台中銀 (2812)-臺銀-臺中券商分點個股進出

台股 » 個股 » 台中銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台中銀

(2812)

可現股當沖

股價
17.95
漲跌
▲0.05
漲幅
+0.28%
成交量
5,247張
產業
上市金融類股
876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

台中銀 (2812)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	18.3	17.93	16	17.96	17.90	2.3	7,203	0.03%
2024/05/14	10	17.97	0	0.00	17.90	10	7,288	0.14%
2024/05/13	12.6	18.06	26.1	18.07	18.05	-13.5	7,381	-0.18%
2024/05/10	32.5	17.95	72.6	17.97	18.05	-40.1	7,667	-0.52%
2024/05/09	68.7	17.97	8.7	17.96	17.85	59.9	9,122	0.66%
2024/05/08	6.3	17.90	0.9	17.95	17.90	5.4	9,200	0.06%
2024/05/07	15.3	17.94	4.2	17.98	18.00	11.1	9,213	0.12%
2024/05/06	14.2	18.03	54.3	18.01	18.05	-40.1	9,132	-0.44%
2024/05/03	11.4	17.81	26.2	17.90	17.80	-14.8	9,025	-0.16%
2024/05/02	9.6	17.74	16	17.69	17.80	-6.4	8,951	-0.07%
2024/04/30	7.1	17.71	0.7	17.74	17.70	6.4	8,924	0.07%
2024/04/29	55.1	17.70	12.6	17.77	17.80	42.5	8,881	0.48%
2024/04/26	4.3	17.49	0	0.00	17.45	4.3	8,785	0.05%
2024/04/25	5.5	17.45	0.1	17.50	17.45	5.4	8,782	0.06%
2024/04/24	49.1	17.59	3.7	17.49	17.45	45.5	8,771	0.52%
2024/04/23	8.1	17.57	46.5	17.55	17.70	-38.4	8,759	-0.44%
2024/04/22	24.7	17.30	21.6	17.34	17.30	3.1	8,673	0.04%
2024/04/19	26.9	17.06	7	17.10	17.10	19.9	8,587	0.23%
2024/04/18	10	17.26	24.2	17.23	17.40	-14.2	8,456	-0.17%
2024/04/17	12.5	17.16	1.3	17.25	17.30	11.2	8,453	0.13%
2024/04/16	54.8	17.09	37.4	17.05	17.00	17.3	8,584	0.20%
2024/04/15	14.5	17.34	5.2	17.33	17.40	9.4	8,476	0.11%
2024/04/12	26.6	17.28	9	17.29	17.25	17.6	8,441	0.21%
2024/04/11	9.2	17.37	24.1	17.43	17.45	-14.9	8,412	-0.18%
2024/04/10	8.2	17.27	24.7	17.31	17.30	-16.5	8,352	-0.20%
2024/04/09	8.7	17.13	25	17.13	17.15	-16.3	8,298	-0.20%
2024/04/08	12.1	17.07	26	17.05	17.10	-13.9	8,280	-0.17%
2024/04/03	29.2	16.98	3.3	17.01	17.00	25.9	8,262	0.31%
2024/04/02	38.1	17.06	2	17.00	17.00	36.1	8,243	0.44%
2024/04/01	1.3	17.12	12.1	17.19	17.10	-10.8	8,240	-0.13%
2024/03/29	1.1	17.05	12.4	17.08	17.10	-11.3	8,224	-0.14%
2024/03/28	7.2	17.10	13.6	17.10	17.05	-6.4	8,205	-0.08%
2024/03/27	17.7	16.96	14.3	17.00	17.05	3.4	8,207	0.04%
2024/03/26	60.5	16.92	10.4	16.90	16.85	50	8,182	0.61%
2024/03/25	64.2	16.90	0.3	17.00	16.90	63.9	8,172	0.78%
2024/03/22	8.9	16.97	80.2	16.99	17.00	-71.3	8,244	-0.86%
2024/03/21	48.2	16.97	60.5	16.93	16.95	-12.3	8,273	-0.15%
2024/03/20	51.9	16.83	10.7	16.85	16.75	41.2	8,250	0.50%
2024/03/19	35.4	16.96	1	16.95	16.90	34.4	8,199	0.42%
2024/03/18	14.6	17.08	18.6	17.08	17.10	-4	8,193	-0.05%
2024/03/15	20.2	17.22	205.5	17.22	17.20	-185.2	8,090	-2.29%	大賣/鉅額交易
2024/03/14	13.5	17.61	23.1	17.56	17.55	-9.6	7,817	-0.12%
2024/03/13	12.2	17.49	15.4	17.48	17.55	-3.3	7,716	-0.04%
2024/03/12	45	17.26	0	0.00	17.30	45	7,655	0.59%
2024/03/11	5.6	17.11	21.9	17.12	17.15	-16.4	7,752	-0.21%
2024/03/08	31.3	17.05	45	17.14	17.10	-13.7	7,737	-0.18%
2024/03/07	23.9	17.06	71.9	17.10	17.15	-48.1	7,643	-0.63%
2024/03/06	84	17.05	163.6	17.04	17.10	-79.6	7,564	-1.05%	大賣/
2024/03/05	0.5	16.80	2.2	16.83	16.75	-1.7	7,463	-0.02%
2024/03/04	57	16.75	44.4	16.75	16.75	12.6	7,428	0.17%
2024/03/01	139.8	16.75	34.6	16.79	16.80	105.2	7,384	1.42%	大買/鉅額交易
2024/02/29	15.6	16.57	136.2	16.62	16.65	-120.6	7,294	-1.65%	大賣/鉅額交易
2024/02/27	110.3	16.40	62	16.38	16.40	48.3	7,143	0.68%	大買/
2024/02/26	62.8	16.32	100.3	16.32	16.40	-37.5	7,083	-0.53%
2024/02/23	29.2	15.69	7	15.71	15.70	22.2	6,620	0.34%
2024/02/22	72.1	15.78	18	15.79	15.80	54.1	6,636	0.82%
2024/02/21	12.8	15.69	52	15.75	15.85	-39.2	6,618	-0.59%
2024/02/20	17	15.61	18	15.64	15.60	-1	6,703	-0.02%
2024/02/19	42.7	15.59	29.5	15.57	15.60	13.2	6,726	0.20%
2024/02/16	46	15.52	16	15.51	15.50	30	6,724	0.45%
2024/02/15	35.2	15.41	22.6	15.43	15.50	12.6	6,602	0.19%
2024/02/05	21.4	15.36	20	15.38	15.35	1.4	6,461	0.02%
2024/02/02	82.9	15.33	35.2	15.31	15.40	47.7	6,356	0.75%
2024/02/01	524.5	15.17	437.5	15.06	15.30	87.1	6,057	1.44%	大買/大賣/
2024/01/31	106.6	15.79	12.9	15.90	15.70	93.7	4,569	2.05%	大買/
2024/01/30	22.2	15.88	1.1	15.90	15.85	21	4,473	0.47%
2024/01/29	5.1	15.95	0.9	16.00	15.95	4.2	4,450	0.09%
2024/01/26	3.3	15.95	0	0.00	16.00	3.3	4,453	0.08%
2024/01/25	7.3	15.96	3.7	15.95	15.90	3.6	4,461	0.08%
2024/01/24	3.1	15.90	1.7	15.95	15.90	1.4	4,468	0.03%
2024/01/23	1	15.90	2	15.93	15.95	-1	4,477	-0.02%
2024/01/22	9.3	15.89	1	15.90	15.85	8.3	4,498	0.18%
2024/01/19	5.1	15.88	1.6	15.90	15.95	3.5	4,497	0.08%
2024/01/18	15.7	15.84	1	15.85	15.85	14.7	4,502	0.33%
2024/01/17	20.5	15.80	1	15.90	15.80	19.5	4,485	0.43%
2024/01/16	81.3	15.94	8	15.90	15.90	73.3	4,430	1.65%
2024/01/15	34.2	16.15	7	16.13	16.10	27.2	4,366	0.62%
2024/01/12	27.7	16.09	21	16.09	16.15	6.7	4,399	0.15%
2024/01/11	10.3	16.20	4.9	16.20	16.20	5.4	4,382	0.12%
2024/01/10	22.2	16.08	41	16.08	16.15	-18.8	4,400	-0.43%
2024/01/09	3.2	15.89	2	15.90	15.85	1.2	4,223	0.03%
2024/01/08	2	15.95	12	15.96	15.90	-10	4,216	-0.24%
2024/01/05	6.4	15.94	50.8	16.00	15.95	-44.4	4,209	-1.06%
2024/01/04	3.1	15.95	5.2	15.92	15.95	-2.1	4,224	-0.05%
2024/01/03	11.3	15.89	8.3	15.85	15.90	3	4,301	0.07%
2024/01/02	3.1	15.90	4	15.91	15.90	-0.9	4,294	-0.02%
2023/12/29	6.1	15.91	3.3	15.95	15.90	2.8	4,321	0.07%
2023/12/28	2.1	15.85	0	0.00	16.00	2.1	4,325	0.05%
2023/12/27	17	15.90	0.2	15.95	15.90	16.8	4,332	0.39%
2023/12/26	56.6	15.90	16.9	15.92	15.95	39.7	4,327	0.92%
2023/12/25	0.5	15.85	6	15.73	15.80	-5.5	4,334	-0.13%
2023/12/22	13.7	15.68	76.7	15.70	15.70	-62.9	4,353	-1.45%
2023/12/21	10.4	15.79	2	15.80	15.75	8.4	4,350	0.19%
2023/12/20	21.1	15.92	102.5	15.90	15.90	-81.4	4,329	-1.88%	大賣/
2023/12/19	59.8	15.75	121	15.76	15.75	-61.3	4,316	-1.42%	大賣/
2023/12/18	47.8	15.99	68	15.99	15.95	-20.2	4,231	-0.48%
2023/12/15	34.5	16.27	12.5	16.25	16.20	22	4,157	0.53%
2023/12/14	103.2	16.35	104	16.40	16.35	-0.8	4,138	-0.02%	大買/大賣/
2023/12/13	65.4	16.27	27.6	16.25	16.20	37.9	4,085	0.93%
2023/12/12	7.1	16.47	91.3	16.46	16.50	-84.1	3,978	-2.11%
2023/12/11	81.1	16.44	130.2	16.43	16.45	-49	3,940	-1.24%	大賣/
2023/12/08	56.1	16.14	36.3	16.12	16.20	19.8	3,811	0.52%
2023/12/07	20.7	16.00	8.7	15.95	16.05	12	3,739	0.32%
2023/12/06	50	16.08	148.7	16.03	16.05	-98.7	3,707	-2.66%	大賣/
2023/12/05	14.1	15.82	3.1	15.82	15.80	11	3,551	0.31%
2023/12/04	103.2	15.75	117.4	15.79	15.80	-14.2	3,503	-0.41%	大買/大賣/
2023/12/01	112.5	15.70	1.7	15.77	15.75	110.9	3,500	3.17%	大買/鉅額交易
2023/11/30	11.2	15.64	1	15.80	15.80	10.2	3,475	0.29%
2023/11/29	32	15.60	1	15.65	15.65	31	3,395	0.91%
2023/11/28	2.4	15.59	58	15.63	15.65	-55.6	3,389	-1.64%
2023/11/27	50.1	15.56	0	0.00	15.55	50.1	3,344	1.50%
2023/11/24	29.3	15.60	10.4	15.61	15.60	18.9	3,336	0.57%
2023/11/23	13.1	15.57	81.5	15.61	15.70	-68.3	3,312	-2.06%
2023/11/22	109.2	15.43	28.3	15.43	15.50	80.9	3,201	2.53%	大買/
2023/11/21	48.2	15.44	15.2	15.42	15.45	33.1	3,169	1.04%
2023/11/20	25.5	15.35	72.5	15.36	15.40	-47	3,079	-1.53%
2023/11/17	66	15.20	166.8	15.23	15.35	-100.9	3,026	-3.33%	大賣/
2023/11/16	3	15.00	91.2	15.01	15.05	-88.2	2,867	-3.08%
2023/11/15	152.9	14.97	103	15.00	15.00	49.9	2,824	1.77%	大買/大賣/
2023/11/14	44.7	14.90	33	14.95	14.95	11.7	2,820	0.41%
2023/11/13	3	14.92	2.3	14.91	14.90	0.7	2,868	0.02%
2023/11/10	23	14.91	100.8	14.95	14.90	-77.8	2,997	-2.59%
2023/11/09	16.2	14.87	0.6	14.90	14.90	15.7	3,030	0.52%
2023/11/08	4.2	14.85	9.6	14.83	14.85	-5.4	3,096	-0.17%
2023/11/07	90.1	14.85	5.9	14.86	14.85	84.2	3,084	2.73%
2023/11/06	16.5	14.90	6.2	14.88	14.90	10.3	3,086	0.33%
2023/11/03	106	14.80	102	14.85	14.80	4	3,084	0.13%	大買/大賣/
2023/11/02	1.1	14.75	0	0.00	14.80	1.1	3,126	0.03%
2023/11/01	12.3	14.68	0	0.00	14.70	12.3	3,122	0.39%
2023/10/31	21.2	14.66	50	14.70	14.70	-28.8	3,135	-0.92%
2023/10/30	112.8	14.65	13.2	14.69	14.65	99.7	3,243	3.07%	大買/
2023/10/27	10.1	14.76	214.1	14.75	14.70	-204.1	3,250	-6.28%	大賣/鉅額交易
2023/10/26	17.1	14.71	4	14.73	14.75	13.1	3,303	0.40%
2023/10/25	108	14.75	100	14.80	14.75	8	3,294	0.24%	大買/
2023/10/24	110.1	14.73	103	14.80	14.75	7.1	3,336	0.21%	大買/大賣/
2023/10/23	12.6	14.75	34.4	14.75	14.80	-21.8	3,373	-0.65%
2023/10/20	99.4	14.79	4	14.70	14.85	95.4	3,402	2.80%
2023/10/19	43.2	14.82	2	14.85	14.90	41.2	3,428	1.20%
2023/10/18	9.2	14.89	23	14.83	14.90	-13.8	3,467	-0.40%
2023/10/17	3.2	14.90	0	0.00	14.90	3.2	3,476	0.09%
2023/10/16	10.2	14.92	1	14.95	14.95	9.2	3,655	0.25%
2023/10/13	3.2	14.95	6	14.93	14.95	-2.8	4,098	-0.07%
2023/10/12	11.8	14.95	11.1	15.00	15.00	0.7	4,414	0.02%
2023/10/11	1.8	14.90	121.3	14.94	14.95	-119.5	4,524	-2.64%	大賣/鉅額交易
2023/10/06	5	14.77	0	0.00	14.75	5	4,514	0.11%
2023/10/05	7.4	14.69	2.3	14.71	14.70	5.1	4,580	0.11%
2023/10/04	29.7	14.73	0	0.00	14.70	29.7	4,602	0.65%
2023/10/03	7.3	14.74	0.1	14.80	14.80	7.1	4,687	0.15%
2023/10/02	44.1	14.74	10	14.75	14.75	34.1	4,752	0.72%
2023/09/28	205.3	14.70	200	14.75	14.65	5.3	4,891	0.11%	大買/大賣/
2023/09/27	7.7	14.70	3	14.70	14.70	4.7	4,938	0.10%
2023/09/26	19.2	14.71	0	0.00	14.70	19.2	4,961	0.39%
2023/09/25	1.1	14.75	0	0.00	14.80	1.1	5,037	0.02%
2023/09/22	17.8	14.78	0	0.00	14.75	17.8	5,226	0.34%
2023/09/21	8.2	14.79	0.2	14.86	14.75	7.9	5,228	0.15%
2023/09/20	1.4	14.85	0.8	14.90	14.90	0.6	5,212	0.01%
2023/09/19	12.8	14.85	0.2	14.85	14.85	12.7	5,230	0.24%
2023/09/18	101.5	14.85	34	14.85	14.90	67.5	5,284	1.28%	大買/
2023/09/15	2.8	14.92	101.7	14.95	14.95	-98.9	5,308	-1.86%	大賣/
2023/09/14	31.9	14.90	4	14.90	14.90	27.9	5,299	0.53%
2023/09/13	107.6	14.85	11.8	14.90	14.90	95.7	5,311	1.80%	大買/
2023/09/12	35.2	14.80	10.2	14.85	14.85	25	5,371	0.47%
2023/09/11	34.5	14.78	0	0.00	14.80	34.5	5,403	0.64%
2023/09/08	5.1	14.76	3	14.75	14.80	2.1	5,393	0.04%
2023/09/07	8.5	14.77	0	0.00	14.75	8.5	5,419	0.16%
2023/09/06	28.8	14.87	2.1	14.88	14.80	26.7	5,466	0.49%
2023/09/05	6.9	14.91	0	0.00	14.90	6.9	5,470	0.13%
2023/09/04	29.5	14.90	15.2	14.92	14.90	14.3	5,520	0.26%
2023/09/01	0	0.00	37.3	14.82	14.85	-37.3	5,539	-0.67%
2023/08/31	2.9	14.80	0.3	14.85	14.75	2.6	5,542	0.05%
2023/08/30	3.5	14.79	2.2	14.80	14.80	1.3	5,615	0.02%
2023/08/29	6.7	14.79	7.2	14.76	14.80	-0.6	5,620	-0.01%
2023/08/28	5.1	14.66	1	14.70	14.70	4.1	5,646	0.07%
2023/08/25	6.6	14.64	0.5	14.70	14.60	6.1	5,686	0.11%
2023/08/24	10.3	14.61	0.3	14.65	14.65	10	5,703	0.18%
2023/08/23	10	14.62	1	14.65	14.60	9	5,763	0.16%
2023/08/22	17.3	14.62	1.8	14.65	14.65	15.5	5,809	0.27%
2023/08/21	50	14.61	31.1	14.59	14.65	19	5,828	0.33%
2023/08/18	14.5	14.55	27	14.64	14.55	-12.5	5,861	-0.21%
2023/08/17	16.5	14.41	4.9	14.49	14.55	11.6	5,830	0.20%
