-5	5,652	-0.09%
2020/04/14	10	10.60	0	0.00	10.60	10	5,687	0.18%
2020/04/13	22	10.50	0	0.00	10.55	22	5,781	0.38%
2020/04/08	0	0.00	13	10.35	10.40	-13	5,948	-0.22%
2020/04/07	1	10.30	1	10.35	10.35	0	5,970	0.00%
2020/03/31	16	10.20	0	0.00	10.35	16	6,069	0.26%
2020/03/30	1	10.25	0	0.00	10.20	1	5,996	0.02%
2020/03/27	15	10.25	2	10.20	10.25	13	5,947	0.22%
2020/03/25	2	10.20	0	0.00	10.20	2	5,815	0.03%
2020/03/24	2	9.97	0	0.00	9.94	2	5,651	0.04%
2020/03/20	0	0.00	2	9.79	9.60	-2	5,334	-0.04%
2020/03/19	4	8.72	0	0.00	10.50	4	5,056	0.08%
2020/03/18	0	0.00	2	9.53	9.62	-2	4,844	-0.04%
2020/03/17	3	9.68	0	0.00	9.65	3	4,770	0.06%
2020/03/16	7	9.90	0	0.00	9.96	7	4,644	0.15%
2020/03/12	1	10.50	1	10.50	10.60	0	4,404	0.00%
2020/03/10	3	10.75	0	0.00	10.95	3	4,211	0.07%
2020/03/09	4	11.09	0	0.00	10.95	4	4,118	0.10%
2020/03/03	8	11.24	1	11.20	11.25	7	3,942	0.18%
2020/03/02	2	11.15	0	0.00	11.15	2	3,925	0.05%
2020/02/24	3	11.55	100	11.55	11.55	-97	3,752	-2.58%
2020/02/19	0	0.00	100	11.60	11.65	-100	3,700	-2.70%
2020/02/17	2	11.55	100	11.55	11.60	-98	3,664	-2.67%
2020/02/13	3	11.65	0	0.00	11.70	3	3,617	0.08%
2020/02/04	0	0.00	4	11.75	11.75	-4	3,511	-0.11%
2020/02/03	3	11.60	0	0.00	11.65	3	3,512	0.09%
2020/01/31	0	0.00	5	11.70	11.75	-5	3,421	-0.15%
2020/01/30	2	11.58	0	0.00	11.60	2	3,372	0.06%
2020/01/15	0.2	11.85	0	0.00	11.85	0.2	3,129	0.01%
2020/01/13	0	0.00	1	11.80	11.90	-1	3,147	-0.03%
2020/01/09	0	0.00	1	11.65	11.70	-1	3,136	-0.03%
2020/01/08	1	11.70	2	11.70	11.70	-1	3,109	-0.03%
2020/01/07	3	11.90	1	11.65	11.90	2	3,007	0.07%
2020/01/06	0	0.00	2	11.50	11.55	-2	2,875	-0.07%
2020/01/03	3	11.50	7.4	11.50	11.50	-4.4	2,830	-0.15%
2020/01/02	1	11.40	2	11.40	11.35	-1	2,771	-0.04%
2019/12/31	3	11.25	3	11.25	11.25	0	2,600	0.00%
2019/12/30	0	0.00	2	11.20	11.15	-2	2,525	-0.08%
2019/12/26	3	11.05	18	11.04	11.00	-15	2,395	-0.63%
2019/12/20	1	10.95	2.4	10.95	10.95	-1.4	2,292	-0.06%
2019/12/17	3	10.95	0	0.00	11.00	3	2,372	0.13%
2019/12/16	5	10.95	0	0.00	10.95	5	2,391	0.21%
2019/11/28	0	0.00	3	11.00	10.95	-3	2,611	-0.11%
2019/11/26	0	0.00	30	11.00	11.05	-30	2,596	-1.16%
2019/11/15	0	0.00	0.4	10.95	10.90	-0.4	2,562	-0.02%
2019/11/14	0	0.00	0	10.95	10.95	0	2,570	0.00%
2019/11/12	5	10.95	0	0.00	11.00	5	2,605	0.19%
2019/11/08	3	10.90	0	0.00	11.00	3	2,679	0.11%
2019/11/07	3	10.95	0	0.00	10.95	3	2,705	0.11%
2019/11/06	6	10.92	0	0.00	10.90	6	2,736	0.22%
2019/11/05	14	10.90	0	0.00	10.90	14	2,761	0.51%
2019/11/04	0	0.00	0	10.90	10.90	0	2,857	0.00%
2019/11/01	0	0.00	1	10.85	10.85	-1	2,987	-0.03%
