國票金 (2889)-元富-緯城券商分點個股進出

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
15.35
漲跌
▼0.25
漲幅
-1.60%
成交量
9,954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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/05/14	1	15.35	4	15.35	15.35	-3	10,581	-0.03%
2024/05/13	0	0.00	8	15.50	15.60	-8	10,589	-0.08%
2024/05/10	0	0.00	8	15.56	15.60	-8	10,480	-0.08%
2024/05/09	1	15.10	5	15.00	15.00	-4	10,040	-0.04%
2024/05/08	16	15.65	11	15.59	15.50	5	9,710	0.05%
2024/05/07	3	15.55	0	0.00	15.55	3	9,512	0.03%
2024/05/06	10	15.20	8.1	15.36	15.50	1.9	9,243	0.02%
2024/05/03	12	15.04	11	15.05	15.10	1	8,927	0.01%
2024/04/29	12	14.64	0	0.00	14.60	12	8,157	0.15%
2024/04/26	1	13.95	29.8	13.90	13.95	-28.8	7,611	-0.38%
2024/04/24	2	14.00	0	0.00	14.00	2	7,536	0.03%
2024/04/23	0	0.00	1	14.00	14.00	-1	7,511	-0.01%
2024/04/19	8	13.49	2.2	13.50	13.60	5.8	7,294	0.08%
2024/04/18	1	13.45	0	0.00	13.45	1	7,120	0.01%
2024/04/17	2	13.53	0	0.00	13.50	2	6,808	0.03%
2024/04/16	3	13.62	3.8	13.64	13.60	-0.8	6,670	-0.01%
2024/04/15	4	13.76	0	0.00	13.80	4	6,568	0.06%
2024/04/12	2	13.83	0	0.00	13.85	2	6,556	0.03%
2024/04/11	1	13.90	5	13.90	13.90	-4	6,530	-0.06%
2024/04/10	2	13.93	0	0.00	13.95	2	6,542	0.03%
2024/04/09	3	14.00	0	0.00	14.00	3	6,541	0.05%
2024/04/02	1	13.85	0	0.00	13.90	1	6,504	0.02%
2024/03/29	1	13.85	0.4	13.90	13.90	0.6	6,883	0.01%
2024/03/28	2	13.90	0	0.00	13.90	2	6,807	0.03%
2024/03/27	0	0.00	0.4	13.80	13.85	-0.4	6,739	-0.01%
2024/03/26	0	0.00	0.8	13.70	13.70	-0.8	6,665	-0.01%
2024/03/25	2	13.75	0	0.00	13.70	2	6,601	0.03%
2024/03/22	1	13.60	0	0.00	13.70	1	6,517	0.02%
2024/03/21	0.1	13.55	1.6	13.60	13.60	-1.5	6,420	-0.02%
2024/03/20	2.1	13.55	3.4	13.51	13.50	-1.3	6,353	-0.02%
2024/03/19	10	13.60	1	13.60	13.60	9	6,277	0.14%
2024/03/18	5	13.63	6	13.73	13.65	-1	6,245	-0.02%
2024/03/15	12	13.71	31	13.77	13.90	-19	6,083	-0.31%
2024/03/14	39	13.84	1	13.67	13.80	38	5,660	0.67%
2024/03/11	2.2	12.58	0	12.60	12.65	2.2	4,513	0.05%
2024/03/08	2.2	12.52	10	12.55	12.50	-7.8	4,500	-0.17%
2024/03/07	32.1	12.65	4	12.58	12.60	28.1	4,443	0.63%
2024/03/06	0.1	12.40	4.4	12.42	12.40	-4.3	4,321	-0.10%
2024/03/05	0.3	12.30	31.9	12.27	12.35	-31.6	4,310	-0.73%
2024/03/04	0.2	12.25	0	0.00	12.20	0.2	4,251	0.01%
2024/03/01	0.1	12.25	0	0.00	12.25	0.1	4,298	0.00%
2024/02/29	0.1	12.30	0.3	12.25	12.30	-0.2	4,317	0.00%
2024/02/26	1	12.10	0	0.00	12.10	1	4,199	0.02%
2024/02/23	0.1	12.15	0	0.00	12.10	0.1	4,204	0.00%
2024/02/22	0	0.00	1.7	12.13	12.15	-1.7	4,229	-0.04%
2024/02/21	0	0.00	0.1	12.25	12.15	-0.1	4,223	0.00%
2024/02/15	0	0.00	3	12.15	12.20	-3	4,204	-0.07%
2024/02/02	1	12.15	0.8	12.10	12.15	0.2	4,052	0.00%
2024/01/26	0	0.00	5	11.95	11.95	-5	3,975	-0.13%
2024/01/22	0	0.00	12	11.95	11.90	-12	4,019	-0.30%
2024/01/19	0	0.00	6	11.95	11.95	-6	4,011	-0.15%
2024/01/17	0.1	11.90	3.8	11.81	11.75	-3.7	3,981	-0.09%
2024/01/16	2	11.88	0	0.00	11.85	2	3,931	0.05%
2024/01/11	0.5	12.05	21	12.05	12.05	-20.5	3,861	-0.53%
2024/01/10	0.1	12.10	0	0.00	12.05	0.1	3,856	0.00%
2024/01/08	0	0.00	4	12.35	12.30	-4	3,774	-0.11%
2024/01/05	3	12.25	0	0.00	12.30	3	3,741	0.08%
2024/01/03	1.1	12.20	2	12.20	12.25	-0.9	3,686	-0.02%
2024/01/02	0	0.00	2	12.35	12.30	-2	3,607	-0.06%
2023/12/29	0.1	12.30	3	12.35	12.25	-2.9	3,547	-0.08%
2023/12/28	0	0.00	6	12.22	12.25	-6	3,459	-0.17%
2023/12/27	1	12.15	0	0.00	12.20	1	3,353	0.03%
2023/12/26	0.1	11.90	5.4	11.95	11.95	-5.3	3,094	-0.17%
2023/12/25	0.1	11.60	0	0.00	11.55	0.1	2,809	0.00%
2023/12/22	0.2	11.60	0	0.00	11.55	0.2	2,827	0.01%
2023/12/20	0	0.00	5	11.60	11.55	-5	2,856	-0.18%
2023/12/19	20	11.60	0	0.00	11.55	20	2,853	0.70%
2023/12/14	0.1	11.60	0.1	11.55	11.60	0	2,777	0.00%
2023/12/12	1	11.40	0	0.00	11.40	1	2,792	0.04%
2023/12/07	4.1	11.50	10	11.50	11.50	-5.9	2,673	-0.22%
2023/12/06	0	0.00	2	11.63	11.60	-2	2,551	-0.08%
2023/12/05	1	11.65	0	0.00	11.60	1	2,497	0.04%
2023/12/04	2	11.60	0	0.00	11.60	2	2,448	0.08%
2023/12/01	0	0.00	4	11.60	11.60	-4	2,397	-0.17%
2023/11/28	1	11.65	0	0.00	11.60	1	2,277	0.04%
2023/11/22	12	11.65	0.5	11.65	11.65	11.5	2,176	0.53%
2023/11/21	0	0.00	5.2	11.65	11.65	-5.2	2,195	-0.24%
2023/11/20	0	0.00	1	11.60	11.60	-1	2,141	-0.05%
2023/11/15	1	11.60	0	0.00	11.60	1	2,120	0.05%
2023/11/14	5.1	11.40	0	0.00	11.50	5.1	2,105	0.24%
2023/11/13	2	11.40	0	0.00	11.40	2	2,108	0.09%
2023/10/31	4	11.50	0	0.00	11.50	4	2,081	0.19%
2023/10/26	0	11.55	0	0.00	11.55	0	2,273	0.00%
2023/10/25	0.1	11.60	0	0.00	11.60	0.1	2,299	0.00%
2023/10/23	0	0.00	1.1	11.65	11.60	-1.1	2,442	-0.04%
2023/10/20	0	0.00	1	11.60	11.60	-1	2,464	-0.04%
2023/10/18	0.2	11.70	0	0.00	11.70	0.2	2,525	0.01%
2023/10/17	1	11.75	0	0.00	11.75	1	2,545	0.04%
2023/10/12	1	11.90	0	0.00	11.90	1	2,778	0.04%
2023/10/04	1	11.65	0	0.00	11.65	1	3,062	0.03%
2023/10/02	0	11.70	2	11.65	11.65	-2	3,139	-0.06%
2023/09/27	0	11.65	0	0.00	11.60	0	3,323	0.00%
2023/09/26	1	11.65	0	0.00	11.60	1	3,348	0.03%
2023/09/25	0.1	11.70	0	0.00	11.75	0.1	3,315	0.00%
2023/09/21	6	11.75	0	0.00	11.75	6	3,336	0.18%
2023/09/18	0.2	11.85	0	0.00	11.85	0.2	3,422	0.00%
2023/09/14	0	0.00	7	11.75	11.75	-7	3,375	-0.21%
2023/09/11	0	0.00	2	11.75	11.70	-2	3,373	-0.06%
2023/09/07	1.1	11.75	0	0.00	11.75	1.1	3,424	0.03%
2023/09/05	0	11.80	3	11.80	11.80	-3	3,471	-0.09%
2023/09/04	0.1	11.85	1.6	11.80	11.75	-1.5	3,528	-0.04%
2023/08/31	0.3	11.85	0	0.00	11.90	0.3	3,686	0.01%
2023/08/29	2	11.85	1.7	11.81	11.90	0.3	3,826	0.01%
2023/08/25	1.1	11.65	0	0.00	11.70	1.1	3,887	0.03%
2023/08/24	3	11.77	0	0.00	11.75	3	3,883	0.08%
2023/08/23	0.1	11.85	0	0.00	11.75	0.1	3,924	0.00%
2023/08/22	0.1	11.75	0	0.00	11.75	0.1	3,933	0.00%
2023/08/18	0.2	11.70	0	0.00	11.70	0.2	4,031	0.00%
2023/08/17	3.1	11.65	2	11.65	11.65	1.1	4,131	0.03%
2023/08/16	0.1	11.80	0	0.00	11.70	0.1	4,135	0.00%
2023/08/14	0.1	11.80	0	0.00	11.75	0.1	4,213	0.00%
2023/08/09	0.1	12.00	0.1	12.00	12.00	0	4,286	0.00%
2023/08/07	0	0.00	1.4	12.02	12.05	-1.4	4,306	-0.03%
2023/08/02	5	12.00	0	0.00	12.00	5	4,309	0.12%
2023/08/01	0.4	12.08	0	0.00	12.15	0.4	4,274	0.01%
2023/07/31	3	12.07	0	0.00	12.00	3	4,240	0.07%
2023/07/26	4.5	11.99	0	0.00	11.95	4.5	4,064	0.11%
2023/07/25	0.2	11.75	0	0.00	11.80	0.2	4,019	0.00%
2023/07/21	0.1	11.75	0	0.00	11.75	0.1	3,974	0.00%
2023/07/20	5	11.75	0	0.00	11.75	5	3,981	0.13%
2023/07/19	5.2	11.70	0	0.00	11.70	5.2	3,972	0.13%
2023/07/18	601.1	11.70	0	0.00	11.75	601.1	3,934	15.28%	大買/鉅額交易
2023/07/17	0.2	11.90	0	0.00	11.85	0.2	3,853	0.01%
2023/07/14	1	11.85	4.8	11.86	11.90	-3.8	3,871	-0.10%
2023/07/13	602.1	11.70	0	0.00	11.85	602.1	3,881	15.51%	大買/鉅額交易
2023/07/12	2	11.78	0	0.00	11.80	2	3,689	0.05%
