台中銀 (2812)-台新-高雄券商分點個股進出

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
17.45
漲跌
--
漲幅
0.00%
成交量
3,287張
產業
上市金融類股
874人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台中銀 (2812)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	6	17.46	5	17.45	17.45	1	8,782	0.01%
2024/04/24	16.6	17.67	6	17.59	17.45	10.6	8,771	0.12%
2024/04/23	18	17.66	16.1	17.56	17.70	1.9	8,759	0.02%
2024/04/22	1	17.30	13	17.35	17.30	-12	8,673	-0.14%
2024/04/19	76.8	17.04	0	0.00	17.10	76.8	8,587	0.89%
2024/04/18	1	17.30	0	0.00	17.40	1	8,456	0.01%
2024/04/17	12.5	17.23	44	17.14	17.30	-31.6	8,453	-0.37%
2024/04/16	38.5	17.08	3	17.22	17.00	35.5	8,584	0.41%
2024/04/15	9.1	17.32	7	17.26	17.40	2.1	8,476	0.02%
2024/04/12	4.8	17.34	1	17.25	17.25	3.8	8,441	0.04%
2024/04/11	0	0.00	27	17.44	17.45	-27	8,412	-0.32%
2024/04/10	2.1	17.25	10	17.29	17.30	-7.9	8,352	-0.10%
2024/04/09	6.3	17.15	6.2	17.13	17.15	0.1	8,298	0.00%
2024/04/08	3	16.98	0	0.00	17.10	3	8,280	0.04%
2024/04/03	9	16.99	0	0.00	17.00	9	8,262	0.11%
2024/04/02	18	17.04	5.5	17.10	17.00	12.5	8,243	0.15%
2024/04/01	2	17.15	3	17.15	17.10	-1	8,240	-0.01%
2024/03/29	4.1	17.08	8.9	17.10	17.10	-4.8	8,224	-0.06%
2024/03/28	154.5	17.05	75.3	17.10	17.05	79.2	8,205	0.97%	大買/
2024/03/27	3	17.00	5	17.03	17.05	-2	8,207	-0.02%
2024/03/26	4.1	16.87	0	0.00	16.85	4.1	8,182	0.05%
2024/03/25	16	16.92	16	16.89	16.90	0	8,172	0.00%
2024/03/22	4	17.00	7	17.04	17.00	-3	8,244	-0.04%
2024/03/21	12	16.94	6.1	16.91	16.95	5.9	8,273	0.07%
2024/03/20	53.2	16.88	50	16.85	16.75	3.2	8,250	0.04%
2024/03/19	8.1	16.95	2	16.95	16.90	6.1	8,199	0.07%
2024/03/18	55.3	17.14	5	17.06	17.10	50.3	8,193	0.61%
2024/03/15	28	17.34	17.4	17.30	17.20	10.6	8,090	0.13%
2024/03/14	13.7	17.60	75.3	17.54	17.55	-61.6	7,817	-0.79%
2024/03/13	10.1	17.41	15	17.42	17.55	-5	7,716	-0.06%
2024/03/12	18.1	17.27	49	17.30	17.30	-30.9	7,655	-0.40%
2024/03/11	9.6	17.14	60.4	17.15	17.15	-50.8	7,752	-0.65%
2024/03/08	39.7	17.09	42	17.03	17.10	-2.3	7,737	-0.03%
2024/03/07	6.1	17.13	75.3	17.18	17.15	-69.2	7,643	-0.91%
2024/03/06	21	17.05	61.2	17.09	17.10	-40.2	7,564	-0.53%
2024/03/05	22.5	16.74	25.8	16.75	16.75	-3.3	7,463	-0.04%
2024/03/04	15.6	16.75	11.3	16.77	16.75	4.3	7,428	0.06%
2024/03/01	10.6	16.71	48	16.78	16.80	-37.4	7,384	-0.51%
2024/02/29	38.5	16.61	23.4	16.50	16.65	15	7,294	0.21%
2024/02/27	76.6	16.40	14.4	16.40	16.40	62.2	7,143	0.87%
2024/02/26	93.2	16.37	93.4	16.31	16.40	-0.2	7,083	0.00%
2024/02/23	21.3	15.71	65	15.67	15.70	-43.7	6,620	-0.66%
2024/02/22	5.1	15.75	5.2	15.81	15.80	-0.1	6,636	0.00%
2024/02/21	5.5	15.65	12	15.70	15.85	-6.5	6,618	-0.10%
2024/02/20	7.3	15.62	2	15.68	15.60	5.3	6,703	0.08%
2024/02/19	9.1	15.54	6	15.53	15.60	3.1	6,726	0.05%
2024/02/16	27.9	15.50	3	15.55	15.50	24.9	6,724	0.37%
2024/02/15	12.9	15.42	8.7	15.46	15.50	4.2	6,602	0.06%
2024/02/05	31.9	15.37	54	15.36	15.35	-22.1	6,461	-0.34%
2024/02/02	56.1	15.30	54	15.26	15.40	2.1	6,356	0.03%
2024/02/01	402.5	15.13	362.4	15.06	15.30	40.1	6,057	0.66%	大買/大賣/
2024/01/31	16.8	15.83	13	15.85	15.70	3.8	4,569	0.08%
2024/01/30	79.9	15.90	0	0.00	15.85	79.9	4,473	1.79%
2024/01/29	12	15.97	11.4	15.95	15.95	0.6	4,450	0.01%
2024/01/26	17	15.97	3.1	15.97	16.00	13.9	4,453	0.31%
2024/01/25	6.1	15.93	10	15.95	15.90	-3.9	4,461	-0.09%
2024/01/24	40.1	15.90	3	15.90	15.90	37.1	4,468	0.83%
2024/01/23	2.1	15.93	8	15.90	15.95	-5.9	4,477	-0.13%
2024/01/22	8.1	15.86	11	15.90	15.85	-3	4,498	-0.07%
2024/01/19	12.1	15.89	0.3	15.90	15.95	11.8	4,497	0.26%
2024/01/18	10.8	15.84	7.1	15.80	15.85	3.7	4,502	0.08%
2024/01/17	10	15.78	2.1	15.84	15.80	7.9	4,485	0.18%
2024/01/16	17.8	15.93	5.1	15.96	15.90	12.7	4,430	0.29%
2024/01/15	1.5	16.15	9.4	16.18	16.10	-7.9	4,366	-0.18%
2024/01/12	0.2	16.15	5.6	16.10	16.15	-5.4	4,399	-0.12%
2024/01/11	2.1	16.25	0	0.00	16.20	2.1	4,382	0.05%
2024/01/10	19.4	16.15	27.2	16.13	16.15	-7.8	4,400	-0.18%
2024/01/09	5.1	15.96	0	0.00	15.85	5.1	4,223	0.12%
2024/01/08	3	16.00	18.5	16.02	15.90	-15.5	4,216	-0.37%
2024/01/05	5.5	15.95	7	15.90	15.95	-1.5	4,209	-0.04%
2024/01/04	56.3	15.95	12	15.90	15.95	44.3	4,224	1.05%
2024/01/03	0.3	15.90	13	15.85	15.90	-12.7	4,301	-0.30%
2024/01/02	16	15.94	33.7	15.90	15.90	-17.7	4,294	-0.41%
2023/12/29	16.1	15.93	1.3	15.91	15.90	14.8	4,321	0.34%
2023/12/28	1	15.90	0	0.00	16.00	1	4,325	0.02%
2023/12/27	11	15.90	0	0.00	15.90	11	4,332	0.25%
2023/12/26	1	15.90	1	15.95	15.95	0	4,327	0.00%
2023/12/25	2.5	15.83	3	15.85	15.80	-0.6	4,334	-0.01%
2023/12/22	8.3	15.70	1.3	15.71	15.70	6.9	4,353	0.16%
2023/12/21	4	15.77	0.7	15.90	15.75	3.3	4,350	0.07%
2023/12/20	5	15.85	8	15.94	15.90	-3	4,329	-0.07%
2023/12/19	69.6	15.83	4	15.74	15.75	65.6	4,316	1.52%
2023/12/18	29.5	15.95	22	16.04	15.95	7.5	4,231	0.18%
2023/12/15	15.5	16.26	2	16.33	16.20	13.5	4,157	0.32%
2023/12/14	2	16.35	9.2	16.31	16.35	-7.2	4,138	-0.17%
2023/12/13	8.8	16.28	17.4	16.21	16.20	-8.6	4,085	-0.21%
2023/12/12	0	0.00	12.2	16.45	16.50	-12.2	3,978	-0.31%
2023/12/11	1.5	16.48	66.1	16.44	16.45	-64.6	3,940	-1.64%
2023/12/08	1	16.20	48.9	16.19	16.20	-47.9	3,811	-1.26%
2023/12/07	1	16.00	22.1	16.01	16.05	-21.1	3,739	-0.56%
2023/12/06	5.5	16.01	9.5	16.08	16.05	-4.1	3,707	-0.11%
2023/12/05	0	0.00	32.3	15.82	15.80	-32.3	3,551	-0.91%
2023/12/04	8	15.74	0	0.00	15.80	8	3,503	0.23%
2023/12/01	5.1	15.73	10.1	15.75	15.75	-5	3,500	-0.14%
2023/11/30	25.7	15.63	7	15.64	15.80	18.7	3,475	0.54%
2023/11/29	9.4	15.65	0	0.00	15.65	9.4	3,395	0.28%
2023/11/28	0.4	15.60	14.7	15.60	15.65	-14.4	3,389	-0.42%
2023/11/27	53	15.55	2.5	15.59	15.55	50.5	3,344	1.51%
2023/11/24	3.1	15.55	16.1	15.59	15.60	-13	3,336	-0.39%
2023/11/23	0.5	15.58	19.6	15.59	15.70	-19.2	3,312	-0.58%
2023/11/22	1.3	15.45	6.5	15.41	15.50	-5.2	3,201	-0.16%
2023/11/21	2.1	15.40	9.5	15.42	15.45	-7.4	3,169	-0.23%
2023/11/20	1	15.35	19.7	15.34	15.40	-18.7	3,079	-0.61%
2023/11/17	6	15.25	56.1	15.18	15.35	-50.1	3,026	-1.65%
2023/11/16	4.7	15.00	53.8	15.00	15.05	-49.1	2,867	-1.71%
2023/11/15	0	0.00	410	14.99	15.00	-410	2,824	-14.52%	大賣/鉅額交易
2023/11/14	1	14.90	4.1	14.94	14.95	-3.1	2,820	-0.11%
2023/11/13	2	14.90	4	14.94	14.90	-2	2,868	-0.07%
2023/11/10	5	14.91	4.3	14.92	14.90	0.7	2,997	0.02%
2023/11/09	4.5	14.86	28.4	14.86	14.90	-24	3,030	-0.79%
2023/11/08	2.1	14.85	0	0.00	14.85	2.1	3,096	0.07%
2023/11/07	2.2	14.83	1	14.85	14.85	1.2	3,084	0.04%
2023/11/06	1	14.85	0.6	14.85	14.90	0.4	3,086	0.01%
2023/11/03	0.3	14.83	38.7	14.80	14.80	-38.4	3,084	-1.25%
2023/11/02	14.9	14.77	2	14.77	14.80	12.9	3,126	0.41%
2023/11/01	12.5	14.70	1.3	14.70	14.70	11.2	3,122	0.36%
2023/10/31	4.3	14.69	2	14.65	14.70	2.3	3,135	0.07%
2023/10/30	11.9	14.68	47.2	14.65	14.65	-35.3	3,243	-1.09%
2023/10/27	8.2	14.75	4.2	14.78	14.70	3.9	3,250	0.12%
2023/10/26	15.3	14.70	7	14.75	14.75	8.3	3,303	0.25%
2023/10/25	2.1	14.78	0	0.00	14.75	2.1	3,294	0.06%
2023/10/24	55.1	14.75	0	0.00	14.75	55.1	3,336	1.65%
2023/10/23	7.7	14.78	39.5	14.76	14.80	-31.9	3,373	-0.94%
2023/10/20	67.6	14.76	9.4	14.84	14.85	58.2	3,402	1.71%
2023/10/19	1	14.80	9.2	14.89	14.90	-8.2	3,428	-0.24%
2023/10/18	5	14.86	1	14.90	14.90	4	3,467	0.12%
2023/10/17	32.2	14.90	0	0.00	14.90	32.2	3,476	0.93%
2023/10/16	54.3	14.90	8	14.90	14.95	46.3	3,655	1.27%
2023/10/13	224.4	14.93	9.3	14.96	14.95	215.1	4,098	5.25%	大買/鉅額交易
2023/10/12	57.2	14.99	15.3	14.90	15.00	42	4,414	0.95%
2023/10/11	6.1	14.90	16.9	14.88	14.95	-10.8	4,524	-0.24%
2023/10/06	41	14.75	0	0.00	14.75	41	4,514	0.91%
2023/10/05	13	14.65	5	14.72	14.70	8	4,580	0.17%
2023/10/04	5.1	14.70	7.2	14.70	14.70	-2.2	4,602	-0.05%
2023/10/03	4.2	14.75	3	14.70	14.80	1.2	4,687	0.03%
2023/10/02	0	0.00	0	14.85	14.75	0	4,752	0.00%
2023/09/28	2.8	14.71	0	0.00	14.65	2.8	4,891	0.06%
2023/09/27	8.3	14.70	0.6	14.70	14.70	7.6	4,938	0.15%
2023/09/26	22	14.71	1.4	14.73	14.70	20.6	4,961	0.42%
2023/09/25	3.2	14.75	0.2	14.85	14.80	3	5,037	0.06%
2023/09/22	5.6	14.77	1	14.75	14.75	4.6	5,226	0.09%
2023/09/21	33.6	14.82	2.2	14.81	14.75	31.4	5,228	0.60%
2023/09/20	0.2	14.90	3	14.90	14.90	-2.8	5,212	-0.05%
2023/09/19	33.3	14.86	0	0.00	14.85	33.3	5,230	0.64%
2023/09/18	28	14.90	50	15.00	14.90	-22	5,284	-0.42%
2023/09/15	4.5	14.93	3	14.95	14.95	1.5	5,308	0.03%
2023/09/14	3.1	14.88	16	14.92	14.90	-12.9	5,299	-0.24%
2023/09/13	5.9	14.89	23	14.90	14.90	-17.1	5,311	-0.32%
2023/09/12	0.9	14.85	2	14.85	14.85	-1.2	5,371	-0.02%
2023/09/11	9.2	14.75	17.4	14.75	14.80	-8.2	5,403	-0.15%
2023/09/08	2.3	14.78	0.7	14.85	14.80	1.6	5,393	0.03%
2023/09/07	2.5	14.76	1	14.80	14.75	1.5	5,419	0.03%
2023/09/06	26.4	14.85	37.9	14.89	14.80	-11.5	5,466	-0.21%
2023/09/05	23	14.91	9	14.95	14.90	14	5,470	0.26%
2023/09/04	16.3	14.91	8.4	14.93	14.90	7.9	5,520	0.14%
2023/09/01	4.3	14.82	0	0.00	14.85	4.3	5,539	0.08%
2023/08/31	5.9	14.77	0	0.00	14.75	5.9	5,542	0.11%
2023/08/30	26.1	14.75	0	0.00	14.80	26.1	5,615	0.46%
2023/08/29	6.3	14.77	14.3	14.80	14.80	-8	5,620	-0.14%
2023/08/28	2.4	14.70	9	14.66	14.70	-6.6	5,646	-0.12%
2023/08/25	3.1	14.65	2.2	14.63	14.60	0.9	5,686	0.02%
2023/08/24	2.2	14.65	0.7	14.65	14.65	1.5	5,703	0.03%
2023/08/23	4.4	14.60	0.3	14.70	14.60	4.2	5,763	0.07%
2023/08/22	8	14.62	7.7	14.65	14.65	0.4	5,809	0.01%
2023/08/21	57.1	14.64	2	14.63	14.65	55.1	5,828	0.95%
2023/08/18	20.6	14.56	3.3	14.57	14.55	17.3	5,861	0.30%
2023/08/17	16	14.41	12	14.44	14.55	4	5,830	0.07%
2023/08/16	23.7	14.47	43	14.45	14.50	-19.3	5,797	-0.33%
2023/08/15	5.1	14.67	4	14.66	14.65	1.1	5,689	0.02%
2023/08/14	22.5	14.72	13	14.70	14.70	9.5	5,704	0.17%
2023/08/11	17	14.86	21	14.85	14.90	-4	5,765	-0.07%
2023/08/10	21	14.85	0	0.00	14.85	21	5,816	0.36%
2023/08/09	24	14.83	0	0.00	14.85	24	5,824	0.41%
2023/08/08	10.4	14.84	0	0.00	14.80	10.4	5,865	0.18%
2023/08/07	11.1	14.85	40	14.86	14.90	-29	5,967	-0.49%
2023/08/04	13.2	14.85	5.1	14.89	14.85	8.1	5,993	0.13%
2023/08/02	23.8	14.82	45.5	14.85	14.85	-21.6	6,033	-0.36%
2023/08/01	4.6	14.93	5	14.90	15.00	-0.4	6,003	-0.01%
2023/07/31	25.9	14.94	2	14.95	14.90	23.9	6,038	0.40%
2023/07/28	9.7	14.98	1	15.00	15.00	8.7	6,037	0.14%
2023/07/27	18.6	15.03	0	0.00	15.05	18.6	6,158	0.30%
