台中銀 (2812)-台新-台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
17.80
漲跌
▲0.35
漲幅
+2.01%
成交量
8,573張
產業
上市金融類股
875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-台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

台新-台中券商分點個股進出
台新-台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
2024/04/29	3.1	17.78	35.5	17.74	17.80	-32.4	8,881	-0.36%
2024/04/26	17.3	17.46	13.3	17.49	17.45	4	8,785	0.05%
2024/04/25	20.1	17.43	21	17.40	17.45	-0.9	8,782	-0.01%
2024/04/24	72.5	17.57	25.4	17.80	17.45	47.1	8,771	0.54%
2024/04/23	33.4	17.64	302.5	17.59	17.70	-269.1	8,759	-3.07%	大賣/鉅額交易
2024/04/22	1.5	17.39	34.4	17.34	17.30	-32.8	8,673	-0.38%
2024/04/19	93.1	17.07	14.6	17.12	17.10	78.5	8,587	0.91%
2024/04/18	6.3	17.21	15	17.33	17.40	-8.7	8,456	-0.10%
2024/04/17	8.3	17.13	6	17.17	17.30	2.3	8,453	0.03%
2024/04/16	115.8	17.15	31.5	17.05	17.00	84.3	8,584	0.98%	大買/
2024/04/15	71.4	17.29	3.9	17.29	17.40	67.4	8,476	0.80%
2024/04/12	61.2	17.30	0	0.00	17.25	61.2	8,441	0.72%
2024/04/11	11.5	17.34	28.2	17.40	17.45	-16.8	8,412	-0.20%
2024/04/10	16.3	17.31	16	17.25	17.30	0.3	8,352	0.00%
2024/04/09	72.9	17.13	9.5	17.15	17.15	63.4	8,298	0.76%
2024/04/08	23.8	17.03	43.2	17.00	17.10	-19.4	8,280	-0.23%
2024/04/03	7	17.01	17.1	17.00	17.00	-10	8,262	-0.12%
2024/04/02	15.8	17.06	16.9	17.06	17.00	-1.1	8,243	-0.01%
2024/04/01	23.2	17.15	36.5	17.14	17.10	-13.3	8,240	-0.16%
2024/03/29	85	17.13	1.7	17.10	17.10	83.4	8,224	1.01%
2024/03/28	7.2	17.07	6.2	17.10	17.05	1	8,205	0.01%
2024/03/27	25.2	16.95	33.2	16.99	17.05	-8	8,207	-0.10%
2024/03/26	22.2	16.93	23.3	16.90	16.85	-1.1	8,182	-0.01%
2024/03/25	51.3	16.90	3.6	16.91	16.90	47.7	8,172	0.58%
2024/03/22	10	17.04	4.6	17.09	17.00	5.4	8,244	0.07%
2024/03/21	38.6	16.94	36.2	16.95	16.95	2.3	8,273	0.03%
2024/03/20	56.7	16.81	6.7	16.84	16.75	50	8,250	0.61%
2024/03/19	265	16.91	1	16.95	16.90	264	8,199	3.22%	大買/鉅額交易
2024/03/18	45.6	17.09	37.2	17.00	17.10	8.4	8,193	0.10%
2024/03/15	151.2	17.23	114.5	17.34	17.20	36.7	8,090	0.45%	大買/大賣/
2024/03/14	62.1	17.60	18.7	17.58	17.55	43.4	7,817	0.55%
2024/03/13	56.2	17.41	9	17.46	17.55	47.2	7,716	0.61%
2024/03/12	8.2	17.27	12.9	17.25	17.30	-4.7	7,655	-0.06%
2024/03/11	28.7	17.11	43.4	17.10	17.15	-14.7	7,752	-0.19%
2024/03/08	9.3	17.09	119.3	17.13	17.10	-110	7,737	-1.42%	大賣/鉅額交易
2024/03/07	15.2	17.14	52.8	17.11	17.15	-37.6	7,643	-0.49%
2024/03/06	19.6	17.07	44.5	17.07	17.10	-25	7,564	-0.33%
2024/03/05	11.5	16.75	23	16.75	16.75	-11.5	7,463	-0.15%
2024/03/04	44.7	16.76	57.8	16.73	16.75	-13.1	7,428	-0.18%
2024/03/01	105.6	16.74	61.1	16.71	16.80	44.5	7,384	0.60%	大買/
2024/02/29	26.5	16.51	152.5	16.57	16.65	-126	7,294	-1.73%	大賣/鉅額交易
2024/02/27	21.2	16.39	64	16.38	16.40	-42.8	7,143	-0.60%
2024/02/26	41.5	16.30	188.5	16.24	16.40	-147	7,083	-2.07%	大賣/鉅額交易
2024/02/23	64	15.69	28.7	15.74	15.70	35.3	6,620	0.53%
2024/02/22	36.3	15.76	2.4	15.80	15.80	33.9	6,636	0.51%
2024/02/21	28.8	15.68	74.6	15.78	15.85	-45.7	6,618	-0.69%
2024/02/20	23.3	15.61	20	15.65	15.60	3.3	6,703	0.05%
2024/02/19	27.6	15.55	31.9	15.61	15.60	-4.3	6,726	-0.06%
2024/02/16	82.8	15.53	18.5	15.50	15.50	64.2	6,724	0.96%
2024/02/15	50.1	15.40	174.9	15.45	15.50	-124.8	6,602	-1.89%	大賣/鉅額交易
2024/02/05	74	15.39	55	15.39	15.35	19	6,461	0.29%
2024/02/02	225.5	15.28	131.5	15.34	15.40	94	6,356	1.48%	大買/大賣/
2024/02/01	725	15.13	317	15.15	15.30	408	6,057	6.74%	大買/大賣/鉅額交易
2024/01/31	46.6	15.79	17.2	15.79	15.70	29.5	4,569	0.64%
2024/01/30	15.1	15.91	5	15.95	15.85	10.1	4,473	0.23%
2024/01/29	22.9	15.96	1.9	15.95	15.95	20.9	4,450	0.47%
2024/01/26	6.3	15.97	3	15.92	16.00	3.3	4,453	0.07%
2024/01/25	1	15.95	13.5	15.95	15.90	-12.4	4,461	-0.28%
2024/01/24	30.7	15.90	30	15.95	15.90	0.7	4,468	0.01%
2024/01/23	7.3	15.92	10.1	15.95	15.95	-2.8	4,477	-0.06%
2024/01/22	22.6	15.90	8	15.90	15.85	14.6	4,498	0.32%
2024/01/19	10.9	15.85	6.1	15.85	15.95	4.8	4,497	0.11%
2024/01/18	39.7	15.85	18	15.84	15.85	21.7	4,502	0.48%
2024/01/17	32.8	15.81	61.4	15.81	15.80	-28.6	4,485	-0.64%
2024/01/16	31.4	15.94	6	15.95	15.90	25.4	4,430	0.57%
2024/01/15	14.3	16.15	8.1	16.15	16.10	6.2	4,366	0.14%
2024/01/12	28.3	16.09	19.1	16.12	16.15	9.2	4,399	0.21%
2024/01/11	12.9	16.20	16	16.20	16.20	-3.1	4,382	-0.07%
2024/01/10	44.5	16.11	33.5	16.08	16.15	11.1	4,400	0.25%
2024/01/09	4	15.89	3.3	15.90	15.85	0.7	4,223	0.02%
2024/01/08	6.3	15.95	2.6	15.96	15.90	3.7	4,216	0.09%
2024/01/05	11.2	15.91	17.4	15.96	15.95	-6.2	4,209	-0.15%
2024/01/04	3.5	15.94	19.3	15.95	15.95	-15.8	4,224	-0.37%
2024/01/03	4.5	15.88	8.5	15.88	15.90	-4	4,301	-0.09%
2024/01/02	1	15.90	9	15.90	15.90	-8	4,294	-0.19%
2023/12/29	6.1	15.93	10.7	15.92	15.90	-4.6	4,321	-0.11%
2023/12/28	5.1	15.85	3	15.93	16.00	2.1	4,325	0.05%
2023/12/27	7	15.91	8	15.91	15.90	-1	4,332	-0.02%
2023/12/26	18.7	15.90	6.1	15.89	15.95	12.6	4,327	0.29%
2023/12/25	24.3	15.78	9	15.82	15.80	15.3	4,334	0.35%
2023/12/22	17.3	15.69	33	15.68	15.70	-15.7	4,353	-0.36%
2023/12/21	17.1	15.78	2.1	15.85	15.75	15	4,350	0.35%
2023/12/20	0.9	15.91	9	15.89	15.90	-8.1	4,329	-0.19%
2023/12/19	39	15.77	54.5	15.77	15.75	-15.5	4,316	-0.36%
2023/12/18	138.5	15.99	5	15.96	15.95	133.5	4,231	3.16%	大買/鉅額交易
2023/12/15	31	16.30	72.2	16.35	16.20	-41.2	4,157	-0.99%
2023/12/14	34.2	16.34	23.3	16.35	16.35	10.9	4,138	0.26%
2023/12/13	51.7	16.29	157.2	16.30	16.20	-105.5	4,085	-2.58%	大賣/鉅額交易
2023/12/12	19.2	16.46	34.2	16.45	16.50	-15	3,978	-0.38%
2023/12/11	11.6	16.43	168	16.31	16.45	-156.3	3,940	-3.97%	大賣/鉅額交易
2023/12/08	3.5	16.09	27.1	16.15	16.20	-23.6	3,811	-0.62%
2023/12/07	26.2	15.97	65.3	16.04	16.05	-39.1	3,739	-1.04%
2023/12/06	32.2	16.12	52.1	15.97	16.05	-20	3,707	-0.54%
2023/12/05	42.1	15.84	6.4	15.82	15.80	35.8	3,551	1.01%
2023/12/04	13.2	15.76	8.1	15.76	15.80	5	3,503	0.14%
2023/12/01	3	15.75	524.8	15.70	15.75	-521.8	3,500	-14.90%	大賣/鉅額交易
2023/11/30	12.7	15.62	4.2	15.70	15.80	8.5	3,475	0.24%
2023/11/29	8.2	15.65	3.6	15.64	15.65	4.6	3,395	0.14%
2023/11/28	1.5	15.57	5.3	15.59	15.65	-3.8	3,389	-0.11%
2023/11/27	24.6	15.60	40.5	15.55	15.55	-15.9	3,344	-0.48%
2023/11/24	11.3	15.60	22.6	15.59	15.60	-11.3	3,336	-0.34%
2023/11/23	8	15.59	20.3	15.61	15.70	-12.2	3,312	-0.37%
2023/11/22	2.1	15.42	1.6	15.40	15.50	0.5	3,201	0.01%
2023/11/21	10.2	15.40	17	15.41	15.45	-6.8	3,169	-0.22%
2023/11/20	11.6	15.36	20.2	15.36	15.40	-8.6	3,079	-0.28%
2023/11/17	10.6	15.24	39.4	15.25	15.35	-28.8	3,026	-0.95%
2023/11/16	16	15.00	28	15.01	15.05	-12	2,867	-0.42%
2023/11/15	26.1	14.98	2	14.95	15.00	24.1	2,824	0.85%
2023/11/14	17.3	14.91	121.2	14.91	14.95	-103.9	2,820	-3.68%	大賣/鉅額交易
2023/11/13	16.3	14.94	0	0.00	14.90	16.3	2,868	0.57%
2023/11/10	1.2	14.91	17	14.91	14.90	-15.8	2,997	-0.53%
2023/11/09	8	14.85	28.1	14.87	14.90	-20.1	3,030	-0.66%
2023/11/08	6	14.87	0	0.00	14.85	6	3,096	0.19%
2023/11/07	7.5	14.85	1	14.80	14.85	6.5	3,084	0.21%
2023/11/06	8.8	14.89	86.1	14.85	14.90	-77.3	3,086	-2.51%
2023/11/03	17.4	14.83	134.6	14.81	14.80	-117.2	3,084	-3.80%	大賣/鉅額交易
2023/11/02	13.2	14.75	6	14.75	14.80	7.2	3,126	0.23%
2023/11/01	8.6	14.67	28	14.65	14.70	-19.4	3,122	-0.62%
2023/10/31	4.4	14.67	4.4	14.67	14.70	0	3,135	0.00%
2023/10/30	26.4	14.67	8.6	14.73	14.65	17.8	3,243	0.55%
2023/10/27	9	14.75	3.8	14.76	14.70	5.2	3,250	0.16%
2023/10/26	21.9	14.71	0	0.00	14.75	21.9	3,303	0.66%
2023/10/25	6.3	14.77	0.1	14.84	14.75	6.2	3,294	0.19%
2023/10/24	5.1	14.74	0.3	14.80	14.75	4.8	3,336	0.15%
2023/10/23	12.2	14.76	1	14.80	14.80	11.2	3,373	0.33%
2023/10/20	33.6	14.76	261.1	14.84	14.85	-227.5	3,402	-6.69%	大賣/鉅額交易
2023/10/19	2.3	14.90	1	14.90	14.90	1.3	3,428	0.04%
2023/10/18	24.5	14.86	0	0.00	14.90	24.5	3,467	0.71%
2023/10/17	6	14.90	6	14.90	14.90	0	3,476	0.00%
2023/10/16	25.5	14.88	4.1	14.89	14.95	21.4	3,655	0.58%
2023/10/13	4.1	14.95	11	14.90	14.95	-6.9	4,098	-0.17%
2023/10/12	4.8	14.97	57	14.95	15.00	-52.2	4,414	-1.18%
2023/10/11	2.2	14.90	48.4	14.90	14.95	-46.2	4,524	-1.02%
2023/10/06	4.6	14.75	0	0.00	14.75	4.6	4,514	0.10%
2023/10/05	27.2	14.67	16	14.67	14.70	11.2	4,580	0.24%
2023/10/04	17.1	14.71	54	14.74	14.70	-36.9	4,602	-0.80%
2023/10/03	20.2	14.75	5.1	14.80	14.80	15.2	4,687	0.32%
2023/10/02	14.4	14.75	8.1	14.75	14.75	6.3	4,752	0.13%
2023/09/28	19	14.69	15	14.67	14.65	4	4,891	0.08%
2023/09/27	4.7	14.70	15	14.69	14.70	-10.3	4,938	-0.21%
2023/09/26	41.1	14.74	15.5	14.70	14.70	25.6	4,961	0.52%
2023/09/25	17.9	14.77	0	0.00	14.80	17.9	5,037	0.36%
2023/09/22	2.6	14.78	0	0.00	14.75	2.6	5,226	0.05%
2023/09/21	64.3	14.80	0	0.00	14.75	64.3	5,228	1.23%
2023/09/20	9	14.85	2.8	14.88	14.90	6.3	5,212	0.12%
2023/09/19	19.9	14.85	26.8	14.85	14.85	-6.9	5,230	-0.13%
2023/09/18	18.7	14.89	1	14.90	14.90	17.7	5,284	0.33%
2023/09/15	9.2	14.93	14.5	14.92	14.95	-5.3	5,308	-0.10%
2023/09/14	3.2	14.90	87	14.90	14.90	-83.9	5,299	-1.58%
2023/09/13	5.1	14.90	1.6	14.87	14.90	3.6	5,311	0.07%
2023/09/12	3.2	14.80	1.1	14.81	14.85	2	5,371	0.04%
2023/09/11	23.2	14.80	21.9	14.79	14.80	1.2	5,403	0.02%
2023/09/08	4.1	14.75	2.1	14.75	14.80	2	5,393	0.04%
2023/09/07	30.5	14.75	14.5	14.79	14.75	16	5,419	0.29%
2023/09/06	24.7	14.88	37	14.94	14.80	-12.3	5,466	-0.23%
2023/09/05	2.2	14.93	2.2	14.91	14.90	0	5,470	0.00%
2023/09/04	2.2	14.90	49.1	14.90	14.90	-46.9	5,520	-0.85%
2023/09/01	8.7	14.81	53.6	14.80	14.85	-44.9	5,539	-0.81%
2023/08/31	2.4	14.82	1	14.80	14.75	1.4	5,542	0.03%
2023/08/30	20.3	14.78	2.2	14.80	14.80	18.1	5,615	0.32%
2023/08/29	11.2	14.77	9.3	14.79	14.80	2	5,620	0.04%
2023/08/28	24.2	14.74	32	14.67	14.70	-7.8	5,646	-0.14%
2023/08/25	19.8	14.65	12.4	14.65	14.60	7.4	5,686	0.13%
2023/08/24	20.8	14.62	14.4	14.61	14.65	6.4	5,703	0.11%
2023/08/23	17.1	14.61	0.2	14.70	14.60	16.9	5,763	0.29%
2023/08/22	28.5	14.62	9.4	14.62	14.65	19.2	5,809	0.33%
2023/08/21	3.6	14.57	12.2	14.61	14.65	-8.6	5,828	-0.15%
2023/08/18	62	14.56	18.9	14.53	14.55	43.1	5,861	0.74%
2023/08/17	67.7	14.42	33.3	14.54	14.55	34.4	5,830	0.59%
2023/08/16	97.8	14.44	81.3	14.37	14.50	16.5	5,797	0.29%
2023/08/15	12.4	14.68	55	14.70	14.65	-42.6	5,689	-0.75%
2023/08/14	67.4	14.72	35.1	14.70	14.70	32.3	5,704	0.57%
2023/08/11	4.4	14.85	2	14.88	14.90	2.4	5,765	0.04%
2023/08/10	13.4	14.86	2	14.97	14.85	11.4	5,816	0.20%