2023/07/11	1	11.80	0.6	11.80	11.85	0.4	3,676	0.01%
2023/07/10	53	11.70	0	0.00	11.75	53	3,662	1.45%
2023/07/06	1	11.90	0	0.00	11.85	1	3,630	0.03%
2023/07/05	4	11.94	0	0.00	11.90	4	3,604	0.11%
2023/07/04	0.1	12.10	0	0.00	11.95	0.1	3,584	0.00%
2023/07/03	0	0.00	5	12.05	12.10	-5	3,633	-0.14%
2023/06/30	0.2	12.05	0	12.05	12.05	0.2	3,789	0.01%
2023/06/28	0.4	12.00	0	0.00	12.00	0.4	4,305	0.01%
2023/06/27	0	12.00	0	0.00	12.00	0	4,393	0.00%
2023/06/26	0.1	12.00	0	0.00	12.00	0.1	4,569	0.00%
2023/06/21	5	12.00	0	0.00	12.00	5	4,730	0.11%
2023/06/16	0	0.00	1	12.15	12.15	-1	5,851	-0.02%
2023/06/14	1	12.20	0	0.00	12.20	1	6,384	0.02%
2023/06/12	0.8	12.20	0	0.00	12.10	0.8	6,893	0.01%
2023/06/07	1	12.15	0	0.00	12.20	1	7,429	0.01%
2023/06/06	0.4	12.35	1	12.25	12.25	-0.6	7,369	-0.01%
2023/06/02	1	12.35	0	12.45	12.35	1	7,461	0.01%
2023/05/31	0	0.00	3.7	12.52	12.45	-3.7	7,471	-0.05%
2023/05/25	0.1	12.65	0	0.00	12.65	0.1	7,425	0.00%
2023/05/22	0.4	12.35	0	0.00	12.35	0.4	7,373	0.01%
2023/05/19	0	12.35	0	0.00	12.40	0	7,393	0.00%
2023/05/18	0.2	12.45	10	12.47	12.50	-9.8	7,385	-0.13%
2023/05/16	1	12.10	0	0.00	12.15	1	7,320	0.01%
2023/05/15	0.2	12.00	0	0.00	12.00	0.2	7,343	0.00%
2023/05/12	0.8	12.10	0	0.00	12.05	0.8	7,390	0.01%
2023/05/09	0	12.15	0	0.00	12.15	0	7,526	0.00%
2023/05/03	0	0.00	10	12.20	12.25	-10	8,020	-0.12%
2023/04/27	0.1	12.20	0	0.00	12.25	0.1	8,375	0.00%
2023/04/26	0	12.30	0	0.00	12.30	0	8,592	0.00%
2023/04/25	0.2	12.25	0	0.00	12.30	0.2	8,876	0.00%
2023/04/21	0.2	12.30	0	0.00	12.30	0.2	9,066	0.00%
2023/04/20	0	0.00	2	12.35	12.40	-2	9,095	-0.02%
2023/04/19	0	12.40	0	0.00	12.35	0	9,149	0.00%
2023/04/18	0.2	12.55	0	0.00	12.60	0.2	9,120	0.00%
2023/04/13	0.8	12.45	0	0.00	12.45	0.8	9,157	0.01%
2023/04/12	0.8	12.45	0	0.00	12.50	0.8	9,620	0.01%
2023/04/10	0.2	12.25	4.7	12.21	12.25	-4.5	9,634	-0.05%
2023/04/07	0	0.00	15	12.20	12.25	-15	9,610	-0.16%
2023/04/06	0.2	12.30	0	0.00	12.30	0.2	9,579	0.00%
2023/03/31	1	12.35	0	0.00	12.35	1	9,500	0.01%
2023/03/30	3.7	12.51	0	0.00	12.45	3.7	9,355	0.04%
2023/03/29	0	13.30	0	0.00	13.20	0	9,073	0.00%
2023/03/28	0	0.00	4	12.93	13.05	-4	9,044	-0.04%
2023/03/27	0.3	12.94	0	0.00	12.90	0.3	9,102	0.00%
2023/03/24	0	0.00	14.6	13.42	13.30	-14.6	9,028	-0.16%
2023/03/23	0	0.00	18.1	13.58	13.70	-18.1	8,877	-0.20%
2023/03/21	0	12.90	11	13.00	13.00	-11	8,195	-0.13%
2023/03/20	0.3	12.30	0	0.00	12.50	0.3	8,163	0.00%
2023/03/17	0.4	11.71	10	11.60	12.15	-9.6	8,039	-0.12%
2023/03/16	0.4	11.65	1.7	11.58	11.70	-1.3	7,762	-0.02%
2023/03/15	0.3	11.92	71	11.85	11.90	-70.7	7,704	-0.92%
2023/03/14	3	12.28	85.3	12.49	12.25	-82.3	7,476	-1.10%
2023/03/13	0.9	13.16	1	12.95	13.20	-0.1	7,352	0.00%
2023/03/10	0.1	13.10	1	13.10	13.15	-0.9	7,365	-0.01%
2023/03/09	0	0.00	4.1	13.22	13.15	-4.1	7,395	-0.05%
2023/03/08	0	0.00	12	13.15	13.15	-12	7,445	-0.16%
2023/03/07	0.1	13.00	0	0.00	13.10	0.1	7,463	0.00%
2023/03/06	0.1	12.70	0	0.00	12.80	0.1	7,445	0.00%
2023/03/03	0	12.60	0	0.00	12.60	0	7,458	0.00%
2023/03/02	0.2	12.60	0	0.00	12.60	0.2	7,567	0.00%
2023/03/01	0.2	12.60	0	0.00	12.60	0.2	7,774	0.00%
2023/02/23	0	0.00	1	12.55	12.60	-1	8,051	-0.01%
2023/02/22	0.1	12.50	0	0.00	12.50	0.1	8,118	0.00%
2023/02/21	0	12.70	0	0.00	12.70	0	8,077	0.00%
2023/02/20	0.4	12.75	0	0.00	12.70	0.4	8,199	0.00%
2023/02/17	1.5	12.72	0	0.00	12.75	1.5	8,356	0.02%
2023/02/16	0.4	12.65	0	0.00	12.60	0.4	8,399	0.00%
2023/02/14	0	12.75	0.4	12.70	12.75	-0.4	8,562	0.00%
2023/02/13	1.1	12.62	0	0.00	12.60	1.1	8,586	0.01%
2023/02/09	0.3	12.80	3	12.70	12.80	-2.7	8,609	-0.03%
2023/02/08	0.1	12.80	0	0.00	12.75	0.1	8,620	0.00%
2023/02/07	0.4	12.95	0	0.00	12.85	0.4	8,601	0.00%
2023/02/03	2.1	13.05	2	13.10	13.15	0.1	8,607	0.00%
2023/02/02	0.2	13.00	2.1	13.00	13.05	-1.9	8,481	-0.02%
2023/02/01	0.2	12.60	0	0.00	12.65	0.2	8,455	0.00%
2023/01/31	0	0.00	3	12.67	12.60	-3	8,469	-0.04%
2023/01/30	0.1	12.35	3	12.32	12.35	-2.9	8,364	-0.03%
2023/01/17	2	12.25	0	0.00	12.20	2	8,211	0.02%
2023/01/16	1.4	12.21	2	12.20	12.20	-0.6	8,146	-0.01%
2023/01/13	0	12.10	2	12.03	12.15	-2	7,950	-0.03%
2023/01/12	2.8	11.89	11.1	11.83	11.90	-8.2	7,808	-0.11%
2023/01/11	0	0.00	15.5	11.71	11.70	-15.5	7,688	-0.20%
2023/01/10	0	0.00	0.1	11.60	11.65	-0.1	7,619	0.00%
2023/01/09	0	0.00	25	11.57	11.60	-25	7,590	-0.33%
2023/01/04	0	11.35	0	0.00	11.35	0	7,529	0.00%
2023/01/03	0.3	11.35	0	0.00	11.35	0.3	7,591	0.00%
2022/12/30	0.3	11.30	0	0.00	11.30	0.3	7,540	0.00%
2022/12/29	16	11.30	0	0.00	11.35	16	7,054	0.23%
2022/12/26	0.3	11.40	0	0.00	11.40	0.3	6,970	0.00%
2022/12/23	0	11.40	2	11.38	11.35	-2	7,013	-0.03%
2022/12/20	0	11.30	1	11.25	11.25	-1	7,188	-0.01%
2022/12/19	0.2	11.45	0.1	11.50	11.35	0.1	7,014	0.00%
2022/12/16	1.4	11.47	6	11.40	11.45	-4.6	6,868	-0.07%
2022/12/15	0	0.00	1	11.50	11.45	-1	6,776	-0.01%
2022/12/13	0.1	11.40	6.7	11.39	11.40	-6.6	6,642	-0.10%
2022/12/12	1	11.40	22	11.36	11.40	-21	6,517	-0.32%
2022/12/08	0.1	11.45	0.1	11.50	11.45	0	6,309	0.00%
2022/12/07	2.5	11.40	0	0.00	11.40	2.5	6,220	0.04%
2022/12/06	0	0.00	0.1	11.40	11.35	-0.1	6,071	0.00%
2022/12/05	11.2	11.23	31	11.30	11.40	-19.8	5,967	-0.33%
2022/12/02	6.3	11.45	3	11.40	11.35	3.3	5,653	0.06%
2022/11/30	0	0.00	0.9	11.50	11.50	-0.9	5,478	-0.02%
2022/11/29	0	11.50	2	11.35	11.45	-2	5,364	-0.04%
2022/11/28	5	11.46	1	11.50	11.45	4	5,250	0.08%
2022/11/25	2.3	11.60	0	0.00	11.60	2.3	5,130	0.05%
2022/11/24	0.2	11.75	0	0.00	11.70	0.2	5,046	0.00%
2022/11/23	220	11.71	311	11.80	11.80	-91	4,947	-1.84%	大買/大賣/
2022/11/22	1	11.55	0	0.00	11.65	1	4,782	0.02%
2022/11/21	0	11.20	0	0.00	11.10	0	4,542	0.00%
2022/11/18	0.2	11.25	0	0.00	11.20	0.2	4,548	0.00%
2022/11/17	1	11.15	0	0.00	11.15	1	4,498	0.02%
2022/11/16	21.6	11.24	0	0.00	11.05	21.6	4,444	0.49%
2022/11/15	0.5	11.29	0	0.00	11.35	0.5	4,306	0.01%
2022/11/14	0	11.35	0	0.00	11.30	0	4,141	0.00%
2022/11/09	0	11.45	1.1	11.45	11.45	-1.1	3,826	-0.03%
2022/11/08	0.4	11.35	3.1	11.35	11.35	-2.7	3,777	-0.07%
2022/11/07	0	0.00	1.1	11.20	11.25	-1.1	3,717	-0.03%
2022/11/01	2.2	11.00	0	0.00	11.05	2.2	3,528	0.06%
2022/10/31	6.2	11.00	0	0.00	11.10	6.2	3,436	0.18%
2022/10/28	0.1	11.10	1	11.00	11.00	-0.9	3,385	-0.03%
2022/10/27	0.1	11.25	0	0.00	11.20	0.1	3,253	0.00%
2022/10/26	0.1	11.20	0	0.00	11.25	0.1	3,169	0.00%
2022/10/24	0	0.00	2	11.25	11.25	-2	3,199	-0.06%
2022/10/21	0.1	11.30	0	0.00	11.35	0.1	3,190	0.00%
2022/10/20	6.1	11.00	0	0.00	11.30	6.1	3,167	0.19%
2022/10/19	0.3	11.33	0	0.00	11.30	0.3	3,012	0.01%
2022/10/18	5.3	11.21	0	0.00	11.40	5.3	2,993	0.18%
2022/10/17	1.4	11.19	0	0.00	11.30	1.4	2,981	0.05%
2022/10/14	3	11.30	0	0.00	11.40	3	2,951	0.10%
2022/10/13	5	11.21	0	0.00	11.45	5	2,951	0.17%
