國票金 (2889)-群益金鼎-高雄券商分點個股進出

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
15.60
漲跌
▼0.10
漲幅
-0.64%
成交量
5,783張
產業
上市金融類股
721人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/22	0	0.00	0.1	15.60	15.60	-0.1	11,394	0.00%
2024/05/21	0	0.00	22	15.65	15.70	-22	11,339	-0.19%
2024/05/20	0	0.00	16	15.87	15.95	-16	11,172	-0.14%
2024/05/17	5	15.60	3	15.65	15.70	2	10,940	0.02%
2024/05/16	1.3	15.55	19.3	15.65	15.65	-18	10,845	-0.17%
2024/05/15	0	0.00	8	15.55	15.50	-8	10,675	-0.07%
2024/05/13	2	15.45	3	15.62	15.60	-1	10,589	-0.01%
2024/05/10	0	0.00	16	15.61	15.60	-16	10,480	-0.15%
2024/05/09	1	15.20	2	15.13	15.00	-1	10,040	-0.01%
2024/05/08	2	15.50	1	15.60	15.50	1	9,710	0.01%
2024/05/07	0	0.00	1	15.75	15.55	-1	9,512	-0.01%
2024/05/06	2	15.40	36.4	15.30	15.50	-34.4	9,243	-0.37%
2024/05/03	0	0.00	3	14.85	15.10	-3	8,927	-0.03%
2024/04/30	10	14.50	3.1	14.55	14.55	6.9	8,276	0.08%
2024/04/29	34	14.10	12	14.60	14.60	22	8,157	0.27%
2024/04/17	0	0.00	1	13.65	13.50	-1	6,808	-0.01%
2024/04/16	1	13.60	0	0.00	13.60	1	6,670	0.01%
2024/04/10	0	0.00	10.4	13.95	13.95	-10.4	6,542	-0.16%
2024/04/09	0	0.00	1	13.90	14.00	-1	6,541	-0.02%
2024/04/03	0.2	13.90	0	0.00	13.80	0.2	6,464	0.00%
2024/04/01	0	0.00	0	13.95	13.90	0	6,695	0.00%
2024/03/28	0	13.90	2	13.90	13.90	-2	6,807	-0.03%
2024/03/26	0	0.00	2	13.75	13.70	-2	6,665	-0.03%
2024/03/25	0	13.80	0	0.00	13.70	0	6,601	0.00%
2024/03/22	0	0.00	0.1	13.65	13.70	-0.1	6,517	0.00%
2024/03/21	0	13.55	0.1	13.60	13.60	-0.1	6,420	0.00%
2024/03/20	1	13.55	0.1	13.55	13.50	0.9	6,353	0.01%
2024/03/19	0	13.65	0	0.00	13.60	0	6,277	0.00%
2024/03/18	1	13.70	11	13.88	13.65	-10	6,245	-0.16%
2024/03/15	36	13.84	123	13.79	13.90	-87	6,083	-1.43%	大賣/
2024/03/14	132	13.92	11	13.83	13.80	121	5,660	2.14%	大買/鉅額交易
2024/03/13	1	12.80	1	12.75	12.75	0	4,501	0.00%
2024/03/08	0	0.00	7.2	12.52	12.50	-7.2	4,500	-0.16%
2024/03/07	1	12.60	0	0.00	12.60	1	4,443	0.02%
2024/03/04	0	0.00	0.1	12.25	12.20	-0.1	4,251	0.00%
2024/02/20	0	0.00	5.4	12.25	12.20	-5.4	4,216	-0.13%
2024/02/16	2	12.15	0	0.00	12.15	2	4,211	0.05%
2024/02/05	2	12.25	0	0.00	12.25	2	4,176	0.05%
2024/02/02	0	0.00	0.5	12.10	12.15	-0.5	4,052	-0.01%
2024/01/22	7	11.90	0	0.00	11.90	7	4,019	0.17%
2024/01/19	0.1	12.00	0	0.00	11.95	0.1	4,011	0.00%
2024/01/09	10	12.25	2	12.25	12.25	8	3,819	0.21%
2024/01/05	0	0.00	1	12.25	12.30	-1	3,741	-0.03%
2024/01/02	0	0.00	10	12.30	12.30	-10	3,607	-0.28%
2023/12/29	0.5	12.25	4	12.26	12.25	-3.5	3,547	-0.10%
2023/12/28	9	12.20	2	12.20	12.25	7	3,459	0.20%
2023/12/27	1	12.05	25	12.15	12.20	-24	3,353	-0.72%
2023/12/26	10	11.95	12	11.83	11.95	-2	3,094	-0.06%
2023/12/22	1	11.55	1	11.55	11.55	0	2,827	0.00%
2023/12/20	1.1	11.55	0	0.00	11.55	1.1	2,856	0.04%
2023/12/18	1	11.60	10	11.60	11.65	-9	2,858	-0.31%
2023/12/15	1	11.65	0	0.00	11.55	1	2,835	0.04%
2023/12/14	2.1	11.55	10	11.55	11.60	-7.9	2,777	-0.28%
2023/12/13	0.1	11.45	0	0.00	11.40	0.1	2,701	0.00%
2023/12/12	20	11.41	0	0.00	11.40	20	2,792	0.72%
2023/12/11	3	11.45	0	0.00	11.40	3	2,765	0.11%
2023/12/08	1	11.50	0	0.00	11.45	1	2,716	0.04%
2023/12/06	1	11.60	8.3	11.60	11.60	-7.3	2,551	-0.29%
2023/12/05	0.4	11.60	0.2	11.60	11.60	0.2	2,497	0.01%
2023/12/04	0	0.00	6	11.60	11.60	-6	2,448	-0.25%
2023/11/30	1	11.60	14	11.59	11.55	-13	2,349	-0.55%
2023/11/21	2	11.65	0	0.00	11.65	2	2,195	0.09%
2023/11/17	2	11.65	0	0.00	11.65	2	2,140	0.09%
2023/11/14	0	0.00	0.4	11.45	11.50	-0.4	2,105	-0.02%
2023/11/10	0	0.00	3	11.45	11.45	-3	2,098	-0.14%
2023/11/06	1	11.60	2	11.65	11.65	-1	2,107	-0.05%
2023/11/03	0	0.00	1.4	11.60	11.60	-1.4	2,105	-0.07%
2023/11/02	5.4	11.55	0	0.00	11.70	5.4	2,122	0.26%
2023/10/30	1	11.55	2	11.50	11.50	-1	2,149	-0.05%
2023/10/20	3	11.65	0	0.00	11.60	3	2,464	0.12%
2023/10/16	0	0.00	1.7	11.80	11.80	-1.7	2,615	-0.07%
2023/10/13	0.7	11.75	0	0.00	11.85	0.7	2,727	0.03%
2023/10/11	3	11.70	3	11.75	11.85	0	2,801	0.00%
2023/10/05	0	0.00	2	11.70	11.65	-2	3,023	-0.07%
2023/10/04	2	11.65	0	0.00	11.65	2	3,062	0.07%
2023/09/26	2.1	11.65	0	0.00	11.60	2.1	3,348	0.06%
2023/09/21	0	0.00	1	11.70	11.75	-1	3,336	-0.03%
2023/09/19	0	0.00	0.1	11.80	11.80	-0.1	3,339	0.00%
2023/09/14	2	11.75	0	0.00	11.75	2	3,375	0.06%
2023/09/05	10	11.80	0	0.00	11.80	10	3,471	0.29%
2023/09/01	2	11.85	0.1	11.90	11.80	1.9	3,644	0.05%
2023/08/31	0	0.00	2	11.83	11.90	-2	3,686	-0.05%
2023/08/30	0	0.00	3.6	11.87	11.85	-3.6	3,762	-0.10%
2023/08/25	2	11.70	0	0.00	11.70	2	3,887	0.05%
2023/08/23	1	11.85	0	0.00	11.75	1	3,924	0.03%
2023/08/22	2	11.80	0	0.00	11.75	2	3,933	0.05%
2023/08/17	3	11.65	0	0.00	11.65	3	4,131	0.07%
2023/08/14	1	11.75	0.2	11.80	11.75	0.8	4,213	0.02%
2023/08/08	0	0.00	1	11.95	11.95	-1	4,312	-0.02%
2023/08/07	0	0.00	1	11.95	12.05	-1	4,306	-0.02%
2023/08/04	0.1	12.00	0	0.00	11.95	0.1	4,313	0.00%
2023/08/02	25	12.00	0	0.00	12.00	25	4,309	0.58%
2023/07/26	5	11.95	0	0.00	11.95	5	4,064	0.12%
