台中銀 (2812)-新光-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
17.45
漲跌
--
漲幅
0.00%
成交量
3,245張
產業
上市金融類股▼0.97%
873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－新光-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

新光-台中券商分點個股進出
新光-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
2024/04/25	3.2	17.42	11.1	17.45	17.45	-7.9	8,782	-0.09%
2024/04/24	47.8	17.55	1.1	17.55	17.45	46.7	8,771	0.53%
2024/04/23	10.6	17.69	65.1	17.61	17.70	-54.5	8,759	-0.62%
2024/04/22	11.1	17.30	44	17.37	17.30	-32.9	8,673	-0.38%
2024/04/19	94.8	17.04	32.3	17.06	17.10	62.5	8,587	0.73%
2024/04/18	3	17.22	21.1	17.29	17.40	-18.1	8,456	-0.21%
2024/04/17	13.1	17.12	22	17.22	17.30	-8.9	8,453	-0.11%
2024/04/16	35.7	17.09	28.4	17.11	17.00	7.4	8,584	0.09%
2024/04/15	10	17.39	11.2	17.21	17.40	-1.3	8,476	-0.02%
2024/04/12	24.5	17.30	1.8	17.35	17.25	22.7	8,441	0.27%
2024/04/11	9.4	17.39	117.1	17.40	17.45	-107.7	8,412	-1.28%	大賣/鉅額交易
2024/04/10	16.1	17.32	75.6	17.25	17.30	-59.5	8,352	-0.71%
2024/04/09	13.3	17.15	23.1	17.15	17.15	-9.8	8,298	-0.12%
2024/04/08	13.2	17.01	6	17.00	17.10	7.1	8,280	0.09%
2024/04/03	15.8	16.98	10	16.95	17.00	5.8	8,262	0.07%
2024/04/02	18.1	17.06	1.2	17.09	17.00	16.9	8,243	0.20%
2024/04/01	18.3	17.14	110.1	17.10	17.10	-91.8	8,240	-1.11%	大賣/
2024/03/29	184.1	17.05	14.2	17.11	17.10	169.9	8,224	2.07%	大買/鉅額交易
2024/03/28	47.8	17.08	16.7	17.10	17.05	31.2	8,205	0.38%
2024/03/27	4.8	16.99	14.1	17.02	17.05	-9.3	8,207	-0.11%
2024/03/26	4.8	16.91	7.6	16.96	16.85	-2.8	8,182	-0.03%
2024/03/25	39.4	16.93	4.1	16.89	16.90	35.3	8,172	0.43%
2024/03/22	117.7	17.00	102.3	17.00	17.00	15.4	8,244	0.19%	大買/大賣/
2024/03/21	69.3	16.93	173.1	16.91	16.95	-103.7	8,273	-1.25%	大賣/鉅額交易
2024/03/20	67.3	16.80	13.5	16.84	16.75	53.8	8,250	0.65%
2024/03/19	91.1	16.94	122.1	16.95	16.90	-31	8,199	-0.38%	大賣/
2024/03/18	128	17.10	379.5	17.08	17.10	-251.5	8,193	-3.07%	大買/大賣/鉅額交易
2024/03/15	162.2	17.26	310.8	17.32	17.20	-148.6	8,090	-1.84%	大買/大賣/鉅額交易
2024/03/14	72.1	17.66	81	17.67	17.55	-8.9	7,817	-0.11%
2024/03/13	4.5	17.42	105.4	17.52	17.55	-100.8	7,716	-1.31%	大賣/
2024/03/12	10	17.26	13	17.25	17.30	-3	7,655	-0.04%
2024/03/11	97.3	17.15	3.1	17.16	17.15	94.2	7,752	1.22%
2024/03/08	190.6	17.12	84	17.09	17.10	106.6	7,737	1.38%	大買/鉅額交易
2024/03/07	479.7	17.10	9.1	17.15	17.15	470.5	7,643	6.16%	大買/鉅額交易
2024/03/06	26.7	17.05	120.5	17.00	17.10	-93.9	7,564	-1.24%	大賣/
2024/03/05	12.5	16.75	14.2	16.76	16.75	-1.7	7,463	-0.02%
2024/03/04	55.4	16.73	18.8	16.72	16.75	36.6	7,428	0.49%
2024/03/01	53.8	16.77	68.1	16.76	16.80	-14.3	7,384	-0.19%
2024/02/29	44.7	16.51	42.8	16.52	16.65	1.9	7,294	0.03%
2024/02/27	12.8	16.36	33.5	16.35	16.40	-20.7	7,143	-0.29%
2024/02/26	67.7	16.31	298.3	16.28	16.40	-230.5	7,083	-3.25%	大賣/鉅額交易
2024/02/23	139.3	15.73	9.2	15.66	15.70	130.1	6,620	1.97%	大買/鉅額交易
2024/02/22	63	15.79	4.2	15.79	15.80	58.8	6,636	0.89%
2024/02/21	1.6	15.72	45.4	15.74	15.85	-43.8	6,618	-0.66%
2024/02/20	29	15.61	35	15.60	15.60	-6	6,703	-0.09%
2024/02/19	39.4	15.55	13	15.57	15.60	26.4	6,726	0.39%
2024/02/16	153.1	15.47	14.7	15.53	15.50	138.4	6,724	2.06%	大買/鉅額交易
2024/02/15	68.5	15.41	16.2	15.43	15.50	52.3	6,602	0.79%
2024/02/05	52.1	15.38	38.1	15.35	15.35	14	6,461	0.22%
2024/02/02	176.2	15.33	148	15.23	15.40	28.2	6,356	0.44%	大買/大賣/
2024/02/01	598.8	15.14	279.3	15.15	15.30	319.5	6,057	5.28%	大買/大賣/鉅額交易
2024/01/31	79.7	15.87	107	15.77	15.70	-27.3	4,569	-0.60%	大賣/
2024/01/30	9.3	15.92	0.3	15.95	15.85	9	4,473	0.20%
2024/01/29	10.2	15.97	0.2	15.95	15.95	10	4,450	0.22%
2024/01/26	1.4	15.96	13	15.90	16.00	-11.6	4,453	-0.26%
2024/01/25	9.1	15.93	1	15.95	15.90	8.1	4,461	0.18%
2024/01/24	15.2	15.93	2.6	15.91	15.90	12.6	4,468	0.28%
2024/01/23	2	15.90	5	15.90	15.95	-3	4,477	-0.07%
2024/01/22	5.3	15.89	11.7	15.85	15.85	-6.4	4,498	-0.14%
2024/01/19	20.2	15.85	6	15.88	15.95	14.2	4,497	0.32%
2024/01/18	22.4	15.85	24.6	15.85	15.85	-2.2	4,502	-0.05%
2024/01/17	50.8	15.79	0.3	15.85	15.80	50.5	4,485	1.12%
2024/01/16	42.1	15.92	3	15.95	15.90	39.1	4,430	0.88%
2024/01/15	21	16.11	25.3	16.14	16.10	-4.3	4,366	-0.10%
2024/01/12	7.1	16.09	29	16.10	16.15	-21.9	4,399	-0.50%
2024/01/11	6.6	16.20	22.7	16.17	16.20	-16.1	4,382	-0.37%
2024/01/10	43.3	16.09	158.3	16.09	16.15	-115	4,400	-2.61%	大賣/鉅額交易
2024/01/09	31.3	15.87	25	15.89	15.85	6.3	4,223	0.15%
2024/01/08	12	15.95	11.1	16.02	15.90	0.9	4,216	0.02%
2024/01/05	22.1	15.93	14	15.95	15.95	8.1	4,209	0.19%
2024/01/04	12.8	15.91	21.1	15.94	15.95	-8.4	4,224	-0.20%
2024/01/03	25.3	15.86	37	15.89	15.90	-11.7	4,301	-0.27%
2024/01/02	31.8	15.89	16	15.92	15.90	15.8	4,294	0.37%
2023/12/29	23.1	15.91	2.7	15.92	15.90	20.4	4,321	0.47%
2023/12/28	0.5	15.97	23.1	15.96	16.00	-22.6	4,325	-0.52%
2023/12/27	4.1	15.90	19	15.88	15.90	-15	4,332	-0.35%
2023/12/26	5.3	15.92	89.1	15.94	15.95	-83.8	4,327	-1.94%
2023/12/25	19.1	15.82	88.4	15.81	15.80	-69.4	4,334	-1.60%
2023/12/22	18.5	15.69	24.3	15.72	15.70	-5.7	4,353	-0.13%
2023/12/21	22	15.78	2.1	15.85	15.75	19.9	4,350	0.46%
2023/12/20	21.2	15.85	4	15.91	15.90	17.2	4,329	0.40%
2023/12/19	97.5	15.75	160.1	15.75	15.75	-62.5	4,316	-1.45%	大賣/
2023/12/18	129.9	16.00	11.1	16.02	15.95	118.8	4,231	2.81%	大買/鉅額交易
2023/12/15	36.6	16.29	3.9	16.29	16.20	32.6	4,157	0.78%
2023/12/14	18.7	16.33	268.3	16.36	16.35	-249.7	4,138	-6.03%	大賣/鉅額交易
2023/12/13	88.9	16.33	278.4	16.24	16.20	-189.5	4,085	-4.64%	大賣/鉅額交易
2023/12/12	13.8	16.45	25.6	16.50	16.50	-11.7	3,978	-0.29%
2023/12/11	31.6	16.43	35.2	16.39	16.45	-3.6	3,940	-0.09%
2023/12/08	11.1	16.15	107.7	16.15	16.20	-96.6	3,811	-2.53%	大賣/
2023/12/07	68.2	15.97	107.4	16.02	16.05	-39.1	3,739	-1.05%	大賣/
2023/12/06	72.4	16.05	28	16.05	16.05	44.4	3,707	1.20%
2023/12/05	5.2	15.80	14.4	15.82	15.80	-9.2	3,551	-0.26%
2023/12/04	15.9	15.73	3.7	15.76	15.80	12.2	3,503	0.35%
2023/12/01	8.3	15.70	16.1	15.75	15.75	-7.8	3,500	-0.22%
2023/11/30	14.1	15.62	18.3	15.73	15.80	-4.3	3,475	-0.12%
2023/11/29	10.5	15.65	23.1	15.65	15.65	-12.6	3,395	-0.37%
2023/11/28	10.3	15.59	29.2	15.60	15.65	-18.9	3,389	-0.56%
2023/11/27	14.5	15.56	78.9	15.63	15.55	-64.4	3,344	-1.93%
2023/11/24	32.6	15.61	2.8	15.65	15.60	29.8	3,336	0.89%
2023/11/23	156.9	15.61	80.9	15.60	15.70	76	3,312	2.29%	大買/
2023/11/22	3.1	15.40	37.6	15.43	15.50	-34.5	3,201	-1.08%
2023/11/21	88.6	15.37	6	15.42	15.45	82.6	3,169	2.61%
2023/11/20	189.1	15.35	14	15.36	15.40	175.1	3,079	5.68%	大買/鉅額交易
2023/11/17	13.2	15.25	32.1	15.18	15.35	-19	3,026	-0.63%
2023/11/16	7.8	15.00	45.6	15.02	15.05	-37.8	2,867	-1.32%
2023/11/15	4	14.99	12	14.98	15.00	-8	2,824	-0.28%
2023/11/14	8.4	14.92	1.9	14.90	14.95	6.6	2,820	0.23%
2023/11/13	6.4	14.92	9.1	14.90	14.90	-2.7	2,868	-0.10%