2022/10/12	6	11.20	0	0.00	11.45	6	2,928	0.20%
2022/10/11	3.4	11.28	0	0.00	11.45	3.4	2,929	0.12%
2022/10/07	1	11.65	0	0.00	11.65	1	2,883	0.03%
2022/10/06	17.4	11.80	1	11.85	11.85	16.4	2,886	0.57%
2022/10/05	0.8	11.85	0	0.00	11.80	0.8	2,941	0.03%
2022/10/04	2	11.73	2.2	11.66	11.75	-0.2	3,022	-0.01%
2022/09/30	1	11.50	1	11.55	11.55	0	3,032	0.00%
2022/09/29	0.6	11.40	0	0.00	11.45	0.6	2,984	0.02%
2022/09/28	0.3	11.82	0	0.00	11.60	0.3	2,933	0.01%
2022/09/27	0.4	12.05	0	0.00	12.05	0.4	2,856	0.01%
2022/09/23	0.2	12.60	0	0.00	12.45	0.2	2,953	0.01%
2022/09/22	1	12.40	0	0.00	12.45	1	3,024	0.03%
2022/09/21	0.6	12.60	1.1	12.55	12.55	-0.5	3,122	-0.02%
2022/09/20	10	12.70	0	0.00	12.70	10	3,178	0.31%
2022/09/19	0.5	12.80	0	0.00	12.70	0.5	3,271	0.02%
2022/09/16	2	12.70	0	0.00	12.70	2	3,310	0.06%
2022/09/15	0	12.95	0	0.00	12.95	0	3,159	0.00%
2022/09/14	1.1	12.85	0	0.00	12.85	1.1	3,202	0.03%
2022/09/13	4.1	12.95	0	0.00	12.95	4.1	3,234	0.13%
2022/09/12	6.5	12.90	0	0.00	12.90	6.5	3,264	0.20%
2022/09/08	0.7	12.96	0	0.00	12.90	0.7	3,564	0.02%
2022/09/07	6	12.85	0	0.00	12.85	6	3,611	0.17%
2022/09/01	0.8	13.30	0	0.00	13.20	0.8	3,863	0.02%
2022/08/31	0.2	13.20	0	0.00	13.35	0.2	3,866	0.01%
2022/08/30	1.1	13.16	0	0.00	13.10	1.1	3,891	0.03%
2022/08/26	10	13.30	0	0.00	13.20	10	3,826	0.26%
2022/08/25	2	13.20	0	0.00	13.20	2	3,776	0.05%
2022/08/19	0	13.65	0	0.00	13.55	0	3,746	0.00%
2022/08/18	0.2	13.75	0	0.00	13.70	0.2	3,718	0.01%
2022/08/17	20	13.65	2	13.65	13.65	18	3,747	0.48%
2022/08/16	0.4	13.75	0	0.00	13.70	0.4	3,758	0.01%
2022/08/15	20	13.60	0	0.00	13.65	20	3,751	0.53%
2022/08/11	1.1	13.56	0	0.00	13.65	1.1	3,766	0.03%
2022/08/10	1	13.50	0.4	13.55	13.45	0.6	3,773	0.02%
2022/08/09	0.2	13.30	0.2	13.30	13.20	0	3,765	0.00%
2022/08/08	1.1	13.25	4	13.10	13.15	-2.9	3,780	-0.08%
2022/08/01	3.7	13.45	0	0.00	13.55	3.7	4,068	0.09%
2022/07/28	2	13.90	0	0.00	13.95	2	4,054	0.05%
2022/07/25	0	0.00	4	13.60	13.65	-4	4,076	-0.10%
2022/07/21	0.2	13.20	1.4	13.13	13.25	-1.2	4,189	-0.03%
2022/07/20	0.1	13.20	0	0.00	13.15	0.1	4,242	0.00%
2022/07/19	1.4	13.00	0.5	13.00	13.10	0.9	4,326	0.02%
2022/07/18	0.2	13.00	0	13.00	12.80	0.1	4,336	0.00%
2022/07/15	15	12.60	0	0.00	12.60	15	4,334	0.35%
2022/07/13	1.2	12.82	0	0.00	12.85	1.2	4,365	0.03%
2022/07/12	0.2	13.00	0	0.00	12.80	0.2	4,407	0.00%
2022/07/11	4.1	13.33	0	0.00	13.30	4.1	4,356	0.09%
2022/07/08	0.5	13.71	0	0.00	13.60	0.5	4,390	0.01%
2022/07/07	0.8	13.61	0	0.00	13.50	0.8	4,461	0.02%
2022/07/06	1.2	13.37	0	0.00	13.30	1.2	4,529	0.03%
2022/07/05	0.3	13.75	0	0.00	13.75	0.3	4,785	0.01%
2022/07/04	2	13.50	1.4	13.59	13.60	0.6	4,827	0.01%
2022/06/30	1.5	14.53	2	14.50	14.55	-0.5	5,074	-0.01%
2022/06/29	1.9	14.78	0	0.00	14.80	1.9	5,078	0.04%
2022/06/28	9	15.70	0	0.00	15.75	9	5,124	0.18%
2022/06/27	2	15.75	0	0.00	15.80	2	5,114	0.04%
2022/06/23	1	15.55	0	0.00	15.65	1	5,078	0.02%
2022/06/22	2	15.60	1.1	15.62	15.65	0.9	5,096	0.02%
2022/06/21	0	15.90	0	0.00	15.85	0	5,105	0.00%
2022/06/20	0.1	15.65	0.5	15.80	15.60	-0.4	5,209	-0.01%
2022/06/17	0	15.80	1	15.80	15.75	-1	5,201	-0.02%
2022/06/16	1	16.12	1	16.15	16.00	0	4,960	0.00%
2022/06/15	0	0.00	10	16.07	16.05	-10	5,055	-0.20%
2022/06/14	0	0.00	7.6	15.76	15.85	-7.6	5,074	-0.15%
2022/06/13	1	15.55	1	15.50	15.50	0	5,047	0.00%
2022/06/10	0.1	15.65	0	0.00	15.65	0.1	5,252	0.00%
2022/06/09	0	15.65	0	0.00	15.60	0	5,296	0.00%
2022/06/08	0.3	15.70	0	0.00	15.65	0.3	5,310	0.01%
2022/06/07	0.6	15.60	0	0.00	15.50	0.6	5,352	0.01%
2022/06/06	0.2	15.60	0	0.00	15.50	0.2	5,557	0.00%
2022/05/30	0.1	15.65	0	0.00	15.65	0.1	5,884	0.00%
2022/05/18	1.3	15.60	0	0.00	15.80	1.3	6,137	0.02%
2022/05/17	0	15.65	0	0.00	15.60	0	6,169	0.00%
2022/05/16	0.3	15.50	1	15.30	15.40	-0.7	6,177	-0.01%
2022/05/12	0.1	15.45	0	0.00	15.15	0.1	6,249	0.00%
2022/05/10	1.2	15.43	0	0.00	15.65	1.2	6,207	0.02%
2022/05/09	1.7	15.64	3	15.72	15.60	-1.3	6,207	-0.02%
2022/05/06	2.2	15.90	0	0.00	15.85	2.2	6,209	0.04%
2022/05/04	1	15.95	5	15.95	15.95	-4	6,276	-0.06%
2022/05/03	3	16.00	0	0.00	16.00	3	6,291	0.05%
2022/04/29	2	16.05	0	0.00	16.05	2	6,369	0.03%
2022/04/28	0.1	16.05	0	0.00	16.05	0.1	6,439	0.00%
2022/04/27	1	15.90	5	15.90	15.95	-4	6,440	-0.06%
2022/04/26	5	16.08	0	0.00	16.00	5	6,411	0.08%
2022/04/21	0	16.15	0	0.00	16.15	0	6,434	0.00%
2022/04/20	1	16.05	0	0.00	16.10	1	6,593	0.02%
2022/04/19	2.2	16.10	100	16.15	16.10	-97.8	6,729	-1.45%
2022/04/18	0.8	16.10	3	16.05	16.05	-2.2	6,782	-0.03%
2022/04/15	0.3	16.32	0	0.00	16.20	0.3	6,705	0.00%
2022/04/14	1.4	16.27	0	0.00	16.25	1.4	6,730	0.02%
2022/04/13	1	16.40	0	0.00	16.40	1	6,677	0.02%
2022/04/12	0	0.00	2	16.35	16.40	-2	6,615	-0.03%
2022/04/11	107.9	16.78	19.9	16.64	16.50	88	6,526	1.35%	大買/
2022/04/08	0.3	17.10	8	16.96	17.10	-7.7	6,232	-0.12%
2022/04/07	2	17.15	3	17.10	16.90	-1	6,245	-0.02%
2022/04/06	20.7	17.10	3	17.07	17.20	17.7	6,050	0.29%
2022/04/01	4	16.83	1	16.80	16.90	3	5,936	0.05%
2022/03/31	1	16.80	2	16.75	16.75	-1	5,868	-0.02%
2022/03/30	0	0.00	1	16.60	16.55	-1	5,717	-0.02%
2022/03/28	4.7	16.32	4	16.40	16.40	0.7	5,615	0.01%
2022/03/25	0.1	16.45	0	0.00	16.45	0.1	5,570	0.00%
2022/03/24	1	16.50	5	16.50	16.50	-4	5,559	-0.07%
2022/03/23	0.9	16.45	1	16.50	16.50	-0.1	5,605	0.00%
2022/03/22	5	16.29	3	16.30	16.35	2	5,503	0.04%
2022/03/21	0.2	16.35	0	0.00	16.35	0.2	5,486	0.00%
2022/03/18	3.8	16.34	1	16.35	16.30	2.8	5,434	0.05%
2022/03/17	4	16.04	3	16.08	16.10	1	5,347	0.02%
2022/03/16	2	15.85	3	15.85	15.90	-1	5,266	-0.02%
2022/03/15	14	15.74	2	15.80	15.85	12	5,188	0.23%
2022/03/14	2	15.05	0	0.00	15.05	2	4,952	0.04%
2022/03/10	4.1	14.98	1	15.00	15.00	3.1	4,963	0.06%
2022/03/09	11	14.80	0	0.00	14.80	11	4,907	0.22%
2022/03/08	7	15.13	11	15.07	15.05	-4	4,722	-0.08%
2022/03/07	2.8	15.64	0	0.00	15.65	2.8	4,507	0.06%
2022/03/01	0.7	15.95	4	15.95	15.90	-3.3	4,497	-0.07%
2022/02/25	0	0.00	20	15.85	15.80	-20	4,541	-0.44%
2022/02/24	4	15.89	0	0.00	15.85	4	4,502	0.09%
2022/02/23	0	16.00	0	0.00	15.95	0	4,437	0.00%
2022/02/22	0	16.10	1	15.90	15.95	-1	4,507	-0.02%
2022/02/21	0.2	16.05	0	0.00	16.05	0.2	4,685	0.00%
2022/02/18	1	16.00	0	0.00	16.00	1	4,806	0.02%
2022/02/17	0.1	16.00	0.2	16.05	16.00	-0.1	4,797	0.00%
2022/02/16	0	0.00	5	16.05	16.00	-5	4,830	-0.10%
2022/02/14	0	0.00	0.6	16.10	16.05	-0.6	4,893	-0.01%
2022/02/10	0.1	16.25	0	0.00	16.25	0.1	4,748	0.00%
2022/02/08	1	16.15	0	0.00	16.15	1	4,727	0.02%
2022/02/07	0.8	16.05	12.6	16.00	16.05	-11.8	4,660	-0.25%
2022/01/26	1	15.95	0	0.00	15.95	1	4,572	0.02%
2022/01/25	1	15.90	1	15.85	15.90	0	4,555	0.00%
2022/01/24	1	15.95	3	15.80	15.95	-2	4,533	-0.04%
2022/01/21	0.3	16.00	8	16.02	16.00	-7.7	4,447	-0.17%