2023/08/16	65.4	14.46	53.7	14.42	14.50	11.7	5,797	0.20%
2023/08/15	14.7	14.70	60	14.65	14.65	-45.3	5,689	-0.80%
2023/08/14	55.2	14.72	2	14.73	14.70	53.2	5,704	0.93%
2023/08/11	2.2	14.86	2	14.85	14.90	0.2	5,765	0.00%
2023/08/10	4	14.85	3	14.93	14.85	1	5,816	0.02%
2023/08/09	12.4	14.85	12	14.85	14.85	0.4	5,824	0.01%
2023/08/08	38.3	14.82	1	14.80	14.80	37.3	5,865	0.64%
2023/08/07	46.4	14.90	13	14.91	14.90	33.4	5,967	0.56%
2023/08/04	4.4	14.89	1	14.80	14.85	3.4	5,993	0.06%
2023/08/02	28.6	14.84	10	14.86	14.85	18.6	6,033	0.31%
2023/08/01	7.1	14.91	57	14.92	15.00	-49.9	6,003	-0.83%
2023/07/31	51.3	14.94	19.2	14.99	14.90	32.1	6,038	0.53%
2023/07/28	10.6	14.98	2	15.00	15.00	8.6	6,037	0.14%
2023/07/27	11.7	15.01	3.4	15.05	15.05	8.3	6,158	0.13%
2023/07/26	1	14.90	113.1	14.98	15.05	-112.1	6,289	-1.78%	大賣/鉅額交易
2023/07/25	10.4	14.85	55	14.85	14.90	-44.6	6,312	-0.71%
2023/07/24	89.1	14.84	5	14.80	14.80	84.1	6,290	1.34%
2023/07/21	163	14.90	4	14.90	14.90	159	6,277	2.53%	大買/鉅額交易
2023/07/20	14.8	14.95	3	14.90	14.95	11.8	6,368	0.19%
2023/07/19	119.3	14.99	7	14.97	15.00	112.3	6,347	1.77%	大買/鉅額交易
2023/07/18	168.1	15.04	31.1	15.06	15.15	137	6,220	2.20%	大買/鉅額交易
2023/07/17	83.6	15.71	85	15.74	15.75	-1.4	5,840	-0.02%
2023/07/14	16.1	15.52	38.4	15.50	15.55	-22.3	5,566	-0.40%
2023/07/13	76.3	15.49	27.1	15.45	15.45	49.2	5,480	0.90%
2023/07/12	9	15.46	7	15.44	15.50	2	5,504	0.04%
2023/07/11	15	15.40	21.2	15.40	15.45	-6.2	5,482	-0.11%
2023/07/10	13.2	15.26	5	15.34	15.25	8.2	5,506	0.15%
2023/07/07	38.6	15.12	110.4	15.10	15.20	-71.8	5,473	-1.31%	大賣/
2023/07/06	91.9	15.40	10	15.40	15.20	81.9	5,464	1.50%
2023/07/05	11	15.54	21.4	15.50	15.50	-10.4	5,340	-0.19%
2023/07/04	16	15.48	26.7	15.47	15.45	-10.7	5,311	-0.20%
2023/07/03	13.5	15.46	33.4	15.42	15.45	-19.9	5,297	-0.38%
2023/06/30	15	15.07	26	15.10	15.20	-11	5,217	-0.21%
2023/06/29	3	14.98	9	14.95	14.95	-6	5,042	-0.12%
2023/06/28	5	14.94	10.5	14.95	14.95	-5.5	5,061	-0.11%
2023/06/26	3	14.88	6	14.93	14.95	-3	5,095	-0.06%
2023/06/21	17.5	14.88	6.8	14.84	14.90	10.7	5,055	0.21%
2023/06/20	0.8	14.84	2.6	14.81	14.80	-1.8	5,070	-0.04%
2023/06/19	8.8	14.79	58	14.79	14.80	-49.2	5,120	-0.96%
2023/06/16	7	14.84	9.5	14.83	14.80	-2.6	5,149	-0.05%
2023/06/15	46.4	14.85	1	14.85	14.80	45.4	5,129	0.88%
2023/06/14	7.8	14.92	405	14.90	14.90	-397.2	5,187	-7.66%	大賣/鉅額交易
2023/06/13	2	14.95	9.1	14.90	14.90	-7.1	5,393	-0.13%
2023/06/12	6.3	14.90	27.1	14.85	14.85	-20.8	5,429	-0.38%
2023/06/09	2	14.75	0	0.00	14.75	2	5,640	0.04%
2023/06/08	63.3	14.75	68	14.75	14.70	-4.8	5,831	-0.08%
2023/06/07	9.3	14.80	6	14.83	14.80	3.3	5,987	0.06%
2023/06/06	4.4	14.80	2.2	14.80	14.80	2.2	6,036	0.04%
2023/06/05	3.7	14.76	14	14.76	14.75	-10.3	6,096	-0.17%
2023/06/02	77.8	14.65	83.3	14.69	14.70	-5.5	6,155	-0.09%
2023/06/01	103	14.66	83.3	14.75	14.65	19.7	6,229	0.32%	大買/
2023/05/31	50.3	14.65	6	14.70	14.65	44.3	6,269	0.71%
2023/05/30	27.1	14.65	0.6	14.70	14.70	26.4	6,363	0.41%
2023/05/29	20.8	14.60	56	14.65	14.65	-35.2	6,459	-0.54%
2023/05/26	243.2	14.58	200	14.65	14.60	43.2	6,599	0.65%	大買/大賣/
2023/05/25	31.3	14.66	5.2	14.65	14.65	26.2	6,690	0.39%
2023/05/24	13.5	14.70	19.1	14.71	14.70	-5.6	6,793	-0.08%
2023/05/23	3.4	14.70	5	14.71	14.70	-1.6	6,811	-0.02%
2023/05/22	3.5	14.70	5.2	14.70	14.70	-1.7	6,994	-0.02%
2023/05/19	27.2	14.67	0	0.00	14.70	27.2	7,004	0.39%
2023/05/18	16.3	14.77	1	14.75	14.70	15.3	7,049	0.22%
2023/05/17	48.3	14.75	31.9	14.73	14.75	16.4	7,009	0.23%
2023/05/16	6	14.64	3.2	14.65	14.65	2.9	6,928	0.04%
2023/05/15	25.2	14.57	14.1	14.57	14.60	11.1	6,957	0.16%
2023/05/12	12.2	14.46	31	14.45	14.55	-18.8	6,983	-0.27%
2023/05/11	60.7	14.55	134	14.55	14.55	-73.3	7,003	-1.05%	大賣/
2023/05/10	7.6	14.68	8	14.69	14.70	-0.4	6,955	-0.01%
2023/05/09	35.1	14.70	16.6	14.64	14.70	18.6	7,038	0.26%
2023/05/08	72.1	14.65	29.2	14.60	14.65	42.9	7,071	0.61%
2023/05/05	8.1	14.59	4	14.60	14.65	4.1	7,115	0.06%
2023/05/04	62.7	14.54	9	14.50	14.55	53.7	7,194	0.75%
2023/05/03	23.2	14.43	20.3	14.44	14.45	3	7,183	0.04%
2023/05/02	10.6	14.39	24.6	14.29	14.40	-14	7,141	-0.20%
2023/04/28	12	14.12	3.2	14.18	14.10	8.8	7,128	0.12%
2023/04/27	0.4	14.13	0	0.00	14.10	0.4	7,151	0.01%
2023/04/26	7.1	13.99	44.2	14.05	14.10	-37.1	7,185	-0.52%
2023/04/25	30.3	14.06	3	14.10	14.00	27.3	7,220	0.38%
2023/04/24	2.2	13.93	1	14.00	14.00	1.2	7,138	0.02%
2023/04/21	36	13.91	5.5	13.90	13.95	30.5	7,197	0.42%
2023/04/20	46.1	13.94	1.3	13.92	13.95	44.8	7,250	0.62%
2023/04/19	60.2	14.09	9.6	14.05	14.10	50.6	7,242	0.70%
2023/04/18	6.1	14.10	0	0.00	14.05	6.1	7,222	0.08%
2023/04/17	12.4	14.14	2.1	14.20	14.15	10.3	7,182	0.14%
2023/04/14	15.9	14.19	32.5	14.20	14.15	-16.6	7,079	-0.23%
2023/04/13	17	14.19	7.7	14.19	14.15	9.3	7,050	0.13%
2023/04/12	20.2	14.04	1	14.05	14.10	19.2	6,995	0.27%
2023/04/11	0	0.00	1	14.00	14.00	-1	6,937	-0.01%
2023/04/10	7.2	13.99	2	14.00	13.95	5.2	6,892	0.08%
2023/04/07	2.2	13.95	43.2	13.94	13.95	-41	6,853	-0.60%
2023/04/06	12.5	13.82	11	13.85	13.90	1.5	6,826	0.02%
2023/03/31	19.1	13.83	0	0.00	13.85	19.1	6,814	0.28%
2023/03/30	9.1	13.81	1	13.80	13.80	8.1	6,848	0.12%
2023/03/29	19	13.83	0	0.00	13.85	19	7,078	0.27%
2023/03/28	0	0.00	36	13.80	13.85	-36	7,090	-0.51%
2023/03/27	4.5	13.80	0	13.80	13.75	4.5	7,037	0.06%
2023/03/24	14.1	13.80	25	13.80	13.80	-10.9	7,039	-0.15%
2023/03/23	3.5	13.80	13	13.75	13.80	-9.5	7,004	-0.14%
2023/03/22	18.1	13.80	7	13.81	13.80	11.1	6,973	0.16%
2023/03/21	10	13.75	19	13.69	13.75	-9	6,921	-0.13%
2023/03/20	20.7	13.52	10.3	13.55	13.60	10.4	6,858	0.15%
2023/03/17	48.2	13.57	206.8	13.55	13.55	-158.6	6,842	-2.32%	大賣/鉅額交易
2023/03/16	76.3	13.49	20.8	13.51	13.50	55.5	6,757	0.82%
2023/03/15	16.3	13.68	21.8	13.70	13.70	-5.5	6,556	-0.08%
2023/03/14	292.9	13.61	73	13.59	13.60	219.9	6,510	3.38%	大買/鉅額交易
2023/03/13	461.4	13.68	144.9	13.60	13.75	316.5	6,266	5.05%	大買/大賣/鉅額交易
2023/03/10	96.1	13.92	3	13.85	13.90	93.1	6,050	1.54%
2023/03/09	72.3	14.06	12.1	14.11	14.05	60.2	5,909	1.02%
2023/03/08	19.2	14.09	12	14.10	14.15	7.2	5,845	0.12%
2023/03/07	42.3	14.03	6.6	14.03	14.05	35.8	5,796	0.62%
2023/03/06	11.4	13.88	12.1	13.89	13.90	-0.7	5,682	-0.01%
2023/03/03	48.2	13.75	36.9	13.75	13.75	11.3	5,597	0.20%
2023/03/02	24.4	13.79	21	13.80	13.75	3.4	5,567	0.06%
2023/03/01	26	13.86	18.2	13.84	13.90	7.8	5,443	0.14%
2023/02/24	106.8	13.74	24.5	13.75	13.75	82.3	5,339	1.54%	大買/
2023/02/23	86	13.66	74.3	13.68	13.65	11.7	5,141	0.23%
2023/02/22	5	13.49	22	13.45	13.45	-17	5,001	-0.34%
2023/02/21	119	13.35	99	13.40	13.35	20	4,879	0.41%	大買/
2023/02/20	107.1	13.33	39.4	13.33	13.40	67.7	4,846	1.40%	大買/
2023/02/17	12.1	13.21	200	13.25	13.25	-187.9	4,645	-4.04%	大賣/鉅額交易
2023/02/16	277	13.20	200	13.25	13.20	77	4,645	1.66%	大買/大賣/
2023/02/15	168.1	13.22	0.4	13.30	13.20	167.7	4,625	3.63%	大買/鉅額交易
2023/02/14	46	13.25	5	13.23	13.25	41	4,611	0.89%
2023/02/13	23.2	13.20	7	13.19	13.25	16.2	4,583	0.35%
2023/02/10	115	13.20	0	0.00	13.20	115	4,525	2.54%	大買/鉅額交易
2023/02/09	23.6	13.24	3	13.25	13.20	20.6	4,484	0.46%
2023/02/08	103	13.20	122	13.24	13.20	-19	4,419	-0.43%	大買/大賣/
2023/02/07	115.2	13.15	100	13.20	13.20	15.2	4,333	0.35%	大買/
2023/02/06	42.3	13.20	5	13.15	13.20	37.3	4,217	0.89%
2023/02/03	24.3	13.20	4.1	13.24	13.25	20.2	4,145	0.49%
2023/02/02	8.1	13.21	107.3	13.20	13.20	-99.2	4,044	-2.45%	大賣/
2023/02/01	21.1	13.14	39	13.14	13.10	-18	3,912	-0.46%
2023/01/31	32.1	13.09	0	0.00	13.10	32.1	3,879	0.83%
2023/01/30	44.2	13.05	15	13.10	13.10	29.2	3,815	0.76%
2023/01/17	113.9	13.01	105.5	13.05	13.05	8.4	3,692	0.23%	大買/大賣/
2023/01/16	11.4	13.06	0	0.00	13.10	11.4	3,604	0.31%
2023/01/13	108.5	13.00	3.2	13.05	13.05	105.3	3,586	2.94%	大買/鉅額交易
2023/01/12	72.1	13.02	54	13.10	13.05	18	3,620	0.50%
2023/01/11	7.1	13.10	0	0.00	13.10	7.1	3,655	0.19%
2023/01/10	3.7	13.10	278.1	13.10	13.10	-274.4	3,627	-7.56%	大賣/鉅額交易
2023/01/09	2.1	12.95	1.1	12.96	13.00	1	3,597	0.03%
2023/01/06	4.2	12.85	0	0.00	12.90	4.2	3,593	0.12%
2023/01/05	0.1	12.95	0	0.00	12.90	0.1	3,688	0.00%
2023/01/04	1.7	12.83	31	12.80	12.80	-29.3	3,685	-0.79%
2023/01/03	1.6	12.85	210.1	12.85	12.80	-208.5	3,760	-5.55%	大賣/鉅額交易
2022/12/30	3.1	12.80	0.1	12.85	12.80	3	3,751	0.08%
2022/12/29	6.7	12.81	1.1	12.81	12.80	5.6	3,749	0.15%
2022/12/28	7.5	12.85	5	12.85	12.85	2.5	3,778	0.07%
2022/12/27	8.4	12.86	5	12.85	12.90	3.4	3,789	0.09%
2022/12/26	6.3	12.82	6	12.80	12.85	0.3	3,828	0.01%
2022/12/23	16.2	12.81	0	0.00	12.80	16.2	3,880	0.42%
2022/12/22	12	12.83	115	12.85	12.85	-103	3,917	-2.63%	大賣/鉅額交易
2022/12/21	84.2	12.73	79	12.80	12.80	5.2	3,953	0.13%
2022/12/20	108.2	12.98	1.4	13.04	12.95	106.8	3,763	2.84%	大買/鉅額交易
2022/12/19	3.5	13.06	1	13.05	13.05	2.5	3,818	0.07%
2022/12/16	14.1	13.03	16.6	13.10	13.10	-2.5	3,829	-0.07%
2022/12/15	3	13.05	0.2	13.15	13.10	2.8	3,832	0.07%
2022/12/14	0.4	13.10	0.2	13.10	13.10	0.2	3,850	0.01%
2022/12/13	2.6	13.10	4.1	13.14	13.05	-1.5	3,832	-0.04%
2022/12/12	2.7	13.07	49	13.20	13.10	-46.3	3,884	-1.19%
2022/12/09	0	0.00	180.7	13.13	13.15	-180.7	4,134	-4.37%	大賣/鉅額交易
2022/12/08	32	13.00	0	0.00	12.95	32	4,129	0.77%
2022/12/07	4	13.04	32	13.10	13.00	-28	4,152	-0.67%
2022/12/06	24.6	13.05	2	13.05	13.00	22.6	4,145	0.54%
2022/12/05	28.5	13.14	0.4	13.20	13.15	28.1	4,197	0.67%
2022/12/02	3.1	13.14	9	13.18	13.10	-5.9	4,207	-0.14%
2022/12/01	10.1	13.15	13	13.20	13.15	-2.9	4,264	-0.07%
2022/11/30	31	13.15	1	13.15	13.10	30	4,262	0.70%
2022/11/29	1	13.05	5	13.05	13.15	-4	4,285	-0.09%
2022/11/28	5.1	12.97	1.2	13.05	13.05	3.9	4,269	0.09%
2022/11/25	5	12.99	0	0.00	13.05	5	4,339	0.12%
2022/11/24	2	12.95	0.4	12.97	13.05	1.6	4,349	0.04%
2022/11/23	10.2	12.95	7	12.90	12.95	3.2	4,328	0.07%
2022/11/22	25	12.83	0.2	12.85	12.85	24.8	4,317	0.58%
2022/11/21	6.6	12.72	0	0.00	12.75	6.6	4,315	0.15%
2022/11/18	0.1	12.80	1	12.70	12.75	-1	4,338	-0.02%
2022/11/17	7	12.71	0.4	12.80	12.75	6.7	4,353	0.15%
2022/11/16	19.2	12.79	0.8	12.86	12.70	18.4	4,356	0.42%
2022/11/15	7.1	12.87	4	12.86	12.90	3.1	4,331	0.07%
2022/11/14	2.3	12.89	12.5	12.91	12.95	-10.2	4,307	-0.24%
2022/11/11	208.1	12.92	1	12.95	12.90	207.1	4,264	4.86%	大買/鉅額交易
2022/11/10	0.3	12.81	2	12.80	12.75	-1.7	4,257	-0.04%
2022/11/09	77	12.87	2.2	12.83	12.90	74.8	4,254	1.76%
2022/11/08	5	12.70	2	12.73	12.70	3	4,229	0.07%
2022/11/07	1.5	12.57	0.3	12.55	12.60	1.2	4,212	0.03%
2022/11/03	5.3	12.40	3	12.40	12.40	2.3	4,282	0.05%
2022/11/02	5	12.49	0	0.00	12.45	5	4,285	0.12%
2022/11/01	4.5	12.50	2.1	12.55	12.50	2.4	4,289	0.06%