2023/11/10	44.1	14.90	0	0.00	14.90	44.1	2,997	1.47%
2023/11/09	11.1	14.85	2	14.88	14.90	9.1	3,030	0.30%
2023/11/08	7.1	14.85	7	14.85	14.85	0	3,096	0.00%
2023/11/07	7.7	14.84	1	14.85	14.85	6.7	3,084	0.22%
2023/11/06	0.7	14.95	85	14.86	14.90	-84.3	3,086	-2.73%
2023/11/03	3	14.83	40	14.85	14.80	-37	3,084	-1.20%
2023/11/02	0.7	14.75	0	0.00	14.80	0.7	3,126	0.02%
2023/11/01	10.7	14.67	24.5	14.67	14.70	-13.8	3,122	-0.44%
2023/10/31	17.7	14.69	12.4	14.69	14.70	5.3	3,135	0.17%
2023/10/30	14.5	14.69	7	14.75	14.65	7.5	3,243	0.23%
2023/10/27	2.2	14.75	55	14.75	14.70	-52.8	3,250	-1.62%
2023/10/26	29	14.70	70	14.71	14.75	-41	3,303	-1.24%
2023/10/25	63	14.78	33	14.75	14.75	30	3,294	0.91%
2023/10/24	28	14.75	5.2	14.75	14.75	22.8	3,336	0.68%
2023/10/23	41	14.76	6	14.80	14.80	35	3,373	1.04%
2023/10/20	30.4	14.78	7	14.80	14.85	23.4	3,402	0.69%
2023/10/19	4.1	14.85	2	14.90	14.90	2.1	3,428	0.06%
2023/10/18	13.4	14.86	78.8	14.90	14.90	-65.4	3,467	-1.89%
2023/10/17	40.1	14.94	0	0.00	14.90	40.1	3,476	1.15%
2023/10/16	4.5	14.90	25	14.90	14.95	-20.6	3,655	-0.56%
2023/10/13	7.1	14.95	6	14.95	14.95	1.1	4,098	0.03%
2023/10/12	9.2	14.96	40	14.96	15.00	-30.8	4,414	-0.70%
2023/10/11	8.3	14.86	81.2	14.87	14.95	-72.9	4,524	-1.61%
2023/10/06	2.2	14.78	0.5	14.78	14.75	1.7	4,514	0.04%
2023/10/05	17	14.67	3.3	14.70	14.70	13.7	4,580	0.30%
2023/10/04	21	14.71	95.1	14.75	14.70	-74	4,602	-1.61%
2023/10/03	43	14.77	15	14.78	14.80	28	4,687	0.60%
2023/10/02	15.5	14.75	1	14.75	14.75	14.5	4,752	0.30%
2023/09/28	29.4	14.73	1	14.75	14.65	28.4	4,891	0.58%
2023/09/27	10.5	14.70	25.3	14.70	14.70	-14.8	4,938	-0.30%
2023/09/26	10.2	14.72	0	0.00	14.70	10.2	4,961	0.21%
2023/09/25	15.1	14.79	28.3	14.80	14.80	-13.2	5,037	-0.26%
2023/09/22	23.6	14.75	6	14.75	14.75	17.6	5,226	0.34%
2023/09/21	11.3	14.79	16.3	14.79	14.75	-5	5,228	-0.10%
2023/09/20	1	14.93	1	14.85	14.90	0	5,212	0.00%
2023/09/19	23.8	14.86	4	14.85	14.85	19.8	5,230	0.38%
2023/09/18	2.7	14.89	1	14.90	14.90	1.7	5,284	0.03%
2023/09/15	2	14.93	7.1	14.95	14.95	-5.1	5,308	-0.10%
2023/09/14	2.6	14.90	2	14.93	14.90	0.6	5,299	0.01%
2023/09/13	4.9	14.90	36.8	14.87	14.90	-31.9	5,311	-0.60%
2023/09/12	17.6	14.80	4	14.81	14.85	13.6	5,371	0.25%
2023/09/11	11.3	14.79	2	14.70	14.80	9.3	5,403	0.17%
2023/09/08	3.1	14.80	1.3	14.76	14.80	1.8	5,393	0.03%
2023/09/07	25.3	14.77	1.5	14.77	14.75	23.8	5,419	0.44%
2023/09/06	9.7	14.86	26.6	14.85	14.80	-17	5,466	-0.31%
2023/09/05	1.2	14.95	15.2	14.93	14.90	-14	5,470	-0.26%
2023/09/04	6	14.91	4.3	14.95	14.90	1.7	5,520	0.03%
2023/09/01	7	14.84	0	0.00	14.85	7	5,539	0.13%
2023/08/31	4.9	14.81	5	14.80	14.75	-0.1	5,542	0.00%
2023/08/30	29.5	14.77	12.9	14.77	14.80	16.5	5,615	0.29%
2023/08/29	5.5	14.76	10.1	14.80	14.80	-4.5	5,620	-0.08%
2023/08/28	5.2	14.70	51.7	14.68	14.70	-46.5	5,646	-0.82%
2023/08/25	4.7	14.61	0	0.00	14.60	4.7	5,686	0.08%
2023/08/24	13	14.60	0.2	14.66	14.65	12.8	5,703	0.22%
2023/08/23	11.2	14.62	15	14.65	14.60	-3.8	5,763	-0.07%
2023/08/22	15.2	14.63	0.1	14.65	14.65	15	5,809	0.26%
2023/08/21	23	14.56	13.2	14.64	14.65	9.8	5,828	0.17%
2023/08/18	13.6	14.54	22.7	14.58	14.55	-9.1	5,861	-0.16%
2023/08/17	32.4	14.38	18	14.42	14.55	14.4	5,830	0.25%
2023/08/16	68.4	14.44	35.5	14.48	14.50	32.9	5,797	0.57%
2023/08/15	7.4	14.68	10	14.66	14.65	-2.6	5,689	-0.04%
2023/08/14	104.8	14.74	16.9	14.76	14.70	87.8	5,704	1.54%	大買/
2023/08/11	5	14.86	2	14.88	14.90	3	5,765	0.05%
2023/08/10	4.1	14.86	1	14.85	14.85	3.1	5,816	0.05%
2023/08/09	5.7	14.86	3	14.85	14.85	2.7	5,824	0.05%
2023/08/08	14.8	14.85	7	14.80	14.80	7.8	5,865	0.13%
2023/08/07	14	14.91	3.5	14.89	14.90	10.5	5,967	0.18%
2023/08/04	4.4	14.85	3	14.85	14.85	1.4	5,993	0.02%
2023/08/02	16.5	14.85	5.1	14.88	14.85	11.4	6,033	0.19%
2023/08/01	6.6	14.93	10	14.90	15.00	-3.4	6,003	-0.06%
2023/07/31	48	14.94	21	14.97	14.90	27	6,038	0.45%
2023/07/28	27.6	14.97	5.2	14.95	15.00	22.4	6,037	0.37%
2023/07/27	35.4	15.01	137.7	15.06	15.05	-102.3	6,158	-1.66%	大賣/鉅額交易
2023/07/26	9.6	15.05	30	15.05	15.05	-20.4	6,289	-0.32%
2023/07/25	113.7	14.89	20.1	14.88	14.90	93.6	6,312	1.48%	大買/
2023/07/24	42.2	14.81	29	14.80	14.80	13.2	6,290	0.21%
2023/07/21	22.1	14.90	0	0.00	14.90	22.1	6,277	0.35%
2023/07/20	18.4	14.95	17	14.94	14.95	1.4	6,368	0.02%
2023/07/19	68.5	14.98	36	15.09	15.00	32.5	6,347	0.51%
2023/07/18	106.6	15.06	124.1	15.06	15.15	-17.5	6,220	-0.28%	大買/大賣/
2023/07/17	37.6	15.69	34.5	15.68	15.75	3.1	5,840	0.05%
2023/07/14	93	15.55	19	15.49	15.55	74	5,566	1.33%
2023/07/13	26.7	15.46	19.3	15.47	15.45	7.4	5,480	0.13%
2023/07/12	5.3	15.45	8.3	15.48	15.50	-3	5,504	-0.05%
2023/07/11	327.4	15.39	25.6	15.41	15.45	301.8	5,482	5.51%	大買/鉅額交易
2023/07/10	108	15.27	21	15.34	15.25	87	5,506	1.58%	大買/
2023/07/07	29.9	15.11	244.1	15.05	15.20	-214.2	5,473	-3.91%	大賣/鉅額交易
2023/07/06	89.7	15.32	36.1	15.45	15.20	53.6	5,464	0.98%
2023/07/05	203.5	15.53	6.4	15.57	15.50	197.1	5,340	3.69%	大買/鉅額交易
2023/07/04	23	15.49	25.7	15.50	15.45	-2.7	5,311	-0.05%
2023/07/03	9.6	15.44	48.9	15.40	15.45	-39.3	5,297	-0.74%
2023/06/30	31	15.15	43.2	15.13	15.20	-12.2	5,217	-0.23%
2023/06/29	16.5	14.96	11.2	14.99	14.95	5.4	5,042	0.11%
2023/06/28	13.2	14.95	12.3	14.95	14.95	0.9	5,061	0.02%
2023/06/27	8.2	14.91	12.8	14.90	14.90	-4.6	5,091	-0.09%
2023/06/26	10.3	14.93	30.6	14.92	14.95	-20.3	5,095	-0.40%
2023/06/21	11	14.85	12.1	14.84	14.90	-1.1	5,055	-0.02%
2023/06/20	3.1	14.85	17.3	14.80	14.80	-14.2	5,070	-0.28%
2023/06/19	23.7	14.79	28.1	14.78	14.80	-4.4	5,120	-0.09%
2023/06/16	19	14.84	12.4	14.85	14.80	6.5	5,149	0.13%
2023/06/15	10.7	14.85	0	0.00	14.80	10.7	5,129	0.21%
2023/06/14	7.3	14.94	17.4	14.94	14.90	-10.1	5,187	-0.19%
2023/06/13	5.1	14.92	7.6	14.92	14.90	-2.6	5,393	-0.05%
2023/06/12	44.5	14.83	10.1	14.85	14.85	34.5	5,429	0.64%
2023/06/09	16.3	14.75	19	14.75	14.75	-2.7	5,640	-0.05%
2023/06/08	18.4	14.75	29.5	14.76	14.70	-11.1	5,831	-0.19%
2023/06/07	20.3	14.82	5.2	14.83	14.80	15.1	5,987	0.25%
2023/06/06	84.4	14.80	0	0.00	14.80	84.4	6,036	1.40%
2023/06/05	3.3	14.75	13.9	14.76	14.75	-10.6	6,096	-0.17%
2023/06/02	26.8	14.70	24.1	14.70	14.70	2.6	6,155	0.04%
2023/06/01	14.6	14.70	1	14.70	14.65	13.6	6,229	0.22%
2023/05/31	27.2	14.69	4	14.71	14.65	23.2	6,269	0.37%
2023/05/30	5.7	14.67	0	0.00	14.70	5.7	6,363	0.09%
2023/05/29	27.7	14.65	2	14.65	14.65	25.7	6,459	0.40%
2023/05/26	30.1	14.60	19.1	14.62	14.60	11.1	6,599	0.17%
2023/05/25	23	14.66	21.4	14.67	14.65	1.6	6,690	0.02%
2023/05/24	7.6	14.72	21.9	14.70	14.70	-14.3	6,793	-0.21%
2023/05/23	4.4	14.71	23	14.65	14.70	-18.6	6,811	-0.27%
2023/05/22	20.4	14.70	14.1	14.70	14.70	6.3	6,994	0.09%
2023/05/19	13.9	14.70	20	14.66	14.70	-6.1	7,004	-0.09%