2022/01/20	1.1	16.15	5	16.10	16.15	-3.9	4,347	-0.09%
2022/01/19	0.2	16.20	0	0.00	16.20	0.2	4,321	0.01%
2022/01/18	0	16.25	0	0.00	16.25	0	4,274	0.00%
2022/01/17	1.1	16.25	0	0.00	16.20	1.1	4,236	0.03%
2022/01/14	3	16.40	0	0.00	16.30	3	4,205	0.07%
2022/01/12	5	16.18	19	16.25	16.15	-14	4,056	-0.35%
2022/01/11	5	16.01	1	16.00	15.95	4	3,918	0.10%
2022/01/10	2.1	15.93	0	0.00	15.95	2.1	3,903	0.05%
2022/01/07	0.4	15.95	2	15.90	15.90	-1.6	4,037	-0.04%
2022/01/06	1.8	15.95	0	0.00	15.90	1.8	4,006	0.05%
2022/01/04	0	0.00	3	16.00	15.95	-3	4,036	-0.07%
2022/01/03	1	15.95	0	0.00	15.95	1	4,067	0.02%
2021/12/30	1	16.05	4.1	16.00	16.05	-3.1	4,118	-0.07%
2021/12/29	1	15.95	1	16.00	15.95	0	4,119	0.00%
2021/12/27	0	0.00	2	15.85	15.85	-2	4,128	-0.05%
2021/12/24	1.4	15.85	0	0.00	15.85	1.4	4,189	0.03%
2021/12/22	0	15.85	0	0.00	15.80	0	4,254	0.00%
2021/12/21	0.3	15.85	2	15.80	15.80	-1.7	4,287	-0.04%
2021/12/20	0.2	15.90	8	15.86	15.80	-7.8	4,292	-0.18%
2021/12/17	0.1	15.90	0	0.00	15.85	0.1	4,251	0.00%
2021/12/15	0	0.00	28.1	15.95	15.90	-28.1	4,212	-0.67%
2021/12/10	0.1	16.00	0	0.00	16.00	0.1	4,172	0.00%
2021/12/08	0	0.00	1	15.90	15.90	-1	4,185	-0.02%
2021/12/07	2	15.80	0	0.00	15.90	2	4,153	0.05%
2021/12/06	0.8	15.90	0	0.00	15.85	0.8	4,195	0.02%
2021/12/03	0	0.00	0.3	16.00	15.90	-0.3	4,177	-0.01%
2021/12/02	2	15.93	0.4	15.95	15.90	1.6	4,189	0.04%
2021/11/30	0	0.00	1	15.90	16.00	-1	4,212	-0.02%
2021/11/29	0	0.00	5	15.80	15.85	-5	4,198	-0.12%
2021/11/26	1	16.05	4.1	16.01	16.00	-3.1	4,165	-0.07%
2021/11/25	0	0.00	1	16.25	16.20	-1	4,155	-0.02%
2021/11/24	0	0.00	1	16.10	16.20	-1	4,139	-0.02%
2021/11/23	1	16.05	0	0.00	16.00	1	4,080	0.02%
2021/11/22	1.3	16.07	0	0.00	16.10	1.3	4,063	0.03%
2021/11/19	1.2	16.16	2	16.15	16.15	-0.8	4,034	-0.02%
2021/11/18	8	16.32	1	16.35	16.40	7	3,946	0.18%
2021/11/17	11.6	15.96	5	15.95	16.00	6.6	3,741	0.18%
2021/11/16	3	15.78	0	0.00	15.85	3	3,597	0.08%
2021/11/12	0.3	15.90	0.2	15.85	15.85	0	3,550	0.00%
2021/11/11	12	15.70	0	0.00	15.75	12	3,563	0.34%
2021/11/10	1	15.70	0	0.00	15.75	1	3,542	0.03%
2021/11/09	1	15.70	0	0.00	15.75	1	3,524	0.03%
2021/11/08	1.2	15.80	0	0.00	15.75	1.2	3,523	0.03%
2021/11/05	202.4	15.75	1	15.75	15.80	201.4	3,492	5.77%	大買/鉅額交易
2021/11/03	0	0.00	10	15.80	15.85	-10	3,491	-0.29%
2021/11/02	3	15.80	0	0.00	15.85	3	3,497	0.09%
2021/11/01	3	15.85	0	0.00	15.85	3	3,490	0.09%
2021/10/29	3.6	15.90	0	0.00	15.90	3.6	3,493	0.10%
2021/10/27	4	15.86	0	0.00	15.90	4	3,538	0.11%
2021/10/25	2	15.90	0	0.00	15.95	2	3,639	0.05%
2021/10/22	0.2	15.95	5	15.90	15.90	-4.8	3,863	-0.12%
2021/10/21	1.3	15.91	0	0.00	15.80	1.3	4,091	0.03%
2021/10/20	1	15.90	5	16.05	15.95	-4	4,110	-0.10%
2021/10/19	0.2	16.05	0	0.00	16.00	0.2	4,131	0.01%
2021/10/18	0.1	16.10	26	16.05	16.05	-25.9	4,183	-0.62%
2021/10/15	4	16.01	2	16.00	15.95	2	4,172	0.05%
2021/10/13	0	0.00	4.2	15.55	15.55	-4.2	4,113	-0.10%
2021/10/12	2	15.55	0	0.00	15.55	2	4,197	0.05%
2021/10/06	8.9	15.48	0	0.00	15.45	8.9	4,319	0.21%
2021/10/05	2	15.90	10	15.88	15.90	-8	4,348	-0.18%
2021/10/01	2	15.80	0	0.00	15.95	2	4,371	0.05%
2021/09/29	1	15.90	0	0.00	15.95	1	4,248	0.02%
2021/09/24	0	15.90	0	0.00	15.85	0	4,172	0.00%
2021/09/23	5	15.80	0	0.00	15.75	5	4,190	0.12%
2021/09/22	1.5	15.74	0	0.00	15.70	1.5	4,215	0.04%
2021/09/17	0.1	15.90	18	15.75	15.80	-17.9	4,162	-0.43%
2021/09/13	0.1	15.90	0	0.00	15.85	0.1	4,206	0.00%
2021/09/10	0.2	15.85	0	0.00	15.80	0.2	4,219	0.00%
2021/09/08	0.1	15.90	0	0.00	15.80	0.1	4,329	0.00%
2021/09/07	1	16.00	0	0.00	16.00	1	4,298	0.02%
2021/09/06	3.9	16.01	0	0.00	16.00	3.9	4,360	0.09%
2021/09/02	1	16.10	0	0.00	16.05	1	4,431	0.02%
2021/09/01	2	16.35	0	0.00	16.30	2	4,557	0.04%
2021/08/30	10	16.18	1	16.10	16.20	9	4,736	0.19%
2021/08/26	1	15.95	0	0.00	15.90	1	4,735	0.02%
2021/08/25	1.2	16.00	0	0.00	16.00	1.2	4,771	0.03%
2021/08/24	0	16.00	2	15.93	16.00	-2	4,789	-0.04%
2021/08/23	2.3	15.90	0	0.00	15.85	2.3	4,818	0.05%
2021/08/20	0.1	15.84	1	15.75	15.75	-0.9	4,884	-0.02%
2021/08/19	2.1	15.98	5	16.05	15.85	-2.9	4,959	-0.06%
2021/08/18	3	15.82	3	15.90	16.00	0	4,973	0.00%
2021/08/17	30.1	15.96	0	0.00	15.85	30.1	4,977	0.61%
2021/08/16	2.3	16.00	0	0.00	16.00	2.3	4,997	0.05%
2021/08/12	3	16.35	0	0.00	16.40	3	5,047	0.06%
2021/08/11	1	16.35	0	0.00	16.45	1	5,142	0.02%
2021/08/09	0	16.45	0	0.00	16.45	0	5,612	0.00%
2021/08/06	0.2	16.40	0	0.00	16.40	0.2	5,746	0.00%
2021/07/30	2	16.35	0	0.00	16.45	2	7,394	0.03%
2021/07/29	1.1	16.35	0	0.00	16.35	1.1	7,496	0.01%
2021/07/28	9	16.28	0	0.00	16.30	9	7,555	0.12%
2021/07/27	10.2	16.43	0	0.00	16.40	10.2	7,803	0.13%
2021/07/26	17	17.48	12	17.47	17.45	5	7,769	0.06%
2021/07/23	6	17.48	31	17.47	17.50	-25	7,639	-0.33%
2021/07/22	20	17.50	40.9	17.50	17.55	-20.9	7,705	-0.27%
2021/07/21	11.3	17.50	22	17.45	17.50	-10.7	7,686	-0.14%
2021/07/20	3	17.50	2	17.45	17.50	1	7,753	0.01%
2021/07/19	0.2	17.65	2	17.60	17.65	-1.8	7,812	-0.02%
2021/07/16	0	0.00	0.2	17.55	17.55	-0.2	7,918	0.00%
2021/07/15	9.2	17.22	8	17.21	17.30	1.2	7,908	0.02%
2021/07/14	0	0.00	0.1	17.15	17.10	-0.1	7,912	0.00%
2021/07/13	2	17.10	0	0.00	17.05	2	8,084	0.02%
2021/07/12	0	0.00	51	16.99	17.00	-51	8,148	-0.63%
2021/07/09	6	16.74	1	16.70	16.75	5	8,179	0.06%
2021/07/08	0.2	16.80	0	0.00	16.80	0.2	8,393	0.00%
2021/07/07	2	16.50	0	0.00	16.50	2	8,590	0.02%
2021/07/06	2	16.50	4	16.50	16.55	-2	8,910	-0.02%
2021/07/05	3	16.45	0	0.00	16.50	3	9,005	0.03%
2021/07/02	3	16.35	0	0.00	16.40	3	9,102	0.03%
2021/07/01	5	16.40	0.4	16.40	16.35	4.6	9,166	0.05%
2021/06/30	0	0.00	18	16.45	16.50	-18	9,306	-0.19%
2021/06/29	1	16.40	0	0.00	16.45	1	9,440	0.01%
2021/06/28	3	16.50	0	0.00	16.50	3	9,625	0.03%
2021/06/24	3	16.28	0	0.00	16.30	3	9,813	0.03%
2021/06/23	0	16.30	1	16.25	16.30	-1	9,998	-0.01%
2021/06/22	6	16.25	0	0.00	16.20	6	10,304	0.06%
2021/06/21	0.2	16.20	0	0.00	16.15	0.2	10,653	0.00%
2021/06/18	6.3	16.34	1	16.25	16.30	5.3	10,631	0.05%
2021/06/17	0.3	16.47	0	0.00	16.40	0.3	10,576	0.00%
2021/06/16	5	16.40	0	0.00	16.45	5	10,667	0.05%
2021/06/15	1.2	16.52	1	16.40	16.55	0.2	10,656	0.00%
2021/06/11	3.1	16.37	0	0.00	16.40	3.1	10,684	0.03%
2021/06/10	1	16.20	0	0.00	16.30	1	10,767	0.01%
2021/06/09	12	16.37	1	16.30	16.30	11	10,770	0.10%
2021/06/08	10	16.46	9.1	16.60	16.65	0.9	10,836	0.01%
2021/06/07	1	16.95	1	16.90	16.90	0	11,068	0.00%
2021/06/03	2	17.15	3	17.20	17.15	-1	11,801	-0.01%
2021/06/02	0	0.00	2	17.05	17.20	-2	11,834	-0.02%
2021/05/31	0.2	17.10	0.5	17.10	17.10	-0.4	11,858	0.00%
2021/05/28	5	17.08	3	17.05	17.10	2	11,903	0.02%
2021/05/27	1	16.80	10	16.85	16.90	-9	11,930	-0.08%
2021/05/26	0	0.00	19	16.80	16.90	-19	11,959	-0.16%