2023/07/26	12.1	15.05	16.4	15.05	15.05	-4.3	6,289	-0.07%
2023/07/25	8.8	14.87	1	14.85	14.90	7.8	6,312	0.12%
2023/07/24	32.5	14.82	0	14.85	14.80	32.5	6,290	0.52%
2023/07/21	18	14.91	0	0.00	14.90	18	6,277	0.29%
2023/07/20	11	14.94	18	14.94	14.95	-7	6,368	-0.11%
2023/07/19	47.8	15.03	4	14.90	15.00	43.8	6,347	0.69%
2023/07/18	46.2	15.05	319.1	15.02	15.15	-272.9	6,220	-4.39%	大賣/鉅額交易
2023/07/17	68.8	15.72	25.6	15.70	15.75	43.1	5,840	0.74%
2023/07/14	39.4	15.54	16	15.52	15.55	23.4	5,566	0.42%
2023/07/13	45	15.49	8.5	15.47	15.45	36.5	5,480	0.67%
2023/07/12	1.5	15.46	0.2	15.50	15.50	1.4	5,504	0.02%
2023/07/11	1.4	15.41	7	15.41	15.45	-5.6	5,482	-0.10%
2023/07/10	30.1	15.33	11	15.39	15.25	19.1	5,506	0.35%
2023/07/07	25.4	15.12	0	0.00	15.20	25.4	5,473	0.46%
2023/07/06	30.5	15.33	26.3	15.20	15.20	4.2	5,464	0.08%
2023/07/05	22.3	15.54	1	15.55	15.50	21.3	5,340	0.40%
2023/07/04	11.2	15.49	33.3	15.49	15.45	-22.1	5,311	-0.42%
2023/07/03	3.6	15.47	22.2	15.43	15.45	-18.5	5,297	-0.35%
2023/06/30	4.1	15.20	40.1	15.05	15.20	-36	5,217	-0.69%
2023/06/29	1.8	14.96	0.1	15.00	14.95	1.7	5,042	0.03%
2023/06/28	2.1	14.95	16.7	14.95	14.95	-14.6	5,061	-0.29%
2023/06/27	26.3	14.90	2.5	14.94	14.90	23.8	5,091	0.47%
2023/06/26	5.2	14.95	24	14.95	14.95	-18.8	5,095	-0.37%
2023/06/21	6	14.85	3	14.85	14.90	3	5,055	0.06%
2023/06/20	21	14.80	0	0.00	14.80	21	5,070	0.41%
2023/06/19	15.2	14.80	7.3	14.80	14.80	7.9	5,120	0.15%
2023/06/16	52	14.85	9	14.85	14.80	43	5,149	0.84%
2023/06/15	108.1	14.85	8	14.86	14.80	100.1	5,129	1.95%	大買/
2023/06/14	14.5	14.90	2	14.90	14.90	12.5	5,187	0.24%
2023/06/13	41	14.85	6	14.93	14.90	35	5,393	0.65%
2023/06/12	3	14.88	9.3	14.85	14.85	-6.3	5,429	-0.12%
2023/06/09	43.4	14.75	0	0.00	14.75	43.4	5,640	0.77%
2023/06/08	8.5	14.75	0.4	14.85	14.70	8.1	5,831	0.14%
2023/06/07	7.5	14.80	1	14.85	14.80	6.5	5,987	0.11%
2023/06/06	9	14.80	1.1	14.75	14.80	7.9	6,036	0.13%
2023/06/05	0	0.00	28.8	14.78	14.75	-28.8	6,096	-0.47%
2023/06/02	1	14.70	0.6	14.70	14.70	0.4	6,155	0.01%
2023/06/01	1.2	14.69	0	0.00	14.65	1.2	6,229	0.02%
2023/05/31	10	14.71	1	14.70	14.65	9	6,269	0.14%
2023/05/30	1.3	14.66	5	14.70	14.70	-3.7	6,363	-0.06%
2023/05/29	6.7	14.66	17	14.65	14.65	-10.3	6,459	-0.16%
2023/05/26	12.5	14.61	3	14.60	14.60	9.5	6,599	0.14%
2023/05/25	3.3	14.67	3	14.65	14.65	0.3	6,690	0.00%
2023/05/24	8.5	14.70	0	0.00	14.70	8.5	6,793	0.13%
2023/05/23	8.1	14.70	12	14.70	14.70	-3.9	6,811	-0.06%
2023/05/22	24.4	14.70	21	14.70	14.70	3.4	6,994	0.05%
2023/05/19	1.2	14.70	0	0.00	14.70	1.2	7,004	0.02%
2023/05/18	7.3	14.72	5	14.75	14.70	2.3	7,049	0.03%
2023/05/17	2.6	14.73	13.3	14.75	14.75	-10.7	7,009	-0.15%
2023/05/16	3	14.60	32	14.65	14.65	-29	6,928	-0.42%
2023/05/15	2.1	14.55	2	14.60	14.60	0.1	6,957	0.00%
2023/05/12	18.2	14.48	0	0.00	14.55	18.2	6,983	0.26%
2023/05/11	37.3	14.50	5.4	14.50	14.55	31.9	7,003	0.45%
2023/05/10	21.5	14.66	11.3	14.70	14.70	10.2	6,955	0.15%
2023/05/09	18.4	14.63	17	14.65	14.70	1.4	7,038	0.02%
2023/05/08	28.9	14.62	16.5	14.63	14.65	12.4	7,071	0.18%
2023/05/05	41.6	14.60	20.2	14.60	14.65	21.4	7,115	0.30%
2023/05/04	24.4	14.53	29	14.53	14.55	-4.6	7,194	-0.06%
2023/05/03	20.2	14.45	33	14.46	14.45	-12.8	7,183	-0.18%
2023/05/02	11.3	14.39	207.9	14.36	14.40	-196.6	7,141	-2.75%	大賣/鉅額交易
2023/04/28	4.1	14.15	2.2	14.15	14.10	1.9	7,128	0.03%
2023/04/27	2	14.10	6	14.11	14.10	-4	7,151	-0.06%
2023/04/26	0	0.00	58.6	14.06	14.10	-58.6	7,185	-0.82%
2023/04/25	34.1	13.98	9.5	14.07	14.00	24.6	7,220	0.34%
2023/04/24	59.9	13.91	0	14.00	14.00	59.9	7,138	0.84%
2023/04/21	5.9	13.94	1.3	13.96	13.95	4.6	7,197	0.06%
2023/04/20	64.8	13.95	0	0.00	13.95	64.8	7,250	0.89%
2023/04/19	7.1	14.05	15	14.10	14.10	-7.9	7,242	-0.11%
2023/04/18	19.8	14.07	4	14.05	14.05	15.8	7,222	0.22%
2023/04/17	5.7	14.15	137.5	14.15	14.15	-131.8	7,182	-1.83%	大賣/鉅額交易
2023/04/14	4.1	14.20	24	14.20	14.15	-19.9	7,079	-0.28%
2023/04/13	3.6	14.15	90.4	14.16	14.15	-86.8	7,050	-1.23%
2023/04/12	13.9	14.06	40	14.03	14.10	-26.1	6,995	-0.37%
2023/04/11	6.4	14.04	124	14.03	14.00	-117.7	6,937	-1.70%	大賣/鉅額交易
2023/04/10	35.2	14.00	14.1	13.99	13.95	21.1	6,892	0.31%
2023/04/07	5.9	13.91	11.4	13.95	13.95	-5.5	6,853	-0.08%
2023/04/06	2.2	13.85	0	0.00	13.90	2.2	6,826	0.03%
2023/03/31	3	13.83	2	13.80	13.85	1	6,814	0.01%
2023/03/30	7.3	13.82	48.3	13.85	13.80	-41	6,848	-0.60%
2023/03/29	2	13.80	0	13.80	13.85	2	7,078	0.03%
2023/03/28	6.2	13.80	0	0.00	13.85	6.2	7,090	0.09%
2023/03/27	8.4	13.77	32	13.80	13.75	-23.6	7,037	-0.34%
2023/03/24	8.5	13.80	1	13.80	13.80	7.5	7,039	0.11%
2023/03/23	11.2	13.80	30.1	13.81	13.80	-18.9	7,004	-0.27%
2023/03/22	2.3	13.78	12	13.80	13.80	-9.7	6,973	-0.14%
2023/03/21	12	13.75	31.8	13.79	13.75	-19.8	6,921	-0.29%
2023/03/20	16.1	13.55	1	13.60	13.60	15.1	6,858	0.22%
2023/03/17	20.8	13.55	89	13.60	13.55	-68.2	6,842	-1.00%
2023/03/16	168.1	13.50	81.7	13.52	13.50	86.4	6,757	1.28%	大買/
2023/03/15	4.2	13.69	17.6	13.70	13.70	-13.4	6,556	-0.20%
2023/03/14	52.1	13.57	4	13.70	13.60	48.1	6,510	0.74%
2023/03/13	140	13.66	4.7	13.60	13.75	135.3	6,266	2.16%	大買/鉅額交易
2023/03/10	73.2	13.88	103	13.88	13.90	-29.8	6,050	-0.49%	大賣/
2023/03/09	42.2	14.07	20	14.15	14.05	22.2	5,909	0.38%
2023/03/08	8.3	14.10	38	14.11	14.15	-29.7	5,845	-0.51%
2023/03/07	4.2	13.99	82	13.98	14.05	-77.8	5,796	-1.34%
2023/03/06	34.2	13.88	67	13.87	13.90	-32.8	5,682	-0.58%
2023/03/03	63.6	13.74	10	13.75	13.75	53.6	5,597	0.96%
2023/03/02	26.3	13.80	0	0.00	13.75	26.3	5,567	0.47%
2023/03/01	58.6	13.81	53.1	13.85	13.90	5.5	5,443	0.10%
2023/02/24	72.8	13.73	901	13.75	13.75	-828.2	5,339	-15.51%	大賣/鉅額交易
2023/02/23	16	13.66	82.6	13.66	13.65	-66.6	5,141	-1.30%
2023/02/22	18.4	13.39	32	13.43	13.45	-13.6	5,001	-0.27%
2023/02/21	12	13.38	7	13.39	13.35	5	4,879	0.10%
2023/02/20	3.7	13.37	49.6	13.39	13.40	-45.9	4,846	-0.95%
2023/02/17	12.5	13.25	1.5	13.22	13.25	11	4,645	0.24%
2023/02/16	15.4	13.20	13	13.24	13.20	2.4	4,645	0.05%
2023/02/15	7.2	13.20	0	0.00	13.20	7.2	4,625	0.16%
2023/02/14	29.9	13.25	1	13.25	13.25	28.9	4,611	0.63%
2023/02/13	7.5	13.19	0.2	13.20	13.25	7.3	4,583	0.16%
2023/02/10	17	13.21	25	13.20	13.20	-8	4,525	-0.18%
2023/02/09	14	13.20	0	0.00	13.20	14	4,484	0.31%
2023/02/08	2.9	13.22	9	13.24	13.20	-6.1	4,419	-0.14%
2023/02/07	9.6	13.18	49	13.15	13.20	-39.4	4,333	-0.91%
2023/02/06	5.7	13.18	0.1	13.25	13.20	5.6	4,217	0.13%
2023/02/03	4.3	13.21	20	13.24	13.25	-15.7	4,145	-0.38%
2023/02/02	15	13.18	55.1	13.20	13.20	-40.1	4,044	-0.99%
2023/02/01	8	13.13	4	13.15	13.10	4	3,912	0.10%
2023/01/31	22.7	13.07	0	0.00	13.10	22.7	3,879	0.59%
2023/01/30	29.4	13.08	7	13.11	13.10	22.4	3,815	0.59%
2023/01/17	18	13.03	0	0.00	13.05	18	3,692	0.49%
2023/01/16	33	13.06	15.9	13.07	13.10	17.1	3,604	0.47%
2023/01/13	40.6	13.02	3.5	13.05	13.05	37.1	3,586	1.03%
2023/01/12	30	13.06	0	0.00	13.05	30	3,620	0.83%
2023/01/11	22.2	13.10	1	13.25	13.10	21.2	3,655	0.58%
2023/01/10	21.4	13.12	120	13.08	13.10	-98.6	3,627	-2.72%	大賣/
2023/01/09	86.2	13.00	64.9	13.00	13.00	21.3	3,597	0.59%
2023/01/06	5.1	12.85	6.8	12.91	12.90	-1.7	3,593	-0.05%
2023/01/05	8.8	12.90	7	12.90	12.90	1.8	3,688	0.05%
2023/01/04	8	12.82	0.1	12.85	12.80	7.9	3,685	0.21%
2023/01/03	1.1	12.85	0	0.00	12.80	1.1	3,760	0.03%
2022/12/30	20.1	12.81	2	12.85	12.80	18.1	3,751	0.48%
2022/12/29	64.4	12.80	11	12.83	12.80	53.4	3,749	1.42%
2022/12/28	7	12.85	20	12.85	12.85	-13	3,778	-0.34%
2022/12/27	7.5	12.88	0	0.00	12.90	7.5	3,789	0.20%
2022/12/26	7	12.85	8	12.85	12.85	-1	3,828	-0.03%
2022/12/23	16.1	12.77	19.5	12.80	12.80	-3.4	3,880	-0.09%
2022/12/22	8.2	12.84	13	12.85	12.85	-4.8	3,917	-0.12%
2022/12/21	285	12.81	47.8	12.79	12.80	237.2	3,953	6.00%	大買/鉅額交易
2022/12/20	37.4	12.98	1	12.95	12.95	36.4	3,763	0.97%
2022/12/19	1.3	13.06	0	0.00	13.05	1.3	3,818	0.03%
2022/12/16	4.8	13.06	8.7	13.05	13.10	-3.9	3,829	-0.10%
2022/12/15	4	13.06	0	0.00	13.10	4	3,832	0.10%
2022/12/14	80.2	13.05	102.2	13.10	13.10	-22	3,850	-0.57%	大賣/
2022/12/13	10.1	13.10	0	0.00	13.05	10.1	3,832	0.26%
2022/12/12	86	13.07	0	13.10	13.10	86	3,884	2.21%
2022/12/09	61	13.10	0	0.00	13.15	61	4,134	1.48%
2022/12/08	40.5	12.96	12	13.00	12.95	28.5	4,129	0.69%
2022/12/07	42	13.05	0	0.00	13.00	42	4,152	1.01%
2022/12/06	111	13.03	5	13.05	13.00	106	4,145	2.56%	大買/鉅額交易
2022/12/05	67.8	13.06	0	0.00	13.15	67.8	4,197	1.61%
2022/12/02	61.7	13.10	25	13.10	13.10	36.7	4,207	0.87%
2022/12/01	35	13.11	22	13.15	13.15	13	4,264	0.30%
2022/11/30	136.3	13.10	21.3	13.17	13.10	115	4,262	2.70%	大買/鉅額交易
2022/11/29	100	13.03	7	13.13	13.15	93	4,285	2.17%
2022/11/28	4	12.95	4	13.00	13.05	0	4,269	0.00%
2022/11/25	0.7	13.05	0.2	13.05	13.05	0.6	4,339	0.01%
2022/11/24	0	0.00	19.3	12.98	13.05	-19.3	4,349	-0.44%
2022/11/23	4	12.90	11	12.90	12.95	-7	4,328	-0.16%
2022/11/22	2	12.85	6.9	12.84	12.85	-4.9	4,317	-0.11%
2022/11/21	2.1	12.70	3	12.75	12.75	-0.9	4,315	-0.02%
2022/11/18	15.1	12.71	22	12.70	12.75	-6.9	4,338	-0.16%
2022/11/17	3	12.72	5	12.74	12.75	-2	4,353	-0.05%
2022/11/16	29.2	12.75	6	12.80	12.70	23.2	4,356	0.53%
2022/11/15	1	12.85	0	0.00	12.90	1	4,331	0.02%
2022/11/14	4.1	12.91	10	12.93	12.95	-5.9	4,307	-0.14%
2022/11/11	87.4	12.93	1	12.85	12.90	86.4	4,264	2.03%
2022/11/10	0.5	12.88	0	0.00	12.75	0.5	4,257	0.01%
2022/11/09	2	12.88	9.2	12.86	12.90	-7.2	4,254	-0.17%
2022/11/08	0	0.00	42	12.72	12.70	-42	4,229	-0.99%
2022/11/07	1.2	12.60	0	0.00	12.60	1.2	4,212	0.03%
2022/11/04	5	12.47	0.3	12.50	12.50	4.7	4,241	0.11%
2022/11/03	1.3	12.46	23.9	12.43	12.40	-22.7	4,282	-0.53%
2022/11/02	8	12.48	7.3	12.50	12.45	0.7	4,285	0.02%
2022/11/01	3.3	12.48	26	12.57	12.50	-22.8	4,289	-0.53%
2022/10/31	1	12.60	16	12.55	12.55	-15	4,274	-0.35%
2022/10/28	5	12.49	10	12.55	12.50	-5	4,269	-0.12%
2022/10/27	16.5	12.45	0	0.00	12.45	16.5	4,288	0.38%
2022/10/26	1.1	12.31	0	0.00	12.45	1.1	4,280	0.02%
2022/10/25	53.4	12.34	28.6	12.35	12.35	24.7	4,256	0.58%
2022/10/24	31.2	12.33	5	12.35	12.35	26.2	4,248	0.62%
2022/10/21	7.1	12.29	48	12.25	12.25	-40.9	4,271	-0.96%
2022/10/20	20	12.18	49.3	12.08	12.20	-29.3	4,234	-0.69%
2022/10/19	35.4	12.53	26	12.56	12.40	9.4	4,117	0.23%
2022/10/18	16	12.58	15	12.65	12.65	1	4,054	0.02%