2022/10/31	12	12.51	0	0.00	12.55	12	4,274	0.28%
2022/10/28	10	12.50	1	12.50	12.50	9	4,269	0.21%
2022/10/27	51	12.50	0	0.00	12.45	51	4,288	1.19%
2022/10/26	0	0.00	9	12.46	12.45	-9	4,280	-0.21%
2022/10/25	9.5	12.30	0	0.00	12.35	9.5	4,256	0.22%
2022/10/24	4	12.33	2	12.40	12.35	2	4,248	0.05%
2022/10/21	5.2	12.20	2.1	12.25	12.25	3.1	4,271	0.07%
2022/10/20	20.2	12.17	36	12.14	12.20	-15.8	4,234	-0.37%
2022/10/19	35.5	12.48	21	12.60	12.40	14.5	4,117	0.35%
2022/10/18	11.8	12.58	1	12.65	12.65	10.8	4,054	0.27%
2022/10/17	18.4	12.63	7.1	12.77	12.65	11.3	4,008	0.28%
2022/10/14	11	12.88	0.2	12.95	12.85	10.8	3,986	0.27%
2022/10/13	111.8	12.92	0	0.00	12.80	111.8	4,037	2.77%	大買/鉅額交易
2022/10/12	1	13.05	0	0.00	13.05	1	4,079	0.02%
2022/10/11	6.2	13.06	9	13.05	13.00	-2.8	4,314	-0.06%
2022/10/07	1	13.15	14	13.11	13.15	-13	4,344	-0.30%
2022/10/06	4.5	13.06	13	13.10	13.10	-8.5	4,371	-0.20%
2022/10/05	14.8	13.11	0	0.00	13.05	14.8	4,433	0.33%
2022/10/04	16.4	13.04	3.1	13.10	13.10	13.3	4,464	0.30%
2022/10/03	5	13.08	27	13.08	13.10	-22	4,464	-0.49%
2022/09/30	6.6	13.10	8.8	13.09	13.15	-2.2	4,468	-0.05%
2022/09/29	27	13.07	17.2	13.16	13.20	9.8	4,468	0.22%
2022/09/28	89.5	13.17	29.1	13.09	13.05	60.4	4,495	1.34%
2022/09/27	56.3	13.30	13.8	13.31	13.30	42.6	4,445	0.96%
2022/09/26	56.4	13.41	4.9	13.49	13.35	51.6	4,429	1.16%
2022/09/23	39.1	13.60	10.5	13.61	13.55	28.6	4,403	0.65%
2022/09/22	46.2	13.53	0.1	13.60	13.60	46.1	4,488	1.03%
2022/09/21	39.6	13.55	8.1	13.60	13.55	31.5	4,457	0.71%
2022/09/20	6.5	13.55	1	13.55	13.55	5.5	4,448	0.12%
2022/09/19	1.4	13.56	1	13.50	13.55	0.4	4,465	0.01%
2022/09/16	128.7	13.51	5	13.45	13.45	123.7	4,446	2.78%	大買/鉅額交易
2022/09/15	166.7	13.65	0.4	13.64	13.65	166.3	4,240	3.92%	大買/鉅額交易
2022/09/14	24.2	13.57	0	0.00	13.55	24.2	4,252	0.57%
2022/09/13	6.8	13.63	0	0.00	13.65	6.8	4,290	0.16%
2022/09/12	3.4	13.60	6.4	13.63	13.70	-3	4,426	-0.07%
2022/09/08	5.1	13.50	1	13.60	13.65	4.1	4,546	0.09%
2022/09/07	40.4	13.52	7.8	13.55	13.55	32.6	4,599	0.71%
2022/09/06	5.7	13.66	0	0.00	13.70	5.7	4,590	0.12%
2022/09/05	53.1	13.78	26.6	13.80	13.80	26.5	4,576	0.58%
2022/09/02	8.2	13.70	43.2	13.73	13.70	-35	4,588	-0.76%
2022/09/01	79.5	13.53	64.8	13.61	13.70	14.7	4,588	0.32%
2022/08/31	0.8	13.56	18.8	13.65	13.65	-18.1	4,511	-0.40%
2022/08/30	10.2	13.54	0	0.00	13.50	10.2	4,513	0.23%
2022/08/29	25.9	13.52	7.2	13.55	13.55	18.7	4,507	0.41%
2022/08/26	1.2	13.57	0	0.00	13.60	1.2	4,509	0.03%
2022/08/25	9.4	13.59	15.3	13.65	13.55	-5.9	4,513	-0.13%
2022/08/24	41.2	13.52	1	13.56	13.50	40.2	4,508	0.89%
2022/08/23	8.2	13.44	0.1	13.50	13.45	8.1	4,529	0.18%
2022/08/22	14.8	13.50	3.7	13.51	13.45	11.1	4,560	0.24%
2022/08/19	8.7	13.48	1	13.50	13.45	7.7	4,583	0.17%
2022/08/18	4.7	13.48	0	0.00	13.45	4.7	4,601	0.10%
2022/08/17	45.6	13.46	14.2	13.60	13.45	31.4	4,630	0.68%
2022/08/16	9.6	13.54	19	13.60	13.55	-9.4	4,618	-0.20%
2022/08/15	8	13.55	16.6	13.60	13.60	-8.6	4,645	-0.18%
2022/08/12	3.7	13.67	0	0.00	13.65	3.7	4,669	0.08%
2022/08/11	2	13.65	13.2	13.65	13.70	-11.2	4,732	-0.24%
2022/08/10	0	0.00	3	13.47	13.50	-3	4,772	-0.06%
2022/08/09	2	13.33	50	13.35	13.35	-48	4,781	-1.00%
2022/08/08	9.3	13.12	8	13.25	13.25	1.3	4,852	0.03%
2022/08/05	2.1	13.25	0	0.00	13.25	2.1	4,941	0.04%
2022/08/04	7.3	13.07	1.1	13.15	13.15	6.1	5,083	0.12%
2022/08/03	8.4	13.15	0	0.00	13.05	8.4	5,105	0.16%
2022/08/02	38.8	13.22	2.8	13.26	13.20	36	5,208	0.69%
2022/08/01	8.3	13.37	0.1	13.40	13.40	8.2	5,404	0.15%
2022/07/29	23	13.35	1	13.45	13.30	22	5,555	0.40%
2022/07/28	1	13.30	53.2	13.25	13.40	-52.2	5,672	-0.92%
2022/07/27	0	13.10	1	13.05	13.15	-1	5,666	-0.02%
2022/07/26	54.2	13.05	50	13.15	13.05	4.2	5,745	0.07%
2022/07/25	5.2	13.11	0	0.00	13.10	5.2	5,763	0.09%
2022/07/22	0.1	13.10	1	13.05	13.05	-0.9	5,794	-0.02%
2022/07/21	12.1	12.85	5.4	12.90	12.95	6.7	5,862	0.11%
2022/07/20	72.3	13.05	0	0.00	12.85	72.3	5,870	1.23%
2022/07/19	103.2	12.95	35	12.91	13.00	68.2	5,854	1.17%	大買/
2022/07/18	54.4	13.73	38	13.71	13.70	16.4	5,825	0.28%
2022/07/15	44.2	13.51	0	0.00	13.60	44.2	5,675	0.78%
2022/07/14	8.6	13.58	12	13.56	13.60	-3.4	5,710	-0.06%
2022/07/13	63	13.56	50	13.65	13.55	13	5,748	0.23%
2022/07/12	21.8	13.47	23.2	13.48	13.45	-1.4	5,911	-0.02%
2022/07/11	18.1	13.66	59	13.67	13.65	-41	5,938	-0.69%
2022/07/08	52.6	13.60	50	13.70	13.65	2.6	6,261	0.04%
2022/07/07	8.1	13.52	0	0.00	13.55	8.1	6,347	0.13%
2022/07/06	76	13.62	9.4	13.70	13.55	66.6	6,480	1.03%
2022/07/05	39.6	13.69	248	13.64	13.75	-208.4	6,683	-3.12%	大賣/鉅額交易
2022/07/04	83.7	13.56	7.7	13.60	13.60	76.1	6,820	1.12%
2022/07/01	7.1	13.56	76.3	13.61	13.55	-69.2	7,211	-0.96%
2022/06/30	10.3	13.56	0	0.00	13.55	10.3	7,316	0.14%
2022/06/28	0.1	13.75	6	13.72	13.75	-5.9	7,515	-0.08%
2022/06/27	4.1	13.80	37	13.78	13.80	-33	7,595	-0.43%
2022/06/24	0.1	13.70	2	13.70	13.70	-1.9	7,630	-0.02%
2022/06/23	5	13.45	9	13.54	13.60	-4	7,685	-0.05%
2022/06/22	7.1	13.59	0	0.00	13.45	7.1	7,821	0.09%
2022/06/21	0.3	13.57	62	13.62	13.65	-61.8	7,917	-0.78%
2022/06/20	136.9	13.55	5	13.75	13.40	131.9	8,058	1.64%	大買/鉅額交易
2022/06/17	37.4	13.66	3	13.85	13.95	34.4	7,960	0.43%
2022/06/16	99.2	13.88	36	14.05	13.75	63.2	7,911	0.80%
2022/06/15	4.1	13.84	2	13.90	13.85	2.1	8,270	0.03%
2022/06/14	8.9	13.71	0	0.00	13.90	8.9	8,405	0.11%
2022/06/13	23.3	13.65	0	0.00	13.70	23.3	8,635	0.27%
2022/06/10	6.3	13.72	1	13.80	13.85	5.3	8,652	0.06%
2022/06/09	1	13.90	0.3	13.90	13.85	0.7	8,699	0.01%
2022/06/08	1	13.85	7.2	13.90	13.95	-6.2	8,768	-0.07%
2022/06/07	5.9	13.83	0.3	13.90	13.85	5.5	8,851	0.06%
2022/06/06	19.1	13.85	18	13.90	13.90	1.1	8,966	0.01%
2022/06/02	36.1	13.80	2	13.90	13.90	34.1	9,121	0.37%
2022/06/01	14.7	13.91	5	13.90	13.90	9.7	9,290	0.10%
2022/05/31	21.3	14.00	0	0.00	13.95	21.3	9,303	0.23%
2022/05/30	4	14.10	3.1	14.17	14.15	0.9	9,301	0.01%
2022/05/27	1	14.00	4	14.00	14.00	-3	9,302	-0.03%
2022/05/26	6	13.87	0.4	13.90	13.90	5.6	9,340	0.06%
2022/05/25	3	13.77	3	13.80	13.90	0	9,448	0.00%
2022/05/24	9	13.82	23	13.93	13.80	-14	9,604	-0.15%
2022/05/23	70	13.75	1	13.75	13.80	69	9,619	0.72%
2022/05/20	5.1	13.75	5	13.75	13.80	0.1	9,719	0.00%
2022/05/19	9.9	13.52	68	13.70	13.75	-58.1	9,705	-0.60%
2022/05/18	0.1	13.80	5	13.71	13.85	-4.9	9,688	-0.05%
2022/05/17	73	13.49	92	13.50	13.50	-19	9,655	-0.20%
2022/05/16	19.4	13.40	136	13.30	13.40	-116.6	9,650	-1.21%	大賣/鉅額交易
2022/05/13	9.1	13.41	16.8	13.40	13.50	-7.8	9,644	-0.08%
2022/05/12	83.2	13.51	94.1	13.50	13.35	-10.9	9,630	-0.11%
2022/05/11	8	13.88	0.7	13.95	13.85	7.3	9,549	0.08%
2022/05/10	48.4	13.87	54	13.84	13.90	-5.6	9,576	-0.06%
2022/05/09	32.7	13.82	109.5	13.92	13.75	-76.8	9,563	-0.80%	大賣/
2022/05/06	32.8	14.18	25	14.21	14.20	7.8	9,536	0.08%
2022/05/05	70.1	14.50	0	0.00	14.50	70.1	9,572	0.73%
2022/05/04	10.7	14.64	0.1	14.70	14.65	10.6	9,500	0.11%
2022/05/03	17.1	14.71	33	14.71	14.70	-15.9	9,564	-0.17%
2022/04/29	32.1	14.94	0	0.00	14.95	32.1	9,791	0.33%
2022/04/28	83.2	14.93	6	14.90	14.95	77.2	9,955	0.78%
2022/04/27	29.3	14.87	36.2	14.89	14.90	-6.9	10,020	-0.07%
2022/04/26	6	15.08	25.1	15.04	15.10	-19.1	10,027	-0.19%
2022/04/25	57.2	14.95	17	14.99	14.95	40.2	10,112	0.40%
2022/04/22	8.4	15.05	73	15.11	15.25	-64.6	10,221	-0.63%
2022/04/21	25.4	14.85	44	14.95	15.05	-18.6	10,444	-0.18%
2022/04/20	68.4	14.85	8.2	14.76	15.00	60.2	10,773	0.56%
2022/04/19	2.5	14.88	73	14.90	14.90	-70.5	11,067	-0.64%
2022/04/18	116.1	14.92	97	14.76	14.75	19.1	12,254	0.16%	大買/
2022/04/15	17	15.14	4	15.15	15.15	13	12,176	0.11%
2022/04/14	51.3	15.21	18.1	15.24	15.15	33.3	12,347	0.27%
2022/04/13	40.6	15.60	2.1	15.60	15.75	38.5	12,104	0.32%
2022/04/12	12.6	15.69	29	15.75	15.75	-16.4	12,199	-0.13%
2022/04/11	119.2	15.86	32.7	15.97	16.00	86.5	12,060	0.72%	大買/
2022/04/08	11.6	15.46	39.5	15.32	15.75	-28	11,837	-0.24%
2022/04/07	170.7	15.57	54.6	15.55	15.35	116.1	11,713	0.99%	大買/鉅額交易
2022/04/06	19.1	15.43	13.6	15.52	15.55	5.6	11,389	0.05%
2022/04/01	26.4	15.19	4.4	15.15	15.20	22	11,351	0.19%
2022/03/31	33.8	15.08	18.1	15.15	15.15	15.7	11,470	0.14%
2022/03/30	39.4	14.95	3.2	14.95	14.95	36.2	11,273	0.32%
2022/03/29	7	14.81	21.3	14.90	14.80	-14.3	11,189	-0.13%
2022/03/28	31.1	14.76	181	14.68	14.85	-149.9	11,160	-1.34%	大賣/鉅額交易
2022/03/25	205	14.75	8.5	14.91	14.70	196.5	11,087	1.77%	大買/鉅額交易
2022/03/24	14.3	14.99	10.1	15.00	15.00	4.2	10,926	0.04%
2022/03/23	26.9	14.93	74.2	15.02	15.05	-47.3	10,830	-0.44%
2022/03/22	11.5	14.61	10	14.65	14.65	1.5	10,622	0.01%
2022/03/21	159.3	14.73	8	14.71	14.70	151.3	10,611	1.43%	大買/鉅額交易
2022/03/18	19.3	14.65	92.4	14.70	14.75	-73.1	10,519	-0.69%
2022/03/17	15.7	14.28	24.9	14.33	14.35	-9.3	10,135	-0.09%
2022/03/16	1.1	14.05	25	13.99	14.15	-23.9	9,988	-0.24%
2022/03/15	0.7	13.75	49.5	13.79	13.80	-48.8	9,752	-0.50%
2022/03/14	3.2	13.72	22	13.75	13.70	-18.8	9,780	-0.19%
2022/03/11	126.6	13.65	291	13.74	13.70	-164.4	9,755	-1.68%	大買/大賣/鉅額交易
2022/03/10	50	13.55	187	13.62	13.70	-137	9,690	-1.41%	大賣/鉅額交易
2022/03/09	28.9	13.29	54.1	13.30	13.35	-25.2	9,647	-0.26%
2022/03/08	68.5	13.24	46.1	13.28	13.25	22.4	9,516	0.24%
2022/03/07	159.6	13.35	92.6	13.35	13.40	67	9,374	0.71%	大買/
2022/03/04	135.5	13.60	16.4	13.60	13.60	119.1	9,279	1.28%	大買/鉅額交易
2022/03/03	195.5	13.63	8.2	13.67	13.65	187.3	9,317	2.01%	大買/鉅額交易
2022/03/02	6	13.61	2.5	13.61	13.65	3.5	9,338	0.04%
2022/03/01	4.6	13.60	228.4	13.65	13.70	-223.8	9,306	-2.40%	大賣/鉅額交易
2022/02/25	15.7	13.44	22	13.44	13.40	-6.3	9,255	-0.07%
2022/02/24	127.3	13.36	34.3	13.32	13.35	93	9,162	1.01%	大買/
2022/02/23	13.1	13.57	24.3	13.56	13.55	-11.2	9,014	-0.12%
2022/02/22	182.9	13.54	52.3	13.52	13.55	130.6	9,066	1.44%	大買/鉅額交易
2022/02/21	53.9	13.65	7	13.67	13.65	46.9	9,092	0.52%
2022/02/18	9.4	13.68	1	13.75	13.75	8.4	9,255	0.09%
2022/02/17	72.8	13.72	113	13.77	13.70	-40.2	9,255	-0.43%	大賣/
2022/02/16	8.6	13.69	13.2	13.70	13.70	-4.6	9,257	-0.05%
2022/02/15	137.5	13.68	59.9	13.67	13.65	77.6	9,293	0.84%	大買/
2022/02/14	36.1	13.70	79	13.71	13.75	-42.9	9,233	-0.46%
2022/02/11	11.7	13.72	25.1	13.75	13.80	-13.3	9,171	-0.15%
2022/02/10	9	13.72	5	13.70	13.75	4	9,127	0.04%
2022/02/09	96	13.80	11	13.80	13.80	85	9,078	0.94%
2022/02/08	38	13.78	43.7	13.82	13.85	-5.7	8,981	-0.06%
2022/02/07	93.5	13.64	132.8	13.64	13.65	-39.3	8,819	-0.45%	大賣/
2022/01/26	27.7	13.34	3.9	13.36	13.30	23.8	8,678	0.27%
2022/01/25	29.3	13.25	26	13.29	13.20	3.3	8,651	0.04%
2022/01/24	29.4	13.10	92.6	13.22	13.40	-63.2	8,588	-0.74%