2021/05/25	2	16.80	5	16.75	16.80	-3	12,054	-0.02%
2021/05/24	5	16.74	17	16.83	16.75	-12	12,137	-0.10%
2021/05/21	2	16.80	51	16.85	16.85	-49	12,176	-0.40%
2021/05/20	45	16.54	5	16.67	16.70	40	12,135	0.33%
2021/05/19	0.1	16.70	3	16.70	16.65	-2.9	12,094	-0.02%
2021/05/18	80	16.04	86	16.46	16.70	-6	12,047	-0.05%
2021/05/17	28.2	15.98	13	16.12	15.70	15.2	12,157	0.12%
2021/05/14	7	16.69	10	16.65	16.80	-3	11,833	-0.03%
2021/05/13	49.2	16.68	41	15.91	16.60	8.2	11,706	0.07%
2021/05/12	164	16.53	118	16.27	16.55	46	11,415	0.40%	大買/大賣/
2021/05/11	8	17.83	1	17.95	17.70	7	10,777	0.06%
2021/05/10	2	17.85	1.2	18.13	18.15	0.8	10,583	0.01%
2021/05/07	1	17.90	2	17.70	18.00	-1	10,427	-0.01%
2021/05/06	0	0.00	55	17.55	17.55	-55	10,219	-0.54%
2021/05/05	0	0.00	1	17.25	17.35	-1	10,142	-0.01%
2021/05/04	7	16.99	1	17.60	17.20	6	10,070	0.06%
2021/05/03	13	17.55	42.9	17.73	17.40	-29.9	9,786	-0.31%
2021/04/29	50.2	17.60	21.1	17.70	17.70	29.1	9,643	0.30%
2021/04/28	1	17.70	18	17.71	17.75	-17	9,576	-0.18%
2021/04/27	0.5	17.35	50	17.45	17.40	-49.5	9,561	-0.52%
2021/04/26	0	0.00	2.6	17.45	17.45	-2.6	9,534	-0.03%
2021/04/23	3	17.00	0	0.00	17.15	3	9,515	0.03%
2021/04/22	51.4	17.44	49	17.44	17.20	2.4	9,460	0.03%
2021/04/21	99	17.33	12	17.29	17.35	87	9,293	0.94%
2021/04/20	4	17.27	0.4	17.26	17.30	3.6	9,307	0.04%
2021/04/19	3.2	17.19	6.5	17.21	17.40	-3.3	9,301	-0.04%
2021/04/15	2.1	16.70	50	16.80	16.75	-47.9	9,318	-0.51%
2021/04/14	138	16.54	84	16.60	16.60	54	9,248	0.58%	大買/
2021/04/13	8.2	16.57	0	0.00	16.55	8.2	9,162	0.09%
2021/04/12	10	16.72	1	16.75	16.75	9	8,896	0.10%
2021/04/09	7	16.96	0	0.00	17.00	7	8,653	0.08%
2021/04/08	20	16.95	0	0.00	17.05	20	8,649	0.23%
2021/04/07	7.3	17.05	0	0.00	17.10	7.3	8,705	0.08%
2021/04/06	1	17.10	2	17.15	17.10	-1	8,635	-0.01%
2021/04/01	2	16.75	22	16.90	16.95	-20	8,498	-0.24%
2021/03/31	21	16.75	2	16.65	16.90	19	8,344	0.23%
2021/03/30	2	16.35	0	0.00	16.45	2	8,147	0.02%
2021/03/29	4.1	16.39	0	0.00	16.40	4.1	8,063	0.05%
2021/03/26	8	16.31	129.1	16.49	16.40	-121.1	7,982	-1.52%	大賣/鉅額交易
2021/03/25	24.2	16.06	605	16.20	16.40	-580.8	7,829	-7.42%	大賣/鉅額交易
2021/03/24	29	15.88	154.9	15.95	15.90	-125.9	7,526	-1.67%	大賣/鉅額交易
2021/03/23	0	0.00	0.1	15.15	15.15	-0.1	7,169	0.00%
2021/03/22	0	15.10	22.5	15.05	15.10	-22.5	7,169	-0.31%
2021/03/19	24.1	14.94	0	0.00	14.95	24.1	7,233	0.33%
2021/03/18	103.3	15.10	1	15.05	15.05	102.3	7,388	1.38%	大買/鉅額交易
2021/03/17	27.1	15.05	0	0.00	15.05	27.1	7,447	0.36%
2021/03/16	8	15.18	0	0.00	15.25	8	7,408	0.11%
2021/03/15	0.3	15.10	0	0.00	15.10	0.3	7,356	0.00%
2021/03/12	6	14.77	3	14.68	14.85	3	7,324	0.04%
2021/03/11	1	15.35	3.6	15.08	14.95	-2.6	7,113	-0.04%
2021/03/10	0	0.00	166.1	15.10	15.15	-166.1	6,713	-2.47%	大賣/鉅額交易
2021/03/09	270	14.46	144.3	14.40	14.65	125.7	6,400	1.96%	大買/大賣/鉅額交易
2021/03/08	0.1	13.90	0	0.00	13.90	0.1	5,951	0.00%
2021/03/04	1	13.75	8	13.84	13.85	-7	5,939	-0.12%
2021/03/03	87.1	13.79	70	13.90	13.90	17.1	5,909	0.29%
2021/03/02	5	13.85	7	13.95	13.80	-2	5,844	-0.03%
2021/02/25	58.7	13.80	51	13.90	13.95	7.7	5,673	0.14%
2021/02/24	4	13.68	2	13.80	13.70	2	5,614	0.04%
2021/02/23	0	13.50	0	0.00	13.55	0	5,494	0.00%
2021/02/22	0	13.35	0.5	13.35	13.40	-0.5	5,481	-0.01%
2021/02/19	111.1	13.25	10	13.30	13.25	101.1	5,455	1.85%	大買/鉅額交易
2021/02/18	1	13.35	0	0.00	13.40	1	5,449	0.02%
2021/02/17	12.3	13.41	15	13.34	13.35	-2.7	5,446	-0.05%
2021/02/04	0	0.00	10	12.80	12.85	-10	5,165	-0.19%
2021/02/01	2.2	12.61	3	12.55	12.70	-0.8	5,364	-0.02%
2021/01/29	1.1	12.70	0	0.00	12.60	1.1	5,363	0.02%
2021/01/28	1	12.60	0.1	12.70	12.65	0.9	5,313	0.02%
2021/01/26	1	12.80	2.5	12.75	12.70	-1.5	5,203	-0.03%
2021/01/25	10.4	12.75	0	0.00	12.80	10.4	5,185	0.20%
2021/01/22	6	12.80	0	0.00	12.80	6	5,135	0.12%
2021/01/21	0	12.85	0	0.00	12.85	0	5,091	0.00%
2021/01/20	12	12.88	0	0.00	12.80	12	5,066	0.24%
2021/01/19	2.3	13.09	60	13.05	13.05	-57.7	4,897	-1.18%
2021/01/18	0	0.00	1	13.10	13.05	-1	4,927	-0.02%
2021/01/15	1.6	13.25	0	0.00	13.25	1.6	4,850	0.03%
2021/01/14	0	13.30	0.3	13.30	13.35	-0.3	4,886	-0.01%
2021/01/13	71.2	13.29	2	13.30	13.30	69.2	4,875	1.42%
2021/01/11	1	13.35	0.1	13.40	13.35	0.9	4,671	0.02%
2021/01/08	2	13.05	0	0.00	13.15	2	4,520	0.04%
2021/01/07	0.3	12.85	0	0.00	12.80	0.3	4,307	0.01%
2021/01/06	0	0.00	0	12.80	12.75	0	4,259	0.00%
2021/01/04	0.5	13.00	0	0.00	13.05	0.5	4,097	0.01%
2020/12/31	1	12.95	2	12.88	12.85	-1	3,996	-0.03%
2020/12/30	1	13.05	0	0.00	13.00	1	3,902	0.03%
2020/12/28	1	12.70	0	0.00	12.65	1	3,743	0.03%
2020/12/25	0	0.00	2	12.65	12.70	-2	3,756	-0.05%
2020/12/23	1	12.55	0	0.00	12.60	1	3,819	0.03%
2020/12/22	0.2	12.73	1	12.70	12.60	-0.8	3,840	-0.02%
2020/12/21	0.3	12.75	0	0.00	12.75	0.3	3,893	0.01%
2020/12/18	1	12.60	0	0.00	12.70	1	3,941	0.03%
2020/12/16	0	0.00	60.5	12.60	12.70	-60.5	3,966	-1.52%
2020/12/15	1.8	12.67	0.1	12.70	12.70	1.7	3,958	0.04%
2020/12/14	2.3	12.70	10	12.79	12.85	-7.7	3,911	-0.20%
2020/12/11	60	12.25	2.3	12.24	12.25	57.7	3,659	1.58%
2020/12/10	0	0.00	1	12.10	12.10	-1	3,567	-0.03%
2020/12/09	0	12.00	2	12.05	12.10	-2	3,512	-0.06%
2020/12/08	0.2	12.00	0	0.00	12.05	0.2	3,489	0.00%
2020/12/07	0	0.00	0	12.10	12.10	0	3,486	0.00%
2020/12/03	1	12.00	0	0.00	12.00	1	3,547	0.03%
2020/11/24	1	11.95	0	0.00	12.00	1	3,480	0.03%
2020/11/23	0	12.00	2	11.95	12.00	-2	3,472	-0.06%
2020/11/20	0.5	12.00	0	0.00	12.00	0.5	3,398	0.02%
2020/11/19	3.3	11.95	0	0.00	12.00	3.3	3,394	0.10%
2020/11/18	1	12.10	1	12.05	12.10	0	3,323	0.00%
2020/11/17	0	12.00	0	0.00	12.05	0	3,342	0.00%
2020/11/16	0.1	12.00	0	0.00	12.05	0.1	3,423	0.00%
2020/11/13	2.2	11.95	0	0.00	11.95	2.2	3,390	0.07%
2020/11/12	1.5	12.00	0	0.00	12.00	1.5	3,394	0.04%
2020/11/11	0.1	12.00	0.1	12.05	12.05	0	3,390	0.00%
2020/11/09	0.2	11.95	0	0.00	11.95	0.2	3,265	0.01%
2020/11/06	0	11.90	0	0.00	11.85	0	3,254	0.00%
2020/11/05	0.5	11.85	0	0.00	11.75	0.5	3,311	0.02%
2020/11/04	5	11.77	0	0.00	11.80	5	3,399	0.15%
2020/11/03	0	11.80	0	0.00	11.75	0	3,423	0.00%
2020/11/02	0.1	11.80	0.1	11.80	11.80	-0.1	3,456	0.00%
2020/10/29	0.3	11.90	0	0.00	11.85	0.3	3,519	0.01%
2020/10/28	0.4	11.90	0	0.00	11.85	0.4	3,524	0.01%
2020/10/27	1	11.90	0	0.00	11.85	1	3,518	0.03%
2020/10/22	0	11.90	0	0.00	11.95	0	3,549	0.00%
2020/10/21	0	11.75	1	11.70	11.75	-1	3,511	-0.03%
2020/10/20	0	11.75	0	0.00	11.70	0	3,548	0.00%
2020/10/19	0.3	11.75	0	0.00	11.75	0.3	3,551	0.01%
2020/10/16	0	11.75	0	0.00	11.75	0	3,568	0.00%
2020/10/15	0.1	11.75	0	0.00	11.75	0.1	3,645	0.00%
2020/10/14	15	11.75	0	0.00	11.75	15	3,668	0.41%
2020/10/13	0.3	11.70	0	0.00	11.70	0.3	3,703	0.01%
2020/10/12	0	0.00	0.1	11.75	11.70	-0.1	3,776	0.00%
