國票金 (2889)-元富-草屯券商分點個股進出

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
15.70
漲跌
▼0.25
漲幅
-1.57%
成交量
12,651張
產業
上市金融類股▼1.34%
721人加入追蹤

立即追蹤
本地時間:14:30(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-草屯券商分點個股進出

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-草屯券商分點個股進出
元富-草屯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
2024/05/20	0	0.00	22	15.98	15.95	-22	11,172	-0.20%
2024/05/16	0	0.00	1	15.55	15.65	-1	10,845	-0.01%
2024/05/15	0	0.00	29	15.60	15.50	-29	10,675	-0.27%
2024/05/14	40	15.35	0	0.00	15.35	40	10,581	0.38%
2024/05/13	0	0.00	1	15.55	15.60	-1	10,589	-0.01%
2024/05/10	0	0.00	31.1	15.65	15.60	-31.1	10,480	-0.30%
2024/05/08	10	15.53	6	15.65	15.50	4	9,710	0.04%
2024/05/06	0	0.00	1.7	15.39	15.50	-1.7	9,243	-0.02%
2024/05/03	0	0.00	37.1	15.23	15.10	-37.1	8,927	-0.42%
2024/05/02	0	0.00	40.4	14.70	14.70	-40.4	8,541	-0.47%
2024/04/30	0	0.00	501	14.55	14.55	-501	8,276	-6.05%	大賣/鉅額交易
2024/04/29	2	14.25	52.5	14.37	14.60	-50.5	8,157	-0.62%
2024/04/26	0.3	13.95	1.3	13.96	13.95	-1	7,611	-0.01%
2024/04/24	0	0.00	2.7	14.00	14.00	-2.7	7,536	-0.04%
2024/04/23	0	0.00	3.2	14.00	14.00	-3.2	7,511	-0.04%
2024/04/22	5.3	13.86	0	0.00	13.90	5.3	7,454	0.07%
2024/04/18	2.3	13.48	0	0.00	13.45	2.3	7,120	0.03%
2024/04/16	0.4	13.76	0	0.00	13.60	0.4	6,670	0.01%
2024/04/12	1	13.90	0	0.00	13.85	1	6,556	0.02%
2024/04/11	0.3	13.95	0	0.00	13.90	0.3	6,530	0.00%
2024/04/10	0	0.00	7	13.95	13.95	-7	6,542	-0.11%
2024/04/09	0	0.00	8	14.00	14.00	-8	6,541	-0.12%
2024/04/08	0.3	13.90	13	13.84	13.90	-12.7	6,433	-0.20%
2024/04/02	5	13.88	3	13.85	13.90	2	6,504	0.03%
2024/04/01	0.3	13.95	0.2	13.95	13.90	0.1	6,695	0.00%
2024/03/29	10	13.85	0	0.00	13.90	10	6,883	0.15%
2024/03/28	1	13.90	2	13.85	13.90	-1	6,807	-0.01%
2024/03/27	1	13.75	1	13.75	13.85	0	6,739	0.00%
2024/03/26	4.3	13.75	0	0.00	13.70	4.3	6,665	0.06%
2024/03/25	1	13.80	0.3	13.80	13.70	0.7	6,601	0.01%
2024/03/22	6	13.60	0	0.00	13.70	6	6,517	0.09%
2024/03/21	0.3	13.55	0	0.00	13.60	0.3	6,420	0.00%
2024/03/20	0.4	13.58	2	13.60	13.50	-1.6	6,353	-0.03%
2024/03/19	7	13.60	0	0.00	13.60	7	6,277	0.11%
2024/03/18	14.3	13.68	0	0.00	13.65	14.3	6,245	0.23%
2024/03/15	5.3	13.81	3.3	13.85	13.90	2	6,083	0.03%
2024/03/14	519.3	13.90	7.9	13.89	13.80	511.4	5,660	9.03%	大買/鉅額交易
2024/03/13	0	0.00	4	12.70	12.75	-4	4,501	-0.09%
2024/03/12	0	0.00	9	12.70	12.70	-9	4,516	-0.20%
2024/03/11	1.3	12.68	0	0.00	12.65	1.3	4,513	0.03%
2024/03/08	0	0.00	42	12.59	12.50	-42	4,500	-0.93%
2024/03/07	0	0.00	11	12.58	12.60	-11	4,443	-0.25%
2024/03/06	1.3	12.39	1	12.40	12.40	0.3	4,321	0.01%
2024/03/05	0.1	12.30	2	12.35	12.35	-2	4,310	-0.05%
2024/03/04	0	0.00	5	12.20	12.20	-5	4,251	-0.12%
2024/03/01	0.3	12.30	0	0.00	12.25	0.3	4,298	0.01%
2024/02/29	20	12.38	2	12.30	12.30	18	4,317	0.42%
2024/02/27	0.2	12.10	0	0.00	12.10	0.2	4,208	0.00%
2024/02/26	0.3	12.15	0	0.00	12.10	0.3	4,199	0.01%
2024/02/23	1.3	12.14	0	0.00	12.10	1.3	4,204	0.03%
2024/02/21	0.3	12.20	0	0.00	12.15	0.3	4,223	0.01%
2024/02/16	1.3	12.11	0	0.00	12.15	1.3	4,211	0.03%
2024/02/15	5.9	12.20	0	0.00	12.20	5.9	4,204	0.14%
2024/02/02	0	0.00	2	12.10	12.15	-2	4,052	-0.05%
2024/02/01	2.4	11.95	0	0.00	11.95	2.4	4,008	0.06%
2024/01/31	0.2	11.95	0	0.00	11.95	0.2	3,993	0.01%
2024/01/30	0.2	11.90	0	12.00	11.90	0.1	3,990	0.00%
2024/01/29	0.4	11.95	0	0.00	11.95	0.4	3,985	0.01%
2024/01/25	0.4	12.05	0	0.00	11.90	0.4	3,997	0.01%
2024/01/24	1	11.95	0	0.00	11.95	1	4,020	0.02%
2024/01/23	0.4	12.00	0	0.00	12.00	0.4	4,018	0.01%
2024/01/22	0.4	12.05	0	0.00	11.90	0.4	4,019	0.01%
2024/01/19	0.2	11.90	0	0.00	11.95	0.2	4,011	0.01%
2024/01/18	0.2	11.90	0	0.00	11.80	0.2	3,991	0.00%
2024/01/17	1.2	11.77	0	0.00	11.75	1.2	3,981	0.03%
2024/01/16	16.2	11.87	0	0.00	11.85	16.2	3,931	0.41%
2024/01/15	0.4	12.15	0	0.00	12.05	0.4	3,848	0.01%
2024/01/12	0	0.00	10	12.05	12.05	-10	3,859	-0.26%
2024/01/11	0.4	12.10	26	12.05	12.05	-25.6	3,861	-0.66%
2024/01/09	0.4	12.30	0	0.00	12.25	0.4	3,819	0.01%
2024/01/08	0.4	12.30	0	0.00	12.30	0.4	3,774	0.01%
2024/01/04	0.2	12.20	0	0.00	12.25	0.2	3,715	0.00%
2024/01/02	0.4	12.33	21	12.35	12.30	-20.6	3,607	-0.57%
2023/12/28	3	12.20	3	12.20	12.25	0	3,459	0.00%
2023/12/27	2.2	12.17	151	12.10	12.20	-148.8	3,353	-4.44%	大賣/鉅額交易
2023/12/26	2	11.93	0	0.00	11.95	2	3,094	0.06%
2023/12/22	20	11.55	0	0.00	11.55	20	2,827	0.71%
2023/12/21	10	11.55	0	0.00	11.55	10	2,873	0.35%
2023/12/20	10	11.60	0	0.00	11.55	10	2,856	0.35%
2023/12/19	10	11.55	0	0.00	11.55	10	2,853	0.35%
2023/12/18	40	11.61	0	0.00	11.65	40	2,858	1.40%
2023/12/15	11.3	11.60	1	11.60	11.55	10.3	2,835	0.36%
2023/12/13	0	11.45	0	0.00	11.40	0	2,701	0.00%
2023/12/12	2	11.40	0	0.00	11.40	2	2,792	0.07%
2023/12/11	25	11.44	0	0.00	11.40	25	2,765	0.90%
2023/12/08	0.9	11.50	0	0.00	11.45	0.9	2,716	0.03%
2023/12/07	2	11.55	0	0.00	11.50	2	2,673	0.07%
2023/12/06	22	11.60	0	0.00	11.60	22	2,551	0.86%
2023/11/13	5	11.40	0	0.00	11.40	5	2,108	0.24%
2023/11/10	0.2	11.50	2	11.50	11.45	-1.8	2,098	-0.08%
2023/11/09	0	0.00	0.3	11.55	11.50	-0.3	2,078	-0.01%
2023/11/02	1	11.55	0	0.00	11.70	1	2,122	0.05%
2023/10/27	0	0.00	1	11.55	11.55	-1	2,187	-0.05%
2023/10/26	1	11.60	0	0.00	11.55	1	2,273	0.04%
2023/10/20	11	11.60	5	11.65	11.60	6	2,464	0.24%
2023/10/18	0	0.00	41	11.74	11.70	-41	2,525	-1.62%
2023/10/16	0	0.00	1	11.80	11.80	-1	2,615	-0.04%
2023/10/02	6	11.65	0	0.00	11.65	6	3,139	0.19%
2023/09/26	7	11.65	0	0.00	11.60	7	3,348	0.21%
2023/09/22	1	11.75	0	0.00	11.70	1	3,335	0.03%
2023/09/21	1	11.75	0	0.00	11.75	1	3,336	0.03%
2023/09/15	3	11.75	0	0.00	11.85	3	3,524	0.09%
2023/09/14	5	11.70	0	0.00	11.75	5	3,375	0.15%
2023/09/13	0	11.80	0	0.00	11.75	0	3,354	0.00%
2023/09/12	1.4	11.73	0	0.00	11.85	1.4	3,383	0.04%
2023/09/07	2	11.75	0	0.00	11.75	2	3,424	0.06%
2023/09/06	1	11.75	0	0.00	11.75	1	3,464	0.03%
2023/09/05	0	0.00	3	11.80	11.80	-3	3,471	-0.09%
2023/09/04	5	11.75	0	0.00	11.75	5	3,528	0.14%
2023/08/16	0	0.00	6.1	11.75	11.70	-6.1	4,135	-0.15%
2023/08/15	0.3	11.85	0	0.00	11.80	0.3	4,142	0.01%
2023/08/14	5.1	11.80	0	0.00	11.75	5.1	4,213	0.12%
2023/08/10	20	12.00	0	0.00	11.95	20	4,259	0.47%
2023/08/07	0	0.00	5	11.95	12.05	-5	4,306	-0.12%
2023/07/28	2	12.00	0	0.00	12.00	2	4,160	0.05%
2023/07/26	0	0.00	18	11.80	11.95	-18	4,064	-0.44%