2023/05/18	8.7	14.72	198.3	14.70	14.70	-189.5	7,049	-2.69%	大賣/鉅額交易
2023/05/17	23.2	14.75	14.2	14.64	14.75	9	7,009	0.13%
2023/05/16	77.5	14.60	1	14.65	14.65	76.5	6,928	1.10%
2023/05/15	10.5	14.58	22	14.60	14.60	-11.5	6,957	-0.17%
2023/05/12	7.2	14.48	165.6	14.45	14.55	-158.4	6,983	-2.27%	大賣/鉅額交易
2023/05/11	42.2	14.51	21.4	14.55	14.55	20.8	7,003	0.30%
2023/05/10	37.7	14.68	10.6	14.68	14.70	27.1	6,955	0.39%
2023/05/09	10.5	14.63	6	14.65	14.70	4.5	7,038	0.06%
2023/05/08	7.6	14.62	32.5	14.61	14.65	-24.9	7,071	-0.35%
2023/05/05	8.2	14.56	10.4	14.60	14.65	-2.1	7,115	-0.03%
2023/05/04	2.4	14.50	7.8	14.52	14.55	-5.5	7,194	-0.08%
2023/05/03	32.5	14.45	35.6	14.46	14.45	-3.1	7,183	-0.04%
2023/05/02	120.6	14.24	15.9	14.36	14.40	104.7	7,141	1.47%	大買/鉅額交易
2023/04/28	350.2	14.15	445.2	14.15	14.10	-94.9	7,128	-1.33%	大買/大賣/
2023/04/27	3.9	14.11	17.3	14.10	14.10	-13.4	7,151	-0.19%
2023/04/26	455.8	14.10	16.3	14.05	14.10	439.5	7,185	6.12%	大買/鉅額交易
2023/04/25	51.3	14.08	91	14.05	14.00	-39.7	7,220	-0.55%
2023/04/24	12.3	13.97	108.4	14.00	14.00	-96.1	7,138	-1.35%	大賣/
2023/04/21	4.8	13.94	46	13.96	13.95	-41.2	7,197	-0.57%
2023/04/20	18.6	13.96	432	14.00	13.95	-413.4	7,250	-5.70%	大賣/鉅額交易
2023/04/19	437.9	14.10	94	14.10	14.10	343.9	7,242	4.75%	大買/鉅額交易
2023/04/18	0.2	14.10	15.2	14.14	14.05	-15	7,222	-0.21%
2023/04/17	9.1	14.17	7.9	14.19	14.15	1.3	7,182	0.02%
2023/04/14	26.1	14.19	21	14.17	14.15	5.1	7,079	0.07%
2023/04/13	28.7	14.19	117	14.11	14.15	-88.3	7,050	-1.25%	大賣/
2023/04/12	8.4	14.05	15.1	14.06	14.10	-6.8	6,995	-0.10%
2023/04/11	4.2	14.01	8	14.02	14.00	-3.8	6,937	-0.05%
2023/04/10	43.3	13.99	5	14.00	13.95	38.3	6,892	0.56%
2023/04/07	7.6	13.94	5	13.95	13.95	2.6	6,853	0.04%
2023/04/06	7.9	13.87	23.3	13.86	13.90	-15.4	6,826	-0.23%
2023/03/31	3.7	13.84	11	13.81	13.85	-7.3	6,814	-0.11%
2023/03/30	34.2	13.84	2	13.83	13.80	32.2	6,848	0.47%
2023/03/29	27.3	13.84	3.7	13.85	13.85	23.6	7,078	0.33%
2023/03/28	4.3	13.80	6.1	13.82	13.85	-1.8	7,090	-0.03%
2023/03/27	18.6	13.79	8.5	13.75	13.75	10.1	7,037	0.14%
2023/03/24	13.6	13.83	0	0.00	13.80	13.6	7,039	0.19%
2023/03/23	31.5	13.79	1.4	13.80	13.80	30.2	7,004	0.43%
2023/03/22	5.6	13.81	26	13.80	13.80	-20.4	6,973	-0.29%
2023/03/21	31.1	13.70	21	13.70	13.75	10.1	6,921	0.15%
2023/03/20	34.6	13.55	8.1	13.55	13.60	26.5	6,858	0.39%
2023/03/17	57.8	13.55	60	13.55	13.55	-2.2	6,842	-0.03%
2023/03/16	139	13.49	94.2	13.56	13.50	44.8	6,757	0.66%	大買/
2023/03/15	63.8	13.70	41.5	13.69	13.70	22.3	6,556	0.34%
2023/03/14	79.3	13.57	102.2	13.58	13.60	-22.9	6,510	-0.35%	大賣/
2023/03/13	177	13.59	317	13.64	13.75	-140	6,266	-2.23%	大買/大賣/鉅額交易
2023/03/10	85	13.89	1,018.5	13.90	13.90	-933.5	6,050	-15.43%	大賣/鉅額交易
2023/03/09	46.5	14.08	18	14.10	14.05	28.6	5,909	0.48%
2023/03/08	61.3	14.09	23	14.12	14.15	38.3	5,845	0.66%
2023/03/07	6.7	14.00	68.1	14.01	14.05	-61.5	5,796	-1.06%
2023/03/06	208.3	13.86	13.7	13.88	13.90	194.6	5,682	3.43%	大買/鉅額交易
2023/03/03	50	13.75	7	13.73	13.75	43	5,597	0.77%
2023/03/02	29	13.77	98.1	13.76	13.75	-69.1	5,567	-1.24%
2023/03/01	15.4	13.83	25.8	13.82	13.90	-10.4	5,443	-0.19%
2023/02/24	288.2	13.79	55.2	13.76	13.75	233.1	5,339	4.37%	大買/鉅額交易
2023/02/23	506.2	13.60	47.8	13.64	13.65	458.4	5,141	8.92%	大買/鉅額交易
2023/02/22	707.1	13.41	13.6	13.39	13.45	693.5	5,001	13.87%	大買/鉅額交易
2023/02/21	36.5	13.38	7	13.40	13.35	29.5	4,879	0.60%
2023/02/20	33.8	13.39	37.5	13.30	13.40	-3.7	4,846	-0.08%
2023/02/17	52.5	13.25	12.5	13.25	13.25	40	4,645	0.86%
2023/02/16	28.2	13.20	19	13.20	13.20	9.2	4,645	0.20%
2023/02/15	22.5	13.20	25.4	13.21	13.20	-2.9	4,625	-0.06%
2023/02/14	23	13.25	13.3	13.20	13.25	9.7	4,611	0.21%
2023/02/13	41.2	13.18	40.5	13.20	13.25	0.7	4,583	0.02%
2023/02/10	26.5	13.21	2	13.25	13.20	24.5	4,525	0.54%
2023/02/09	40.1	13.22	6	13.25	13.20	34.1	4,484	0.76%
2023/02/08	5.3	13.24	53.7	13.22	13.20	-48.4	4,419	-1.10%
2023/02/07	39.3	13.15	3	13.13	13.20	36.3	4,333	0.84%
2023/02/06	24.5	13.19	10	13.20	13.20	14.5	4,217	0.34%
2023/02/03	14.8	13.17	20.7	13.25	13.25	-5.9	4,145	-0.14%
2023/02/02	17	13.20	15.1	13.20	13.20	1.9	4,044	0.05%
2023/02/01	15	13.13	5	13.15	13.10	10	3,912	0.26%
2023/01/31	27.2	13.10	14	13.13	13.10	13.2	3,879	0.34%
2023/01/30	57.4	13.10	40.5	13.10	13.10	16.8	3,815	0.44%
2023/01/17	41.1	13.05	0	0.00	13.05	41.1	3,692	1.11%
2023/01/16	17.1	13.07	11.3	13.07	13.10	5.8	3,604	0.16%
2023/01/13	30.1	13.01	1.5	13.08	13.05	28.6	3,586	0.80%
2023/01/12	22	13.09	10.7	13.07	13.05	11.4	3,620	0.31%
2023/01/11	11	13.20	138.5	13.15	13.10	-127.5	3,655	-3.49%	大賣/鉅額交易
2023/01/10	0.8	13.10	46.7	13.10	13.10	-45.9	3,627	-1.27%
2023/01/09	6.1	13.00	87.3	12.99	13.00	-81.2	3,597	-2.26%
2023/01/06	18.2	12.85	333.1	12.85	12.90	-314.9	3,593	-8.76%	大賣/鉅額交易
2023/01/05	12.1	12.89	2	12.92	12.90	10.1	3,688	0.27%
2023/01/04	1.1	12.85	263.5	12.85	12.80	-262.4	3,685	-7.12%	大賣/鉅額交易
2023/01/03	5.8	12.82	61	12.85	12.80	-55.2	3,760	-1.47%
2022/12/30	421.4	12.85	0.5	12.90	12.80	420.9	3,751	11.22%	大買/鉅額交易
2022/12/29	6.6	12.80	8.4	12.83	12.80	-1.8	3,749	-0.05%
2022/12/28	7.2	12.85	6.2	12.87	12.85	1	3,778	0.03%
2022/12/27	4	12.85	1	12.85	12.90	3	3,789	0.08%
2022/12/26	7.5	12.84	10.3	12.85	12.85	-2.8	3,828	-0.07%
2022/12/23	18	12.80	6	12.81	12.80	12	3,880	0.31%
2022/12/22	14.5	12.82	11.5	12.81	12.85	2.9	3,917	0.07%
2022/12/21	92	12.79	101.4	12.81	12.80	-9.5	3,953	-0.24%	大賣/
2022/12/20	8.3	12.97	3.2	13.00	12.95	5.1	3,763	0.14%
2022/12/19	1	13.05	6	13.05	13.05	-5	3,818	-0.13%
2022/12/16	19.5	13.05	7.2	13.05	13.10	12.3	3,829	0.32%
2022/12/15	2	13.05	4.1	13.10	13.10	-2.1	3,832	-0.05%
2022/12/14	12	13.06	7.5	13.13	13.10	4.5	3,850	0.12%
2022/12/13	61	13.14	3	13.10	13.05	58	3,832	1.51%
2022/12/12	68.2	13.09	20	13.18	13.10	48.2	3,884	1.24%
2022/12/09	1.2	13.13	15.2	13.06	13.15	-14	4,134	-0.34%
2022/12/08	5	12.95	3	13.00	12.95	2	4,129	0.05%
2022/12/07	20	13.03	14	13.09	13.00	6	4,152	0.14%
2022/12/06	16.5	13.05	9	13.02	13.00	7.5	4,145	0.18%
2022/12/05	16	13.09	0.2	13.20	13.15	15.9	4,197	0.38%
2022/12/02	19	13.14	5	13.10	13.10	14	4,207	0.33%
2022/12/01	3.7	13.20	35.1	13.19	13.15	-31.3	4,264	-0.73%
2022/11/30	33	13.15	52.2	13.17	13.10	-19.2	4,262	-0.45%
2022/11/29	108	13.05	92.8	13.09	13.15	15.2	4,285	0.35%	大買/
2022/11/28	11	12.95	15.4	13.00	13.05	-4.4	4,269	-0.10%
2022/11/25	10.2	13.00	22	13.01	13.05	-11.9	4,339	-0.27%
2022/11/24	11.1	13.00	5.6	12.99	13.05	5.5	4,349	0.13%
2022/11/23	2	12.90	5	12.90	12.95	-3	4,328	-0.07%
2022/11/22	0.5	12.85	4.1	12.80	12.85	-3.6	4,317	-0.08%
2022/11/21	3	12.75	3	12.75	12.75	0	4,315	0.00%
2022/11/18	26.7	12.70	5.3	12.70	12.75	21.4	4,338	0.49%
2022/11/17	21.2	12.71	18	12.73	12.75	3.2	4,353	0.07%
2022/11/16	32.8	12.79	0.7	12.86	12.70	32.1	4,356	0.74%