2022/01/21	58.3	13.23	37.2	13.24	13.20	21.1	8,332	0.25%
2022/01/20	41.7	13.38	31.4	13.36	13.45	10.2	8,158	0.13%
2022/01/19	81	13.51	44	13.51	13.55	37	8,135	0.46%
2022/01/18	36.5	13.51	65.9	13.61	13.65	-29.5	8,099	-0.36%
2022/01/17	154.2	13.59	73.6	13.72	13.55	80.7	7,991	1.01%	大買/
2022/01/14	198.5	13.68	235.6	13.79	13.75	-37.1	7,835	-0.47%	大買/大賣/
2022/01/13	75	13.75	347.4	13.67	13.85	-272.4	7,675	-3.55%	大賣/鉅額交易
2022/01/12	385.3	13.42	199.3	13.47	13.55	186	7,345	2.53%	大買/大賣/鉅額交易
2022/01/11	279.7	13.47	286.9	13.49	13.60	-7.3	6,983	-0.10%	大買/大賣/
2022/01/10	53.8	12.80	21.2	12.77	12.90	32.6	5,799	0.56%
2022/01/07	48.5	12.57	34.6	12.58	12.60	13.9	5,674	0.24%
2022/01/06	31.1	12.40	14.6	12.37	12.35	16.5	5,424	0.30%
2022/01/05	12.6	12.31	25.7	12.34	12.35	-13.1	5,346	-0.25%
2022/01/04	6.4	12.15	34	12.20	12.20	-27.5	5,210	-0.53%
2022/01/03	41.4	12.16	4	12.16	12.20	37.4	5,178	0.72%
2021/12/30	19	12.20	11.2	12.15	12.15	7.8	5,138	0.15%
2021/12/29	16.1	12.15	57.4	12.10	12.15	-41.3	5,118	-0.81%
2021/12/28	5	12.05	42.2	12.10	12.05	-37.2	5,057	-0.74%
2021/12/27	88.8	12.00	43	12.00	12.00	45.8	4,944	0.93%
2021/12/24	13	12.06	23.1	12.06	12.05	-10.1	4,855	-0.21%
2021/12/23	2	12.05	9.9	12.05	12.05	-7.9	4,875	-0.16%
2021/12/22	1.1	12.05	26.5	12.05	12.05	-25.4	4,893	-0.52%
2021/12/21	6	12.01	0	0.00	12.00	6	4,901	0.12%
2021/12/20	34	12.01	3	12.00	12.00	31	4,958	0.62%
2021/12/17	3.8	12.04	1	12.00	12.05	2.8	4,957	0.06%
2021/12/16	3	12.02	3.6	12.01	12.00	-0.6	4,930	-0.01%
2021/12/14	14.2	12.01	1.2	12.00	12.00	13	5,195	0.25%
2021/12/13	29	12.05	0.2	12.05	12.05	28.8	5,238	0.55%
2021/12/10	4.7	12.01	0.7	12.08	12.05	4	5,378	0.07%
2021/12/09	1.3	12.01	4	12.00	12.05	-2.7	5,445	-0.05%
2021/12/08	12	12.02	6	12.00	12.00	6	5,513	0.11%
2021/12/07	44.2	12.00	12.5	11.98	12.00	31.7	5,452	0.58%
2021/12/06	2.1	12.00	1.3	11.97	11.95	0.8	5,470	0.02%
2021/12/03	11	11.95	66.1	12.00	12.00	-55.1	5,541	-1.00%
2021/12/02	0	11.95	0	0.00	11.95	0	5,508	0.00%
2021/12/01	10.6	11.95	0.2	12.00	12.00	10.4	5,556	0.19%
2021/11/30	24.1	11.91	1	11.95	11.90	23.1	5,609	0.41%
2021/11/29	12.8	11.94	0	0.00	11.95	12.8	5,634	0.23%
2021/11/26	19.5	12.09	24.3	12.00	12.05	-4.8	5,662	-0.08%
2021/11/25	16	12.10	0	0.00	12.10	16	6,176	0.26%
2021/11/24	0.7	12.06	4.2	12.05	12.10	-3.5	6,607	-0.05%
2021/11/23	19	12.05	0.6	12.05	12.00	18.4	6,862	0.27%
2021/11/22	5	12.05	17.9	12.05	12.10	-12.9	6,968	-0.18%
2021/11/19	9	12.13	5	12.07	12.05	4	7,010	0.06%
2021/11/18	16	12.19	17.4	12.12	12.20	-1.4	6,985	-0.02%
2021/11/17	13	12.02	25	12.01	12.05	-12	6,849	-0.18%
2021/11/16	5	12.00	3.4	12.00	12.00	1.6	6,749	0.02%
2021/11/15	32.4	12.00	1.9	12.00	12.00	30.6	6,784	0.45%
2021/11/12	6.5	11.95	2.7	11.96	12.00	3.8	6,783	0.06%
2021/11/11	5	11.92	10.5	11.90	11.95	-5.5	6,747	-0.08%
2021/11/10	1.9	11.95	7	11.95	11.95	-5.1	6,841	-0.07%
2021/11/09	1	11.90	8	11.90	11.90	-7	6,884	-0.10%
2021/11/08	2.5	11.94	4.2	11.91	11.95	-1.8	6,888	-0.03%
2021/11/05	16.1	11.95	55	11.90	11.95	-38.9	6,907	-0.56%
2021/11/04	5.5	11.99	6.6	11.99	11.95	-1.1	6,951	-0.02%
2021/11/03	33.7	11.99	16.3	11.96	12.00	17.4	6,946	0.25%
2021/11/02	13.3	11.95	51.6	11.95	12.00	-38.4	6,914	-0.55%
2021/11/01	11.9	11.94	1.4	11.95	11.95	10.6	6,905	0.15%
2021/10/29	5.2	11.90	10	11.94	11.95	-4.8	6,915	-0.07%
2021/10/28	0.1	11.95	0.1	11.95	11.90	0	6,871	0.00%
2021/10/27	6	11.96	7.1	11.98	11.95	-1.1	6,864	-0.02%
2021/10/26	15.3	11.95	4	11.94	11.95	11.2	6,792	0.17%
2021/10/25	1	11.95	1.1	11.97	11.95	0	6,754	0.00%
2021/10/22	3.7	11.95	0.5	11.97	11.95	3.3	6,807	0.05%
2021/10/21	9.2	11.93	27.6	11.91	11.90	-18.4	6,808	-0.27%
2021/10/20	12.1	11.80	10	11.80	11.80	2.1	6,666	0.03%
2021/10/19	1.2	11.73	302	11.70	11.70	-300.8	6,607	-4.55%	大賣/鉅額交易
2021/10/18	13.3	11.66	335	11.69	11.70	-321.7	6,588	-4.88%	大賣/鉅額交易
2021/10/15	7.4	11.62	8.1	11.64	11.65	-0.7	6,594	-0.01%
2021/10/14	3.2	11.60	5	11.60	11.60	-1.8	6,620	-0.03%
2021/10/13	2	11.60	19	11.60	11.60	-17	6,660	-0.26%
2021/10/12	10.8	11.59	11	11.58	11.60	-0.2	6,714	0.00%
2021/10/08	14	11.55	3	11.55	11.55	11	6,656	0.17%
2021/10/07	2.6	11.57	13	11.55	11.55	-10.4	6,680	-0.16%
2021/10/06	15	11.51	10	11.50	11.55	5	6,717	0.07%
2021/10/05	15	11.50	3.7	11.50	11.50	11.3	6,776	0.17%
2021/10/04	6.6	11.51	5	11.50	11.55	1.6	6,784	0.02%
2021/10/01	38.3	11.51	6	11.50	11.50	32.3	6,800	0.48%
2021/09/30	25.7	11.57	1.2	11.56	11.60	24.5	6,724	0.36%
2021/09/29	62.1	11.55	8	11.54	11.55	54.1	6,730	0.80%
2021/09/28	85.5	11.58	1.2	11.60	11.60	84.3	6,747	1.25%
2021/09/27	31.1	11.56	20	11.60	11.55	11.1	6,763	0.16%
2021/09/24	18	11.55	4	11.54	11.55	14	6,736	0.21%
2021/09/23	9.1	11.48	102.1	11.55	11.50	-93	6,755	-1.38%	大賣/
2021/09/22	48.3	11.41	3	11.40	11.45	45.3	6,779	0.67%
2021/09/17	17.1	11.55	4	11.50	11.50	13.1	6,703	0.19%
2021/09/16	16.9	11.45	0	0.00	11.50	16.9	6,504	0.26%
2021/09/15	88.4	11.44	2.6	11.46	11.40	85.8	6,414	1.34%
2021/09/14	68	11.54	7	11.50	11.50	61	6,264	0.97%
2021/09/13	44.2	11.58	1	11.60	11.55	43.2	6,172	0.70%
2021/09/10	4	11.57	9	11.60	11.55	-5	6,092	-0.08%
2021/09/09	43.3	11.55	13.9	11.58	11.55	29.4	6,250	0.47%
2021/09/08	49.1	11.60	13	11.62	11.55	36.1	6,226	0.58%
2021/09/07	41.1	11.68	17	11.74	11.65	24.1	6,207	0.39%
2021/09/06	16.8	11.71	4	11.70	11.70	12.8	6,217	0.21%
2021/09/03	27.2	11.70	14.2	11.72	11.75	13	6,182	0.21%
2021/09/02	21.3	11.64	2.5	11.61	11.60	18.8	6,111	0.31%
2021/09/01	19.1	11.73	10	11.77	11.70	9.1	6,039	0.15%
2021/08/31	121.9	11.63	251.3	11.65	11.75	-129.4	5,938	-2.18%	大買/大賣/鉅額交易
2021/08/30	165.4	12.20	75	12.18	12.20	90.4	5,404	1.67%	大買/
2021/08/27	18.9	12.06	62	12.06	12.10	-43.1	4,991	-0.86%
2021/08/26	2	12.00	122.6	12.00	12.00	-120.6	4,724	-2.55%	大賣/鉅額交易
2021/08/25	18	12.00	74.5	12.00	12.00	-56.5	4,639	-1.22%
2021/08/24	11.6	11.95	12.1	11.93	11.95	-0.5	4,618	-0.01%
2021/08/23	16.1	11.95	4.2	11.90	11.95	11.9	4,593	0.26%
2021/08/20	3.1	11.87	13	11.85	11.90	-9.9	4,610	-0.21%
2021/08/19	117.3	11.85	28.2	11.89	11.85	89.1	4,692	1.90%	大買/
2021/08/18	7.1	11.90	0	0.00	11.90	7.1	4,657	0.15%
2021/08/17	35.2	11.88	0.1	11.90	11.90	35.1	4,653	0.75%
2021/08/16	21.7	11.89	58	11.90	11.90	-36.3	4,627	-0.78%
2021/08/13	19	11.94	19.6	11.90	11.95	-0.6	4,558	-0.01%
2021/08/12	1	12.00	9	12.00	12.00	-8	4,531	-0.18%
2021/08/11	15	11.97	15	11.99	12.00	0	4,578	0.00%
2021/08/10	7.6	11.95	21.9	11.99	12.00	-14.3	4,695	-0.30%
2021/08/09	4.1	11.95	0	0.00	11.95	4.1	4,929	0.08%
2021/08/06	14.1	11.96	7	12.00	11.95	7.1	5,116	0.14%
2021/08/05	6	11.95	60.1	11.99	12.00	-54.1	5,333	-1.01%
2021/08/04	10.1	11.95	19.8	11.91	11.95	-9.7	5,765	-0.17%
2021/08/03	7	11.90	0	0.00	11.90	7	5,912	0.12%
2021/08/02	16	11.94	3	11.90	11.95	13	6,203	0.21%
2021/07/30	19	11.90	0.2	11.90	11.90	18.8	6,257	0.30%
2021/07/29	2.4	11.91	58	11.91	11.95	-55.6	6,379	-0.87%
2021/07/28	85	11.82	73	11.82	11.90	12	6,444	0.19%
2021/07/27	28.9	11.90	10	11.94	11.95	18.9	6,687	0.28%
2021/07/26	13	11.93	0.6	11.95	11.90	12.4	6,812	0.18%
2021/07/23	4	11.95	1.9	11.90	11.95	2.1	6,844	0.03%
2021/07/22	23.9	11.89	4	11.86	11.90	19.9	6,919	0.29%
2021/07/21	12.1	11.85	21.1	11.89	11.85	-9.1	6,934	-0.13%
2021/07/20	29.2	11.85	1	11.85	11.85	28.2	6,998	0.40%
2021/07/19	9.1	11.93	30	11.90	11.95	-20.9	6,975	-0.30%
2021/07/16	23	11.89	8.5	11.91	11.90	14.5	7,058	0.21%
2021/07/15	5.5	11.90	20.5	11.90	11.90	-15	7,022	-0.21%
2021/07/14	56	11.90	47	11.93	11.90	9	7,136	0.13%
2021/07/13	0.6	11.90	43.4	11.91	11.90	-42.7	7,338	-0.58%
2021/07/12	4	11.82	41.4	11.88	11.85	-37.4	7,356	-0.51%
2021/07/09	9	11.76	16.5	11.78	11.75	-7.5	7,378	-0.10%
2021/07/08	12	11.75	1	11.75	11.80	11	7,400	0.15%
2021/07/07	51	11.70	17	11.70	11.70	34	7,486	0.45%
2021/07/06	44	11.70	4.1	11.70	11.70	39.9	7,599	0.53%
2021/07/05	20	11.65	52.2	11.60	11.65	-32.2	7,708	-0.42%
2021/07/02	11.7	11.58	8	11.60	11.60	3.7	7,723	0.05%
2021/07/01	6	11.60	8.2	11.55	11.55	-2.2	7,727	-0.03%
2021/06/30	7.2	11.57	19	11.56	11.60	-11.8	7,769	-0.15%
2021/06/29	5	11.56	45.9	11.55	11.60	-40.9	7,784	-0.53%
2021/06/28	48.4	11.60	4	11.55	11.60	44.4	7,810	0.57%
2021/06/25	12.5	11.58	8	11.57	11.55	4.5	7,838	0.06%
2021/06/24	0	0.00	1	11.55	11.55	-1	7,896	-0.01%
2021/06/23	4	11.49	16	11.55	11.55	-12	7,948	-0.15%
2021/06/22	18	11.48	1.1	11.50	11.50	16.9	7,936	0.21%
2021/06/21	13.1	11.40	6.7	11.41	11.40	6.4	7,944	0.08%
2021/06/18	1.1	11.46	2	11.50	11.45	-0.9	7,956	-0.01%
2021/06/17	5.1	11.49	20	11.45	11.45	-14.9	7,820	-0.19%
2021/06/16	12.8	11.45	1	11.45	11.45	11.8	8,023	0.15%
2021/06/15	4	11.46	23.5	11.50	11.50	-19.5	8,007	-0.24%
2021/06/11	2	11.48	50	11.50	11.50	-48	8,048	-0.60%
2021/06/09	7.5	11.46	3	11.50	11.40	4.5	8,127	0.06%
2021/06/08	1	11.50	22.5	11.47	11.50	-21.5	8,212	-0.26%
2021/06/07	20.2	11.50	14.3	11.49	11.45	5.9	8,553	0.07%
2021/06/04	26	11.51	2	11.55	11.55	24	8,648	0.28%
2021/06/03	8	11.56	10.3	11.55	11.55	-2.3	8,843	-0.03%
2021/06/02	14.3	11.46	11	11.50	11.50	3.3	8,945	0.04%
2021/06/01	29.2	11.38	17.1	11.46	11.45	12.1	8,926	0.14%
2021/05/31	82	11.35	1	11.35	11.35	81	8,959	0.90%
2021/05/28	17	11.32	16	11.31	11.35	1	9,021	0.01%
2021/05/27	35.1	11.24	13	11.25	11.20	22.1	9,087	0.24%
2021/05/26	28.2	11.31	0	0.00	11.35	28.2	9,046	0.31%
2021/05/25	9.7	11.34	18.2	11.35	11.35	-8.5	9,080	-0.09%
2021/05/24	18	11.27	20	11.30	11.30	-2	9,197	-0.02%
2021/05/21	9.9	11.32	6.5	11.30	11.35	3.4	9,258	0.04%
2021/05/20	23.3	11.23	12.5	11.25	11.25	10.8	9,295	0.12%
2021/05/19	63.4	11.22	0.3	11.35	11.25	63.1	9,306	0.68%
2021/05/18	12.1	11.27	22	11.28	11.35	-9.9	9,281	-0.11%
2021/05/17	83.3	11.08	103.5	11.06	11.05	-20.2	9,210	-0.22%	大賣/
2021/05/14	56.1	11.33	14.1	11.34	11.45	42	8,975	0.47%
2021/05/13	79.5	11.31	60	11.26	11.30	19.5	8,808	0.22%
2021/05/12	73.5	11.53	35.8	11.44	11.40	37.8	8,600	0.44%
2021/05/11	39.5	11.90	49.3	11.94	11.85	-9.8	8,154	-0.12%
2021/05/10	35	11.99	114.9	12.01	12.05	-79.9	8,016	-1.00%	大賣/
2021/05/07	9	11.88	9.6	11.93	11.90	-0.6	7,755	-0.01%
2021/05/06	19	11.87	50.6	11.87	11.85	-31.6	7,719	-0.41%
2021/05/05	5.2	11.78	32	11.76	11.80	-26.8	7,642	-0.35%
2021/05/04	29.2	11.77	194.5	11.68	11.70	-165.3	7,584	-2.18%	大賣/鉅額交易
2021/05/03	16	11.90	142.2	11.90	11.95	-126.2	7,314	-1.72%	大賣/鉅額交易
2021/04/29	15.1	11.93	20	11.93	11.95	-4.9	7,206	-0.07%
2021/04/28	14	11.94	44.3	11.97	11.95	-30.3	7,171	-0.42%
2021/04/27	10.7	11.92	0	0.00	11.90	10.7	7,210	0.15%
2021/04/26	26.7	11.87	64	11.86	11.90	-37.3	7,175	-0.52%
2021/04/23	17.5	11.75	20.1	11.73	11.80	-2.7	7,071	-0.04%