2022/10/17	92.8	12.61	0	0.00	12.65	92.8	4,008	2.31%
2022/10/14	7.4	12.89	30	12.90	12.85	-22.6	3,986	-0.57%
2022/10/13	170.5	12.93	1	13.15	12.80	169.5	4,037	4.20%	大買/鉅額交易
2022/10/12	3	13.10	19	13.05	13.05	-16.1	4,079	-0.39%
2022/10/11	6.3	13.06	7.9	13.10	13.00	-1.6	4,314	-0.04%
2022/10/07	1.1	13.15	15.1	13.15	13.15	-14	4,344	-0.32%
2022/10/06	30	13.09	5	13.13	13.10	25	4,371	0.57%
2022/10/05	52	13.11	8	13.14	13.05	44	4,433	0.99%
2022/10/04	8	13.06	5.6	13.12	13.10	2.4	4,464	0.05%
2022/10/03	13.6	13.05	6.2	13.05	13.10	7.4	4,464	0.16%
2022/09/30	16	13.12	0	0.00	13.15	16	4,468	0.36%
2022/09/29	17.8	13.08	1.7	13.19	13.20	16.1	4,468	0.36%
2022/09/28	164	13.08	31	13.08	13.05	133	4,495	2.96%	大買/鉅額交易
2022/09/27	26	13.32	17.8	13.35	13.30	8.2	4,445	0.18%
2022/09/26	74.6	13.41	0	13.45	13.35	74.6	4,429	1.68%
2022/09/23	11	13.56	0	0.00	13.55	11	4,403	0.25%
2022/09/22	9.2	13.49	73	13.50	13.60	-63.9	4,488	-1.42%
2022/09/21	10.3	13.54	1	13.55	13.55	9.3	4,457	0.21%
2022/09/20	2.2	13.58	3	13.60	13.55	-0.8	4,448	-0.02%
2022/09/19	47.7	13.52	4	13.56	13.55	43.7	4,465	0.98%
2022/09/16	10.8	13.48	6.2	13.65	13.45	4.7	4,446	0.10%
2022/09/15	7	13.56	0.1	13.70	13.65	7	4,240	0.16%
2022/09/14	25.3	13.56	36.9	13.56	13.55	-11.5	4,252	-0.27%
2022/09/13	16.7	13.61	20.1	13.68	13.65	-3.4	4,290	-0.08%
2022/09/12	75	13.58	22.7	13.66	13.70	52.3	4,426	1.18%
2022/09/08	6	13.53	15.6	13.63	13.65	-9.6	4,546	-0.21%
2022/09/07	35.4	13.54	11.5	13.59	13.55	23.9	4,599	0.52%
2022/09/06	48.7	13.68	62	13.66	13.70	-13.3	4,590	-0.29%
2022/09/05	2	13.75	83.6	13.79	13.80	-81.6	4,576	-1.78%
2022/09/02	7.2	13.70	7.7	13.72	13.70	-0.5	4,588	-0.01%
2022/09/01	24.2	13.52	13.3	13.67	13.70	11	4,588	0.24%
2022/08/31	8	13.62	0.7	13.60	13.65	7.4	4,511	0.16%
2022/08/30	5	13.52	0.3	13.65	13.50	4.7	4,513	0.10%
2022/08/29	9.3	13.52	9.6	13.54	13.55	-0.3	4,507	-0.01%
2022/08/26	2.5	13.59	4	13.55	13.60	-1.5	4,509	-0.03%
2022/08/25	3.5	13.57	2.1	13.62	13.55	1.4	4,513	0.03%
2022/08/24	10.9	13.50	12.5	13.51	13.50	-1.6	4,508	-0.04%
2022/08/23	8.5	13.42	11.1	13.50	13.45	-2.6	4,529	-0.06%
2022/08/22	5	13.47	13.1	13.50	13.45	-8	4,560	-0.18%
2022/08/19	0.1	13.55	1	13.50	13.45	-1	4,583	-0.02%
2022/08/18	1.3	13.51	1	13.50	13.45	0.3	4,601	0.01%
2022/08/17	20.7	13.50	0	0.00	13.45	20.7	4,630	0.45%
2022/08/16	13	13.53	0	0.00	13.55	13	4,618	0.28%
2022/08/15	9.2	13.56	15	13.58	13.60	-5.9	4,645	-0.13%
2022/08/12	3.8	13.69	0	0.00	13.65	3.8	4,669	0.08%
2022/08/11	16.5	13.65	15	13.66	13.70	1.5	4,732	0.03%
2022/08/10	4.2	13.43	11	13.53	13.50	-6.8	4,772	-0.14%
2022/08/09	1.2	13.31	29	13.35	13.35	-27.8	4,781	-0.58%
2022/08/08	3	13.22	25	13.21	13.25	-22	4,852	-0.45%
2022/08/05	4.3	13.26	24.7	13.23	13.25	-20.4	4,941	-0.41%
2022/08/04	4.7	13.06	37.5	13.14	13.15	-32.8	5,083	-0.65%
2022/08/03	14.1	13.12	0.8	13.35	13.05	13.3	5,105	0.26%
2022/08/02	24.5	13.24	20.3	13.20	13.20	4.2	5,208	0.08%
2022/08/01	27.2	13.36	1	13.35	13.40	26.2	5,404	0.48%
2022/07/29	2.5	13.37	1	13.45	13.30	1.5	5,555	0.03%
2022/07/28	3.3	13.25	37	13.31	13.40	-33.7	5,672	-0.59%
2022/07/27	10.1	13.10	16.2	13.15	13.15	-6.1	5,666	-0.11%
2022/07/26	5.1	13.06	0	13.15	13.05	5.1	5,745	0.09%
2022/07/25	13.1	13.13	51.7	13.10	13.10	-38.6	5,763	-0.67%
2022/07/22	14.6	13.09	9.7	13.10	13.05	4.9	5,794	0.08%
2022/07/21	17.4	12.91	16	12.99	12.95	1.4	5,862	0.02%
2022/07/20	64.6	13.01	4	13.15	12.85	60.6	5,870	1.03%
2022/07/19	25.3	12.97	29.9	13.04	13.00	-4.5	5,854	-0.08%
2022/07/18	26.8	13.63	87	13.79	13.70	-60.2	5,825	-1.03%
2022/07/15	44	13.52	29.9	13.60	13.60	14.1	5,675	0.25%
2022/07/14	0	0.00	63.6	13.55	13.60	-63.6	5,710	-1.11%
2022/07/13	76.2	13.55	52.3	13.50	13.55	23.8	5,748	0.41%
2022/07/12	55	13.49	9.2	13.49	13.45	45.8	5,911	0.77%
2022/07/11	69	13.66	6	13.69	13.65	63	5,938	1.06%
2022/07/08	30.1	13.65	6	13.70	13.65	24.1	6,261	0.38%
2022/07/07	34.2	13.57	9.6	13.60	13.55	24.6	6,347	0.39%
2022/07/06	103.3	13.63	50	13.65	13.55	53.3	6,480	0.82%	大買/
2022/07/05	5	13.70	2	13.75	13.75	3	6,683	0.04%
2022/07/04	21	13.60	21.1	13.60	13.60	-0.1	6,820	0.00%
2022/07/01	40.7	13.55	8.9	13.62	13.55	31.8	7,211	0.44%
2022/06/30	26.2	13.55	10	13.55	13.55	16.2	7,316	0.22%
2022/06/29	3.5	13.69	2	13.70	13.75	1.5	7,298	0.02%
2022/06/28	6.5	13.68	12	13.75	13.75	-5.5	7,515	-0.07%
2022/06/27	5.4	13.77	14	13.79	13.80	-8.6	7,595	-0.11%
2022/06/24	6	13.67	13.8	13.71	13.70	-7.8	7,630	-0.10%
2022/06/23	10	13.49	3	13.55	13.60	7	7,685	0.09%
2022/06/22	32.6	13.52	3	13.65	13.45	29.6	7,821	0.38%
2022/06/21	16	13.69	23	13.63	13.65	-7	7,917	-0.09%
2022/06/20	75.2	13.53	1.1	13.55	13.40	74.1	8,058	0.92%
2022/06/17	20.6	13.61	6	13.90	13.95	14.6	7,960	0.18%
2022/06/16	11.4	13.84	10.5	14.06	13.75	0.9	7,911	0.01%
2022/06/15	84.5	13.84	1	13.75	13.85	83.5	8,270	1.01%
2022/06/14	23.3	13.76	22	13.65	13.90	1.3	8,405	0.02%
2022/06/13	16.2	13.63	12.3	13.64	13.70	3.9	8,635	0.04%
2022/06/10	15	13.78	1	13.75	13.85	14	8,652	0.16%
2022/06/09	10	13.88	0	0.00	13.85	10	8,699	0.11%
2022/06/08	3.3	13.92	7	13.95	13.95	-3.7	8,768	-0.04%
2022/06/07	14.1	13.79	0	0.00	13.85	14.1	8,851	0.16%
2022/06/06	21	13.92	1	14.00	13.90	20	8,966	0.22%
2022/06/02	18.5	13.80	57	13.84	13.90	-38.5	9,121	-0.42%
2022/06/01	28.2	13.93	4.5	13.87	13.90	23.7	9,290	0.26%
2022/05/31	71	14.01	0	0.00	13.95	71	9,303	0.76%
2022/05/30	39	14.10	13.7	14.16	14.15	25.3	9,301	0.27%
2022/05/27	10	13.95	9.5	13.99	14.00	0.5	9,302	0.01%
2022/05/26	60.1	13.86	1	13.95	13.90	59.1	9,340	0.63%
2022/05/25	16	13.76	7	13.73	13.90	9	9,448	0.10%
2022/05/24	9	13.82	3.6	13.80	13.80	5.4	9,604	0.06%
2022/05/23	7	13.70	1	13.80	13.80	6	9,619	0.06%
2022/05/20	7.7	13.76	0.9	13.75	13.80	6.8	9,719	0.07%
2022/05/19	5.2	13.60	1	13.65	13.75	4.2	9,705	0.04%
2022/05/18	106.2	13.81	22	13.75	13.85	84.2	9,688	0.87%	大買/
2022/05/17	11	13.41	28	13.48	13.50	-17	9,655	-0.18%
2022/05/16	18	13.32	13	13.37	13.40	5	9,650	0.05%
2022/05/13	5.4	13.33	10	13.45	13.50	-4.7	9,644	-0.05%
2022/05/12	31.4	13.52	11.5	13.59	13.35	19.9	9,630	0.21%
2022/05/11	5.1	13.88	42	13.80	13.85	-36.9	9,549	-0.39%
2022/05/10	56.3	13.94	24.5	13.84	13.90	31.8	9,576	0.33%
2022/05/09	34.3	13.83	190	13.80	13.75	-155.8	9,563	-1.63%	大賣/鉅額交易
2022/05/06	33.1	14.20	15.5	14.19	14.20	17.6	9,536	0.18%
2022/05/05	37	14.52	5	14.55	14.50	32	9,572	0.33%
2022/05/04	8.6	14.68	7.5	14.63	14.65	1.1	9,500	0.01%
2022/05/03	36.1	14.73	96	14.76	14.70	-59.9	9,564	-0.63%
2022/04/29	35	14.94	1	14.90	14.95	34	9,791	0.35%
2022/04/28	8.9	14.88	0	14.90	14.95	8.9	9,955	0.09%
2022/04/27	12.1	14.86	20.4	14.84	14.90	-8.3	10,020	-0.08%
2022/04/26	7	15.03	23	15.06	15.10	-16	10,027	-0.16%
2022/04/25	9	14.90	43.1	14.94	14.95	-34.1	10,112	-0.34%
2022/04/22	7.8	15.16	50.5	15.17	15.25	-42.7	10,221	-0.42%
2022/04/21	17.5	14.78	9	14.88	15.05	8.5	10,444	0.08%
2022/04/20	16.1	14.81	4	14.84	15.00	12.1	10,773	0.11%
2022/04/19	2.9	14.98	16	14.88	14.90	-13.1	11,067	-0.12%
2022/04/18	98.1	14.78	29.9	14.72	14.75	68.2	12,254	0.56%
2022/04/15	49.2	15.10	21.5	15.19	15.15	27.7	12,176	0.23%
2022/04/14	123.9	15.21	6	15.18	15.15	117.9	12,347	0.95%	大買/鉅額交易
2022/04/13	27.2	15.64	6	15.63	15.75	21.2	12,104	0.18%
2022/04/12	35.1	15.73	12.5	15.75	15.75	22.6	12,199	0.18%
2022/04/11	96.7	15.98	14.6	15.92	16.00	82.1	12,060	0.68%
2022/04/08	16.1	15.34	19	15.62	15.75	-2.9	11,837	-0.02%
2022/04/07	184.8	15.52	49.4	15.57	15.35	135.4	11,713	1.16%	大買/鉅額交易
2022/04/06	65.3	15.37	22.6	15.45	15.55	42.7	11,389	0.37%
2022/04/01	11	15.21	12	15.18	15.20	-1	11,351	-0.01%
2022/03/31	60.3	15.13	188.6	15.17	15.15	-128.3	11,470	-1.12%	大賣/鉅額交易
2022/03/30	12.9	14.90	62	14.91	14.95	-49.1	11,273	-0.44%
2022/03/29	15	14.85	0	0.00	14.80	15	11,189	0.13%
2022/03/28	55.6	14.59	28.6	14.60	14.85	27	11,160	0.24%
2022/03/25	101.3	14.81	41.3	14.79	14.70	60	11,087	0.54%	大買/
2022/03/24	24.2	14.95	66	14.96	15.00	-41.7	10,926	-0.38%
2022/03/23	129	15.02	29.5	14.96	15.05	99.5	10,830	0.92%	大買/
2022/03/22	4.6	14.65	18	14.62	14.65	-13.4	10,622	-0.13%
2022/03/21	18.6	14.68	57	14.70	14.70	-38.4	10,611	-0.36%
2022/03/18	60.8	14.73	41.6	14.67	14.75	19.2	10,519	0.18%
2022/03/17	54.1	14.34	79	14.34	14.35	-24.9	10,135	-0.25%
2022/03/16	12.1	14.03	30	14.01	14.15	-17.9	9,988	-0.18%
2022/03/15	27	13.75	26.7	13.77	13.80	0.3	9,752	0.00%
2022/03/14	25.3	13.74	13.5	13.74	13.70	11.8	9,780	0.12%
2022/03/11	62	13.63	26.4	13.71	13.70	35.6	9,755	0.37%
2022/03/10	28.1	13.64	49.1	13.64	13.70	-21	9,690	-0.22%
2022/03/09	32	13.26	14	13.35	13.35	18	9,647	0.19%
2022/03/08	79.2	13.22	24	13.27	13.25	55.2	9,516	0.58%
2022/03/07	85.7	13.35	27.2	13.31	13.40	58.5	9,374	0.62%
2022/03/04	18	13.59	6.1	13.60	13.60	11.9	9,279	0.13%
2022/03/03	30.1	13.61	1.7	13.67	13.65	28.3	9,317	0.30%
2022/03/02	47.4	13.62	11.1	13.68	13.65	36.3	9,338	0.39%
2022/03/01	30.1	13.62	11.2	13.63	13.70	19	9,306	0.20%
2022/02/25	65	13.44	67	13.43	13.40	-2	9,255	-0.02%
2022/02/24	27	13.36	12.3	13.35	13.35	14.7	9,162	0.16%
2022/02/23	61	13.51	20	13.50	13.55	41	9,014	0.45%
2022/02/22	40	13.57	20.1	13.62	13.55	19.9	9,066	0.22%
2022/02/21	5	13.67	0	0.00	13.65	5	9,092	0.05%
2022/02/18	7.1	13.71	6	13.71	13.75	1.1	9,255	0.01%
2022/02/17	2.1	13.77	7	13.74	13.70	-4.9	9,255	-0.05%
2022/02/16	7.1	13.66	12.2	13.65	13.70	-5.1	9,257	-0.06%
2022/02/15	10	13.70	10	13.75	13.65	0	9,293	0.00%
2022/02/14	14.1	13.74	15	13.68	13.75	-0.9	9,233	-0.01%
2022/02/11	55	13.73	20.8	13.73	13.80	34.2	9,171	0.37%
2022/02/10	24.1	13.67	71.1	13.66	13.75	-47	9,127	-0.52%
2022/02/09	39.6	13.79	1	13.75	13.80	38.6	9,078	0.43%
2022/02/08	18	13.76	58.3	13.82	13.85	-40.3	8,981	-0.45%
2022/02/07	52.9	13.63	117	13.60	13.65	-64.1	8,819	-0.73%	大賣/
2022/01/26	13.3	13.27	1	13.30	13.30	12.3	8,678	0.14%
2022/01/25	90.9	13.22	0	0.00	13.20	90.9	8,651	1.05%
2022/01/24	15.9	13.02	53	13.17	13.40	-37.1	8,588	-0.43%
2022/01/21	101.4	13.23	11	13.21	13.20	90.4	8,332	1.09%	大買/
2022/01/20	73.1	13.36	6.2	13.42	13.45	66.9	8,158	0.82%
2022/01/19	8	13.58	1	13.55	13.55	7	8,135	0.09%
2022/01/18	24	13.54	30.3	13.53	13.65	-6.3	8,099	-0.08%
2022/01/17	33	13.68	42.3	13.56	13.55	-9.3	7,991	-0.12%