2023/07/24	2	11.68	0	0.00	11.70	2	4,009	0.05%
2023/07/20	0	0.00	1.4	11.75	11.75	-1.4	3,981	-0.04%
2023/07/19	4	11.70	0	0.00	11.70	4	3,972	0.10%
2023/07/17	4	11.85	0	0.00	11.85	4	3,853	0.10%
2023/07/14	1	11.80	0	0.00	11.90	1	3,871	0.03%
2023/07/13	4	11.71	0	0.00	11.85	4	3,881	0.10%
2023/07/12	0	0.00	0	11.85	11.80	0	3,689	0.00%
2023/07/10	1	11.80	0	0.00	11.75	1	3,662	0.03%
2023/07/07	2	11.80	0	0.00	11.80	2	3,636	0.05%
2023/07/05	2	11.90	0	0.00	11.90	2	3,604	0.06%
2023/07/04	0	12.10	0	0.00	11.95	0	3,584	0.00%
2023/06/30	0	0.00	0.2	12.00	12.05	-0.2	3,789	0.00%
2023/06/29	0	0.00	1.3	12.04	12.05	-1.3	4,095	-0.03%
2023/06/27	0	0.00	1	12.00	12.00	-1	4,393	-0.02%
2023/06/26	1	11.95	1	12.00	12.00	0	4,569	0.00%
2023/06/19	1	12.15	0	0.00	12.10	1	5,524	0.02%
2023/06/14	2	12.20	0.1	12.25	12.20	1.9	6,384	0.03%
2023/06/13	0	0.00	0	12.10	12.15	0	6,587	0.00%
2023/06/07	3	12.20	0	0.00	12.20	3	7,429	0.04%
2023/06/06	1	12.25	0	0.00	12.25	1	7,369	0.01%
2023/06/05	2	12.33	0	0.00	12.25	2	7,415	0.03%
2023/05/31	0	0.00	0.6	12.55	12.45	-0.6	7,471	-0.01%
2023/05/29	0	0.00	1.1	12.55	12.60	-1.1	7,442	-0.01%
2023/05/26	0	0.00	2	12.60	12.55	-2	7,425	-0.03%
2023/05/25	0	0.00	8	12.50	12.65	-8	7,425	-0.11%
2023/05/24	0	0.00	2	12.58	12.65	-2	7,472	-0.03%
2023/05/23	0	0.00	27	12.54	12.55	-27	7,451	-0.36%
2023/05/19	1	12.35	0	0.00	12.40	1	7,393	0.01%
2023/05/18	0	12.40	1	12.50	12.50	-1	7,385	-0.01%
2023/05/16	0	0.00	36	12.06	12.15	-36	7,320	-0.49%
2023/05/15	0	0.00	2	12.00	12.00	-2	7,343	-0.03%
2023/05/09	2	12.25	0	0.00	12.15	2	7,526	0.03%
2023/04/27	1	12.20	0	0.00	12.25	1	8,375	0.01%
2023/04/26	1	12.30	0	0.00	12.30	1	8,592	0.01%
2023/04/25	1	12.25	1	12.30	12.30	0	8,876	0.00%
2023/04/21	1	12.35	0	0.00	12.30	1	9,066	0.01%
2023/04/18	0	0.00	1	12.50	12.60	-1	9,120	-0.01%
2023/04/17	0	0.00	1	12.50	12.50	-1	9,110	-0.01%
2023/04/14	0	0.00	1	12.45	12.50	-1	9,108	-0.01%
2023/04/11	1	12.35	0	0.00	12.40	1	9,609	0.01%
2023/04/07	0.1	12.30	0.1	12.25	12.25	0	9,610	0.00%
2023/04/06	0.1	12.30	0	0.00	12.30	0.1	9,579	0.00%
2023/03/30	3.3	12.56	0	0.00	12.45	3.3	9,355	0.04%
2023/03/29	0	0.00	22	13.23	13.20	-22	9,073	-0.24%
2023/03/28	1	13.05	1	13.00	13.05	0	9,044	0.00%
2023/03/23	1	13.65	52	13.55	13.70	-51	8,877	-0.57%
2023/03/22	0	0.00	3.1	13.25	13.30	-3.1	8,434	-0.04%
2023/03/21	0	0.00	2	13.00	13.00	-2	8,195	-0.02%
2023/03/20	0	12.40	1	12.25	12.50	-1	8,163	-0.01%
2023/03/16	2	11.60	8.9	11.60	11.70	-6.9	7,762	-0.09%
2023/03/15	4.1	11.88	15.5	11.85	11.90	-11.4	7,704	-0.15%
2023/03/14	6.2	12.26	10	12.30	12.25	-3.8	7,476	-0.05%
2023/03/13	1	13.10	1	13.05	13.20	0	7,352	0.00%
2023/03/10	0	0.00	1	13.15	13.15	-1	7,365	-0.01%
2023/03/07	1	12.90	8.1	13.01	13.10	-7.1	7,463	-0.09%
2023/03/03	2	12.55	0	0.00	12.60	2	7,458	0.03%
2023/02/22	3	12.50	0	0.00	12.50	3	8,118	0.04%
2023/02/21	0.4	12.70	2	12.70	12.70	-1.6	8,077	-0.02%
2023/02/20	1	12.70	0	0.00	12.70	1	8,199	0.01%
2023/02/15	2	12.60	0	0.00	12.65	2	8,446	0.02%
2023/02/14	1	12.75	0	0.00	12.75	1	8,562	0.01%
2023/02/13	1	12.55	0	0.00	12.60	1	8,586	0.01%
2023/02/10	2	12.68	0	0.00	12.65	2	8,610	0.02%
2023/02/09	3	12.70	3	12.80	12.80	0	8,609	0.00%
2023/02/08	0	0.00	1.1	12.75	12.75	-1.1	8,620	-0.01%
2023/02/07	1.3	12.86	0	0.00	12.85	1.3	8,601	0.02%
2023/02/03	0	0.00	1	13.05	13.15	-1	8,607	-0.01%
2023/02/02	0	0.00	2	12.73	13.05	-2	8,481	-0.02%
2023/02/01	4	12.61	4	12.68	12.65	0	8,455	0.00%
2023/01/31	3	12.45	6	12.68	12.60	-3	8,469	-0.04%
2023/01/17	0	0.00	1	12.25	12.20	-1	8,211	-0.01%
2023/01/16	3	12.28	2	12.30	12.20	1	8,146	0.01%
2023/01/13	2	12.00	3	12.13	12.15	-1	7,950	-0.01%
2023/01/12	0	0.00	1	11.85	11.90	-1	7,808	-0.01%
2023/01/11	2	11.65	4	11.70	11.70	-2	7,688	-0.03%
2023/01/10	0	0.00	7.3	11.57	11.65	-7.3	7,619	-0.10%
2023/01/06	1	11.50	2.2	11.50	11.55	-1.2	7,541	-0.02%
2022/12/30	0	0.00	1	11.30	11.30	-1	7,540	-0.01%
2022/12/28	0	0.00	1	11.45	11.40	-1	7,040	-0.01%
2022/12/26	0	0.00	0.1	11.40	11.40	-0.1	6,970	0.00%
2022/12/23	1	11.35	0	0.00	11.35	1	7,013	0.01%
2022/12/20	0	0.00	1	11.25	11.25	-1	7,188	-0.01%
2022/12/19	1	11.40	5	11.50	11.35	-4	7,014	-0.06%
2022/12/15	0.1	11.45	1	11.50	11.45	-0.9	6,776	-0.01%
2022/12/14	1.2	11.45	0	0.00	11.50	1.2	6,724	0.02%
2022/12/13	1.5	11.40	1	11.40	11.40	0.5	6,642	0.01%
2022/12/12	12	11.35	15	11.38	11.40	-3	6,517	-0.05%
2022/12/09	0.5	11.45	0	0.00	11.40	0.5	6,397	0.01%
2022/12/07	0	0.00	1	11.40	11.40	-1	6,220	-0.02%
2022/12/06	0	0.00	1	11.40	11.35	-1	6,071	-0.02%
2022/12/05	6	11.33	20	11.20	11.40	-14	5,967	-0.23%
2022/12/02	5	11.34	0	0.00	11.35	5	5,653	0.09%
2022/11/24	0	0.00	0.7	11.71	11.70	-0.7	5,046	-0.01%
2022/11/23	6	11.63	8	11.76	11.80	-2	4,947	-0.04%
2022/11/22	0.1	11.50	0	0.00	11.65	0.1	4,782	0.00%
2022/11/17	1	11.10	0	0.00	11.15	1	4,498	0.02%
2022/11/16	1	11.05	0	0.00	11.05	1	4,444	0.02%
2022/11/09	6	11.40	2	11.43	11.45	4	3,826	0.10%
2022/11/03	4	11.04	0	0.00	11.10	4	3,638	0.11%