2023/07/25	0	0.00	34	11.79	11.80	-34	4,019	-0.85%
2023/07/20	50	11.75	2	11.75	11.75	48	3,981	1.21%
2023/07/19	2	11.70	0	0.00	11.70	2	3,972	0.05%
2023/07/18	32	11.75	0	0.00	11.75	32	3,934	0.81%
2023/07/13	6	11.66	0	0.00	11.85	6	3,881	0.15%
2023/07/12	0.4	11.85	1	11.80	11.80	-0.6	3,689	-0.02%
2023/07/10	7	11.77	0.5	11.85	11.75	6.5	3,662	0.18%
2023/07/07	0	0.00	1	11.80	11.80	-1	3,636	-0.03%
2023/07/06	4	11.83	0	0.00	11.85	4	3,630	0.11%
2023/07/03	0	0.00	1	12.10	12.10	-1	3,633	-0.03%
2023/06/30	0.2	12.05	1	12.05	12.05	-0.8	3,789	-0.02%
2023/06/28	1	12.00	0	0.00	12.00	1	4,305	0.02%
2023/06/27	0.9	12.00	0	0.00	12.00	0.9	4,393	0.02%
2023/06/26	5	11.95	0	0.00	12.00	5	4,569	0.11%
2023/06/21	10.2	12.05	0	0.00	12.00	10.2	4,730	0.22%
2023/06/16	0.4	12.15	1.1	12.15	12.15	-0.7	5,851	-0.01%
2023/06/14	0	12.20	0	0.00	12.20	0	6,384	0.00%
2023/06/13	0.4	12.15	0	0.00	12.15	0.4	6,587	0.01%
2023/06/09	2.4	12.20	0	0.00	12.20	2.4	7,311	0.03%
2023/06/08	0	0.00	432	12.15	12.10	-432	7,398	-5.84%	大賣/鉅額交易
2023/06/06	0.1	12.25	0	0.00	12.25	0.1	7,369	0.00%
2023/06/05	0	0.00	3	12.28	12.25	-3	7,415	-0.04%
2023/06/02	0	0.00	2	12.45	12.35	-2	7,461	-0.03%
2023/06/01	2	12.50	0	12.45	12.45	2	7,464	0.03%
2023/05/26	1.4	12.55	0	0.00	12.55	1.4	7,425	0.02%
2023/05/25	0	0.00	2	12.60	12.65	-2	7,425	-0.03%
2023/05/24	0	0.00	2	12.60	12.65	-2	7,472	-0.03%
2023/05/23	0	0.00	3	12.53	12.55	-3	7,451	-0.04%
2023/05/22	2	12.30	0	0.00	12.35	2	7,373	0.03%
2023/05/18	0.6	12.40	0	0.00	12.50	0.6	7,385	0.01%
2023/05/16	0.4	12.15	0	0.00	12.15	0.4	7,320	0.01%
2023/05/12	6.4	12.01	0	0.00	12.05	6.4	7,390	0.09%
2023/05/11	50	12.10	0	0.00	12.10	50	7,397	0.68%
2023/05/09	20.4	12.15	0	0.00	12.15	20.4	7,526	0.27%
2023/05/03	0	12.25	0	0.00	12.25	0	8,020	0.00%
2023/04/26	0.4	12.30	0	0.00	12.30	0.4	8,592	0.00%
2023/04/25	0	0.00	1	12.25	12.30	-1	8,876	-0.01%
2023/04/20	0.3	12.35	0	0.00	12.40	0.3	9,095	0.00%
2023/04/19	1.2	12.37	4	12.40	12.35	-2.8	9,149	-0.03%
2023/04/18	0	0.00	0.9	12.50	12.60	-0.9	9,120	-0.01%
2023/04/17	1.4	12.50	60	12.55	12.50	-58.6	9,110	-0.64%
2023/04/14	0	0.00	38	12.50	12.50	-38	9,108	-0.42%
2023/04/13	0	12.50	1	12.45	12.45	-1	9,157	-0.01%
2023/04/12	0.4	12.45	0	0.00	12.50	0.4	9,620	0.00%
2023/04/10	0.4	12.25	2	12.20	12.25	-1.6	9,634	-0.02%
2023/04/07	22	12.25	0	0.00	12.25	22	9,610	0.23%
2023/04/06	43	12.25	0	0.00	12.30	43	9,579	0.45%
2023/03/30	12	12.55	0	0.00	12.45	12	9,355	0.13%
2023/03/29	0	0.00	1	13.35	13.20	-1	9,073	-0.01%
2023/03/28	1	12.90	0	0.00	13.05	1	9,044	0.01%
2023/03/27	4.4	12.89	0	0.00	12.90	4.4	9,102	0.05%
2023/03/24	0	0.00	1.1	13.45	13.30	-1.1	9,028	-0.01%
2023/03/23	0	0.00	26.9	13.50	13.70	-26.9	8,877	-0.30%
2023/03/22	0	0.00	20	13.35	13.30	-20	8,434	-0.24%
2023/03/21	0	12.90	19	12.93	13.00	-19	8,195	-0.23%
2023/03/20	0	12.25	8	12.48	12.50	-8	8,163	-0.10%
2023/03/17	6	11.93	3	12.28	12.15	3	8,039	0.04%
2023/03/16	5.4	11.60	0	0.00	11.70	5.4	7,762	0.07%
2023/03/15	8.4	11.86	46	11.90	11.90	-37.6	7,704	-0.49%
2023/03/14	15	12.32	5	12.28	12.25	10	7,476	0.13%
2023/03/13	0.4	13.20	3	13.10	13.20	-2.6	7,352	-0.04%
2023/03/09	0	0.00	1	13.20	13.15	-1	7,395	-0.01%
2023/03/08	2	13.20	0	0.00	13.15	2	7,445	0.03%
2023/03/07	0.1	13.00	7	13.11	13.10	-6.9	7,463	-0.09%
2023/03/06	0.4	12.80	1	12.85	12.80	-0.6	7,445	-0.01%
2023/03/03	2	12.55	0	12.60	12.60	2	7,458	0.03%
2023/03/02	1.4	12.60	0	0.00	12.60	1.4	7,567	0.02%
2023/02/24	20	12.60	0	0.00	12.60	20	8,027	0.25%
2023/02/23	1	12.55	0	0.00	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	0.2	12.70	0.9	12.70	12.70	-0.7	8,077	-0.01%
2023/02/20	0	0.00	10	12.75	12.70	-10	8,199	-0.12%
2023/02/16	3	12.65	0	0.00	12.60	3	8,399	0.04%
2023/02/14	0	0.00	2	12.73	12.75	-2	8,562	-0.02%
2023/02/13	4.4	12.52	0	0.00	12.60	4.4	8,586	0.05%
2023/02/10	2	12.68	0	0.00	12.65	2	8,610	0.02%
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	2	12.85	9	12.90	12.85	-7	8,601	-0.08%
2023/02/06	1.4	12.93	0	0.00	13.00	1.4	8,599	0.02%
2023/02/03	1	13.05	3	13.10	13.15	-2	8,607	-0.02%
2023/02/02	2	13.05	0	0.00	13.05	2	8,481	0.02%
2023/02/01	1	12.50	0	0.00	12.65	1	8,455	0.01%
2023/01/31	0	0.00	2.1	12.60	12.60	-2.1	8,469	-0.03%
2023/01/30	0.4	12.35	0.1	12.25	12.35	0.4	8,364	0.00%
2023/01/17	0	0.00	51	12.20	12.20	-51	8,211	-0.62%
2023/01/13	0	12.10	2	12.18	12.15	-2	7,950	-0.03%
2023/01/12	6.4	11.85	2	11.90	11.90	4.4	7,808	0.06%
2023/01/11	1	11.65	0.1	11.70	11.70	0.9	7,688	0.01%
2023/01/09	1	11.60	0	0.00	11.60	1	7,590	0.01%
2023/01/05	3	11.40	6	11.40	11.50	-3	7,537	-0.04%
2022/12/22	0	0.00	1	11.30	11.35	-1	7,107	-0.01%
2022/12/21	6	11.30	0	0.00	11.25	6	7,179	0.08%
2022/12/20	61	11.37	0	0.00	11.25	61	7,188	0.85%
2022/12/19	0	0.00	1.1	11.54	11.35	-1.1	7,014	-0.02%
2022/12/16	0.3	11.45	0	0.00	11.45	0.3	6,868	0.01%
2022/12/15	0	0.00	1	11.45	11.45	-1	6,776	-0.01%
2022/12/13	0	11.45	2	11.40	11.40	-2	6,642	-0.03%
2022/12/12	0.5	11.40	85	11.35	11.40	-84.5	6,517	-1.30%
2022/12/09	10	11.45	2	11.45	11.40	8	6,397	0.13%
2022/12/05	6	11.16	0	0.00	11.40	6	5,967	0.10%
2022/12/02	1	11.40	1	11.45	11.35	0	5,653	0.00%
2022/12/01	0	0.00	10	11.65	11.50	-10	5,579	-0.18%
2022/11/30	5	11.45	0	0.00	11.50	5	5,478	0.09%
2022/11/28	37	11.55	0	0.00	11.45	37	5,250	0.70%
2022/11/25	0	11.60	0	0.00	11.60	0	5,130	0.00%
2022/11/24	52	11.70	34	11.65	11.70	18	5,046	0.36%
2022/11/23	117	11.70	0.5	11.75	11.80	116.5	4,947	2.35%	大買/鉅額交易
2022/11/22	30	11.38	15	11.34	11.65	15	4,782	0.31%
2022/11/21	0	11.20	0	0.00	11.10	0	4,542	0.00%
2022/11/17	0	0.00	1.3	11.07	11.15	-1.3	4,498	-0.03%
2022/11/15	0.3	11.40	0	0.00	11.35	0.3	4,306	0.01%
2022/11/14	0.1	11.35	0	0.00	11.30	0.1	4,141	0.00%
2022/11/11	0	11.35	0	0.00	11.35	0	4,040	0.00%
2022/11/10	0.1	11.35	0	0.00	11.25	0.1	3,963	0.00%
2022/11/07	0	11.30	0	0.00	11.25	0	3,717	0.00%
2022/11/04	1.2	11.02	0	0.00	11.05	1.2	3,659	0.03%
2022/10/31	0	0.00	1	11.00	11.10	-1	3,436	-0.03%
2022/10/21	0.1	11.35	2	11.35	11.35	-1.9	3,190	-0.06%
2022/10/20	3	10.93	0	0.00	11.30	3	3,167	0.09%
2022/10/17	1	11.20	0	0.00	11.30	1	2,981	0.03%
2022/10/13	0.2	11.20	0	0.00	11.45	0.2	2,951	0.01%
2022/10/12	0.4	11.45	0	0.00	11.45	0.4	2,928	0.01%
2022/10/11	2.1	11.24	0	0.00	11.45	2.1	2,929	0.07%
2022/10/05	0.2	11.90	0	0.00	11.80	0.2	2,941	0.01%