2020/10/08	0	11.80	0	0.00	11.75	0	3,915	0.00%
2020/10/06	0	11.80	0	0.00	11.75	0	4,452	0.00%
2020/10/05	0.6	11.80	0	0.00	11.75	0.6	4,628	0.01%
2020/09/29	0	11.75	0	0.00	11.75	0	4,814	0.00%
2020/09/28	0.1	11.60	0	0.00	11.55	0.1	4,930	0.00%
2020/09/25	5	11.40	1	11.50	11.40	4	5,051	0.08%
2020/09/24	3.5	11.40	0	0.00	11.40	3.5	5,076	0.07%
2020/09/23	0	0.00	10	11.65	11.65	-10	5,088	-0.20%
2020/09/22	0	11.90	0	0.00	11.80	0	5,044	0.00%
2020/09/21	0.2	11.95	0	0.00	11.90	0.2	5,042	0.00%
2020/09/17	0	0.00	10	11.90	11.95	-10	5,049	-0.20%
2020/09/15	0.1	11.90	0	0.00	11.90	0.1	5,026	0.00%
2020/09/14	1	11.85	0	0.00	11.85	1	5,069	0.02%
2020/09/10	11	11.78	0	0.00	11.90	11	5,093	0.22%
2020/09/09	2	11.70	0	0.00	11.80	2	5,100	0.04%
2020/09/08	0	11.65	0	0.00	11.65	0	5,106	0.00%
2020/09/07	0.5	11.55	0	0.00	11.55	0.5	5,172	0.01%
2020/09/04	4	11.41	0	0.00	11.50	4	5,230	0.08%
2020/09/03	0	11.55	0	0.00	11.55	0	5,282	0.00%
2020/09/02	2.1	11.55	1	11.55	11.55	1.1	5,304	0.02%
2020/09/01	2.3	11.60	0	0.00	11.60	2.3	5,338	0.04%
2020/08/31	8	11.60	0	0.00	11.55	8	5,397	0.15%
2020/08/28	0.7	11.60	2	11.60	11.60	-1.3	5,441	-0.02%
2020/08/27	1	11.50	0	0.00	11.60	1	5,551	0.02%
2020/08/26	2	11.55	0	0.00	11.55	2	5,583	0.04%
2020/08/25	2	11.50	0	0.00	11.55	2	5,699	0.04%
2020/08/24	0.5	11.55	0	0.00	11.55	0.5	5,831	0.01%
2020/08/21	0	0.00	2	11.55	11.55	-2	5,866	-0.03%
2020/08/20	1	11.45	0	0.00	11.50	1	5,880	0.02%
2020/08/19	2.2	11.75	0	0.00	11.70	2.2	5,830	0.04%
2020/08/18	0.1	11.75	0	0.00	11.75	0.1	5,870	0.00%
2020/08/17	0	0.00	1	11.70	11.70	-1	5,927	-0.02%
2020/08/14	0	11.80	1	11.70	11.75	-1	5,968	-0.02%
2020/08/13	0.3	11.80	0.1	11.80	11.75	0.2	6,014	0.00%
2020/08/12	4	11.80	0	0.00	11.80	4	6,014	0.07%
2020/08/10	2	11.80	0	0.00	11.80	2	5,941	0.03%
2020/08/07	0.1	11.75	1	11.75	11.75	-0.9	5,890	-0.02%
2020/08/06	0	0.00	1	11.70	11.75	-1	5,903	-0.02%
2020/08/05	1	11.60	1	11.65	11.70	0	5,924	0.00%
2020/08/04	0	11.55	0	0.00	11.55	0	6,002	0.00%
2020/08/03	0.4	11.45	0	0.00	11.40	0.4	6,033	0.01%
2020/07/29	3	11.45	1	11.45	11.45	2	6,086	0.03%
2020/07/28	1.1	11.20	0	0.00	11.25	1.1	6,117	0.02%
2020/07/24	3	11.50	1.2	11.49	11.45	1.8	6,091	0.03%
2020/07/23	0	0.00	22.3	11.60	11.60	-22.3	6,056	-0.37%
2020/07/21	0.7	11.70	0	0.00	11.70	0.7	6,076	0.01%
2020/07/20	0.2	11.60	0	0.00	11.55	0.2	5,992	0.00%
2020/07/17	0	0.00	35.7	11.60	11.65	-35.7	5,994	-0.60%
2020/07/16	0	11.75	0	0.00	11.75	0	6,035	0.00%
2020/07/15	3.1	11.56	0.7	11.75	11.75	2.4	6,034	0.04%
2020/07/14	3	11.45	0	0.00	11.45	3	5,969	0.05%
2020/07/13	0.2	12.20	0	0.00	12.20	0.2	5,788	0.00%
2020/07/08	0.1	12.10	0	0.00	12.10	0.1	5,346	0.00%
2020/07/07	3	12.15	0	0.00	12.10	3	5,295	0.06%
2020/07/06	0	0.00	1	12.15	12.25	-1	5,198	-0.02%
2020/07/03	0	12.00	1	11.95	12.00	-1	5,080	-0.02%
2020/07/02	0.1	11.95	0.3	11.95	11.95	-0.2	5,050	0.00%
2020/07/01	2.3	11.85	0	0.00	11.85	2.3	4,969	0.05%
2020/06/30	1.4	11.75	0	0.00	11.75	1.4	4,929	0.03%
2020/06/29	0.1	11.80	0	0.00	11.75	0.1	4,965	0.00%
2020/06/22	0.7	11.85	0	0.00	11.85	0.7	5,070	0.01%
2020/06/19	0.2	11.85	10	11.80	11.85	-9.8	5,190	-0.19%
2020/06/18	0	0.00	11	11.75	11.75	-11	5,356	-0.21%
2020/06/16	0	0.00	5	11.80	11.85	-5	5,713	-0.09%
2020/06/15	0.1	11.75	0	0.00	11.75	0.1	5,852	0.00%
2020/06/12	4	11.48	0	0.00	11.60	4	5,896	0.07%
2020/06/11	10	11.78	0	0.00	11.70	10	5,905	0.17%
2020/06/10	0	0.00	11	11.80	11.85	-11	5,920	-0.19%
2020/06/08	3.1	11.75	0	0.00	11.75	3.1	6,161	0.05%
2020/06/05	1	11.70	0.4	11.75	11.75	0.6	6,137	0.01%
2020/06/04	5	11.76	0	0.00	11.75	5	6,170	0.08%
2020/06/03	4	11.75	10	11.75	11.80	-6	6,219	-0.10%
2020/06/02	0.1	11.70	2	11.65	11.70	-2	6,120	-0.03%
2020/06/01	9	11.60	0	0.00	11.65	9	6,111	0.15%
2020/05/29	2	11.30	0.5	11.55	11.30	1.5	6,028	0.03%
2020/05/28	0.1	11.65	0	0.00	11.60	0.1	5,917	0.00%
2020/05/27	0	11.65	0	0.00	11.65	0	6,029	0.00%
2020/05/26	0.7	11.60	1	11.55	11.65	-0.3	6,086	-0.01%
2020/05/21	3	11.50	1	11.50	11.60	2	5,955	0.03%
2020/05/20	0	11.45	5	11.45	11.45	-5	5,910	-0.08%
2020/05/19	0.2	11.40	3	11.45	11.40	-2.8	5,876	-0.05%
2020/05/18	0	0.00	2	11.35	11.35	-2	5,856	-0.03%
2020/05/14	6	11.23	0	0.00	11.20	6	5,802	0.10%
2020/05/13	2	11.20	2	11.20	11.25	0	5,768	0.00%
2020/05/08	1	11.00	0	0.00	10.95	1	5,624	0.02%
2020/05/06	1	10.85	0	0.00	10.80	1	5,601	0.02%
2020/05/04	0.1	10.95	0	0.00	10.80	0.1	5,610	0.00%
2020/04/29	0	10.80	0	0.00	10.80	0	5,561	0.00%
2020/04/28	0.1	10.75	0	0.00	10.75	0.1	5,563	0.00%
2020/04/21	3	10.62	2	10.55	10.50	1	5,742	0.02%
2020/04/20	4.3	10.71	0	0.00	10.90	4.3	5,703	0.07%
2020/04/16	3	10.60	5	10.65	10.60	-2	5,648	-0.04%
2020/04/15	0.1	10.70	0	0.00	10.70	0.1	5,652	0.00%
2020/04/14	1.1	10.60	0	0.00	10.60	1.1	5,687	0.02%
2020/04/13	0	0.00	10	10.55	10.55	-10	5,781	-0.17%
2020/04/10	0	0.00	5	10.50	10.55	-5	5,792	-0.09%
2020/04/08	1	10.45	0	0.00	10.40	1	5,948	0.02%
2020/04/07	3	10.30	15	10.32	10.35	-12	5,970	-0.20%
2020/04/06	15.1	10.12	0.1	10.35	10.25	15	5,987	0.25%
2020/04/01	11	10.30	0	0.00	10.30	11	5,981	0.18%
2020/03/31	0	10.35	0	0.00	10.35	0	6,069	0.00%
2020/03/30	0.1	10.25	0	0.00	10.20	0.1	5,996	0.00%
2020/03/27	0	0.00	2	10.25	10.25	-2	5,947	-0.03%
2020/03/25	0	0.00	1	10.20	10.20	-1	5,815	-0.02%
2020/03/24	11.8	9.95	10	9.99	9.94	1.8	5,651	0.03%
2020/03/23	0.9	9.60	0	0.00	9.60	0.9	5,452	0.02%
2020/03/20	6	9.72	0	0.00	9.60	6	5,334	0.11%
2020/03/19	0.3	9.03	4	8.69	10.50	-3.7	5,056	-0.07%
2020/03/18	11	9.50	0	0.00	9.62	11	4,844	0.23%
2020/03/17	0	0.00	52.5	9.42	9.65	-52.5	4,770	-1.10%
2020/03/13	0	0.00	0.1	10.30	10.20	-0.1	4,578	0.00%
2020/03/11	1	10.95	0	0.00	10.95	1	4,237	0.02%
2020/03/10	2	10.95	0	0.00	10.95	2	4,211	0.05%
2020/03/09	2	11.00	0	0.00	10.95	2	4,118	0.05%
2020/03/04	1	11.15	30	11.15	11.25	-29	3,965	-0.73%
2020/03/03	2	11.25	18	11.25	11.25	-16	3,942	-0.41%
2020/03/02	6.4	11.15	0.9	11.20	11.15	5.5	3,925	0.14%
2020/02/27	6.4	11.47	1	11.40	11.35	5.4	3,887	0.14%
2020/02/25	0	11.55	10	11.50	11.50	-10	3,773	-0.26%
2020/02/24	2	11.55	5	11.60	11.55	-3	3,752	-0.08%
2020/02/20	0	11.65	0	0.00	11.65	0	3,727	0.00%
2020/02/19	0.2	11.65	1	11.60	11.65	-0.8	3,700	-0.02%
2020/02/18	1	11.55	0	0.00	11.60	1	3,680	0.03%
2020/02/17	2	11.55	0	0.00	11.60	2	3,664	0.05%
2020/02/14	2.4	11.61	0	0.00	11.65	2.4	3,622	0.06%
2020/02/13	4.4	11.65	0.4	11.70	11.70	4	3,617	0.11%
2020/02/12	0.1	11.70	0.3	11.70	11.70	-0.2	3,602	-0.01%
2020/02/10	1	11.60	1	11.65	11.75	0	3,595	0.00%
2020/02/06	0.3	11.90	0	0.00	11.90	0.3	3,586	0.01%
2020/02/04	0	11.80	0	0.00	11.75	0	3,511	0.00%
2020/02/03	5.3	11.60	0	0.00	11.65	5.3	3,512	0.15%
2020/01/31	2	11.75	0	0.00	11.75	2	3,421	0.06%
2020/01/30	3.1	11.55	0	0.00	11.60	3.1	3,372	0.09%