2022/11/02	0.2	11.15	0	0.00	11.15	0.2	3,593	0.01%
2022/10/28	2.5	11.00	0	0.00	11.00	2.5	3,385	0.07%
2022/10/27	1	11.15	0	0.00	11.20	1	3,253	0.03%
2022/10/26	1	11.15	0	0.00	11.25	1	3,169	0.03%
2022/10/20	1.1	10.95	1	11.30	11.30	0.1	3,167	0.00%
2022/10/18	0	0.00	1	11.40	11.40	-1	2,993	-0.03%
2022/10/13	0	0.00	1.3	11.16	11.45	-1.3	2,951	-0.04%
2022/10/11	1	11.20	1	11.25	11.45	0	2,929	0.00%
2022/10/07	1	11.60	0	0.00	11.65	1	2,883	0.03%
2022/10/06	0	0.00	1	11.80	11.85	-1	2,886	-0.03%
2022/10/05	0.1	11.90	0	0.00	11.80	0.1	2,941	0.00%
2022/10/04	1	11.75	0	0.00	11.75	1	3,022	0.03%
2022/09/30	0.5	11.30	30	11.37	11.55	-29.5	3,032	-0.97%
2022/09/29	0.5	11.55	0	0.00	11.45	0.5	2,984	0.02%
2022/09/28	5	11.70	11	11.90	11.60	-6	2,933	-0.20%
2022/09/27	2.5	12.02	0	0.00	12.05	2.5	2,856	0.09%
2022/09/26	0.1	12.30	0.1	12.35	12.20	-0.1	2,900	0.00%
2022/09/23	0.3	12.50	0	0.00	12.45	0.3	2,953	0.01%
2022/09/19	0.3	12.80	0	0.00	12.70	0.3	3,271	0.01%
2022/09/15	0	0.00	1	12.85	12.95	-1	3,159	-0.03%
2022/09/14	2	12.75	0	0.00	12.85	2	3,202	0.06%
2022/09/13	0.1	13.00	0	0.00	12.95	0.1	3,234	0.00%
2022/09/12	2.5	12.86	0	0.00	12.90	2.5	3,264	0.08%
2022/09/08	0.5	12.85	0	0.00	12.90	0.5	3,564	0.01%
2022/09/07	1	12.80	0	0.00	12.85	1	3,611	0.03%
2022/09/01	0	0.00	1	13.25	13.20	-1	3,863	-0.03%
2022/08/30	1	13.10	20.4	13.15	13.10	-19.4	3,891	-0.50%
2022/08/26	5	13.30	0	0.00	13.20	5	3,826	0.13%
2022/08/25	1.1	13.21	0	0.00	13.20	1.1	3,776	0.03%
2022/08/18	0.1	13.80	0	0.00	13.70	0.1	3,718	0.00%
2022/08/04	2	13.10	3	13.25	13.30	-1	3,916	-0.03%
2022/08/03	3.2	13.25	0	0.00	13.30	3.2	3,941	0.08%
2022/08/02	4	13.31	0	0.00	13.35	4	4,008	0.10%
2022/08/01	1	13.50	0	0.00	13.55	1	4,068	0.02%
2022/07/28	0.1	13.95	0	0.00	13.95	0.1	4,054	0.00%
2022/07/26	0	0.00	0.8	13.70	13.60	-0.8	4,060	-0.02%
2022/07/20	0	13.30	0	0.00	13.15	0	4,242	0.00%
2022/07/19	1	13.10	1	12.80	13.10	0	4,326	0.00%
2022/07/18	1	12.70	0	0.00	12.80	1	4,336	0.02%
2022/07/13	7.1	12.96	0	0.00	12.85	7.1	4,365	0.16%
2022/07/12	0	0.00	2	13.00	12.80	-2	4,407	-0.05%
2022/07/08	2	13.60	0	0.00	13.60	2	4,390	0.05%
2022/07/07	0	0.00	0.1	13.65	13.50	-0.1	4,461	0.00%
2022/07/06	2	13.50	0	0.00	13.30	2	4,529	0.04%
2022/07/04	1.2	13.73	0	0.00	13.60	1.2	4,827	0.02%
2022/07/01	1.2	14.18	0	0.00	14.05	1.2	4,968	0.02%
2022/06/30	1	14.50	0	0.00	14.55	1	5,074	0.02%
2022/06/29	2	14.70	0	0.00	14.80	2	5,078	0.04%
2022/06/28	5	15.70	0	0.00	15.75	5	5,124	0.10%
2022/06/27	0	0.00	2	15.75	15.80	-2	5,114	-0.04%
2022/06/21	1	15.65	0	0.00	15.85	1	5,105	0.02%
2022/06/17	0.1	15.80	0	0.00	15.75	0.1	5,201	0.00%
2022/06/16	0	0.00	2	16.15	16.00	-2	4,960	-0.04%
2022/06/07	1	15.60	2	15.55	15.50	-1	5,352	-0.02%
2022/06/01	0.1	15.60	0	0.00	15.50	0.1	5,911	0.00%
2022/05/31	0	0.00	0	15.65	15.60	0	5,889	0.00%
2022/05/27	1	15.40	0	0.00	15.40	1	5,887	0.02%
2022/05/23	7	15.38	0	0.00	15.50	7	6,052	0.12%
2022/05/18	1	15.50	0	0.00	15.80	1	6,137	0.02%
2022/05/13	0	0.00	3	15.20	15.30	-3	6,179	-0.05%
2022/05/12	7.1	15.33	2	15.30	15.15	5.1	6,249	0.08%
2022/05/10	4.1	15.36	0	15.65	15.65	4.1	6,207	0.07%
2022/05/09	5	15.58	51	15.60	15.60	-46	6,207	-0.74%
2022/05/06	3	15.82	0	0.00	15.85	3	6,209	0.05%
2022/05/05	2	15.95	0	0.00	15.95	2	6,256	0.03%
2022/05/04	0	0.00	1	15.95	15.95	-1	6,276	-0.02%
2022/04/29	0.1	16.05	0	0.00	16.05	0.1	6,369	0.00%
2022/04/27	1.1	15.95	0	0.00	15.95	1.1	6,440	0.02%
2022/04/25	5	15.95	1.2	16.05	16.00	3.8	6,404	0.06%
2022/04/22	0.1	16.20	2	16.23	16.20	-1.9	6,333	-0.03%
2022/04/18	18	16.03	0	0.00	16.05	18	6,782	0.27%
2022/04/14	1	16.20	0	0.00	16.25	1	6,730	0.01%
2022/04/12	2	16.33	1	16.30	16.40	1	6,615	0.02%
2022/04/11	19	16.54	0	0.00	16.50	19	6,526	0.29%
2022/04/08	1	17.00	0	0.00	17.10	1	6,232	0.02%
2022/04/07	5	17.16	3	17.07	16.90	2	6,245	0.03%
2022/04/01	10	16.85	3	16.87	16.90	7	5,936	0.12%
2022/03/31	0	0.00	10	16.65	16.75	-10	5,868	-0.17%
2022/03/30	1	16.55	2	16.58	16.55	-1	5,717	-0.02%
2022/03/29	1	16.45	0	0.00	16.50	1	5,661	0.02%
2022/03/24	10	16.45	0	0.00	16.50	10	5,559	0.18%
2022/03/23	0	0.00	2	16.48	16.50	-2	5,605	-0.04%
2022/03/22	2	16.30	0	0.00	16.35	2	5,503	0.04%
2022/03/18	2	16.35	1	16.25	16.30	1	5,434	0.02%
2022/03/17	1	16.05	0	0.00	16.10	1	5,347	0.02%
2022/03/16	0	0.00	3	15.85	15.90	-3	5,266	-0.06%
2022/03/15	1	15.80	2	15.65	15.85	-1	5,188	-0.02%
2022/03/14	1	15.05	0	0.00	15.05	1	4,952	0.02%
2022/03/11	10	14.95	5	14.95	14.90	5	4,961	0.10%
2022/03/10	8	14.96	0	0.00	15.00	8	4,963	0.16%
2022/03/09	5.4	14.75	9	14.80	14.80	-3.6	4,907	-0.07%
2022/03/08	5	15.18	5.4	15.35	15.05	-0.4	4,722	-0.01%
2022/03/07	14	15.65	52	15.60	15.65	-38	4,507	-0.84%
2022/03/04	10	15.90	0	0.00	15.85	10	4,430	0.23%
2022/03/03	1	15.95	0	0.00	15.95	1	4,464	0.02%
2022/03/02	0	0.00	1	15.95	15.90	-1	4,482	-0.02%
2022/03/01	4	15.90	0	0.00	15.90	4	4,497	0.09%
2022/02/25	0	0.00	10	15.80	15.80	-10	4,541	-0.22%
2022/02/24	16.5	15.88	0	0.00	15.85	16.5	4,502	0.37%