2022/09/30	0	0.00	1	11.20	11.55	-1	3,032	-0.03%
2022/09/29	11.9	11.37	0	0.00	11.45	11.9	2,984	0.40%
2022/09/27	0	0.00	2	12.05	12.05	-2	2,856	-0.07%
2022/09/26	6	12.21	0	0.00	12.20	6	2,900	0.21%
2022/09/23	1	12.55	1	12.45	12.45	0	2,953	0.00%
2022/09/22	0	0.00	0.1	12.50	12.45	-0.1	3,024	0.00%
2022/09/21	0.2	12.67	0	0.00	12.55	0.2	3,122	0.00%
2022/09/20	4	12.70	0	0.00	12.70	4	3,178	0.13%
2022/09/16	14	12.74	0	0.00	12.70	14	3,310	0.42%
2022/09/15	20	12.85	0	0.00	12.95	20	3,159	0.63%
2022/09/13	5	12.90	0	0.00	12.95	5	3,234	0.15%
2022/09/12	0.1	13.00	0	0.00	12.90	0.1	3,264	0.00%
2022/09/08	11	12.85	0	0.00	12.90	11	3,564	0.31%
2022/09/07	1	12.85	0	0.00	12.85	1	3,611	0.03%
2022/09/06	0.9	13.20	0	0.00	13.10	0.9	3,670	0.02%
2022/09/05	0.2	13.25	1	13.20	13.15	-0.9	3,782	-0.02%
2022/09/02	0.1	13.25	0	0.00	13.20	0.1	3,854	0.00%
2022/08/30	10	13.10	0	0.00	13.10	10	3,891	0.26%
2022/08/29	33.2	13.15	0	0.00	13.15	33.2	3,872	0.86%
2022/08/26	17	13.29	0	0.00	13.20	17	3,826	0.44%
2022/08/25	8	13.25	0	0.00	13.20	8	3,776	0.21%
2022/08/24	1	13.35	0	0.00	13.30	1	3,774	0.03%
2022/08/19	1	13.55	0	0.00	13.55	1	3,746	0.03%
2022/08/17	1	13.75	0	0.00	13.65	1	3,747	0.03%
2022/08/12	10	13.80	5	13.80	13.75	5	3,750	0.13%
2022/08/11	0	13.70	0	0.00	13.65	0	3,766	0.00%
2022/08/10	0.1	13.50	0	0.00	13.45	0.1	3,773	0.00%
2022/08/08	6	13.05	0	0.00	13.15	6	3,780	0.16%
2022/08/05	1	13.20	0	0.00	13.20	1	3,834	0.03%
2022/08/04	0.1	13.35	0	0.00	13.30	0.1	3,916	0.00%
2022/08/03	2	13.25	0	0.00	13.30	2	3,941	0.05%
2022/08/02	12	13.30	0	0.00	13.35	12	4,008	0.30%
2022/08/01	9	13.41	0	0.00	13.55	9	4,068	0.22%
2022/07/28	0	0.00	1	13.95	13.95	-1	4,054	-0.02%
2022/07/22	0.8	13.35	1	13.35	13.45	-0.2	4,110	-0.01%
2022/07/12	2	12.85	0	0.00	12.80	2	4,407	0.05%
2022/07/11	0.1	13.35	0.2	13.35	13.30	-0.1	4,356	0.00%
2022/07/07	1	13.50	0.5	13.56	13.50	0.5	4,461	0.01%
2022/07/06	2	13.43	0	0.00	13.30	2	4,529	0.04%
2022/07/05	0.3	13.85	0	0.00	13.75	0.3	4,785	0.01%
2022/07/04	2.1	13.61	0	0.00	13.60	2.1	4,827	0.04%
2022/07/01	1	14.10	0.1	14.15	14.05	0.9	4,968	0.02%
2022/06/30	4	14.70	0	0.00	14.55	4	5,074	0.08%
2022/06/29	11.5	14.75	0	0.00	14.80	11.5	5,078	0.23%
2022/06/27	0	0.00	10	15.80	15.80	-10	5,114	-0.20%
2022/06/20	0	0.00	0.4	15.75	15.60	-0.4	5,209	-0.01%
2022/06/16	0	0.00	2	16.10	16.00	-2	4,960	-0.04%
2022/06/15	0	0.00	2	16.00	16.05	-2	5,055	-0.04%
2022/06/13	0	15.55	1	15.55	15.50	-1	5,047	-0.02%
2022/06/10	0.1	15.65	0	0.00	15.65	0.1	5,252	0.00%
2022/06/09	0	0.00	10	15.55	15.60	-10	5,296	-0.19%
2022/06/08	1	15.55	1	15.60	15.65	0	5,310	0.00%
2022/06/07	12.1	15.55	0	0.00	15.50	12.1	5,352	0.23%
2022/06/06	0.1	15.60	0	15.60	15.50	0.1	5,557	0.00%
2022/05/27	0	0.00	0.3	15.45	15.40	-0.3	5,887	0.00%
2022/05/25	0.1	15.40	0	0.00	15.30	0.1	5,957	0.00%
2022/05/23	1	15.40	0	0.00	15.50	1	6,052	0.02%
2022/05/19	0	0.00	1.8	15.55	15.50	-1.8	6,120	-0.03%
2022/05/18	0	0.00	4	15.66	15.80	-4	6,137	-0.07%
2022/05/17	11	15.60	3.5	15.53	15.60	7.5	6,169	0.12%
2022/05/16	0	0.00	3.1	15.38	15.40	-3.1	6,177	-0.05%
2022/05/13	2	15.20	0	0.00	15.30	2	6,179	0.03%
2022/05/11	0	15.70	0	0.00	15.60	0	6,211	0.00%
2022/05/10	10.2	15.40	0.3	15.50	15.65	9.9	6,207	0.16%
2022/05/09	0.1	15.60	0	0.00	15.60	0.1	6,207	0.00%
2022/05/04	0.2	16.00	0	0.00	15.95	0.2	6,276	0.00%
2022/04/29	0	0.00	5	16.05	16.05	-5	6,369	-0.08%
2022/04/26	0.1	16.05	0	0.00	16.00	0.1	6,411	0.00%
2022/04/25	0.1	16.10	0	0.00	16.00	0.1	6,404	0.00%
2022/04/22	0	0.00	2	16.20	16.20	-2	6,333	-0.03%
2022/04/20	40	16.09	0	0.00	16.10	40	6,593	0.61%
2022/04/19	0.2	16.10	0	0.00	16.10	0.2	6,729	0.00%
2022/04/18	13	15.99	0.4	16.05	16.05	12.6	6,782	0.19%
2022/04/15	9.2	16.20	0	0.00	16.20	9.2	6,705	0.14%
2022/04/14	0	0.00	10	16.30	16.25	-10	6,730	-0.15%
2022/04/13	19.3	16.39	0	0.00	16.40	19.3	6,677	0.29%
2022/04/12	18	16.28	0.1	16.35	16.40	17.9	6,615	0.27%
2022/04/11	8.2	16.53	16	16.80	16.50	-7.8	6,526	-0.12%
2022/04/08	10	17.00	0	0.00	17.10	10	6,232	0.16%
2022/04/07	0	16.90	0.1	17.30	16.90	-0.1	6,245	0.00%
2022/04/06	10.2	17.10	2	17.25	17.20	8.2	6,050	0.14%
2022/04/01	0.8	16.90	1	16.80	16.90	-0.2	5,936	0.00%
2022/03/31	1	16.70	13	16.64	16.75	-12	5,868	-0.20%
2022/03/30	10	16.60	1	16.60	16.55	9	5,717	0.16%
2022/03/29	0.1	16.50	6.9	16.46	16.50	-6.8	5,661	-0.12%
2022/03/28	3	16.35	0.2	16.45	16.40	2.8	5,615	0.05%
2022/03/24	1	16.40	1	16.50	16.50	0	5,559	0.00%
2022/03/23	0.2	16.50	6	16.35	16.50	-5.8	5,605	-0.10%
2022/03/22	10	16.25	0	0.00	16.35	10	5,503	0.18%
2022/03/21	3	16.35	0	0.00	16.35	3	5,486	0.05%
2022/03/18	246	16.35	1	16.35	16.30	245	5,434	4.51%	大買/鉅額交易
2022/03/17	0	0.00	1	16.10	16.10	-1	5,347	-0.02%
2022/03/15	182	15.85	0	0.00	15.85	182	5,188	3.51%	大買/鉅額交易
2022/03/14	3	15.00	0	0.00	15.05	3	4,952	0.06%
2022/03/11	0	15.00	0	0.00	14.90	0	4,961	0.00%
2022/03/10	10.1	14.80	0	0.00	15.00	10.1	4,963	0.20%
2022/03/09	3	14.77	7	14.80	14.80	-4	4,907	-0.08%
2022/03/08	12.3	15.41	2	15.25	15.05	10.3	4,722	0.22%
2022/03/07	1	15.60	0	0.00	15.65	1	4,507	0.02%
2022/03/04	0.1	15.90	0	0.00	15.85	0.1	4,430	0.00%
2022/03/03	3	15.90	0	0.00	15.95	3	4,464	0.07%
2022/03/02	2	15.95	0	0.00	15.90	2	4,482	0.04%
2022/02/25	10	15.85	0	0.00	15.80	10	4,541	0.22%
2022/02/24	20	15.88	8	15.85	15.85	12	4,502	0.27%
2022/02/22	0	0.00	0.9	16.10	15.95	-0.9	4,507	-0.02%
2022/02/21	9	16.00	0	0.00	16.05	9	4,685	0.19%
2022/02/18	10	15.95	0	0.00	16.00	10	4,806	0.21%
2022/02/17	0	0.00	14	15.95	16.00	-14	4,797	-0.29%
2022/02/15	0	0.00	4	16.04	16.00	-4	4,876	-0.08%
2022/02/14	21	16.02	2	16.00	16.05	19	4,893	0.39%
2022/02/11	0	16.15	0	0.00	16.15	0	4,788	0.00%
2022/02/10	1	16.25	0	0.00	16.25	1	4,748	0.02%
2022/02/09	2	16.15	0	16.20	16.20	2	4,772	0.04%
2022/02/08	0.5	16.15	12	16.10	16.15	-11.5	4,727	-0.24%
2022/02/07	11.1	16.00	0	0.00	16.05	11.1	4,660	0.24%
2022/01/26	11.5	15.91	0	0.00	15.95	11.5	4,572	0.25%
2022/01/25	0	0.00	100	15.90	15.90	-100	4,555	-2.20%
2022/01/24	3	15.95	10	15.85	15.95	-7	4,533	-0.15%
2022/01/21	0.2	16.08	0	0.00	16.00	0.2	4,447	0.00%
2022/01/19	0.1	16.20	0	0.00	16.20	0.1	4,321	0.00%
2022/01/14	0	0.00	0	16.30	16.30	0	4,205	0.00%
2022/01/13	12.3	16.28	2	16.35	16.35	10.3	4,182	0.25%
2022/01/12	8	16.22	0	0.00	16.15	8	4,056	0.20%
2022/01/11	2	15.95	0	0.00	15.95	2	3,918	0.05%