2023/08/09	24.9	14.86	13	14.85	14.85	11.9	5,824	0.20%
2023/08/08	33.7	14.82	1	14.80	14.80	32.7	5,865	0.56%
2023/08/07	7	14.86	2.4	14.86	14.90	4.6	5,967	0.08%
2023/08/04	14.2	14.84	18	14.84	14.85	-3.8	5,993	-0.06%
2023/08/02	64.4	14.85	16	14.85	14.85	48.4	6,033	0.80%
2023/08/01	21.3	14.92	62	14.91	15.00	-40.8	6,003	-0.68%
2023/07/31	13.4	14.97	1	15.00	14.90	12.4	6,038	0.20%
2023/07/28	34.9	15.00	2	14.98	15.00	32.9	6,037	0.54%
2023/07/27	17.1	15.03	116.2	15.04	15.05	-99.1	6,158	-1.61%	大賣/
2023/07/26	14.3	15.05	23	15.04	15.05	-8.7	6,289	-0.14%
2023/07/25	36.3	14.86	8	14.85	14.90	28.3	6,312	0.45%
2023/07/24	114.7	14.82	42.8	14.82	14.80	71.9	6,290	1.14%	大買/
2023/07/21	10.4	14.91	22	14.90	14.90	-11.6	6,277	-0.18%
2023/07/20	37.1	14.91	20.1	14.91	14.95	17	6,368	0.27%
2023/07/19	191.7	14.99	4.3	14.96	15.00	187.4	6,347	2.95%	大買/鉅額交易
2023/07/18	219.4	15.04	29	15.00	15.15	190.4	6,220	3.06%	大買/鉅額交易
2023/07/17	151.1	15.74	125.6	15.73	15.75	25.5	5,840	0.44%	大買/大賣/
2023/07/14	10.1	15.53	54.9	15.49	15.55	-44.8	5,566	-0.81%
2023/07/13	109.5	15.48	0.7	15.50	15.45	108.8	5,480	1.98%	大買/鉅額交易
2023/07/12	89.2	15.46	25	15.43	15.50	64.2	5,504	1.17%
2023/07/11	2.1	15.45	27.7	15.40	15.45	-25.6	5,482	-0.47%
2023/07/10	36.2	15.32	26	15.28	15.25	10.2	5,506	0.19%
2023/07/07	52.1	15.10	11.4	15.11	15.20	40.8	5,473	0.74%
2023/07/06	90.9	15.24	2.1	15.45	15.20	88.9	5,464	1.63%
2023/07/05	9.8	15.56	3.1	15.58	15.50	6.7	5,340	0.13%
2023/07/04	42	15.48	38.3	15.46	15.45	3.7	5,311	0.07%
2023/07/03	48	15.45	102.7	15.44	15.45	-54.7	5,297	-1.03%	大賣/
2023/06/30	91.3	15.10	21	15.05	15.20	70.3	5,217	1.35%
2023/06/29	30.5	14.97	6	14.95	14.95	24.5	5,042	0.49%
2023/06/28	10.1	14.91	6	14.98	14.95	4.1	5,061	0.08%
2023/06/27	28.1	14.92	15.1	14.89	14.90	13	5,091	0.26%
2023/06/26	8.6	14.89	35.1	14.95	14.95	-26.4	5,095	-0.52%
2023/06/21	2.2	14.83	15	14.80	14.90	-12.8	5,055	-0.25%
2023/06/20	10.1	14.80	1	14.80	14.80	9.1	5,070	0.18%
2023/06/19	6.4	14.76	4.4	14.77	14.80	2.1	5,120	0.04%
2023/06/16	11.5	14.86	4.1	14.87	14.80	7.4	5,149	0.14%
2023/06/15	54	14.84	5.2	14.80	14.80	48.8	5,129	0.95%
2023/06/14	25.2	14.90	6.7	14.90	14.90	18.5	5,187	0.36%
2023/06/13	21	14.93	6.9	14.93	14.90	14.1	5,393	0.26%
2023/06/12	65.8	14.89	109.3	14.85	14.85	-43.5	5,429	-0.80%	大賣/
2023/06/09	3.1	14.76	22.6	14.75	14.75	-19.5	5,640	-0.35%
2023/06/08	4.6	14.77	52	14.80	14.70	-47.4	5,831	-0.81%
2023/06/07	15.7	14.81	6	14.81	14.80	9.7	5,987	0.16%
2023/06/06	18.1	14.79	6.4	14.79	14.80	11.8	6,036	0.19%
2023/06/05	28.3	14.75	14	14.76	14.75	14.3	6,096	0.23%
2023/06/02	10.2	14.69	2.1	14.68	14.70	8.1	6,155	0.13%
2023/06/01	57.3	14.69	11	14.70	14.65	46.3	6,229	0.74%
2023/05/31	15.4	14.67	4.2	14.70	14.65	11.2	6,269	0.18%
2023/05/30	1	14.65	0	0.00	14.70	1	6,363	0.02%
2023/05/29	29.2	14.63	2.6	14.65	14.65	26.6	6,459	0.41%
2023/05/26	12.7	14.61	4	14.60	14.60	8.7	6,599	0.13%
2023/05/25	8.2	14.67	130	14.65	14.65	-121.8	6,690	-1.82%	大賣/鉅額交易
2023/05/24	16	14.70	0.2	14.70	14.70	15.8	6,793	0.23%
2023/05/23	2	14.70	6.1	14.70	14.70	-4.1	6,811	-0.06%
2023/05/22	14.7	14.70	2	14.70	14.70	12.7	6,994	0.18%
2023/05/19	11.2	14.66	2.1	14.68	14.70	9.1	7,004	0.13%
2023/05/18	21.9	14.71	12.1	14.72	14.70	9.8	7,049	0.14%
2023/05/17	75.7	14.71	87.2	14.75	14.75	-11.5	7,009	-0.16%
2023/05/16	28.2	14.62	16.4	14.63	14.65	11.7	6,928	0.17%
2023/05/15	7.3	14.58	4.2	14.56	14.60	3.1	6,957	0.04%
2023/05/12	13.6	14.48	75	14.45	14.55	-61.4	6,983	-0.88%
2023/05/11	70.4	14.51	10	14.51	14.55	60.4	7,003	0.86%
2023/05/10	34.6	14.69	1	14.65	14.70	33.6	6,955	0.48%
2023/05/09	5	14.63	9.9	14.69	14.70	-4.9	7,038	-0.07%
2023/05/08	4.2	14.63	152	14.60	14.65	-147.8	7,071	-2.09%	大賣/鉅額交易
2023/05/05	53	14.56	48	14.57	14.65	5	7,115	0.07%
2023/05/04	22.7	14.43	2.5	14.50	14.55	20.2	7,194	0.28%
2023/05/03	67.3	14.42	56.2	14.49	14.45	11.1	7,183	0.16%
2023/05/02	55.5	14.30	42	14.30	14.40	13.5	7,141	0.19%
2023/04/28	28.2	14.16	53.1	14.15	14.10	-24.9	7,128	-0.35%
2023/04/27	37.2	14.10	6	14.10	14.10	31.2	7,151	0.44%
2023/04/26	19	13.99	24	14.02	14.10	-5	7,185	-0.07%
2023/04/25	31.3	14.09	17.9	14.05	14.00	13.4	7,220	0.18%
2023/04/24	6	13.98	112	13.95	14.00	-106	7,138	-1.48%	大賣/鉅額交易
2023/04/21	47.1	13.93	0	14.00	13.95	47.1	7,197	0.65%
2023/04/20	48.2	13.98	3	13.98	13.95	45.2	7,250	0.62%
2023/04/19	47	14.07	508.3	14.10	14.10	-461.3	7,242	-6.37%	大賣/鉅額交易
2023/04/18	64.6	14.11	15.3	14.11	14.05	49.4	7,222	0.68%
2023/04/17	19.2	14.17	3.5	14.19	14.15	15.7	7,182	0.22%
2023/04/14	33.1	14.20	11	14.15	14.15	22.1	7,079	0.31%
2023/04/13	23	14.16	11	14.20	14.15	12	7,050	0.17%
2023/04/12	11.8	14.07	5.9	14.09	14.10	5.9	6,995	0.08%
2023/04/11	31.2	14.01	18.1	14.01	14.00	13.1	6,937	0.19%
2023/04/10	5.2	14.00	4.2	13.98	13.95	1	6,892	0.01%
2023/04/07	27.1	13.94	5.1	13.94	13.95	22	6,853	0.32%
2023/04/06	19.5	13.87	57	13.85	13.90	-37.5	6,826	-0.55%
2023/03/31	10.3	13.82	51.2	13.85	13.85	-40.9	6,814	-0.60%
2023/03/30	5.8	13.82	83	13.82	13.80	-77.2	6,848	-1.13%
2023/03/29	5.5	13.82	2.1	13.82	13.85	3.4	7,078	0.05%
2023/03/28	10	13.81	9	13.85	13.85	1	7,090	0.01%
2023/03/27	16.5	13.77	8.6	13.78	13.75	7.9	7,037	0.11%
2023/03/24	5	13.80	6.1	13.80	13.80	-1	7,039	-0.01%
2023/03/23	9.2	13.77	9.2	13.80	13.80	0	7,004	0.00%
2023/03/22	7.2	13.80	46	13.81	13.80	-38.8	6,973	-0.56%
2023/03/21	2.8	13.74	8	13.72	13.75	-5.2	6,921	-0.07%
2023/03/20	20.9	13.53	0.2	13.55	13.60	20.7	6,858	0.30%
2023/03/17	23.9	13.55	4.3	13.55	13.55	19.6	6,842	0.29%
2023/03/16	123.1	13.50	67	13.50	13.50	56.1	6,757	0.83%	大買/
2023/03/15	29.1	13.69	28.4	13.68	13.70	0.7	6,556	0.01%
2023/03/14	176.3	13.56	126	13.62	13.60	50.3	6,510	0.77%	大買/大賣/
2023/03/13	103.7	13.63	43.4	13.69	13.75	60.3	6,266	0.96%	大買/
2023/03/10	588.4	13.86	27.3	13.88	13.90	561.1	6,050	9.27%	大買/鉅額交易
2023/03/09	28.9	14.07	2.1	14.10	14.05	26.8	5,909	0.45%
2023/03/08	17.6	14.09	41.3	14.11	14.15	-23.7	5,845	-0.40%
2023/03/07	11.5	13.97	80	14.04	14.05	-68.5	5,796	-1.18%
2023/03/06	15.7	13.84	33.1	13.85	13.90	-17.4	5,682	-0.31%
2023/03/03	17.3	13.76	9.6	13.76	13.75	7.7	5,597	0.14%
2023/03/02	41.1	13.76	9	13.80	13.75	32.1	5,567	0.58%
2023/03/01	16.5	13.83	7	13.82	13.90	9.5	5,443	0.18%
2023/02/24	65.2	13.77	9.1	13.75	13.75	56.1	5,339	1.05%
2023/02/23	16.4	13.66	43.3	13.63	13.65	-26.8	5,141	-0.52%
2023/02/22	4.7	13.38	6.1	13.43	13.45	-1.4	5,001	-0.03%
2023/02/21	7.7	13.38	83	13.40	13.35	-75.3	4,879	-1.54%
2023/02/20	22.1	13.39	16.5	13.37	13.40	5.6	4,846	0.12%
2023/02/17	20.4	13.21	3	13.20	13.25	17.4	4,645	0.37%
2023/02/16	10.4	13.20	7	13.24	13.20	3.4	4,645	0.07%
2023/02/15	9.8	13.24	4	13.20	13.20	5.8	4,625	0.12%
2023/02/14	20.1	13.25	45	13.25	13.25	-24.9	4,611	-0.54%
2023/02/13	17.3	13.20	14.4	13.21	13.25	2.9	4,583	0.06%
2023/02/10	11.2	13.21	0	0.00	13.20	11.2	4,525	0.25%
2023/02/09	37	13.25	0	0.00	13.20	37	4,484	0.83%
2023/02/08	4	13.23	14.3	13.25	13.20	-10.3	4,419	-0.23%
2023/02/07	44	13.16	0.2	13.20	13.20	43.8	4,333	1.01%
2023/02/06	21.5	13.19	13.3	13.22	13.20	8.2	4,217	0.20%
2023/02/03	37.3	13.19	6	13.25	13.25	31.3	4,145	0.76%
2023/02/02	48.1	13.20	10	13.20	13.20	38.1	4,044	0.94%
2023/02/01	17	13.14	1.2	13.15	13.10	15.8	3,912	0.40%
2023/01/31	35	13.10	8.1	13.12	13.10	27	3,879	0.70%
2023/01/30	69.5	13.07	4.8	13.11	13.10	64.7	3,815	1.69%
2023/01/17	31.6	13.03	1	13.00	13.05	30.6	3,692	0.83%
2023/01/16	37.6	13.05	5	13.05	13.10	32.6	3,604	0.91%
2023/01/13	37.2	13.03	0	0.00	13.05	37.2	3,586	1.04%
2023/01/12	7.8	13.07	5	13.05	13.05	2.8	3,620	0.08%
2023/01/11	45.2	13.10	4	13.14	13.10	41.2	3,655	1.13%
2023/01/10	14	13.06	19.1	13.10	13.10	-5.1	3,627	-0.14%
2023/01/09	9	12.97	6	13.00	13.00	3	3,597	0.08%
2023/01/06	10.8	12.88	1	12.80	12.90	9.8	3,593	0.27%
2023/01/05	4.1	12.89	5	12.87	12.90	-0.9	3,688	-0.02%
2023/01/04	0.9	12.85	1.7	12.82	12.80	-0.8	3,685	-0.02%
2023/01/03	6	12.81	9.5	12.81	12.80	-3.5	3,760	-0.09%
2022/12/30	0	12.85	6	12.85	12.80	-6	3,751	-0.16%
2022/12/29	20.5	12.84	5	12.80	12.80	15.5	3,749	0.41%
2022/12/28	11.7	12.85	9	12.85	12.85	2.7	3,778	0.07%
2022/12/27	12.2	12.88	3.3	12.86	12.90	8.9	3,789	0.23%
2022/12/26	5.2	12.84	12.5	12.85	12.85	-7.3	3,828	-0.19%
2022/12/23	5	12.80	9.3	12.83	12.80	-4.2	3,880	-0.11%
2022/12/22	14	12.84	13.5	12.79	12.85	0.5	3,917	0.01%
2022/12/21	71.6	12.79	43.4	12.78	12.80	28.2	3,953	0.71%
2022/12/20	24.7	12.97	8	13.04	12.95	16.7	3,763	0.44%
2022/12/19	3.2	13.05	15.3	13.05	13.05	-12	3,818	-0.32%
2022/12/16	18.2	13.07	4	13.01	13.10	14.2	3,829	0.37%
2022/12/15	8.3	13.06	0	0.00	13.10	8.3	3,832	0.22%
2022/12/14	1.5	13.10	15	13.10	13.10	-13.5	3,850	-0.35%
2022/12/13	3	13.07	0	0.00	13.05	3	3,832	0.08%
2022/12/12	13.3	13.09	0	13.20	13.10	13.3	3,884	0.34%
2022/12/09	21	13.05	13	13.10	13.15	8	4,134	0.19%
2022/12/08	1.3	13.00	6	12.98	12.95	-4.7	4,129	-0.11%
2022/12/07	8.1	13.06	5.1	13.05	13.00	3	4,152	0.07%
2022/12/06	7.2	13.05	34	13.05	13.00	-26.8	4,145	-0.65%
2022/12/05	20.7	13.08	10.8	13.16	13.15	9.8	4,197	0.23%
2022/12/02	16.7	13.12	15	13.15	13.10	1.7	4,207	0.04%
2022/12/01	47	13.17	28	13.19	13.15	19	4,264	0.45%
2022/11/30	11	13.15	1.8	13.14	13.10	9.2	4,262	0.22%
2022/11/29	0	13.00	0	0.00	13.15	0	4,285	0.00%
2022/11/28	43.4	12.94	4	12.95	13.05	39.4	4,269	0.92%
2022/11/25	23	13.00	6.1	13.05	13.05	16.9	4,339	0.39%
2022/11/24	6	12.96	9	12.99	13.05	-3	4,349	-0.07%
2022/11/23	1.3	12.91	0.3	12.90	12.95	1	4,328	0.02%
2022/11/22	10.6	12.80	4	12.82	12.85	6.6	4,317	0.15%
2022/11/21	2.1	12.75	5	12.70	12.75	-2.9	4,315	-0.07%
2022/11/18	3	12.70	162.6	12.70	12.75	-159.6	4,338	-3.68%	大賣/鉅額交易
2022/11/17	13.1	12.73	1	12.75	12.75	12.1	4,353	0.28%
2022/11/16	13.5	12.79	7.6	12.80	12.70	5.9	4,356	0.14%
2022/11/15	30.3	12.86	1.1	12.90	12.90	29.2	4,331	0.67%
2022/11/14	11.5	12.91	106.5	12.89	12.95	-94.9	4,307	-2.20%	大賣/
2022/11/11	21.8	12.90	20.6	12.87	12.90	1.2	4,264	0.03%
2022/11/10	1.7	12.83	3	12.90	12.75	-1.3	4,257	-0.03%
2022/11/09	3.5	12.87	21.5	12.82	12.90	-18.1	4,254	-0.42%
2022/11/08	3	12.70	24.3	12.71	12.70	-21.2	4,229	-0.50%
2022/11/07	50.3	12.55	0.6	12.60	12.60	49.7	4,212	1.18%
2022/11/04	4.3	12.38	7.1	12.46	12.50	-2.8	4,241	-0.06%
2022/11/03	14.4	12.41	2	12.43	12.40	12.4	4,282	0.29%