2021/04/22	23.1	11.79	40.2	11.85	11.80	-17.1	7,102	-0.24%
2021/04/21	288.3	11.80	25	11.85	11.80	263.3	7,005	3.76%	大買/鉅額交易
2021/04/20	401.9	11.98	74.6	11.86	11.90	327.3	7,047	4.64%	大買/鉅額交易
2021/04/19	12	11.90	81.5	11.76	11.95	-69.5	6,975	-1.00%
2021/04/16	3.2	11.65	38.2	11.72	11.70	-35	6,837	-0.51%
2021/04/15	14	11.63	55.8	11.61	11.70	-41.8	6,868	-0.61%
2021/04/14	18.2	11.55	18	11.51	11.55	0.2	6,783	0.00%
2021/04/13	8.2	11.57	30	11.54	11.55	-21.8	6,809	-0.32%
2021/04/12	21	11.45	117.7	11.50	11.50	-96.7	6,717	-1.44%	大賣/
2021/04/09	219	11.41	26.3	11.42	11.40	192.7	6,658	2.89%	大買/鉅額交易
2021/04/08	8.2	11.45	20	11.50	11.45	-11.8	6,602	-0.18%
2021/04/07	14	11.46	2.1	11.45	11.45	11.9	6,733	0.18%
2021/04/06	40	11.50	20	11.50	11.45	20	6,741	0.30%
2021/04/01	6	11.49	1	11.50	11.50	5	6,729	0.07%
2021/03/31	5.8	11.49	44	11.47	11.50	-38.2	6,705	-0.57%
2021/03/30	27.9	11.43	0	0.00	11.50	27.9	6,676	0.42%
2021/03/29	15	11.47	53	11.50	11.45	-38	6,696	-0.57%
2021/03/26	3.5	11.45	455	11.45	11.45	-451.5	6,857	-6.58%	大賣/鉅額交易
2021/03/25	35.7	11.40	37.7	11.37	11.40	-2	6,832	-0.03%
2021/03/24	2.8	11.35	119	11.36	11.35	-116.2	6,908	-1.68%	大賣/鉅額交易
2021/03/23	18	11.36	6	11.39	11.35	12	6,882	0.17%
2021/03/22	28.5	11.35	7	11.34	11.40	21.5	6,882	0.31%
2021/03/19	136	11.26	12.6	11.40	11.25	123.4	6,891	1.79%	大買/鉅額交易
2021/03/18	213.1	11.40	1	11.40	11.40	212.1	6,694	3.17%	大買/鉅額交易
2021/03/17	221	11.40	7.7	11.44	11.40	213.3	6,687	3.19%	大買/鉅額交易
2021/03/16	22.1	11.43	109.2	11.45	11.50	-87.1	6,673	-1.30%	大賣/
2021/03/15	12	11.40	2.2	11.36	11.40	9.8	6,744	0.15%
2021/03/12	23	11.32	11	11.30	11.40	12	6,790	0.18%
2021/03/11	205	11.35	17	11.42	11.30	188	6,758	2.78%	大買/鉅額交易
2021/03/10	12	11.49	61	11.45	11.50	-49	6,461	-0.76%
2021/03/09	26.2	11.36	183.4	11.36	11.45	-157.3	6,352	-2.48%	大賣/鉅額交易
2021/03/08	21	11.22	9	11.20	11.20	12	6,131	0.20%
2021/03/05	0.4	11.15	11	11.15	11.20	-10.7	6,027	-0.18%
2021/03/04	59.7	11.15	0	0.00	11.20	59.7	6,083	0.98%
2021/03/03	11.6	11.19	16.3	11.15	11.20	-4.7	6,003	-0.08%
2021/03/02	42	11.16	9.3	11.13	11.10	32.7	5,903	0.55%
2021/02/26	37	11.05	83.1	11.05	11.10	-46.1	5,833	-0.79%
2021/02/25	33	11.05	2.2	11.05	11.10	30.8	5,733	0.54%
2021/02/24	18.2	11.00	61.9	11.00	11.00	-43.7	5,695	-0.77%
2021/02/23	3	10.95	11	10.95	10.95	-8	5,537	-0.14%
2021/02/22	9	10.86	20.6	10.86	10.85	-11.6	5,470	-0.21%
2021/02/19	8.2	10.85	5.1	10.85	10.85	3.1	5,431	0.06%
2021/02/18	2.7	10.83	20.4	10.84	10.85	-17.8	5,407	-0.33%
2021/02/17	26	10.79	102.2	10.80	10.80	-76.2	5,432	-1.40%	大賣/
2021/02/05	10.6	10.70	16.2	10.70	10.70	-5.6	5,362	-0.10%
2021/02/04	36	10.70	31.3	10.70	10.70	4.7	5,329	0.09%
2021/02/03	4	10.70	2	10.70	10.70	2	5,426	0.04%
2021/02/02	0.4	10.70	42	10.72	10.70	-41.7	5,457	-0.76%
2021/02/01	10.6	10.69	4.1	10.70	10.70	6.5	5,461	0.12%
2021/01/29	6.2	10.68	22	10.65	10.65	-15.8	5,429	-0.29%
2021/01/28	67.3	10.65	6.3	10.65	10.70	61	5,410	1.13%
2021/01/27	19.1	10.70	1.2	10.70	10.70	17.9	5,389	0.33%
2021/01/26	34	10.70	9.2	10.70	10.70	24.9	5,329	0.47%
2021/01/25	113.8	10.75	10.9	10.72	10.75	102.9	5,309	1.94%	大買/鉅額交易
2021/01/22	40.3	10.70	13	10.70	10.70	27.3	5,254	0.52%
2021/01/21	34	10.72	126	10.75	10.70	-92	5,197	-1.77%	大賣/
2021/01/20	62.5	10.76	146.3	10.75	10.70	-83.8	5,154	-1.63%	大賣/
2021/01/19	5	10.81	9	10.83	10.85	-4	5,042	-0.08%
2021/01/18	19.2	10.81	7	10.81	10.85	12.2	5,096	0.24%
2021/01/15	28.4	10.89	53.2	10.89	10.85	-24.8	5,084	-0.49%
2021/01/14	13	10.95	4.5	10.97	10.95	8.5	5,046	0.17%
2021/01/13	11	10.95	13.3	10.95	10.95	-2.3	5,034	-0.05%
2021/01/12	12.2	10.90	2	10.90	10.90	10.2	4,950	0.21%
2021/01/11	63.1	11.00	69.2	10.96	11.00	-6.1	4,897	-0.12%
2021/01/08	23	10.81	20.1	10.85	10.90	2.9	4,813	0.06%
2021/01/07	46	10.85	2.5	10.80	10.85	43.5	4,709	0.92%
2021/01/06	226.7	10.84	34.7	10.82	10.80	192	4,705	4.08%	大買/鉅額交易
2021/01/05	10	10.85	28.1	10.82	10.85	-18.1	4,619	-0.39%
2021/01/04	2	10.83	0.1	10.85	10.85	1.9	4,590	0.04%
2020/12/31	18	10.90	4	10.85	10.85	14	4,533	0.31%
2020/12/30	39	10.87	11	10.85	10.90	28	4,442	0.63%
2020/12/29	106.2	10.75	9.1	10.70	10.75	97.1	4,263	2.28%	大買/
2020/12/28	21	10.75	6	10.75	10.75	15	4,227	0.35%
2020/12/25	10.5	10.76	0	0.00	10.75	10.5	4,213	0.25%
2020/12/24	24.4	10.75	11.2	10.75	10.80	13.2	4,196	0.32%
2020/12/23	6	10.71	10	10.75	10.75	-4	4,173	-0.10%
2020/12/22	109.7	10.75	21.1	10.75	10.75	88.6	4,135	2.14%	大買/
2020/12/21	3	10.83	0	0.00	10.85	3	3,985	0.08%
2020/12/18	13	10.80	13	10.80	10.80	0	4,024	0.00%
2020/12/17	6.6	10.85	0.6	10.90	10.90	6	4,000	0.15%
2020/12/16	17	10.86	25.7	10.86	10.90	-8.7	4,050	-0.22%
2020/12/15	15.1	10.82	137.7	10.80	10.80	-122.6	4,044	-3.03%	大賣/鉅額交易
2020/12/14	5.4	10.85	4.4	10.90	10.85	1	4,008	0.03%
2020/12/11	71.5	10.86	59.1	10.86	10.95	12.3	3,970	0.31%
2020/12/10	56.2	10.85	7.5	10.82	10.85	48.7	3,963	1.23%
2020/12/09	52	10.80	3.2	10.79	10.85	48.8	3,916	1.25%
2020/12/08	30.1	10.90	1	10.90	10.90	29.1	3,796	0.77%
2020/12/07	17	11.00	21.6	11.05	11.05	-4.6	3,712	-0.12%
2020/12/04	33.7	10.95	0	0.00	10.95	33.7	3,662	0.92%
2020/12/03	35	10.92	2	10.90	10.95	33	3,657	0.90%
2020/12/02	6	10.95	3.1	10.92	10.95	2.9	3,684	0.08%
2020/12/01	12	10.93	3	10.95	10.95	9	3,771	0.24%
2020/11/30	19	10.94	2	10.95	10.90	17	3,828	0.44%
2020/11/27	105.2	10.95	1	10.95	11.00	104.2	3,830	2.72%	大買/鉅額交易
2020/11/26	19	10.99	2.2	10.95	11.00	16.8	3,875	0.43%
2020/11/25	14	11.01	6.2	11.02	11.00	7.8	3,991	0.19%
2020/11/24	1	11.00	10	11.00	11.05	-9	3,969	-0.23%
2020/11/23	11	11.00	1.1	11.00	11.00	9.9	4,016	0.25%
2020/11/20	1	11.00	5.2	11.00	11.00	-4.2	4,350	-0.10%
2020/11/19	8	11.01	11	11.00	11.00	-3	4,702	-0.06%
2020/11/18	3	10.98	6.2	10.98	11.00	-3.2	4,870	-0.07%
2020/11/17	4	11.01	2	11.00	11.00	2	4,945	0.04%
2020/11/16	4	11.00	1	11.00	11.05	3	5,160	0.06%
2020/11/13	0.2	11.00	0	0.00	11.00	0.2	5,210	0.00%
2020/11/12	2	11.08	75.1	11.06	11.05	-73.1	5,270	-1.39%
2020/11/11	9	11.07	8.2	11.10	11.15	0.8	5,377	0.02%
2020/11/10	3	10.98	4	10.96	11.00	-1	5,314	-0.02%
2020/11/09	2.1	10.97	1	10.90	10.95	1.1	5,351	0.02%
2020/11/06	1.7	10.85	2	10.85	10.85	-0.3	5,394	-0.01%
2020/11/04	1	10.95	0.5	11.00	10.95	0.5	5,508	0.01%
2020/11/03	0.5	10.95	5.1	10.90	10.95	-4.6	5,552	-0.08%
2020/11/02	11	10.87	0	0.00	10.90	11	5,625	0.20%
2020/10/30	1	10.85	3.1	10.88	10.85	-2.1	5,639	-0.04%
2020/10/29	23	10.80	19	10.81	10.85	4	5,632	0.07%
2020/10/28	47.5	10.90	3	10.92	10.85	44.5	5,655	0.79%
2020/10/27	19.3	10.95	1.3	10.96	10.90	18	5,646	0.32%
2020/10/26	1.1	10.95	2.5	10.94	10.95	-1.4	5,653	-0.03%
2020/10/23	3	10.82	14	10.80	10.80	-11	5,613	-0.20%
2020/10/22	2	10.75	2	10.78	10.75	0	5,652	0.00%
2020/10/21	7.5	10.78	0.2	10.80	10.80	7.3	5,745	0.13%
2020/10/20	1	10.80	0	0.00	10.80	1	5,770	0.02%
2020/10/19	5.3	10.78	1	10.75	10.80	4.3	5,782	0.08%
2020/10/16	5.9	10.77	0	0.00	10.75	5.9	5,818	0.10%
2020/10/15	2.6	10.79	2	10.75	10.80	0.6	5,921	0.01%
2020/10/14	22.6	10.83	1	10.80	10.80	21.6	5,943	0.36%
2020/10/13	13.6	10.84	3	10.90	10.90	10.6	5,979	0.18%
2020/10/12	4	10.91	2	10.85	10.90	2	6,024	0.03%
2020/10/08	1	10.90	0	0.00	10.95	1	6,061	0.02%
2020/10/07	5	10.86	19.9	10.86	10.90	-14.9	6,071	-0.24%
2020/10/06	53.6	10.85	4	10.90	10.85	49.6	6,106	0.81%
2020/10/05	7	10.76	0.4	10.85	10.80	6.7	6,182	0.11%
2020/09/30	4	10.73	5.2	10.74	10.70	-1.2	6,198	-0.02%
2020/09/29	23	10.71	0	0.00	10.65	23	6,154	0.37%
2020/09/28	5	10.66	0	0.00	10.65	5	6,203	0.08%
2020/09/25	3	10.60	4	10.55	10.55	-1	6,291	-0.02%
2020/09/24	50	10.52	1	10.50	10.50	49	6,315	0.78%
2020/09/23	37.5	10.72	19	10.71	10.70	18.5	6,244	0.30%
2020/09/22	30	10.80	0	0.00	10.75	30	6,199	0.48%
2020/09/21	5	10.93	0	0.00	10.90	5	6,160	0.08%
2020/09/18	1.5	10.95	6	10.92	10.95	-4.5	6,197	-0.07%
2020/09/17	14	10.89	2.5	10.87	10.95	11.5	6,208	0.18%
2020/09/16	1	10.95	0	0.00	10.90	1	6,232	0.02%
2020/09/15	15.7	10.91	10	10.90	10.90	5.7	6,278	0.09%
2020/09/14	16	10.91	0	0.00	10.95	16	6,298	0.25%
2020/09/11	12	10.95	8.1	10.93	10.95	3.9	6,299	0.06%
2020/09/10	3	10.98	40	11.00	11.00	-37	6,312	-0.59%
2020/09/09	68	10.95	16	10.96	10.95	52	6,353	0.82%
2020/09/08	6	11.05	5	11.02	11.05	1	6,378	0.02%
2020/09/07	16	10.88	35	10.95	10.95	-19	6,471	-0.29%
2020/09/04	74	10.82	4	10.85	10.80	70	6,554	1.07%
2020/09/03	22	10.97	0	0.00	10.95	22	6,507	0.34%
2020/09/02	50	11.01	17.1	11.00	11.00	32.9	6,491	0.51%
2020/09/01	25	11.13	0	0.00	11.05	25	6,484	0.39%
2020/08/31	151	11.20	9	11.20	11.15	142	6,466	2.20%	大買/鉅額交易
2020/08/28	28	11.29	2	11.28	11.30	26	6,430	0.40%
2020/08/27	19	11.32	20	11.35	11.30	-1	6,530	-0.02%
2020/08/26	120	11.27	134	11.29	11.30	-14	6,487	-0.22%	大買/大賣/
2020/08/25	84	12.05	156.1	12.05	12.10	-72.1	6,157	-1.17%	大賣/
2020/08/24	152	12.00	17	12.00	12.00	135	5,885	2.29%	大買/鉅額交易
2020/08/21	0	0.00	30.3	12.04	12.05	-30.3	5,735	-0.53%
2020/08/20	106	12.00	51	11.99	11.90	55	5,667	0.97%	大買/
2020/08/19	32	12.14	20.3	12.10	12.10	11.7	5,449	0.21%
2020/08/18	37	12.07	13	12.06	12.10	24	5,388	0.45%
2020/08/17	0	0.00	53.4	12.00	12.05	-53.4	5,363	-1.00%
2020/08/14	34	11.97	8	12.00	11.95	26	5,231	0.50%
2020/08/13	20	12.00	80	12.00	12.00	-60	5,205	-1.15%
2020/08/12	24	11.95	0	0.00	12.00	24	5,115	0.47%
2020/08/11	0	0.00	0.2	12.00	11.95	-0.2	5,056	0.00%
2020/08/10	27	11.95	249	11.95	12.00	-222	5,032	-4.41%	大賣/鉅額交易
2020/08/07	124.4	11.90	45.7	11.91	11.95	78.7	4,985	1.58%	大買/
2020/08/06	169	11.81	29	11.80	11.85	140	4,969	2.82%	大買/鉅額交易
2020/08/05	6	11.70	3	11.72	11.75	3	4,940	0.06%
2020/08/04	11	11.70	5.4	11.72	11.70	5.6	5,035	0.11%
2020/08/03	10	11.68	9	11.69	11.65	1	5,072	0.02%
2020/07/31	10	11.73	2.3	11.70	11.70	7.7	5,074	0.15%
2020/07/30	41	11.70	5	11.70	11.70	36	5,134	0.70%
2020/07/29	7	11.72	2.5	11.70	11.70	4.5	5,138	0.09%
2020/07/28	54.1	11.65	29.1	11.65	11.65	25	5,188	0.48%
2020/07/27	180	11.73	11	11.75	11.70	169	5,255	3.22%	大買/鉅額交易
2020/07/24	111	11.85	23.5	11.81	11.85	87.5	5,214	1.68%	大買/
2020/07/23	0	0.00	11.3	11.95	11.90	-11.3	5,235	-0.22%
2020/07/22	0	0.00	73	11.93	11.95	-73	5,272	-1.38%
2020/07/21	26	11.87	129	11.93	11.95	-103	5,290	-1.95%	大賣/鉅額交易
2020/07/20	10	11.85	17.3	11.80	11.80	-7.3	5,195	-0.14%
2020/07/17	4	11.88	12.5	11.89	11.90	-8.5	5,220	-0.16%
2020/07/16	6	11.86	24.6	11.85	11.90	-18.6	5,303	-0.35%
2020/07/15	15	11.79	47	11.80	11.80	-32	5,275	-0.61%
2020/07/14	17	11.75	16	11.76	11.75	1	5,395	0.02%
2020/07/13	6	11.75	13	11.75	11.80	-7	5,481	-0.13%
2020/07/10	30	11.72	11	11.81	11.75	19	5,566	0.34%
2020/07/09	3	11.85	11	11.90	11.85	-8	5,594	-0.14%