2022/01/10	0.1	16.00	0	0.00	15.95	0.1	3,903	0.00%
2022/01/06	0	0.00	2	15.90	15.90	-2	4,006	-0.05%
2022/01/05	1	15.95	0	0.00	15.90	1	4,013	0.02%
2022/01/04	0.1	15.95	0	0.00	15.95	0.1	4,036	0.00%
2022/01/03	4	15.98	0	0.00	15.95	4	4,067	0.10%
2021/12/24	0.9	15.85	0	0.00	15.85	0.9	4,189	0.02%
2021/12/21	1.7	15.85	0	0.00	15.80	1.7	4,287	0.04%
2021/12/20	1	15.80	0	0.00	15.80	1	4,292	0.02%
2021/12/16	5	15.90	3	15.95	15.85	2	4,225	0.05%
2021/12/15	3	15.95	0	0.00	15.90	3	4,212	0.07%
2021/12/13	1.3	16.05	0	0.00	16.05	1.3	4,229	0.03%
2021/12/10	4.1	16.00	0	0.00	16.00	4.1	4,172	0.10%
2021/12/09	0	0.00	3	15.90	15.90	-3	4,180	-0.07%
2021/12/07	1	15.80	0	0.00	15.90	1	4,153	0.02%
2021/12/06	0.1	15.90	0	0.00	15.85	0.1	4,195	0.00%
2021/11/30	2	15.85	0	0.00	16.00	2	4,212	0.05%
2021/11/29	1	15.85	0	0.00	15.85	1	4,198	0.02%
2021/11/25	1	16.15	0	0.00	16.20	1	4,155	0.02%
2021/11/18	3	16.32	8	16.30	16.40	-5	3,946	-0.13%
2021/11/17	9	15.91	0	0.00	16.00	9	3,741	0.24%
2021/11/16	101	15.75	0.6	15.85	15.85	100.4	3,597	2.79%	大買/
2021/11/15	6	15.76	0	0.00	15.80	6	3,607	0.17%
2021/11/12	0	0.00	0	15.90	15.85	0	3,550	0.00%
2021/11/09	0	0.00	1	15.70	15.75	-1	3,524	-0.03%
2021/11/08	0	0.00	0	15.80	15.75	0	3,523	0.00%
2021/11/02	4	15.80	0	0.00	15.85	4	3,497	0.11%
2021/10/27	2	15.90	0	0.00	15.90	2	3,538	0.06%
2021/10/21	4	15.95	0	0.00	15.80	4	4,091	0.10%
2021/10/20	1	15.85	0	0.00	15.95	1	4,110	0.02%
2021/10/19	1	16.10	0	0.00	16.00	1	4,131	0.02%
2021/10/18	1	16.10	0	0.00	16.05	1	4,183	0.02%
2021/10/13	0.1	15.60	0	0.00	15.55	0.1	4,113	0.00%
2021/10/12	1	15.55	0	0.00	15.55	1	4,197	0.02%
2021/10/08	0.1	15.60	0	0.00	15.55	0.1	4,280	0.00%
2021/10/07	1	15.55	0	0.00	15.55	1	4,296	0.02%
2021/10/06	1.2	15.51	0	0.00	15.45	1.2	4,319	0.03%
2021/10/05	0.1	15.95	0	0.00	15.90	0.1	4,348	0.00%
2021/10/04	0	0.00	1	15.95	16.00	-1	4,300	-0.02%
2021/10/01	5.4	15.91	9	15.95	15.95	-3.6	4,371	-0.08%
2021/09/30	1	16.00	3	16.05	16.15	-2	4,310	-0.05%
2021/09/29	2	15.95	0	0.00	15.95	2	4,248	0.05%
2021/09/28	2	16.00	0	0.00	16.00	2	4,223	0.05%
2021/09/22	5.1	15.70	0	0.00	15.70	5.1	4,215	0.12%
2021/09/17	2	15.80	0	0.00	15.80	2	4,162	0.05%
2021/09/16	3	15.85	0	0.00	15.80	3	4,201	0.07%
2021/09/15	2	15.80	0	0.00	15.90	2	4,193	0.05%
2021/09/13	7	15.80	0	0.00	15.85	7	4,206	0.17%
2021/09/08	8	15.83	1	15.85	15.80	7	4,329	0.16%
2021/09/06	1.1	16.01	0	0.00	16.00	1.1	4,360	0.03%
2021/09/02	3	16.13	0	0.00	16.05	3	4,431	0.07%
2021/09/01	1.2	16.30	0	0.00	16.30	1.2	4,557	0.03%
2021/08/31	1	16.10	0	0.00	16.05	1	4,703	0.02%
2021/08/26	2	15.95	0	0.00	15.90	2	4,735	0.04%
2021/08/23	11	15.85	0.4	15.90	15.85	10.6	4,818	0.22%
2021/08/20	2.1	15.75	0	0.00	15.75	2.1	4,884	0.04%
2021/08/19	9.1	15.83	0	0.00	15.85	9.1	4,959	0.18%
2021/08/17	3	15.92	0	0.00	15.85	3	4,977	0.06%
2021/08/16	1	16.10	5	15.95	16.00	-4	4,997	-0.08%
2021/08/13	2	16.30	0	0.00	16.25	2	4,996	0.04%
2021/08/12	0	0.00	1.9	16.40	16.40	-1.9	5,047	-0.04%
2021/08/11	4	16.35	0	0.00	16.45	4	5,142	0.08%
2021/08/09	1	16.40	0	0.00	16.45	1	5,612	0.02%
2021/08/05	0.1	16.40	1	16.40	16.40	-0.9	6,025	-0.01%
2021/08/03	1	16.30	0	0.00	16.35	1	6,922	0.01%
2021/07/30	1	16.35	2	16.38	16.45	-1	7,394	-0.01%
2021/07/29	2	16.30	0	0.00	16.35	2	7,496	0.03%
2021/07/28	0	0.00	6	16.28	16.30	-6	7,555	-0.08%
2021/07/27	2	16.50	0	0.00	16.40	2	7,803	0.03%
2021/07/26	13	17.49	2	17.45	17.45	11	7,769	0.14%
2021/07/22	0.5	17.55	2	17.55	17.55	-1.5	7,705	-0.02%
2021/07/21	1.1	17.46	0	0.00	17.50	1.1	7,686	0.01%
2021/07/20	0	0.00	32	17.45	17.50	-32	7,753	-0.41%
2021/07/16	1.6	17.55	0	0.00	17.55	1.6	7,918	0.02%
2021/07/15	1	17.30	0.7	17.30	17.30	0.3	7,908	0.00%
2021/07/14	0.1	17.10	0	0.00	17.10	0.1	7,912	0.00%
2021/07/13	1	17.10	1	17.10	17.05	0	8,084	0.00%
2021/07/12	0	0.00	1	17.00	17.00	-1	8,148	-0.01%
2021/07/09	1	16.80	0	0.00	16.75	1	8,179	0.01%
2021/07/06	0.2	16.50	0	0.00	16.55	0.2	8,910	0.00%
2021/07/05	1.2	16.50	2	16.50	16.50	-0.8	9,005	-0.01%
2021/07/02	1	16.40	0	0.00	16.40	1	9,102	0.01%
2021/06/30	0.1	16.50	0	0.00	16.50	0.1	9,306	0.00%
2021/06/29	0.1	16.45	0	0.00	16.45	0.1	9,440	0.00%
2021/06/28	0.1	16.50	0	0.00	16.50	0.1	9,625	0.00%
2021/06/25	2	16.40	5	16.45	16.35	-3	9,718	-0.03%
2021/06/23	0.4	16.30	0	0.00	16.30	0.4	9,998	0.00%
2021/06/22	20.3	16.20	2	16.20	16.20	18.3	10,304	0.18%
2021/06/21	3	16.20	0	0.00	16.15	3	10,653	0.03%
2021/06/18	1	16.25	0	0.00	16.30	1	10,631	0.01%
2021/06/17	20	16.40	0	0.00	16.40	20	10,576	0.19%
2021/06/16	2	16.43	0	0.00	16.45	2	10,667	0.02%
2021/06/10	7	16.23	6	16.25	16.30	1	10,767	0.01%
2021/06/09	15	16.48	1	16.30	16.30	14	10,770	0.13%
2021/06/08	8.1	16.53	1	16.50	16.65	7.1	10,836	0.07%
2021/06/07	0	0.00	0.2	17.00	16.90	-0.2	11,068	0.00%
2021/06/04	4	17.05	3	17.10	17.10	1	11,370	0.01%
2021/06/03	0	0.00	6	17.15	17.15	-6	11,801	-0.05%
2021/06/02	0	17.10	0	0.00	17.20	0	11,834	0.00%
2021/06/01	0.1	17.15	0	0.00	17.15	0.1	11,827	0.00%
2021/05/28	20	17.10	0	0.00	17.10	20	11,903	0.17%
2021/05/27	1	16.75	0	0.00	16.90	1	11,930	0.01%
2021/05/26	10	16.80	50	16.75	16.90	-40	11,959	-0.33%
2021/05/25	0	16.85	0	0.00	16.80	0	12,054	0.00%
2021/05/24	0.3	16.75	0	0.00	16.75	0.3	12,137	0.00%
2021/05/21	0	16.85	1	16.80	16.85	-1	12,176	-0.01%
2021/05/20	0.4	16.65	0	0.00	16.70	0.4	12,135	0.00%
2021/05/19	1.4	16.63	0	0.00	16.65	1.4	12,094	0.01%
2021/05/18	52	16.39	3	16.65	16.70	49	12,047	0.41%
2021/05/17	2	16.00	0	0.00	15.70	2	12,157	0.02%
2021/05/14	0	0.00	10	16.70	16.80	-10	11,833	-0.08%
2021/05/13	1	16.85	1	16.50	16.60	0	11,706	0.00%
2021/05/12	13.4	16.55	21	16.89	16.55	-7.6	11,415	-0.07%
2021/05/11	1.1	17.90	20	18.00	17.70	-18.9	10,777	-0.18%
2021/05/10	0.2	18.05	0	0.00	18.15	0.2	10,583	0.00%
2021/05/07	0	0.00	5	18.00	18.00	-5	10,427	-0.05%
2021/05/06	0	17.45	0	0.00	17.55	0	10,219	0.00%
2021/05/05	0.1	17.25	0	0.00	17.35	0.1	10,142	0.00%
2021/05/04	18	17.20	32	17.05	17.20	-14	10,070	-0.14%
2021/05/03	5.1	17.55	5	17.70	17.40	0.1	9,786	0.00%
2021/04/29	1	17.60	0.6	17.70	17.70	0.4	9,643	0.00%
2021/04/27	12	17.36	0	0.00	17.40	12	9,561	0.13%
2021/04/23	0	17.10	0	0.00	17.15	0	9,515	0.00%
2021/04/22	1.3	17.31	0	0.00	17.20	1.3	9,460	0.01%
2021/04/20	3.3	17.29	0	0.00	17.30	3.3	9,307	0.04%
2021/04/19	5	17.40	0	0.00	17.40	5	9,301	0.05%