2022/11/02	11.5	12.46	2.1	12.50	12.45	9.4	4,285	0.22%
2022/11/01	56.3	12.57	0	12.60	12.50	56.3	4,289	1.31%
2022/10/31	4.2	12.54	218.7	12.50	12.55	-214.4	4,274	-5.02%	大賣/鉅額交易
2022/10/28	2	12.48	29.1	12.53	12.50	-27.1	4,269	-0.64%
2022/10/27	20.1	12.54	1	12.50	12.45	19.1	4,288	0.45%
2022/10/26	2.1	12.47	4	12.41	12.45	-1.9	4,280	-0.04%
2022/10/25	6.3	12.32	129.1	12.30	12.35	-122.8	4,256	-2.88%	大賣/鉅額交易
2022/10/24	10.3	12.35	17	12.35	12.35	-6.7	4,248	-0.16%
2022/10/21	33.1	12.30	15	12.30	12.25	18.1	4,271	0.42%
2022/10/20	24.8	12.13	12.6	12.15	12.20	12.3	4,234	0.29%
2022/10/19	33.3	12.46	3.1	12.52	12.40	30.2	4,117	0.73%
2022/10/18	29.8	12.64	1.2	12.60	12.65	28.6	4,054	0.70%
2022/10/17	22.5	12.63	9	12.60	12.65	13.5	4,008	0.34%
2022/10/14	39.5	12.89	0	0.00	12.85	39.5	3,986	0.99%
2022/10/13	64.6	12.93	52.1	12.90	12.80	12.5	4,037	0.31%
2022/10/12	2	13.07	16	13.05	13.05	-14	4,079	-0.34%
2022/10/11	55.7	13.06	11	13.08	13.00	44.7	4,314	1.04%
2022/10/07	20.6	13.13	77.8	13.15	13.15	-57.2	4,344	-1.32%
2022/10/06	17	13.10	11	13.05	13.10	6	4,371	0.14%
2022/10/05	35	13.12	0.7	13.15	13.05	34.3	4,433	0.77%
2022/10/04	25.3	13.08	3	13.12	13.10	22.3	4,464	0.50%
2022/10/03	32.3	13.09	1.3	13.11	13.10	31	4,464	0.69%
2022/09/30	75.2	13.12	13.1	13.10	13.15	62.1	4,468	1.39%
2022/09/29	26.3	13.08	140.1	13.10	13.20	-113.8	4,468	-2.55%	大賣/鉅額交易
2022/09/28	53	13.10	2	13.23	13.05	51	4,495	1.13%
2022/09/27	54	13.31	7.1	13.35	13.30	47	4,445	1.06%
2022/09/26	59.1	13.41	194.9	13.43	13.35	-135.8	4,429	-3.07%	大賣/鉅額交易
2022/09/23	18	13.56	3	13.58	13.55	15	4,403	0.34%
2022/09/22	22.6	13.51	8.5	13.49	13.60	14.1	4,488	0.31%
2022/09/21	5.1	13.58	0.2	13.60	13.55	4.9	4,457	0.11%
2022/09/20	19.2	13.60	0.3	13.60	13.55	18.9	4,448	0.42%
2022/09/19	15.5	13.50	15.6	13.50	13.55	-0.1	4,465	0.00%
2022/09/16	28.9	13.52	1	13.65	13.45	27.9	4,446	0.63%
2022/09/15	12.2	13.60	0	0.00	13.65	12.2	4,240	0.29%
2022/09/14	51.1	13.56	10	13.60	13.55	41.1	4,252	0.97%
2022/09/13	25.5	13.61	43	13.65	13.65	-17.5	4,290	-0.41%
2022/09/12	27.6	13.64	6.3	13.61	13.70	21.3	4,426	0.48%
2022/09/08	26	13.52	15.2	13.55	13.65	10.9	4,546	0.24%
2022/09/07	25.6	13.52	40	13.56	13.55	-14.4	4,599	-0.31%
2022/09/06	22.8	13.71	49.7	13.73	13.70	-26.9	4,590	-0.59%
2022/09/05	1.9	13.77	28.4	13.80	13.80	-26.5	4,576	-0.58%
2022/09/02	4.1	13.71	38.1	13.70	13.70	-34	4,588	-0.74%
2022/09/01	36.3	13.63	11	13.58	13.70	25.3	4,588	0.55%
2022/08/31	22.1	13.63	15	13.57	13.65	7.1	4,511	0.16%
2022/08/30	4.8	13.55	5.5	13.57	13.50	-0.8	4,513	-0.02%
2022/08/29	16.3	13.52	6	13.54	13.55	10.2	4,507	0.23%
2022/08/26	40.6	13.60	2	13.60	13.60	38.6	4,509	0.86%
2022/08/25	13.3	13.57	12	13.55	13.55	1.3	4,513	0.03%
2022/08/24	19.1	13.48	9	13.50	13.50	10.1	4,508	0.22%
2022/08/23	4	13.42	61.3	13.41	13.45	-57.3	4,529	-1.26%
2022/08/22	16.1	13.50	34.6	13.46	13.45	-18.5	4,560	-0.41%
2022/08/19	23	13.50	10.2	13.50	13.45	12.9	4,583	0.28%
2022/08/18	4.1	13.46	7	13.49	13.45	-2.9	4,601	-0.06%
2022/08/17	44.3	13.52	4	13.49	13.45	40.3	4,630	0.87%
2022/08/16	1.6	13.54	59	13.55	13.55	-57.4	4,618	-1.24%
2022/08/15	92.2	13.55	1	13.60	13.60	91.2	4,645	1.96%
2022/08/12	16.6	13.65	62	13.67	13.65	-45.4	4,669	-0.97%
2022/08/11	90.7	13.59	73.6	13.62	13.70	17	4,732	0.36%
2022/08/10	47.8	13.46	0.1	13.56	13.50	47.6	4,772	1.00%
2022/08/09	5.1	13.34	20.3	13.35	13.35	-15.2	4,781	-0.32%
2022/08/08	5.7	13.25	8	13.21	13.25	-2.3	4,852	-0.05%
2022/08/05	36	13.25	5	13.25	13.25	31	4,941	0.63%
2022/08/04	7	13.09	25.2	13.11	13.15	-18.2	5,083	-0.36%
2022/08/03	14	13.17	0	0.00	13.05	14	5,105	0.27%
2022/08/02	11.1	13.25	9	13.25	13.20	2.1	5,208	0.04%
2022/08/01	3.1	13.35	7.9	13.36	13.40	-4.8	5,404	-0.09%
2022/07/29	7	13.41	4	13.38	13.30	3	5,555	0.05%
2022/07/28	1.1	13.25	14	13.36	13.40	-12.9	5,672	-0.23%
2022/07/27	30	13.09	0	0.00	13.15	30	5,666	0.53%
2022/07/26	4.2	13.05	15	13.05	13.05	-10.8	5,745	-0.19%
2022/07/25	13	13.06	40	13.09	13.10	-27	5,763	-0.47%
2022/07/22	17	13.03	5	13.05	13.05	12	5,794	0.21%
2022/07/21	93.4	12.96	7	12.99	12.95	86.4	5,862	1.47%
2022/07/20	51.9	13.06	3.1	13.12	12.85	48.8	5,870	0.83%
2022/07/19	90.1	12.97	11	12.96	13.00	79.1	5,854	1.35%
2022/07/18	61.5	13.71	187	13.75	13.70	-125.5	5,825	-2.15%	大賣/鉅額交易
2022/07/15	52	13.54	1	13.55	13.60	51	5,675	0.90%
2022/07/14	21.4	13.56	5	13.58	13.60	16.4	5,710	0.29%
2022/07/13	39.7	13.53	10	13.59	13.55	29.7	5,748	0.52%
2022/07/12	64.3	13.48	22	13.45	13.45	42.3	5,911	0.72%
2022/07/11	5.1	13.65	1	13.65	13.65	4.1	5,938	0.07%
2022/07/08	2.1	13.65	45	13.62	13.65	-42.9	6,261	-0.69%
2022/07/07	11.2	13.56	129.5	13.50	13.55	-118.3	6,347	-1.86%	大賣/鉅額交易
2022/07/06	28.2	13.62	7.9	13.66	13.55	20.3	6,480	0.31%
2022/07/05	10.2	13.66	3.2	13.63	13.75	7.1	6,683	0.11%
2022/07/04	25.1	13.57	2	13.55	13.60	23.1	6,820	0.34%
2022/07/01	23.6	13.59	44.4	13.56	13.55	-20.9	7,211	-0.29%
2022/06/30	36.5	13.57	4	13.58	13.55	32.5	7,316	0.44%
2022/06/29	9	13.73	28.6	13.65	13.75	-19.6	7,298	-0.27%
2022/06/28	10	13.66	2	13.70	13.75	8	7,515	0.11%
2022/06/27	2.1	13.78	1	13.80	13.80	1.1	7,595	0.01%
2022/06/24	3	13.65	17	13.71	13.70	-14	7,630	-0.18%
2022/06/23	22.2	13.45	5.6	13.50	13.60	16.6	7,685	0.22%
2022/06/22	31.1	13.50	3	13.50	13.45	28.1	7,821	0.36%
2022/06/21	1.1	13.47	5.5	13.69	13.65	-4.4	7,917	-0.06%
2022/06/20	196.9	13.51	18	13.58	13.40	178.9	8,058	2.22%	大買/鉅額交易
2022/06/17	32.1	13.61	9	13.67	13.95	23.1	7,960	0.29%
2022/06/16	37	13.82	13	13.91	13.75	24	7,911	0.30%
2022/06/15	20.9	13.83	11.5	13.90	13.85	9.4	8,270	0.11%
2022/06/14	12.4	13.76	11	13.67	13.90	1.4	8,405	0.02%
2022/06/13	69.1	13.66	7	13.65	13.70	62.1	8,635	0.72%
2022/06/10	26.5	13.76	3	13.75	13.85	23.5	8,652	0.27%
2022/06/09	9.2	13.86	2	14.00	13.85	7.2	8,699	0.08%
2022/06/08	6	13.89	13	13.92	13.95	-7	8,768	-0.08%
2022/06/07	8.5	13.81	2	13.95	13.85	6.5	8,851	0.07%
2022/06/06	12.9	13.90	1	13.95	13.90	11.9	8,966	0.13%
2022/06/02	5.3	13.84	5	13.90	13.90	0.3	9,121	0.00%
2022/06/01	16.6	13.94	3.1	13.85	13.90	13.6	9,290	0.15%
2022/05/31	10	14.02	2	14.00	13.95	8	9,303	0.09%
2022/05/30	10.5	14.10	34.3	14.15	14.15	-23.8	9,301	-0.26%
2022/05/27	6	13.96	41	14.00	14.00	-35	9,302	-0.38%
2022/05/26	2.4	13.88	21	13.86	13.90	-18.6	9,340	-0.20%
2022/05/25	2	13.78	1	13.80	13.90	1	9,448	0.01%
2022/05/24	7	13.83	137	13.98	13.80	-130	9,604	-1.35%	大賣/鉅額交易
2022/05/23	5.1	13.72	17	13.78	13.80	-11.9	9,619	-0.12%
2022/05/20	15.3	13.76	81	13.80	13.80	-65.7	9,719	-0.68%
2022/05/19	21.2	13.57	27	13.60	13.75	-5.8	9,705	-0.06%
2022/05/18	75	13.70	51.5	13.80	13.85	23.5	9,688	0.24%
2022/05/17	62.2	13.50	1	13.50	13.50	61.2	9,655	0.63%
2022/05/16	48.1	13.47	15	13.35	13.40	33.1	9,650	0.34%
2022/05/13	65.2	13.41	21.1	13.33	13.50	44.2	9,644	0.46%
2022/05/12	153.8	13.53	74	13.74	13.35	79.8	9,630	0.83%	大買/
2022/05/11	73.9	13.88	33.4	13.90	13.85	40.5	9,549	0.42%
2022/05/10	37.5	13.79	179	13.63	13.90	-141.5	9,576	-1.48%	大賣/鉅額交易
2022/05/09	75	13.85	107.2	13.81	13.75	-32.2	9,563	-0.34%	大賣/
2022/05/06	57.5	14.20	28.6	14.23	14.20	28.9	9,536	0.30%
2022/05/05	65.9	14.55	25.1	14.50	14.50	40.8	9,572	0.43%
2022/05/04	9.3	14.69	4.5	14.73	14.65	4.7	9,500	0.05%
2022/05/03	24.3	14.73	28	14.73	14.70	-3.8	9,564	-0.04%
2022/04/29	19.7	14.94	4.2	14.95	14.95	15.5	9,791	0.16%
2022/04/28	9.3	14.85	7.2	14.90	14.95	2.1	9,955	0.02%
2022/04/27	44.6	14.88	1.7	14.89	14.90	43	10,020	0.43%
2022/04/26	3	15.00	4	15.05	15.10	-1	10,027	-0.01%
2022/04/25	15	14.93	10	14.98	14.95	4.9	10,112	0.05%
2022/04/22	15.1	15.17	14	15.01	15.25	1.1	10,221	0.01%
2022/04/21	88.5	14.84	28	14.86	15.05	60.5	10,444	0.58%
2022/04/20	39.4	14.75	9.8	14.87	15.00	29.7	10,773	0.28%
2022/04/19	8.6	14.91	35.7	14.87	14.90	-27.1	11,067	-0.24%
2022/04/18	175.1	14.72	137	14.69	14.75	38.1	12,254	0.31%	大買/大賣/
2022/04/15	30.5	15.19	38	15.15	15.15	-7.6	12,176	-0.06%
2022/04/14	123.5	15.24	100	15.21	15.15	23.5	12,347	0.19%	大買/
2022/04/13	16.1	15.60	13	15.65	15.75	3.1	12,104	0.03%
2022/04/12	45.1	15.74	42	15.70	15.75	3.1	12,199	0.03%
2022/04/11	88	15.96	23.3	15.98	16.00	64.7	12,060	0.54%
2022/04/08	36.1	15.42	36.2	15.60	15.75	0	11,837	0.00%
2022/04/07	70.5	15.60	36.7	15.51	15.35	33.8	11,713	0.29%
2022/04/06	57.1	15.37	103	15.32	15.55	-45.9	11,389	-0.40%	大賣/
2022/04/01	6.3	15.18	55.3	15.16	15.20	-49	11,351	-0.43%
2022/03/31	46.1	15.18	29.7	15.16	15.15	16.4	11,470	0.14%
2022/03/30	19	14.94	8	14.96	14.95	11	11,273	0.10%
2022/03/29	30.1	14.82	1	14.90	14.80	29.1	11,189	0.26%
2022/03/28	41.3	14.63	56.2	14.75	14.85	-14.9	11,160	-0.13%
2022/03/25	176.2	14.77	44	14.73	14.70	132.2	11,087	1.19%	大買/鉅額交易
2022/03/24	56.7	14.98	6	14.99	15.00	50.7	10,926	0.46%
2022/03/23	18.2	14.95	52.1	14.95	15.05	-33.9	10,830	-0.31%
2022/03/22	31.1	14.67	9.1	14.65	14.65	22.1	10,622	0.21%
2022/03/21	35.7	14.71	26	14.70	14.70	9.7	10,611	0.09%
2022/03/18	22.2	14.62	63.4	14.69	14.75	-41.2	10,519	-0.39%
2022/03/17	37.6	14.28	26.1	14.34	14.35	11.5	10,135	0.11%
2022/03/16	16.4	14.02	109.2	14.03	14.15	-92.8	9,988	-0.93%	大賣/
2022/03/15	18.3	13.77	45.5	13.76	13.80	-27.2	9,752	-0.28%
2022/03/14	6.4	13.74	15.7	13.75	13.70	-9.4	9,780	-0.10%
2022/03/11	9	13.66	17.5	13.70	13.70	-8.5	9,755	-0.09%
2022/03/10	14.1	13.62	55	13.63	13.70	-40.9	9,690	-0.42%
2022/03/09	37.3	13.30	3	13.30	13.35	34.3	9,647	0.36%
2022/03/08	85.4	13.24	19.1	13.21	13.25	66.3	9,516	0.70%
2022/03/07	71.7	13.34	50.5	13.32	13.40	21.2	9,374	0.23%
2022/03/04	19.5	13.59	4.1	13.60	13.60	15.4	9,279	0.17%
2022/03/03	17.2	13.65	12.1	13.65	13.65	5.1	9,317	0.05%
2022/03/02	27.7	13.63	6	13.65	13.65	21.7	9,338	0.23%
2022/03/01	3	13.65	26	13.65	13.70	-23	9,306	-0.25%
2022/02/25	29	13.44	11	13.45	13.40	18	9,255	0.19%
2022/02/24	93.8	13.38	5.7	13.35	13.35	88.1	9,162	0.96%
2022/02/23	19.2	13.54	0	0.00	13.55	19.2	9,014	0.21%
2022/02/22	108.9	13.54	29	13.56	13.55	79.8	9,066	0.88%	大買/
2022/02/21	39.3	13.69	2.2	13.66	13.65	37	9,092	0.41%
2022/02/18	14.1	13.68	17	13.70	13.75	-2.9	9,255	-0.03%
2022/02/17	19.3	13.72	1	13.75	13.70	18.3	9,255	0.20%
2022/02/16	23.8	13.69	88.1	13.70	13.70	-64.4	9,257	-0.70%
2022/02/15	24.1	13.70	4	13.75	13.65	20.1	9,293	0.22%
2022/02/14	17.7	13.72	22	13.68	13.75	-4.3	9,233	-0.05%