2020/07/08	1	11.85	44.3	11.82	11.85	-43.3	5,648	-0.77%
2020/07/07	12	11.81	5	11.90	11.80	7	5,806	0.12%
2020/07/06	5	11.85	60	11.84	11.85	-55	5,902	-0.93%
2020/07/03	14	11.75	1	11.75	11.70	13	5,943	0.22%
2020/07/02	6	11.71	0	11.70	11.70	6	5,964	0.10%
2020/07/01	1	11.65	6	11.70	11.65	-5	6,040	-0.08%
2020/06/30	18	11.67	0	0.00	11.65	18	6,104	0.29%
2020/06/29	40	11.66	3	11.65	11.65	37	6,119	0.60%
2020/06/24	11	11.75	0	0.00	11.75	11	6,170	0.18%
2020/06/23	69	11.82	90	11.75	11.75	-21	6,260	-0.34%
2020/06/22	11.3	11.82	1	11.80	11.80	10.3	6,373	0.16%
2020/06/19	1	11.90	0	0.00	11.90	1	6,598	0.02%
2020/06/18	6	11.86	4	11.89	11.90	2	6,735	0.03%
2020/06/17	5.5	11.81	13	11.85	11.90	-7.5	6,813	-0.11%
2020/06/16	15	11.78	2	11.80	11.80	13	7,062	0.18%
2020/06/15	31	11.65	22	11.65	11.70	9	7,552	0.12%
2020/06/12	65	11.65	11	11.62	11.70	54	7,744	0.70%
2020/06/11	58	11.88	13	11.93	11.80	45	7,862	0.57%
2020/06/10	20	11.90	3.1	11.85	11.95	16.9	7,969	0.21%
2020/06/09	6	11.90	64	11.99	11.95	-58	8,425	-0.69%
2020/06/08	22	11.95	23.5	11.91	11.95	-1.5	8,764	-0.02%
2020/06/05	3	11.85	21	11.85	11.85	-18	8,808	-0.20%
2020/06/04	58	11.80	18.2	11.76	11.85	39.8	9,065	0.44%
2020/06/03	27	11.81	81	11.74	11.85	-54	9,227	-0.59%
2020/06/02	2	11.63	4	11.65	11.65	-2	9,165	-0.02%
2020/06/01	3	11.55	8	11.50	11.55	-5	9,162	-0.05%
2020/05/29	48.8	11.47	4	11.45	11.40	44.8	9,190	0.49%
2020/05/28	8	11.49	80	11.50	11.50	-72	9,131	-0.79%
2020/05/27	5	11.48	12.5	11.46	11.45	-7.5	9,316	-0.08%
2020/05/26	5	11.43	15	11.46	11.45	-10	9,374	-0.11%
2020/05/25	30	11.29	3.8	11.36	11.40	26.2	9,598	0.27%
2020/05/22	10	11.40	0	0.00	11.40	10	9,636	0.10%
2020/05/21	7	11.45	3	11.50	11.50	4	9,639	0.04%
2020/05/20	7	11.46	2	11.48	11.45	5	9,651	0.05%
2020/05/19	2	11.45	9	11.45	11.45	-7	9,645	-0.07%
2020/05/18	1	11.35	0	0.00	11.35	1	9,669	0.01%
2020/05/15	31	11.35	12.7	11.34	11.35	18.3	9,670	0.19%
2020/05/14	12.4	11.36	5	11.36	11.35	7.4	9,660	0.08%
2020/05/13	16	11.35	10	11.40	11.40	6	9,643	0.06%
2020/05/12	37	11.36	2	11.40	11.35	35	9,624	0.36%
2020/05/11	69	11.46	27	11.49	11.40	42	9,616	0.44%
2020/05/08	9	11.28	7	11.25	11.30	2	9,539	0.02%
2020/05/07	15	11.23	1.8	11.27	11.20	13.2	9,529	0.14%
2020/05/06	18	11.24	5	11.27	11.20	13	9,531	0.14%
2020/05/05	19	11.27	6	11.33	11.30	13	9,614	0.14%
2020/05/04	25	11.27	6	11.27	11.25	19	9,688	0.20%
2020/04/30	24	11.47	8	11.48	11.45	16	9,665	0.17%
2020/04/29	13	11.32	23	11.30	11.30	-10	9,745	-0.10%
2020/04/28	34	11.20	15	11.18	11.20	19	9,827	0.19%
2020/04/27	31	11.04	51	11.12	11.10	-20	10,092	-0.20%
2020/04/24	4	10.91	2	10.90	10.95	2	10,138	0.02%
2020/04/23	5	10.90	20	10.95	10.90	-15	10,098	-0.15%
2020/04/22	46.5	10.76	8	10.81	10.80	38.5	10,083	0.38%
2020/04/21	105	10.90	12	10.90	10.85	93	10,114	0.92%	大買/
2020/04/20	12	11.06	23	11.06	11.10	-11	10,024	-0.11%
2020/04/17	33	11.09	17	11.17	11.00	16	10,054	0.16%
2020/04/16	37	10.99	0	0.00	11.00	37	9,942	0.37%
2020/04/15	30	11.15	38	11.12	11.15	-8	9,875	-0.08%
2020/04/14	11	11.00	11.3	10.97	11.00	-0.3	9,838	0.00%
2020/04/13	10	10.80	4	10.86	10.80	6	9,830	0.06%
2020/04/10	16	10.84	42	10.84	10.95	-26	9,773	-0.27%
2020/04/09	3	10.63	2.1	10.68	10.65	0.9	9,640	0.01%
2020/04/08	6	10.48	44	10.52	10.55	-38	9,507	-0.40%
2020/04/07	33	10.30	7	10.34	10.35	26	9,413	0.28%
2020/04/06	20	10.16	41.1	10.16	10.20	-21.1	9,380	-0.22%
2020/04/01	18.5	10.23	51	10.26	10.20	-32.5	9,304	-0.35%
2020/03/31	53.1	10.28	1	10.30	10.35	52.1	9,234	0.56%
2020/03/30	17	10.26	6	10.31	10.25	11	9,179	0.12%
2020/03/27	20	10.50	38	10.50	10.45	-18	9,041	-0.20%
2020/03/26	87	10.40	18	10.44	10.35	69	8,911	0.77%
2020/03/25	84.5	10.51	200.1	10.58	10.55	-115.6	8,761	-1.32%	大賣/鉅額交易
2020/03/24	75	10.00	23	10.03	10.00	52	8,512	0.61%
2020/03/23	39	9.55	48	9.65	9.69	-9	8,362	-0.11%
2020/03/20	139	9.87	93	9.71	9.90	46	8,291	0.55%	大買/
2020/03/19	212	9.31	360.8	9.43	9.16	-148.8	8,036	-1.85%	大買/大賣/鉅額交易
2020/03/18	73.5	10.20	52	10.17	10.05	21.5	7,533	0.29%
2020/03/17	88.5	10.33	82.8	10.31	10.25	5.7	7,335	0.08%
2020/03/16	116	10.88	142.5	10.88	10.75	-26.5	7,126	-0.37%	大買/大賣/
2020/03/13	231.1	11.02	152.4	10.94	11.20	78.7	6,913	1.14%	大買/大賣/
2020/03/12	424.1	11.69	32	11.73	11.65	392.1	6,467	6.06%	大買/鉅額交易
2020/03/11	57	11.98	21.1	12.00	11.95	35.9	6,105	0.59%
2020/03/10	126.2	11.91	37	11.93	12.00	89.2	6,024	1.48%	大買/
2020/03/09	106.8	12.09	42.6	12.11	12.05	64.2	5,785	1.11%	大買/
2020/03/06	67	12.25	0	0.00	12.25	67	5,553	1.21%
2020/03/05	68	12.31	12.1	12.31	12.30	55.9	5,547	1.01%
2020/03/04	33	12.24	42.1	12.20	12.25	-9.1	5,533	-0.16%
2020/03/03	6	12.30	3	12.30	12.30	3	5,507	0.05%
2020/03/02	62	12.22	36	12.24	12.20	26	5,524	0.47%
2020/02/27	58	12.37	62	12.40	12.35	-4	5,330	-0.08%
2020/02/26	23	12.34	17	12.34	12.35	6	5,257	0.11%
2020/02/25	28	12.15	7.2	12.15	12.15	20.8	5,042	0.41%
2020/02/24	12	12.20	9.1	12.20	12.25	2.9	4,989	0.06%
2020/02/21	61	12.35	0	0.00	12.30	61	4,969	1.23%
2020/02/20	16	12.39	7	12.40	12.35	9	4,984	0.18%
2020/02/19	0	0.00	3.3	12.33	12.35	-3.3	4,993	-0.07%
2020/02/18	11.5	12.27	0	0.00	12.30	11.5	5,019	0.23%
2020/02/17	1	12.20	1	12.25	12.25	0	5,029	0.00%
2020/02/14	12.7	12.30	0	0.00	12.30	12.7	5,047	0.25%
2020/02/13	7	12.29	0	0.00	12.30	7	5,061	0.14%
2020/02/12	2.3	12.21	4	12.24	12.25	-1.7	5,200	-0.03%
2020/02/11	2	12.25	5	12.24	12.25	-3	5,280	-0.06%
2020/02/10	6.5	12.19	10	12.20	12.15	-3.6	5,303	-0.07%
2020/02/07	14	12.25	8	12.30	12.30	6	5,384	0.11%
2020/02/06	51	12.34	14.2	12.33	12.35	36.8	5,398	0.68%
2020/02/05	36	12.10	85.1	12.15	12.15	-49.1	5,354	-0.92%
2020/02/04	19	12.10	10	12.05	12.15	9	5,261	0.17%
2020/02/03	159	12.01	74.5	12.00	12.05	84.5	5,305	1.59%	大買/
2020/01/31	47.9	12.15	115	12.19	12.15	-67.2	5,124	-1.31%	大賣/
2020/01/30	120	12.12	58	12.13	12.10	62	4,971	1.25%	大買/
2020/01/20	28	12.46	28	12.44	12.50	0	4,664	0.00%
2020/01/17	5	12.45	23	12.45	12.45	-18	4,600	-0.39%
2020/01/16	8	12.40	16	12.45	12.45	-8	4,618	-0.17%
2020/01/15	15	12.46	15	12.50	12.50	0	4,644	0.00%
2020/01/14	13.2	12.48	9	12.45	12.45	4.2	4,585	0.09%
2020/01/13	3	12.35	36.3	12.37	12.40	-33.3	4,568	-0.73%
2020/01/10	17.8	12.26	20	12.27	12.30	-2.2	4,650	-0.05%
2020/01/09	3	12.20	0	0.00	12.25	3	4,636	0.06%
2020/01/08	19	12.18	52	12.21	12.20	-33	4,629	-0.71%
2020/01/07	3	12.23	4	12.21	12.30	-1	4,570	-0.02%
2020/01/06	28	12.10	27	12.14	12.15	1	4,541	0.02%
2020/01/03	4	12.06	33	12.09	12.10	-29	4,529	-0.64%
2020/01/02	2	12.05	4.2	12.05	12.05	-2.2	4,500	-0.05%
2019/12/31	11	12.00	10.6	12.00	12.00	0.4	4,516	0.01%
2019/12/30	13	12.05	5.2	12.00	12.00	7.8	4,499	0.17%
2019/12/27	28	11.98	1	11.95	12.00	27	4,502	0.60%
2019/12/26	12	11.96	30	11.95	11.95	-18	4,518	-0.40%
2019/12/25	9.8	11.99	11.3	11.96	12.00	-1.5	4,558	-0.03%
2019/12/24	29	11.99	1	11.95	11.95	28	4,634	0.60%
2019/12/23	0	0.00	100	11.96	12.00	-100	4,645	-2.15%
2019/12/20	0	0.00	25.1	11.95	11.95	-25.1	4,686	-0.54%
2019/12/19	3	12.00	3	11.95	11.95	0	4,711	0.00%
2019/12/18	5	11.96	0	0.00	11.95	5	4,737	0.11%
2019/12/17	83	11.95	6	11.91	11.95	77	4,780	1.61%
2019/12/16	10	11.94	0.1	11.95	11.95	9.9	4,790	0.21%
2019/12/13	16	11.90	7.1	11.90	11.90	8.9	4,808	0.19%
2019/12/12	8	11.90	2	11.90	11.90	6	4,794	0.13%
2019/12/11	29	11.87	0	0.00	11.90	29	4,749	0.61%
2019/12/10	17	11.84	1.1	11.85	11.85	15.9	4,721	0.34%
2019/12/09	54	11.87	0	0.00	11.85	54	4,767	1.13%
2019/12/06	32.3	11.85	0	0.00	11.85	32.3	4,763	0.68%
2019/12/05	18	11.86	0	0.00	11.85	18	4,792	0.38%
2019/12/04	26	11.86	0	0.00	11.90	26	4,766	0.55%
2019/12/03	14	11.95	1	11.90	11.95	13	4,797	0.27%
2019/12/02	37	11.90	0	0.00	11.95	37	4,797	0.77%
2019/11/29	1.1	11.95	16	11.90	11.95	-14.9	4,759	-0.31%
2019/11/28	25	11.97	8.4	11.99	11.95	16.6	4,769	0.35%
2019/11/27	15	11.97	15	11.92	12.00	0	4,793	0.00%
2019/11/26	6.4	11.95	13	11.90	11.90	-6.6	4,778	-0.14%
2019/11/25	25	11.93	1	11.90	11.90	24	4,848	0.49%
2019/11/22	31.9	11.90	0	0.00	11.90	31.9	5,085	0.63%
2019/11/21	66	11.90	10	11.90	11.90	56	5,276	1.06%
2019/11/20	65	11.95	12.1	11.90	11.95	52.9	5,334	0.99%
2019/11/19	2	11.90	41.1	11.90	11.90	-39.1	5,419	-0.72%
2019/11/18	102	11.90	22	11.85	11.90	80	5,473	1.46%	大買/
2019/11/15	12.5	11.88	1	11.85	11.85	11.5	5,474	0.21%
2019/11/14	2.4	11.91	5	11.95	11.90	-2.6	5,493	-0.05%
2019/11/13	49.1	11.94	1.1	11.95	11.95	48	5,561	0.86%
2019/11/12	10.9	11.95	22.3	11.95	12.00	-11.4	5,614	-0.20%
2019/11/11	31	11.94	12	11.95	11.95	19	5,657	0.34%
2019/11/08	17.9	11.90	9	11.92	11.95	8.9	5,546	0.16%
2019/11/07	29.1	11.85	12.1	11.89	11.85	17	5,492	0.31%
2019/11/06	13	11.85	21.1	11.81	11.85	-8.1	5,447	-0.15%
2019/11/05	24	11.84	34.8	11.82	11.85	-10.8	5,393	-0.20%
2019/11/04	21.5	11.78	608.1	11.80	11.85	-586.5	5,475	-10.71%	大賣/鉅額交易
2019/11/01	29.6	11.77	0.1	11.80	11.80	29.5	5,450	0.54%
2019/10/31	60.5	11.75	78	11.76	11.75	-17.5	5,542	-0.32%
2019/10/30	32	11.75	0	0.00	11.80	32	5,514	0.58%
2019/10/29	9.4	11.77	0	0.00	11.75	9.4	5,526	0.17%
2019/10/28	18.9	11.77	0.1	11.80	11.75	18.8	5,520	0.34%
2019/10/25	13.5	11.81	0.1	11.85	11.80	13.4	5,506	0.24%
2019/10/24	2	11.80	0	0.00	11.85	2	5,485	0.04%
2019/10/23	41.2	11.80	1.1	11.80	11.80	40.1	5,494	0.73%
2019/10/22	49.3	11.85	0	0.00	11.80	49.3	5,551	0.89%
2019/10/21	4	11.80	0	0.00	11.85	4	5,553	0.07%
2019/10/18	33.8	11.78	60.7	11.83	11.90	-26.9	5,619	-0.48%
2019/10/17	5	11.82	1	11.80	11.80	4	5,500	0.07%
2019/10/16	4	11.80	0	0.00	11.80	4	5,484	0.07%
2019/10/15	2	11.80	5.2	11.80	11.85	-3.2	5,482	-0.06%
2019/10/14	11.7	11.81	1	11.85	11.85	10.7	5,481	0.19%
2019/10/09	25	11.76	5.4	11.80	11.75	19.6	5,435	0.36%
2019/10/08	0	0.00	6	11.79	11.75	-6	5,448	-0.11%
2019/10/07	13.3	11.79	12.7	11.80	11.75	0.6	5,497	0.01%
2019/10/04	15.9	11.77	5	11.75	11.75	10.9	5,483	0.20%
2019/10/03	29	11.77	1	11.80	11.75	28	5,482	0.51%
2019/10/02	26.5	11.86	1.5	11.87	11.80	25	5,476	0.46%
2019/10/01	16.6	11.86	42	11.85	11.85	-25.4	5,480	-0.46%
2019/09/27	14.9	11.88	4	11.85	11.85	10.9	5,447	0.20%
2019/09/26	3	11.95	0	0.00	11.95	3	5,406	0.06%
2019/09/25	19	11.93	0	0.00	11.95	19	5,510	0.34%
2019/09/24	14.5	11.96	2	11.98	11.95	12.5	5,538	0.23%
2019/09/23	26	11.99	5	11.96	12.00	21	5,509	0.38%
2019/09/20	41	11.94	1.3	11.96	11.95	39.8	5,538	0.72%
2019/09/19	8	11.92	1	11.90	11.95	7	5,497	0.13%
2019/09/18	25	11.93	0	0.00	11.95	25	5,488	0.46%
2019/09/17	12.6	11.91	0	0.00	11.90	12.6	5,493	0.23%
2019/09/16	0.5	12.05	0	0.00	12.00	0.5	5,546	0.01%
2019/09/12	12	11.95	1	11.95	11.95	11	5,602	0.20%