2019/10/28	0.3	10.85	0	0.00	10.85	0.3	3,279	0.01%
2019/10/22	27	10.95	0	0.00	10.95	27	3,431	0.79%
2019/10/17	5	10.70	0	0.00	10.65	5	3,345	0.15%
2019/09/19	1	10.85	0	0.00	10.85	1	3,218	0.03%
2019/09/18	0	0.00	0.2	10.80	10.80	-0.2	3,203	-0.01%
2019/09/17	3	10.80	0	0.00	10.75	3	3,202	0.09%
2019/09/16	5	10.80	0	0.00	10.80	5	3,267	0.15%
2019/09/11	0.3	10.80	1	10.75	10.80	-0.7	3,286	-0.02%
2019/09/10	0	0.00	3	10.80	10.85	-3	3,279	-0.09%
2019/09/06	14	10.75	0	0.00	10.70	14	3,178	0.44%
2019/08/13	2.7	10.30	0	0.00	10.25	2.7	3,170	0.08%
2019/08/06	0	0.00	17	10.18	10.25	-17	2,977	-0.57%
2019/08/05	16	10.88	0	0.00	10.90	16	2,844	0.56%
2019/08/02	1	10.90	0	0.00	10.90	1	2,711	0.04%
2019/08/01	0	0.00	2	11.05	11.00	-2	2,632	-0.08%
2019/07/31	0	0.00	10	11.10	11.10	-10	2,546	-0.39%
2019/07/30	0	0.00	0	11.00	11.10	0	2,415	0.00%
2019/07/29	10	11.05	0	0.00	11.05	10	2,404	0.42%
2019/07/24	0	0.00	23	11.00	10.95	-23	2,304	-1.00%
2019/07/23	0	0.00	65	10.95	10.95	-65	2,278	-2.85%
2019/07/22	0	0.00	12	10.91	10.95	-12	2,241	-0.54%
2019/07/15	2	10.85	1	10.95	10.95	1	2,129	0.05%
2019/07/11	49	10.75	0	0.00	10.75	49	2,065	2.37%
2019/07/08	4	10.65	0	0.00	10.65	4	2,021	0.20%
2019/07/02	0	0.00	0.7	10.60	10.60	-0.7	2,029	-0.03%
2019/06/25	0	0.00	5	10.65	10.65	-5	2,131	-0.23%
2019/06/21	0	0.00	5	10.65	10.80	-5	2,124	-0.24%
2019/06/06	6	10.45	2	10.45	10.50	4	2,162	0.18%
2019/05/30	2	10.45	0	0.00	10.45	2	2,159	0.09%
2019/05/29	0	0.00	4	10.40	10.45	-4	2,186	-0.18%
2019/05/28	0	0.00	1	10.35	10.40	-1	2,210	-0.05%
2019/05/27	5	10.40	0	0.00	10.40	5	2,108	0.24%
2019/05/23	5	10.35	0	0.00	10.35	5	2,092	0.24%
2019/05/20	0	0.00	14	10.25	10.30	-14	2,083	-0.67%
2019/05/16	5	10.30	0	0.00	10.25	5	2,101	0.24%
2019/05/14	0	0.00	5	10.26	10.30	-5	2,109	-0.24%
2019/05/07	1	10.40	0	0.00	10.40	1	2,120	0.05%
2019/05/06	2	10.40	0.6	10.40	10.45	1.4	2,120	0.07%
2019/05/03	1	10.40	5	10.45	10.45	-4	2,096	-0.19%
2019/04/29	2	10.33	0	0.00	10.35	2	2,049	0.10%
2019/04/22	2	10.30	0	0.00	10.35	2	2,006	0.10%
2019/04/08	0	0.00	0.5	10.45	10.45	-0.5	2,056	-0.02%
2019/04/03	5	10.35	0	0.00	10.40	5	2,048	0.24%
2019/04/02	0	0.00	2	10.35	10.40	-2	2,041	-0.10%
2019/03/27	3	10.30	0	0.00	10.40	3	1,996	0.15%
2019/03/15	0	0.00	5	10.18	10.25	-5	1,982	-0.25%
2019/03/04	0	0.00	1	10.05	10.15	-1	1,858	-0.05%
2019/02/25	2	10.10	0	0.00	10.10	2	1,791	0.11%
2019/02/22	2	10.05	0	0.00	10.05	2	1,775	0.11%
2019/01/29	0	0.00	3	9.86	9.87	-3	1,703	-0.18%
2019/01/21	5	9.75	0	0.00	9.78	5	1,868	0.27%