2021/04/14	22.3	16.46	18	16.51	16.60	4.3	9,248	0.05%
2021/04/13	12	16.55	19	16.70	16.55	-7	9,162	-0.08%
2021/04/12	14	16.64	15	16.75	16.75	-1	8,896	-0.01%
2021/04/09	0	0.00	1	17.00	17.00	-1	8,653	-0.01%
2021/04/08	3	17.02	0	0.00	17.05	3	8,649	0.03%
2021/04/07	1	17.05	22	17.05	17.10	-21	8,705	-0.24%
2021/04/06	1.1	17.09	12.6	16.98	17.10	-11.5	8,635	-0.13%
2021/04/01	0.1	16.89	2	16.93	16.95	-1.9	8,498	-0.02%
2021/03/31	10	16.65	1	16.65	16.90	9	8,344	0.11%
2021/03/30	0	16.45	0	0.00	16.45	0	8,147	0.00%
2021/03/29	1	16.40	0	0.00	16.40	1	8,063	0.01%
2021/03/26	0	0.00	1	16.35	16.40	-1	7,982	-0.01%
2021/03/25	6	16.27	0	0.00	16.40	6	7,829	0.08%
2021/03/24	0	0.00	8	15.80	15.90	-8	7,526	-0.11%
2021/03/23	0	15.15	0	0.00	15.15	0	7,169	0.00%
2021/03/22	0.9	15.10	0	0.00	15.10	0.9	7,169	0.01%
2021/03/19	5	14.90	0	0.00	14.95	5	7,233	0.07%
2021/03/16	0	0.00	3	15.10	15.25	-3	7,408	-0.04%
2021/03/15	0	0.00	1	15.05	15.10	-1	7,356	-0.01%
2021/03/12	0.3	14.70	2	14.65	14.85	-1.7	7,324	-0.02%
2021/03/11	19	15.22	6.8	15.35	14.95	12.2	7,113	0.17%
2021/03/10	2.4	15.05	30.7	15.10	15.15	-28.3	6,713	-0.42%
2021/03/09	7	14.57	7	14.34	14.65	0	6,400	0.00%
2021/03/08	0	13.90	1	13.90	13.90	-1	5,951	-0.02%
2021/03/05	1.1	13.77	2.4	13.90	13.90	-1.3	5,918	-0.02%
2021/03/04	10	13.77	0	0.00	13.85	10	5,939	0.17%
2021/03/03	0.3	13.80	0	0.00	13.90	0.3	5,909	0.01%
2021/03/02	0	13.85	0	0.00	13.80	0	5,844	0.00%
2021/02/26	0.2	13.90	2	13.80	13.90	-1.8	5,779	-0.03%
2021/02/25	0	0.00	2	13.80	13.95	-2	5,673	-0.04%
2021/02/24	4	13.73	1	13.70	13.70	3	5,614	0.05%
2021/02/23	2	13.50	1	13.45	13.55	1	5,494	0.02%
2021/02/22	3	13.38	0	0.00	13.40	3	5,481	0.06%
2021/02/18	2	13.33	32	13.35	13.40	-30	5,449	-0.55%
2021/02/17	0.4	13.35	2	13.38	13.35	-1.6	5,446	-0.03%
2021/02/05	0.2	12.85	0	0.00	12.85	0.2	5,174	0.00%
2021/02/03	1	12.75	0	0.00	12.75	1	5,234	0.02%
2021/02/02	0	0.00	1	12.75	12.75	-1	5,311	-0.02%
2021/01/29	1	12.65	0	0.00	12.60	1	5,363	0.02%
2021/01/28	2	12.60	0	0.00	12.65	2	5,313	0.04%
2021/01/27	2	12.72	6.1	12.70	12.70	-4.1	5,227	-0.08%
2021/01/26	0.2	12.75	0	0.00	12.70	0.2	5,203	0.00%
2021/01/25	3	12.65	1	12.75	12.80	2	5,185	0.04%
2021/01/22	1.9	12.77	0	0.00	12.80	1.9	5,135	0.04%
2021/01/21	0.2	12.85	0	0.00	12.85	0.2	5,091	0.00%
2021/01/20	3	12.83	0	0.00	12.80	3	5,066	0.06%
2021/01/19	0.5	13.00	0	0.00	13.05	0.5	4,897	0.01%
2021/01/18	0.5	13.10	0	0.00	13.05	0.5	4,927	0.01%
2021/01/15	1	13.25	0	0.00	13.25	1	4,850	0.02%
2021/01/14	0.2	13.30	0	0.00	13.35	0.2	4,886	0.00%
2021/01/13	3	13.27	1.2	13.22	13.30	1.8	4,875	0.04%
2021/01/12	2	13.15	0	0.00	13.10	2	4,766	0.04%
2021/01/08	4	13.06	0	0.00	13.15	4	4,520	0.09%
2021/01/06	5	12.75	0	0.00	12.75	5	4,259	0.12%
2021/01/05	0.2	12.95	1	12.95	13.00	-0.8	4,111	-0.02%
2021/01/04	0	0.00	4	12.96	13.05	-4	4,097	-0.10%
2020/12/30	8	12.69	0	0.00	13.00	8	3,902	0.20%
2020/12/29	2	12.67	1	12.65	12.70	1	3,740	0.03%
2020/12/28	0.7	12.65	1	12.65	12.65	-0.3	3,743	-0.01%
2020/12/25	0	0.00	0	12.65	12.70	0	3,756	0.00%
2020/12/24	0	0.00	0	12.65	12.65	0	3,792	0.00%
2020/12/23	0	12.60	0	0.00	12.60	0	3,819	0.00%
2020/12/22	0.4	12.55	0	0.00	12.60	0.4	3,840	0.01%
2020/12/21	1.7	12.75	0	0.00	12.75	1.7	3,893	0.04%
2020/12/18	0.5	12.65	0	0.00	12.70	0.5	3,941	0.01%
2020/12/17	2.5	12.61	0	0.00	12.65	2.5	3,955	0.06%
2020/12/16	0	0.00	4	12.65	12.70	-4	3,966	-0.10%
2020/12/15	3	12.63	0	0.00	12.70	3	3,958	0.08%
2020/12/14	6	12.61	38	12.81	12.85	-32	3,911	-0.82%
2020/12/11	1	12.25	2	12.25	12.25	-1	3,659	-0.03%
2020/12/10	20	12.10	0	0.00	12.10	20	3,567	0.56%
2020/12/08	2	12.00	15	12.00	12.05	-13	3,489	-0.37%
2020/12/07	0.2	12.10	0	0.00	12.10	0.2	3,486	0.00%
2020/12/01	0	12.00	0	0.00	12.05	0	3,541	0.00%
2020/11/30	0.4	12.00	0	12.00	12.00	0.4	3,548	0.01%
2020/11/27	0.3	12.10	0.1	12.10	12.10	0.3	3,511	0.01%
2020/11/26	0.2	12.10	102	12.05	12.10	-101.8	3,495	-2.91%	大賣/鉅額交易
2020/11/24	1	11.95	0	0.00	12.00	1	3,480	0.03%
2020/11/23	0.4	12.00	0	12.00	12.00	0.4	3,472	0.01%
2020/11/20	0.7	12.00	0	0.00	12.00	0.7	3,398	0.02%
2020/11/19	1	11.95	9	11.95	12.00	-8	3,394	-0.24%
2020/11/18	0.5	12.05	0	0.00	12.10	0.5	3,323	0.01%
2020/11/17	0.5	12.00	0	0.00	12.05	0.5	3,342	0.01%
2020/11/13	22	12.00	0	0.00	11.95	22	3,390	0.65%
2020/11/12	1	11.95	4	12.00	12.00	-3	3,394	-0.09%
2020/11/10	2	11.98	1	12.00	11.95	1	3,300	0.03%
2020/11/09	7	11.99	1	12.00	11.95	6	3,265	0.18%
2020/11/06	1	11.90	5.1	11.85	11.85	-4.1	3,254	-0.13%
2020/11/05	1.2	11.76	0	0.00	11.75	1.2	3,311	0.04%
2020/11/04	1	11.80	4	11.75	11.80	-3	3,399	-0.09%
2020/11/02	6	11.74	1	11.80	11.80	5	3,456	0.14%
2020/10/30	0	0.00	4	11.75	11.75	-4	3,500	-0.11%
2020/10/28	0.4	11.90	0	0.00	11.85	0.4	3,524	0.01%
2020/10/27	0.5	11.90	0	0.00	11.85	0.5	3,518	0.01%
2020/10/26	0.2	12.00	0	11.95	12.00	0.2	3,523	0.01%
2020/10/23	0	11.95	0	0.00	12.00	0	3,511	0.00%
2020/10/22	0.4	11.90	1	11.80	11.95	-0.6	3,549	-0.02%
2020/10/21	1.3	11.75	0	0.00	11.75	1.3	3,511	0.04%
2020/10/20	0	11.75	0	0.00	11.70	0	3,548	0.00%
2020/10/19	0.5	11.75	0	0.00	11.75	0.5	3,551	0.01%
2020/10/16	10	11.75	0	0.00	11.75	10	3,568	0.28%
2020/10/14	4	11.75	0	0.00	11.75	4	3,668	0.11%
2020/10/07	1	11.65	0	0.00	11.75	1	4,148	0.02%
2020/10/06	1	11.70	2	11.75	11.75	-1	4,452	-0.02%
2020/09/30	0	11.80	0	0.00	11.75	0	4,742	0.00%
2020/09/29	0.4	11.75	2	11.65	11.75	-1.6	4,814	-0.03%
2020/09/28	0.6	11.60	0	0.00	11.55	0.6	4,930	0.01%
2020/09/25	0.2	11.50	0	0.00	11.40	0.2	5,051	0.00%
2020/09/24	10	11.38	0	0.00	11.40	10	5,076	0.20%
2020/09/23	16	11.60	0	0.00	11.65	16	5,088	0.31%
2020/09/22	2	11.75	0	0.00	11.80	2	5,044	0.04%
2020/09/21	0.3	11.95	0	0.00	11.90	0.3	5,042	0.01%
2020/09/18	2.5	11.91	0	0.00	11.95	2.5	5,041	0.05%
2020/09/17	0.5	11.95	2	11.93	11.95	-1.5	5,049	-0.03%
2020/09/15	0	0.00	2	11.85	11.90	-2	5,026	-0.04%
2020/09/07	1	11.55	0	0.00	11.55	1	5,172	0.02%
2020/09/03	0	0.00	13	11.55	11.55	-13	5,282	-0.25%
2020/09/01	0	11.60	0	0.00	11.60	0	5,338	0.00%
2020/08/31	1	11.55	0	0.00	11.55	1	5,397	0.02%
2020/08/28	1.4	11.60	0	0.00	11.60	1.4	5,441	0.03%
2020/08/27	0.3	11.60	0	0.00	11.60	0.3	5,551	0.01%
2020/08/26	0.3	11.55	0	0.00	11.55	0.3	5,583	0.00%
2020/08/25	13.3	11.50	0	0.00	11.55	13.3	5,699	0.23%
2020/08/24	0.4	11.55	0	0.00	11.55	0.4	5,831	0.01%
2020/08/21	0.3	11.60	0	0.00	11.55	0.3	5,866	0.00%