2019/09/11	6	11.99	18	11.96	12.00	-12	5,706	-0.21%
2019/09/10	8	11.90	10	11.90	11.95	-2	5,704	-0.04%
2019/09/09	0	0.00	1	11.80	11.85	-1	5,684	-0.02%
2019/09/06	18	11.75	0.4	11.85	11.80	17.6	5,681	0.31%
2019/09/05	32	11.74	28	11.75	11.80	4	5,745	0.07%
2019/09/04	4	11.80	20	11.75	11.80	-16	5,954	-0.27%
2019/09/03	12	11.76	8	11.71	11.75	4	6,119	0.07%
2019/09/02	9	11.75	34	11.74	11.75	-25	6,242	-0.40%
2019/08/30	30	11.72	20	11.75	11.80	10	6,498	0.15%
2019/08/29	17	11.72	0	0.00	11.75	17	6,575	0.26%
2019/08/28	26	11.73	35	11.71	11.75	-9	6,656	-0.14%
2019/08/27	116	11.60	12.5	11.63	11.60	103.5	6,643	1.56%	大買/鉅額交易
2019/08/26	46	12.41	201	12.40	12.45	-155	6,459	-2.40%	大賣/鉅額交易
2019/08/23	9	12.46	34	12.45	12.50	-25	6,289	-0.40%
2019/08/21	25	12.50	21	12.50	12.50	4	6,194	0.06%
2019/08/20	7	12.51	1	12.50	12.55	6	6,269	0.10%
2019/08/19	2	12.45	0	0.00	12.55	2	6,294	0.03%
2019/08/16	55	12.49	14	12.44	12.45	41	6,276	0.65%
2019/08/15	22	12.37	4	12.40	12.35	18	6,222	0.29%
2019/08/14	37	12.53	1	12.50	12.55	36	6,212	0.58%
2019/08/13	10	12.46	0	0.00	12.45	10	6,170	0.16%
2019/08/12	127	12.50	21	12.49	12.50	106	6,160	1.72%	大買/鉅額交易
2019/08/08	2	12.40	0	0.00	12.40	2	6,131	0.03%
2019/08/07	11	12.33	4	12.40	12.30	7	6,166	0.11%
2019/08/06	23	12.13	28	12.08	12.25	-5	6,224	-0.08%
2019/08/05	142	12.34	39.6	12.33	12.30	102.4	6,174	1.66%	大買/鉅額交易
2019/08/02	49	12.41	2	12.40	12.40	47	6,213	0.76%
2019/08/01	50	12.60	14	12.57	12.55	36	6,158	0.58%
2019/07/31	19.2	12.65	30	12.67	12.65	-10.8	6,169	-0.17%
2019/07/30	15.5	12.75	200	12.70	12.70	-184.5	6,166	-2.99%	大賣/鉅額交易
2019/07/29	10	12.75	15.7	12.70	12.75	-5.7	6,365	-0.09%
2019/07/26	5	12.75	117	12.75	12.75	-112	6,497	-1.72%	大賣/鉅額交易
2019/07/25	4.8	12.78	0	0.00	12.80	4.8	6,663	0.07%
2019/07/24	52	12.76	57	12.80	12.70	-5	6,821	-0.07%
2019/07/23	14	12.75	52	12.75	12.80	-38	6,955	-0.55%
2019/07/22	50	12.70	13.8	12.67	12.75	36.2	7,128	0.51%
2019/07/19	4	12.60	110	12.65	12.65	-106	7,092	-1.49%	大賣/鉅額交易
2019/07/18	28	12.57	9	12.59	12.60	19	7,096	0.27%
2019/07/17	2.6	12.55	3	12.55	12.55	-0.5	7,086	-0.01%
2019/07/16	18	12.56	1	12.55	12.55	17	7,046	0.24%
2019/07/15	12.9	12.59	9	12.62	12.60	3.9	7,034	0.06%
2019/07/12	17	12.58	13	12.60	12.60	4	7,022	0.06%
2019/07/11	29	12.55	23	12.51	12.55	6	7,011	0.09%
2019/07/10	4.5	12.49	34	12.50	12.50	-29.5	7,008	-0.42%
2019/07/09	9	12.46	5	12.50	12.50	4	7,017	0.06%
2019/07/08	2	12.45	12	12.46	12.45	-10	7,020	-0.14%
2019/07/05	32	12.45	0	0.00	12.45	32	7,018	0.46%
2019/07/04	1	12.40	1.1	12.40	12.40	-0.1	7,176	0.00%
2019/07/03	15	12.37	0	0.00	12.40	15	7,239	0.21%
2019/07/02	74.9	12.35	7	12.40	12.30	67.9	7,284	0.93%
2019/07/01	80	12.48	0	0.00	12.45	80	7,237	1.11%
2019/06/28	1	12.50	0	0.00	12.50	1	7,189	0.01%
2019/06/27	19	12.47	40	12.40	12.50	-21	7,246	-0.29%
2019/06/26	1	12.40	0	0.00	12.45	1	7,237	0.01%
2019/06/25	213	12.45	2	12.40	12.45	211	7,224	2.92%	大買/鉅額交易
2019/06/24	10	12.42	0	0.00	12.45	10	7,254	0.14%
2019/06/21	3.2	12.47	16	12.48	12.50	-12.8	7,284	-0.18%
2019/06/20	7	12.46	0	0.00	12.50	7	7,287	0.10%
2019/06/19	113	12.50	10	12.55	12.55	103	7,346	1.40%	大買/鉅額交易
2019/06/18	11.4	12.48	0	0.00	12.50	11.4	7,272	0.16%
2019/06/17	5	12.45	9.4	12.47	12.45	-4.4	7,354	-0.06%
2019/06/14	1	12.35	10	12.38	12.35	-9	7,446	-0.12%
2019/06/13	5	12.30	23	12.29	12.30	-18	7,594	-0.24%
2019/06/12	66	12.21	275.3	12.17	12.25	-209.3	7,738	-2.70%	大賣/鉅額交易
2019/06/11	91.2	12.52	71	12.58	12.50	20.2	7,488	0.27%
2019/06/10	33	12.66	12	12.70	12.70	21	7,366	0.29%
2019/06/06	129	12.63	99	12.60	12.55	30	7,260	0.41%	大買/
2019/06/05	152	12.41	7	12.39	12.45	145	7,010	2.07%	大買/鉅額交易
2019/06/04	32	12.30	6.1	12.30	12.30	25.9	6,885	0.38%
2019/06/03	32	12.22	109.5	12.20	12.30	-77.5	6,919	-1.12%	大賣/
2019/05/31	112	12.21	63	12.20	12.25	49	6,870	0.71%	大買/
2019/05/30	38	12.14	0	0.00	12.20	38	6,788	0.56%
2019/05/29	12	12.05	0	0.00	12.10	12	6,807	0.18%
2019/05/28	71	12.16	5.1	12.15	12.10	65.9	6,798	0.97%
2019/05/27	29	12.15	115	12.19	12.20	-86	6,759	-1.27%	大賣/
2019/05/24	7	12.03	22.4	12.01	12.10	-15.4	6,659	-0.23%
2019/05/23	3	12.00	23	12.05	12.00	-20	6,584	-0.30%
2019/05/22	6	12.07	10	12.10	12.10	-4	6,546	-0.06%
2019/05/21	38	12.04	23.2	12.05	12.05	14.9	6,598	0.23%
2019/05/20	6	11.87	17.3	11.86	11.90	-11.3	6,529	-0.17%
2019/05/17	6	11.83	11	11.84	11.85	-5	6,516	-0.08%
2019/05/16	9	11.78	2.4	11.79	11.80	6.6	6,538	0.10%
2019/05/15	13	11.84	0	0.00	11.80	13	6,523	0.20%
2019/05/14	24	11.69	2	11.70	11.75	22	6,503	0.34%
2019/05/13	23	11.85	2	11.85	11.80	21	6,397	0.33%
2019/05/10	16	11.91	34	11.89	11.90	-18	6,424	-0.28%
2019/05/09	39.3	11.84	27	11.88	11.85	12.3	6,341	0.19%
2019/05/08	9	11.86	18	11.89	11.90	-9	6,297	-0.14%
2019/05/07	31	11.87	16	11.92	11.90	15	6,259	0.24%
2019/05/06	43	11.88	4	11.90	11.85	39	6,235	0.63%
2019/05/03	63	12.01	21.3	12.05	12.05	41.7	6,031	0.69%
2019/05/02	82	12.05	117	12.01	12.15	-35	5,909	-0.59%	大賣/
2019/04/30	36	11.96	5	11.90	12.00	31	5,811	0.53%
2019/04/29	14	11.72	109.3	11.79	11.80	-95.3	5,626	-1.69%	大賣/
2019/04/26	47	11.48	215	11.45	11.50	-168	5,418	-3.10%	大賣/鉅額交易
2019/04/25	4	11.38	107.1	11.39	11.40	-103.1	5,215	-1.98%	大賣/鉅額交易
2019/04/24	4.1	11.34	0	0.00	11.35	4.1	5,158	0.08%
2019/04/23	11	11.35	0	0.00	11.35	11	5,166	0.21%
2019/04/22	5	11.30	1	11.30	11.30	4	5,175	0.08%
2019/04/19	59	11.25	8	11.28	11.30	51	5,304	0.96%
2019/04/18	23	11.20	23	11.25	11.20	0	5,285	0.00%
2019/04/17	5	11.20	96	11.25	11.25	-91	5,287	-1.72%
2019/04/16	32	11.23	18	11.28	11.25	14	5,247	0.27%
2019/04/15	0	0.00	7.1	11.25	11.30	-7.1	5,204	-0.14%
2019/04/12	3	11.22	10	11.20	11.25	-7	5,159	-0.14%
2019/04/11	36	11.25	8	11.28	11.25	28	5,135	0.55%
2019/04/10	44.6	11.18	1	11.20	11.25	43.6	5,099	0.85%
2019/04/09	28	11.31	4	11.30	11.30	24	4,895	0.49%
2019/04/08	77	11.37	22	11.35	11.35	55	4,826	1.14%
2019/04/03	10	11.38	40.1	11.40	11.35	-30.1	4,730	-0.64%
2019/04/02	37	11.37	40	11.40	11.35	-3	4,668	-0.06%
2019/04/01	23	11.38	5	11.42	11.40	18	4,628	0.39%
2019/03/29	6	11.35	127	11.39	11.40	-121	4,544	-2.66%	大賣/鉅額交易
2019/03/28	1	11.40	0	0.00	11.40	1	4,474	0.02%
2019/03/27	32	11.35	129	11.32	11.40	-97	4,445	-2.18%	大賣/
2019/03/26	24	11.38	35	11.33	11.35	-11	4,395	-0.25%
2019/03/25	20	11.16	51	11.15	11.20	-31	4,347	-0.71%
2019/03/22	196	11.29	20	11.30	11.30	176	4,262	4.13%	大買/鉅額交易
2019/03/21	10	11.30	156	11.25	11.30	-146	4,179	-3.49%	大賣/鉅額交易
2019/03/20	49	11.28	8	11.28	11.30	41	4,143	0.99%
2019/03/19	418	11.39	61	11.35	11.40	357	4,032	8.85%	大買/鉅額交易
2019/03/18	38.3	11.20	12	11.22	11.30	26.3	3,907	0.67%
2019/03/15	117	11.03	64	11.02	11.05	53	3,756	1.41%	大買/
2019/03/14	41	10.90	8.1	10.88	10.90	32.9	3,577	0.92%
2019/03/13	4	10.90	6	10.90	10.85	-2	3,594	-0.06%
2019/03/12	3	10.92	0	0.00	10.90	3	3,577	0.08%
2019/03/11	9.1	10.92	6	10.90	10.90	3.1	3,567	0.09%
2019/03/08	22	10.85	1	10.85	10.90	21	3,557	0.59%
2019/03/07	103	10.83	30.4	10.81	10.85	72.6	3,593	2.02%	大買/
2019/03/06	3	10.73	6	10.76	10.80	-3	3,456	-0.09%
2019/03/05	19	10.70	0.1	10.70	10.70	18.9	3,415	0.55%
2019/03/04	112	10.71	10.2	10.71	10.75	101.9	3,395	3.00%	大買/鉅額交易
2019/02/27	25	10.65	9	10.65	10.65	16	3,338	0.48%
2019/02/26	29.7	10.65	4	10.70	10.70	25.7	3,328	0.77%
2019/02/25	17	10.65	4	10.65	10.65	13	3,279	0.40%
2019/02/22	1	10.65	0.9	10.65	10.65	0.1	3,243	0.00%
2019/02/21	3	10.60	0	0.00	10.60	3	3,246	0.09%
2019/02/20	7.2	10.62	5	10.60	10.65	2.2	3,215	0.07%
2019/02/19	110.7	10.58	11	10.55	10.60	99.7	3,131	3.18%	大買/
2019/02/18	13	10.55	7	10.59	10.60	6	3,125	0.19%
2019/02/15	9	10.55	2	10.55	10.55	7	3,103	0.22%
2019/02/14	13	10.60	1	10.55	10.60	12	3,057	0.39%
2019/02/13	33	10.55	52	10.50	10.60	-19	3,026	-0.63%
2019/02/12	5	10.51	101	10.50	10.50	-96	2,996	-3.20%	大賣/
2019/02/11	258	10.57	12	10.55	10.50	246	3,011	8.17%	大買/鉅額交易
2019/01/30	6	10.48	5	10.49	10.50	1	2,916	0.03%
2019/01/29	107	10.48	3	10.45	10.45	104	2,872	3.62%	大買/鉅額交易
2019/01/28	0	0.00	4	10.45	10.50	-4	2,861	-0.14%
2019/01/25	12	10.45	4.5	10.45	10.45	7.5	2,811	0.27%
2019/01/24	2.8	10.44	2	10.45	10.45	0.8	2,781	0.03%
2019/01/23	0	0.00	11	10.40	10.40	-11	2,795	-0.39%
2019/01/22	36	10.36	3	10.43	10.45	33	2,773	1.19%
2019/01/21	10	10.35	20	10.40	10.40	-10	2,692	-0.37%
2019/01/18	6	10.35	0	0.00	10.40	6	2,762	0.22%
2019/01/16	5	10.36	7	10.35	10.30	-2	2,877	-0.07%
2019/01/15	4	10.35	0	0.00	10.35	4	2,893	0.14%
2019/01/14	40	10.40	112	10.36	10.35	-72	2,859	-2.52%	大賣/
2019/01/11	1	10.30	17	10.34	10.35	-16	3,041	-0.53%
2019/01/10	69	10.20	0	0.00	10.25	69	2,926	2.36%
2019/01/09	40	10.25	12	10.25	10.25	28	2,971	0.94%
2019/01/08	3	10.20	5	10.15	10.15	-2	3,000	-0.07%
2019/01/07	2	10.20	4	10.20	10.20	-2	3,068	-0.07%
2019/01/04	60	10.15	3	10.15	10.10	57	3,127	1.82%
2019/01/03	13	10.15	0.1	10.20	10.15	13	3,301	0.39%
2018/12/27	41	10.15	2	10.15	10.10	39	3,415	1.14%
2018/12/26	8	10.10	0	0.00	10.10	8	3,435	0.23%
2018/12/25	4	10.10	0	0.00	10.10	4	3,440	0.12%
2018/12/24	4	10.15	0	0.00	10.15	4	3,449	0.12%
2018/12/22	10	10.10	0	0.00	10.15	10	3,483	0.29%
2018/12/21	24	10.10	0	0.00	10.10	24	3,604	0.67%
2018/12/20	9	10.15	0	0.00	10.15	9	3,624	0.25%
2018/12/19	18	10.15	4	10.19	10.20	14	3,665	0.38%
2018/12/18	11	10.15	0	0.00	10.15	11	3,656	0.30%
2018/12/17	2	10.20	2	10.25	10.25	0	3,658	0.00%
2018/12/14	1	10.20	0	0.00	10.25	1	3,689	0.03%
2018/12/13	1	10.20	0	0.00	10.20	1	3,661	0.03%
2018/12/12	23	10.17	0	0.00	10.20	23	3,720	0.62%
2018/12/10	20	10.12	10	10.20	10.20	10	3,816	0.26%
2018/12/07	14	10.16	2	10.20	10.20	12	3,835	0.31%
2018/12/06	19	10.17	2	10.20	10.15	17	3,851	0.44%
2018/12/05	21	10.22	0	0.00	10.20	21	3,824	0.55%
2018/12/04	1	10.35	3	10.35	10.35	-2	3,871	-0.05%
2018/11/30	5	10.20	15	10.32	10.20	-10	3,908	-0.26%
2018/11/29	20	10.30	0	0.00	10.25	20	3,921	0.51%
2018/11/28	4	10.25	14	10.25	10.25	-10	3,926	-0.25%
2018/11/26	7	10.20	10	10.25	10.25	-3	4,003	-0.07%
2018/11/23	4	10.20	5	10.23	10.15	-1	4,054	-0.02%
2018/11/22	0	0.00	10	10.30	10.20	-10	4,037	-0.25%
2018/11/21	29	10.20	2.9	10.25	10.20	26.1	4,067	0.64%
2018/11/20	0	0.00	5.2	10.30	10.25	-5.2	4,059	-0.13%
2018/11/19	1	10.25	0	0.00	10.25	1	4,074	0.02%
2018/11/16	15	10.29	4	10.30	10.30	11	4,103	0.27%
2018/11/15	18	10.23	3	10.25	10.25	15	4,139	0.36%
2018/11/14	5.2	10.22	9	10.25	10.30	-3.8	4,171	-0.09%
2018/11/13	11	10.18	2	10.20	10.25	9	4,180	0.22%
2018/11/12	2	10.25	15	10.30	10.20	-13	4,190	-0.31%
2018/11/09	2	10.25	2	10.30	10.30	0	4,212	0.00%
2018/11/08	3	10.30	4	10.30	10.35	-1	4,223	-0.02%