2019/01/16	4	9.68	0	0.00	9.66	4	2,038	0.20%
2019/01/14	2	9.70	0	0.00	9.75	2	2,081	0.10%
2019/01/09	5	9.75	0	0.00	9.74	5	2,397	0.21%
2019/01/04	0	9.56	52.2	9.51	9.54	-52.2	2,510	-2.08%
2018/12/26	3	9.60	0	0.00	9.60	3	2,636	0.11%
2018/12/19	2	9.55	0	0.00	9.58	2	2,713	0.07%
2018/12/17	3	9.76	0	0.00	9.82	3	2,651	0.11%
2018/12/14	2	9.84	0	0.00	9.87	2	2,635	0.08%
2018/12/12	5	9.89	0	0.00	9.90	5	2,610	0.19%
2018/12/06	4	9.90	0	0.00	9.94	4	2,680	0.15%
2018/12/05	17	9.95	5	9.94	9.97	12	2,676	0.45%
2018/11/30	2	9.97	0	0.00	10.05	2	2,686	0.07%
2018/11/28	0	0.00	100	9.91	9.97	-100	2,695	-3.71%
2018/11/26	100	9.96	0	0.00	9.93	100	2,704	3.70%
2018/11/23	0.5	9.88	0	0.00	9.87	0.5	2,746	0.02%
2018/11/22	5	9.90	0	0.00	9.90	5	2,790	0.18%
2018/11/02	6	9.89	0	9.90	9.88	6	3,244	0.18%
2018/11/01	7	9.89	0	0.00	9.90	7	3,281	0.21%
2018/10/29	2	9.60	0	0.00	9.57	2	3,333	0.06%
2018/10/23	1	10.00	0	0.00	10.00	1	4,052	0.02%
2018/10/18	0	0.00	14	10.10	10.15	-14	3,995	-0.35%
2018/10/11	10	10.15	0	0.00	10.20	10	3,983	0.25%
2018/10/08	34	10.45	0	0.00	10.45	34	3,856	0.88%
2018/10/04	0	0.00	2.2	10.51	10.50	-2.2	3,815	-0.06%
2018/09/25	30	10.60	0	0.00	10.65	30	3,744	0.80%
2018/09/20	3	10.55	0	0.00	10.60	3	3,722	0.08%
2018/09/12	2	10.45	0	0.00	10.60	2	3,787	0.05%
2018/08/30	5	10.70	0	0.00	10.70	5	4,223	0.12%
2018/08/29	0	0.00	5	10.60	10.65	-5	4,211	-0.12%
2018/08/28	0	0.00	10	10.50	10.55	-10	4,190	-0.24%
2018/08/21	0	0.00	20	10.40	10.45	-20	4,299	-0.47%
2018/08/20	1	10.45	1	10.45	10.45	0	4,316	0.00%
2018/08/16	1	10.30	0	0.00	10.40	1	4,330	0.02%
2018/08/10	0	10.60	0	0.00	10.60	0	4,191	0.00%
2018/08/07	0	0.00	6	10.70	10.70	-6	4,088	-0.15%
2018/08/03	0	0.00	10	10.70	10.75	-10	4,079	-0.25%
2018/08/02	0	0.00	20	10.70	10.65	-20	4,079	-0.49%
2018/08/01	80	11.33	8	11.25	11.45	72	3,835	1.88%
2018/07/31	4.5	11.20	16	11.17	11.25	-11.5	3,500	-0.33%
2018/07/30	0	0.00	5.7	11.01	11.10	-5.7	3,342	-0.17%
2018/07/27	2	11.05	0	0.00	11.00	2	3,196	0.06%
2018/07/26	12	11.00	0	0.00	11.00	12	3,146	0.38%
2018/07/25	10	10.95	2	11.00	11.00	8	3,102	0.26%
2018/07/24	0	0.00	3	10.95	10.95	-3	3,076	-0.10%
2018/07/23	8	10.85	0	0.00	10.85	8	3,027	0.26%
2018/06/21	1	10.90	0	0.00	10.90	1	3,355	0.03%
2018/06/19	12	10.85	0	0.00	10.90	12	3,282	0.37%
2018/06/14	0.4	10.70	0	0.00	10.70	0.4	3,149	0.01%
2018/06/13	10	10.65	0	0.00	10.65	10	3,144	0.32%
2018/06/12	50	10.70	0	0.00	10.65	50	3,205	1.56%
2018/06/06	0	10.55	0	0.00	10.55	0	3,070	0.00%
2018/05/31	1	10.50	0	0.00	10.45	1	2,997	0.03%
2018/05/29	4	10.55	0	0.00	10.60	4	2,906	0.14%