2022/11/15	4	12.85	33	12.88	12.90	-29	4,331	-0.67%
2022/11/14	4.2	12.93	14.1	12.89	12.95	-9.9	4,307	-0.23%
2022/11/11	119	12.89	34	12.94	12.90	85	4,264	1.99%	大買/
2022/11/10	1	12.80	24.1	12.88	12.75	-23.1	4,257	-0.54%
2022/11/09	5.4	12.85	76.6	12.85	12.90	-71.2	4,254	-1.67%
2022/11/08	1	12.70	9.2	12.71	12.70	-8.2	4,229	-0.19%
2022/11/07	1.1	12.55	23.3	12.59	12.60	-22.3	4,212	-0.53%
2022/11/04	1.7	12.50	13.1	12.50	12.50	-11.4	4,241	-0.27%
2022/11/03	4	12.41	5	12.45	12.40	-1	4,282	-0.02%
2022/11/02	8.2	12.48	59	12.45	12.45	-50.8	4,285	-1.19%
2022/11/01	21.2	12.53	26.6	12.50	12.50	-5.5	4,289	-0.13%
2022/10/31	1.3	12.52	0	0.00	12.55	1.3	4,274	0.03%
2022/10/28	11	12.50	12	12.50	12.50	-1	4,269	-0.02%
2022/10/27	8.7	12.53	7.5	12.50	12.45	1.2	4,288	0.03%
2022/10/26	5.1	12.48	1.2	12.45	12.45	3.9	4,280	0.09%
2022/10/25	2.1	12.35	1.2	12.35	12.35	0.9	4,256	0.02%
2022/10/24	54.9	12.40	5.8	12.38	12.35	49.1	4,248	1.16%
2022/10/21	3.1	12.20	0.2	12.30	12.25	2.9	4,271	0.07%
2022/10/20	51.8	12.15	4.2	12.11	12.20	47.6	4,234	1.12%
2022/10/19	59	12.49	57	12.55	12.40	2	4,117	0.05%
2022/10/18	18.2	12.61	0.2	12.70	12.65	18	4,054	0.44%
2022/10/17	39.6	12.65	38.3	12.59	12.65	1.3	4,008	0.03%
2022/10/14	22.8	12.86	41.4	12.85	12.85	-18.5	3,986	-0.46%
2022/10/13	58.3	12.98	43	12.92	12.80	15.3	4,037	0.38%
2022/10/12	17.5	13.05	1	13.05	13.05	16.5	4,079	0.40%
2022/10/11	51	13.05	24.2	13.05	13.00	26.8	4,314	0.62%
2022/10/07	9.1	13.13	3.1	13.10	13.15	6	4,344	0.14%
2022/10/06	13	13.05	3.2	13.10	13.10	9.8	4,371	0.22%
2022/10/05	13.5	13.12	5.3	13.10	13.05	8.2	4,433	0.18%
2022/10/04	34.3	13.07	0	0.00	13.10	34.3	4,464	0.77%
2022/10/03	2.4	13.08	8.4	13.09	13.10	-6	4,464	-0.13%
2022/09/30	6.8	13.11	65.5	13.10	13.15	-58.8	4,468	-1.31%
2022/09/29	23	13.11	2	13.20	13.20	21	4,468	0.47%
2022/09/28	58	13.11	26.2	13.12	13.05	31.9	4,495	0.71%
2022/09/27	19	13.30	6	13.34	13.30	13	4,445	0.29%
2022/09/26	100.1	13.44	7.6	13.38	13.35	92.4	4,429	2.09%
2022/09/23	9.2	13.58	1.4	13.64	13.55	7.8	4,403	0.18%
2022/09/22	23.2	13.49	2.4	13.55	13.60	20.9	4,488	0.46%
2022/09/21	25.9	13.54	0	0.00	13.55	25.9	4,457	0.58%
2022/09/20	20	13.60	1	13.60	13.55	19	4,448	0.43%
2022/09/19	17.5	13.51	2	13.50	13.55	15.5	4,465	0.35%
2022/09/16	20.5	13.55	4.3	13.63	13.45	16.2	4,446	0.36%
2022/09/15	1	13.60	1	13.65	13.65	0	4,240	0.00%
2022/09/14	15.6	13.57	4.5	13.59	13.55	11	4,252	0.26%
2022/09/13	12.3	13.63	20	13.65	13.65	-7.8	4,290	-0.18%
2022/09/12	13.1	13.61	0.2	13.70	13.70	12.9	4,426	0.29%
2022/09/08	20.1	13.52	1.4	13.60	13.65	18.7	4,546	0.41%
2022/09/07	67.5	13.53	12.3	13.50	13.55	55.2	4,599	1.20%
2022/09/06	35.1	13.74	42.3	13.67	13.70	-7.2	4,590	-0.16%
2022/09/05	28.8	13.76	50.7	13.78	13.80	-22	4,576	-0.48%
2022/09/02	19.1	13.71	43	13.74	13.70	-23.8	4,588	-0.52%
2022/09/01	36.6	13.54	35.3	13.55	13.70	1.3	4,588	0.03%
2022/08/31	10.8	13.60	65.3	13.65	13.65	-54.5	4,511	-1.21%
2022/08/30	15.9	13.55	11	13.50	13.50	4.9	4,513	0.11%
2022/08/29	24.6	13.55	4.1	13.50	13.55	20.6	4,507	0.46%
2022/08/26	12.4	13.56	18.6	13.60	13.60	-6.2	4,509	-0.14%
2022/08/25	15.2	13.56	102.2	13.60	13.55	-87	4,513	-1.93%	大賣/
2022/08/24	32.8	13.50	36.8	13.55	13.50	-4	4,508	-0.09%
2022/08/23	8.6	13.43	10.6	13.44	13.45	-2	4,529	-0.04%
2022/08/22	10.5	13.46	74.1	13.49	13.45	-63.6	4,560	-1.39%
2022/08/19	2	13.50	13.1	13.50	13.45	-11.1	4,583	-0.24%
2022/08/18	34.3	13.48	18	13.53	13.45	16.3	4,601	0.35%
2022/08/17	110.3	13.52	27	13.57	13.45	83.3	4,630	1.80%	大買/
2022/08/16	7.3	13.55	4	13.55	13.55	3.3	4,618	0.07%
2022/08/15	34.1	13.57	13	13.55	13.60	21.1	4,645	0.45%
2022/08/12	13.4	13.65	10	13.65	13.65	3.4	4,669	0.07%
2022/08/11	29.2	13.63	59.5	13.59	13.70	-30.3	4,732	-0.64%
2022/08/10	23	13.48	10.1	13.44	13.50	12.9	4,772	0.27%
2022/08/09	4	13.33	8	13.33	13.35	-4	4,781	-0.08%
2022/08/08	16	13.20	20.2	13.23	13.25	-4.2	4,852	-0.09%
2022/08/05	1.4	13.22	0.1	13.30	13.25	1.3	4,941	0.03%
2022/08/04	15.2	13.01	20	13.05	13.15	-4.8	5,083	-0.09%
2022/08/03	64.2	13.24	2	13.10	13.05	62.2	5,105	1.22%
2022/08/02	49.4	13.24	13	13.22	13.20	36.4	5,208	0.70%
2022/08/01	12.3	13.35	30	13.37	13.40	-17.7	5,404	-0.33%
2022/07/29	95.8	13.34	119	13.42	13.30	-23.2	5,555	-0.42%	大賣/
2022/07/28	23	13.30	24	13.38	13.40	-1	5,672	-0.02%
2022/07/27	0.3	13.15	2	13.10	13.15	-1.7	5,666	-0.03%
2022/07/26	0.1	13.10	25	13.06	13.05	-24.9	5,745	-0.43%
2022/07/25	16.1	13.10	62	13.05	13.10	-45.9	5,763	-0.80%
2022/07/22	3.8	13.02	8	13.09	13.05	-4.2	5,794	-0.07%
2022/07/21	34.1	12.84	17	13.00	12.95	17.1	5,862	0.29%
2022/07/20	98.9	13.09	5.3	13.12	12.85	93.6	5,870	1.59%
2022/07/19	92.2	12.95	55.3	12.99	13.00	36.9	5,854	0.63%
2022/07/18	175.3	13.75	15	13.76	13.70	160.3	5,825	2.75%	大買/鉅額交易
2022/07/15	85.2	13.54	5	13.60	13.60	80.2	5,675	1.41%
2022/07/14	25.4	13.56	1	13.55	13.60	24.4	5,710	0.43%
2022/07/13	19	13.55	2	13.50	13.55	17	5,748	0.30%
2022/07/12	30.6	13.49	10	13.48	13.45	20.6	5,911	0.35%
2022/07/11	18.6	13.65	4	13.60	13.65	14.6	5,938	0.25%
2022/07/08	16	13.62	8	13.65	13.65	8	6,261	0.13%
2022/07/07	6.2	13.53	0	0.00	13.55	6.2	6,347	0.10%
2022/07/06	28.2	13.64	3.6	13.65	13.55	24.6	6,480	0.38%
2022/07/05	3.1	13.75	3	13.60	13.75	0.1	6,683	0.00%
2022/07/04	15.1	13.58	4	13.65	13.60	11.1	6,820	0.16%
2022/07/01	49.4	13.56	72	13.59	13.55	-22.6	7,211	-0.31%
2022/06/30	26.3	13.57	4.7	13.55	13.55	21.6	7,316	0.30%
2022/06/29	4.1	13.68	4.5	13.71	13.75	-0.4	7,298	0.00%
2022/06/28	10.1	13.70	0	0.00	13.75	10.1	7,515	0.13%
2022/06/27	12.2	13.78	1.1	13.76	13.80	11.1	7,595	0.15%
2022/06/24	9.1	13.68	21.9	13.69	13.70	-12.8	7,630	-0.17%
2022/06/23	16.3	13.48	11	13.50	13.60	5.3	7,685	0.07%
2022/06/22	14.4	13.52	1	13.70	13.45	13.4	7,821	0.17%
2022/06/21	6.2	13.70	39.5	13.58	13.65	-33.3	7,917	-0.42%
2022/06/20	45.3	13.59	48.5	13.73	13.40	-3.2	8,058	-0.04%
2022/06/17	20.1	13.61	20	13.95	13.95	0.1	7,960	0.00%
2022/06/16	22.7	13.87	10	14.03	13.75	12.7	7,911	0.16%
2022/06/15	2.3	13.81	6	13.84	13.85	-3.7	8,270	-0.04%
2022/06/14	2	13.63	27	13.77	13.90	-25	8,405	-0.30%
2022/06/13	30.9	13.66	20	13.65	13.70	10.9	8,635	0.13%
2022/06/10	6.2	13.79	1.5	13.77	13.85	4.7	8,652	0.05%
2022/06/09	1.4	13.91	21	13.85	13.85	-19.6	8,699	-0.23%
2022/06/08	0.4	13.98	0.2	14.00	13.95	0.2	8,768	0.00%
2022/06/07	9.4	13.80	1.1	13.86	13.85	8.2	8,851	0.09%
2022/06/06	22.3	13.86	3	13.93	13.90	19.3	8,966	0.21%
2022/06/02	10.4	13.83	101.5	13.80	13.90	-91.1	9,121	-1.00%	大賣/
2022/06/01	24.3	13.93	7.1	13.93	13.90	17.2	9,290	0.18%
2022/05/31	13.3	14.00	1.5	14.02	13.95	11.8	9,303	0.13%
2022/05/30	117.4	14.15	14.5	14.06	14.15	102.9	9,301	1.11%	大買/鉅額交易
2022/05/27	2	14.00	11	13.96	14.00	-9	9,302	-0.10%