2018/11/07	3	10.30	14.2	10.25	10.30	-11.2	4,210	-0.27%
2018/11/06	6	10.24	2	10.20	10.20	4	4,269	0.09%
2018/11/05	1	10.20	5.3	10.20	10.25	-4.3	4,325	-0.10%
2018/11/02	5	10.20	0.5	10.25	10.25	4.5	4,328	0.10%
2018/10/31	0	0.00	1.1	10.15	10.20	-1.1	4,391	-0.02%
2018/10/30	3	10.10	9	10.15	10.10	-6	4,388	-0.14%
2018/10/29	8	10.07	0	0.00	10.10	8	4,433	0.18%
2018/10/26	14	10.03	3	10.15	10.15	11	4,493	0.24%
2018/10/25	29	10.01	1	10.05	10.10	28	4,433	0.63%
2018/10/24	22	10.11	5	10.05	10.15	17	4,588	0.37%
2018/10/23	10	10.19	0	0.00	10.15	10	4,772	0.21%
2018/10/22	21	10.27	9.5	10.30	10.30	11.5	4,838	0.24%
2018/10/19	30	10.18	54	10.21	10.25	-24	4,913	-0.49%
2018/10/18	6	10.28	5.2	10.25	10.30	0.8	4,767	0.02%
2018/10/17	0.9	10.40	13.3	10.40	10.40	-12.4	4,813	-0.26%
2018/10/16	0.9	10.40	3.4	10.37	10.35	-2.4	4,846	-0.05%
2018/10/15	53	10.30	0	0.00	10.30	53	4,820	1.10%
2018/10/12	9	10.32	22	10.25	10.35	-13	4,771	-0.27%
2018/10/11	52	10.32	27	10.29	10.25	25	4,722	0.53%
2018/10/09	1	10.55	1.2	10.56	10.60	-0.2	4,601	0.00%
2018/10/08	2	10.50	16	10.50	10.50	-14	4,611	-0.30%
2018/10/05	38	10.49	7	10.50	10.50	31	4,625	0.67%
2018/10/04	9	10.64	23	10.69	10.60	-14	4,549	-0.31%
2018/10/03	5	10.73	2	10.75	10.70	3	4,525	0.07%
2018/10/02	7.5	10.74	3	10.75	10.75	4.5	4,509	0.10%
2018/10/01	5	10.76	4.4	10.80	10.75	0.6	4,506	0.01%
2018/09/28	18	10.70	20.4	10.71	10.75	-2.4	4,511	-0.05%
2018/09/27	1	10.65	1	10.65	10.70	0	4,407	0.00%
2018/09/26	9	10.65	7.6	10.69	10.65	1.4	4,432	0.03%
2018/09/25	2.2	10.68	18	10.68	10.70	-15.8	4,404	-0.36%
2018/09/21	0	0.00	15.5	10.68	10.70	-15.5	4,416	-0.35%
2018/09/20	10.8	10.70	0.3	10.70	10.70	10.6	4,393	0.24%
2018/09/19	11	10.60	2.4	10.65	10.65	8.6	4,380	0.20%
2018/09/18	3	10.60	2	10.60	10.65	1	4,429	0.02%
2018/09/17	4.1	10.60	9	10.67	10.60	-4.9	4,390	-0.11%
2018/09/14	0	0.00	24.1	10.65	10.65	-24.1	4,357	-0.55%
2018/09/13	2	10.53	37	10.56	10.60	-35	4,288	-0.82%
2018/09/12	8	10.55	17.1	10.51	10.55	-9.1	4,250	-0.21%
2018/09/11	0	0.00	11.2	10.45	10.50	-11.2	4,227	-0.27%
2018/09/10	8	10.43	8	10.49	10.45	0	4,240	0.00%
2018/09/07	1.9	10.45	25.2	10.45	10.45	-23.3	4,190	-0.55%
2018/09/06	9	10.40	11.1	10.45	10.40	-2.1	4,165	-0.05%
2018/09/05	1	10.40	23	10.45	10.40	-22	4,151	-0.53%
2018/09/04	7	10.41	32	10.45	10.45	-25	4,076	-0.61%
2018/09/03	1	10.40	32.9	10.45	10.45	-31.9	4,100	-0.78%
2018/08/31	3	10.40	13	10.40	10.45	-10	4,126	-0.24%
2018/08/30	3	10.30	21	10.35	10.40	-18	4,135	-0.44%
2018/08/29	5	10.35	0	0.00	10.30	5	4,118	0.12%
2018/08/28	1	10.30	0	0.00	10.35	1	4,150	0.02%
2018/08/24	5	10.20	0.3	10.25	10.20	4.8	4,123	0.12%
2018/08/23	2	10.25	12	10.25	10.30	-10	4,134	-0.24%
2018/08/22	3.5	10.26	74	10.30	10.25	-70.5	4,163	-1.69%
2018/08/21	12	10.20	8	10.20	10.20	4	4,132	0.10%
2018/08/20	7	10.15	12	10.15	10.20	-5	4,110	-0.12%
2018/08/17	2	10.15	16	10.15	10.20	-14	4,098	-0.34%
2018/08/16	39	10.11	3.3	10.14	10.15	35.8	4,070	0.88%
2018/08/15	57	10.20	4	10.16	10.15	53	4,057	1.31%
2018/08/14	14	10.16	10.2	10.15	10.15	3.8	4,055	0.09%
2018/08/13	88	10.16	0	0.00	10.20	88	4,082	2.16%
2018/08/10	6	10.23	62	10.25	10.30	-56	4,037	-1.39%
2018/08/09	5	10.22	0	0.00	10.20	5	3,994	0.13%
2018/08/08	27	10.25	250	10.25	10.25	-223	4,008	-5.56%	大賣/鉅額交易
2018/08/07	5.5	10.30	1	10.30	10.30	4.5	3,976	0.11%
2018/08/06	4	10.30	8	10.30	10.35	-4	3,963	-0.10%
2018/08/03	0	0.00	67	10.26	10.30	-67	3,969	-1.69%
2018/08/02	18	10.20	8	10.16	10.15	10	3,941	0.25%
2018/08/01	18	10.20	31	10.21	10.25	-13	3,873	-0.34%
2018/07/31	159	10.14	149	10.07	10.15	10	3,844	0.26%	大買/大賣/
2018/07/30	172	10.65	41	10.60	10.65	131	3,618	3.62%	大買/鉅額交易
2018/07/27	2	10.68	0	0.00	10.65	2	3,390	0.06%
2018/07/26	19	10.62	2.6	10.65	10.65	16.4	3,323	0.49%
2018/07/25	14	10.60	0	0.00	10.60	14	3,298	0.42%
2018/07/24	152	10.55	10	10.55	10.55	142	3,283	4.32%	大買/鉅額交易
2018/07/23	3	10.50	14	10.50	10.50	-11	3,231	-0.34%
2018/07/19	41	10.49	0	0.00	10.45	41	3,156	1.30%
2018/07/18	5	10.47	5	10.50	10.50	0	3,161	0.00%
2018/07/17	3	10.50	36	10.48	10.50	-33	3,142	-1.05%
2018/07/16	55	10.40	0	0.00	10.40	55	3,098	1.78%
2018/07/13	1	10.45	6	10.44	10.45	-5	3,081	-0.16%
2018/07/12	1	10.35	2	10.35	10.40	-1	3,058	-0.03%
2018/07/11	16	10.35	10	10.35	10.35	6	3,080	0.19%
2018/07/09	11	10.30	7	10.32	10.30	4	3,135	0.13%
2018/07/06	2.3	10.26	410	10.30	10.25	-407.7	3,140	-12.98%	大賣/鉅額交易
2018/07/05	16	10.30	0	0.00	10.30	16	3,154	0.51%
2018/07/04	30	10.31	10	10.35	10.30	20	3,180	0.63%
2018/07/03	6	10.31	0	0.00	10.30	6	3,153	0.19%
2018/07/02	3	10.40	0	0.00	10.35	3	3,165	0.09%
2018/06/29	17	10.40	5	10.40	10.45	12	3,164	0.38%
2018/06/28	2	10.35	2	10.38	10.35	0	3,155	0.00%
2018/06/27	19	10.40	17	10.44	10.40	2	3,159	0.06%
2018/06/26	1	10.45	0	0.00	10.50	1	3,156	0.03%
2018/06/25	1	10.50	8	10.50	10.50	-7	3,141	-0.22%
2018/06/22	4	10.46	4	10.49	10.45	0	3,173	0.00%
2018/06/21	2	10.55	10	10.55	10.50	-8	3,207	-0.25%
2018/06/20	12	10.49	9	10.50	10.50	3	3,237	0.09%
2018/06/19	3.3	10.50	2.1	10.50	10.45	1.2	3,242	0.04%
2018/06/15	0	0.00	10	10.55	10.50	-10	3,219	-0.31%
2018/06/14	1	10.45	3	10.48	10.45	-2	3,207	-0.06%
2018/06/13	3	10.48	1	10.50	10.45	2	3,230	0.06%
2018/06/12	5	10.50	21	10.50	10.50	-16	3,332	-0.48%
2018/06/11	0	0.00	18	10.45	10.50	-18	3,430	-0.52%
2018/06/08	4	10.45	0	0.00	10.40	4	3,436	0.12%
2018/06/07	17	10.45	5	10.47	10.45	12	3,475	0.35%
2018/06/06	20	10.41	1	10.45	10.45	19	3,435	0.55%
2018/06/05	1	10.40	0	0.00	10.45	1	3,406	0.03%
2018/06/04	1	10.40	0	0.00	10.40	1	3,396	0.03%
2018/06/01	16	10.30	80	10.36	10.30	-64	3,412	-1.88%
2018/05/31	11	10.30	12	10.34	10.30	-1	3,413	-0.03%
2018/05/30	12	10.30	14	10.35	10.35	-2	3,451	-0.06%
2018/05/29	0	0.00	1	10.35	10.40	-1	3,428	-0.03%
2018/05/28	148	10.40	8	10.39	10.40	140	3,486	4.02%	大買/鉅額交易
2018/05/25	2	10.40	0	0.00	10.35	2	3,514	0.06%
2018/05/24	0	0.00	1	10.35	10.40	-1	3,553	-0.03%
2018/05/23	6	10.35	2	10.35	10.35	4	3,639	0.11%
2018/05/22	10	10.37	0	0.00	10.35	10	3,657	0.27%
2018/05/21	3	10.38	30.1	10.40	10.40	-27.1	3,760	-0.72%
2018/05/18	1	10.35	0	0.00	10.40	1	3,831	0.03%
2018/05/17	9	10.35	0	0.00	10.35	9	3,867	0.23%
2018/05/16	11	10.35	12	10.40	10.40	-1	3,913	-0.03%
2018/05/15	0	0.00	45	10.40	10.35	-45	4,007	-1.12%
2018/05/14	4	10.39	10	10.35	10.40	-6	4,292	-0.14%
2018/05/11	5.7	10.35	7	10.38	10.35	-1.3	4,328	-0.03%
2018/05/10	7	10.30	19	10.33	10.35	-12	4,326	-0.28%
2018/05/09	2	10.35	1	10.30	10.35	1	4,326	0.02%
2018/05/08	13	10.30	1	10.25	10.30	12	4,389	0.27%
2018/05/07	4	10.30	2	10.25	10.25	2	4,416	0.05%
2018/05/04	101	10.30	0	0.00	10.25	101	4,431	2.28%	大買/鉅額交易
2018/05/03	205	10.30	8	10.30	10.35	197	4,432	4.44%	大買/鉅額交易
2018/05/02	18	10.30	6.5	10.30	10.30	11.5	4,416	0.26%
2018/04/30	112	10.20	23	10.25	10.25	89	4,402	2.02%	大買/
2018/04/26	2	10.15	2	10.15	10.15	0	4,452	0.00%
2018/04/25	6	10.15	1	10.15	10.15	5	4,507	0.11%
2018/04/24	14	10.17	0	0.00	10.20	14	4,588	0.31%
2018/04/23	6	10.20	5	10.15	10.20	1	4,637	0.02%
2018/04/19	1	10.20	2	10.20	10.20	-1	4,747	-0.02%
2018/04/18	10	10.20	1	10.15	10.15	9	4,775	0.19%
2018/04/17	12	10.15	5	10.15	10.15	7	4,876	0.14%
2018/04/16	1	10.20	0	0.00	10.15	1	4,872	0.02%
2018/04/13	6	10.20	0	0.00	10.20	6	4,906	0.12%
2018/04/12	12	10.20	1.6	10.25	10.25	10.4	4,963	0.21%
2018/04/11	35	10.23	1	10.25	10.20	34	4,993	0.68%
2018/04/10	0	0.00	2	10.20	10.20	-2	5,003	-0.04%
2018/04/09	6	10.19	0	0.00	10.20	6	5,028	0.12%
2018/04/03	14	10.15	0	0.00	10.15	14	5,016	0.28%
2018/04/02	17	10.24	20	10.20	10.20	-3	5,002	-0.06%
2018/03/31	1	10.20	6.3	10.20	10.20	-5.3	4,993	-0.11%
2018/03/30	1.7	10.20	2	10.20	10.20	-0.3	5,000	-0.01%
2018/03/29	19	10.21	5	10.20	10.20	14	4,992	0.28%
2018/03/28	3	10.20	0	0.00	10.25	3	4,931	0.06%
2018/03/27	24	10.24	1	10.25	10.25	23	4,912	0.47%
2018/03/26	13	10.20	10	10.20	10.20	3	4,871	0.06%
2018/03/23	26	10.24	13	10.23	10.25	13	4,854	0.27%
2018/03/22	9	10.33	1.1	10.30	10.30	7.9	4,828	0.16%
2018/03/21	20	10.37	5	10.40	10.35	15	4,827	0.31%
2018/03/20	6	10.35	6	10.35	10.35	0	4,859	0.00%
2018/03/19	1	10.45	16	10.40	10.40	-15	4,873	-0.31%
2018/03/16	1	10.40	28.5	10.35	10.40	-27.5	4,851	-0.57%
2018/03/15	45.9	10.31	45	10.30	10.25	0.9	4,738	0.02%
2018/03/14	5	10.27	66	10.25	10.25	-61	4,641	-1.31%
2018/03/13	9	10.21	9	10.22	10.25	0	4,605	0.00%
2018/03/12	6	10.15	0	0.00	10.15	6	4,550	0.13%
2018/03/09	5	10.15	0	0.00	10.15	5	4,563	0.11%
2018/03/08	5	10.15	10	10.15	10.10	-5	4,648	-0.11%
2018/03/07	3	10.12	2	10.15	10.10	1	4,706	0.02%
2018/03/06	20	10.11	1	10.15	10.10	19	4,787	0.40%
2018/03/05	6	10.14	12	10.19	10.10	-6	4,831	-0.12%
2018/03/02	2	10.15	0	0.00	10.10	2	4,769	0.04%
2018/03/01	3	10.20	7	10.19	10.20	-4	4,752	-0.08%
2018/02/27	5	10.16	10	10.15	10.15	-5	4,699	-0.11%
2018/02/26	23	10.16	1	10.20	10.15	22	4,673	0.47%
2018/02/23	2	10.25	19	10.24	10.20	-17	4,680	-0.36%
2018/02/22	11	10.10	33	10.15	10.15	-22	4,685	-0.47%
2018/02/21	1	10.20	40.4	10.12	10.15	-39.4	4,736	-0.83%
2018/02/12	14	10.01	6	10.02	10.00	8	4,626	0.17%
2018/02/09	19	9.90	43	9.94	10.05	-24	4,513	-0.53%
2018/02/08	19	9.99	16	10.00	10.00	3	4,451	0.07%
2018/02/07	39	10.01	23	10.00	10.00	16	4,414	0.36%
2018/02/06	148	9.91	25.2	9.89	9.88	122.8	4,306	2.85%	大買/鉅額交易
2018/02/05	24	10.09	2	10.10	10.05	22	4,029	0.55%
2018/02/02	6	10.19	3	10.20	10.15	3	3,992	0.08%
2018/02/01	2	10.15	4	10.15	10.10	-2	3,986	-0.05%
2018/01/31	0	0.00	25	10.10	10.10	-25	3,981	-0.63%
2018/01/30	42	10.21	16	10.18	10.15	26	3,939	0.66%
2018/01/29	0	0.00	31	10.25	10.25	-31	3,922	-0.79%
2018/01/26	22.1	10.20	1	10.25	10.20	21.1	3,907	0.54%
2018/01/25	11	10.24	10.1	10.25	10.25	0.9	3,884	0.02%
2018/01/24	14	10.16	12	10.20	10.20	2	3,869	0.05%
2018/01/23	0	0.00	9	10.25	10.20	-9	3,828	-0.24%
2018/01/22	0.9	10.25	33	10.26	10.25	-32.1	3,785	-0.85%
2018/01/19	15	10.20	6	10.24	10.25	9	3,734	0.24%
2018/01/18	33	10.24	35	10.30	10.20	-2	3,691	-0.05%
2018/01/17	17	10.25	41	10.30	10.25	-24	3,625	-0.66%
2018/01/16	8	10.25	3	10.27	10.25	5	3,560	0.14%
2018/01/15	14	10.21	0	0.00	10.25	14	3,544	0.39%
2018/01/12	12	10.19	12	10.20	10.20	0	3,618	0.00%
2018/01/11	56	10.15	29.3	10.18	10.15	26.7	3,576	0.75%
2018/01/10	5.1	10.11	10	10.10	10.05	-4.9	3,512	-0.14%
2018/01/09	13	10.10	11	10.14	10.10	2	3,492	0.06%
2018/01/08	12	10.06	45	10.15	10.10	-33	3,454	-0.96%
2018/01/05	34	10.02	0	0.00	10.05	34	3,377	1.01%
2018/01/04	15.5	10.01	17	10.00	10.05	-1.5	3,321	-0.05%
2018/01/03	2	9.99	0	0.00	9.97	2	3,281	0.06%
2018/01/02	4	9.91	0	0.00	9.91	4	3,221	0.12%