2022/02/11	24	13.73	13.1	13.74	13.80	10.8	9,171	0.12%
2022/02/10	46.9	13.69	7	13.70	13.75	39.8	9,127	0.44%
2022/02/09	50.2	13.78	22.1	13.80	13.80	28.1	9,078	0.31%
2022/02/08	55.4	13.72	47.1	13.79	13.85	8.3	8,981	0.09%
2022/02/07	55.8	13.60	9.3	13.60	13.65	46.5	8,819	0.53%
2022/01/26	7.8	13.32	22	13.35	13.30	-14.2	8,678	-0.16%
2022/01/25	39.2	13.26	16	13.25	13.20	23.2	8,651	0.27%
2022/01/24	72	13.21	110.1	13.08	13.40	-38.1	8,588	-0.44%	大賣/
2022/01/21	82	13.25	91	13.24	13.20	-9	8,332	-0.11%
2022/01/20	29.8	13.41	26.9	13.38	13.45	2.9	8,158	0.04%
2022/01/19	27.6	13.55	8	13.55	13.55	19.6	8,135	0.24%
2022/01/18	50	13.58	92.5	13.55	13.65	-42.5	8,099	-0.53%
2022/01/17	37.1	13.57	6	13.56	13.55	31.1	7,991	0.39%
2022/01/14	187.7	13.68	159.6	13.65	13.75	28.1	7,835	0.36%	大買/大賣/
2022/01/13	338.1	13.76	619	13.71	13.85	-280.9	7,675	-3.66%	大買/大賣/鉅額交易
2022/01/12	124.2	13.49	122.6	13.46	13.55	1.6	7,345	0.02%	大買/大賣/
2022/01/11	280.2	13.36	422.9	13.45	13.60	-142.8	6,983	-2.04%	大買/大賣/鉅額交易
2022/01/10	371	12.80	47.3	12.78	12.90	323.7	5,799	5.58%	大買/鉅額交易
2022/01/07	87	12.59	59.5	12.58	12.60	27.5	5,674	0.48%
2022/01/06	14.8	12.40	62.9	12.36	12.35	-48.1	5,424	-0.89%
2022/01/05	11.3	12.29	90.5	12.35	12.35	-79.2	5,346	-1.48%
2022/01/04	3	12.20	7.3	12.19	12.20	-4.3	5,210	-0.08%
2022/01/03	10.9	12.18	12.2	12.15	12.20	-1.2	5,178	-0.02%
2021/12/30	20.9	12.18	50	12.15	12.15	-29.1	5,138	-0.57%
2021/12/29	96.1	12.14	4.9	12.11	12.15	91.1	5,118	1.78%
2021/12/28	9.5	12.06	25	12.06	12.05	-15.5	5,057	-0.31%
2021/12/27	73.9	12.00	65.2	12.01	12.00	8.7	4,944	0.18%
2021/12/24	10.6	12.06	1	12.05	12.05	9.6	4,855	0.20%
2021/12/23	1.4	12.10	21	12.05	12.05	-19.6	4,875	-0.40%
2021/12/22	13	12.05	24	12.05	12.05	-11	4,893	-0.22%
2021/12/21	6.7	12.04	8	12.00	12.00	-1.3	4,901	-0.03%
2021/12/20	22.5	12.01	2.4	12.01	12.00	20.1	4,958	0.41%
2021/12/17	50.5	12.00	28	12.00	12.05	22.5	4,957	0.45%
2021/12/16	39.3	12.00	5.2	12.00	12.00	34.1	4,930	0.69%
2021/12/15	31	12.00	7.2	12.00	12.00	23.8	5,022	0.47%
2021/12/14	33	12.00	4	12.00	12.00	29	5,195	0.56%
2021/12/13	19	12.05	4.1	12.06	12.05	14.9	5,238	0.28%
2021/12/10	11.9	12.02	4	12.00	12.05	7.9	5,378	0.15%
2021/12/09	5.5	12.00	0	0.00	12.05	5.5	5,445	0.10%
2021/12/08	1	12.00	0	0.00	12.00	1	5,513	0.02%
2021/12/07	17.2	12.00	2	11.98	12.00	15.2	5,452	0.28%
2021/12/06	11.1	12.00	0	0.00	11.95	11.1	5,470	0.20%
2021/12/03	1	12.00	2.1	11.98	12.00	-1	5,541	-0.02%
2021/12/02	7	11.96	9	11.95	11.95	-2	5,508	-0.04%
2021/12/01	118	11.95	156.4	11.92	12.00	-38.4	5,556	-0.69%	大買/大賣/
2021/11/30	64.9	11.93	0.2	12.00	11.90	64.7	5,609	1.15%
2021/11/29	27.6	11.95	1	11.90	11.95	26.6	5,634	0.47%
2021/11/26	11.3	12.06	3.8	12.06	12.05	7.5	5,662	0.13%
2021/11/25	8.4	12.10	4	12.05	12.10	4.4	6,176	0.07%
2021/11/24	0.2	12.08	1.6	12.06	12.10	-1.4	6,607	-0.02%
2021/11/23	11	12.05	2	12.00	12.00	9	6,862	0.13%
2021/11/22	6.1	12.06	26.7	12.09	12.10	-20.6	6,968	-0.30%
2021/11/19	41.4	12.11	5	12.10	12.05	36.4	7,010	0.52%
2021/11/18	13	12.15	22.4	12.14	12.20	-9.4	6,985	-0.13%
2021/11/17	42	12.05	22.2	12.03	12.05	19.8	6,849	0.29%
2021/11/16	3.5	12.00	6	11.95	12.00	-2.5	6,749	-0.04%
2021/11/15	60.2	12.00	5.1	11.95	12.00	55.1	6,784	0.81%
2021/11/12	22.5	11.95	22	11.95	12.00	0.5	6,783	0.01%
2021/11/11	19	11.95	0	0.00	11.95	19	6,747	0.28%
2021/11/10	1.4	11.94	3	11.90	11.95	-1.6	6,841	-0.02%
2021/11/09	0	0.00	48.6	11.90	11.90	-48.6	6,884	-0.71%
2021/11/08	36.6	11.92	2.2	11.93	11.95	34.3	6,888	0.50%
2021/11/05	54.9	11.90	5	11.93	11.95	49.9	6,907	0.72%
2021/11/04	8	11.98	4	11.95	11.95	4	6,951	0.06%
2021/11/03	29	11.99	11	11.97	12.00	18	6,946	0.26%
2021/11/02	7	11.95	10	11.95	12.00	-3	6,914	-0.04%
2021/11/01	12.7	11.94	61	11.94	11.95	-48.3	6,905	-0.70%
2021/10/29	24.2	11.90	8.1	11.90	11.95	16.1	6,915	0.23%
2021/10/28	2	11.92	0.6	11.95	11.90	1.4	6,871	0.02%
2021/10/27	95.1	11.95	10.4	11.98	11.95	84.7	6,864	1.23%
2021/10/26	18.1	11.94	3.6	11.93	11.95	14.5	6,792	0.21%
2021/10/25	5	11.94	10	11.90	11.95	-5	6,754	-0.07%
2021/10/22	4	11.90	7.9	11.94	11.95	-3.9	6,807	-0.06%
2021/10/21	23.1	11.94	17	11.92	11.90	6.1	6,808	0.09%
2021/10/20	5	11.80	14.5	11.79	11.80	-9.5	6,666	-0.14%
2021/10/19	15.8	11.70	44.7	11.70	11.70	-28.9	6,607	-0.44%
2021/10/18	9.3	11.67	10.3	11.65	11.70	-1	6,588	-0.01%
2021/10/15	6	11.63	32	11.63	11.65	-26	6,594	-0.39%
2021/10/14	9.2	11.62	6	11.60	11.60	3.2	6,620	0.05%
2021/10/13	9	11.60	8	11.56	11.60	1	6,660	0.02%
2021/10/12	4.2	11.60	12.5	11.60	11.60	-8.3	6,714	-0.12%
2021/10/08	0.3	11.60	20	11.55	11.55	-19.7	6,656	-0.30%
2021/10/07	2	11.57	2.3	11.55	11.55	-0.2	6,680	0.00%
2021/10/06	0	0.00	8.5	11.55	11.55	-8.5	6,717	-0.13%
2021/10/05	9	11.51	1	11.50	11.50	8	6,776	0.12%
2021/10/04	5.9	11.52	5.4	11.53	11.55	0.5	6,784	0.01%
2021/10/01	45.2	11.50	5.1	11.47	11.50	40.1	6,800	0.59%
2021/09/30	46.6	11.59	49.7	11.54	11.60	-3.1	6,724	-0.05%
2021/09/29	7	11.55	0	0.00	11.55	7	6,730	0.10%
2021/09/28	18	11.59	3.2	11.60	11.60	14.8	6,747	0.22%
2021/09/27	0.2	11.60	28	11.59	11.55	-27.8	6,763	-0.41%
2021/09/24	29.6	11.57	5	11.55	11.55	24.6	6,736	0.37%
2021/09/23	4	11.51	4	11.50	11.50	0	6,755	0.00%
2021/09/22	54	11.41	10	11.40	11.45	44	6,779	0.65%
2021/09/17	2.9	11.55	19.1	11.50	11.50	-16.2	6,703	-0.24%
2021/09/16	57	11.45	11	11.40	11.50	46	6,504	0.71%
2021/09/15	96.3	11.43	1	11.40	11.40	95.3	6,414	1.49%
2021/09/14	39.5	11.54	0.1	11.55	11.50	39.4	6,264	0.63%
2021/09/13	65.1	11.59	1	11.60	11.55	64.1	6,172	1.04%
2021/09/10	78.2	11.59	45	11.60	11.55	33.2	6,092	0.54%
2021/09/09	26	11.55	24	11.55	11.55	2	6,250	0.03%
2021/09/08	32.6	11.61	63	11.60	11.55	-30.4	6,226	-0.49%
2021/09/07	3	11.67	15.6	11.65	11.65	-12.6	6,207	-0.20%
2021/09/06	8.1	11.73	2	11.70	11.70	6.1	6,217	0.10%
2021/09/03	4.3	11.72	5	11.75	11.75	-0.7	6,182	-0.01%
2021/09/02	22.8	11.61	55	11.60	11.60	-32.2	6,111	-0.53%
2021/09/01	16	11.73	13	11.73	11.70	3	6,039	0.05%
2021/08/31	115.2	11.63	139	11.62	11.75	-23.8	5,938	-0.40%	大買/大賣/
2021/08/30	73.5	12.20	197.1	12.17	12.20	-123.6	5,404	-2.29%	大賣/鉅額交易
2021/08/27	72.2	12.05	46.3	12.06	12.10	25.9	4,991	0.52%
2021/08/26	181	12.00	34	12.00	12.00	147	4,724	3.11%	大買/鉅額交易
2021/08/25	2	12.00	11.8	12.00	12.00	-9.8	4,639	-0.21%
2021/08/24	58	11.96	2.4	11.96	11.95	55.6	4,618	1.20%
2021/08/23	2	11.93	7	11.90	11.95	-5	4,593	-0.11%
2021/08/20	10	11.87	103	11.85	11.90	-93	4,610	-2.02%	大賣/
2021/08/19	18	11.88	1	11.85	11.85	17	4,692	0.36%
2021/08/18	15	11.88	11	11.90	11.90	4	4,657	0.09%
2021/08/17	10	11.89	1	11.90	11.90	9	4,653	0.19%
2021/08/16	332	11.94	1	11.85	11.90	331	4,627	7.15%	大買/鉅額交易
2021/08/13	274.3	11.95	1	11.90	11.95	273.3	4,558	6.00%	大買/鉅額交易
2021/08/12	1	12.00	0	0.00	12.00	1	4,531	0.02%
2021/08/11	7	11.97	0	0.00	12.00	7	4,578	0.15%
2021/08/10	6	11.98	11	11.95	12.00	-5	4,695	-0.11%
2021/08/09	4	11.98	50	11.95	11.95	-46	4,929	-0.93%
2021/08/06	5	11.95	42	11.95	11.95	-37	5,116	-0.72%
2021/08/05	0	0.00	90	11.95	12.00	-90	5,333	-1.69%
2021/08/04	1.2	11.94	26.3	11.94	11.95	-25.1	5,765	-0.44%
2021/08/03	2	11.95	1	11.90	11.90	1	5,912	0.02%
2021/08/02	3	11.92	1	11.95	11.95	2	6,203	0.03%
2021/07/30	18.6	11.90	0	0.00	11.90	18.6	6,257	0.30%
2021/07/29	2	11.90	2	11.90	11.95	0	6,379	0.00%
2021/07/28	34.3	11.82	3.2	11.82	11.90	31.1	6,444	0.48%
2021/07/27	4.3	11.92	1	11.95	11.95	3.3	6,687	0.05%
2021/07/26	24.2	11.95	6	11.95	11.90	18.2	6,812	0.27%
2021/07/23	5	11.94	19.7	11.93	11.95	-14.7	6,844	-0.22%
2021/07/22	14	11.86	13.8	11.89	11.90	0.2	6,919	0.00%
2021/07/21	23	11.87	12	11.88	11.85	11	6,934	0.16%
2021/07/20	22	11.87	0	0.00	11.85	22	6,998	0.31%
2021/07/19	9	11.92	503.1	11.90	11.95	-494.1	6,975	-7.08%	大賣/鉅額交易
2021/07/16	15.7	11.90	17	11.91	11.90	-1.4	7,058	-0.02%
2021/07/15	7	11.90	0.7	11.95	11.90	6.3	7,022	0.09%
2021/07/14	41	11.90	41	11.91	11.90	0	7,136	0.00%
2021/07/13	17.2	11.90	1	11.95	11.90	16.2	7,338	0.22%
2021/07/12	80	11.89	51.1	11.88	11.85	28.9	7,356	0.39%
2021/07/09	45	11.77	15.3	11.76	11.75	29.7	7,378	0.40%
2021/07/08	14	11.76	5.3	11.76	11.80	8.8	7,400	0.12%
2021/07/07	61	11.70	26.4	11.72	11.70	34.6	7,486	0.46%
2021/07/06	4.9	11.69	17.5	11.69	11.70	-12.6	7,599	-0.17%
2021/07/05	2	11.65	46.4	11.64	11.65	-44.4	7,708	-0.58%
2021/07/02	6.8	11.61	24.1	11.60	11.60	-17.3	7,723	-0.22%
2021/07/01	42	11.60	2	11.60	11.55	40	7,727	0.52%
2021/06/30	21	11.60	7.4	11.55	11.60	13.6	7,769	0.17%
2021/06/29	4	11.58	1	11.55	11.60	3	7,784	0.04%
2021/06/28	0.2	11.60	30	11.60	11.60	-29.8	7,810	-0.38%
2021/06/25	4.1	11.56	22.3	11.60	11.55	-18.2	7,838	-0.23%
2021/06/24	11	11.55	11	11.56	11.55	0	7,896	0.00%
2021/06/23	8	11.56	17.6	11.59	11.55	-9.6	7,948	-0.12%
2021/06/22	2	11.50	2	11.50	11.50	0	7,936	0.00%
2021/06/21	8.1	11.45	15	11.41	11.40	-7	7,944	-0.09%
2021/06/18	19	11.53	22	11.59	11.45	-3	7,956	-0.04%
2021/06/17	1.5	11.45	5	11.50	11.45	-3.5	7,820	-0.04%
2021/06/16	9.5	11.45	3.4	11.45	11.45	6.2	8,023	0.08%
2021/06/15	6	11.48	1.2	11.50	11.50	4.8	8,007	0.06%
2021/06/11	10	11.55	12.2	11.50	11.50	-2.2	8,048	-0.03%
2021/06/09	15.1	11.45	16.1	11.43	11.40	-1	8,127	-0.01%
2021/06/08	17	11.50	3	11.50	11.50	14	8,212	0.17%
2021/06/07	9	11.49	12.6	11.54	11.45	-3.6	8,553	-0.04%
2021/06/04	29	11.50	12.2	11.58	11.55	16.9	8,648	0.19%
2021/06/03	11	11.55	4.7	11.57	11.55	6.3	8,843	0.07%
2021/06/02	12.1	11.47	174	11.45	11.50	-161.9	8,945	-1.81%	大賣/鉅額交易
2021/06/01	25.1	11.46	33	11.40	11.45	-7.9	8,926	-0.09%
2021/05/31	12	11.35	10	11.40	11.35	2	8,959	0.02%
2021/05/28	27.1	11.32	22.1	11.34	11.35	5	9,021	0.06%
2021/05/27	55	11.24	7.2	11.29	11.20	47.8	9,087	0.53%
2021/05/26	257.1	11.31	0	0.00	11.35	257.1	9,046	2.84%	大買/鉅額交易
2021/05/25	41.1	11.34	20.3	11.30	11.35	20.8	9,080	0.23%
2021/05/24	10	11.30	17	11.30	11.30	-7	9,197	-0.08%
2021/05/21	33.2	11.26	3	11.30	11.35	30.2	9,258	0.33%
2021/05/20	27.1	11.20	6	11.21	11.25	21.1	9,295	0.23%
2021/05/19	40	11.25	28.2	11.29	11.25	11.8	9,306	0.13%
2021/05/18	35.2	11.27	40	11.24	11.35	-4.8	9,281	-0.05%
2021/05/17	58.1	11.08	16.2	11.13	11.05	41.9	9,210	0.46%
2021/05/14	41.2	11.34	3.6	11.36	11.45	37.6	8,975	0.42%
2021/05/13	176.4	11.31	22	11.31	11.30	154.4	8,808	1.75%	大買/鉅額交易
2021/05/12	258.6	11.60	186	11.37	11.40	72.6	8,600	0.84%	大買/大賣/