2022/01/14	75.8	13.73	46.1	13.66	13.75	29.7	7,835	0.38%
2022/01/13	29.6	13.71	6.5	13.72	13.85	23.1	7,675	0.30%
2022/01/12	41.5	13.56	115.4	13.53	13.55	-73.9	7,345	-1.01%	大賣/
2022/01/11	155.7	13.67	164.3	13.61	13.60	-8.6	6,983	-0.12%	大買/大賣/
2022/01/10	21.3	12.80	44	12.78	12.90	-22.7	5,799	-0.39%
2022/01/07	78	12.58	54.2	12.58	12.60	23.8	5,674	0.42%
2022/01/06	22	12.38	23.3	12.39	12.35	-1.4	5,424	-0.03%
2022/01/05	1.3	12.27	104.2	12.30	12.35	-103	5,346	-1.93%	大賣/鉅額交易
2022/01/04	29.3	12.19	0	0.00	12.20	29.3	5,210	0.56%
2022/01/03	16.7	12.15	5.7	12.15	12.20	11	5,178	0.21%
2021/12/30	9.2	12.15	27	12.15	12.15	-17.8	5,138	-0.35%
2021/12/29	16.3	12.12	25.9	12.11	12.15	-9.6	5,118	-0.19%
2021/12/28	11.7	12.05	1	12.05	12.05	10.7	5,057	0.21%
2021/12/27	43.6	12.00	66.6	12.00	12.00	-23	4,944	-0.47%
2021/12/24	15	12.09	3.2	12.05	12.05	11.8	4,855	0.24%
2021/12/23	0.3	12.05	3.2	12.05	12.05	-2.9	4,875	-0.06%
2021/12/22	7.3	12.05	13	12.05	12.05	-5.7	4,893	-0.12%
2021/12/21	5	12.05	8	12.00	12.00	-3	4,901	-0.06%
2021/12/20	4.2	12.00	10.4	12.00	12.00	-6.2	4,958	-0.13%
2021/12/17	7.1	12.00	5.6	12.04	12.05	1.5	4,957	0.03%
2021/12/16	3	12.02	6.2	12.00	12.00	-3.2	4,930	-0.06%
2021/12/15	5	12.00	1	12.00	12.00	4	5,022	0.08%
2021/12/14	16.5	12.00	5	12.00	12.00	11.5	5,195	0.22%
2021/12/13	8.7	12.05	34	12.05	12.05	-25.3	5,238	-0.48%
2021/12/10	3	12.03	6.1	12.04	12.05	-3.1	5,378	-0.06%
2021/12/09	5	12.02	7.1	12.02	12.05	-2.1	5,445	-0.04%
2021/12/08	40.1	12.03	24.1	12.00	12.00	15.9	5,513	0.29%
2021/12/07	3.3	12.00	7.8	11.96	12.00	-4.6	5,452	-0.08%
2021/12/06	2	12.00	2	11.95	11.95	0	5,470	0.00%
2021/12/03	9.5	11.99	0	0.00	12.00	9.5	5,541	0.17%
2021/12/02	3.7	11.95	0.5	11.95	11.95	3.2	5,508	0.06%
2021/12/01	14	11.95	1	11.95	12.00	13	5,556	0.23%
2021/11/30	17	11.95	37.1	11.95	11.90	-20.1	5,609	-0.36%
2021/11/29	10.1	11.98	23.3	11.95	11.95	-13.2	5,634	-0.23%
2021/11/26	16	12.03	5	12.00	12.05	11	5,662	0.19%
2021/11/25	0	0.00	2	12.10	12.10	-2	6,176	-0.03%
2021/11/24	11	12.10	2.5	12.06	12.10	8.5	6,607	0.13%
2021/11/23	26	12.05	4.7	12.01	12.00	21.3	6,862	0.31%
2021/11/22	7.5	12.05	31	12.05	12.10	-23.5	6,968	-0.34%
2021/11/19	53.5	12.18	33.9	12.06	12.05	19.6	7,010	0.28%
2021/11/18	5.7	12.15	70.6	12.12	12.20	-64.9	6,985	-0.93%
2021/11/17	6.1	12.07	7.3	11.98	12.05	-1.2	6,849	-0.02%
2021/11/16	6.5	11.96	0	0.00	12.00	6.5	6,749	0.10%
2021/11/15	3	12.00	5	12.00	12.00	-2	6,784	-0.03%
2021/11/12	3.7	11.95	2	11.93	12.00	1.7	6,783	0.03%
2021/11/11	1	11.95	14	11.91	11.95	-13	6,747	-0.19%
2021/11/10	0	0.00	16	11.95	11.95	-16	6,841	-0.23%
2021/11/09	1.8	11.92	1	11.95	11.90	0.8	6,884	0.01%
2021/11/08	12.8	11.90	26	11.90	11.95	-13.3	6,888	-0.19%
2021/11/05	37	11.95	17	11.94	11.95	20	6,907	0.29%
2021/11/04	14.3	11.96	0.2	12.00	11.95	14.1	6,951	0.20%
2021/11/03	24.7	11.98	7	11.98	12.00	17.7	6,946	0.25%
2021/11/02	6.2	11.97	14	11.99	12.00	-7.8	6,914	-0.11%
2021/11/01	6.4	11.95	4.3	11.93	11.95	2.1	6,905	0.03%
2021/10/29	15	11.90	0	0.00	11.95	15	6,915	0.22%
2021/10/28	6.9	11.94	0	0.00	11.90	6.9	6,871	0.10%
2021/10/27	6.1	11.98	10	12.00	11.95	-3.9	6,864	-0.06%
2021/10/26	0	0.00	3	11.95	11.95	-3	6,792	-0.04%
2021/10/25	17.8	11.94	1	11.95	11.95	16.8	6,754	0.25%
2021/10/22	17.4	11.92	3.1	11.93	11.95	14.3	6,807	0.21%
2021/10/21	13	11.95	3.1	11.95	11.90	9.9	6,808	0.15%
2021/10/20	15	11.79	7	11.81	11.80	8	6,666	0.12%
2021/10/19	6	11.71	9	11.69	11.70	-3	6,607	-0.05%
2021/10/18	7	11.65	30	11.65	11.70	-23	6,588	-0.35%
2021/10/15	0.9	11.65	6	11.65	11.65	-5.1	6,594	-0.08%
2021/10/14	14.5	11.64	7	11.61	11.60	7.5	6,620	0.11%
2021/10/13	15.3	11.60	18	11.60	11.60	-2.7	6,660	-0.04%
2021/10/12	10	11.55	5.4	11.57	11.60	4.6	6,714	0.07%
2021/10/08	1	11.55	0	0.00	11.55	1	6,656	0.02%
2021/10/07	0.3	11.55	23	11.55	11.55	-22.7	6,680	-0.34%
2021/10/06	4.2	11.53	0	0.00	11.55	4.2	6,717	0.06%
2021/10/05	15.6	11.50	0	0.00	11.50	15.6	6,776	0.23%
2021/10/04	14.3	11.50	0.6	11.50	11.55	13.7	6,784	0.20%
2021/10/01	23.1	11.50	5	11.46	11.50	18.1	6,800	0.27%
2021/09/30	12.9	11.56	5.2	11.57	11.60	7.7	6,724	0.11%
2021/09/29	5	11.53	3	11.53	11.55	2	6,730	0.03%
2021/09/28	13	11.59	105	11.60	11.60	-92	6,747	-1.36%	大賣/
2021/09/27	8	11.59	311	11.60	11.55	-303	6,763	-4.48%	大賣/鉅額交易
2021/09/24	12.4	11.57	6.1	11.55	11.55	6.3	6,736	0.09%
2021/09/23	3	11.48	5.2	11.50	11.50	-2.2	6,755	-0.03%
2021/09/22	68.7	11.41	40	11.40	11.45	28.7	6,779	0.42%
2021/09/17	5.2	11.54	0	0.00	11.50	5.2	6,703	0.08%
2021/09/16	38	11.40	1.1	11.50	11.50	36.9	6,504	0.57%
2021/09/15	114.1	11.44	0	0.00	11.40	114.1	6,414	1.78%	大買/鉅額交易
2021/09/14	321.1	11.56	15	11.50	11.50	306.1	6,264	4.89%	大買/鉅額交易
2021/09/13	215.3	11.55	5	11.55	11.55	210.3	6,172	3.41%	大買/鉅額交易
2021/09/10	3.6	11.60	35	11.55	11.55	-31.4	6,092	-0.52%
2021/09/09	9	11.56	0.1	11.60	11.55	8.9	6,250	0.14%
2021/09/08	7.1	11.61	1.2	11.61	11.55	5.9	6,226	0.09%
2021/09/07	2.4	11.70	0	0.00	11.65	2.4	6,207	0.04%
2021/09/06	8	11.72	0	0.00	11.70	8	6,217	0.13%
2021/09/03	4	11.69	8	11.70	11.75	-4	6,182	-0.06%
2021/09/02	6	11.63	12	11.60	11.60	-6	6,111	-0.10%
2021/09/01	51	11.73	1	11.70	11.70	50	6,039	0.83%
2021/08/31	118	11.65	34.3	11.68	11.75	83.7	5,938	1.41%	大買/
2021/08/30	38.5	12.19	58.1	12.20	12.20	-19.6	5,404	-0.36%
2021/08/27	21	12.03	21	12.09	12.10	0	4,991	0.00%
2021/08/26	12	11.99	1.1	12.00	12.00	10.9	4,724	0.23%
2021/08/25	0	0.00	6	12.00	12.00	-6	4,639	-0.13%
2021/08/24	16	11.96	70	11.96	11.95	-54	4,618	-1.17%
2021/08/23	1.5	11.95	0	0.00	11.95	1.5	4,593	0.03%
2021/08/19	0	0.00	1	11.90	11.85	-1	4,692	-0.02%
2021/08/18	10.5	11.85	0	0.00	11.90	10.5	4,657	0.23%
2021/08/17	2.2	11.88	2.1	11.90	11.90	0.1	4,653	0.00%
2021/08/16	8.4	11.91	13	11.94	11.90	-4.6	4,627	-0.10%
2021/08/13	2	11.93	13	11.95	11.95	-11	4,558	-0.24%
2021/08/12	2	12.00	3	11.97	12.00	-1	4,531	-0.02%
2021/08/11	32	11.95	2.5	11.97	12.00	29.5	4,578	0.64%
2021/08/10	15	11.95	0.5	12.00	12.00	14.5	4,695	0.31%
2021/08/09	2	11.95	3	11.95	11.95	-1	4,929	-0.02%
2021/08/06	4.5	11.97	0	0.00	11.95	4.5	5,116	0.09%
2021/08/05	3	11.97	34.5	11.95	12.00	-31.5	5,333	-0.59%
2021/08/04	1	11.95	0	0.00	11.95	1	5,765	0.02%
2021/08/03	12	11.95	0	0.00	11.90	12	5,912	0.20%
2021/08/02	0	0.00	13.7	11.95	11.95	-13.7	6,203	-0.22%
2021/07/30	23	11.90	0	0.00	11.90	23	6,257	0.37%
2021/07/29	11	11.93	4.2	11.90	11.95	6.8	6,379	0.11%
2021/07/28	2.1	11.80	9	11.85	11.90	-6.9	6,444	-0.11%
2021/07/27	10	11.90	0	0.00	11.95	10	6,687	0.15%
2021/07/26	1.3	11.95	10.1	11.93	11.90	-8.8	6,812	-0.13%
2021/07/23	102	11.95	12	11.91	11.95	90	6,844	1.31%	大買/
2021/07/22	6	11.88	24.8	11.90	11.90	-18.8	6,919	-0.27%
2021/07/21	3	11.85	15	11.90	11.85	-12	6,934	-0.17%
2021/07/20	5	11.85	0.5	11.90	11.85	4.5	6,998	0.06%
2021/07/19	6	11.93	5	11.90	11.95	1	6,975	0.01%
2021/07/16	4	11.88	15.3	11.89	11.90	-11.3	7,058	-0.16%
2021/07/15	5.2	11.90	0.1	11.95	11.90	5.1	7,022	0.07%
2021/07/14	1	11.90	0	0.00	11.90	1	7,136	0.01%
2021/07/13	4.3	11.90	6	11.85	11.90	-1.7	7,338	-0.02%
2021/07/12	1.2	11.89	16.2	11.90	11.85	-15	7,356	-0.20%
2021/07/09	9.5	11.76	3	11.80	11.75	6.5	7,378	0.09%
2021/07/08	9	11.77	9	11.75	11.80	0	7,400	0.00%
2021/07/07	0.2	11.69	6	11.70	11.70	-5.8	7,486	-0.08%
2021/07/06	12.2	11.70	116	11.70	11.70	-103.8	7,599	-1.37%	大賣/鉅額交易
2021/07/05	4	11.65	0	0.00	11.65	4	7,708	0.05%
2021/07/02	14.4	11.60	3	11.58	11.60	11.4	7,723	0.15%
2021/07/01	3	11.55	2	11.60	11.55	1	7,727	0.01%
2021/06/30	8.2	11.58	30	11.55	11.60	-21.8	7,769	-0.28%
2021/06/29	4.7	11.56	9	11.57	11.60	-4.3	7,784	-0.06%
2021/06/28	17.2	11.59	2	11.58	11.60	15.2	7,810	0.19%
2021/06/25	2	11.58	5.1	11.57	11.55	-3.1	7,838	-0.04%
2021/06/24	13	11.59	4.4	11.55	11.55	8.6	7,896	0.11%
2021/06/23	10	11.55	59	11.55	11.55	-49	7,948	-0.62%
2021/06/22	23	11.50	1.4	11.46	11.50	21.6	7,936	0.27%
2021/06/21	12.8	11.41	9.2	11.45	11.40	3.6	7,944	0.05%
2021/06/18	8.5	11.47	0	0.00	11.45	8.5	7,956	0.11%
2021/06/17	1	11.45	3	11.50	11.45	-2	7,820	-0.03%
2021/06/16	15	11.43	20.1	11.45	11.45	-5.1	8,023	-0.06%
2021/06/15	2	11.48	0	0.00	11.50	2	8,007	0.02%
2021/06/11	30	11.50	0	0.00	11.50	30	8,048	0.37%
2021/06/09	100	11.40	0.2	11.55	11.40	99.8	8,127	1.23%
2021/06/08	6	11.50	0	0.00	11.50	6	8,212	0.07%
2021/06/07	16.3	11.46	1	11.45	11.45	15.3	8,553	0.18%
2021/06/04	12.1	11.54	106	11.59	11.55	-93.9	8,648	-1.09%	大賣/
2021/06/03	6.1	11.57	1.1	11.55	11.55	5	8,843	0.06%
2021/06/02	36	11.46	13	11.47	11.50	23	8,945	0.26%
2021/06/01	74	11.45	21.1	11.43	11.45	52.9	8,926	0.59%
2021/05/31	52	11.35	23.9	11.35	11.35	28.1	8,959	0.31%
2021/05/28	10	11.33	37.8	11.33	11.35	-27.8	9,021	-0.31%
2021/05/27	143.1	11.22	0	0.00	11.20	143.1	9,087	1.57%	大買/鉅額交易
2021/05/26	5	11.30	0	0.00	11.35	5	9,046	0.06%
2021/05/25	15	11.34	25	11.30	11.35	-10	9,080	-0.11%
2021/05/24	15.5	11.30	0	0.00	11.30	15.5	9,197	0.17%
2021/05/21	2.5	11.33	1.1	11.31	11.35	1.4	9,258	0.02%
2021/05/20	6.1	11.22	0	0.00	11.25	6.1	9,295	0.07%
2021/05/19	10.3	11.25	0	0.00	11.25	10.3	9,306	0.11%
2021/05/18	34.5	11.28	1.4	11.27	11.35	33.1	9,281	0.36%
2021/05/17	83.2	11.09	199	11.09	11.05	-115.8	9,210	-1.26%	大賣/鉅額交易
2021/05/14	35.7	11.33	12.8	11.42	11.45	22.8	8,975	0.25%
2021/05/13	15.1	11.25	51	11.34	11.30	-35.9	8,808	-0.41%
2021/05/12	127.8	11.34	135.5	11.49	11.40	-7.7	8,600	-0.09%	大買/大賣/
2021/05/11	17.1	11.88	17.7	11.88	11.85	-0.6	8,154	-0.01%
2021/05/10	40.3	11.98	7.7	12.02	12.05	32.6	8,016	0.41%
2021/05/07	169.1	11.90	17.1	11.90	11.90	152	7,755	1.96%	大買/鉅額交易
2021/05/06	0.4	11.88	4	11.88	11.85	-3.6	7,719	-0.05%
2021/05/05	2.1	11.75	11	11.80	11.80	-8.9	7,642	-0.12%
2021/05/04	45	11.79	31.3	11.79	11.70	13.7	7,584	0.18%
2021/05/03	4.1	11.89	13.3	11.90	11.95	-9.2	7,314	-0.13%
2021/04/29	1.2	11.90	176	11.91	11.95	-174.8	7,206	-2.43%	大賣/鉅額交易
2021/04/28	10	12.00	19.8	11.92	11.95	-9.8	7,171	-0.14%
2021/04/27	7	11.90	4.1	11.90	11.90	2.9	7,210	0.04%
2021/04/26	5	11.85	51	11.86	11.90	-46	7,175	-0.64%
2021/04/23	24.2	11.79	2	11.75	11.80	22.2	7,071	0.31%
2021/04/22	19.1	11.84	17.3	11.84	11.80	1.8	7,102	0.02%
2021/04/21	3	11.82	18.4	11.84	11.80	-15.4	7,005	-0.22%
2021/04/20	11.1	11.92	5.5	11.93	11.90	5.6	7,047	0.08%