2022/05/26	2.2	13.88	28.2	13.90	13.90	-26	9,340	-0.28%
2022/05/25	1.2	13.78	1.6	13.74	13.90	-0.4	9,448	0.00%
2022/05/24	38.9	13.77	33.3	13.91	13.80	5.6	9,604	0.06%
2022/05/23	4.4	13.70	0.2	13.80	13.80	4.2	9,619	0.04%
2022/05/20	14.8	13.75	16.6	13.83	13.80	-1.8	9,719	-0.02%
2022/05/19	27	13.62	14.5	13.64	13.75	12.5	9,705	0.13%
2022/05/18	10.2	13.79	23.2	13.82	13.85	-13	9,688	-0.13%
2022/05/17	0.2	13.55	2	13.43	13.50	-1.8	9,655	-0.02%
2022/05/16	62	13.41	4.3	13.34	13.40	57.7	9,650	0.60%
2022/05/13	24.5	13.31	19.2	13.40	13.50	5.3	9,644	0.05%
2022/05/12	60.6	13.50	132.1	13.55	13.35	-71.5	9,630	-0.74%	大賣/
2022/05/11	22.1	13.85	3	13.85	13.85	19.1	9,549	0.20%
2022/05/10	36.5	13.84	54.2	13.92	13.90	-17.7	9,576	-0.18%
2022/05/09	63.4	13.84	21.2	13.90	13.75	42.2	9,563	0.44%
2022/05/06	59.8	14.24	37	14.24	14.20	22.8	9,536	0.24%
2022/05/05	79.4	14.51	145.7	14.47	14.50	-66.2	9,572	-0.69%	大賣/
2022/05/04	16.4	14.71	20.2	14.65	14.65	-3.9	9,500	-0.04%
2022/05/03	62.7	14.73	46.1	14.74	14.70	16.6	9,564	0.17%
2022/04/29	70.3	14.95	12	14.95	14.95	58.3	9,791	0.60%
2022/04/28	30.5	14.89	14	14.86	14.95	16.5	9,955	0.17%
2022/04/27	64	14.87	77	14.91	14.90	-13	10,020	-0.13%
2022/04/26	27	15.04	18.5	15.05	15.10	8.5	10,027	0.08%
2022/04/25	195.8	14.93	57.2	14.99	14.95	138.5	10,112	1.37%	大買/鉅額交易
2022/04/22	28.6	15.12	48.9	15.13	15.25	-20.3	10,221	-0.20%
2022/04/21	64.1	14.80	68	14.93	15.05	-3.9	10,444	-0.04%
2022/04/20	9.3	14.78	45	14.80	15.00	-35.7	10,773	-0.33%
2022/04/19	146.2	14.85	5	14.85	14.90	141.2	11,067	1.28%	大買/鉅額交易
2022/04/18	117.9	14.74	565.2	14.76	14.75	-447.4	12,254	-3.65%	大買/大賣/鉅額交易
2022/04/15	59	15.11	64.2	15.13	15.15	-5.2	12,176	-0.04%
2022/04/14	146	15.18	352	15.24	15.15	-206	12,347	-1.67%	大買/大賣/鉅額交易
2022/04/13	150.4	15.59	79	15.64	15.75	71.4	12,104	0.59%	大買/
2022/04/12	66.3	15.69	49.1	15.74	15.75	17.2	12,199	0.14%
2022/04/11	71.8	15.93	40	16.00	16.00	31.8	12,060	0.26%
2022/04/08	106.5	15.41	87.1	15.48	15.75	19.3	11,837	0.16%	大買/
2022/04/07	140.5	15.69	159.9	15.55	15.35	-19.4	11,713	-0.17%	大買/大賣/
2022/04/06	48.5	15.47	25.8	15.44	15.55	22.7	11,389	0.20%
2022/04/01	13	15.16	7	15.20	15.20	6	11,351	0.05%
2022/03/31	44.9	15.18	27.3	15.15	15.15	17.6	11,470	0.15%
2022/03/30	16.6	14.90	43.2	14.97	14.95	-26.5	11,273	-0.24%
2022/03/29	51.1	14.84	11	14.85	14.80	40.1	11,189	0.36%
2022/03/28	43.1	14.76	28.2	14.65	14.85	14.9	11,160	0.13%
2022/03/25	60.6	14.74	130	14.73	14.70	-69.4	11,087	-0.63%	大賣/
2022/03/24	25.6	14.97	19	15.06	15.00	6.6	10,926	0.06%
2022/03/23	227.7	14.97	528.9	14.82	15.05	-301.2	10,830	-2.78%	大買/大賣/鉅額交易
2022/03/22	15.2	14.63	2.6	14.69	14.65	12.6	10,622	0.12%
2022/03/21	34	14.68	663	14.74	14.70	-629	10,611	-5.93%	大賣/鉅額交易
2022/03/18	1,049.6	14.70	65.4	14.64	14.75	984.2	10,519	9.36%	大買/鉅額交易
2022/03/17	23.3	14.35	15.9	14.33	14.35	7.4	10,135	0.07%
2022/03/16	43.8	14.08	263.6	14.05	14.15	-219.8	9,988	-2.20%	大賣/鉅額交易
2022/03/15	16	13.74	7.3	13.75	13.80	8.8	9,752	0.09%
2022/03/14	19.4	13.72	24.9	13.71	13.70	-5.6	9,780	-0.06%
2022/03/11	3.1	13.65	5.8	13.66	13.70	-2.7	9,755	-0.03%
2022/03/10	17.8	13.62	23	13.63	13.70	-5.2	9,690	-0.05%
2022/03/09	31.4	13.27	13	13.29	13.35	18.4	9,647	0.19%
2022/03/08	108.8	13.24	63.7	13.30	13.25	45.1	9,516	0.47%	大買/
2022/03/07	84.7	13.34	32.1	13.34	13.40	52.5	9,374	0.56%
2022/03/04	17.3	13.56	22	13.55	13.60	-4.7	9,279	-0.05%
2022/03/03	63.2	13.65	41	13.61	13.65	22.2	9,317	0.24%
2022/03/02	14.7	13.60	5.8	13.66	13.65	8.9	9,338	0.09%
2022/03/01	19.4	13.61	35	13.64	13.70	-15.6	9,306	-0.17%
2022/02/25	28.1	13.45	16.2	13.45	13.40	11.8	9,255	0.13%
2022/02/24	88	13.36	71.5	13.35	13.35	16.4	9,162	0.18%
2022/02/23	19.3	13.49	3	13.57	13.55	16.3	9,014	0.18%
2022/02/22	64.5	13.53	19.1	13.54	13.55	45.4	9,066	0.50%
2022/02/21	4.5	13.68	17	13.73	13.65	-12.5	9,092	-0.14%
2022/02/18	20	13.69	75	13.72	13.75	-55	9,255	-0.59%
2022/02/17	7.7	13.72	37.1	13.74	13.70	-29.4	9,255	-0.32%
2022/02/16	20.9	13.66	7.1	13.67	13.70	13.8	9,257	0.15%
2022/02/15	31.5	13.71	20	13.68	13.65	11.5	9,293	0.12%
2022/02/14	22.2	13.69	73.4	13.70	13.75	-51.2	9,233	-0.55%
2022/02/11	52	13.72	21.1	13.79	13.80	30.9	9,171	0.34%
2022/02/10	52.8	13.72	44.3	13.72	13.75	8.5	9,127	0.09%
2022/02/09	27.8	13.80	3.3	13.80	13.80	24.4	9,078	0.27%
2022/02/08	139.2	13.82	35	13.85	13.85	104.2	8,981	1.16%	大買/鉅額交易
2022/02/07	202.8	13.62	25.7	13.62	13.65	177.1	8,819	2.01%	大買/鉅額交易
2022/01/26	31.5	13.38	20.6	13.34	13.30	11	8,678	0.13%
2022/01/25	21.7	13.25	90	13.25	13.20	-68.3	8,651	-0.79%
2022/01/24	150.6	13.12	210	13.07	13.40	-59.4	8,588	-0.69%	大買/大賣/
2022/01/21	57.7	13.23	18.5	13.23	13.20	39.2	8,332	0.47%
2022/01/20	73.6	13.41	33	13.45	13.45	40.6	8,158	0.50%
2022/01/19	19.9	13.58	35.1	13.59	13.55	-15.2	8,135	-0.19%
2022/01/18	10.4	13.54	18	13.61	13.65	-7.6	8,099	-0.09%
2022/01/17	34.7	13.59	43.3	13.65	13.55	-8.6	7,991	-0.11%
2022/01/14	132.6	13.66	64.5	13.68	13.75	68.1	7,835	0.87%	大買/
2022/01/13	134.6	13.75	236.8	13.83	13.85	-102.2	7,675	-1.33%	大買/大賣/鉅額交易
2022/01/12	201.2	13.43	84.9	13.41	13.55	116.2	7,345	1.58%	大買/鉅額交易
2022/01/11	131.5	13.60	530.1	13.41	13.60	-398.5	6,983	-5.71%	大買/大賣/鉅額交易
2022/01/10	310.8	12.78	102.5	12.80	12.90	208.3	5,799	3.59%	大買/大賣/鉅額交易
2022/01/07	106.1	12.55	79.3	12.56	12.60	26.8	5,674	0.47%	大買/
2022/01/06	94.7	12.38	12.1	12.40	12.35	82.6	5,424	1.52%
2022/01/05	14	12.32	46.6	12.28	12.35	-32.6	5,346	-0.61%
2022/01/04	25	12.16	53.9	12.15	12.20	-28.9	5,210	-0.55%
2022/01/03	9.8	12.17	98.1	12.17	12.20	-88.3	5,178	-1.71%
2021/12/30	11.1	12.17	16	12.15	12.15	-4.9	5,138	-0.10%
2021/12/29	35.5	12.11	119.1	12.10	12.15	-83.7	5,118	-1.63%	大賣/
2021/12/28	8.7	12.06	65.3	12.03	12.05	-56.7	5,057	-1.12%
2021/12/27	89.7	12.00	47.1	12.00	12.00	42.6	4,944	0.86%
2021/12/24	11.1	12.10	1.3	12.05	12.05	9.8	4,855	0.20%
2021/12/23	4.2	12.08	23	12.05	12.05	-18.8	4,875	-0.39%
2021/12/22	6	12.05	8.2	12.05	12.05	-2.2	4,893	-0.04%
2021/12/21	1.5	12.05	100	12.05	12.00	-98.5	4,901	-2.01%
2021/12/20	20	12.00	8.1	12.00	12.00	11.9	4,958	0.24%
2021/12/17	15	12.02	0.1	12.05	12.05	14.9	4,957	0.30%
2021/12/16	22.1	12.01	3	12.05	12.00	19.1	4,930	0.39%
2021/12/15	22.1	11.98	28	12.00	12.00	-5.9	5,022	-0.12%
2021/12/14	109.3	12.00	1	12.00	12.00	108.3	5,195	2.08%	大買/鉅額交易
2021/12/13	17.3	12.03	23.7	12.05	12.05	-6.4	5,238	-0.12%
2021/12/10	1.1	12.05	6.9	12.06	12.05	-5.8	5,378	-0.11%
2021/12/09	17.1	12.01	34	12.00	12.05	-16.9	5,445	-0.31%
2021/12/08	41.1	12.00	48	12.00	12.00	-6.9	5,513	-0.13%
2021/12/07	17.7	11.99	8	12.00	12.00	9.7	5,452	0.18%
2021/12/06	8.7	11.97	3	12.00	11.95	5.7	5,470	0.10%
2021/12/03	1	12.00	17.6	11.96	12.00	-16.6	5,541	-0.30%
2021/12/02	24.1	11.99	48	11.95	11.95	-23.9	5,508	-0.43%