2021/05/11	135.2	11.91	134	11.90	11.85	1.2	8,154	0.02%	大買/大賣/
2021/05/10	468.2	12.04	183.4	12.01	12.05	284.8	8,016	3.55%	大買/大賣/鉅額交易
2021/05/07	52	11.88	301.7	11.90	11.90	-249.7	7,755	-3.22%	大賣/鉅額交易
2021/05/06	14.1	11.85	149	11.92	11.85	-134.9	7,719	-1.75%	大賣/鉅額交易
2021/05/05	21.4	11.75	21	11.79	11.80	0.4	7,642	0.01%
2021/05/04	112.3	11.72	171	11.71	11.70	-58.7	7,584	-0.77%	大買/大賣/
2021/05/03	35	11.89	115.6	11.89	11.95	-80.6	7,314	-1.10%	大賣/
2021/04/29	11	11.95	29.1	11.93	11.95	-18.1	7,206	-0.25%
2021/04/28	5.3	11.94	59.8	11.94	11.95	-54.6	7,171	-0.76%
2021/04/27	7.8	11.93	237.2	11.94	11.90	-229.4	7,210	-3.18%	大賣/鉅額交易
2021/04/26	15	11.87	38.5	11.87	11.90	-23.5	7,175	-0.33%
2021/04/23	33.1	11.77	145.5	11.74	11.80	-112.4	7,071	-1.59%	大賣/鉅額交易
2021/04/22	46.2	11.79	17	11.82	11.80	29.2	7,102	0.41%
2021/04/21	68.5	11.80	65.4	11.83	11.80	3.1	7,005	0.04%
2021/04/20	148	11.88	16.9	11.89	11.90	131.1	7,047	1.86%	大買/鉅額交易
2021/04/19	131	11.89	69	11.85	11.95	62	6,975	0.89%	大買/
2021/04/16	9	11.69	10.1	11.68	11.70	-1.1	6,837	-0.02%
2021/04/15	17.7	11.62	40	11.62	11.70	-22.3	6,868	-0.32%
2021/04/14	13.6	11.55	50.1	11.50	11.55	-36.5	6,783	-0.54%
2021/04/13	37.5	11.52	16	11.54	11.55	21.5	6,809	0.32%
2021/04/12	15	11.45	26.1	11.50	11.50	-11.1	6,717	-0.17%
2021/04/09	24	11.44	45.2	11.45	11.40	-21.2	6,658	-0.32%
2021/04/08	14	11.45	6	11.45	11.45	8	6,602	0.12%
2021/04/07	24.9	11.45	35	11.45	11.45	-10.1	6,733	-0.15%
2021/04/06	33	11.48	12	11.47	11.45	21	6,741	0.31%
2021/04/01	1.2	11.49	7.4	11.50	11.50	-6.2	6,729	-0.09%
2021/03/31	19	11.49	2.6	11.49	11.50	16.4	6,705	0.24%
2021/03/30	54.3	11.45	5	11.45	11.50	49.3	6,676	0.74%
2021/03/29	61	11.45	61.3	11.45	11.45	-0.3	6,696	0.00%
2021/03/26	30.6	11.45	26.4	11.45	11.45	4.1	6,857	0.06%
2021/03/25	16.5	11.40	10.3	11.40	11.40	6.2	6,832	0.09%
2021/03/24	15	11.37	34.7	11.39	11.35	-19.7	6,908	-0.29%
2021/03/23	29	11.35	2.7	11.40	11.35	26.3	6,882	0.38%
2021/03/22	26	11.35	19.7	11.34	11.40	6.3	6,882	0.09%
2021/03/19	61	11.27	7.1	11.39	11.25	53.9	6,891	0.78%
2021/03/18	10.5	11.42	5	11.40	11.40	5.5	6,694	0.08%
2021/03/17	16	11.44	20	11.42	11.40	-4	6,687	-0.06%
2021/03/16	25.7	11.40	45	11.47	11.50	-19.3	6,673	-0.29%
2021/03/15	21.4	11.44	24.1	11.45	11.40	-2.7	6,744	-0.04%
2021/03/12	44	11.29	41.2	11.35	11.40	2.8	6,790	0.04%
2021/03/11	252.6	11.36	16	11.30	11.30	236.6	6,758	3.50%	大買/鉅額交易
2021/03/10	42.6	11.49	10.1	11.45	11.50	32.5	6,461	0.50%
2021/03/09	11.2	11.32	40.4	11.35	11.45	-29.2	6,352	-0.46%
2021/03/08	23.6	11.23	2	11.25	11.20	21.6	6,131	0.35%
2021/03/05	1.5	11.18	8.1	11.18	11.20	-6.6	6,027	-0.11%
2021/03/04	4	11.11	11	11.17	11.20	-7	6,083	-0.12%
2021/03/03	5.1	11.20	170.3	11.16	11.20	-165.2	6,003	-2.75%	大賣/鉅額交易
2021/03/02	11	11.15	23	11.11	11.10	-12	5,903	-0.20%
2021/02/26	48.1	11.06	28.3	11.06	11.10	19.8	5,833	0.34%
2021/02/25	1	11.00	24.1	11.07	11.10	-23.1	5,733	-0.40%
2021/02/24	17	10.97	74.1	11.02	11.00	-57.1	5,695	-1.00%
2021/02/23	17	10.92	115	10.95	10.95	-98	5,537	-1.77%	大賣/
2021/02/22	9.2	10.88	12.2	10.90	10.85	-3	5,470	-0.05%
2021/02/19	18.6	10.85	9	10.82	10.85	9.6	5,431	0.18%
2021/02/18	30.3	10.85	8	10.85	10.85	22.3	5,407	0.41%
2021/02/17	17.3	10.76	161	10.75	10.80	-143.7	5,432	-2.65%	大賣/鉅額交易
2021/02/05	19.6	10.71	30.6	10.74	10.70	-11	5,362	-0.21%
2021/02/04	51.3	10.70	1	10.70	10.70	50.3	5,329	0.94%
2021/02/03	4.3	10.71	5.6	10.70	10.70	-1.3	5,426	-0.02%
2021/02/02	20.7	10.70	7.1	10.70	10.70	13.6	5,457	0.25%
2021/02/01	6.5	10.68	1	10.70	10.70	5.5	5,461	0.10%
2021/01/29	32	10.66	14.2	10.65	10.65	17.8	5,429	0.33%
2021/01/28	20.8	10.67	5.2	10.65	10.70	15.6	5,410	0.29%
2021/01/27	53	10.70	1.1	10.70	10.70	51.9	5,389	0.96%
2021/01/26	31	10.74	0	0.00	10.70	31	5,329	0.58%
2021/01/25	27	10.71	72.7	10.72	10.75	-45.7	5,309	-0.86%
2021/01/22	12	10.69	0	0.00	10.70	12	5,254	0.23%
2021/01/21	12.5	10.73	6.7	10.70	10.70	5.8	5,197	0.11%
2021/01/20	143	10.79	23	10.76	10.70	120	5,154	2.33%	大買/鉅額交易
2021/01/19	13	10.85	8.3	10.84	10.85	4.7	5,042	0.09%
2021/01/18	216.3	10.80	192	10.85	10.85	24.3	5,096	0.48%	大買/大賣/
2021/01/15	28	10.88	11	10.85	10.85	17	5,084	0.33%
2021/01/14	101	10.95	12.1	10.94	10.95	88.9	5,046	1.76%	大買/
2021/01/13	103.7	10.95	127.1	10.99	10.95	-23.3	5,034	-0.46%	大買/大賣/
2021/01/12	133	10.94	7	10.90	10.90	126	4,950	2.54%	大買/鉅額交易
2021/01/11	3.9	10.95	28	11.00	11.00	-24.1	4,897	-0.49%
2021/01/08	119.2	10.86	130.4	10.89	10.90	-11.3	4,813	-0.23%	大買/大賣/
2021/01/07	1	10.80	4	10.80	10.85	-3	4,709	-0.06%
2021/01/06	12	10.84	2.1	10.80	10.80	9.9	4,705	0.21%
2021/01/05	11	10.80	0.1	10.85	10.85	10.9	4,619	0.24%
2021/01/04	2.2	10.85	5	10.85	10.85	-2.8	4,590	-0.06%
2020/12/31	17	10.89	2.1	10.90	10.85	14.9	4,533	0.33%
2020/12/30	109.4	10.89	144.3	10.81	10.90	-35	4,442	-0.79%	大買/大賣/
2020/12/29	119.6	10.71	129.3	10.74	10.75	-9.6	4,263	-0.23%	大買/大賣/
2020/12/28	22.5	10.76	78.9	10.75	10.75	-56.4	4,227	-1.33%
2020/12/25	14	10.79	71.4	10.75	10.75	-57.4	4,213	-1.36%
2020/12/24	10.7	10.77	7.2	10.75	10.80	3.5	4,196	0.08%
2020/12/23	129.9	10.71	123.5	10.75	10.75	6.5	4,173	0.16%	大買/大賣/
2020/12/22	68.5	10.75	82.2	10.75	10.75	-13.7	4,135	-0.33%
2020/12/21	3	10.87	45.2	10.83	10.85	-42.2	3,985	-1.06%
2020/12/18	14	10.82	3.1	10.82	10.80	10.9	4,024	0.27%
2020/12/17	26	10.85	1.1	10.90	10.90	24.9	4,000	0.62%
2020/12/16	6	10.87	102	10.89	10.90	-96	4,050	-2.37%	大賣/
2020/12/15	19.3	10.81	2.2	10.80	10.80	17.1	4,044	0.42%
2020/12/14	16.3	10.86	0	0.00	10.85	16.3	4,008	0.41%
2020/12/11	5	10.90	9.4	10.89	10.95	-4.4	3,970	-0.11%
2020/12/10	8	10.84	22	10.87	10.85	-14	3,963	-0.35%
2020/12/09	42.8	10.81	47.2	10.81	10.85	-4.5	3,916	-0.11%
2020/12/08	22.7	10.91	8.3	10.92	10.90	14.4	3,796	0.38%
2020/12/07	6	11.00	71.9	11.00	11.05	-65.9	3,712	-1.77%
2020/12/04	3.1	10.93	29.1	10.93	10.95	-26	3,662	-0.71%
2020/12/03	9	10.91	11	10.90	10.95	-2	3,657	-0.05%
2020/12/02	4	10.90	0.2	10.95	10.95	3.8	3,684	0.10%
2020/12/01	16	10.93	7	10.94	10.95	9	3,771	0.24%
2020/11/30	27	10.97	10	10.95	10.90	17	3,828	0.44%
2020/11/27	1.1	11.00	0	0.00	11.00	1.1	3,830	0.03%
2020/11/26	7.2	11.00	2	11.00	11.00	5.2	3,875	0.13%
2020/11/25	1	11.00	15.8	11.00	11.00	-14.8	3,991	-0.37%
2020/11/24	9	11.00	30	11.04	11.05	-21	3,969	-0.53%
2020/11/23	56	11.00	9	11.01	11.00	47	4,016	1.17%
2020/11/20	10	11.00	8	10.96	11.00	2	4,350	0.05%
2020/11/19	4.5	11.01	5.1	11.00	11.00	-0.6	4,702	-0.01%
2020/11/18	0	0.00	3	11.05	11.00	-3	4,870	-0.06%
2020/11/17	22	11.00	0	0.00	11.00	22	4,945	0.44%
2020/11/16	10	11.03	5	11.00	11.05	5	5,160	0.10%
2020/11/13	7.6	10.98	6.1	11.00	11.00	1.5	5,210	0.03%
2020/11/12	5.9	11.06	13.1	11.06	11.05	-7.1	5,270	-0.13%
2020/11/11	15.6	11.12	20	11.06	11.15	-4.4	5,377	-0.08%
2020/11/10	17.6	10.96	6.1	11.00	11.00	11.5	5,314	0.22%
2020/11/09	0.1	10.95	9	10.95	10.95	-8.9	5,351	-0.17%
2020/11/06	35	10.85	10	10.85	10.85	25	5,394	0.46%
2020/11/05	22	10.89	0	0.00	10.85	22	5,435	0.40%
2020/11/04	18	10.91	4	10.90	10.95	14	5,508	0.25%
2020/11/03	5	10.95	6	10.94	10.95	-1	5,552	-0.02%
2020/11/02	23	10.89	0	0.00	10.90	23	5,625	0.41%
2020/10/30	3.5	10.89	40	10.86	10.85	-36.6	5,639	-0.65%
2020/10/29	37	10.80	116	10.82	10.85	-79	5,632	-1.40%	大賣/
2020/10/28	7	10.91	0.3	10.95	10.85	6.7	5,655	0.12%
2020/10/27	5.1	10.95	9.1	10.98	10.90	-4	5,646	-0.07%
2020/10/26	100.8	10.95	128	10.87	10.95	-27.2	5,653	-0.48%	大賣/
2020/10/23	11	10.85	3	10.80	10.80	8	5,613	0.14%
2020/10/22	6.8	10.80	2	10.75	10.75	4.8	5,652	0.08%
2020/10/21	109	10.75	6	10.75	10.80	103	5,745	1.79%	大買/鉅額交易
2020/10/20	11.6	10.79	9.5	10.80	10.80	2.1	5,770	0.04%
2020/10/19	3	10.77	0	0.00	10.80	3	5,782	0.05%
2020/10/16	9	10.78	5	10.83	10.75	4	5,818	0.07%
2020/10/15	10.7	10.79	2	10.75	10.80	8.7	5,921	0.15%
2020/10/14	26.7	10.80	8.1	10.80	10.80	18.6	5,943	0.31%
2020/10/13	4	10.86	0	0.00	10.90	4	5,979	0.07%
2020/10/12	2	10.93	1	10.95	10.90	1	6,024	0.02%
2020/10/08	7	10.93	0.2	11.00	10.95	6.8	6,061	0.11%
2020/10/07	0	0.00	2.8	10.89	10.90	-2.8	6,071	-0.05%
2020/10/06	11.3	10.86	3.6	10.87	10.85	7.7	6,106	0.13%
2020/10/05	12	10.76	18	10.79	10.80	-6	6,182	-0.10%
2020/09/30	10.1	10.74	5.3	10.76	10.70	4.9	6,198	0.08%
2020/09/29	29	10.71	1	10.75	10.65	28	6,154	0.45%
2020/09/28	22	10.65	7.5	10.64	10.65	14.5	6,203	0.23%
2020/09/25	28	10.64	56	10.64	10.55	-28	6,291	-0.45%
2020/09/24	78	10.52	43	10.50	10.50	35	6,315	0.55%
2020/09/23	40	10.72	90	10.70	10.70	-50	6,244	-0.80%
2020/09/22	57	10.80	1	10.85	10.75	56	6,199	0.90%
2020/09/21	22	10.95	99	10.97	10.90	-77	6,160	-1.25%
2020/09/18	20	10.90	2	10.95	10.95	18	6,197	0.29%
2020/09/17	6	10.89	34	10.95	10.95	-28	6,208	-0.45%
2020/09/16	14.5	10.91	0	0.00	10.90	14.5	6,232	0.23%
2020/09/15	29	10.93	0	0.00	10.90	29	6,278	0.46%
2020/09/14	14.2	10.93	3	10.95	10.95	11.2	6,298	0.18%
2020/09/11	3	10.95	33	10.95	10.95	-30	6,299	-0.48%
2020/09/10	94	10.97	44	11.00	11.00	50	6,312	0.79%
2020/09/09	70.5	10.96	3	10.95	10.95	67.5	6,353	1.06%
2020/09/08	5	11.03	147	11.05	11.05	-142	6,378	-2.23%	大賣/鉅額交易
2020/09/07	139	10.94	65	10.96	10.95	74	6,471	1.14%	大買/
2020/09/04	184.3	10.86	4.1	10.91	10.80	180.2	6,554	2.75%	大買/鉅額交易
2020/09/03	44	10.96	0	0.00	10.95	44	6,507	0.68%
2020/09/02	31.6	11.04	1	11.00	11.00	30.6	6,491	0.47%
2020/09/01	25.1	11.12	0	0.00	11.05	25.1	6,484	0.39%
2020/08/31	77	11.20	10	11.20	11.15	67	6,466	1.04%
2020/08/28	17	11.28	0	0.00	11.30	17	6,430	0.26%
2020/08/27	56	11.34	0	11.40	11.30	56	6,530	0.86%
2020/08/26	123.1	11.25	10.2	11.30	11.30	112.9	6,487	1.74%	大買/鉅額交易
2020/08/25	71	12.06	97.2	12.07	12.10	-26.2	6,157	-0.43%
2020/08/24	19	12.00	6.2	11.99	12.00	12.8	5,885	0.22%
2020/08/21	1	12.05	41.1	12.05	12.05	-40.1	5,735	-0.70%
2020/08/20	76.1	11.96	26.2	11.97	11.90	49.9	5,667	0.88%
2020/08/19	30	12.10	22	12.10	12.10	8	5,449	0.15%
2020/08/18	3	12.05	115	12.04	12.10	-112	5,388	-2.08%	大賣/鉅額交易
2020/08/17	3	12.00	77.1	12.01	12.05	-74.1	5,363	-1.38%
2020/08/14	3.2	12.00	0	0.00	11.95	3.2	5,231	0.06%
2020/08/13	5.2	12.00	34	12.00	12.00	-28.8	5,205	-0.55%
2020/08/12	1	12.00	22	11.95	12.00	-21	5,115	-0.41%
2020/08/11	1	12.00	37	12.00	11.95	-36	5,056	-0.71%
2020/08/10	58.2	11.95	107	11.98	12.00	-48.8	5,032	-0.97%	大賣/