2022/02/23	1	15.95	1	15.95	15.95	0	4,437	0.00%
2022/02/21	2	15.98	3	16.00	16.05	-1	4,685	-0.02%
2022/02/18	0	0.00	0.1	16.00	16.00	-0.1	4,806	0.00%
2022/02/14	3	16.00	0	0.00	16.05	3	4,893	0.06%
2022/02/11	0	0.00	1	16.15	16.15	-1	4,788	-0.02%
2022/02/10	2	16.15	1	16.15	16.25	1	4,748	0.02%
2022/02/09	0	0.00	1	16.15	16.20	-1	4,772	-0.02%
2022/02/08	0	0.00	4.9	16.07	16.15	-4.9	4,727	-0.10%
2022/02/07	1	15.95	1	16.00	16.05	0	4,660	0.00%
2022/01/26	4	15.93	0	0.00	15.95	4	4,572	0.09%
2022/01/24	4	15.88	1	15.85	15.95	3	4,533	0.07%
2022/01/21	2	16.03	9	16.00	16.00	-7	4,447	-0.16%
2022/01/20	10	16.15	3	16.20	16.15	7	4,347	0.16%
2022/01/19	2	16.20	27	16.24	16.20	-25	4,321	-0.58%
2022/01/14	6.1	16.25	3.2	16.30	16.30	2.9	4,205	0.07%
2022/01/13	13	16.38	6	16.33	16.35	7	4,182	0.17%
2022/01/12	4	16.09	0	0.00	16.15	4	4,056	0.10%
2022/01/11	8.1	15.99	0	0.00	15.95	8.1	3,918	0.21%
2022/01/10	0	0.00	10	15.95	15.95	-10	3,903	-0.26%
2022/01/07	10	15.90	0	0.00	15.90	10	4,037	0.25%
2022/01/06	22	15.90	10	15.90	15.90	12	4,006	0.30%
2022/01/03	0	0.00	30.1	16.05	15.95	-30.1	4,067	-0.74%
2021/12/30	0	0.00	1	16.00	16.05	-1	4,118	-0.02%
2021/12/29	20	16.00	20	15.93	15.95	0	4,119	0.00%
2021/12/28	1	15.85	0	0.00	15.90	1	4,114	0.02%
2021/12/27	0	0.00	1	15.85	15.85	-1	4,128	-0.02%
2021/12/24	1	15.85	0	0.00	15.85	1	4,189	0.02%
2021/12/22	0.1	15.90	0	0.00	15.80	0.1	4,254	0.00%
2021/12/21	11	15.85	2	15.85	15.80	9	4,287	0.21%
2021/12/20	3.1	15.80	0	15.90	15.80	3.1	4,292	0.07%
2021/12/17	2	15.88	0.1	16.00	15.85	1.9	4,251	0.05%
2021/12/16	1	15.85	50	15.95	15.85	-49	4,225	-1.16%
2021/12/15	0.6	16.00	20	15.95	15.90	-19.4	4,212	-0.46%
2021/12/14	0	0.00	30	15.95	15.95	-30	4,220	-0.71%
2021/12/13	1	16.00	0	0.00	16.05	1	4,229	0.02%
2021/12/10	11	16.04	9	15.95	16.00	2	4,172	0.05%
2021/12/09	20	15.90	0	0.00	15.90	20	4,180	0.48%
2021/12/08	10	15.88	0	0.00	15.90	10	4,185	0.24%
2021/12/07	1	15.80	0	15.90	15.90	1	4,153	0.02%
2021/12/06	2	15.85	0	0.00	15.85	2	4,195	0.05%
2021/12/02	1	15.90	0	0.00	15.90	1	4,189	0.02%
2021/11/29	1	15.80	0	0.00	15.85	1	4,198	0.02%
2021/11/19	20	16.40	2.1	16.15	16.15	17.9	4,034	0.44%
2021/11/18	0	0.00	1	16.40	16.40	-1	3,946	-0.03%
2021/11/17	15	15.95	4.1	15.98	16.00	10.9	3,741	0.29%
2021/11/16	1	15.75	0	0.00	15.85	1	3,597	0.03%
2021/11/15	0.3	15.85	0.3	15.85	15.80	0	3,607	0.00%
2021/11/09	1	15.75	0	0.00	15.75	1	3,524	0.03%
2021/11/08	6.5	15.74	0	0.00	15.75	6.5	3,523	0.18%
2021/11/05	0	0.00	51	15.80	15.80	-51	3,492	-1.46%
2021/10/27	0	0.00	2	15.90	15.90	-2	3,538	-0.06%
2021/10/26	0	0.00	4	15.95	15.95	-4	3,561	-0.11%
2021/10/20	2	16.05	0	0.00	15.95	2	4,110	0.05%
2021/10/18	10	16.10	6.3	16.15	16.05	3.7	4,183	0.09%
2021/10/15	1	16.00	1	15.95	15.95	0	4,172	0.00%
2021/10/13	10	15.55	0	0.00	15.55	10	4,113	0.24%
2021/10/06	15	15.45	4	15.50	15.45	11	4,319	0.25%
2021/10/01	10	16.00	0	0.00	15.95	10	4,371	0.23%
2021/09/30	10	16.00	0	0.00	16.15	10	4,310	0.23%
2021/09/29	10	15.90	0	0.00	15.95	10	4,248	0.24%
2021/09/27	0.2	16.05	0	0.00	16.00	0.2	4,193	0.00%
2021/09/23	0	0.00	2	15.80	15.75	-2	4,190	-0.05%
2021/09/22	10	15.70	0	0.00	15.70	10	4,215	0.24%
2021/09/17	10	15.75	0	0.00	15.80	10	4,162	0.24%
2021/09/13	21	15.78	2	15.80	15.85	19	4,206	0.45%
2021/09/10	3	15.80	0	0.00	15.80	3	4,219	0.07%
2021/09/09	1	15.75	0	0.00	15.80	1	4,301	0.02%
2021/09/08	11.5	15.84	0	0.00	15.80	11.5	4,329	0.27%
2021/09/07	6	15.95	1	16.00	16.00	5	4,298	0.12%
2021/09/06	3	16.00	0	0.00	16.00	3	4,360	0.07%
2021/09/02	2	16.10	0	0.00	16.05	2	4,431	0.05%
2021/09/01	0.5	16.35	0.8	16.30	16.30	-0.3	4,557	-0.01%
2021/08/31	3.1	16.12	0	0.00	16.05	3.1	4,703	0.07%
2021/08/26	3	15.95	0	0.00	15.90	3	4,735	0.06%
2021/08/25	1	16.00	0	16.00	16.00	1	4,771	0.02%
2021/08/20	3	15.80	0	0.00	15.75	3	4,884	0.06%
2021/08/18	9	15.77	0	0.00	16.00	9	4,973	0.18%
2021/08/17	6	15.93	0	0.00	15.85	6	4,977	0.12%
2021/08/16	2	15.95	0	0.00	16.00	2	4,997	0.04%
2021/08/11	0	0.00	1	16.40	16.45	-1	5,142	-0.02%
2021/08/09	0	0.00	0.4	16.45	16.45	-0.4	5,612	-0.01%
2021/08/06	0	0.00	2	16.35	16.40	-2	5,746	-0.03%
2021/08/04	1	16.35	0	0.00	16.40	1	6,690	0.01%
2021/07/29	10	16.30	0	0.00	16.35	10	7,496	0.13%
2021/07/28	2	16.30	0	0.00	16.30	2	7,555	0.03%
2021/07/26	5	17.48	0	0.00	17.45	5	7,769	0.06%
2021/07/23	9	17.49	1	17.55	17.50	8	7,639	0.10%
2021/07/22	7	17.54	0	0.00	17.55	7	7,705	0.09%
2021/07/21	2	17.50	3	17.60	17.50	-1	7,686	-0.01%
2021/07/20	7	17.45	0	0.00	17.50	7	7,753	0.09%
2021/07/19	1	17.55	0	0.00	17.65	1	7,812	0.01%
2021/07/16	0	0.00	4	17.43	17.55	-4	7,918	-0.05%
2021/07/15	0	0.00	1	17.20	17.30	-1	7,908	-0.01%
2021/07/14	3	17.10	3	17.10	17.10	0	7,912	0.00%
2021/07/13	2	17.10	0	0.00	17.05	2	8,084	0.02%
2021/07/12	2	17.00	0	0.00	17.00	2	8,148	0.02%
2021/07/09	42	16.75	0	0.00	16.75	42	8,179	0.51%
2021/07/08	2	16.85	7	16.88	16.80	-5	8,393	-0.06%
2021/07/06	1	16.50	0	0.00	16.55	1	8,910	0.01%