2021/12/01	15.4	11.97	33	11.95	12.00	-17.6	5,556	-0.32%
2021/11/30	32.3	11.93	1	11.95	11.90	31.3	5,609	0.56%
2021/11/29	19.3	11.97	96.2	11.95	11.95	-76.8	5,634	-1.36%
2021/11/26	3	12.04	20	12.05	12.05	-17	5,662	-0.30%
2021/11/25	11.1	12.10	6	12.10	12.10	5.1	6,176	0.08%
2021/11/24	10.4	12.07	0.5	12.10	12.10	9.9	6,607	0.15%
2021/11/23	19.4	12.05	14.3	12.09	12.00	5	6,862	0.07%
2021/11/22	10.1	12.05	5.6	12.10	12.10	4.5	6,968	0.06%
2021/11/19	59.6	12.13	32.3	12.08	12.05	27.3	7,010	0.39%
2021/11/18	89.1	12.17	32.1	12.16	12.20	57	6,985	0.82%
2021/11/17	27	12.01	106.7	12.01	12.05	-79.7	6,849	-1.16%	大賣/
2021/11/16	13.1	11.96	49.5	11.96	12.00	-36.4	6,749	-0.54%
2021/11/15	9.4	11.97	27	11.96	12.00	-17.6	6,784	-0.26%
2021/11/12	24	11.94	53	11.95	12.00	-29	6,783	-0.43%
2021/11/11	3.1	11.95	151	11.93	11.95	-147.9	6,747	-2.19%	大賣/鉅額交易
2021/11/10	16	11.92	11	11.95	11.95	5	6,841	0.07%
2021/11/09	14.1	11.91	12.3	11.92	11.90	1.8	6,884	0.03%
2021/11/08	9	11.91	11.3	11.91	11.95	-2.3	6,888	-0.03%
2021/11/05	117	11.91	3	11.95	11.95	114	6,907	1.65%	大買/鉅額交易
2021/11/04	5	11.98	12	11.95	11.95	-7	6,951	-0.10%
2021/11/03	8.5	12.00	8.8	11.99	12.00	-0.3	6,946	0.00%
2021/11/02	6.6	11.97	44	11.97	12.00	-37.4	6,914	-0.54%
2021/11/01	7.1	11.95	38.3	11.94	11.95	-31.2	6,905	-0.45%
2021/10/29	23.1	11.91	27	11.93	11.95	-3.9	6,915	-0.06%
2021/10/28	18.7	11.93	15	11.95	11.90	3.7	6,871	0.05%
2021/10/27	138.2	11.95	10.1	11.95	11.95	128.2	6,864	1.87%	大買/鉅額交易
2021/10/26	24.8	11.91	44.4	11.94	11.95	-19.6	6,792	-0.29%
2021/10/25	22.5	11.93	24.4	11.95	11.95	-1.9	6,754	-0.03%
2021/10/22	80.4	11.91	28.1	11.95	11.95	52.3	6,807	0.77%
2021/10/21	109.7	11.95	30.6	11.95	11.90	79.1	6,808	1.16%	大買/
2021/10/20	17.5	11.80	44.4	11.80	11.80	-26.9	6,666	-0.40%
2021/10/19	37.6	11.70	37.1	11.72	11.70	0.5	6,607	0.01%
2021/10/18	27.4	11.66	12	11.68	11.70	15.4	6,588	0.23%
2021/10/15	15.2	11.60	15.5	11.65	11.65	-0.3	6,594	0.00%
2021/10/14	14	11.60	7	11.60	11.60	7	6,620	0.11%
2021/10/13	15.3	11.60	1	11.64	11.60	14.3	6,660	0.21%
2021/10/12	29.3	11.57	14	11.60	11.60	15.3	6,714	0.23%
2021/10/08	18	11.56	137.4	11.60	11.55	-119.3	6,656	-1.79%	大賣/鉅額交易
2021/10/07	12	11.55	126	11.60	11.55	-114	6,680	-1.71%	大賣/鉅額交易
2021/10/06	18.7	11.51	13.4	11.55	11.55	5.4	6,717	0.08%
2021/10/05	28.1	11.49	19.3	11.50	11.50	8.8	6,776	0.13%
2021/10/04	36.2	11.50	22.5	11.54	11.55	13.8	6,784	0.20%
2021/10/01	69	11.50	22.2	11.53	11.50	46.8	6,800	0.69%
2021/09/30	20.5	11.54	9	11.56	11.60	11.6	6,724	0.17%
2021/09/29	58.3	11.50	2	11.55	11.55	56.3	6,730	0.84%
2021/09/28	16	11.56	8.1	11.60	11.60	7.9	6,747	0.12%
2021/09/27	122	11.55	43	11.56	11.55	79	6,763	1.17%	大買/
2021/09/24	12.7	11.55	6.1	11.55	11.55	6.6	6,736	0.10%
2021/09/23	14.1	11.48	25.9	11.50	11.50	-11.8	6,755	-0.17%
2021/09/22	62.9	11.40	12	11.43	11.45	50.9	6,779	0.75%
2021/09/17	16	11.53	4	11.50	11.50	12	6,703	0.18%
2021/09/16	23.3	11.43	10	11.49	11.50	13.3	6,504	0.20%
2021/09/15	130.8	11.42	3	11.43	11.40	127.8	6,414	1.99%	大買/鉅額交易
2021/09/14	149.2	11.51	11	11.50	11.50	138.2	6,264	2.21%	大買/鉅額交易
2021/09/13	27.1	11.59	21	11.55	11.55	6.1	6,172	0.10%
2021/09/10	25	11.57	16	11.60	11.55	9	6,092	0.15%
2021/09/09	16.1	11.53	5.1	11.60	11.55	11.1	6,250	0.18%
2021/09/08	31.5	11.61	19.5	11.64	11.55	12	6,226	0.19%
2021/09/07	22.4	11.70	15	11.72	11.65	7.4	6,207	0.12%
2021/09/06	14	11.70	1.8	11.76	11.70	12.2	6,217	0.20%
2021/09/03	24.1	11.68	64	11.70	11.75	-40	6,182	-0.65%
2021/09/02	111.2	11.62	18	11.68	11.60	93.2	6,111	1.52%	大買/
2021/09/01	139.1	11.76	291.3	11.74	11.70	-152.2	6,039	-2.52%	大買/大賣/鉅額交易
2021/08/31	457.6	11.66	246	11.73	11.75	211.6	5,938	3.56%	大買/大賣/鉅額交易
2021/08/30	167.2	12.21	132	12.20	12.20	35.2	5,404	0.65%	大買/大賣/
2021/08/27	210.5	12.08	78.9	12.06	12.10	131.5	4,991	2.63%	大買/鉅額交易
2021/08/26	40	12.00	51	12.00	12.00	-11	4,724	-0.23%
2021/08/25	63.3	12.00	43.8	11.97	12.00	19.5	4,639	0.42%
2021/08/24	5	11.98	15	11.95	11.95	-10	4,618	-0.22%
2021/08/23	5.7	11.95	2	11.90	11.95	3.7	4,593	0.08%
2021/08/20	62	11.88	32.5	11.86	11.90	29.5	4,610	0.64%
2021/08/19	19.1	11.86	22	11.89	11.85	-2.9	4,692	-0.06%
2021/08/18	53	11.88	7	11.86	11.90	46	4,657	0.99%
2021/08/17	26.5	11.89	4	11.90	11.90	22.5	4,653	0.48%
2021/08/16	128.2	11.90	63.2	11.90	11.90	65	4,627	1.41%	大買/
2021/08/13	28	11.95	5	11.95	11.95	23	4,558	0.51%
2021/08/12	13	11.96	13	12.00	12.00	0	4,531	0.00%
2021/08/11	24.4	11.95	33	12.00	12.00	-8.6	4,578	-0.19%
2021/08/10	32.1	11.95	40.1	11.99	12.00	-8	4,695	-0.17%
2021/08/09	12.2	11.91	32	11.98	11.95	-19.9	4,929	-0.40%
2021/08/06	21.1	11.97	7.3	11.96	11.95	13.8	5,116	0.27%
2021/08/05	11.2	12.00	7.4	11.96	12.00	3.9	5,333	0.07%
2021/08/04	7.9	11.95	32.4	11.95	11.95	-24.5	5,765	-0.43%
2021/08/03	14	11.90	21.2	11.95	11.90	-7.2	5,912	-0.12%
2021/08/02	2	11.90	7.6	11.95	11.95	-5.6	6,203	-0.09%
2021/07/30	5.1	11.90	22.7	11.90	11.90	-17.6	6,257	-0.28%
2021/07/29	18	11.92	4.5	11.95	11.95	13.5	6,379	0.21%
2021/07/28	24	11.84	106.1	11.86	11.90	-82.1	6,444	-1.27%	大賣/
2021/07/27	4	11.90	39	11.90	11.95	-35	6,687	-0.52%
2021/07/26	15	11.94	245.2	11.95	11.90	-230.1	6,812	-3.38%	大賣/鉅額交易
2021/07/23	5	11.95	51.3	11.95	11.95	-46.3	6,844	-0.68%
2021/07/22	18.2	11.87	143	11.90	11.90	-124.8	6,919	-1.80%	大賣/鉅額交易
2021/07/21	7	11.86	106	11.86	11.85	-99	6,934	-1.43%	大賣/
2021/07/20	155.9	11.85	147.4	11.85	11.85	8.5	6,998	0.12%	大買/大賣/
2021/07/19	36	11.90	5.3	11.95	11.95	30.7	6,975	0.44%
2021/07/16	23	11.85	42	11.90	11.90	-19	7,058	-0.27%
2021/07/15	21	11.90	8.5	11.93	11.90	12.5	7,022	0.18%
2021/07/14	42	11.90	11	11.93	11.90	31	7,136	0.43%
2021/07/13	7.5	11.85	31.1	11.91	11.90	-23.6	7,338	-0.32%
2021/07/12	28	11.84	33.1	11.85	11.85	-5.1	7,356	-0.07%
2021/07/09	20.8	11.75	41	11.76	11.75	-20.2	7,378	-0.27%
2021/07/08	34	11.76	4	11.75	11.80	30	7,400	0.41%
2021/07/07	19	11.71	49	11.72	11.70	-30	7,486	-0.40%
2021/07/06	32.1	11.69	76	11.69	11.70	-43.9	7,599	-0.58%
2021/07/05	63.5	11.61	9.1	11.65	11.65	54.4	7,708	0.71%
2021/07/02	13.6	11.60	17	11.60	11.60	-3.4	7,723	-0.04%
2021/07/01	70.1	11.56	15.2	11.58	11.55	54.9	7,727	0.71%
2021/06/30	19	11.58	21.2	11.59	11.60	-2.2	7,769	-0.03%
2021/06/29	19.1	11.55	65.6	11.55	11.60	-46.5	7,784	-0.60%
2021/06/28	7	11.55	16	11.58	11.60	-9	7,810	-0.12%
2021/06/25	34.3	11.55	16	11.60	11.55	18.3	7,838	0.23%
2021/06/24	22	11.57	0.5	11.60	11.55	21.5	7,896	0.27%
2021/06/23	40.4	11.53	86.5	11.58	11.55	-46.1	7,948	-0.58%
2021/06/22	20	11.46	27	11.48	11.50	-7	7,936	-0.09%
2021/06/21	39	11.42	29.1	11.45	11.40	9.9	7,944	0.12%
2021/06/18	85.9	11.45	88.4	11.55	11.45	-2.5	7,956	-0.03%
2021/06/17	20.5	11.45	34.3	11.48	11.45	-13.7	7,820	-0.18%