2020/08/07	5	11.90	31.4	11.90	11.95	-26.4	4,985	-0.53%
2020/08/06	6	11.79	123.1	11.79	11.85	-117.1	4,969	-2.36%	大賣/鉅額交易
2020/08/05	8.1	11.71	8	11.75	11.75	0.1	4,940	0.00%
2020/08/04	120	11.71	17	11.72	11.70	103	5,035	2.05%	大買/鉅額交易
2020/08/03	2	11.68	0	0.00	11.65	2	5,072	0.04%
2020/07/31	8	11.71	16	11.73	11.70	-8	5,074	-0.16%
2020/07/30	12	11.70	0	0.00	11.70	12	5,134	0.23%
2020/07/29	6	11.70	11	11.70	11.70	-5	5,138	-0.10%
2020/07/28	81	11.67	58	11.65	11.65	23	5,188	0.44%
2020/07/27	104	11.76	24.1	11.65	11.70	79.9	5,255	1.52%	大買/
2020/07/24	12.2	11.85	2	11.85	11.85	10.2	5,214	0.20%
2020/07/23	1	11.90	1	11.95	11.90	0	5,235	0.00%
2020/07/22	0	0.00	5	11.95	11.95	-5	5,272	-0.09%
2020/07/21	21	11.87	102	11.90	11.95	-81	5,290	-1.53%	大賣/
2020/07/20	8	11.84	67	11.84	11.80	-59	5,195	-1.14%
2020/07/17	20.5	11.86	1	11.90	11.90	19.5	5,220	0.37%
2020/07/16	13	11.85	13	11.90	11.90	0	5,303	0.00%
2020/07/15	0.1	11.80	2.1	11.80	11.80	-2	5,275	-0.04%
2020/07/14	30	11.76	2	11.75	11.75	28	5,395	0.52%
2020/07/13	2	11.75	15.2	11.75	11.80	-13.2	5,481	-0.24%
2020/07/10	26	11.76	12.3	11.78	11.75	13.7	5,566	0.25%
2020/07/09	17.2	11.89	17	11.85	11.85	0.2	5,594	0.00%
2020/07/08	10	11.85	22	11.85	11.85	-12	5,648	-0.21%
2020/07/07	28.9	11.83	12	11.80	11.80	16.9	5,806	0.29%
2020/07/06	11.2	11.85	30	11.84	11.85	-18.8	5,902	-0.32%
2020/07/03	6	11.75	50.6	11.75	11.70	-44.6	5,943	-0.75%
2020/07/02	16	11.70	12.1	11.74	11.70	3.9	5,964	0.07%
2020/07/01	66	11.69	59	11.66	11.65	7	6,040	0.12%
2020/06/30	43	11.66	11	11.74	11.65	32	6,104	0.52%
2020/06/29	73	11.65	10	11.70	11.65	63	6,119	1.03%
2020/06/24	6	11.75	0	0.00	11.75	6	6,170	0.10%
2020/06/23	40	11.76	1	11.80	11.75	39	6,260	0.62%
2020/06/22	8	11.83	10	11.85	11.80	-2	6,373	-0.03%
2020/06/19	17	11.81	15	11.82	11.90	2	6,598	0.03%
2020/06/18	5	11.85	57	11.90	11.90	-52	6,735	-0.77%
2020/06/17	6	11.83	9.1	11.88	11.90	-3.1	6,813	-0.05%
2020/06/16	15	11.80	1	11.75	11.80	14	7,062	0.20%
2020/06/15	67.2	11.68	26	11.65	11.70	41.2	7,552	0.55%
2020/06/12	75	11.59	14	11.65	11.70	61	7,744	0.79%
2020/06/11	61.7	11.89	38	11.92	11.80	23.7	7,862	0.30%
2020/06/10	8.1	11.91	0	0.00	11.95	8.1	7,969	0.10%
2020/06/09	47	11.92	5	11.90	11.95	42	8,425	0.50%
2020/06/08	19	11.94	27.3	11.94	11.95	-8.3	8,764	-0.09%
2020/06/05	22	11.86	9	11.88	11.85	13	8,808	0.15%
2020/06/04	58	11.89	4	11.79	11.85	54	9,065	0.60%
2020/06/03	74.2	11.79	9	11.81	11.85	65.2	9,227	0.71%
2020/06/02	22	11.62	70	11.64	11.65	-48	9,165	-0.52%
2020/06/01	36	11.52	35.4	11.53	11.55	0.6	9,162	0.01%
2020/05/29	26.2	11.43	4	11.45	11.40	22.2	9,190	0.24%
2020/05/28	7.2	11.49	8	11.46	11.50	-0.8	9,131	-0.01%
2020/05/27	52	11.45	25.1	11.48	11.45	26.9	9,316	0.29%
2020/05/26	0	0.00	7.1	11.49	11.45	-7.1	9,374	-0.08%
2020/05/25	36	11.29	5	11.40	11.40	31	9,598	0.32%
2020/05/22	13	11.40	0	0.00	11.40	13	9,636	0.13%
2020/05/21	10	11.45	0	0.00	11.50	10	9,639	0.10%
2020/05/20	28	11.44	3.4	11.46	11.45	24.6	9,651	0.25%
2020/05/19	1	11.45	0	0.00	11.45	1	9,645	0.01%
2020/05/18	9.5	11.36	22	11.40	11.35	-12.5	9,669	-0.13%
2020/05/15	21	11.35	10	11.30	11.35	11	9,670	0.11%
2020/05/14	19	11.38	5	11.35	11.35	14	9,660	0.14%
2020/05/13	19	11.49	16.9	11.39	11.40	2.1	9,643	0.02%
2020/05/12	12	11.39	3	11.42	11.35	9	9,624	0.09%
2020/05/11	71	11.45	7	11.50	11.40	64	9,616	0.67%
2020/05/08	16	11.29	2	11.30	11.30	14	9,539	0.15%
2020/05/07	15.1	11.20	1	11.25	11.20	14.1	9,529	0.15%
2020/05/06	77	11.23	8	11.23	11.20	69	9,531	0.72%
2020/05/05	47.1	11.28	0	0.00	11.30	47.1	9,614	0.49%
2020/05/04	105	11.24	1.3	11.26	11.25	103.7	9,688	1.07%	大買/鉅額交易
2020/04/30	42	11.46	5	11.48	11.45	37	9,665	0.38%
2020/04/29	32	11.27	7	11.34	11.30	25	9,745	0.26%
2020/04/28	5	11.16	16	11.19	11.20	-11	9,827	-0.11%
2020/04/27	11	11.05	7	11.08	11.10	4	10,092	0.04%
2020/04/24	22	10.89	3	10.90	10.95	19	10,138	0.19%
2020/04/23	0	0.00	23	10.90	10.90	-23	10,098	-0.23%
2020/04/22	51	10.80	35	10.68	10.80	16	10,083	0.16%
2020/04/21	68	10.89	37	10.87	10.85	31	10,114	0.31%
2020/04/20	13.2	11.03	60	11.02	11.10	-46.9	10,024	-0.47%
2020/04/17	38	11.12	7	11.16	11.00	31	10,054	0.31%
2020/04/16	38	11.00	5	10.95	11.00	33	9,942	0.33%
2020/04/15	20	11.13	67.1	11.11	11.15	-47.1	9,875	-0.48%
2020/04/14	15	10.97	17	11.00	11.00	-2	9,838	-0.02%
2020/04/13	21	10.78	15	10.77	10.80	6	9,830	0.06%
2020/04/10	71	10.86	28	10.90	10.95	43	9,773	0.44%
2020/04/09	16	10.69	12	10.65	10.65	4	9,640	0.04%
2020/04/08	4	10.43	14	10.53	10.55	-10	9,507	-0.11%
2020/04/07	16	10.31	5	10.40	10.35	11	9,413	0.12%
2020/04/06	11	10.12	29	10.12	10.20	-18	9,380	-0.19%
2020/04/01	25	10.26	0	0.00	10.20	25	9,304	0.27%
2020/03/31	21	10.32	1	10.25	10.35	20	9,234	0.22%
2020/03/30	32	10.19	35	10.23	10.25	-3	9,179	-0.03%
2020/03/27	14.5	10.48	2	10.45	10.45	12.5	9,041	0.14%
2020/03/26	51	10.41	53	10.45	10.35	-2	8,911	-0.02%
2020/03/25	115	10.52	113	10.55	10.55	2	8,761	0.02%	大買/大賣/
2020/03/24	57	10.01	46.1	10.08	10.00	10.9	8,512	0.13%
2020/03/23	19	9.46	46	9.65	9.69	-27	8,362	-0.32%
2020/03/20	81	9.81	87.3	9.90	9.90	-6.3	8,291	-0.08%
2020/03/19	269	9.45	200.4	9.37	9.16	68.6	8,036	0.85%	大買/大賣/
2020/03/18	74	10.18	752.5	10.10	10.05	-678.5	7,533	-9.01%	大賣/鉅額交易
2020/03/17	247	10.40	330.1	10.31	10.25	-83.1	7,335	-1.13%	大買/大賣/
2020/03/16	87	10.89	76.7	10.97	10.75	10.3	7,126	0.14%
2020/03/13	166	10.96	115.7	10.94	11.20	50.3	6,913	0.73%	大買/大賣/
2020/03/12	142.6	11.68	113.6	11.66	11.65	29	6,467	0.45%	大買/大賣/
2020/03/11	47.2	12.00	0	0.00	11.95	47.2	6,105	0.77%
2020/03/10	128	11.94	132	11.90	12.00	-4	6,024	-0.07%	大買/大賣/
2020/03/09	111.9	12.11	17.1	12.12	12.05	94.8	5,785	1.64%	大買/
2020/03/06	22	12.25	6	12.20	12.25	16	5,553	0.29%
2020/03/05	0	0.00	40	12.30	12.30	-40	5,547	-0.72%
2020/03/04	37	12.24	13.4	12.20	12.25	23.6	5,533	0.43%
2020/03/03	6	12.28	0	0.00	12.30	6	5,507	0.11%
2020/03/02	71	12.23	23.1	12.24	12.20	47.9	5,524	0.87%
2020/02/27	14	12.35	23	12.37	12.35	-9	5,330	-0.17%
2020/02/26	116.9	12.32	16	12.30	12.35	100.9	5,257	1.92%	大買/
2020/02/25	59	12.15	15	12.15	12.15	44	5,042	0.87%
2020/02/24	19.5	12.21	0	0.00	12.25	19.5	4,989	0.39%
2020/02/21	14	12.31	3	12.30	12.30	11	4,969	0.22%
2020/02/20	36	12.37	4	12.39	12.35	32	4,984	0.64%
2020/02/19	21.3	12.32	18.5	12.32	12.35	2.8	4,993	0.06%
2020/02/18	7	12.25	1	12.25	12.30	6	5,019	0.12%
2020/02/17	15.7	12.23	23.2	12.21	12.25	-7.5	5,029	-0.15%
2020/02/14	20	12.28	4	12.28	12.30	16	5,047	0.32%
2020/02/13	2.4	12.30	0	0.00	12.30	2.4	5,061	0.05%
2020/02/12	7.2	12.24	9	12.25	12.25	-1.8	5,200	-0.03%
2020/02/11	8	12.25	18	12.23	12.25	-10	5,280	-0.19%
2020/02/10	19	12.17	5	12.15	12.15	14	5,303	0.26%
2020/02/07	4	12.25	14.5	12.25	12.30	-10.5	5,384	-0.20%
2020/02/06	1	12.40	21	12.34	12.35	-20	5,398	-0.37%
2020/02/05	43	12.11	26.2	12.11	12.15	16.8	5,354	0.31%
2020/02/04	84	12.13	0	0.00	12.15	84	5,261	1.60%
2020/02/03	140	11.98	11	11.93	12.05	129	5,305	2.43%	大買/鉅額交易
2020/01/31	52	12.14	20	12.12	12.15	32	5,124	0.62%
2020/01/30	126	12.13	27	12.16	12.10	99	4,971	1.99%	大買/
2020/01/20	10	12.44	8	12.45	12.50	2	4,664	0.04%
2020/01/17	10	12.45	1.1	12.45	12.45	8.9	4,600	0.19%
2020/01/16	2	12.40	1	12.45	12.45	1	4,618	0.02%
2020/01/15	47	12.46	146.1	12.45	12.50	-99.1	4,644	-2.13%	大賣/
2020/01/14	52	12.46	2.1	12.45	12.45	49.9	4,585	1.09%
2020/01/13	3.8	12.40	9	12.38	12.40	-5.2	4,568	-0.11%
2020/01/10	11	12.25	7	12.25	12.30	4	4,650	0.09%
2020/01/09	7.1	12.21	95	12.23	12.25	-87.9	4,636	-1.90%
2020/01/08	40	12.18	7	12.29	12.20	33	4,629	0.71%
2020/01/07	11	12.20	1.4	12.25	12.30	9.6	4,570	0.21%
2020/01/06	2.2	12.13	3	12.10	12.15	-0.9	4,541	-0.02%
2020/01/03	15	12.06	16	12.06	12.10	-1	4,529	-0.02%
2020/01/02	10	12.05	11	12.00	12.05	-1	4,500	-0.02%
2019/12/31	14	12.01	1.1	12.00	12.00	12.9	4,516	0.29%
2019/12/30	206	12.00	31.8	12.00	12.00	174.2	4,499	3.87%	大買/鉅額交易
2019/12/27	25.3	11.96	2.5	11.96	12.00	22.7	4,502	0.51%
2019/12/26	9	11.99	6	11.95	11.95	3	4,518	0.07%
2019/12/25	13	12.00	3	11.95	12.00	10	4,558	0.22%
2019/12/24	205.2	11.95	0	0.00	11.95	205.2	4,634	4.43%	大買/鉅額交易
2019/12/23	44	11.95	6	11.95	12.00	38	4,645	0.82%
2019/12/20	90	11.95	5	11.96	11.95	85	4,686	1.81%
2019/12/19	118	11.95	36.2	11.95	11.95	81.8	4,711	1.74%	大買/
2019/12/18	7.1	11.95	28	11.97	11.95	-20.9	4,737	-0.44%
2019/12/17	131	11.95	5	11.95	11.95	126	4,780	2.64%	大買/鉅額交易
2019/12/16	213.2	11.90	0	0.00	11.95	213.2	4,790	4.45%	大買/鉅額交易
2019/12/13	35	11.92	6	11.90	11.90	29	4,808	0.60%
2019/12/12	23	11.90	49	11.89	11.90	-26	4,794	-0.54%
2019/12/11	4	11.85	1	11.90	11.90	3	4,749	0.06%
2019/12/10	7	11.84	0	0.00	11.85	7	4,721	0.15%
2019/12/09	32	11.85	0	0.00	11.85	32	4,767	0.67%
2019/12/06	1	11.85	0	0.00	11.85	1	4,763	0.02%
2019/12/05	12	11.85	1	11.85	11.85	11	4,792	0.23%
2019/12/04	14	11.86	4	11.85	11.90	10	4,766	0.21%
2019/12/03	7.8	11.93	6.3	11.95	11.95	1.6	4,797	0.03%
2019/12/02	9	11.91	0	0.00	11.95	9	4,797	0.19%
2019/11/29	0	0.00	5	11.90	11.95	-5	4,759	-0.11%
2019/11/28	35	11.95	3	11.98	11.95	32	4,769	0.67%
2019/11/27	1.9	12.00	8.1	11.96	12.00	-6.2	4,793	-0.13%
2019/11/26	0	0.00	3	11.93	11.90	-3	4,778	-0.06%
2019/11/25	3	11.90	0	0.00	11.90	3	4,848	0.06%
2019/11/22	23	11.90	19.6	11.90	11.90	3.4	5,085	0.07%
2019/11/21	50	11.90	4.1	11.95	11.90	45.9	5,276	0.87%
2019/11/20	2	11.95	5.1	11.90	11.95	-3.1	5,334	-0.06%
2019/11/19	7	11.90	0	0.00	11.90	7	5,419	0.13%
2019/11/18	48	11.87	0	0.00	11.90	48	5,473	0.88%
2019/11/15	15	11.88	19	11.85	11.85	-4	5,474	-0.07%
2019/11/14	0	0.00	15	11.90	11.90	-15	5,493	-0.27%
2019/11/13	3	11.93	0	0.00	11.95	3	5,561	0.05%
2019/11/12	33	11.95	1	11.95	12.00	32	5,614	0.57%
2019/11/11	9	11.94	19.4	11.95	11.95	-10.4	5,657	-0.18%
2019/11/08	6	11.90	41	11.94	11.95	-35	5,546	-0.63%
2019/11/07	19	11.86	5	11.85	11.85	14	5,492	0.25%
2019/11/06	12	11.85	4	11.85	11.85	8	5,447	0.15%
2019/11/05	11.2	11.81	10	11.80	11.85	1.2	5,393	0.02%
2019/11/04	36	11.77	20.1	11.81	11.85	15.9	5,475	0.29%
2019/11/01	31.9	11.76	2	11.75	11.80	29.9	5,450	0.55%
2019/10/31	35	11.79	14	11.75	11.75	21	5,542	0.38%
2019/10/30	27	11.78	11	11.75	11.80	16	5,514	0.29%
2019/10/29	19	11.75	2.1	11.75	11.75	16.9	5,526	0.31%
2019/10/28	90.2	11.80	0.8	11.80	11.75	89.4	5,520	1.62%