2021/07/05	2	16.45	0	0.00	16.50	2	9,005	0.02%
2021/07/01	0	0.00	10	16.40	16.35	-10	9,166	-0.11%
2021/06/28	0	0.00	11	16.45	16.50	-11	9,625	-0.11%
2021/06/25	0.4	16.50	0	0.00	16.35	0.4	9,718	0.00%
2021/06/23	5	16.30	0	0.00	16.30	5	9,998	0.05%
2021/06/22	1.1	16.20	1	16.20	16.20	0.1	10,304	0.00%
2021/06/18	0.1	16.40	0	0.00	16.30	0.1	10,631	0.00%
2021/06/15	15	16.50	1	16.40	16.55	14	10,656	0.13%
2021/06/10	1	16.20	0	0.00	16.30	1	10,767	0.01%
2021/06/09	19	16.46	0	0.00	16.30	19	10,770	0.18%
2021/06/08	14	16.56	9	16.60	16.65	5	10,836	0.05%
2021/06/01	1	17.05	0	0.00	17.15	1	11,827	0.01%
2021/05/28	0.5	17.00	10	17.08	17.10	-9.5	11,903	-0.08%
2021/05/27	6	16.65	12.5	16.81	16.90	-6.5	11,930	-0.05%
2021/05/26	10	16.78	0	0.00	16.90	10	11,959	0.08%
2021/05/25	1	16.80	0	0.00	16.80	1	12,054	0.01%
2021/05/24	110	16.80	1	16.70	16.75	109	12,137	0.90%	大買/鉅額交易
2021/05/21	10	16.78	4	16.83	16.85	6	12,176	0.05%
2021/05/19	16	16.56	0	0.00	16.65	16	12,094	0.13%
2021/05/18	5	16.45	6	16.41	16.70	-1	12,047	-0.01%
2021/05/17	15	15.98	3	15.97	15.70	12	12,157	0.10%
2021/05/14	12.2	16.75	13	16.95	16.80	-0.8	11,833	-0.01%
2021/05/13	4	16.18	7	16.46	16.60	-3	11,706	-0.03%
2021/05/12	42.5	16.62	129	16.23	16.55	-86.5	11,415	-0.76%	大賣/
2021/05/11	4	17.75	1	18.00	17.70	3	10,777	0.03%
2021/05/10	0.2	18.15	12	18.18	18.15	-11.8	10,583	-0.11%
2021/05/07	0	0.00	0.4	17.90	18.00	-0.4	10,427	0.00%
2021/05/05	1	17.35	6	17.43	17.35	-5	10,142	-0.05%
2021/05/04	6	17.10	1	17.15	17.20	5	10,070	0.05%
2021/05/03	2	17.55	23	17.88	17.40	-21	9,786	-0.21%
2021/04/29	20	17.66	8.1	17.64	17.70	11.9	9,643	0.12%
2021/04/28	0	0.00	1	17.75	17.75	-1	9,576	-0.01%
2021/04/27	0	0.00	10	17.35	17.40	-10	9,561	-0.10%
2021/04/26	6	17.45	0	0.00	17.45	6	9,534	0.06%
2021/04/23	1	17.00	0	0.00	17.15	1	9,515	0.01%
2021/04/22	3.2	17.27	0	0.00	17.20	3.2	9,460	0.03%
2021/04/21	1	17.30	0	0.00	17.35	1	9,293	0.01%
2021/04/20	5	17.40	0.1	17.30	17.30	4.9	9,307	0.05%
2021/04/19	70.9	17.21	30	17.35	17.40	40.9	9,301	0.44%
2021/04/16	0	0.00	20	16.87	17.00	-20	9,234	-0.22%
2021/04/15	10.1	16.90	34.2	16.86	16.75	-24.1	9,318	-0.26%
2021/04/14	15	16.56	34.5	16.37	16.60	-19.5	9,248	-0.21%
2021/04/13	7.5	16.61	0	0.00	16.55	7.5	9,162	0.08%
2021/04/12	41	16.68	0	0.00	16.75	41	8,896	0.46%
2021/04/08	2	17.00	0	0.00	17.05	2	8,649	0.02%
2021/04/07	2	17.05	0	0.00	17.10	2	8,705	0.02%
2021/04/06	0	0.00	0.7	17.05	17.10	-0.7	8,635	-0.01%
2021/04/01	1	16.80	0	0.00	16.95	1	8,498	0.01%
2021/03/31	10	16.55	1	16.65	16.90	9	8,344	0.11%
2021/03/30	0.2	16.45	0	0.00	16.45	0.2	8,147	0.00%
2021/03/26	3.3	16.37	5	16.25	16.40	-1.7	7,982	-0.02%
2021/03/25	5.7	16.31	0	0.00	16.40	5.7	7,829	0.07%
2021/03/24	0	0.00	32	15.83	15.90	-32	7,526	-0.43%
2021/03/23	0	0.00	22	15.10	15.15	-22	7,169	-0.31%
2021/03/19	10	14.92	0	0.00	14.95	10	7,233	0.14%
2021/03/18	2	15.05	0	0.00	15.05	2	7,388	0.03%
2021/03/16	1	15.15	0	0.00	15.25	1	7,408	0.01%
2021/03/15	76	15.04	0	0.00	15.10	76	7,356	1.03%
2021/03/12	1	14.50	0	0.00	14.85	1	7,324	0.01%
2021/03/11	42	15.35	30	15.40	14.95	12	7,113	0.17%
2021/03/10	47	15.04	28	15.04	15.15	19	6,713	0.28%
2021/03/09	28	14.34	27.8	14.45	14.65	0.2	6,400	0.00%
2021/03/08	2	13.80	0	0.00	13.90	2	5,951	0.03%
2021/03/05	20	13.78	0	0.00	13.90	20	5,918	0.34%
2021/03/04	13	13.79	0	0.00	13.85	13	5,939	0.22%
2021/03/03	12	13.79	0	0.00	13.90	12	5,909	0.20%
2021/03/02	0	0.00	2	13.85	13.80	-2	5,844	-0.03%
2021/02/26	10	13.75	0	0.00	13.90	10	5,779	0.17%
2021/02/25	0	0.00	2	13.85	13.95	-2	5,673	-0.04%
2021/02/24	2	13.80	0	0.00	13.70	2	5,614	0.04%
2021/02/23	1	13.45	0	0.00	13.55	1	5,494	0.02%
2021/02/17	0	0.00	8	13.21	13.35	-8	5,446	-0.15%
2021/02/05	2	12.85	1	12.80	12.85	1	5,174	0.02%
2021/02/02	0	0.00	11	12.75	12.75	-11	5,311	-0.21%
2021/02/01	0	0.00	14	12.67	12.70	-14	5,364	-0.26%
2021/01/29	0	0.00	10	12.70	12.60	-10	5,363	-0.19%
2021/01/28	0	0.00	5	12.55	12.65	-5	5,313	-0.09%
2021/01/27	0.5	12.75	10	12.75	12.70	-9.5	5,227	-0.18%
2021/01/26	0	0.00	10	12.70	12.70	-10	5,203	-0.19%
2021/01/22	1	12.80	51	12.76	12.80	-50	5,135	-0.97%
2021/01/21	2	12.85	10	12.85	12.85	-8	5,091	-0.16%
2021/01/20	2	12.85	0	0.00	12.80	2	5,066	0.04%
2021/01/19	0	0.00	10	13.10	13.05	-10	4,897	-0.20%
2021/01/18	1	13.00	12	13.08	13.05	-11	4,927	-0.22%
2021/01/15	1	13.20	77.2	13.25	13.25	-76.2	4,850	-1.57%
2021/01/14	2	13.30	0	0.00	13.35	2	4,886	0.04%
2021/01/13	7	13.30	5.4	13.26	13.30	1.6	4,875	0.03%
2021/01/12	1	13.15	0	0.00	13.10	1	4,766	0.02%
2021/01/11	20	13.45	1	13.40	13.35	19	4,671	0.41%
2021/01/08	1	13.05	6	13.15	13.15	-5	4,520	-0.11%
2021/01/07	3	12.80	0	0.00	12.80	3	4,307	0.07%
2021/01/06	8	12.82	19.6	12.85	12.75	-11.6	4,259	-0.27%
2021/01/05	2.9	12.98	0	0.00	13.00	2.9	4,111	0.07%
2021/01/04	1	12.85	0	0.00	13.05	1	4,097	0.02%
2020/12/31	1	12.90	20	12.90	12.85	-19	3,996	-0.48%
2020/12/30	25	13.05	5	13.05	13.00	20	3,902	0.51%