2021/04/19	25	11.85	88.1	11.76	11.95	-63.1	6,975	-0.90%
2021/04/16	3	11.70	14	11.70	11.70	-11	6,837	-0.16%
2021/04/15	11.7	11.66	22	11.63	11.70	-10.3	6,868	-0.15%
2021/04/14	13	11.51	18.1	11.54	11.55	-5.1	6,783	-0.08%
2021/04/13	23.9	11.56	8.2	11.54	11.55	15.8	6,809	0.23%
2021/04/12	6	11.46	34.1	11.45	11.50	-28.1	6,717	-0.42%
2021/04/09	8.1	11.42	37.3	11.45	11.40	-29.2	6,658	-0.44%
2021/04/08	1.7	11.45	2.3	11.46	11.45	-0.6	6,602	-0.01%
2021/04/07	3	11.45	0.2	11.50	11.45	2.8	6,733	0.04%
2021/04/06	21.3	11.50	52.8	11.45	11.45	-31.5	6,741	-0.47%
2021/04/01	40.8	11.49	6	11.49	11.50	34.8	6,729	0.52%
2021/03/31	5	11.45	7.3	11.49	11.50	-2.3	6,705	-0.03%
2021/03/30	17	11.44	0.1	11.45	11.50	16.9	6,676	0.25%
2021/03/29	22.1	11.46	31	11.49	11.45	-8.9	6,696	-0.13%
2021/03/26	7	11.46	4	11.45	11.45	3	6,857	0.04%
2021/03/25	15.1	11.40	26	11.40	11.40	-10.9	6,832	-0.16%
2021/03/24	1.7	11.35	29.5	11.39	11.35	-27.8	6,908	-0.40%
2021/03/23	14.3	11.39	1.5	11.38	11.35	12.8	6,882	0.19%
2021/03/22	5	11.30	31.3	11.35	11.40	-26.3	6,882	-0.38%
2021/03/19	67.9	11.27	0.2	11.45	11.25	67.7	6,891	0.98%
2021/03/18	2	11.40	130	11.40	11.40	-128	6,694	-1.91%	大賣/鉅額交易
2021/03/17	9.7	11.41	6	11.48	11.40	3.7	6,687	0.06%
2021/03/16	58.7	11.40	7	11.45	11.50	51.7	6,673	0.77%
2021/03/15	7.5	11.39	17	11.39	11.40	-9.5	6,744	-0.14%
2021/03/12	35	11.30	6.3	11.35	11.40	28.7	6,790	0.42%
2021/03/11	131.3	11.36	96.3	11.30	11.30	35	6,758	0.52%	大買/
2021/03/10	27	11.46	19.3	11.48	11.50	7.7	6,461	0.12%
2021/03/09	12	11.33	150.7	11.27	11.45	-138.7	6,352	-2.18%	大賣/鉅額交易
2021/03/08	254	11.25	0	0.00	11.20	254	6,131	4.14%	大買/鉅額交易
2021/03/05	6.2	11.20	0	0.00	11.20	6.2	6,027	0.10%
2021/03/04	36.9	11.14	19.3	11.15	11.20	17.7	6,083	0.29%
2021/03/03	50	11.20	18	11.16	11.20	32	6,003	0.53%
2021/03/02	10.5	11.15	20.1	11.17	11.10	-9.6	5,903	-0.16%
2021/02/26	37	11.06	8	11.06	11.10	29	5,833	0.50%
2021/02/25	0	0.00	6	11.07	11.10	-6	5,733	-0.10%
2021/02/24	101.1	11.00	19	11.01	11.00	82.1	5,695	1.44%	大買/
2021/02/23	53	10.95	32.6	10.91	10.95	20.4	5,537	0.37%
2021/02/22	315.9	10.89	0	0.00	10.85	315.9	5,470	5.78%	大買/鉅額交易
2021/02/19	7.1	10.84	0	0.00	10.85	7.1	5,431	0.13%
2021/02/18	116	10.85	1.3	10.85	10.85	114.7	5,407	2.12%	大買/鉅額交易
2021/02/17	32	10.80	4.4	10.80	10.80	27.6	5,432	0.51%
2021/02/05	4	10.71	24.3	10.73	10.70	-20.3	5,362	-0.38%
2021/02/04	0	0.00	5	10.70	10.70	-5	5,329	-0.09%
2021/02/03	9	10.70	0	0.00	10.70	9	5,426	0.17%
2021/02/02	11	10.70	2	10.70	10.70	9	5,457	0.16%
2021/02/01	1	10.70	56.1	10.70	10.70	-55.1	5,461	-1.01%
2021/01/29	12.1	10.68	2.1	10.65	10.65	10	5,429	0.18%
2021/01/28	16.5	10.65	3	10.65	10.70	13.5	5,410	0.25%
2021/01/27	3.5	10.70	2.2	10.70	10.70	1.3	5,389	0.02%
2021/01/26	2.5	10.71	2	10.75	10.70	0.5	5,329	0.01%
2021/01/25	0.5	10.75	7.2	10.74	10.75	-6.7	5,309	-0.13%
2021/01/22	17	10.70	20.8	10.70	10.70	-3.8	5,254	-0.07%
2021/01/21	26	10.74	5.3	10.75	10.70	20.7	5,197	0.40%
2021/01/20	74	10.75	46.2	10.78	10.70	27.8	5,154	0.54%
2021/01/19	0.3	10.80	148	10.80	10.85	-147.7	5,042	-2.93%	大賣/鉅額交易
2021/01/18	32	10.83	0.2	10.83	10.85	31.8	5,096	0.62%
2021/01/15	5	10.88	1	10.95	10.85	4	5,084	0.08%
2021/01/14	1	10.95	12	10.95	10.95	-11	5,046	-0.22%
2021/01/13	0	0.00	29.1	10.91	10.95	-29.1	5,034	-0.58%
2021/01/12	2	10.90	61.1	10.90	10.90	-59.1	4,950	-1.19%
2021/01/11	1.2	10.99	610	10.95	11.00	-608.8	4,897	-12.43%	大賣/鉅額交易
2021/01/08	100.9	10.85	20	10.90	10.90	80.9	4,813	1.68%
2021/01/07	3	10.80	6	10.84	10.85	-3	4,709	-0.06%
2021/01/06	508	10.85	6.4	10.82	10.80	501.6	4,705	10.66%	大買/鉅額交易
2021/01/05	3.8	10.81	30.1	10.85	10.85	-26.4	4,619	-0.57%
2021/01/04	10.9	10.85	17	10.85	10.85	-6.1	4,590	-0.13%
2020/12/31	3	10.87	52	10.89	10.85	-49	4,533	-1.08%
2020/12/30	3.8	10.84	30.4	10.80	10.90	-26.5	4,442	-0.60%
2020/12/29	31.1	10.75	6.1	10.75	10.75	25	4,263	0.59%
2020/12/28	4.1	10.73	14.8	10.72	10.75	-10.7	4,227	-0.25%
2020/12/25	3.1	10.76	42.6	10.75	10.75	-39.5	4,213	-0.94%
2020/12/24	4	10.75	6.6	10.76	10.80	-2.6	4,196	-0.06%
2020/12/23	13	10.70	9	10.72	10.75	4	4,173	0.10%
2020/12/22	67.6	10.75	65.1	10.75	10.75	2.5	4,135	0.06%
2020/12/21	0	0.00	31.1	10.83	10.85	-31.1	3,985	-0.78%
2020/12/18	13.9	10.84	0.1	10.85	10.80	13.8	4,024	0.34%
2020/12/17	0.5	10.90	15.5	10.86	10.90	-15	4,000	-0.38%
2020/12/16	5	10.85	2.2	10.90	10.90	2.8	4,050	0.07%
2020/12/15	19	10.80	0	0.00	10.80	19	4,044	0.47%
2020/12/14	15.2	10.90	5	10.95	10.85	10.2	4,008	0.26%
2020/12/11	4	10.88	2.1	10.90	10.95	1.9	3,970	0.05%
2020/12/10	1	10.80	33.2	10.85	10.85	-32.2	3,963	-0.81%
2020/12/09	12.7	10.81	219	10.81	10.85	-206.3	3,916	-5.27%	大賣/鉅額交易
2020/12/08	26	10.91	4.2	10.90	10.90	21.8	3,796	0.57%
2020/12/07	0	0.00	3	11.02	11.05	-3	3,712	-0.08%
2020/12/04	1	10.95	15	10.95	10.95	-14	3,662	-0.38%
2020/12/03	5	10.90	0	0.00	10.95	5	3,657	0.14%
2020/12/02	1	10.95	0	0.00	10.95	1	3,684	0.03%
2020/12/01	7	10.95	0	10.95	10.95	7	3,771	0.19%
2020/11/30	33	10.97	0	0.00	10.90	33	3,828	0.86%
2020/11/27	2	11.00	2.1	10.95	11.00	-0.1	3,830	0.00%
2020/11/26	6	11.00	0	11.00	11.00	6	3,875	0.15%
2020/11/25	5	11.05	5	11.00	11.00	0	3,991	0.00%
2020/11/24	4	11.00	15	11.00	11.05	-11	3,969	-0.28%
2020/11/23	6	11.00	1.1	11.00	11.00	4.9	4,016	0.12%
2020/11/20	0	0.00	1	10.95	11.00	-1	4,350	-0.02%
2020/11/19	10	11.00	0.4	11.00	11.00	9.6	4,702	0.20%
2020/11/18	0.1	11.00	12	11.05	11.00	-11.9	4,870	-0.24%
2020/11/17	38	11.00	0	0.00	11.00	38	4,945	0.77%
2020/11/16	2	11.05	1	11.00	11.05	1	5,160	0.02%
2020/11/13	0.6	11.00	0	0.00	11.00	0.6	5,210	0.01%
2020/11/12	9	11.06	11.9	11.05	11.05	-2.9	5,270	-0.06%
2020/11/11	31.9	11.12	25.1	11.07	11.15	6.8	5,377	0.13%
2020/11/10	3	10.95	37.6	11.00	11.00	-34.6	5,314	-0.65%
2020/11/09	7.8	10.91	7.1	10.94	10.95	0.7	5,351	0.01%
2020/11/06	8	10.85	0	0.00	10.85	8	5,394	0.15%
2020/11/05	22	10.91	4	10.89	10.85	18	5,435	0.33%
2020/11/04	17	10.92	0	0.00	10.95	17	5,508	0.31%
2020/11/03	20	10.90	1.3	10.91	10.95	18.7	5,552	0.34%
2020/11/02	0	0.00	42	10.90	10.90	-42	5,625	-0.75%
2020/10/30	9	10.86	8	10.88	10.85	1	5,639	0.02%
2020/10/29	28.8	10.80	10	10.80	10.85	18.8	5,632	0.33%
2020/10/28	13.7	10.94	4	10.90	10.85	9.7	5,655	0.17%
2020/10/27	35	10.95	14.7	11.00	10.90	20.3	5,646	0.36%
2020/10/26	11	10.91	5.1	10.97	10.95	5.9	5,653	0.10%
2020/10/23	3	10.85	8.6	10.80	10.80	-5.6	5,613	-0.10%
2020/10/22	2	10.80	3	10.75	10.75	-1	5,652	-0.02%
2020/10/21	3	10.75	0	0.00	10.80	3	5,745	0.05%
2020/10/20	2	10.80	2	10.85	10.80	0	5,770	0.00%
2020/10/19	1	10.80	4	10.75	10.80	-3	5,782	-0.05%
2020/10/16	3	10.77	2	10.75	10.75	1	5,818	0.02%
2020/10/15	1	10.80	5.1	10.75	10.80	-4.1	5,921	-0.07%
2020/10/14	4.7	10.84	0	0.00	10.80	4.7	5,943	0.08%
2020/10/13	1.1	10.80	0	0.00	10.90	1.1	5,979	0.02%
2020/10/12	2.2	10.90	2	10.85	10.90	0.2	6,024	0.00%
2020/10/08	10	10.91	61.6	10.94	10.95	-51.6	6,061	-0.85%
2020/10/07	2	10.88	3	10.87	10.90	-1	6,071	-0.02%
2020/10/06	2	10.88	9.4	10.85	10.85	-7.4	6,106	-0.12%
2020/10/05	6	10.79	8.9	10.78	10.80	-2.9	6,182	-0.05%
2020/09/30	24.5	10.71	153.2	10.74	10.70	-128.8	6,198	-2.08%	大賣/鉅額交易
2020/09/29	8.5	10.73	1	10.75	10.65	7.5	6,154	0.12%
2020/09/28	14	10.68	0	0.00	10.65	14	6,203	0.23%
2020/09/25	11	10.60	1.1	10.60	10.55	9.9	6,291	0.16%
2020/09/24	23	10.53	10.1	10.50	10.50	12.9	6,315	0.21%
2020/09/23	14	10.70	0	0.00	10.70	14	6,244	0.22%
2020/09/22	69	10.80	2	10.78	10.75	67	6,199	1.08%
2020/09/21	8	10.95	70	10.91	10.90	-62	6,160	-1.01%
2020/09/18	2	10.95	30	10.90	10.95	-28	6,197	-0.45%
2020/09/17	2	10.85	2	10.93	10.95	0	6,208	0.00%
2020/09/16	5	10.91	2	10.90	10.90	3	6,232	0.05%
2020/09/15	5	10.92	5	10.92	10.90	0	6,278	0.00%
2020/09/14	272	10.95	0	0.00	10.95	272	6,298	4.32%	大買/鉅額交易
2020/09/11	7	10.95	2.1	11.00	10.95	4.9	6,299	0.08%
2020/09/10	6	10.99	8	11.00	11.00	-2	6,312	-0.03%
2020/09/09	18	10.94	3	11.10	10.95	15	6,353	0.24%
2020/09/08	28	11.01	11	11.06	11.05	17	6,378	0.27%
2020/09/07	9	10.98	5.1	10.88	10.95	3.9	6,471	0.06%
2020/09/04	41.1	10.86	4	10.85	10.80	37.1	6,554	0.57%
2020/09/03	25.9	10.95	12	10.95	10.95	13.9	6,507	0.21%
2020/09/02	21	11.05	7	11.00	11.00	14	6,491	0.22%
2020/09/01	11	11.10	0	0.00	11.05	11	6,484	0.17%
2020/08/31	29	11.21	0	0.00	11.15	29	6,466	0.45%
2020/08/28	18.1	11.29	0	0.00	11.30	18.1	6,430	0.28%
2020/08/27	5	11.35	51.3	11.35	11.30	-46.3	6,530	-0.71%
2020/08/26	26	11.26	5	11.28	11.30	21	6,487	0.32%
2020/08/25	49	12.05	36	12.06	12.10	13	6,157	0.21%
2020/08/24	204	12.00	17.5	12.00	12.00	186.5	5,885	3.17%	大買/鉅額交易
2020/08/21	10	12.04	9	12.05	12.05	1	5,735	0.02%
2020/08/20	52	11.98	12	11.98	11.90	40	5,667	0.71%
2020/08/19	33	12.10	24	12.10	12.10	9	5,449	0.17%
2020/08/18	21	12.05	6	12.05	12.10	15	5,388	0.28%
2020/08/17	52	12.00	29	12.01	12.05	23	5,363	0.43%
2020/08/14	64	11.98	0	0.00	11.95	64	5,231	1.22%
2020/08/13	1	11.95	0.1	12.00	12.00	0.9	5,205	0.02%
2020/08/12	62	11.99	14	11.98	12.00	48	5,115	0.94%
2020/08/11	150	12.00	6	11.98	11.95	144	5,056	2.85%	大買/鉅額交易
2020/08/10	75	11.98	10	12.00	12.00	65	5,032	1.29%
2020/08/07	10	11.95	8	11.90	11.95	2	4,985	0.04%
2020/08/06	10	11.80	9	11.83	11.85	1	4,969	0.02%
2020/08/05	2.2	11.75	0	0.00	11.75	2.2	4,940	0.04%
2020/08/03	21.3	11.68	4	11.70	11.65	17.3	5,072	0.34%
2020/07/31	61	11.71	0	0.00	11.70	61	5,074	1.20%
2020/07/30	17.2	11.71	2	11.68	11.70	15.2	5,134	0.30%
2020/07/29	27	11.66	16.5	11.73	11.70	10.5	5,138	0.20%
2020/07/28	106	11.67	0.1	11.65	11.65	105.9	5,188	2.04%	大買/鉅額交易
2020/07/27	26.1	11.74	1.6	11.69	11.70	24.5	5,255	0.47%
2020/07/24	4.6	11.85	3	11.90	11.85	1.6	5,214	0.03%
2020/07/23	5.8	11.94	2	11.90	11.90	3.8	5,235	0.07%
2020/07/22	7.2	11.93	27	11.95	11.95	-19.8	5,272	-0.38%
2020/07/21	0	0.00	1	11.85	11.95	-1	5,290	-0.02%
2020/07/20	1	11.85	1	11.80	11.80	0	5,195	0.00%
2020/07/17	5	11.87	1	11.85	11.90	4	5,220	0.08%
2020/07/16	0	11.90	50	11.85	11.90	-50	5,303	-0.94%
2020/07/15	50	11.75	10.1	11.80	11.80	39.9	5,275	0.76%
2020/07/14	8	11.75	12.2	11.75	11.75	-4.2	5,395	-0.08%
2020/07/13	4	11.75	4	11.75	11.80	0	5,481	0.00%
2020/07/10	19	11.78	2	11.75	11.75	17	5,566	0.31%
2020/07/09	7	11.85	101	11.85	11.85	-94	5,594	-1.68%	大賣/