2019/10/25	10	11.80	54.7	11.80	11.80	-44.7	5,506	-0.81%
2019/10/24	14.9	11.84	27	11.81	11.85	-12.1	5,485	-0.22%
2019/10/23	20	11.80	0	0.00	11.80	20	5,494	0.36%
2019/10/22	4.2	11.80	0.1	11.85	11.80	4.1	5,551	0.07%
2019/10/21	16	11.80	4.1	11.84	11.85	11.9	5,553	0.22%
2019/10/18	15	11.80	7.1	11.89	11.90	7.9	5,619	0.14%
2019/10/17	24	11.84	0	0.00	11.80	24	5,500	0.44%
2019/10/16	9	11.81	12	11.81	11.80	-3	5,484	-0.05%
2019/10/15	1	11.80	2	11.85	11.85	-1	5,482	-0.02%
2019/10/14	20.4	11.82	4	11.83	11.85	16.4	5,481	0.30%
2019/10/09	5.5	11.75	4	11.75	11.75	1.5	5,435	0.03%
2019/10/08	5	11.79	0.1	11.80	11.75	4.9	5,448	0.09%
2019/10/07	10.2	11.79	0.1	11.80	11.75	10.1	5,497	0.18%
2019/10/04	5	11.78	2	11.80	11.75	3	5,483	0.05%
2019/10/03	17	11.76	0.2	11.85	11.75	16.8	5,482	0.31%
2019/10/02	36	11.85	2.9	11.87	11.80	33.1	5,476	0.60%
2019/10/01	16	11.85	24.6	11.85	11.85	-8.6	5,480	-0.16%
2019/09/27	51	11.87	20	11.85	11.85	31	5,447	0.57%
2019/09/26	5	11.93	0.3	12.00	11.95	4.8	5,406	0.09%
2019/09/25	8	11.91	1	11.90	11.95	7	5,510	0.13%
2019/09/24	5	11.95	0	0.00	11.95	5	5,538	0.09%
2019/09/23	0	0.00	11	11.95	12.00	-11	5,509	-0.20%
2019/09/20	8	11.91	5	11.90	11.95	3	5,538	0.05%
2019/09/19	11	11.92	6	11.95	11.95	5	5,497	0.09%
2019/09/18	16.4	11.95	0	0.00	11.95	16.4	5,488	0.30%
2019/09/17	90	11.95	9	11.95	11.90	81	5,493	1.47%
2019/09/16	7	11.99	0	0.00	12.00	7	5,546	0.13%
2019/09/12	31	11.98	15	12.00	11.95	16	5,602	0.29%
2019/09/11	20	11.97	3	12.00	12.00	17	5,706	0.30%
2019/09/10	26	11.91	36	11.90	11.95	-10	5,704	-0.18%
2019/09/09	15.8	11.83	16.3	11.82	11.85	-0.5	5,684	-0.01%
2019/09/06	8	11.78	0	0.00	11.80	8	5,681	0.14%
2019/09/05	12.1	11.70	5	11.75	11.80	7.1	5,745	0.12%
2019/09/04	3.3	11.79	13	11.78	11.80	-9.7	5,954	-0.16%
2019/09/03	7	11.78	11	11.75	11.75	-4	6,119	-0.07%
2019/09/02	14	11.75	2	11.75	11.75	12	6,242	0.19%
2019/08/30	43	11.73	0	0.00	11.80	43	6,498	0.66%
2019/08/29	29	11.73	1	11.70	11.75	28	6,575	0.43%
2019/08/28	30	11.76	5	11.76	11.75	25	6,656	0.38%
2019/08/27	94	11.57	2	11.65	11.60	92	6,643	1.38%
2019/08/26	75	12.40	61	12.42	12.45	14	6,459	0.22%
2019/08/23	5	12.45	2	12.50	12.50	3	6,289	0.05%
2019/08/22	10	12.50	4	12.50	12.50	6	6,224	0.10%
2019/08/21	12.2	12.50	0	0.00	12.50	12.2	6,194	0.20%
2019/08/20	2	12.53	6	12.50	12.55	-4	6,269	-0.06%
2019/08/19	7	12.50	6	12.50	12.55	1	6,294	0.02%
2019/08/16	1	12.45	0	12.45	12.45	1	6,276	0.02%
2019/08/15	10	12.37	0	0.00	12.35	10	6,222	0.16%
2019/08/14	6	12.49	2	12.50	12.55	4	6,212	0.06%
2019/08/13	1	12.45	20	12.50	12.45	-19	6,170	-0.31%
2019/08/12	7	12.46	34.2	12.50	12.50	-27.2	6,160	-0.44%
2019/08/08	45	12.35	44	12.35	12.40	1	6,131	0.02%
2019/08/07	5	12.34	11	12.39	12.30	-6	6,166	-0.10%
2019/08/06	47.2	12.14	73	12.08	12.25	-25.8	6,224	-0.41%
2019/08/05	16	12.31	1	12.30	12.30	15	6,174	0.24%
2019/08/02	47	12.42	6	12.43	12.40	41	6,213	0.66%
2019/08/01	87.1	12.57	90	12.61	12.55	-2.9	6,158	-0.05%
2019/07/31	28	12.66	35	12.70	12.65	-7	6,169	-0.11%
2019/07/30	44	12.73	8	12.70	12.70	36	6,166	0.58%
2019/07/29	30	12.71	25	12.75	12.75	5	6,365	0.08%
2019/07/26	53	12.74	49	12.80	12.75	4	6,497	0.06%
2019/07/25	99	12.77	56	12.75	12.80	43	6,663	0.65%
2019/07/24	75	12.75	81	12.75	12.70	-6	6,821	-0.09%
2019/07/23	33	12.76	37	12.80	12.80	-4	6,955	-0.06%
2019/07/22	9	12.70	36	12.73	12.75	-27	7,128	-0.38%
2019/07/19	24.7	12.65	40	12.63	12.65	-15.3	7,092	-0.22%
2019/07/18	29	12.55	32	12.60	12.60	-3	7,096	-0.04%
2019/07/17	31	12.55	1	12.55	12.55	30	7,086	0.42%
2019/07/16	27	12.55	25	12.60	12.55	2	7,046	0.03%
2019/07/15	31	12.58	27	12.62	12.60	4	7,034	0.06%
2019/07/12	0	0.00	25	12.58	12.60	-25	7,022	-0.36%
2019/07/11	12	12.53	15	12.55	12.55	-3	7,011	-0.04%
2019/07/10	2	12.50	13	12.50	12.50	-11	7,008	-0.16%
2019/07/09	2	12.45	1	12.50	12.50	1	7,017	0.01%
2019/07/08	6	12.49	5	12.45	12.45	1	7,020	0.01%
2019/07/05	1	12.45	2	12.45	12.45	-1	7,018	-0.01%
2019/07/04	14	12.40	6	12.41	12.40	8	7,176	0.11%
2019/07/03	11	12.35	1	12.30	12.40	10	7,239	0.14%
2019/07/02	40	12.33	12	12.31	12.30	28	7,284	0.38%
2019/07/01	10	12.46	0	0.00	12.45	10	7,237	0.14%
2019/06/28	4	12.50	0	0.00	12.50	4	7,189	0.06%
2019/06/27	85	12.48	7	12.46	12.50	78	7,246	1.08%
2019/06/26	13	12.40	1	12.40	12.45	12	7,237	0.17%
2019/06/25	5	12.43	2	12.40	12.45	3	7,224	0.04%
2019/06/24	50	12.41	11	12.45	12.45	39	7,254	0.54%
2019/06/21	11	12.40	2	12.45	12.50	9	7,284	0.12%
2019/06/20	6	12.50	4	12.51	12.50	2	7,287	0.03%
2019/06/19	15.2	12.50	16	12.53	12.55	-0.8	7,346	-0.01%
2019/06/18	15	12.48	3	12.47	12.50	12	7,272	0.17%
2019/06/17	4	12.45	7	12.44	12.45	-3	7,354	-0.04%
2019/06/14	4.5	12.35	2.2	12.40	12.35	2.3	7,446	0.03%
2019/06/13	19	12.25	10	12.28	12.30	9	7,594	0.12%
2019/06/12	41	12.21	55	12.16	12.25	-14	7,738	-0.18%
2019/06/11	44	12.55	77	12.53	12.50	-33	7,488	-0.44%
2019/06/10	25.8	12.71	15	12.75	12.70	10.8	7,366	0.15%
2019/06/06	74	12.52	5	12.54	12.55	69	7,260	0.95%
2019/06/05	34.5	12.38	50	12.40	12.45	-15.5	7,010	-0.22%
2019/06/04	64	12.31	3	12.30	12.30	61	6,885	0.89%
2019/06/03	9	12.20	1.1	12.30	12.30	7.9	6,919	0.11%
2019/05/31	1	12.25	12	12.24	12.25	-11	6,870	-0.16%
2019/05/30	0	0.00	7.4	12.13	12.20	-7.4	6,788	-0.11%
2019/05/29	6	12.09	2	12.10	12.10	4	6,807	0.06%
2019/05/28	50	12.16	1	12.20	12.10	49	6,798	0.72%
2019/05/27	23	12.16	5	12.20	12.20	18	6,759	0.27%
2019/05/24	34	12.02	3.8	12.02	12.10	30.2	6,659	0.45%
2019/05/23	3	12.03	1	12.05	12.00	2	6,584	0.03%
2019/05/22	3	12.10	4	12.06	12.10	-1	6,546	-0.02%
2019/05/21	12	12.05	54	12.04	12.05	-42	6,598	-0.64%
2019/05/20	12	11.85	5	11.90	11.90	7	6,529	0.11%
2019/05/17	4	11.83	1	11.85	11.85	3	6,516	0.05%
2019/05/16	13	11.77	0	0.00	11.80	13	6,538	0.20%
2019/05/15	2	11.83	4	11.80	11.80	-2	6,523	-0.03%
2019/05/14	26	11.71	7	11.71	11.75	19	6,503	0.29%
2019/05/13	15.1	11.84	10	11.80	11.80	5.1	6,397	0.08%
2019/05/10	15	11.88	4	11.94	11.90	11	6,424	0.17%
2019/05/09	16	11.85	8	11.80	11.85	8	6,341	0.13%
2019/05/08	13	11.88	6	11.87	11.90	7	6,297	0.11%
2019/05/07	10	11.93	13	11.90	11.90	-3	6,259	-0.05%
2019/05/06	67	11.88	48	11.90	11.85	19	6,235	0.30%
2019/05/03	67	12.06	19	12.06	12.05	48	6,031	0.80%
2019/05/02	74	12.07	26	12.09	12.15	48	5,909	0.81%
2019/04/30	24	11.96	52	11.99	12.00	-28	5,811	-0.48%
2019/04/29	53	11.73	52	11.80	11.80	1	5,626	0.02%
2019/04/26	32.1	11.48	18	11.49	11.50	14.1	5,418	0.26%
2019/04/25	7	11.37	10.8	11.37	11.40	-3.8	5,215	-0.07%
2019/04/24	17	11.35	1	11.35	11.35	16	5,158	0.31%
2019/04/23	6	11.34	5.1	11.35	11.35	0.9	5,166	0.02%
2019/04/22	6	11.35	3	11.30	11.30	3	5,175	0.06%
2019/04/19	0	0.00	4	11.30	11.30	-4	5,304	-0.08%
2019/04/18	1	11.25	3	11.22	11.20	-2	5,285	-0.04%
2019/04/16	5	11.25	9	11.22	11.25	-4	5,247	-0.08%
2019/04/15	0	11.30	0	0.00	11.30	0	5,204	0.00%
2019/04/12	9	11.23	4	11.25	11.25	5	5,159	0.10%
2019/04/11	7	11.22	2	11.25	11.25	5	5,135	0.10%
2019/04/10	29	11.17	7	11.19	11.25	22	5,099	0.43%
2019/04/09	17	11.31	0	0.00	11.30	17	4,895	0.35%
2019/04/08	49	11.38	28	11.36	11.35	21	4,826	0.44%
2019/04/03	10	11.35	0	0.00	11.35	10	4,730	0.21%
2019/04/02	27	11.39	1	11.40	11.35	26	4,668	0.56%
2019/04/01	50	11.40	2	11.40	11.40	48	4,628	1.04%
2019/03/29	5	11.40	2	11.40	11.40	3	4,544	0.07%
2019/03/28	3	11.38	0	0.00	11.40	3	4,474	0.07%
2019/03/27	11	11.32	3.2	11.33	11.40	7.9	4,445	0.18%
2019/03/26	5	11.34	62	11.35	11.35	-57	4,395	-1.30%
2019/03/25	10	11.15	3	11.17	11.20	7	4,347	0.16%
2019/03/22	11	11.27	40	11.25	11.30	-29	4,262	-0.68%
2019/03/21	2	11.30	53	11.30	11.30	-51	4,179	-1.22%
2019/03/20	5	11.31	0	0.00	11.30	5	4,143	0.12%
2019/03/19	5	11.35	10	11.36	11.40	-5	4,032	-0.12%
2019/03/18	17	11.24	24.6	11.20	11.30	-7.6	3,907	-0.20%
2019/03/15	38	10.99	43	11.04	11.05	-5	3,756	-0.13%
2019/03/14	9	10.89	0	0.00	10.90	9	3,577	0.25%
2019/03/13	34	10.90	1	10.90	10.85	33	3,594	0.92%
2019/03/12	10	10.95	0	0.00	10.90	10	3,577	0.28%
2019/03/11	25	10.93	11	10.90	10.90	14	3,567	0.39%
2019/03/08	15	10.82	1	10.85	10.90	14	3,557	0.39%
2019/03/07	79.5	10.89	3	10.82	10.85	76.5	3,593	2.13%
2019/03/06	1	10.75	5	10.80	10.80	-4	3,456	-0.12%
2019/03/05	1	10.70	0.2	10.70	10.70	0.8	3,415	0.02%
2019/03/04	22	10.67	23.5	10.73	10.75	-1.5	3,395	-0.04%
2019/02/27	52	10.65	1	10.70	10.65	51	3,338	1.53%
2019/02/26	43	10.65	0.2	10.70	10.70	42.8	3,328	1.29%
2019/02/25	7	10.65	8	10.65	10.65	-1	3,279	-0.03%
2019/02/22	5.3	10.65	0	0.00	10.65	5.3	3,243	0.16%
2019/02/21	16	10.60	42	10.65	10.60	-26	3,246	-0.80%
2019/02/20	0	0.00	1	10.65	10.65	-1	3,215	-0.03%
2019/02/19	8	10.59	0	0.00	10.60	8	3,131	0.26%
2019/02/18	30	10.60	0	0.00	10.60	30	3,125	0.96%
2019/02/15	10	10.58	10	10.50	10.55	0	3,103	0.00%
2019/02/14	8.8	10.60	7	10.55	10.60	1.8	3,057	0.06%
2019/02/13	2	10.55	0	0.00	10.60	2	3,026	0.07%
2019/02/12	28	10.55	6.6	10.53	10.50	21.4	2,996	0.71%
2019/02/11	65.5	10.54	0	0.00	10.50	65.5	3,011	2.17%
2019/01/30	14	10.49	1	10.45	10.50	13	2,916	0.45%
2019/01/29	0.5	10.45	0	0.00	10.45	0.5	2,872	0.02%
2019/01/28	10	10.43	10	10.48	10.50	0	2,861	0.00%
2019/01/25	0	0.00	2	10.45	10.45	-2	2,811	-0.07%
2019/01/22	3	10.38	1	10.40	10.45	2	2,773	0.07%
2019/01/18	0	0.00	1	10.35	10.40	-1	2,762	-0.04%
2019/01/17	3	10.35	0	0.00	10.40	3	2,814	0.11%
2019/01/15	1	10.30	69	10.33	10.35	-68	2,893	-2.35%
2019/01/14	3	10.35	2	10.38	10.35	1	2,859	0.03%
2019/01/11	2.1	10.30	17	10.36	10.35	-14.9	3,041	-0.49%
2019/01/07	1	10.20	1.3	10.20	10.20	-0.3	3,068	-0.01%
2019/01/02	0	0.00	1	10.15	10.15	-1	3,317	-0.03%
2018/12/28	0.4	10.20	18	10.15	10.20	-17.6	3,320	-0.53%
2018/12/27	5	10.15	0	0.00	10.10	5	3,415	0.15%
2018/12/26	3	10.10	4	10.11	10.10	-1	3,435	-0.03%
2018/12/25	3	10.10	4	10.10	10.10	-1	3,440	-0.03%
2018/12/22	6	10.12	0	0.00	10.15	6	3,483	0.17%
2018/12/21	4	10.11	0	0.00	10.10	4	3,604	0.11%
2018/12/20	5	10.15	0	0.00	10.15	5	3,624	0.14%
2018/12/19	3	10.15	2	10.15	10.20	1	3,665	0.03%
2018/12/18	16.3	10.15	1	10.20	10.15	15.3	3,656	0.42%
2018/12/17	0	0.00	2	10.23	10.25	-2	3,658	-0.05%
2018/12/13	0	0.00	6	10.23	10.20	-6	3,661	-0.16%
2018/12/12	0	0.00	2	10.20	10.20	-2	3,720	-0.05%
2018/12/11	2	10.18	2	10.20	10.15	0	3,724	0.00%
2018/12/10	9.5	10.13	0	0.00	10.20	9.5	3,816	0.25%
2018/12/07	1	10.15	3	10.15	10.20	-2	3,835	-0.05%