2018/05/24	0	0.00	1	10.50	10.50	-1	2,877	-0.03%
2018/05/23	15	10.50	0	0.00	10.45	15	2,918	0.51%
2018/05/21	20	10.50	0	0.00	10.50	20	2,947	0.68%
2018/05/15	1	10.40	0	0.00	10.45	1	3,086	0.03%
2018/05/14	2	10.45	0	0.00	10.40	2	3,230	0.06%
2018/05/11	1	10.45	0	0.00	10.45	1	3,262	0.03%
2018/05/04	24	10.45	0	0.00	10.45	24	3,269	0.73%
2018/05/02	0	0.00	50	10.50	10.50	-50	3,302	-1.51%
2018/04/27	0	0.00	1	10.25	10.30	-1	3,384	-0.03%
2018/04/20	0	0.00	5	10.20	10.25	-5	4,082	-0.12%
2018/04/18	70	10.25	0	0.00	10.20	70	4,267	1.64%
2018/04/17	1	10.20	1.6	10.20	10.20	-0.6	4,323	-0.01%
2018/04/16	0	0.00	0.4	10.20	10.20	-0.4	4,341	-0.01%
2018/04/11	1	10.30	0	0.00	10.25	1	4,419	0.02%
2018/04/09	0	0.00	1	10.25	10.25	-1	4,366	-0.02%
2018/04/02	0	0.00	1	10.25	10.25	-1	4,326	-0.02%
2018/03/31	12	10.25	0	0.00	10.25	12	4,280	0.28%
2018/03/30	0	0.00	503	10.20	10.20	-503	4,271	-11.78%	大賣/鉅額交易
2018/03/28	9	10.15	4	10.15	10.15	5	4,191	0.12%
2018/03/26	0	0.00	0.3	10.05	10.05	-0.3	4,185	-0.01%
2018/03/23	0	0.00	9	9.99	10.05	-9	4,225	-0.21%
2018/03/20	1	10.10	1	10.10	10.10	0	4,194	0.00%
2018/03/19	2	10.10	10.2	10.10	10.05	-8.2	4,181	-0.20%
2018/03/16	0	0.00	10	9.98	10.25	-10	4,147	-0.24%
2018/03/13	0	0.00	1	9.98	10.00	-1	4,068	-0.02%
2018/03/12	500	10.00	26	9.96	10.00	474	4,054	11.69%	大買/鉅額交易
2018/03/07	22	9.86	3	9.85	9.84	19	4,041	0.47%
2018/03/06	3	9.86	0	0.00	9.86	3	4,045	0.07%
2018/03/05	23	9.85	0	0.00	9.83	23	4,070	0.57%
2018/03/02	10	9.90	0	0.00	9.88	10	4,053	0.25%
2018/03/01	2	9.97	0	0.00	9.98	2	4,003	0.05%
2018/02/27	8	9.99	0	0.00	10.00	8	3,990	0.20%
2018/02/26	0	0.00	4	10.00	10.00	-4	3,962	-0.10%
2018/02/23	20	10.00	4	10.00	9.99	16	3,936	0.41%
2018/02/21	2	9.94	4.1	9.86	9.94	-2.1	3,949	-0.05%
2018/02/08	20	9.64	0	0.00	9.68	20	3,800	0.53%
2018/02/07	2	9.71	6	9.71	9.63	-4	3,774	-0.11%
2018/02/06	6	9.54	0	0.00	9.48	6	3,668	0.16%
2018/02/05	0	0.00	10	9.87	9.90	-10	3,488	-0.29%
2018/02/01	0	0.00	13.2	10.00	9.98	-13.2	3,415	-0.39%
2018/01/31	15	9.97	0	0.00	9.98	15	3,384	0.44%
2018/01/29	10	10.09	0	0.00	10.05	10	3,264	0.31%
2018/01/25	0	0.00	1	10.15	10.20	-1	3,210	-0.03%
2018/01/24	0	0.00	10	10.15	10.15	-10	3,166	-0.32%
2018/01/23	1	10.15	5	10.15	10.15	-4	3,075	-0.13%
2018/01/22	2	10.05	4	10.15	10.15	-2	2,987	-0.07%
2018/01/16	0.4	9.66	41.4	9.69	9.70	-41.1	2,352	-1.75%
2018/01/12	60	9.55	0	0.00	9.56	60	2,059	2.91%
2018/01/08	1	9.48	0	0.00	9.51	1	1,790	0.06%
2018/01/04	0	0.00	1	9.50	9.50	-1	1,691	-0.06%
2018/01/03	2	9.47	0	0.00	9.48	2	1,718	0.12%