2020/08/20	1	11.50	0	0.00	11.50	1	5,880	0.02%
2020/08/19	0	11.75	0	0.00	11.70	0	5,830	0.00%
2020/08/18	0.5	11.75	0	0.00	11.75	0.5	5,870	0.01%
2020/08/17	3	11.75	0	0.00	11.70	3	5,927	0.05%
2020/08/14	0.1	11.80	0	0.00	11.75	0.1	5,968	0.00%
2020/08/12	0	0.00	1	11.70	11.80	-1	6,014	-0.02%
2020/08/11	0	0.00	1	11.90	11.90	-1	5,994	-0.02%
2020/08/07	4	11.73	0	0.00	11.75	4	5,890	0.07%
2020/08/06	0	0.00	2	11.70	11.75	-2	5,903	-0.03%
2020/08/05	0	0.00	4	11.66	11.70	-4	5,924	-0.07%
2020/07/31	1	11.40	2	11.40	11.35	-1	6,042	-0.02%
2020/07/29	1	11.40	0	0.00	11.45	1	6,086	0.02%
2020/07/28	0	11.25	0	0.00	11.25	0	6,117	0.00%
2020/07/27	2.5	11.35	1.3	11.31	11.35	1.2	6,113	0.02%
2020/07/24	5	11.45	0	0.00	11.45	5	6,091	0.08%
2020/07/21	0	11.70	11	11.66	11.70	-11	6,076	-0.18%
2020/07/20	0.3	11.60	0	0.00	11.55	0.3	5,992	0.01%
2020/07/16	100	11.70	15	11.80	11.75	85	6,035	1.41%
2020/07/15	15.1	11.55	0	0.00	11.75	15.1	6,034	0.25%
2020/07/13	8	12.20	0	0.00	12.20	8	5,788	0.14%
2020/07/09	0.2	12.10	0	0.00	12.10	0.2	5,424	0.00%
2020/07/08	0	0.00	6	12.10	12.10	-6	5,346	-0.11%
2020/07/03	6	11.95	0	0.00	12.00	6	5,080	0.12%
2020/07/02	0.3	11.95	0	0.00	11.95	0.3	5,050	0.00%
2020/06/30	0	11.75	0	0.00	11.75	0	4,929	0.00%
2020/06/29	0.5	11.80	5	11.70	11.75	-4.5	4,965	-0.09%
2020/06/24	0	11.80	0	0.00	11.80	0	4,982	0.00%
2020/06/23	0.2	11.85	0	0.00	11.85	0.2	5,052	0.00%
2020/06/22	0.4	11.85	7	11.79	11.85	-6.7	5,070	-0.13%
2020/06/19	0	11.85	3	11.80	11.85	-3	5,190	-0.06%
2020/06/18	6.6	11.75	0	0.00	11.75	6.6	5,356	0.12%
2020/06/17	1	11.75	0	0.00	11.75	1	5,453	0.02%
2020/06/10	2	11.80	0	0.00	11.85	2	5,920	0.03%
2020/06/09	0	11.75	0	0.00	11.75	0	6,047	0.00%
2020/06/08	0.2	11.75	0	0.00	11.75	0.2	6,161	0.00%
2020/06/05	0	0.00	0	11.75	11.75	0	6,137	0.00%
2020/06/03	0	0.00	10	11.75	11.80	-10	6,219	-0.16%
2020/06/02	0	0.00	1	11.70	11.70	-1	6,120	-0.02%
2020/06/01	1	11.60	2	11.65	11.65	-1	6,111	-0.02%
2020/05/29	1	11.65	1	11.60	11.30	0	6,028	0.00%
2020/05/28	3	11.60	0	0.00	11.60	3	5,917	0.05%
2020/05/27	10.3	11.60	10	11.65	11.65	0.3	6,029	0.01%
2020/05/26	0	11.60	0	0.00	11.65	0	6,086	0.00%
2020/05/25	0.4	11.55	1	11.45	11.50	-0.6	6,032	-0.01%
2020/05/20	0	0.00	10	11.45	11.45	-10	5,910	-0.17%
2020/05/19	0	11.40	0	0.00	11.40	0	5,876	0.00%
2020/05/18	0.6	11.40	0	0.00	11.35	0.6	5,856	0.01%
2020/05/13	1	11.25	0	11.25	11.25	1	5,768	0.02%
2020/05/08	1.2	10.96	0	0.00	10.95	1.2	5,624	0.02%
2020/05/07	7	10.86	0	0.00	10.90	7	5,609	0.12%
2020/05/06	3	10.80	0	0.00	10.80	3	5,601	0.05%
2020/05/04	0	10.95	0	0.00	10.80	0	5,610	0.00%
2020/04/30	0.5	10.95	0	0.00	10.95	0.5	5,559	0.01%
2020/04/29	0	0.00	40	10.80	10.80	-40	5,561	-0.72%
2020/04/28	0	10.75	0	0.00	10.75	0	5,563	0.00%
2020/04/27	0.6	10.70	144	10.70	10.70	-143.5	5,702	-2.52%	大賣/鉅額交易
2020/04/21	0	10.65	0	0.00	10.50	0	5,742	0.00%
2020/04/20	2.6	10.75	0	0.00	10.90	2.6	5,703	0.05%
2020/04/14	1	10.55	0	0.00	10.60	1	5,687	0.02%
2020/04/13	6	10.45	0	0.00	10.55	6	5,781	0.10%
2020/04/09	20.2	10.50	0	0.00	10.50	20.2	5,840	0.35%
2020/04/07	10	10.30	0	0.00	10.35	10	5,970	0.17%
2020/03/30	46	10.19	0	0.00	10.20	46	5,996	0.77%
2020/03/27	0.4	10.25	0	0.00	10.25	0.4	5,947	0.01%
2020/03/26	0	10.15	0	0.00	10.15	0	5,837	0.00%
2020/03/25	100.2	10.20	0	0.00	10.20	100.2	5,815	1.72%
2020/03/24	0	0.00	1	9.80	9.94	-1	5,651	-0.02%
2020/03/23	1.1	9.11	1	9.00	9.60	0.1	5,452	0.00%
2020/03/20	2	9.84	0	0.00	9.60	2	5,334	0.04%
2020/03/19	0	9.03	3	8.71	10.50	-3	5,056	-0.06%
2020/03/18	1.7	9.55	0	0.00	9.62	1.7	4,844	0.04%
2020/03/17	15	9.55	10	9.55	9.65	5	4,770	0.10%
2020/03/16	2	9.90	0	0.00	9.96	2	4,644	0.04%
2020/03/12	3	10.58	5	10.60	10.60	-2	4,404	-0.05%
2020/03/11	4	10.98	0	0.00	10.95	4	4,237	0.09%
2020/03/10	5	10.70	0	0.00	10.95	5	4,211	0.12%
2020/03/09	2.2	10.98	0	0.00	10.95	2.2	4,118	0.05%
2020/03/06	1	11.25	0	0.00	11.25	1	3,995	0.03%
2020/03/02	2	11.15	0	0.00	11.15	2	3,925	0.05%
2020/02/27	4.3	11.40	1	11.45	11.35	3.3	3,887	0.09%
2020/02/26	0	11.55	0	0.00	11.55	0	3,785	0.00%
2020/02/25	5.2	11.50	0	0.00	11.50	5.2	3,773	0.14%
2020/02/24	0.1	11.60	10	11.60	11.55	-9.9	3,752	-0.26%
2020/02/21	10	11.60	0	0.00	11.65	10	3,728	0.27%
2020/02/20	0	11.65	0	0.00	11.65	0	3,727	0.00%
2020/02/19	0	11.65	0	0.00	11.65	0	3,700	0.00%
2020/02/18	5.6	11.56	0	0.00	11.60	5.6	3,680	0.15%
2020/02/17	2	11.55	0	0.00	11.60	2	3,664	0.05%
2020/02/12	0.2	11.70	0	0.00	11.70	0.2	3,602	0.00%
2020/02/04	0	11.80	0	0.00	11.75	0	3,511	0.00%
2020/02/03	0.3	11.70	0	0.00	11.65	0.3	3,512	0.01%
2020/01/31	0	11.80	0	0.00	11.75	0	3,421	0.00%
2020/01/30	12.5	11.58	0	0.00	11.60	12.5	3,372	0.37%
2020/01/20	0.6	12.00	0	0.00	12.00	0.6	3,211	0.02%
2020/01/15	1	11.90	0	0.00	11.85	1	3,129	0.03%
2020/01/14	15	11.93	0	0.00	11.90	15	3,125	0.48%
2020/01/10	0	0.00	3	11.68	11.80	-3	3,167	-0.09%
2020/01/08	0.2	11.70	30	11.80	11.70	-29.8	3,109	-0.96%
2020/01/07	0	0.00	2	11.80	11.90	-2	3,007	-0.07%
2020/01/06	3	11.55	2	11.50	11.55	1	2,875	0.03%
2020/01/03	0.3	11.45	0	0.00	11.50	0.3	2,830	0.01%
2020/01/02	0	0.00	1	11.40	11.35	-1	2,771	-0.04%
2019/12/30	0	11.10	0	0.00	11.15	0	2,525	0.00%
2019/12/27	0.4	11.05	5	11.10	11.05	-4.6	2,456	-0.19%
2019/12/26	9	11.04	12	11.03	11.00	-3	2,395	-0.13%
2019/12/25	0.2	10.95	0	0.00	10.95	0.2	2,292	0.01%
2019/12/24	0	10.95	0	0.00	10.95	0	2,281	0.00%
2019/12/23	0.1	10.95	0	0.00	10.95	0.1	2,282	0.00%
2019/12/20	0	0.00	1	10.95	10.95	-1	2,292	-0.04%
2019/12/19	0	10.95	0	0.00	10.95	0	2,278	0.00%
2019/12/18	0.7	11.00	0	0.00	11.00	0.7	2,295	0.03%
2019/12/17	0	0.00	1	11.00	11.00	-1	2,372	-0.04%
2019/12/16	3	10.95	3	10.95	10.95	0	2,391	0.00%
2019/12/13	0	0.00	0.2	10.95	11.00	-0.2	2,405	-0.01%
2019/12/12	30	10.95	0	0.00	10.95	30	2,387	1.26%
2019/12/10	0	0.00	0.6	11.00	10.95	-0.6	2,406	-0.03%
2019/12/09	0	0.00	11.2	10.95	10.95	-11.2	2,398	-0.47%
2019/12/04	0	0.00	0.3	11.00	11.00	-0.3	2,517	-0.01%
2019/11/26	0	11.00	0	0.00	11.05	0	2,596	0.00%
2019/11/25	0.3	10.95	0	0.00	10.95	0.3	2,505	0.01%
2019/11/21	2	10.95	0	0.00	10.90	2	2,555	0.08%
2019/11/19	0	10.95	0	0.00	11.00	0	2,559	0.00%
2019/11/18	0.7	10.95	0	0.00	10.95	0.7	2,554	0.03%
2019/11/11	1	10.90	0	0.00	10.95	1	2,626	0.04%
2019/11/08	10	10.95	13	10.95	11.00	-3	2,679	-0.11%