2021/06/16	32	11.43	17	11.48	11.45	15	8,023	0.19%
2021/06/15	20	11.48	9	11.49	11.50	11	8,007	0.14%
2021/06/11	33.5	11.49	17	11.51	11.50	16.5	8,048	0.21%
2021/06/09	10.1	11.45	22.1	11.52	11.40	-12	8,127	-0.15%
2021/06/08	15	11.47	50	11.50	11.50	-35	8,212	-0.43%
2021/06/07	84.5	11.44	9	11.51	11.45	75.5	8,553	0.88%
2021/06/04	22	11.52	31.2	11.58	11.55	-9.2	8,648	-0.11%
2021/06/03	6	11.56	17.2	11.55	11.55	-11.2	8,843	-0.13%
2021/06/02	20.1	11.45	304.1	11.50	11.50	-284	8,945	-3.17%	大賣/鉅額交易
2021/06/01	278.1	11.40	9.4	11.43	11.45	268.7	8,926	3.01%	大買/鉅額交易
2021/05/31	62.9	11.35	5.2	11.36	11.35	57.7	8,959	0.64%
2021/05/28	19.3	11.30	25.5	11.31	11.35	-6.2	9,021	-0.07%
2021/05/27	69.2	11.25	7.1	11.28	11.20	62.1	9,087	0.68%
2021/05/26	23	11.31	19.9	11.34	11.35	3.1	9,046	0.03%
2021/05/25	12.2	11.35	3	11.35	11.35	9.2	9,080	0.10%
2021/05/24	8	11.24	0	0.00	11.30	8	9,197	0.09%
2021/05/21	52.3	11.29	7.7	11.30	11.35	44.6	9,258	0.48%
2021/05/20	46.1	11.21	9.2	11.20	11.25	36.9	9,295	0.40%
2021/05/19	53.2	11.25	38	11.26	11.25	15.2	9,306	0.16%
2021/05/18	98.6	11.22	118.2	11.23	11.35	-19.6	9,281	-0.21%	大賣/
2021/05/17	148.3	11.10	157.1	11.10	11.05	-8.7	9,210	-0.09%	大買/大賣/
2021/05/14	159.3	11.32	34.3	11.35	11.45	124.9	8,975	1.39%	大買/鉅額交易
2021/05/13	77.1	11.30	132.6	11.26	11.30	-55.5	8,808	-0.63%	大賣/
2021/05/12	240.4	11.49	231.7	11.49	11.40	8.7	8,600	0.10%	大買/大賣/
2021/05/11	73.2	11.90	12.3	11.95	11.85	61	8,154	0.75%
2021/05/10	32.1	11.99	94.3	12.01	12.05	-62.2	8,016	-0.78%
2021/05/07	46	11.89	45.8	11.90	11.90	0.2	7,755	0.00%
2021/05/06	49	11.86	165.5	11.92	11.85	-116.5	7,719	-1.51%	大賣/鉅額交易
2021/05/05	14.8	11.78	32.2	11.79	11.80	-17.4	7,642	-0.23%
2021/05/04	210.5	11.75	57.7	11.81	11.70	152.8	7,584	2.02%	大買/鉅額交易
2021/05/03	83.6	11.87	26	11.91	11.95	57.6	7,314	0.79%
2021/04/29	6	11.93	21.7	11.94	11.95	-15.7	7,206	-0.22%
2021/04/28	19	11.94	115	11.97	11.95	-96	7,171	-1.34%	大賣/
2021/04/27	9	11.94	97.7	11.93	11.90	-88.7	7,210	-1.23%
2021/04/26	23	11.86	57.2	11.85	11.90	-34.2	7,175	-0.48%
2021/04/23	117.7	11.75	55.3	11.76	11.80	62.4	7,071	0.88%	大買/
2021/04/22	37.2	11.79	26.2	11.84	11.80	10.9	7,102	0.15%
2021/04/21	23	11.80	4.2	11.85	11.80	18.8	7,005	0.27%
2021/04/20	271.4	11.86	126	11.93	11.90	145.4	7,047	2.06%	大買/大賣/鉅額交易
2021/04/19	10.4	11.86	133.2	11.88	11.95	-122.8	6,975	-1.76%	大賣/鉅額交易
2021/04/16	21	11.67	5.4	11.75	11.70	15.6	6,837	0.23%
2021/04/15	51.5	11.69	69.4	11.67	11.70	-17.9	6,868	-0.26%
2021/04/14	11.5	11.52	87	11.50	11.55	-75.5	6,783	-1.11%
2021/04/13	7.1	11.56	34.1	11.58	11.55	-26.9	6,809	-0.40%
2021/04/12	11	11.45	93.2	11.48	11.50	-82.2	6,717	-1.22%
2021/04/09	215.7	11.42	5.4	11.45	11.40	210.3	6,658	3.16%	大買/鉅額交易
2021/04/08	9.1	11.45	90.9	11.49	11.45	-81.8	6,602	-1.24%
2021/04/07	21.7	11.47	4	11.48	11.45	17.7	6,733	0.26%
2021/04/06	87.7	11.45	22.3	11.46	11.45	65.3	6,741	0.97%
2021/04/01	2	11.50	48.2	11.46	11.50	-46.2	6,729	-0.69%
2021/03/31	105.1	11.45	118.7	11.50	11.50	-13.6	6,705	-0.20%	大買/大賣/
2021/03/30	63.3	11.40	76.3	11.45	11.50	-13.1	6,676	-0.20%
2021/03/29	15.3	11.48	26.1	11.47	11.45	-10.8	6,696	-0.16%
2021/03/26	5.6	11.44	17.6	11.45	11.45	-12	6,857	-0.18%
2021/03/25	27	11.40	0	0.00	11.40	27	6,832	0.39%
2021/03/24	19	11.35	20	11.39	11.35	-1	6,908	-0.01%
2021/03/23	15	11.36	9	11.38	11.35	6	6,882	0.09%
2021/03/22	4.5	11.34	17.6	11.36	11.40	-13.1	6,882	-0.19%
2021/03/19	19.1	11.29	7	11.39	11.25	12.1	6,891	0.18%
2021/03/18	12.2	11.40	22.3	11.40	11.40	-10	6,694	-0.15%
2021/03/17	16.9	11.43	352	11.40	11.40	-335.1	6,687	-5.01%	大賣/鉅額交易
2021/03/16	27.8	11.44	2.4	11.44	11.50	25.4	6,673	0.38%
2021/03/15	26.4	11.42	13.7	11.43	11.40	12.7	6,744	0.19%
2021/03/12	14.9	11.31	15	11.32	11.40	-0.1	6,790	0.00%
2021/03/11	123.6	11.33	43	11.41	11.30	80.6	6,758	1.19%	大買/
2021/03/10	46	11.47	0	0.00	11.50	46	6,461	0.71%
2021/03/09	46.1	11.36	145.5	11.33	11.45	-99.4	6,352	-1.56%	大賣/
2021/03/08	9	11.21	16.5	11.20	11.20	-7.4	6,131	-0.12%
2021/03/05	15.4	11.20	0.4	11.20	11.20	15	6,027	0.25%
2021/03/04	56.3	11.15	44	11.15	11.20	12.3	6,083	0.20%
2021/03/03	318.5	11.20	83	11.19	11.20	235.5	6,003	3.92%	大買/鉅額交易
2021/03/02	74.8	11.17	441.4	11.17	11.10	-366.6	5,903	-6.21%	大賣/鉅額交易
2021/02/26	102.1	11.05	3.3	11.00	11.10	98.8	5,833	1.69%	大買/
2021/02/25	213.4	11.05	18	11.03	11.10	195.4	5,733	3.41%	大買/鉅額交易
2021/02/24	67.7	11.04	47.1	11.00	11.00	20.7	5,695	0.36%
2021/02/23	48.7	10.92	124.4	10.90	10.95	-75.6	5,537	-1.37%	大賣/
2021/02/22	21.5	10.87	20.4	10.86	10.85	1	5,470	0.02%
2021/02/19	9.3	10.83	23	10.83	10.85	-13.7	5,431	-0.25%
2021/02/18	3.1	10.83	66	10.84	10.85	-62.9	5,407	-1.16%
2021/02/17	43.4	10.78	17.5	10.80	10.80	25.9	5,432	0.48%
2021/02/05	1.5	10.72	89.1	10.75	10.70	-87.6	5,362	-1.63%
2021/02/04	97	10.69	5.2	10.70	10.70	91.8	5,329	1.72%
2021/02/03	53	10.70	67.4	10.75	10.70	-14.4	5,426	-0.27%
2021/02/02	14.2	10.70	110.2	10.70	10.70	-96	5,457	-1.76%	大賣/
2021/02/01	1.4	10.66	28.5	10.69	10.70	-27.1	5,461	-0.50%
2021/01/29	20.2	10.68	158.2	10.65	10.65	-137.9	5,429	-2.54%	大賣/鉅額交易
2021/01/28	73.2	10.70	97	10.65	10.70	-23.8	5,410	-0.44%
2021/01/27	6	10.70	8	10.70	10.70	-2	5,389	-0.04%
2021/01/26	21.7	10.72	9	10.70	10.70	12.7	5,329	0.24%
2021/01/25	7	10.69	103	10.73	10.75	-96	5,309	-1.81%	大賣/
2021/01/22	123	10.69	60.1	10.72	10.70	63	5,254	1.20%	大買/
2021/01/21	83	10.71	86.3	10.74	10.70	-3.3	5,197	-0.06%
2021/01/20	200.7	10.75	18	10.75	10.70	182.7	5,154	3.54%	大買/鉅額交易
2021/01/19	55	10.80	36.1	10.82	10.85	19	5,042	0.38%
2021/01/18	32.3	10.81	59	10.80	10.85	-26.7	5,096	-0.52%
2021/01/15	17.1	10.88	1.1	10.90	10.85	16	5,084	0.32%
2021/01/14	1	10.90	11	10.93	10.95	-10	5,046	-0.20%
2021/01/13	0.4	10.95	142.4	10.95	10.95	-142.1	5,034	-2.82%	大賣/鉅額交易
2021/01/12	5.2	10.93	33	10.90	10.90	-27.8	4,950	-0.56%
2021/01/11	15.4	10.96	66.7	10.95	11.00	-51.3	4,897	-1.05%
2021/01/08	11.6	10.85	63	10.86	10.90	-51.4	4,813	-1.07%
2021/01/07	3	10.83	3.2	10.80	10.85	-0.2	4,709	0.00%
2021/01/06	64	10.80	24.5	10.84	10.80	39.5	4,705	0.84%
2021/01/05	15.7	10.81	10.5	10.84	10.85	5.2	4,619	0.11%
2021/01/04	14.7	10.85	26.7	10.85	10.85	-12	4,590	-0.26%
2020/12/31	11.3	10.86	46.3	10.89	10.85	-35	4,533	-0.77%
2020/12/30	10.9	10.79	245.2	10.85	10.90	-234.2	4,442	-5.27%	大賣/鉅額交易
2020/12/29	21.7	10.72	10	10.75	10.75	11.7	4,263	0.27%
2020/12/28	63.5	10.75	16	10.75	10.75	47.6	4,227	1.12%
2020/12/25	54.8	10.76	2.8	10.78	10.75	52	4,213	1.23%
2020/12/24	82.8	10.75	7	10.75	10.80	75.8	4,196	1.81%
2020/12/23	145.9	10.72	57.3	10.75	10.75	88.6	4,173	2.12%	大買/
2020/12/22	355.1	10.75	169.4	10.78	10.75	185.7	4,135	4.49%	大買/大賣/鉅額交易
2020/12/21	40	10.82	70	10.85	10.85	-30	3,985	-0.75%
2020/12/18	39.1	10.81	13.2	10.84	10.80	25.9	4,024	0.64%