2020/07/08	5	11.82	1	11.85	11.85	4	5,648	0.07%
2020/07/07	15	11.82	33	11.83	11.80	-18	5,806	-0.31%
2020/07/06	1	11.85	69	11.84	11.85	-68	5,902	-1.15%
2020/07/03	12	11.72	12	11.75	11.70	0	5,943	0.00%
2020/07/02	1	11.75	20	11.75	11.70	-19	5,964	-0.32%
2020/07/01	2	11.70	0	0.00	11.65	2	6,040	0.03%
2020/06/30	20	11.69	0	0.00	11.65	20	6,104	0.33%
2020/06/29	45	11.65	16	11.67	11.65	29	6,119	0.47%
2020/06/24	23.3	11.75	2.5	11.79	11.75	20.8	6,170	0.34%
2020/06/23	19	11.80	2	11.80	11.75	17	6,260	0.27%
2020/06/22	3	11.85	0.1	11.90	11.80	2.9	6,373	0.05%
2020/06/19	1	11.85	14	11.85	11.90	-13	6,598	-0.20%
2020/06/18	23	11.89	5	11.89	11.90	18	6,735	0.27%
2020/06/17	10.6	11.85	2	11.75	11.90	8.6	6,813	0.13%
2020/06/16	5.1	11.80	0	0.00	11.80	5.1	7,062	0.07%
2020/06/15	28	11.66	6	11.67	11.70	22	7,552	0.29%
2020/06/12	22	11.64	5	11.66	11.70	17	7,744	0.22%
2020/06/11	36	11.84	78	11.94	11.80	-42	7,862	-0.53%
2020/06/10	17	11.87	0	0.00	11.95	17	7,969	0.21%
2020/06/09	9	11.95	5	11.90	11.95	4	8,425	0.05%
2020/06/08	8	11.94	0.4	11.95	11.95	7.6	8,764	0.09%
2020/06/05	0	0.00	4	11.86	11.85	-4	8,808	-0.05%
2020/06/04	15.5	11.84	5	11.80	11.85	10.5	9,065	0.12%
2020/06/03	39	11.82	22.5	11.80	11.85	16.5	9,227	0.18%
2020/06/02	28	11.61	0	11.65	11.65	28	9,165	0.31%
2020/06/01	14.5	11.51	43.1	11.55	11.55	-28.6	9,162	-0.31%
2020/05/29	17	11.41	5	11.45	11.40	12	9,190	0.13%
2020/05/28	3.5	11.49	3	11.53	11.50	0.5	9,131	0.01%
2020/05/27	8	11.47	6.3	11.50	11.45	1.7	9,316	0.02%
2020/05/26	2	11.50	30	11.45	11.45	-28	9,374	-0.30%
2020/05/25	12.1	11.35	3	11.38	11.40	9.1	9,598	0.09%
2020/05/22	49	11.40	14	11.40	11.40	35	9,636	0.36%
2020/05/21	32	11.45	8	11.47	11.50	24	9,639	0.25%
2020/05/20	5	11.41	6	11.48	11.45	-1	9,651	-0.01%
2020/05/19	22	11.45	11	11.42	11.45	11	9,645	0.11%
2020/05/18	8	11.36	45	11.36	11.35	-37	9,669	-0.38%
2020/05/15	8	11.35	2	11.30	11.35	6	9,670	0.06%
2020/05/14	6.9	11.36	1	11.40	11.35	5.9	9,660	0.06%
2020/05/13	20.2	11.40	0	0.00	11.40	20.2	9,643	0.21%
2020/05/12	54	11.40	14	11.39	11.35	40	9,624	0.42%
2020/05/11	7	11.48	8.1	11.47	11.40	-1.1	9,616	-0.01%
2020/05/08	4	11.25	3	11.27	11.30	1	9,539	0.01%
2020/05/07	25	11.21	2	11.23	11.20	23	9,529	0.24%
2020/05/06	64	11.25	3.1	11.27	11.20	60.9	9,531	0.64%
2020/05/05	14	11.29	2.1	11.30	11.30	11.9	9,614	0.12%
2020/05/04	18.1	11.28	10	11.28	11.25	8.1	9,688	0.08%
2020/04/30	114	11.46	11	11.48	11.45	103	9,665	1.07%	大買/鉅額交易
2020/04/29	4.2	11.31	106	11.30	11.30	-101.9	9,745	-1.05%	大賣/鉅額交易
2020/04/28	29	11.18	22.3	11.15	11.20	6.7	9,827	0.07%
2020/04/27	12	11.09	0.2	11.20	11.10	11.8	10,092	0.12%
2020/04/24	97	10.90	0	0.00	10.95	97	10,138	0.96%
2020/04/23	6.1	10.88	0	0.00	10.90	6.1	10,098	0.06%
2020/04/22	6	10.73	5	10.60	10.80	1	10,083	0.01%
2020/04/21	16.2	10.90	14	10.93	10.85	2.2	10,114	0.02%
2020/04/20	5.1	11.05	108	11.01	11.10	-102.9	10,024	-1.03%	大賣/鉅額交易
2020/04/17	13	11.12	15	11.18	11.00	-2	10,054	-0.02%
2020/04/16	23	10.98	0	0.00	11.00	23	9,942	0.23%
2020/04/15	28	11.16	39	11.11	11.15	-11	9,875	-0.11%
2020/04/14	18.5	10.96	0	0.00	11.00	18.5	9,838	0.19%
2020/04/13	2	10.75	12	10.80	10.80	-10	9,830	-0.10%
2020/04/10	9	10.89	2	10.95	10.95	7	9,773	0.07%
2020/04/09	64	10.65	50	10.65	10.65	14	9,640	0.15%
2020/04/08	16	10.50	65	10.45	10.55	-49	9,507	-0.52%
2020/04/07	44	10.31	3	10.35	10.35	41	9,413	0.44%
2020/04/06	10	10.14	3	10.20	10.20	7	9,380	0.07%
2020/04/01	30	10.24	0	0.00	10.20	30	9,304	0.32%
2020/03/31	54	10.31	230	10.33	10.35	-176	9,234	-1.91%	大賣/鉅額交易
2020/03/30	9	10.28	0	0.00	10.25	9	9,179	0.10%
2020/03/27	212.2	10.45	10	10.52	10.45	202.2	9,041	2.24%	大買/鉅額交易
2020/03/26	103	10.45	4	10.44	10.35	99	8,911	1.11%	大買/
2020/03/25	78	10.55	47	10.46	10.55	31	8,761	0.35%
2020/03/24	51	10.10	13.2	10.01	10.00	37.8	8,512	0.44%
2020/03/23	27.5	9.55	30	9.60	9.69	-2.5	8,362	-0.03%
2020/03/20	97	9.83	26.8	9.87	9.90	70.2	8,291	0.85%
2020/03/19	58.1	9.35	29.5	9.27	9.16	28.6	8,036	0.36%
2020/03/18	30.1	10.16	21	10.18	10.05	9.1	7,533	0.12%
2020/03/17	20.1	10.30	207.1	10.33	10.25	-187	7,335	-2.55%	大賣/鉅額交易
2020/03/16	37.6	10.90	540	10.87	10.75	-502.4	7,126	-7.05%	大賣/鉅額交易
2020/03/13	75.9	10.91	142.1	10.87	11.20	-66.2	6,913	-0.96%	大賣/
2020/03/12	59	11.68	63	11.65	11.65	-4	6,467	-0.06%
2020/03/11	16	11.99	0	0.00	11.95	16	6,105	0.26%
2020/03/10	38	11.90	64	11.87	12.00	-26	6,024	-0.43%
2020/03/09	84	12.12	77.1	12.05	12.05	6.9	5,785	0.12%
2020/03/06	22	12.25	20.3	12.27	12.25	1.7	5,553	0.03%
2020/03/05	10	12.31	2	12.30	12.30	8	5,547	0.14%
2020/03/04	15	12.21	10	12.25	12.25	5	5,533	0.09%
2020/03/03	42	12.29	6.1	12.28	12.30	35.9	5,507	0.65%
2020/03/02	39	12.21	28.7	12.21	12.20	10.3	5,524	0.19%
2020/02/27	56	12.35	5	12.37	12.35	51	5,330	0.96%
2020/02/26	35	12.32	31.1	12.35	12.35	3.9	5,257	0.07%
2020/02/25	15	12.14	23	12.15	12.15	-8	5,042	-0.16%
2020/02/24	17	12.23	8	12.24	12.25	9	4,989	0.18%
2020/02/21	19	12.30	0	0.00	12.30	19	4,969	0.38%
2020/02/20	1	12.40	0	0.00	12.35	1	4,984	0.02%
2020/02/19	2	12.30	5.5	12.30	12.35	-3.5	4,993	-0.07%
2020/02/18	8	12.25	2	12.25	12.30	6	5,019	0.12%
2020/02/17	0	0.00	3.7	12.22	12.25	-3.7	5,029	-0.07%
2020/02/14	7	12.25	0	0.00	12.30	7	5,047	0.14%
2020/02/13	33	12.30	2	12.30	12.30	31	5,061	0.61%
2020/02/12	3	12.28	0	0.00	12.25	3	5,200	0.06%
2020/02/11	2	12.25	0	0.00	12.25	2	5,280	0.04%
2020/02/10	8	12.19	5	12.20	12.15	3	5,303	0.06%
2020/02/07	46	12.25	10	12.25	12.30	36	5,384	0.67%
2020/02/06	5	12.36	65	12.26	12.35	-60	5,398	-1.11%
2020/02/05	5.4	12.10	10	12.10	12.15	-4.6	5,354	-0.09%
2020/02/04	16.5	12.08	13	12.08	12.15	3.5	5,261	0.07%
2020/02/03	32	12.00	11	11.92	12.05	21	5,305	0.40%
2020/01/31	15	12.15	92	12.17	12.15	-77	5,124	-1.50%
2020/01/30	114.2	12.11	104	12.14	12.10	10.2	4,971	0.20%	大買/大賣/
2020/01/20	7.5	12.44	51	12.47	12.50	-43.6	4,664	-0.93%
2020/01/17	6	12.45	2	12.45	12.45	4	4,600	0.09%
2020/01/16	3	12.45	4	12.45	12.45	-1	4,618	-0.02%
2020/01/15	36	12.47	3.7	12.51	12.50	32.3	4,644	0.70%
2020/01/14	17	12.47	15	12.45	12.45	2	4,585	0.04%
2020/01/13	4.5	12.36	22	12.37	12.40	-17.5	4,568	-0.38%
2020/01/10	4	12.25	0	0.00	12.30	4	4,650	0.09%
2020/01/09	0	0.00	25	12.21	12.25	-25	4,636	-0.54%
2020/01/08	4	12.18	236.4	12.15	12.20	-232.4	4,629	-5.02%	大賣/鉅額交易
2020/01/07	42.5	12.25	34.1	12.24	12.30	8.4	4,570	0.18%
2020/01/06	48	12.14	21	12.13	12.15	27	4,541	0.59%
2020/01/03	16	12.07	24	12.06	12.10	-8	4,529	-0.18%
2020/01/02	12	12.01	6	12.05	12.05	6	4,500	0.13%
2019/12/31	14.7	12.00	4	12.04	12.00	10.7	4,516	0.24%
2019/12/30	4	12.00	1	12.00	12.00	3	4,499	0.07%
2019/12/27	5	12.00	0	0.00	12.00	5	4,502	0.11%
2019/12/26	1	12.00	0	0.00	11.95	1	4,518	0.02%
2019/12/25	0	0.00	1	11.95	12.00	-1	4,558	-0.02%
2019/12/24	1	12.00	0.5	12.00	11.95	0.5	4,634	0.01%
2019/12/23	2	11.95	12	11.96	12.00	-10	4,645	-0.22%
2019/12/20	0	0.00	1	11.95	11.95	-1	4,686	-0.02%
2019/12/19	203	11.95	0	0.00	11.95	203	4,711	4.31%	大買/鉅額交易
2019/12/18	6	11.95	2.2	11.95	11.95	3.8	4,737	0.08%
2019/12/17	4	11.95	3.1	11.95	11.95	0.9	4,780	0.02%
2019/12/16	2.1	11.90	0	0.00	11.95	2.1	4,790	0.04%
2019/12/13	4	11.90	38.8	11.90	11.90	-34.8	4,808	-0.72%
2019/12/12	4	11.89	5	11.90	11.90	-1	4,794	-0.02%
2019/12/11	1.1	11.90	0	0.00	11.90	1.1	4,749	0.02%
2019/12/10	4	11.85	0	0.00	11.85	4	4,721	0.08%
2019/12/09	20	11.85	7	11.85	11.85	13	4,767	0.27%
2019/12/06	2	11.85	2	11.90	11.85	0	4,763	0.00%
2019/12/05	2	11.85	10	11.85	11.85	-8	4,792	-0.17%
2019/12/04	22	11.88	0	0.00	11.90	22	4,766	0.46%
2019/12/03	3	11.90	0.2	11.95	11.95	2.8	4,797	0.06%
2019/12/02	5	11.90	4.2	11.90	11.95	0.8	4,797	0.02%
2019/11/29	4	11.93	1	11.90	11.95	3	4,759	0.06%
2019/11/28	11.2	11.96	0.1	12.00	11.95	11.1	4,769	0.23%
2019/11/27	2.4	11.98	4	11.98	12.00	-1.6	4,793	-0.03%
2019/11/26	1	11.90	0	0.00	11.90	1	4,778	0.02%
2019/11/25	5	11.91	31	11.91	11.90	-26	4,848	-0.54%
2019/11/22	12.6	11.90	1	11.90	11.90	11.6	5,085	0.23%
2019/11/21	12	11.90	2	11.90	11.90	10	5,276	0.19%
2019/11/20	12.2	11.95	2	11.90	11.95	10.2	5,334	0.19%
2019/11/19	10	11.90	0	0.00	11.90	10	5,419	0.18%
2019/11/18	15	11.90	10	11.85	11.90	5	5,473	0.09%
2019/11/15	20	11.90	45	11.90	11.85	-25	5,474	-0.46%
2019/11/14	3	11.92	40	11.90	11.90	-37	5,493	-0.67%
2019/11/13	27.4	11.95	37	11.94	11.95	-9.6	5,561	-0.17%
2019/11/12	26.6	11.97	3	11.95	12.00	23.6	5,614	0.42%
2019/11/11	58.3	11.95	0	0.00	11.95	58.3	5,657	1.03%
2019/11/08	15	11.93	54	11.90	11.95	-39	5,546	-0.70%
2019/11/07	11	11.85	33	11.85	11.85	-22	5,492	-0.40%
2019/11/06	23	11.85	9.6	11.82	11.85	13.4	5,447	0.25%
2019/11/05	15	11.80	30.1	11.80	11.85	-15.1	5,393	-0.28%
2019/11/04	30	11.76	2.1	11.80	11.85	27.9	5,475	0.51%
2019/11/01	8.2	11.79	0	0.00	11.80	8.2	5,450	0.15%
2019/10/31	13	11.78	0	0.00	11.75	13	5,542	0.23%
2019/10/30	7	11.75	4	11.78	11.80	3	5,514	0.05%
2019/10/29	63.7	11.76	0	0.00	11.75	63.7	5,526	1.15%
2019/10/28	18	11.79	5	11.80	11.75	13	5,520	0.24%
2019/10/25	36	11.80	15	11.85	11.80	21	5,506	0.38%
2019/10/24	14	11.80	1	11.85	11.85	13	5,485	0.24%
2019/10/23	8	11.80	0	0.00	11.80	8	5,494	0.15%
2019/10/22	8	11.80	13.2	11.80	11.80	-5.2	5,551	-0.09%
2019/10/21	22.3	11.83	2	11.85	11.85	20.3	5,553	0.37%
2019/10/18	14	11.79	14	11.89	11.90	0	5,619	0.00%
2019/10/17	7.1	11.80	1	11.85	11.80	6.1	5,500	0.11%
2019/10/16	18	11.84	3	11.83	11.80	15	5,484	0.27%
2019/10/15	28	11.80	8.2	11.80	11.85	19.8	5,482	0.36%
2019/10/14	16	11.81	12.3	11.81	11.85	3.8	5,481	0.07%
2019/10/09	17.3	11.75	0	0.00	11.75	17.3	5,435	0.32%
2019/10/08	12.7	11.80	19.7	11.79	11.75	-6.9	5,448	-0.13%
2019/10/07	7.6	11.79	4	11.80	11.75	3.6	5,497	0.07%
2019/10/04	17	11.77	3.1	11.75	11.75	13.9	5,483	0.25%
2019/10/03	19	11.79	10	11.80	11.75	9	5,482	0.16%
2019/10/02	33	11.84	58.4	11.85	11.80	-25.4	5,476	-0.46%
2019/10/01	9.4	11.87	2.5	11.86	11.85	6.9	5,480	0.13%
2019/09/27	30.5	11.90	134	11.90	11.85	-103.5	5,447	-1.90%	大賣/鉅額交易
2019/09/26	27	11.95	0	0.00	11.95	27	5,406	0.50%
2019/09/25	6	11.95	0	0.00	11.95	6	5,510	0.11%
2019/09/24	4	12.00	2	11.95	11.95	2	5,538	0.04%
2019/09/23	3	11.97	2	11.95	12.00	1	5,509	0.02%
2019/09/20	10	11.94	35	11.91	11.95	-25	5,538	-0.45%