2019/11/07	0	0.00	0.1	10.95	10.95	-0.1	2,705	0.00%
2019/10/24	0	10.90	0	0.00	10.95	0	3,342	0.00%
2019/10/23	2.1	10.90	0	0.00	10.90	2.1	3,389	0.06%
2019/10/22	0	10.90	30	10.92	10.95	-30	3,431	-0.87%
2019/10/21	0	10.95	12	10.94	10.95	-12	3,454	-0.35%
2019/10/18	1.3	10.80	10	10.70	10.85	-8.7	3,401	-0.26%
2019/10/15	2	10.70	0	0.00	10.70	2	3,336	0.06%
2019/10/08	10	10.70	2	10.65	10.75	8	3,368	0.24%
2019/09/26	10	10.75	0	0.00	10.80	10	3,374	0.30%
2019/09/25	10	10.75	0	0.00	10.75	10	3,373	0.30%
2019/09/24	20.1	10.83	0	0.00	10.85	20.1	3,363	0.60%
2019/09/20	0	0.00	2	11.00	10.95	-2	3,328	-0.06%
2019/09/19	0	10.85	0	0.00	10.85	0	3,218	0.00%
2019/09/18	1.3	10.80	0	0.00	10.80	1.3	3,203	0.04%
2019/09/12	2	10.75	0	0.00	10.75	2	3,271	0.06%
2019/09/10	2	10.80	0	0.00	10.85	2	3,279	0.06%
2019/09/09	0	0.00	2	10.85	10.85	-2	3,262	-0.06%
2019/08/20	0	10.35	0	0.00	10.35	0	3,200	0.00%
2019/08/19	0.6	10.40	0	0.00	10.40	0.6	3,210	0.02%
2019/08/12	3	10.30	0	0.00	10.40	3	3,086	0.10%
2019/08/07	0.4	10.30	5	10.25	10.25	-4.6	2,979	-0.16%
2019/08/05	4	10.85	0	0.00	10.90	4	2,844	0.14%
2019/08/02	1	10.90	0	0.00	10.90	1	2,711	0.04%
2019/08/01	2	11.05	0	0.00	11.00	2	2,632	0.08%
2019/07/31	0	0.00	1	11.15	11.10	-1	2,546	-0.04%
2019/07/24	3	10.95	0	0.00	10.95	3	2,304	0.13%
2019/07/23	0.2	10.90	0	0.00	10.95	0.2	2,278	0.01%
2019/07/19	0	10.90	40	10.95	10.95	-40	2,235	-1.79%
2019/07/18	0.7	10.90	0	0.00	10.95	0.7	2,206	0.03%
2019/07/12	0	0.00	2	10.75	10.80	-2	2,076	-0.10%
2019/07/10	0	10.65	0	0.00	10.65	0	2,058	0.00%
2019/07/09	0	10.65	0	0.00	10.65	0	2,043	0.00%
2019/07/08	0.4	10.60	0	0.00	10.65	0.4	2,021	0.02%
2019/07/02	1	10.60	0	0.00	10.60	1	2,029	0.05%
2019/07/01	0	0.00	1	10.65	10.70	-1	2,034	-0.05%
2019/06/28	1	10.65	0	0.00	10.70	1	2,066	0.05%
2019/06/27	0	0.00	2	10.70	10.70	-2	2,094	-0.10%
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%
2019/06/19	0	10.45	0	0.00	10.55	0	2,104	0.00%
2019/06/18	0.7	10.45	0	0.00	10.50	0.7	2,095	0.04%
2019/06/17	0	0.00	0.8	10.40	10.40	-0.8	2,110	-0.04%
2019/06/11	1	10.45	0	0.00	10.50	1	2,194	0.05%
2019/06/10	0.4	10.50	0	0.00	10.55	0.4	2,186	0.02%
2019/06/06	1	10.50	0	0.00	10.50	1	2,162	0.05%
2019/06/05	11	10.50	0	0.00	10.50	11	2,142	0.51%
2019/05/31	5	10.45	0	0.00	10.50	5	2,162	0.23%
2019/05/30	0	0.00	0	10.40	10.45	0	2,159	0.00%
2019/05/29	0	0.00	10	10.45	10.45	-10	2,186	-0.46%
2019/05/28	0	0.00	5	10.45	10.40	-5	2,210	-0.23%
2019/05/24	0	10.35	0	0.00	10.35	0	2,107	0.00%
2019/05/23	0.2	10.35	0	0.00	10.35	0.2	2,092	0.01%
2019/05/21	0	10.35	0	0.00	10.35	0	2,085	0.00%
2019/05/20	0.8	10.30	0	0.00	10.30	0.8	2,083	0.04%
2019/05/09	5	10.35	0	0.00	10.35	5	2,125	0.24%
2019/05/08	0	10.40	0	0.00	10.40	0	2,121	0.00%
2019/05/07	0.4	10.40	0	0.00	10.40	0.4	2,120	0.02%
2019/04/30	0	0.00	10	10.40	10.40	-10	2,057	-0.49%
2019/04/29	0	0.00	2	10.35	10.35	-2	2,049	-0.10%
2019/04/24	10	10.30	0	0.00	10.30	10	2,018	0.50%
2019/04/23	0.2	10.30	0	0.00	10.35	0.2	2,009	0.01%
2019/04/22	1	10.35	0	0.00	10.35	1	2,006	0.05%
2019/04/19	0	10.35	0	0.00	10.35	0	2,003	0.00%
2019/04/18	0.8	10.35	0	0.00	10.35	0.8	2,009	0.04%
2019/04/09	0	10.40	0	0.00	10.45	0	2,062	0.00%
2019/04/08	0.4	10.45	0	0.00	10.45	0.4	2,056	0.02%
2019/04/02	0	10.40	1,117	10.37	10.40	-1,117	2,041	-54.71%	大賣/鉅額交易
2019/04/01	0.2	10.45	0	0.00	10.50	0.2	2,040	0.01%
2019/03/27	5	10.38	0	0.00	10.40	5	1,996	0.25%
2019/03/26	0	10.35	0	0.00	10.40	0	2,022	0.00%
2019/03/25	1.2	10.36	0	0.00	10.40	1.2	2,065	0.06%
2019/03/20	0	10.30	0	0.00	10.35	0	2,029	0.00%
2019/03/19	0	10.25	1	10.30	10.25	-1	2,024	-0.05%
2019/03/18	0.8	10.25	0	0.00	10.30	0.8	2,006	0.04%
2019/03/15	1,112	10.16	0	0.00	10.25	1,112	1,982	56.09%	大買/鉅額交易
2019/03/11	0	0.00	0	10.10	10.10	0	1,894	0.00%
2019/03/08	0	10.10	0	0.00	10.10	0	1,897	0.00%
2019/03/07	0.4	10.10	0	0.00	10.10	0.4	1,901	0.02%
2019/03/05	1	10.15	0	0.00	10.10	1	1,879	0.05%
2019/03/04	0.2	10.15	0	0.00	10.15	0.2	1,858	0.01%
2019/02/26	0	10.10	0	0.00	10.05	0	1,809	0.00%
2019/02/25	0.2	10.10	0	0.00	10.10	0.2	1,791	0.01%
2019/02/21	3	10.00	0	0.00	10.00	3	1,773	0.17%
2019/02/19	0	10.00	0	0.00	10.00	0	1,753	0.00%
2019/02/18	0.8	10.05	0	0.00	10.05	0.8	1,738	0.04%
2019/02/14	0	9.96	0	0.00	9.95	0	1,699	0.00%
2019/02/12	0	9.93	0	0.00	9.91	0	1,677	0.00%
2019/02/11	0.4	9.90	0	0.00	9.88	0.4	1,726	0.02%
2019/01/30	0.2	9.90	0	0.00	9.90	0.2	1,724	0.01%
2019/01/29	2	9.85	0	0.00	9.87	2	1,703	0.12%
2019/01/28	0.3	9.86	0	0.00	9.85	0.3	1,699	0.02%
2019/01/23	2.2	9.75	0	0.00	9.80	2.2	1,795	0.12%
2019/01/22	2	9.75	0	0.00	9.79	2	1,829	0.11%
2019/01/21	0	9.79	0	0.00	9.78	0	1,868	0.00%
2019/01/18	2.2	9.75	0	0.00	9.76	2.2	1,945	0.11%
2019/01/16	2	9.70	0	0.00	9.66	2	2,038	0.10%
2019/01/15	1	9.76	0	0.00	9.77	1	2,067	0.05%
2019/01/09	0	0.00	5	9.71	9.74	-5	2,397	-0.21%
2019/01/08	0	9.60	0	0.00	9.60	0	2,427	0.00%
2019/01/07	0.4	9.63	10	9.59	9.63	-9.6	2,463	-0.39%
2019/01/04	0	0.00	4	9.50	9.54	-4	2,510	-0.16%
2019/01/03	0	9.59	0	0.00	9.58	0	2,629	0.00%
2019/01/02	0.4	9.55	0	0.00	9.55	0.4	2,642	0.02%
2018/12/27	4	9.61	0	0.00	9.59	4	2,627	0.15%
2018/12/26	0.1	9.60	0	0.00	9.60	0.1	2,636	0.00%
2018/12/25	0	9.60	0	0.00	9.59	0	2,627	0.00%
2018/12/24	0.2	9.80	0	0.00	9.80	0.2	2,628	0.01%
2018/12/22	0	0.00	2	9.57	9.71	-2	2,593	-0.08%
2018/12/20	1	9.50	0	0.00	9.57	1	2,722	0.04%
2018/12/19	3	9.52	0	0.00	9.58	3	2,713	0.11%
2018/12/18	5	9.66	0	0.00	9.60	5	2,680	0.19%
2018/12/17	1	9.77	0	0.00	9.82	1	2,651	0.04%
2018/12/14	4	9.84	0	0.00	9.87	4	2,635	0.15%
2018/12/13	1	9.86	0	0.00	9.92	1	2,619	0.04%
2018/12/10	0	9.99	0	0.00	9.96	0	2,620	0.00%
2018/12/07	0.4	9.99	0	0.00	9.99	0.4	2,644	0.01%
2018/11/29	0	9.98	0	0.00	9.97	0	2,695	0.00%
2018/11/28	10.2	9.93	0	0.00	9.97	10.2	2,695	0.38%
2018/11/26	1.1	9.96	0	0.00	9.93	1.1	2,704	0.04%
2018/11/23	0.2	9.88	0	0.00	9.87	0.2	2,746	0.01%
2018/10/31	0	0.00	9	9.94	10.05	-9	3,313	-0.27%
2018/10/30	0	9.81	0	0.00	9.80	0	3,301	0.00%
2018/10/29	3.2	9.59	0	0.00	9.57	3.2	3,333	0.10%
2018/10/26	1.1	9.65	0	0.00	9.69	1.1	3,556	0.03%
2018/10/25	7.3	9.83	0	0.00	9.80	7.3	3,827	0.19%
2018/10/24	8	9.97	8	10.05	10.05	0	3,953	0.00%
2018/10/23	3.2	10.01	0	0.00	10.00	3.2	4,052	0.08%
2018/10/19	5	10.05	5	10.30	10.05	0	4,194	0.00%
2018/10/18	0.2	10.20	10	10.10	10.15	-9.8	3,995	-0.25%