2018/12/06	7	10.19	9.1	10.20	10.15	-2.1	3,851	-0.06%
2018/12/05	6	10.20	0	0.00	10.20	6	3,824	0.16%
2018/12/04	2	10.33	25.6	10.35	10.35	-23.6	3,871	-0.61%
2018/12/03	3	10.30	3	10.33	10.30	0	3,900	0.00%
2018/11/30	2	10.20	2	10.35	10.20	0	3,908	0.00%
2018/11/29	5	10.25	20	10.25	10.25	-15	3,921	-0.38%
2018/11/28	8	10.25	3	10.25	10.25	5	3,926	0.13%
2018/11/23	3	10.20	0	0.00	10.15	3	4,054	0.07%
2018/11/22	2	10.25	0	0.00	10.20	2	4,037	0.05%
2018/11/21	12	10.20	0	0.00	10.20	12	4,067	0.30%
2018/11/20	6	10.25	0	0.00	10.25	6	4,059	0.15%
2018/11/15	6	10.24	0	0.00	10.25	6	4,139	0.14%
2018/11/13	8	10.19	0	0.00	10.25	8	4,180	0.19%
2018/11/12	8	10.22	22	10.25	10.20	-14	4,190	-0.33%
2018/11/08	10	10.30	10	10.35	10.35	0	4,223	0.00%
2018/11/07	0	0.00	7	10.29	10.30	-7	4,210	-0.17%
2018/11/02	2	10.20	4	10.25	10.25	-2	4,328	-0.05%
2018/10/31	9	10.15	0	0.00	10.20	9	4,391	0.20%
2018/10/30	6	10.10	0	0.00	10.10	6	4,388	0.14%
2018/10/29	4	10.14	11	10.10	10.10	-7	4,433	-0.16%
2018/10/26	18	10.06	20	10.05	10.15	-2	4,493	-0.04%
2018/10/25	40	10.04	6	10.05	10.10	34	4,433	0.77%
2018/10/24	22	10.10	4	10.05	10.15	18	4,588	0.39%
2018/10/23	10	10.19	3	10.20	10.15	7	4,772	0.15%
2018/10/22	6	10.29	4	10.30	10.30	2	4,838	0.04%
2018/10/19	62	10.17	3	10.25	10.25	59	4,913	1.20%
2018/10/18	0	0.00	3	10.37	10.30	-3	4,767	-0.06%
2018/10/17	2	10.40	8	10.44	10.40	-6	4,813	-0.12%
2018/10/16	1	10.30	0	0.00	10.35	1	4,846	0.02%
2018/10/15	5	10.32	10.3	10.30	10.30	-5.3	4,820	-0.11%
2018/10/12	8	10.34	8	10.36	10.35	0	4,771	0.00%
2018/10/11	65	10.28	29	10.26	10.25	36	4,722	0.76%
2018/10/09	8	10.60	10	10.60	10.60	-2	4,601	-0.04%
2018/10/08	4	10.50	4.1	10.51	10.50	-0.1	4,611	0.00%
2018/10/05	16	10.48	4	10.51	10.50	12	4,625	0.26%
2018/10/04	14	10.64	10	10.60	10.60	4	4,549	0.09%
2018/10/03	4	10.74	5	10.70	10.70	-1	4,525	-0.02%
2018/10/02	2.5	10.71	0.2	10.75	10.75	2.3	4,509	0.05%
2018/10/01	5	10.75	4	10.75	10.75	1	4,506	0.02%
2018/09/28	7	10.74	23	10.74	10.75	-16	4,511	-0.35%
2018/09/26	0	0.00	1	10.65	10.65	-1	4,432	-0.02%
2018/09/25	8	10.68	8.2	10.65	10.70	-0.2	4,404	0.00%
2018/09/21	6	10.65	65.5	10.70	10.70	-59.5	4,416	-1.35%
2018/09/20	2	10.65	3	10.70	10.70	-1	4,393	-0.02%
2018/09/18	0	0.00	26	10.60	10.65	-26	4,429	-0.59%
2018/09/17	1	10.60	0	0.00	10.60	1	4,390	0.02%
2018/09/14	3	10.65	37	10.64	10.65	-34	4,357	-0.78%
2018/09/13	6	10.55	36	10.60	10.60	-30	4,288	-0.70%
2018/09/11	75	10.45	75	10.48	10.50	0	4,227	0.00%
2018/09/10	156	10.50	158	10.50	10.45	-2	4,240	-0.05%	大買/大賣/
2018/09/07	2	10.40	6	10.41	10.45	-4	4,190	-0.10%
2018/09/06	2.6	10.41	4.1	10.40	10.40	-1.5	4,165	-0.03%
2018/09/05	0.9	10.45	12.8	10.45	10.40	-11.9	4,151	-0.29%
2018/09/04	1.5	10.45	3	10.42	10.45	-1.5	4,076	-0.04%
2018/09/03	26.9	10.45	18	10.40	10.45	8.9	4,100	0.22%
2018/08/31	7	10.39	2	10.40	10.45	5	4,126	0.12%
2018/08/30	0	0.00	11	10.35	10.40	-11	4,135	-0.27%
2018/08/29	0	0.00	39	10.30	10.30	-39	4,118	-0.95%
2018/08/28	1	10.30	13	10.30	10.35	-12	4,150	-0.29%
2018/08/27	0	0.00	8	10.25	10.30	-8	4,122	-0.19%
2018/08/24	80	10.20	75	10.20	10.20	5	4,123	0.12%
2018/08/23	13	10.25	10	10.30	10.30	3	4,134	0.07%
2018/08/22	10	10.25	0	0.00	10.25	10	4,163	0.24%
2018/08/21	43	10.20	40	10.20	10.20	3	4,132	0.07%
2018/08/20	12	10.20	10	10.20	10.20	2	4,110	0.05%
2018/08/16	45	10.12	25	10.15	10.15	20	4,070	0.49%
2018/08/15	29	10.15	26	10.20	10.15	3	4,057	0.07%
2018/08/14	33	10.15	30	10.20	10.15	3	4,055	0.07%
2018/08/13	38	10.18	6	10.15	10.20	32	4,082	0.78%
2018/08/10	20	10.23	20	10.25	10.30	0	4,037	0.00%
2018/08/09	5	10.20	0	0.00	10.20	5	3,994	0.13%
2018/08/08	4	10.25	0	0.00	10.25	4	4,008	0.10%
2018/08/07	1	10.30	0	0.00	10.30	1	3,976	0.03%
2018/08/06	6	10.35	0	0.00	10.35	6	3,963	0.15%
2018/08/03	27	10.20	26	10.25	10.30	1	3,969	0.03%
2018/08/02	72	10.20	70	10.21	10.15	2	3,941	0.05%
2018/08/01	13	10.20	5	10.20	10.25	8	3,873	0.21%
2018/07/31	48	10.13	23	10.12	10.15	25	3,844	0.65%
2018/07/30	27	10.65	1	10.60	10.65	26	3,618	0.72%
2018/07/27	10	10.68	6	10.65	10.65	4	3,390	0.12%
2018/07/26	8	10.64	0	0.00	10.65	8	3,323	0.24%
2018/07/25	10	10.60	0	0.00	10.60	10	3,298	0.30%
2018/07/24	5	10.53	6	10.55	10.55	-1	3,283	-0.03%
2018/07/23	12	10.50	1	10.55	10.50	11	3,231	0.34%
2018/07/20	7	10.49	60	10.50	10.50	-53	3,157	-1.68%
2018/07/19	2	10.50	6.1	10.45	10.45	-4.1	3,156	-0.13%
2018/07/18	3	10.48	2	10.50	10.50	1	3,161	0.03%
2018/07/17	11	10.45	2	10.50	10.50	9	3,142	0.29%
2018/07/16	64	10.40	0	0.00	10.40	64	3,098	2.07%
2018/07/09	5	10.30	0	0.00	10.30	5	3,135	0.16%
2018/07/06	10	10.25	0	0.00	10.25	10	3,140	0.32%
2018/07/05	0	0.00	21	10.32	10.30	-21	3,154	-0.67%
2018/07/04	345	10.31	330	10.36	10.30	15	3,180	0.47%	大買/大賣/
2018/07/03	6	10.34	5	10.35	10.30	1	3,153	0.03%
2018/07/02	71	10.40	65	10.43	10.35	6	3,165	0.19%
2018/06/28	4	10.35	0	0.00	10.35	4	3,155	0.13%
2018/06/27	58	10.45	55	10.40	10.40	3	3,159	0.09%
2018/06/26	28	10.46	20	10.50	10.50	8	3,156	0.25%
2018/06/25	75	10.49	75	10.54	10.50	0	3,141	0.00%
2018/06/22	15	10.50	10	10.53	10.45	5	3,173	0.16%
2018/06/21	46	10.50	45	10.55	10.50	1	3,207	0.03%
2018/06/20	110	10.45	115	10.50	10.50	-5	3,237	-0.15%	大買/大賣/
2018/06/19	30	10.50	42	10.52	10.45	-12	3,242	-0.37%
2018/06/15	1	10.50	1	10.50	10.50	0	3,219	0.00%
2018/06/14	0	0.00	1	10.45	10.45	-1	3,207	-0.03%
2018/06/13	41	10.50	0	0.00	10.45	41	3,230	1.27%
2018/06/12	6	10.50	1	10.50	10.50	5	3,332	0.15%
2018/06/11	12	10.46	0	0.00	10.50	12	3,430	0.35%
2018/06/08	0	0.00	1	10.45	10.40	-1	3,436	-0.03%
2018/06/07	0	0.00	2	10.45	10.45	-2	3,475	-0.06%
2018/06/06	0	0.00	7	10.45	10.45	-7	3,435	-0.20%
2018/06/05	0	0.00	7	10.40	10.45	-7	3,406	-0.21%
2018/06/04	0	0.00	2	10.35	10.40	-2	3,396	-0.06%
2018/05/31	35	10.30	35	10.35	10.30	0	3,413	0.00%
2018/05/30	18	10.30	0	0.00	10.35	18	3,451	0.52%
2018/05/29	15	10.35	15	10.40	10.40	0	3,428	0.00%
2018/05/28	15	10.35	21	10.40	10.40	-6	3,486	-0.17%
2018/05/25	5	10.35	0	0.00	10.35	5	3,514	0.14%
2018/05/23	15	10.35	2	10.35	10.35	13	3,639	0.36%
2018/05/22	2	10.35	0	0.00	10.35	2	3,657	0.05%
2018/05/21	2	10.35	0	0.00	10.40	2	3,760	0.05%
2018/05/18	12	10.33	2	10.38	10.40	10	3,831	0.26%
2018/05/17	2.7	10.35	0	0.00	10.35	2.7	3,867	0.07%
2018/05/16	4	10.36	1	10.35	10.40	3	3,913	0.08%
2018/05/15	1	10.35	72	10.36	10.35	-71	4,007	-1.77%
2018/05/14	4	10.40	0	0.00	10.40	4	4,292	0.09%
2018/05/11	3	10.33	1	10.35	10.35	2	4,328	0.05%
2018/05/10	11	10.30	0	0.00	10.35	11	4,326	0.25%
2018/05/09	1	10.35	0	0.00	10.35	1	4,326	0.02%
2018/05/08	8	10.25	1	10.30	10.30	7	4,389	0.16%
2018/05/07	5	10.30	13	10.26	10.25	-8	4,416	-0.18%
2018/05/04	1	10.30	0	0.00	10.25	1	4,431	0.02%
2018/05/03	6	10.30	5	10.30	10.35	1	4,432	0.02%
2018/05/02	13	10.30	0	0.00	10.30	13	4,416	0.29%
2018/04/30	4	10.15	0	0.00	10.25	4	4,402	0.09%
2018/04/27	1	10.20	3	10.20	10.15	-2	4,407	-0.05%
2018/04/26	14	10.16	3	10.18	10.15	11	4,452	0.25%
2018/04/25	6	10.15	0	0.00	10.15	6	4,507	0.13%
2018/04/24	18	10.15	2	10.20	10.20	16	4,588	0.35%
2018/04/23	7	10.18	0	0.00	10.20	7	4,637	0.15%
2018/04/19	0	0.00	2	10.20	10.20	-2	4,747	-0.04%
2018/04/18	7	10.15	0	0.00	10.15	7	4,775	0.15%
2018/04/17	3	10.13	1	10.15	10.15	2	4,876	0.04%
2018/04/16	4	10.16	4	10.20	10.15	0	4,872	0.00%
2018/04/13	1	10.20	0	0.00	10.20	1	4,906	0.02%
2018/04/12	2	10.15	0	0.00	10.25	2	4,963	0.04%
2018/04/11	10	10.20	2	10.20	10.20	8	4,993	0.16%
2018/04/10	7	10.16	0	0.00	10.20	7	5,003	0.14%
2018/04/09	2	10.15	2	10.18	10.20	0	5,028	0.00%
2018/04/03	9	10.15	0	0.00	10.15	9	5,016	0.18%
2018/04/02	2	10.20	0	0.00	10.20	2	5,002	0.04%
2018/03/31	4	10.20	0	0.00	10.20	4	4,993	0.08%
2018/03/30	16	10.20	0	0.00	10.20	16	5,000	0.32%
2018/03/29	27	10.21	7	10.20	10.20	20	4,992	0.40%
2018/03/27	5	10.22	0	0.00	10.25	5	4,912	0.10%
2018/03/26	6	10.20	1	10.20	10.20	5	4,871	0.10%
2018/03/21	1.1	10.35	0	0.00	10.35	1.1	4,827	0.02%
2018/03/20	10	10.35	0	0.00	10.35	10	4,859	0.21%
2018/03/19	0	0.00	10.9	10.40	10.40	-10.9	4,873	-0.22%
2018/03/16	5	10.30	85	10.34	10.40	-80	4,851	-1.65%
2018/03/15	19	10.30	5	10.30	10.25	14	4,738	0.30%
2018/03/14	26	10.25	0	0.00	10.25	26	4,641	0.56%
2018/03/13	0	0.00	13	10.22	10.25	-13	4,605	-0.28%
2018/03/12	0	0.00	1	10.15	10.15	-1	4,550	-0.02%
2018/03/09	21	10.15	10	10.15	10.15	11	4,563	0.24%
2018/03/08	46	10.19	0	0.00	10.10	46	4,648	0.99%
2018/03/07	11	10.15	0	0.00	10.10	11	4,706	0.23%
2018/03/06	7	10.15	50	10.15	10.10	-43	4,787	-0.90%
2018/03/05	4	10.15	3	10.20	10.10	1	4,831	0.02%
2018/03/02	0	0.00	20	10.15	10.10	-20	4,769	-0.42%
2018/03/01	11	10.15	0	0.00	10.20	11	4,752	0.23%
2018/02/27	13	10.19	38	10.15	10.15	-25	4,699	-0.53%
2018/02/26	21	10.20	0	0.00	10.15	21	4,673	0.45%
2018/02/23	3	10.22	1	10.25	10.20	2	4,680	0.04%
2018/02/22	0	0.00	10	10.10	10.15	-10	4,685	-0.21%
2018/02/21	30	10.05	0	0.00	10.15	30	4,736	0.63%
2018/02/12	31	10.03	0	0.00	10.00	31	4,626	0.67%
2018/02/09	10	9.89	8	9.83	10.05	2	4,513	0.04%
2018/02/08	15	9.98	2	9.98	10.00	13	4,451	0.29%
2018/02/07	42	9.97	12	10.00	10.00	30	4,414	0.68%
2018/02/06	25	9.89	19	9.92	9.88	6	4,306	0.14%
2018/02/05	1	10.10	20	10.05	10.05	-19	4,029	-0.47%
2018/02/02	1	10.20	2	10.20	10.15	-1	3,992	-0.03%
2018/02/01	1	10.15	0	0.00	10.10	1	3,986	0.03%
2018/01/31	1	10.10	5	10.15	10.10	-4	3,981	-0.10%
2018/01/30	22	10.20	0	0.00	10.15	22	3,939	0.56%
2018/01/26	7	10.20	0	0.00	10.20	7	3,907	0.18%
2018/01/25	1	10.20	0	0.00	10.25	1	3,884	0.03%
2018/01/24	0	0.00	2	10.15	10.20	-2	3,869	-0.05%
2018/01/23	0	0.00	0	10.20	10.20	0	3,828	0.00%
2018/01/19	7	10.20	1	10.20	10.25	6	3,734	0.16%
2018/01/18	6	10.24	5	10.35	10.20	1	3,691	0.03%
2018/01/17	2	10.25	0	0.00	10.25	2	3,625	0.06%
2018/01/16	3	10.25	52.1	10.25	10.25	-49.1	3,560	-1.38%
2018/01/15	10	10.25	0	0.00	10.25	10	3,544	0.28%
2018/01/12	0	0.00	2	10.15	10.20	-2	3,618	-0.06%
2018/01/11	6	10.14	40	10.18	10.15	-34	3,576	-0.95%
2018/01/10	1	10.10	0	0.00	10.05	1	3,512	0.03%
2018/01/09	2	10.10	1	10.10	10.10	1	3,492	0.03%
2018/01/08	3	10.13	45.4	10.13	10.10	-42.4	3,454	-1.23%
2018/01/05	2.5	10.05	30.2	10.05	10.05	-27.7	3,377	-0.82%
2018/01/04	17	9.99	1	9.99	10.05	16	3,321	0.48%
2018/01/03	2	9.95	0	0.00	9.97	2	3,281	0.06%
2018/01/02	2	9.90	0	0.00	9.91	2	3,221	0.06%