2020/12/28	0	0.00	17	12.65	12.65	-17	3,743	-0.45%
2020/12/25	0	0.00	6.2	12.65	12.70	-6.2	3,756	-0.16%
2020/12/23	0	0.00	0.4	12.60	12.60	-0.4	3,819	-0.01%
2020/12/16	0	0.00	5.5	12.65	12.70	-5.5	3,966	-0.14%
2020/12/14	85	12.60	14	12.66	12.85	71	3,911	1.82%
2020/12/11	2	12.20	0	0.00	12.25	2	3,659	0.05%
2020/12/09	0	0.00	0.1	12.00	12.10	-0.1	3,512	0.00%
2020/12/04	0	0.00	1	12.10	12.10	-1	3,519	-0.03%
2020/12/02	0	0.00	10	12.05	12.05	-10	3,519	-0.28%
2020/11/30	0	0.00	10	12.05	12.00	-10	3,548	-0.28%
2020/11/27	2.1	12.05	20	12.05	12.10	-17.9	3,511	-0.51%
2020/11/26	0	0.00	11	12.05	12.10	-11	3,495	-0.31%
2020/11/25	0	0.00	10	12.05	12.05	-10	3,506	-0.29%
2020/11/24	5	12.00	0	0.00	12.00	5	3,480	0.14%
2020/11/20	20	11.95	0	0.00	12.00	20	3,398	0.59%
2020/11/19	7	11.95	0	0.00	12.00	7	3,394	0.21%
2020/11/12	4	12.00	0	0.00	12.00	4	3,394	0.12%
2020/11/11	10	12.00	0	0.00	12.05	10	3,390	0.29%
2020/11/10	15	12.03	0	0.00	11.95	15	3,300	0.45%
2020/11/09	1	12.00	8	11.95	11.95	-7	3,265	-0.21%
2020/11/06	0	0.00	12.1	11.87	11.85	-12.1	3,254	-0.37%
2020/11/04	6	11.75	0	0.00	11.80	6	3,399	0.18%
2020/11/03	4	11.80	11	11.75	11.75	-7	3,423	-0.21%
2020/11/02	4	11.80	0	0.00	11.80	4	3,456	0.12%
2020/10/27	1	11.90	0	0.00	11.85	1	3,518	0.03%
2020/10/26	2	12.00	0	0.00	12.00	2	3,523	0.06%
2020/10/14	0	0.00	2	11.75	11.75	-2	3,668	-0.05%
2020/10/05	12	11.69	0	0.00	11.75	12	4,628	0.26%
2020/09/29	0	0.00	3	11.60	11.75	-3	4,814	-0.06%
2020/09/28	3	11.50	0	0.00	11.55	3	4,930	0.06%
2020/09/25	1	11.40	0	0.00	11.40	1	5,051	0.02%
2020/09/24	11	11.44	0	0.00	11.40	11	5,076	0.22%
2020/09/23	1	11.60	65	11.70	11.65	-64	5,088	-1.26%
2020/09/22	4.4	11.85	0	0.00	11.80	4.4	5,044	0.09%
2020/09/21	0	0.00	0.1	11.95	11.90	-0.1	5,042	0.00%
2020/09/14	0	0.00	1	11.85	11.85	-1	5,069	-0.02%
2020/09/11	0	0.00	1	11.85	11.85	-1	5,094	-0.02%
2020/09/09	0	0.00	4	11.71	11.80	-4	5,100	-0.08%
2020/09/08	0	0.00	2	11.65	11.65	-2	5,106	-0.04%
2020/09/02	1	11.55	0	0.00	11.55	1	5,304	0.02%
2020/09/01	0	0.00	0	11.60	11.60	0	5,338	0.00%
2020/08/31	0	0.00	1	11.60	11.55	-1	5,397	-0.02%
2020/08/25	0	0.00	4	11.55	11.55	-4	5,699	-0.07%
2020/08/24	1	11.50	0	0.00	11.55	1	5,831	0.02%
2020/08/21	0	0.00	6	11.60	11.55	-6	5,866	-0.10%
2020/08/20	24	11.50	0	0.00	11.50	24	5,880	0.41%
2020/08/12	1	11.65	21	11.70	11.80	-20	6,014	-0.33%
2020/08/11	0	0.00	0.5	11.90	11.90	-0.5	5,994	-0.01%
2020/08/10	0	0.00	1	11.85	11.80	-1	5,941	-0.02%
2020/08/05	0	0.00	1	11.70	11.70	-1	5,924	-0.02%
2020/08/04	0	0.00	1	11.55	11.55	-1	6,002	-0.02%
2020/08/03	0	0.00	5	11.40	11.40	-5	6,033	-0.08%
2020/07/31	1	11.35	0	0.00	11.35	1	6,042	0.02%
2020/07/30	5	11.40	0	0.00	11.40	5	6,057	0.08%
2020/07/29	15	11.35	0	0.00	11.45	15	6,086	0.25%
2020/07/28	6	11.24	0	0.00	11.25	6	6,117	0.10%
2020/07/24	2	11.48	0	0.00	11.45	2	6,091	0.03%
2020/07/17	2	11.63	1	11.65	11.65	1	5,994	0.02%
2020/07/15	5	11.55	0	0.00	11.75	5	6,034	0.08%
2020/07/14	11	11.45	0	0.00	11.45	11	5,969	0.18%
2020/07/13	5	12.16	0	0.00	12.20	5	5,788	0.09%
2020/07/10	0.5	12.10	0	0.00	12.10	0.5	5,545	0.01%
2020/07/09	1	12.10	0	0.00	12.10	1	5,424	0.02%
2020/07/06	4	12.20	0	0.00	12.25	4	5,198	0.08%
2020/07/03	2	11.95	0	0.00	12.00	2	5,080	0.04%
2020/07/02	0	0.00	0.4	11.95	11.95	-0.4	5,050	-0.01%
2020/06/30	2	11.75	0	0.00	11.75	2	4,929	0.04%
2020/06/24	2	11.75	0	0.00	11.80	2	4,982	0.04%
2020/06/23	2	11.80	0	0.00	11.85	2	5,052	0.04%
2020/06/19	1	11.85	0.3	11.85	11.85	0.7	5,190	0.01%
2020/06/17	1.1	11.75	0	0.00	11.75	1.1	5,453	0.02%
2020/06/16	0	0.00	10	11.80	11.85	-10	5,713	-0.18%
2020/06/12	9	11.48	0	0.00	11.60	9	5,896	0.15%
2020/06/11	0	0.00	2	11.70	11.70	-2	5,905	-0.03%
2020/06/10	30	11.80	0	0.00	11.85	30	5,920	0.51%
2020/06/05	1	11.70	0	0.00	11.75	1	6,137	0.02%
2020/05/27	1	11.60	0	0.00	11.65	1	6,029	0.02%
2020/05/26	5	11.55	0.2	11.60	11.65	4.8	6,086	0.08%
2020/05/25	0	0.00	6	11.55	11.50	-6	6,032	-0.10%
2020/05/22	2	11.55	8	11.63	11.55	-6	6,000	-0.10%
2020/05/21	0	0.00	5	11.50	11.60	-5	5,955	-0.08%
2020/05/20	0	0.00	15	11.45	11.45	-15	5,910	-0.25%
2020/05/19	5	11.44	0	0.00	11.40	5	5,876	0.09%
2020/05/18	0	0.00	4	11.40	11.35	-4	5,856	-0.07%
2020/05/15	24.3	11.25	0	0.00	11.25	24.3	5,804	0.42%
2020/05/14	5.3	11.20	0	0.00	11.20	5.3	5,802	0.09%
2020/05/12	10	11.13	0	0.00	11.20	10	5,763	0.17%
2020/05/05	0	0.00	5	10.82	10.80	-5	5,630	-0.09%
2020/04/30	2	10.90	0	0.00	10.95	2	5,559	0.04%
2020/04/20	0	0.00	1	10.70	10.90	-1	5,703	-0.02%
2020/04/17	0	0.00	4	10.71	10.65	-4	5,692	-0.07%
2020/04/13	0.2	10.55	0	10.55	10.55	0.2	5,781	0.00%
2020/03/30	1	10.10	0	0.00	10.20	1	5,996	0.02%
2020/03/25	7.6	10.17	135	10.20	10.20	-127.4	5,815	-2.19%	大賣/鉅額交易
2020/03/24	131	9.96	0	0.00	9.94	131	5,651	2.32%	大買/鉅額交易
2020/03/20	7	9.88	0	0.00	9.60	7	5,334	0.13%
2020/03/19	1	8.68	0	0.00	10.50	1	5,056	0.02%
2020/03/17	1	9.61	9	9.49	9.65	-8	4,770	-0.17%
2020/03/13	3	10.00	0	0.00	10.20	3	4,578	0.07%