2020/01/20	1	12.00	8	12.00	12.00	-7	3,211	-0.22%
2020/01/17	1	11.80	0	0.00	11.90	1	3,157	0.03%
2020/01/16	2	11.80	3.3	11.80	11.85	-1.3	3,152	-0.04%
2020/01/15	0	11.85	0	0.00	11.85	0	3,129	0.00%
2020/01/14	1.1	11.90	0.4	11.90	11.90	0.7	3,125	0.02%
2020/01/13	2	11.83	0	0.00	11.90	2	3,147	0.06%
2020/01/10	0	0.00	1	11.75	11.80	-1	3,167	-0.03%
2020/01/08	0.1	11.70	3	11.65	11.70	-2.9	3,109	-0.09%
2020/01/07	160	11.80	165	11.85	11.90	-5	3,007	-0.17%	大買/大賣/
2020/01/03	0	11.45	0	0.00	11.50	0	2,830	0.00%
2020/01/02	0.3	11.35	0	0.00	11.35	0.3	2,771	0.01%
2019/12/31	0	11.20	1	11.30	11.25	-1	2,600	-0.04%
2019/12/30	0.1	11.10	0	0.00	11.15	0.1	2,525	0.00%
2019/12/26	0	0.00	0.1	11.00	11.00	-0.1	2,395	0.00%
2019/12/25	0.2	10.95	0	0.00	10.95	0.2	2,292	0.01%
2019/12/24	0.7	10.95	0	0.00	10.95	0.7	2,281	0.03%
2019/12/20	0	10.95	0	0.00	10.95	0	2,292	0.00%
2019/12/19	0.5	10.95	0	0.00	10.95	0.5	2,278	0.02%
2019/12/17	0	11.00	0	0.00	11.00	0	2,372	0.00%
2019/12/16	1.1	11.00	0	0.00	10.95	1.1	2,391	0.05%
2019/12/13	1	10.95	0	0.00	11.00	1	2,405	0.04%
2019/12/12	5	10.90	0	0.00	10.95	5	2,387	0.21%
2019/12/11	5	10.95	0	0.00	10.90	5	2,377	0.21%
2019/12/09	3	10.95	0	0.00	10.95	3	2,398	0.13%
2019/12/06	0.4	10.95	0	0.00	10.95	0.4	2,405	0.02%
2019/12/05	0	0.00	1	11.00	10.95	-1	2,495	-0.04%
2019/12/04	3	10.95	0	0.00	11.00	3	2,517	0.12%
2019/12/03	0	11.00	0	0.00	10.95	0	2,553	0.00%
2019/12/02	0.3	11.00	0	0.00	11.00	0.3	2,582	0.01%
2019/11/29	0	10.95	0	0.00	10.95	0	2,590	0.00%
2019/11/28	1.1	11.00	0	0.00	10.95	1.1	2,611	0.04%
2019/11/27	0	11.05	2	11.00	11.05	-2	2,614	-0.08%
2019/11/26	0.7	11.00	30.3	11.00	11.05	-29.6	2,596	-1.14%
2019/11/25	0.2	10.95	0	0.00	10.95	0.2	2,505	0.01%
2019/11/22	0	0.00	2	10.92	10.95	-2	2,537	-0.08%
2019/11/21	0	0.00	11.6	10.90	10.90	-11.6	2,555	-0.45%
2019/11/20	2	10.95	0	0.00	10.95	2	2,562	0.08%
2019/11/19	0	0.00	1	10.95	11.00	-1	2,559	-0.04%
2019/11/18	1	10.90	0	0.00	10.95	1	2,554	0.04%
2019/11/15	2	10.95	0	0.00	10.90	2	2,562	0.08%
2019/11/14	0.1	10.95	12	10.90	10.95	-11.9	2,570	-0.46%
2019/11/13	0	0.00	3	10.95	10.95	-3	2,592	-0.12%
2019/11/12	3	11.00	1	10.95	11.00	2	2,605	0.08%
2019/11/08	0	0.00	0.2	11.00	11.00	-0.2	2,679	-0.01%
2019/11/07	0	0.00	5	10.95	10.95	-5	2,705	-0.18%
2019/11/04	0	10.90	0	0.00	10.90	0	2,857	0.00%
2019/11/01	0.2	10.90	0.6	10.90	10.85	-0.4	2,987	-0.01%
2019/10/29	0	0.00	41	10.85	10.90	-41	3,262	-1.26%
2019/10/28	0	0.00	5	10.90	10.85	-5	3,279	-0.15%
2019/10/23	0	10.90	0	0.00	10.90	0	3,389	0.00%
2019/10/22	0.9	10.90	0	0.00	10.95	0.9	3,431	0.03%
2019/10/21	0	0.00	5	10.85	10.95	-5	3,454	-0.14%
2019/10/16	0	10.70	3	10.70	10.70	-3	3,328	-0.09%
2019/10/15	2.2	10.75	0	0.00	10.70	2.2	3,336	0.07%
2019/10/14	0.3	10.80	5	10.75	10.80	-4.7	3,354	-0.14%
2019/10/07	0	0.00	5	10.60	10.65	-5	3,321	-0.15%
2019/10/03	0.1	10.65	0	0.00	10.65	0.1	3,360	0.00%
2019/10/02	0	10.70	0.1	10.70	10.70	-0.1	3,369	0.00%
2019/10/01	0.1	10.70	0	0.00	10.70	0.1	3,379	0.00%
2019/09/26	0	10.80	1.2	10.76	10.80	-1.2	3,374	-0.04%
2019/09/25	0.2	10.80	0	0.00	10.75	0.2	3,373	0.01%
2019/09/23	2.2	10.90	0	0.00	10.95	2.2	3,350	0.07%
2019/09/20	0.2	10.95	1	11.00	10.95	-0.8	3,328	-0.02%
2019/09/19	0	0.00	10	10.83	10.85	-10	3,218	-0.31%
2019/09/18	0	10.80	1	10.80	10.80	-1	3,203	-0.03%
2019/09/17	0.1	10.80	13.3	10.75	10.75	-13.2	3,202	-0.41%
2019/09/16	0.3	10.85	0	0.00	10.80	0.3	3,267	0.01%
2019/09/11	0	10.80	0	0.00	10.80	0	3,286	0.00%
2019/09/10	12.2	10.85	0	0.00	10.85	12.2	3,279	0.37%
2019/09/06	4	10.73	0	0.00	10.70	4	3,178	0.13%
2019/09/05	1	10.70	0	0.00	10.70	1	3,144	0.03%
2019/09/02	0	0.00	2.1	10.53	10.55	-2.1	3,142	-0.07%
2019/08/30	0.5	10.45	0	0.00	10.45	0.5	3,153	0.02%
2019/08/28	0	0.00	17	10.30	10.40	-17	3,143	-0.54%
2019/08/26	0	0.00	4	10.30	10.35	-4	3,119	-0.13%
2019/08/22	0.2	10.40	0	0.00	10.40	0.2	3,081	0.01%
2019/08/21	0	10.40	0	0.00	10.35	0	3,196	0.00%
2019/08/20	0.2	10.35	0	0.00	10.35	0.2	3,200	0.01%
2019/08/16	0	10.30	2	10.30	10.30	-2	3,203	-0.06%
2019/08/15	1	10.25	0	0.00	10.25	1	3,193	0.03%
2019/08/14	1.1	10.35	0	0.00	10.35	1.1	3,177	0.03%
2019/08/13	2	10.30	99	10.30	10.25	-97	3,170	-3.06%
2019/08/12	10	10.40	0	0.00	10.40	10	3,086	0.32%
2019/08/08	6	10.35	0	0.00	10.40	6	3,044	0.20%
2019/08/07	1	10.30	0	0.00	10.25	1	2,979	0.03%
2019/08/06	5	10.15	0	0.00	10.25	5	2,977	0.17%
2019/08/05	35	10.85	0	0.00	10.90	35	2,844	1.23%
2019/08/01	1	11.00	4	11.00	11.00	-3	2,632	-0.11%
2019/07/31	0	0.00	1	11.15	11.10	-1	2,546	-0.04%
2019/07/29	2	11.05	0	0.00	11.05	2	2,404	0.08%
2019/07/26	2	11.05	0	0.00	11.05	2	2,354	0.08%
2019/07/25	1	11.00	0	0.00	11.05	1	2,362	0.04%
2019/07/23	0	10.90	0	0.00	10.95	0	2,278	0.00%
2019/07/22	0.2	10.90	1.1	10.94	10.95	-1	2,241	-0.04%
2019/07/18	0	0.00	2	10.90	10.95	-2	2,206	-0.09%
2019/07/17	2	10.95	1	10.90	10.95	1	2,202	0.05%
2019/07/16	0	0.00	2.5	10.94	10.90	-2.5	2,158	-0.12%
2019/07/15	0	0.00	2	10.80	10.95	-2	2,129	-0.09%
2019/07/11	2	10.70	0.1	10.70	10.75	1.9	2,065	0.09%
2019/07/08	1	10.65	0	0.00	10.65	1	2,021	0.05%
2019/07/05	0	0.00	1	10.65	10.65	-1	2,010	-0.05%
2019/07/04	0.9	10.65	0	0.00	10.65	0.9	2,016	0.05%
2019/06/28	3	10.70	0	0.00	10.70	3	2,066	0.15%
2019/06/27	4	10.70	0	0.00	10.70	4	2,094	0.19%
2019/06/25	0	10.65	0	0.00	10.65	0	2,131	0.00%
2019/06/24	0.2	10.65	0	0.00	10.70	0.2	2,132	0.01%
2019/06/10	0	0.00	2	10.50	10.55	-2	2,186	-0.09%
2019/06/03	2	10.55	0	0.00	10.50	2	2,161	0.09%
2019/05/31	0	0.00	3	10.50	10.50	-3	2,162	-0.14%
2019/05/29	0	0.00	0.4	10.40	10.45	-0.4	2,186	-0.02%
2019/05/24	0	0.00	2	10.35	10.35	-2	2,107	-0.09%
2019/05/23	0.2	10.35	0	0.00	10.35	0.2	2,092	0.01%
2019/05/21	0	0.00	0.6	10.35	10.35	-0.6	2,085	-0.03%
2019/05/13	7	10.35	0.2	10.30	10.30	6.8	2,083	0.33%
2019/05/10	1	10.35	3	10.35	10.30	-2	2,109	-0.09%
2019/05/03	2	10.50	0	0.00	10.45	2	2,096	0.10%
2019/04/30	0	10.40	0	0.00	10.40	0	2,057	0.00%
2019/04/23	0	10.30	0	0.00	10.35	0	2,009	0.00%
2019/04/22	0.2	10.30	0	0.00	10.35	0.2	2,006	0.01%
2019/04/10	0.9	10.45	0	0.00	10.45	0.9	2,039	0.04%
2019/04/09	0	0.00	0.3	10.40	10.45	-0.3	2,062	-0.02%
2019/04/03	0	0.00	10	10.30	10.40	-10	2,048	-0.49%
2019/04/02	0	10.40	0	0.00	10.40	0	2,041	0.00%
2019/04/01	0.9	10.45	0	0.00	10.50	0.9	2,040	0.04%
2019/03/25	0	10.40	0	0.00	10.40	0	2,065	0.00%
2019/03/22	0.2	10.40	0	0.00	10.50	0.2	2,060	0.01%
2019/03/21	0	10.40	3	10.35	10.45	-3	2,051	-0.15%
2019/03/20	0.9	10.30	0	0.00	10.35	0.9	2,029	0.04%
2019/03/19	1	10.30	0	0.00	10.25	1	2,024	0.05%
2019/03/18	2	10.25	0	0.00	10.30	2	2,006	0.10%
2019/03/15	0	10.20	1	10.25	10.25	-1	1,982	-0.05%
2019/03/13	0	0.00	1	10.05	10.10	-1	1,900	-0.05%