2019/09/19	8	11.93	4	11.90	11.95	4	5,497	0.07%
2019/09/18	3	11.95	23	11.95	11.95	-20	5,488	-0.36%
2019/09/17	5	11.93	21	11.90	11.90	-16	5,493	-0.29%
2019/09/16	2	11.95	2	12.00	12.00	0	5,546	0.00%
2019/09/12	3	11.98	2	11.95	11.95	1	5,602	0.02%
2019/09/11	17	11.95	1	12.00	12.00	16	5,706	0.28%
2019/09/10	15	11.88	50.5	11.90	11.95	-35.5	5,704	-0.62%
2019/09/09	7	11.84	50	11.85	11.85	-43	5,684	-0.76%
2019/09/06	3	11.75	38	11.80	11.80	-35	5,681	-0.62%
2019/09/05	56	11.74	232	11.76	11.80	-176	5,745	-3.06%	大賣/鉅額交易
2019/09/04	9	11.75	85	11.80	11.80	-76	5,954	-1.28%
2019/09/03	3.2	11.75	0	0.00	11.75	3.2	6,119	0.05%
2019/09/02	13	11.75	0	0.00	11.75	13	6,242	0.21%
2019/08/30	11	11.72	309	11.71	11.80	-298	6,498	-4.59%	大賣/鉅額交易
2019/08/29	8.4	11.73	277	11.75	11.75	-268.6	6,575	-4.08%	大賣/鉅額交易
2019/08/28	20	11.74	30	11.70	11.75	-10	6,656	-0.15%
2019/08/27	208	11.57	75	11.60	11.60	133	6,643	2.00%	大買/鉅額交易
2019/08/26	124.6	12.43	32	12.40	12.45	92.6	6,459	1.43%	大買/
2019/08/23	27	12.45	10	12.45	12.50	17	6,289	0.27%
2019/08/22	3	12.53	5	12.50	12.50	-2	6,224	-0.03%
2019/08/21	1	12.50	0	0.00	12.50	1	6,194	0.02%
2019/08/20	21	12.52	5	12.50	12.55	16	6,269	0.26%
2019/08/19	3	12.55	107	12.55	12.55	-104	6,294	-1.65%	大賣/鉅額交易
2019/08/16	53	12.45	280	12.48	12.45	-227	6,276	-3.62%	大賣/鉅額交易
2019/08/15	205	12.36	5.4	12.40	12.35	199.6	6,222	3.21%	大買/鉅額交易
2019/08/14	13	12.49	45	12.50	12.55	-32	6,212	-0.52%
2019/08/13	11	12.45	78	12.49	12.45	-67	6,170	-1.09%
2019/08/12	32	12.49	46	12.51	12.50	-14	6,160	-0.23%
2019/08/08	10	12.35	160	12.40	12.40	-150	6,131	-2.45%	大賣/鉅額交易
2019/08/07	6.3	12.35	200	12.34	12.30	-193.7	6,166	-3.14%	大賣/鉅額交易
2019/08/06	113	12.06	33	12.01	12.25	80	6,224	1.29%	大買/
2019/08/05	133	12.30	2	12.30	12.30	131	6,174	2.12%	大買/鉅額交易
2019/08/02	25	12.41	9	12.50	12.40	16	6,213	0.26%
2019/08/01	30	12.57	500	12.57	12.55	-470	6,158	-7.63%	大賣/鉅額交易
2019/07/31	34	12.66	10	12.65	12.65	24	6,169	0.39%
2019/07/30	1	12.70	1	12.75	12.70	0	6,166	0.00%
2019/07/29	30	12.72	40	12.75	12.75	-10	6,365	-0.16%
2019/07/26	19	12.75	0.2	12.75	12.75	18.8	6,497	0.29%
2019/07/25	0	0.00	51	12.73	12.80	-51	6,663	-0.77%
2019/07/24	23	12.75	23.1	12.75	12.70	-0.1	6,821	0.00%
2019/07/23	1	12.80	25	12.80	12.80	-24	6,955	-0.35%
2019/07/22	7	12.67	86	12.69	12.75	-79	7,128	-1.11%
2019/07/19	0	0.00	93	12.63	12.65	-93	7,092	-1.31%
2019/07/18	15	12.58	25	12.60	12.60	-10	7,096	-0.14%
2019/07/17	11	12.55	0	0.00	12.55	11	7,086	0.16%
2019/07/16	7	12.55	2	12.55	12.55	5	7,046	0.07%
2019/07/15	23	12.57	0	0.00	12.60	23	7,034	0.33%
2019/07/12	8	12.56	3	12.60	12.60	5	7,022	0.07%
2019/07/11	1	12.50	703.2	12.55	12.55	-702.2	7,011	-10.01%	大賣/鉅額交易
2019/07/10	15	12.50	20	12.50	12.50	-5	7,008	-0.07%
2019/07/09	0	0.00	6	12.49	12.50	-6	7,017	-0.09%
2019/07/05	2	12.45	1	12.45	12.45	1	7,018	0.01%
2019/07/04	6	12.44	0	0.00	12.40	6	7,176	0.08%
2019/07/03	0	0.00	42	12.30	12.40	-42	7,239	-0.58%
2019/07/02	83	12.39	16	12.30	12.30	67	7,284	0.92%
2019/07/01	10	12.45	80	12.45	12.45	-70	7,237	-0.97%
2019/06/27	80	12.50	70	12.49	12.50	10	7,246	0.14%
2019/06/26	6	12.42	3	12.40	12.45	3	7,237	0.04%
2019/06/25	161	12.40	0	0.00	12.45	161	7,224	2.23%	大買/鉅額交易
2019/06/24	57	12.40	6	12.45	12.45	51	7,254	0.70%
2019/06/21	712	12.45	15	12.46	12.50	697	7,284	9.57%	大買/鉅額交易
2019/06/20	93	12.46	10	12.50	12.50	83	7,287	1.14%
2019/06/19	39	12.51	22	12.55	12.55	17	7,346	0.23%
2019/06/18	30.1	12.46	80	12.53	12.50	-49.9	7,272	-0.69%
2019/06/17	21	12.40	125	12.48	12.45	-104	7,354	-1.41%	大賣/鉅額交易
2019/06/14	9	12.35	433	12.41	12.35	-424	7,446	-5.69%	大賣/鉅額交易
2019/06/13	679	12.27	3	12.20	12.30	676	7,594	8.90%	大買/鉅額交易
2019/06/12	412	12.25	35	12.15	12.25	377	7,738	4.87%	大買/鉅額交易
2019/06/11	167.5	12.54	3	12.65	12.50	164.5	7,488	2.20%	大買/鉅額交易
2019/06/10	52.7	12.71	56	12.71	12.70	-3.3	7,366	-0.04%
2019/06/06	14	12.58	757	12.46	12.55	-743	7,260	-10.23%	大賣/鉅額交易
2019/06/05	17	12.40	18	12.44	12.45	-1	7,010	-0.01%
2019/06/04	714	12.30	33.1	12.35	12.30	681	6,885	9.89%	大買/鉅額交易
2019/06/03	18	12.19	4	12.21	12.30	14	6,919	0.20%
2019/05/31	5	12.22	7	12.24	12.25	-2	6,870	-0.03%
2019/05/30	10	12.12	6	12.16	12.20	4	6,788	0.06%
2019/05/29	4	12.08	0	0.00	12.10	4	6,807	0.06%
2019/05/28	96	12.11	0	0.00	12.10	96	6,798	1.41%
2019/05/27	21.5	12.20	4	12.19	12.20	17.5	6,759	0.26%
2019/05/24	24	11.97	4	12.05	12.10	20	6,659	0.30%
2019/05/23	10	12.08	15	12.02	12.00	-5	6,584	-0.08%
2019/05/22	22	12.08	8	12.08	12.10	14	6,546	0.21%
2019/05/21	31	11.98	6	12.00	12.05	25	6,598	0.38%
2019/05/20	15	11.87	0	0.00	11.90	15	6,529	0.23%
2019/05/17	17	11.81	2	11.85	11.85	15	6,516	0.23%
2019/05/16	5	11.75	8.3	11.80	11.80	-3.3	6,538	-0.05%
2019/05/15	3	11.85	301	11.85	11.80	-298	6,523	-4.57%	大賣/鉅額交易
2019/05/14	369	11.74	5	11.67	11.75	364	6,503	5.60%	大買/鉅額交易
2019/05/13	63	11.87	8	11.80	11.80	55	6,397	0.86%
2019/05/10	44	11.89	100	11.85	11.90	-56	6,424	-0.87%
2019/05/09	19	11.85	5	11.95	11.85	14	6,341	0.22%
2019/05/08	12	11.85	5	11.90	11.90	7	6,297	0.11%
2019/05/07	8	11.94	5	11.90	11.90	3	6,259	0.05%
2019/05/06	45	11.87	2	11.90	11.85	43	6,235	0.69%
2019/05/03	20	12.03	23.3	12.05	12.05	-3.3	6,031	-0.05%
2019/05/02	44	12.07	96	12.10	12.15	-52	5,909	-0.88%
2019/04/30	32	11.93	31	11.94	12.00	1	5,811	0.02%
2019/04/29	68	11.74	11.5	11.73	11.80	56.5	5,626	1.00%
2019/04/26	18	11.48	55.2	11.46	11.50	-37.2	5,418	-0.69%
2019/04/25	26	11.36	9	11.40	11.40	17	5,215	0.33%
2019/04/23	0	0.00	11	11.30	11.35	-11	5,166	-0.21%
2019/04/22	6	11.30	0	0.00	11.30	6	5,175	0.12%
2019/04/19	0	0.00	0.1	11.25	11.30	-0.1	5,304	0.00%
2019/04/18	8	11.24	0	0.00	11.20	8	5,285	0.15%
2019/04/17	1.2	11.21	2	11.23	11.25	-0.8	5,287	-0.02%
2019/04/16	10	11.22	0.3	11.25	11.25	9.7	5,247	0.18%
2019/04/15	2	11.30	13	11.29	11.30	-11	5,204	-0.21%
2019/04/12	3	11.22	0.5	11.25	11.25	2.5	5,159	0.05%
2019/04/11	2	11.20	252	11.25	11.25	-250	5,135	-4.87%	大賣/鉅額交易
2019/04/10	37	11.16	24.5	11.20	11.25	12.5	5,099	0.25%
2019/04/09	5.1	11.30	22.1	11.32	11.30	-17	4,895	-0.35%
2019/04/08	158	11.34	10	11.30	11.35	148	4,826	3.07%	大買/鉅額交易
2019/04/03	86	11.35	35	11.39	11.35	51	4,730	1.08%
2019/04/01	107	11.40	371.4	11.40	11.40	-264.4	4,628	-5.71%	大買/大賣/鉅額交易
2019/03/29	139	11.35	5.1	11.38	11.40	133.9	4,544	2.95%	大買/鉅額交易
2019/03/28	0	0.00	2	11.35	11.40	-2	4,474	-0.04%
2019/03/27	0	0.00	43	11.35	11.40	-43	4,445	-0.97%
2019/03/26	8	11.31	15.1	11.32	11.35	-7.1	4,395	-0.16%
2019/03/25	50	11.17	217.2	11.15	11.20	-167.2	4,347	-3.85%	大賣/鉅額交易
2019/03/22	268	11.22	7	11.30	11.30	261	4,262	6.12%	大買/鉅額交易
2019/03/21	7	11.26	15.1	11.27	11.30	-8.1	4,179	-0.19%
2019/03/20	20.5	11.32	106	11.30	11.30	-85.5	4,143	-2.06%	大賣/
2019/03/19	6.9	11.36	120	11.39	11.40	-113.1	4,032	-2.81%	大賣/鉅額交易
2019/03/18	7	11.21	55.8	11.17	11.30	-48.8	3,907	-1.25%
2019/03/15	164.1	10.98	40	11.03	11.05	124.1	3,756	3.30%	大買/鉅額交易
2019/03/14	5	10.91	1	10.90	10.90	4	3,577	0.11%
2019/03/13	116	10.90	4	10.88	10.85	112	3,594	3.12%	大買/鉅額交易
2019/03/12	170	10.90	0	0.00	10.90	170	3,577	4.75%	大買/鉅額交易
2019/03/11	146	10.90	5	10.90	10.90	141	3,567	3.95%	大買/鉅額交易
2019/03/08	16	10.85	1	10.85	10.90	15	3,557	0.42%
2019/03/07	1,032.2	10.88	38	10.90	10.85	994.2	3,593	27.67%	大買/鉅額交易
2019/03/06	5.5	10.77	33	10.77	10.80	-27.5	3,456	-0.80%
2019/03/05	1	10.70	2	10.70	10.70	-1	3,415	-0.03%
2019/03/04	20	10.70	14	10.73	10.75	6	3,395	0.18%
2019/02/27	12	10.65	2	10.65	10.65	10	3,338	0.30%
2019/02/26	77	10.65	0	0.00	10.70	77	3,328	2.31%
2019/02/25	14	10.61	20	10.66	10.65	-6	3,279	-0.18%
2019/02/22	1	10.65	0	0.00	10.65	1	3,243	0.03%
2019/02/21	10	10.60	0.5	10.60	10.60	9.5	3,246	0.29%
2019/02/20	5	10.60	11	10.62	10.65	-6	3,215	-0.19%
2019/02/19	22	10.58	4	10.60	10.60	18	3,131	0.57%
2019/02/18	3	10.60	20.5	10.56	10.60	-17.5	3,125	-0.56%
2019/02/15	18	10.55	5	10.55	10.55	13	3,103	0.42%
2019/02/13	2	10.55	2	10.55	10.60	0	3,026	0.00%
2019/02/12	18	10.55	4	10.55	10.50	14	2,996	0.47%
2019/02/11	35	10.55	9	10.55	10.50	26	3,011	0.86%
2019/01/30	4	10.45	1,500	10.45	10.50	-1,496	2,916	-51.29%	大賣/鉅額交易
2019/01/29	21	10.50	1	10.45	10.45	20	2,872	0.70%
2019/01/28	0	0.00	9	10.49	10.50	-9	2,861	-0.31%
2019/01/25	3	10.45	2	10.40	10.45	1	2,811	0.04%
2019/01/24	1	10.40	0	0.00	10.45	1	2,781	0.04%
2019/01/23	1	10.40	1	10.40	10.40	0	2,795	0.00%
2019/01/22	2	10.40	0	0.00	10.45	2	2,773	0.07%
2019/01/21	1,500	10.40	9	10.45	10.40	1,491	2,692	55.37%	大買/鉅額交易
2019/01/18	10	10.38	4	10.40	10.40	6	2,762	0.22%
2019/01/17	6	10.35	0.6	10.35	10.40	5.5	2,814	0.19%
2019/01/16	17	10.35	0	0.00	10.30	17	2,877	0.59%
2019/01/15	2	10.35	7	10.40	10.35	-5	2,893	-0.17%
2019/01/14	1	10.35	0	0.00	10.35	1	2,859	0.03%
2019/01/11	20	10.35	49	10.35	10.35	-29	3,041	-0.95%
2019/01/10	5	10.25	2	10.20	10.25	3	2,926	0.10%
2019/01/09	0.6	10.25	7	10.24	10.25	-6.4	2,971	-0.22%
2019/01/08	7	10.16	0	0.00	10.15	7	3,000	0.23%
2019/01/04	1	10.15	3	10.15	10.10	-2	3,127	-0.06%
2019/01/03	0.5	10.20	0	0.00	10.15	0.5	3,301	0.01%
2019/01/02	8	10.16	0	0.00	10.15	8	3,317	0.24%
2018/12/26	10	10.11	0	0.00	10.10	10	3,435	0.29%
2018/12/25	16.8	10.10	4	10.10	10.10	12.8	3,440	0.37%
2018/12/22	6	10.10	0	0.00	10.15	6	3,483	0.17%
2018/12/21	4	10.10	0	0.00	10.10	4	3,604	0.11%
2018/12/20	6	10.13	1	10.15	10.15	5	3,624	0.14%
2018/12/19	4	10.16	5	10.17	10.20	-1	3,665	-0.03%
2018/12/18	25	10.15	0	0.00	10.15	25	3,656	0.68%
2018/12/17	3	10.20	2	10.25	10.25	1	3,658	0.03%
2018/12/14	4	10.15	0	0.00	10.25	4	3,689	0.11%
2018/12/13	10.5	10.20	1	10.25	10.20	9.5	3,661	0.26%
2018/12/12	4	10.15	0	0.00	10.20	4	3,720	0.11%
2018/12/11	3	10.15	0	0.00	10.15	3	3,724	0.08%
2018/12/10	9.1	10.13	0	0.00	10.20	9.1	3,816	0.24%
2018/12/07	3	10.15	0	10.20	10.20	3	3,835	0.08%
2018/12/06	8	10.20	3	10.22	10.15	5	3,851	0.13%
2018/12/05	25	10.20	0	0.00	10.20	25	3,824	0.65%
2018/12/04	53	10.35	3	10.35	10.35	50	3,871	1.29%
2018/12/03	50	10.35	2	10.35	10.30	48	3,900	1.23%
2018/11/30	10	10.23	4	10.31	10.20	6	3,908	0.15%
2018/11/29	8	10.27	1	10.30	10.25	7	3,921	0.18%
2018/11/28	3	10.25	7	10.21	10.25	-4	3,926	-0.10%
2018/11/27	3	10.20	5	10.20	10.20	-2	3,935	-0.05%
2018/11/26	3	10.20	0	0.00	10.25	3	4,003	0.07%