2020/03/11	1	10.95	0	0.00	10.95	1	4,237	0.02%
2020/03/04	1	11.20	0	0.00	11.25	1	3,965	0.03%
2020/03/02	2	11.13	0	0.00	11.15	2	3,925	0.05%
2020/02/27	4	11.45	0	0.00	11.35	4	3,887	0.10%
2020/02/25	4	11.54	0	0.00	11.50	4	3,773	0.11%
2020/02/24	2	11.55	0	0.00	11.55	2	3,752	0.05%
2020/02/20	0	0.00	2	11.65	11.65	-2	3,727	-0.05%
2020/02/18	1	11.55	0	0.00	11.60	1	3,680	0.03%
2020/02/17	4	11.55	0	0.00	11.60	4	3,664	0.11%
2020/02/14	1	11.65	0	0.00	11.65	1	3,622	0.03%
2020/02/10	2	11.65	0	0.00	11.75	2	3,595	0.06%
2020/02/06	0	0.00	5	11.85	11.90	-5	3,586	-0.14%
2020/02/05	0	0.00	1	11.70	11.75	-1	3,539	-0.03%
2020/02/03	10	11.56	1	11.65	11.65	9	3,512	0.26%
2020/01/31	2	11.73	0	0.00	11.75	2	3,421	0.06%
2020/01/30	10	11.55	8	11.71	11.60	2	3,372	0.06%
2020/01/20	0	0.00	3	11.95	12.00	-3	3,211	-0.09%
2020/01/17	0	0.00	1	11.85	11.90	-1	3,157	-0.03%
2020/01/15	1	11.90	1	11.90	11.85	0	3,129	0.00%
2020/01/14	0	0.00	1	11.95	11.90	-1	3,125	-0.03%
2020/01/13	0	0.00	1	11.85	11.90	-1	3,147	-0.03%
2020/01/10	10	11.70	0	0.00	11.80	10	3,167	0.32%
2020/01/09	14	11.69	13.9	11.65	11.70	0.1	3,136	0.00%
2020/01/08	13	11.85	5	11.70	11.70	8	3,109	0.26%
2020/01/07	10	11.55	5	11.90	11.90	5	3,007	0.17%
2020/01/06	10	11.50	0	0.00	11.55	10	2,875	0.35%
2020/01/03	10	11.40	10	11.50	11.50	0	2,830	0.00%
2020/01/02	10	11.30	0	0.00	11.35	10	2,771	0.36%
2019/12/31	10	11.15	6	11.25	11.25	4	2,600	0.15%
2019/12/30	10	11.10	1.3	11.14	11.15	8.7	2,525	0.35%
2019/12/27	102	11.10	0	0.00	11.05	102	2,456	4.15%	大買/鉅額交易
2019/12/20	5	10.95	0	0.00	10.95	5	2,292	0.22%
2019/12/18	10	11.00	0	0.00	11.00	10	2,295	0.44%
2019/12/09	0	0.00	7	10.95	10.95	-7	2,398	-0.29%
2019/11/29	1	10.95	0	0.00	10.95	1	2,590	0.04%
2019/11/28	0	0.00	0.4	10.95	10.95	-0.4	2,611	-0.02%
2019/11/27	10	11.00	0	0.00	11.05	10	2,614	0.38%
2019/11/21	1	10.90	0	0.00	10.90	1	2,555	0.04%
2019/11/19	0.3	10.95	0	0.00	11.00	0.3	2,559	0.01%
2019/11/11	0.9	10.95	2	10.90	10.95	-1.1	2,626	-0.04%
2019/10/17	4	10.66	2	10.65	10.65	2	3,345	0.06%
2019/10/16	7	10.75	0	0.00	10.70	7	3,328	0.21%
2019/10/14	0	0.00	0.8	10.80	10.80	-0.8	3,354	-0.02%
2019/10/01	10	10.70	0	0.00	10.70	10	3,379	0.30%
2019/09/19	0	0.00	2	10.90	10.85	-2	3,218	-0.06%
2019/09/16	1	10.80	0	0.00	10.80	1	3,267	0.03%
2019/09/10	0	0.00	0.2	10.85	10.85	-0.2	3,279	-0.01%
2019/09/06	0.6	10.70	0	0.00	10.70	0.6	3,178	0.02%
2019/09/02	0	0.00	18.7	10.41	10.55	-18.7	3,142	-0.60%
2019/08/27	1	10.30	0	0.00	10.30	1	3,132	0.03%
2019/08/26	1	10.30	0	0.00	10.35	1	3,119	0.03%
2019/08/23	1	10.35	0	0.00	10.35	1	3,096	0.03%
2019/08/15	1	10.20	2	10.25	10.25	-1	3,193	-0.03%
2019/08/14	2	10.30	0	0.00	10.35	2	3,177	0.06%
2019/08/13	1	10.25	0	0.00	10.25	1	3,170	0.03%
2019/08/12	12	10.35	0.5	10.45	10.40	11.5	3,086	0.37%
2019/08/08	2	10.30	0	0.00	10.40	2	3,044	0.07%
2019/08/07	1	10.25	1	10.25	10.25	0	2,979	0.00%
2019/08/05	0	0.00	10	10.85	10.90	-10	2,844	-0.35%
2019/08/01	1	11.10	1	11.00	11.00	0	2,632	0.00%
2019/07/30	0	0.00	20	11.08	11.10	-20	2,415	-0.83%
2019/07/29	0	0.00	18	11.07	11.05	-18	2,404	-0.75%
2019/07/26	0	0.00	20	11.00	11.05	-20	2,354	-0.85%
2019/07/25	1	11.05	16	10.97	11.05	-15	2,362	-0.64%
2019/07/24	0	0.00	10	10.95	10.95	-10	2,304	-0.43%
2019/07/12	1	10.75	0	0.00	10.80	1	2,076	0.05%
2019/07/11	5	10.70	0	0.00	10.75	5	2,065	0.24%
2019/07/03	1	10.55	0	0.00	10.65	1	2,027	0.05%
2019/06/21	0	0.00	2	10.65	10.80	-2	2,124	-0.09%
2019/06/13	0	0.00	2	10.30	10.30	-2	2,135	-0.09%
2019/06/12	1	10.35	0	0.00	10.35	1	2,207	0.05%
2019/05/31	3	10.45	0	0.00	10.50	3	2,162	0.14%
2019/05/30	2	10.45	0	0.00	10.45	2	2,159	0.09%
2019/05/24	1	10.35	0	0.00	10.35	1	2,107	0.05%
2019/05/23	1	10.35	0	0.00	10.35	1	2,092	0.05%
2019/05/17	1	10.25	18	10.30	10.25	-17	2,091	-0.81%
2019/05/16	0	0.00	2	10.25	10.25	-2	2,101	-0.10%
2019/05/13	1	10.30	0	0.00	10.30	1	2,083	0.05%
2019/05/10	5	10.30	0	0.00	10.30	5	2,109	0.24%
2019/05/09	0	0.00	5	10.35	10.35	-5	2,125	-0.24%
2019/05/06	0	0.00	5	10.40	10.45	-5	2,120	-0.24%
2019/05/02	0	0.00	5	10.40	10.45	-5	2,083	-0.24%
2019/04/30	0	0.00	20	10.35	10.40	-20	2,057	-0.97%
2019/04/29	1	10.30	25	10.34	10.35	-24	2,049	-1.17%
2019/04/26	0	0.00	15	10.28	10.30	-15	2,021	-0.74%
2019/04/25	0.9	10.25	2	10.35	10.30	-1.1	2,025	-0.06%
2019/04/23	0	0.00	10	10.30	10.35	-10	2,009	-0.50%
2019/04/11	0.5	10.35	0	0.00	10.35	0.5	2,017	0.02%
2019/04/01	0	0.00	6	10.50	10.50	-6	2,040	-0.29%
2019/03/25	0	0.00	24	10.30	10.40	-24	2,065	-1.16%
2019/03/22	1	10.45	30	10.50	10.50	-29	2,060	-1.41%
2019/03/20	0	0.00	50	10.30	10.35	-50	2,029	-2.46%
2019/03/15	0	0.00	2	10.25	10.25	-2	1,982	-0.10%
2019/03/05	0	0.00	0.8	10.10	10.10	-0.8	1,879	-0.04%
2019/02/22	2	10.00	10.1	10.00	10.05	-8.1	1,775	-0.46%
2019/02/19	2	10.00	0	0.00	10.00	2	1,753	0.11%
2019/02/11	0	0.00	232	9.89	9.88	-232	1,726	-13.44%	大賣/鉅額交易
2019/01/16	1	9.70	0	0.00	9.66	1	2,038	0.05%
2019/01/07	0	0.00	8.5	9.57	9.63	-8.5	2,463	-0.34%