2019/03/12	0	10.10	0	0.00	10.10	0	1,906	0.00%
2019/03/11	0.9	10.10	0	0.00	10.10	0.9	1,894	0.05%
2019/03/04	2.9	10.12	0	0.00	10.15	2.9	1,858	0.16%
2019/02/25	0	10.10	0	0.00	10.10	0	1,791	0.00%
2019/02/22	0.2	10.00	0	0.00	10.05	0.2	1,775	0.01%
2019/02/20	26.9	10.05	0	0.00	10.05	26.9	1,759	1.53%
2019/02/18	38	10.04	0	0.00	10.05	38	1,738	2.19%
2019/02/15	59	9.96	0	0.00	9.97	59	1,710	3.45%
2019/02/14	67	9.97	0	0.00	9.95	67	1,699	3.94%
2019/01/30	0.3	9.90	0	0.00	9.90	0.3	1,724	0.02%
2019/01/28	21	9.85	0	0.00	9.85	21	1,699	1.24%
2019/01/22	0	9.79	0	0.00	9.79	0	1,829	0.00%
2019/01/17	0	0.00	2	9.72	9.71	-2	1,988	-0.10%
2019/01/10	0.9	9.78	0	0.00	9.78	0.9	2,368	0.04%
2019/01/07	0	0.00	0.5	9.63	9.63	-0.5	2,463	-0.02%
2018/12/26	1	9.60	0	0.00	9.60	1	2,636	0.04%
2018/12/20	2	9.50	0	0.00	9.57	2	2,722	0.07%
2018/12/19	2	9.51	0	0.00	9.58	2	2,713	0.07%
2018/12/03	0.9	10.05	0	0.00	10.05	0.9	2,702	0.03%
2018/11/27	5	9.88	0	0.00	9.91	5	2,696	0.19%
2018/11/21	2	9.90	0	0.00	9.90	2	2,841	0.07%
2018/11/19	30	9.98	0.9	10.00	10.00	29.1	2,863	1.02%
2018/11/15	0	9.98	0	0.00	9.96	0	2,913	0.00%
2018/11/14	0.3	9.97	0	0.00	9.97	0.3	2,944	0.01%
2018/11/12	0.1	10.00	0	0.00	9.99	0.1	2,974	0.00%
2018/11/02	20	9.90	0	0.00	9.88	20	3,244	0.62%
2018/10/30	0	9.81	0	0.00	9.80	0	3,301	0.00%
2018/10/26	2	9.77	0	0.00	9.69	2	3,556	0.06%
2018/10/16	2	10.10	0	0.00	10.25	2	4,063	0.05%
2018/10/15	0.3	10.30	0	0.00	10.30	0.3	4,026	0.01%
2018/10/12	0	0.00	10	10.15	10.25	-10	4,026	-0.25%
2018/10/11	40	10.20	2	10.20	10.20	38	3,983	0.95%
2018/10/08	0	0.00	1	10.45	10.45	-1	3,856	-0.03%
2018/10/05	0	0.00	24.3	10.49	10.40	-24.3	3,856	-0.63%
2018/09/27	0	0.00	2	10.75	10.75	-2	3,803	-0.05%
2018/09/26	0	10.65	0	0.00	10.60	0	3,726	0.00%
2018/09/21	1	10.60	0	0.00	10.65	1	3,737	0.03%
2018/09/20	3	10.55	0	0.00	10.60	3	3,722	0.08%
2018/09/19	0	0.00	4	10.65	10.60	-4	3,723	-0.11%
2018/09/14	0	10.65	0	0.00	10.65	0	3,786	0.00%
2018/09/13	2	10.65	0	0.00	10.65	2	3,792	0.05%
2018/09/12	0	0.00	5	10.55	10.60	-5	3,787	-0.13%
2018/09/07	0	0.00	1.6	10.50	10.50	-1.6	4,020	-0.04%
2018/09/05	0	0.00	3.8	10.55	10.50	-3.8	4,062	-0.09%
2018/08/31	0.2	10.60	0	0.00	10.60	0.2	4,155	0.00%
2018/08/30	0.7	10.70	0	0.00	10.70	0.7	4,223	0.02%
2018/08/28	0	0.00	3	10.57	10.55	-3	4,190	-0.07%
2018/08/24	1	10.45	0	0.00	10.50	1	4,158	0.02%
2018/08/23	2	10.45	5	10.45	10.45	-3	4,216	-0.07%
2018/08/21	0	10.45	0	0.00	10.45	0	4,299	0.00%
2018/08/20	0.9	10.40	1	10.45	10.45	-0.1	4,316	0.00%
2018/08/16	0.5	10.40	0	0.00	10.40	0.5	4,330	0.01%
2018/08/15	3	10.32	15	10.40	10.35	-12	4,301	-0.28%
2018/08/14	6.4	10.35	0	0.00	10.40	6.4	4,266	0.15%
2018/08/13	0.2	10.40	7	10.50	10.40	-6.8	4,256	-0.16%
2018/08/10	0	0.00	431	10.60	10.60	-431	4,191	-10.28%	大賣/鉅額交易
2018/08/07	0	0.00	20	10.75	10.70	-20	4,088	-0.49%
2018/08/06	20	10.80	6	10.75	10.80	14	4,048	0.35%
2018/08/02	111	10.70	0	0.00	10.65	111	4,079	2.72%	大買/鉅額交易
2018/08/01	44	11.25	10	11.35	11.45	34	3,835	0.89%
2018/07/31	27	11.20	0	0.00	11.25	27	3,500	0.77%
2018/07/30	16.8	11.01	18.8	11.04	11.10	-2	3,342	-0.06%
2018/07/27	15.1	11.03	0	0.00	11.00	15.1	3,196	0.47%
2018/07/26	2	11.00	2	11.00	11.00	0	3,146	0.00%
2018/07/25	100	10.95	0	0.00	11.00	100	3,102	3.22%
2018/07/24	276	10.87	0	0.00	10.95	276	3,076	8.97%	大買/鉅額交易
2018/07/23	3	10.80	0	0.00	10.85	3	3,027	0.10%
2018/07/20	0.8	10.80	9	10.75	10.80	-8.2	2,988	-0.27%
2018/07/13	3	10.75	0	0.00	10.75	3	3,028	0.10%
2018/07/10	0.8	10.70	0	0.00	10.70	0.8	3,114	0.03%
2018/07/05	0	0.00	3	10.70	10.65	-3	3,175	-0.09%
2018/07/02	0.8	10.70	0	0.00	10.70	0.8	3,242	0.03%
2018/06/28	0	10.70	0	0.00	10.70	0	3,289	0.00%
2018/06/27	3.1	10.80	0	0.00	10.75	3.1	3,329	0.09%
2018/06/25	3	10.90	0	0.00	10.85	3	3,406	0.09%
2018/06/20	0.8	10.95	0	0.00	10.95	0.8	3,362	0.02%
2018/06/14	3	10.65	2	10.65	10.70	1	3,149	0.03%
2018/06/11	0.8	10.70	0	0.00	10.70	0.8	3,170	0.03%
2018/06/08	7	10.62	0	0.00	10.65	7	3,113	0.22%
2018/06/07	24	10.65	0	0.00	10.65	24	3,094	0.78%
2018/06/06	5	10.50	0	0.00	10.55	5	3,070	0.16%
2018/06/04	0	10.50	0.1	10.50	10.50	-0.1	3,022	0.00%
2018/06/01	0.9	10.45	0	0.00	10.50	0.9	3,006	0.03%
2018/05/21	0.9	10.50	0.2	10.50	10.50	0.6	2,947	0.02%
2018/05/18	10	10.50	0	0.00	10.50	10	2,957	0.34%
2018/05/11	1	10.45	0	0.00	10.45	1	3,262	0.03%
2018/05/10	0.9	10.40	0	0.00	10.45	0.9	3,212	0.03%
2018/05/03	0	0.00	4	10.45	10.45	-4	3,286	-0.12%
2018/05/02	0	10.45	30	10.50	10.50	-30	3,302	-0.91%
2018/04/30	0.9	10.30	0	0.00	10.35	0.9	3,320	0.03%
2018/04/24	0	0.00	6	10.20	10.20	-6	3,855	-0.16%
2018/04/20	0.9	10.25	0	0.00	10.25	0.9	4,082	0.02%
2018/04/16	0	0.00	1	10.20	10.20	-1	4,341	-0.02%
2018/04/13	0	0.00	1	10.25	10.25	-1	4,365	-0.02%
2018/04/12	1	10.30	2.5	10.25	10.30	-1.5	4,430	-0.03%
2018/04/11	20	10.25	0.3	10.25	10.25	19.7	4,419	0.45%
2018/04/10	1	10.20	0	0.00	10.20	1	4,392	0.02%
2018/04/09	1.3	10.21	0.1	10.25	10.25	1.2	4,366	0.03%
2018/04/03	2	10.20	0	0.00	10.25	2	4,332	0.05%
2018/04/02	20	10.23	11	10.25	10.25	9	4,326	0.21%
2018/03/31	2	10.20	0	0.00	10.25	2	4,280	0.05%
2018/03/30	6	10.24	0	0.00	10.20	6	4,271	0.14%
2018/03/28	0	10.15	0.8	10.15	10.15	-0.8	4,191	-0.02%
2018/03/27	0	0.00	3.7	10.05	10.05	-3.7	4,141	-0.09%
2018/03/26	0	0.00	3	10.00	10.05	-3	4,185	-0.07%
2018/03/23	15.3	10.04	0	0.00	10.05	15.3	4,225	0.36%
2018/03/20	7	10.10	5	10.10	10.10	2	4,194	0.05%
2018/03/19	0	0.00	0	10.05	10.05	0	4,181	0.00%
2018/03/12	0	0.00	14	9.99	10.00	-14	4,054	-0.35%
2018/03/06	0	0.00	1	9.87	9.86	-1	4,045	-0.02%
2018/02/22	0	0.00	2.7	9.94	9.95	-2.7	3,927	-0.07%
2018/02/12	2	9.69	0	0.00	9.70	2	3,896	0.05%
2018/02/09	0	0.00	0.1	9.70	9.63	-0.1	3,864	0.00%
2018/02/08	0	0.00	1	9.67	9.68	-1	3,800	-0.03%
2018/02/06	2	9.50	0	0.00	9.48	2	3,668	0.05%
2018/02/02	0	0.00	43.8	9.97	10.00	-43.8	3,426	-1.28%
2018/02/01	1.6	9.98	3	10.02	9.98	-1.4	3,415	-0.04%
2018/01/31	3	9.93	10	9.96	9.98	-7	3,384	-0.21%
2018/01/29	0	10.05	0	0.00	10.05	0	3,264	0.00%
2018/01/25	0	0.00	2	10.15	10.20	-2	3,210	-0.06%
2018/01/23	0	0.00	2	10.10	10.15	-2	3,075	-0.07%
2018/01/22	2	10.15	50	10.05	10.15	-48	2,987	-1.61%
2018/01/19	50	9.97	0	0.00	9.98	50	2,801	1.78%
2018/01/18	1	9.95	2	9.86	9.96	-1	2,687	-0.04%
2018/01/17	9	9.72	0	0.00	9.74	9	2,491	0.36%
2018/01/16	2.1	9.70	0	0.00	9.70	2.1	2,352	0.09%
2018/01/15	0	0.00	1	9.67	9.65	-1	2,187	-0.05%
2018/01/12	0	0.00	1	9.54	9.56	-1	2,059	-0.05%
2018/01/11	1	9.54	0	0.00	9.54	1	1,954	0.05%
2018/01/10	2	9.50	0	0.00	9.51	2	1,891	0.11%
2018/01/08	5	9.52	0	0.00	9.51	5	1,790	0.28%
2018/01/05	0	0.00	10.4	9.49	9.49	-10.4	1,700	-0.61%
2018/01/04	0	0.00	30	9.48	9.50	-30	1,691	-1.77%
2018/01/03	0	0.00	103	9.48	9.48	-103	1,718	-5.99%	大賣/鉅額交易