2018/10/16	12	10.10	0	0.00	10.25	12	4,063	0.30%
2018/10/12	8	10.05	13	10.25	10.25	-5	4,026	-0.12%
2018/10/11	5	10.27	0	0.00	10.20	5	3,983	0.13%
2018/10/05	0	0.00	0	10.50	10.40	0	3,856	0.00%
2018/10/01	0	10.70	0	0.00	10.65	0	3,835	0.00%
2018/09/28	0.2	10.75	0	0.00	10.70	0.2	3,862	0.00%
2018/09/27	0	10.75	0.1	10.75	10.75	-0.1	3,803	0.00%
2018/09/26	2.1	10.65	0	0.00	10.60	2.1	3,726	0.06%
2018/09/25	0.5	10.65	0	0.00	10.65	0.5	3,744	0.01%
2018/09/19	0	10.60	2	10.60	10.60	-2	3,723	-0.05%
2018/09/18	0.2	10.60	0	0.00	10.50	0.2	3,718	0.00%
2018/09/17	0	0.00	1	10.50	10.50	-1	3,748	-0.03%
2018/09/13	1	10.55	0	0.00	10.65	1	3,792	0.03%
2018/09/10	0	0.00	5	10.40	10.45	-5	3,949	-0.13%
2018/09/07	0	0.00	5	10.50	10.50	-5	4,020	-0.12%
2018/09/05	2.1	10.50	0	0.00	10.50	2.1	4,062	0.05%
2018/09/03	6	10.64	0	0.00	10.65	6	4,123	0.15%
2018/08/31	0	0.00	0.6	10.60	10.60	-0.6	4,155	-0.01%
2018/08/29	0	10.65	0	0.00	10.65	0	4,211	0.00%
2018/08/28	0.2	10.55	0	0.00	10.55	0.2	4,190	0.00%
2018/08/27	0.4	10.50	0	0.00	10.50	0.4	4,157	0.01%
2018/08/24	0	10.50	0	0.00	10.50	0	4,158	0.00%
2018/08/23	0.2	10.50	0	0.00	10.45	0.2	4,216	0.00%
2018/08/22	0	10.45	0	0.00	10.45	0	4,292	0.00%
2018/08/21	0	10.45	0	0.00	10.45	0	4,299	0.00%
2018/08/20	0.6	10.40	0	0.00	10.45	0.6	4,316	0.01%
2018/08/16	0	0.00	1	10.35	10.40	-1	4,330	-0.02%
2018/08/13	2	10.40	5	10.35	10.40	-3	4,256	-0.07%
2018/08/10	1	10.60	0	0.00	10.60	1	4,191	0.02%
2018/08/09	0	0.00	10	10.75	10.75	-10	4,084	-0.24%
2018/08/08	0.2	10.75	0	0.00	10.75	0.2	4,093	0.00%
2018/08/07	0	10.70	6	10.75	10.70	-6	4,088	-0.15%
2018/08/06	0.3	10.80	0	0.00	10.80	0.3	4,048	0.01%
2018/08/03	37	10.71	0	0.00	10.75	37	4,079	0.91%
2018/08/02	6	10.70	5	10.70	10.65	1	4,079	0.02%
2018/08/01	5	11.35	0	0.00	11.45	5	3,835	0.13%
2018/07/31	0	11.20	0	0.00	11.25	0	3,500	0.00%
2018/07/30	0.2	11.10	0	0.00	11.10	0.2	3,342	0.01%
2018/07/27	0	11.00	0	0.00	11.00	0	3,196	0.00%
2018/07/26	0.1	11.00	0	0.00	11.00	0.1	3,146	0.00%
2018/07/25	0.3	11.00	0	0.00	11.00	0.3	3,102	0.01%
2018/07/24	0	10.90	0	0.00	10.95	0	3,076	0.00%
2018/07/23	0.2	10.85	0	0.00	10.85	0.2	3,027	0.01%
2018/07/20	0	10.80	0	0.00	10.80	0	2,988	0.00%
2018/07/19	0.3	10.80	0	0.00	10.80	0.3	2,991	0.01%
2018/07/18	0.3	10.75	0	0.00	10.80	0.3	2,987	0.01%
2018/07/13	1	10.75	0	0.00	10.75	1	3,028	0.03%
2018/07/12	0	10.70	0	0.00	10.70	0	3,043	0.00%
2018/07/10	0	0.00	5	10.60	10.70	-5	3,114	-0.16%
2018/07/09	0.2	10.65	0	0.00	10.65	0.2	3,137	0.01%
2018/07/06	0	10.55	0	0.00	10.55	0	3,153	0.00%
2018/07/05	0.3	10.65	0	0.00	10.65	0.3	3,175	0.01%
2018/07/04	0	0.00	33	10.60	10.70	-33	3,203	-1.03%
2018/06/29	0	10.70	1	10.70	10.75	-1	3,282	-0.03%
2018/06/28	0.2	10.70	0	0.00	10.70	0.2	3,289	0.01%
2018/06/27	0	10.75	0	0.00	10.75	0	3,329	0.00%
2018/06/26	0.1	10.80	0	0.00	10.85	0.1	3,367	0.00%
2018/06/25	0.2	10.85	0	0.00	10.85	0.2	3,406	0.01%
2018/06/22	6	10.85	0	0.00	10.80	6	3,382	0.18%
2018/06/21	0	10.90	0	0.00	10.90	0	3,355	0.00%
2018/06/20	5	10.90	0	0.00	10.95	5	3,362	0.15%
2018/06/19	0.5	10.90	0	10.90	10.90	0.5	3,282	0.02%
2018/06/12	1	10.70	3	10.70	10.65	-2	3,205	-0.06%
2018/06/11	0	10.70	20	10.70	10.70	-20	3,170	-0.63%
2018/06/08	0.2	10.60	0	0.00	10.65	0.2	3,113	0.01%
2018/06/07	0	0.00	0.9	10.60	10.65	-0.9	3,094	-0.03%
2018/06/06	0	10.55	0	0.00	10.55	0	3,070	0.00%
2018/06/05	0.3	10.55	0	0.00	10.55	0.3	3,047	0.01%
2018/05/30	0	0.00	3	10.45	10.50	-3	2,946	-0.10%
2018/05/29	2	10.55	0	0.00	10.60	2	2,906	0.07%
2018/05/28	10.3	10.50	0	0.00	10.55	10.3	2,876	0.36%
2018/05/24	0	10.45	0	0.00	10.50	0	2,877	0.00%
2018/05/23	0.2	10.45	0	0.00	10.45	0.2	2,918	0.01%
2018/05/22	0	10.40	0	0.00	10.50	0	2,904	0.00%
2018/05/21	0.3	10.50	0	0.00	10.50	0.3	2,947	0.01%
2018/05/18	0.3	10.45	3.7	10.45	10.50	-3.4	2,957	-0.12%
2018/05/15	2	10.45	0	0.00	10.45	2	3,086	0.06%
2018/05/09	0	10.45	0	0.00	10.45	0	3,181	0.00%
2018/05/08	0.2	10.40	0	0.00	10.45	0.2	3,206	0.01%
2018/05/07	0.7	10.40	0	0.00	10.45	0.7	3,258	0.02%
2018/05/02	3	10.42	0	0.00	10.50	3	3,302	0.09%
2018/04/30	0.2	10.30	0	0.00	10.35	0.2	3,320	0.01%
2018/04/27	0	10.25	0	0.00	10.30	0	3,384	0.00%
2018/04/26	0.1	10.20	0	0.00	10.20	0.1	3,563	0.00%
2018/04/24	20	10.25	0	0.00	10.20	20	3,855	0.52%
2018/04/20	0	10.25	0	0.00	10.25	0	4,082	0.00%
2018/04/19	0.3	10.20	0	0.00	10.25	0.3	4,191	0.01%
2018/04/18	0.1	10.20	0	0.00	10.20	0.1	4,267	0.00%
2018/04/17	0	0.00	3	10.20	10.20	-3	4,323	-0.07%
2018/04/11	0	10.25	0	0.00	10.25	0	4,419	0.00%
2018/04/10	0	10.20	0	0.00	10.20	0	4,392	0.00%
2018/04/09	0.9	10.25	10	10.20	10.25	-9.1	4,366	-0.21%
2018/04/03	0	0.00	40	10.15	10.25	-40	4,332	-0.92%
2018/04/02	0	0.00	1,060	10.25	10.25	-1,060	4,326	-24.50%	大賣/鉅額交易
2018/03/29	0	10.15	0	0.00	10.20	0	4,234	0.00%
2018/03/28	0.2	10.15	0	0.00	10.15	0.2	4,191	0.00%
2018/03/27	0	10.05	10	10.10	10.05	-10	4,141	-0.24%
2018/03/26	0.1	10.05	0	0.00	10.05	0.1	4,185	0.00%
2018/03/22	0	10.05	0	0.00	10.10	0	4,217	0.00%
2018/03/21	0.1	10.10	2	10.10	10.10	-1.9	4,199	-0.05%
2018/03/20	0	10.10	0	0.00	10.10	0	4,194	0.00%
2018/03/19	0.3	10.05	1	10.05	10.05	-0.7	4,181	-0.02%
2018/03/13	2	9.97	0	0.00	10.00	2	4,068	0.05%
2018/03/12	2	9.97	0	0.00	10.00	2	4,054	0.05%
2018/03/09	26	9.88	0	0.00	9.91	26	4,010	0.65%
2018/03/08	0	9.85	0	0.00	9.85	0	4,031	0.00%
2018/03/07	0.6	9.84	0	0.00	9.84	0.6	4,041	0.01%
2018/03/05	0.1	9.83	0	0.00	9.83	0.1	4,070	0.00%
2018/03/02	1	9.95	0	0.00	9.88	1	4,053	0.02%
2018/03/01	20	9.98	0	0.00	9.98	20	4,003	0.50%
2018/02/27	3	9.98	0	0.00	10.00	3	3,990	0.08%
2018/02/22	0	9.94	0	0.00	9.95	0	3,927	0.00%
2018/02/21	0.4	9.94	0	0.00	9.94	0.4	3,949	0.01%
2018/02/08	0	9.68	0	0.00	9.68	0	3,800	0.00%
2018/02/07	0.5	9.63	0	0.00	9.63	0.5	3,774	0.01%
2018/02/05	0.1	9.90	0	0.00	9.90	0.1	3,488	0.00%
2018/01/23	0	10.10	3	10.20	10.15	-3	3,075	-0.10%
2018/01/22	0.1	10.05	4	10.10	10.15	-3.9	2,987	-0.13%
2018/01/19	102.3	9.94	0	0.00	9.98	102.3	2,801	3.65%	大買/鉅額交易
2018/01/18	258	9.94	1.6	9.85	9.96	256.4	2,687	9.54%	大買/鉅額交易
2018/01/17	700	9.74	0	0.00	9.74	700	2,491	28.10%	大買/鉅額交易
2018/01/16	20	9.70	2	9.72	9.70	18	2,352	0.77%
2018/01/15	0	0.00	7	9.69	9.65	-7	2,187	-0.32%
2018/01/10	5	9.51	0	0.00	9.51	5	1,891	0.26%
2018/01/09	0	9.49	0	0.00	9.50	0	1,819	0.00%
2018/01/08	0.3	9.49	0	0.00	9.51	0.3	1,790	0.02%