2018/12/21	2	9.53	0	0.00	9.56	2	2,652	0.08%
2018/12/20	2	9.55	0	0.00	9.57	2	2,722	0.07%
2018/12/19	0	0.00	10	9.59	9.58	-10	2,713	-0.37%
2018/12/18	4	9.65	0	0.00	9.60	4	2,680	0.15%
2018/12/17	5	9.76	0	0.00	9.82	5	2,651	0.19%
2018/12/14	0	0.00	0.2	9.89	9.87	-0.2	2,635	-0.01%
2018/11/29	0	0.00	0.2	9.98	9.97	-0.2	2,695	-0.01%
2018/11/27	0.1	9.91	0	0.00	9.91	0.1	2,696	0.00%
2018/11/19	0	0.00	0.1	10.00	10.00	-0.1	2,863	0.00%
2018/10/31	0	0.00	3	9.93	10.05	-3	3,313	-0.09%
2018/10/24	0	0.00	0.1	10.05	10.05	-0.1	3,953	0.00%
2018/10/23	3	10.05	0	0.00	10.00	3	4,052	0.07%
2018/10/19	0	0.00	3	10.18	10.05	-3	4,194	-0.07%
2018/10/17	0	0.00	3	10.22	10.25	-3	4,047	-0.07%
2018/10/16	10	10.20	0	0.00	10.25	10	4,063	0.25%
2018/10/15	10	10.20	2	10.30	10.30	8	4,026	0.20%
2018/10/12	10	10.15	4	10.23	10.25	6	4,026	0.15%
2018/10/11	20	10.20	2	10.20	10.20	18	3,983	0.45%
2018/10/05	20	10.45	0	0.00	10.40	20	3,856	0.52%
2018/10/04	3.2	10.55	0	0.00	10.50	3.2	3,815	0.08%
2018/10/01	10	10.65	0	0.00	10.65	10	3,835	0.26%
2018/09/20	0	0.00	16	10.60	10.60	-16	3,722	-0.43%
2018/09/11	2	10.40	0	0.00	10.45	2	3,853	0.05%
2018/09/04	1	10.65	0	0.00	10.65	1	4,076	0.02%
2018/09/03	0.8	10.60	0	0.00	10.65	0.8	4,123	0.02%
2018/08/15	0	0.00	17	10.55	10.35	-17	4,301	-0.40%
2018/08/13	3.3	10.40	0	0.00	10.40	3.3	4,256	0.08%
2018/08/10	12	10.65	15	10.60	10.60	-3	4,191	-0.07%
2018/08/08	10	10.80	0	0.00	10.75	10	4,093	0.24%
2018/08/07	5	10.75	0	0.00	10.70	5	4,088	0.12%
2018/08/06	1	10.80	0	0.00	10.80	1	4,048	0.02%
2018/08/02	4	10.73	0	0.00	10.65	4	4,079	0.10%
2018/08/01	0.5	11.45	15	11.39	11.45	-14.5	3,835	-0.38%
2018/07/31	0	0.00	10	11.25	11.25	-10	3,500	-0.29%
2018/07/27	5	11.00	0.4	11.00	11.00	4.6	3,196	0.14%
2018/07/26	0	0.00	74	11.00	11.00	-74	3,146	-2.35%
2018/07/24	0	0.00	40	10.88	10.95	-40	3,076	-1.30%
2018/07/23	0	0.00	5	10.80	10.85	-5	3,027	-0.17%
2018/07/20	20	10.80	10	10.80	10.80	10	2,988	0.33%
2018/07/19	1	10.85	0	0.00	10.80	1	2,991	0.03%
2018/07/16	6	10.80	0	0.00	10.80	6	3,023	0.20%
2018/07/10	2	10.65	0	0.00	10.70	2	3,114	0.06%
2018/07/09	4	10.60	0	0.00	10.65	4	3,137	0.13%
2018/07/04	4	10.65	0	0.00	10.70	4	3,203	0.12%
2018/07/03	0	0.00	5	10.65	10.65	-5	3,245	-0.15%
2018/06/28	0	0.00	20	10.70	10.70	-20	3,289	-0.61%
2018/06/27	50	10.80	0	0.00	10.75	50	3,329	1.50%
2018/06/22	2.4	10.80	0	0.00	10.80	2.4	3,382	0.07%
2018/06/20	0	0.00	2	10.90	10.95	-2	3,362	-0.06%
2018/06/19	1	10.80	0	0.00	10.90	1	3,282	0.03%
2018/06/15	5	10.80	0	0.00	10.80	5	3,196	0.16%
2018/06/14	4	10.63	0	0.00	10.70	4	3,149	0.13%
2018/06/13	1	10.65	1	10.65	10.65	0	3,144	0.00%
2018/06/11	1	10.70	0	0.00	10.70	1	3,170	0.03%
2018/06/06	1	10.60	0	0.00	10.55	1	3,070	0.03%
2018/06/05	2	10.55	0	0.00	10.55	2	3,047	0.07%
2018/06/01	6	10.53	0	0.00	10.50	6	3,006	0.20%
2018/05/30	21	10.45	0	0.00	10.50	21	2,946	0.71%
2018/05/28	32	10.55	0	0.00	10.55	32	2,876	1.11%
2018/05/25	20	10.50	0	0.00	10.50	20	2,866	0.70%
2018/05/23	1	10.50	0	0.00	10.45	1	2,918	0.03%
2018/05/22	30	10.45	2	10.45	10.50	28	2,904	0.96%
2018/05/18	0	0.00	117	10.45	10.50	-117	2,957	-3.96%	大賣/鉅額交易
2018/05/15	1	10.45	0	0.00	10.45	1	3,086	0.03%
2018/05/11	50	10.45	0	0.00	10.45	50	3,262	1.53%
2018/05/02	0	0.00	5	10.50	10.50	-5	3,302	-0.15%
2018/04/24	0	0.00	5	10.25	10.20	-5	3,855	-0.13%
2018/04/23	1	10.30	0	0.00	10.30	1	3,957	0.03%
2018/04/11	0	0.00	33.2	10.20	10.25	-33.2	4,419	-0.75%
2018/04/09	10	10.20	0	0.00	10.25	10	4,366	0.23%
2018/04/02	2	10.25	0.4	10.25	10.25	1.6	4,326	0.04%
2018/03/30	0	0.00	0.5	10.20	10.20	-0.5	4,271	-0.01%
2018/03/21	0	0.00	10	10.15	10.10	-10	4,199	-0.24%
2018/03/19	0	0.00	2	10.05	10.05	-2	4,181	-0.05%
2018/03/16	13	9.97	0	0.00	10.25	13	4,147	0.31%
2018/03/12	15	9.96	30	9.96	10.00	-15	4,054	-0.37%
2018/03/08	0	0.00	30	9.84	9.85	-30	4,031	-0.74%
2018/03/06	0	0.00	30	9.85	9.86	-30	4,045	-0.74%
2018/03/02	4	9.90	50	9.91	9.88	-46	4,053	-1.13%
2018/02/27	8	9.97	0	0.00	10.00	8	3,990	0.20%
2018/02/23	0	0.00	2	10.00	9.99	-2	3,936	-0.05%
2018/02/21	0	0.00	6	9.88	9.94	-6	3,949	-0.15%
2018/02/12	0	0.00	2	9.70	9.70	-2	3,896	-0.05%
2018/02/09	20	9.63	0	0.00	9.63	20	3,864	0.52%
2018/02/07	61	9.70	7	9.71	9.63	54	3,774	1.43%
2018/02/06	3	9.48	50	9.53	9.48	-47	3,668	-1.28%
2018/02/05	2	9.85	0	0.00	9.90	2	3,488	0.06%
2018/02/01	2	10.00	10	10.00	9.98	-8	3,415	-0.23%
2018/01/30	2	10.00	70	9.99	10.00	-68	3,336	-2.04%
2018/01/26	0	0.00	50	10.10	10.15	-50	3,233	-1.55%
2018/01/25	0	0.00	2	10.15	10.20	-2	3,210	-0.06%
2018/01/23	0	0.00	4	10.20	10.15	-4	3,075	-0.13%
2018/01/22	0	0.00	3	10.12	10.15	-3	2,987	-0.10%
2018/01/19	20	10.00	0	0.00	9.98	20	2,801	0.71%
2018/01/18	0	0.00	14	9.87	9.96	-14	2,687	-0.52%
2018/01/17	18	9.72	4.5	9.73	9.74	13.5	2,491	0.54%
2018/01/12	3	9.55	0	0.00	9.56	3	2,059	0.15%
2018/01/11	2	9.53	0	0.00	9.54	2	1,954	0.10%
2018/01/09	1	9.49	0	0.00	9.50	1	1,819	0.05%
2018/01/03	1	9.48	0	0.00	9.48	1	1,718	0.06%