2018/11/23	4	10.20	0	0.00	10.15	4	4,054	0.10%
2018/11/22	3	10.20	0	0.00	10.20	3	4,037	0.07%
2018/11/21	2	10.20	10	10.20	10.20	-8	4,067	-0.20%
2018/11/20	5	10.20	0	0.00	10.25	5	4,059	0.12%
2018/11/19	0.9	10.30	0	0.00	10.25	0.9	4,074	0.02%
2018/11/16	5	10.27	0	0.00	10.30	5	4,103	0.12%
2018/11/15	6	10.20	0	0.00	10.25	6	4,139	0.14%
2018/11/14	4	10.30	0	0.00	10.30	4	4,171	0.10%
2018/11/09	5	10.30	0	0.00	10.30	5	4,212	0.12%
2018/11/08	1	10.25	0	0.00	10.35	1	4,223	0.02%
2018/11/07	0	0.00	70	10.20	10.30	-70	4,210	-1.66%
2018/11/06	0.1	10.25	0	0.00	10.20	0.1	4,269	0.00%
2018/11/05	2	10.15	1	10.15	10.25	1	4,325	0.02%
2018/11/02	1	10.20	3.2	10.20	10.25	-2.2	4,328	-0.05%
2018/11/01	0	0.00	1	10.25	10.25	-1	4,361	-0.02%
2018/10/31	14	10.17	5.3	10.20	10.20	8.7	4,391	0.20%
2018/10/30	0.4	10.15	1	10.15	10.10	-0.6	4,388	-0.01%
2018/10/29	10	10.09	0	0.00	10.10	10	4,433	0.23%
2018/10/26	5	10.06	18.1	10.10	10.15	-13.1	4,493	-0.29%
2018/10/25	10	10.03	5	10.05	10.10	5	4,433	0.11%
2018/10/24	8	10.13	3	10.10	10.15	5	4,588	0.11%
2018/10/23	1	10.15	0	0.00	10.15	1	4,772	0.02%
2018/10/22	1	10.25	3	10.30	10.30	-2	4,838	-0.04%
2018/10/19	10	10.18	10	10.23	10.25	0	4,913	0.00%
2018/10/18	14	10.31	0	0.00	10.30	14	4,767	0.29%
2018/10/17	8	10.40	0	0.00	10.40	8	4,813	0.17%
2018/10/16	0	0.00	0.1	10.40	10.35	-0.1	4,846	0.00%
2018/10/15	16	10.32	3	10.30	10.30	13	4,820	0.27%
2018/10/12	1	10.35	23	10.35	10.35	-22	4,771	-0.46%
2018/10/11	42	10.31	0	0.00	10.25	42	4,722	0.89%
2018/10/09	1	10.55	0	0.00	10.60	1	4,601	0.02%
2018/10/08	1	10.55	0	0.00	10.50	1	4,611	0.02%
2018/10/05	12	10.44	0	0.00	10.50	12	4,625	0.26%
2018/10/04	3	10.62	2	10.60	10.60	1	4,549	0.02%
2018/10/02	3	10.70	5	10.70	10.75	-2	4,509	-0.04%
2018/10/01	11	10.75	20	10.71	10.75	-9	4,506	-0.20%
2018/09/28	5	10.66	1	10.75	10.75	4	4,511	0.09%
2018/09/27	48	10.67	2	10.65	10.70	46	4,407	1.04%
2018/09/25	1	10.70	0	0.00	10.70	1	4,404	0.02%
2018/09/21	28	10.67	0	0.00	10.70	28	4,416	0.63%
2018/09/19	8	10.63	8	10.65	10.65	0	4,380	0.00%
2018/09/18	0	10.65	3	10.60	10.65	-3	4,429	-0.07%
2018/09/17	15.2	10.61	6.2	10.65	10.60	9.1	4,390	0.21%
2018/09/14	36.2	10.64	7	10.61	10.65	29.2	4,357	0.67%
2018/09/13	3.2	10.60	0	0.00	10.60	3.2	4,288	0.07%
2018/09/12	6.2	10.50	6.2	10.50	10.55	0.1	4,250	0.00%
2018/09/11	8	10.44	4	10.45	10.50	4	4,227	0.09%
2018/09/10	5.3	10.42	5	10.40	10.45	0.3	4,240	0.01%
2018/09/07	0.3	10.45	0	0.00	10.45	0.3	4,190	0.01%
2018/09/06	9	10.41	0	0.00	10.40	9	4,165	0.22%
2018/09/05	14.1	10.45	0	10.45	10.40	14.1	4,151	0.34%
2018/09/04	16	10.42	0.1	10.45	10.45	15.9	4,076	0.39%
2018/09/03	6	10.41	2	10.43	10.45	4	4,100	0.10%
2018/08/31	3	10.35	3	10.40	10.45	0	4,126	0.00%
2018/08/30	15	10.34	0	0.00	10.40	15	4,135	0.36%
2018/08/29	3	10.30	0	0.00	10.30	3	4,118	0.07%
2018/08/28	14	10.30	0	0.00	10.35	14	4,150	0.34%
2018/08/27	13	10.25	1	10.30	10.30	12	4,122	0.29%
2018/08/24	4	10.21	0	0.00	10.20	4	4,123	0.10%
2018/08/23	1	10.25	11	10.25	10.30	-10	4,134	-0.24%
2018/08/22	1	10.25	0	0.00	10.25	1	4,163	0.02%
2018/08/21	13	10.20	0	0.00	10.20	13	4,132	0.31%
2018/08/20	11	10.15	0	0.00	10.20	11	4,110	0.27%
2018/08/17	37	10.16	6	10.20	10.20	31	4,098	0.76%
2018/08/16	3	10.10	10	10.15	10.15	-7	4,070	-0.17%
2018/08/15	2	10.15	0	0.00	10.15	2	4,057	0.05%
2018/08/14	5	10.15	20	10.15	10.15	-15	4,055	-0.37%
2018/08/13	10	10.15	0	0.00	10.20	10	4,082	0.24%
2018/08/10	3	10.23	0	0.00	10.30	3	4,037	0.07%
2018/08/08	5.9	10.25	0	0.00	10.25	5.9	4,008	0.15%
2018/08/07	4	10.33	4	10.25	10.30	0	3,976	0.00%
2018/08/06	2	10.33	0	0.00	10.35	2	3,963	0.05%
2018/08/02	26	10.20	6	10.15	10.15	20	3,941	0.51%
2018/08/01	36	10.20	36	10.25	10.25	0	3,873	0.00%
2018/07/31	102	10.11	21.7	10.20	10.15	80.3	3,844	2.09%	大買/
2018/07/30	7	10.60	60	10.65	10.65	-53	3,618	-1.46%
2018/07/27	5	10.65	0	0.00	10.65	5	3,390	0.15%
2018/07/26	3	10.65	0	0.00	10.65	3	3,323	0.09%
2018/07/25	7	10.60	2	10.60	10.60	5	3,298	0.15%
2018/07/24	22	10.52	5	10.55	10.55	17	3,283	0.52%
2018/07/23	14	10.50	5.9	10.50	10.50	8.2	3,231	0.25%
2018/07/20	1	10.45	0	0.00	10.50	1	3,157	0.03%
2018/07/19	11	10.50	0	0.00	10.45	11	3,156	0.35%
2018/07/18	24	10.45	0	0.00	10.50	24	3,161	0.76%
2018/07/17	10	10.45	0	0.00	10.50	10	3,142	0.32%
2018/07/16	43	10.40	0	0.00	10.40	43	3,098	1.39%
2018/07/13	20	10.40	0	0.00	10.45	20	3,081	0.65%
2018/07/12	0	0.00	2	10.40	10.40	-2	3,058	-0.07%
2018/07/11	6.6	10.31	0	0.00	10.35	6.6	3,080	0.22%
2018/07/09	0	0.00	1	10.35	10.30	-1	3,135	-0.03%
2018/07/05	20	10.30	0	0.00	10.30	20	3,154	0.63%
2018/07/04	4	10.31	5	10.35	10.30	-1	3,180	-0.03%
2018/07/03	33	10.37	0	0.00	10.30	33	3,153	1.05%
2018/07/02	18	10.40	0	0.00	10.35	18	3,165	0.57%
2018/06/28	4	10.36	0	0.00	10.35	4	3,155	0.13%
2018/06/27	27	10.41	3	10.40	10.40	24	3,159	0.76%
2018/06/26	14	10.45	0	0.00	10.50	14	3,156	0.44%
2018/06/25	5	10.50	4	10.49	10.50	1	3,141	0.03%
2018/06/21	0	0.00	4	10.55	10.50	-4	3,207	-0.12%
2018/06/20	13	10.47	0	0.00	10.50	13	3,237	0.40%
2018/06/19	5	10.46	0	0.00	10.45	5	3,242	0.15%
2018/06/15	15	10.49	0	0.00	10.50	15	3,219	0.47%
2018/06/14	27	10.46	0	0.00	10.45	27	3,207	0.84%
2018/06/13	11	10.50	0	0.00	10.45	11	3,230	0.34%
2018/06/12	5	10.47	0	0.00	10.50	5	3,332	0.15%
2018/06/11	6	10.43	0	0.00	10.50	6	3,430	0.17%
2018/06/08	18	10.45	0	0.00	10.40	18	3,436	0.52%
2018/06/07	8	10.43	0	0.00	10.45	8	3,475	0.23%
2018/06/06	3	10.40	7	10.40	10.45	-4	3,435	-0.12%
2018/06/05	3	10.40	0	0.00	10.45	3	3,406	0.09%
2018/06/04	5	10.35	3	10.40	10.40	2	3,396	0.06%
2018/06/01	5	10.35	0	0.00	10.30	5	3,412	0.15%
2018/05/31	5	10.35	6	10.34	10.30	-1	3,413	-0.03%
2018/05/30	5	10.35	5	10.35	10.35	0	3,451	0.00%
2018/05/29	12	10.40	4	10.40	10.40	8	3,428	0.23%
2018/05/28	0	0.00	10	10.35	10.40	-10	3,486	-0.29%
2018/05/25	1	10.40	0	0.00	10.35	1	3,514	0.03%
2018/05/24	2	10.35	0	0.00	10.40	2	3,553	0.06%
2018/05/23	5	10.35	0	0.00	10.35	5	3,639	0.14%
2018/05/22	6	10.35	10	10.40	10.35	-4	3,657	-0.11%
2018/05/21	7	10.40	12	10.40	10.40	-5	3,760	-0.13%
2018/05/18	12	10.37	0	0.00	10.40	12	3,831	0.31%
2018/05/17	20	10.38	10	10.35	10.35	10	3,867	0.26%
2018/05/16	18	10.37	1	10.40	10.40	17	3,913	0.43%
2018/05/15	0	0.00	2	10.40	10.35	-2	4,007	-0.05%
2018/05/14	8	10.36	6	10.36	10.40	2	4,292	0.05%
2018/05/11	10	10.30	12	10.35	10.35	-2	4,328	-0.05%
2018/05/10	0	0.00	10	10.30	10.35	-10	4,326	-0.23%
2018/05/09	0	0.00	40	10.35	10.35	-40	4,326	-0.92%
2018/05/08	1	10.25	0	0.00	10.30	1	4,389	0.02%
2018/05/07	6	10.25	1	10.30	10.25	5	4,416	0.11%
2018/05/04	6	10.30	0	0.00	10.25	6	4,431	0.14%
2018/05/03	3	10.35	1	10.35	10.35	2	4,432	0.05%
2018/05/02	15	10.30	1	10.35	10.30	14	4,416	0.32%
2018/04/30	0.1	10.25	1	10.25	10.25	-0.9	4,402	-0.02%
2018/04/27	0	0.00	60	10.20	10.15	-60	4,407	-1.36%
2018/04/26	20	10.15	2	10.20	10.15	18	4,452	0.40%
2018/04/25	27	10.15	0	0.00	10.15	27	4,507	0.60%
2018/04/24	8	10.16	0	0.00	10.20	8	4,588	0.17%
2018/04/23	1	10.15	0	0.00	10.20	1	4,637	0.02%
2018/04/20	2	10.20	0	0.00	10.20	2	4,702	0.04%
2018/04/19	3	10.20	0	0.00	10.20	3	4,747	0.06%
2018/04/18	1	10.15	330	10.20	10.15	-329	4,775	-6.89%	大賣/鉅額交易
2018/04/17	4	10.15	300.1	10.15	10.15	-296.1	4,876	-6.07%	大賣/鉅額交易
2018/04/16	10	10.16	0	0.00	10.15	10	4,872	0.21%
2018/04/13	0	0.00	27	10.24	10.20	-27	4,906	-0.55%
2018/04/11	3	10.20	36	10.25	10.20	-33	4,993	-0.66%
2018/04/10	7	10.21	0	0.00	10.20	7	5,003	0.14%
2018/04/09	5	10.18	0	0.00	10.20	5	5,028	0.10%
2018/04/03	12	10.15	0	0.00	10.15	12	5,016	0.24%
2018/04/02	16	10.25	4	10.25	10.20	12	5,002	0.24%
2018/03/31	1	10.25	0	0.00	10.20	1	4,993	0.02%
2018/03/30	35	10.20	0	0.00	10.20	35	5,000	0.70%
2018/03/29	3	10.20	0	0.00	10.20	3	4,992	0.06%
2018/03/27	15	10.24	0	0.00	10.25	15	4,912	0.31%
2018/03/26	6	10.21	0	0.00	10.20	6	4,871	0.12%
2018/03/23	3	10.25	5	10.25	10.25	-2	4,854	-0.04%
2018/03/22	7	10.37	10	10.35	10.30	-3	4,828	-0.06%
2018/03/21	1	10.35	59	10.40	10.35	-58	4,827	-1.20%
2018/03/20	10	10.38	0	0.00	10.35	10	4,859	0.21%
2018/03/19	31	10.40	0	0.00	10.40	31	4,873	0.64%
2018/03/16	0	0.00	5	10.30	10.40	-5	4,851	-0.10%
2018/03/15	3	10.30	0	0.00	10.25	3	4,738	0.06%
2018/03/14	2	10.25	85	10.25	10.25	-83	4,641	-1.79%
2018/03/13	30	10.15	1	10.20	10.25	29	4,605	0.63%
2018/03/12	43	10.15	0	0.00	10.15	43	4,550	0.94%
2018/03/09	51	10.15	0	0.00	10.15	51	4,563	1.12%
2018/03/08	30	10.10	0	0.00	10.10	30	4,648	0.65%
2018/03/06	40	10.15	15	10.15	10.10	25	4,787	0.52%
2018/03/05	201	10.10	0	0.00	10.10	201	4,831	4.16%	大買/鉅額交易
2018/03/02	208	10.10	0	0.00	10.10	208	4,769	4.36%	大買/鉅額交易
2018/03/01	11	10.15	2	10.15	10.20	9	4,752	0.19%
2018/02/27	100	10.15	20	10.15	10.15	80	4,699	1.70%
2018/02/26	1	10.15	0	0.00	10.15	1	4,673	0.02%
2018/02/23	3	10.18	1	10.20	10.20	2	4,680	0.04%
2018/02/22	5	10.15	0	0.00	10.15	5	4,685	0.11%
2018/02/12	0	0.00	2	10.00	10.00	-2	4,626	-0.04%
2018/02/09	8.1	9.89	0	0.00	10.05	8.1	4,513	0.18%
2018/02/08	11	9.99	103	9.97	10.00	-92	4,451	-2.07%	大賣/
2018/02/07	31	9.99	22	9.99	10.00	9	4,414	0.20%
2018/02/06	59	9.95	12	9.89	9.88	47	4,306	1.09%
2018/02/05	51	10.10	2	10.00	10.05	49	4,029	1.22%
2018/02/01	8	10.14	0	0.00	10.10	8	3,986	0.20%
2018/01/31	4	10.10	2	10.15	10.10	2	3,981	0.05%
2018/01/30	6	10.20	0	0.00	10.15	6	3,939	0.15%
2018/01/29	1	10.25	0	0.00	10.25	1	3,922	0.03%
2018/01/26	2	10.20	0	0.00	10.20	2	3,907	0.05%
2018/01/25	0	0.00	1	10.20	10.25	-1	3,884	-0.03%
2018/01/24	0	0.00	3	10.20	10.20	-3	3,869	-0.08%
2018/01/22	2	10.25	2	10.25	10.25	0	3,785	0.00%
2018/01/19	5	10.25	0	0.00	10.25	5	3,734	0.13%
2018/01/18	0	0.00	29	10.30	10.20	-29	3,691	-0.79%
2018/01/17	6	10.25	0	0.00	10.25	6	3,625	0.17%
2018/01/16	5	10.23	2	10.30	10.25	3	3,560	0.08%
2018/01/15	10	10.24	0	0.00	10.25	10	3,544	0.28%
2018/01/11	3	10.15	9	10.15	10.15	-6	3,576	-0.17%
2018/01/10	1	10.10	0	0.00	10.05	1	3,512	0.03%
2018/01/09	7	10.10	1	10.10	10.10	6	3,492	0.17%
2018/01/08	30	10.10	1	10.10	10.10	29	3,454	0.84%
2018/01/05	30	10.05	0	0.00	10.05	30	3,377	0.89%
2018/01/04	3	10.00	0.1	10.00	10.05	2.9	3,321	0.09%
2018/01/03	10	9.97	0	0.00	9.97	10	3,281	0.30%
2018/01/02	5	9.91	2	9.91	9.91	3	3,221	0.09%