2020/12/17	19.6	10.87	101.8	10.90	10.90	-82.2	4,000	-2.05%	大賣/
2020/12/16	14	10.85	19.4	10.90	10.90	-5.4	4,050	-0.13%
2020/12/15	25	10.82	3.3	10.83	10.80	21.7	4,044	0.54%
2020/12/14	38.6	10.89	62.2	10.89	10.85	-23.6	4,008	-0.59%
2020/12/11	7.5	10.91	64.2	10.95	10.95	-56.6	3,970	-1.43%
2020/12/10	8	10.88	17.8	10.89	10.85	-9.8	3,963	-0.25%
2020/12/09	113.2	10.78	92.1	10.82	10.85	21.1	3,916	0.54%	大買/
2020/12/08	101.2	10.91	13.6	10.90	10.90	87.6	3,796	2.31%	大買/
2020/12/07	22.4	10.99	24	11.04	11.05	-1.6	3,712	-0.04%
2020/12/04	18.3	10.94	1	10.95	10.95	17.3	3,662	0.47%
2020/12/03	19.9	10.92	1.1	10.90	10.95	18.9	3,657	0.52%
2020/12/02	14.4	10.95	4	10.90	10.95	10.4	3,684	0.28%
2020/12/01	38.5	10.95	6.4	10.95	10.95	32.1	3,771	0.85%
2020/11/30	65.5	10.95	2.1	10.95	10.90	63.4	3,828	1.66%
2020/11/27	32	10.98	13.5	10.95	11.00	18.5	3,830	0.48%
2020/11/26	17	11.00	7	11.00	11.00	10	3,875	0.26%
2020/11/25	8	11.04	4.2	11.00	11.00	3.9	3,991	0.10%
2020/11/24	10.5	11.02	2.1	11.00	11.05	8.5	3,969	0.21%
2020/11/23	16	11.02	15	11.00	11.00	1	4,016	0.02%
2020/11/20	5	11.00	10.3	10.95	11.00	-5.3	4,350	-0.12%
2020/11/19	8	11.00	6.1	11.00	11.00	1.9	4,702	0.04%
2020/11/18	3.3	11.02	5.6	10.99	11.00	-2.3	4,870	-0.05%
2020/11/17	37	11.00	2	11.03	11.00	35	4,945	0.71%
2020/11/16	1.2	11.00	4.2	11.00	11.05	-2.9	5,160	-0.06%
2020/11/13	37.4	10.97	0	0.00	11.00	37.4	5,210	0.72%
2020/11/12	41	11.05	0	0.00	11.05	41	5,270	0.78%
2020/11/11	9.1	11.06	112.5	11.05	11.15	-103.4	5,377	-1.92%	大賣/鉅額交易
2020/11/10	7	10.96	12.8	10.96	11.00	-5.8	5,314	-0.11%
2020/11/09	12.7	10.96	43.7	10.93	10.95	-31	5,351	-0.58%
2020/11/06	5.1	10.85	0	0.00	10.85	5.1	5,394	0.10%
2020/11/05	16.3	10.93	107.2	10.90	10.85	-90.9	5,435	-1.67%	大賣/
2020/11/04	7.9	10.95	4.7	10.95	10.95	3.3	5,508	0.06%
2020/11/03	8.1	10.93	15	10.94	10.95	-7	5,552	-0.13%
2020/11/02	6.7	10.85	13	10.90	10.90	-6.3	5,625	-0.11%
2020/10/30	12.6	10.85	16	10.90	10.85	-3.4	5,639	-0.06%
2020/10/29	0.4	10.85	4.3	10.82	10.85	-3.9	5,632	-0.07%
2020/10/28	4.1	10.89	7	10.90	10.85	-3	5,655	-0.05%
2020/10/27	3.9	10.96	7	10.96	10.90	-3.1	5,646	-0.05%
2020/10/26	0	11.00	6.9	10.92	10.95	-6.9	5,653	-0.12%
2020/10/23	6	10.82	6	10.80	10.80	0	5,613	0.00%
2020/10/22	5	10.80	13	10.85	10.75	-8	5,652	-0.14%
2020/10/21	106.1	10.75	6	10.85	10.80	100.1	5,745	1.74%	大買/
2020/10/20	12.7	10.79	11	10.84	10.80	1.7	5,770	0.03%
2020/10/19	12.7	10.76	7	10.76	10.80	5.7	5,782	0.10%
2020/10/16	31	10.75	0	0.00	10.75	31	5,818	0.53%
2020/10/15	28	10.77	27.1	10.84	10.80	0.9	5,921	0.02%
2020/10/14	22	10.82	10.2	10.85	10.80	11.8	5,943	0.20%
2020/10/13	4.5	10.87	12	10.85	10.90	-7.5	5,979	-0.13%
2020/10/12	4.8	10.90	34	10.87	10.90	-29.2	6,024	-0.48%
2020/10/08	3	10.90	33.2	10.95	10.95	-30.2	6,061	-0.50%
2020/10/07	2	10.90	27.5	10.90	10.90	-25.5	6,071	-0.42%
2020/10/06	24	10.89	7.3	10.85	10.85	16.7	6,106	0.27%
2020/10/05	3.1	10.77	21.3	10.78	10.80	-18.3	6,182	-0.30%
2020/09/30	17	10.70	8	10.76	10.70	9	6,198	0.14%
2020/09/29	8.1	10.71	11	10.70	10.65	-3	6,154	-0.05%
2020/09/28	12	10.65	0	0.00	10.65	12	6,203	0.19%
2020/09/25	63	10.57	3	10.58	10.55	60	6,291	0.95%
2020/09/24	31	10.56	16.1	10.52	10.50	14.9	6,315	0.24%
2020/09/23	25	10.71	1	10.70	10.70	24	6,244	0.38%
2020/09/22	42	10.78	82.4	10.80	10.75	-40.4	6,199	-0.65%
2020/09/21	2	10.95	7	10.93	10.90	-5	6,160	-0.08%
2020/09/18	6	10.92	0	0.00	10.95	6	6,197	0.10%
2020/09/17	7.1	10.89	1	10.90	10.95	6.1	6,208	0.10%
2020/09/15	23	10.92	0	0.00	10.90	23	6,278	0.37%
2020/09/14	7	10.90	22	10.90	10.95	-15	6,298	-0.24%
2020/09/11	11.1	10.95	0	0.00	10.95	11.1	6,299	0.18%
2020/09/10	17	10.99	5	11.00	11.00	12	6,312	0.19%
2020/09/09	16	10.97	0	0.00	10.95	16	6,353	0.25%
2020/09/08	12	11.03	31	11.00	11.05	-19	6,378	-0.30%
2020/09/07	56.1	10.96	0	0.00	10.95	56.1	6,471	0.87%
2020/09/04	50	10.84	4	10.85	10.80	46	6,554	0.70%
2020/09/03	45	10.96	56	10.95	10.95	-11	6,507	-0.17%
2020/09/02	58	11.02	15	11.00	11.00	43	6,491	0.66%
2020/09/01	28	11.11	4.2	11.06	11.05	23.8	6,484	0.37%
2020/08/31	70	11.21	13	11.21	11.15	57	6,466	0.88%
2020/08/28	26	11.28	0	0.00	11.30	26	6,430	0.40%
2020/08/27	47.6	11.33	44	11.33	11.30	3.6	6,530	0.06%
2020/08/26	224	11.26	25	11.28	11.30	199	6,487	3.07%	大買/鉅額交易
2020/08/25	40.3	12.06	86.1	12.06	12.10	-45.8	6,157	-0.74%
2020/08/24	63.5	11.99	9	11.97	12.00	54.5	5,885	0.93%
2020/08/21	21.3	12.03	85	12.02	12.05	-63.8	5,735	-1.11%
2020/08/20	31.5	11.97	85	11.97	11.90	-53.5	5,667	-0.94%
2020/08/19	14	12.10	54	12.14	12.10	-40	5,449	-0.73%
2020/08/18	71	12.08	62	12.09	12.10	9	5,388	0.17%
2020/08/17	32	12.04	8.2	12.03	12.05	23.8	5,363	0.44%
2020/08/14	9	11.99	2.1	11.98	11.95	6.9	5,231	0.13%
2020/08/13	32	12.00	35	12.00	12.00	-3	5,205	-0.06%
2020/08/12	3	11.97	17	11.98	12.00	-14	5,115	-0.27%
2020/08/11	8	11.99	22	12.00	11.95	-14	5,056	-0.28%
2020/08/10	11	11.95	13	11.96	12.00	-2	5,032	-0.04%
2020/08/07	27	11.91	20	11.90	11.95	7	4,985	0.14%
2020/08/06	30	11.76	32	11.77	11.85	-2	4,969	-0.04%
2020/08/05	36	11.74	19.8	11.75	11.75	16.2	4,940	0.33%
2020/08/04	7.2	11.67	15	11.72	11.70	-7.8	5,035	-0.15%
2020/08/03	11	11.70	3	11.70	11.65	8	5,072	0.16%
2020/07/31	9	11.70	14	11.72	11.70	-5	5,074	-0.10%
2020/07/30	22	11.70	24	11.71	11.70	-2	5,134	-0.04%
2020/07/29	7	11.69	7.3	11.71	11.70	-0.3	5,138	-0.01%
2020/07/28	100	11.65	26.2	11.68	11.65	73.8	5,188	1.42%
2020/07/27	131	11.73	17.1	11.69	11.70	113.9	5,255	2.17%	大買/鉅額交易
2020/07/24	75	11.85	13	11.87	11.85	62	5,214	1.19%
2020/07/23	23	11.94	2.2	11.95	11.90	20.8	5,235	0.40%
2020/07/22	28	11.92	4	11.94	11.95	24	5,272	0.46%
2020/07/21	117	11.88	54.2	11.94	11.95	62.8	5,290	1.19%	大買/
2020/07/20	16.3	11.85	8.4	11.90	11.80	8	5,195	0.15%
2020/07/17	42	11.85	18	11.90	11.90	24	5,220	0.46%
2020/07/16	90	11.86	16	11.85	11.90	74	5,303	1.40%
2020/07/15	2	11.80	5	11.76	11.80	-3	5,275	-0.06%
2020/07/14	22	11.76	8	11.79	11.75	14	5,395	0.26%
2020/07/13	42	11.77	14.2	11.75	11.80	27.8	5,481	0.51%
2020/07/10	17	11.75	19.6	11.81	11.75	-2.6	5,566	-0.05%
2020/07/09	18	11.85	55.1	11.85	11.85	-37.1	5,594	-0.66%
2020/07/08	19	11.83	16	11.82	11.85	3	5,648	0.05%
2020/07/07	39	11.85	39	11.87	11.80	0	5,806	0.00%
2020/07/06	24	11.82	32.3	11.83	11.85	-8.3	5,902	-0.14%
2020/07/03	12	11.73	0	0.00	11.70	12	5,943	0.20%
2020/07/02	23.6	11.69	11	11.72	11.70	12.6	5,964	0.21%
2020/07/01	6	11.68	5	11.68	11.65	1	6,040	0.02%
2020/06/30	34.1	11.66	22	11.69	11.65	12.1	6,104	0.20%
2020/06/29	102	11.67	9	11.67	11.65	93	6,119	1.52%	大買/
2020/06/24	33	11.76	13	11.79	11.75	20	6,170	0.32%
2020/06/23	20.2	11.78	4.7	11.81	11.75	15.5	6,260	0.25%
2020/06/22	19	11.81	0	0.00	11.80	19	6,373	0.30%
2020/06/19	40	11.85	23	11.87	11.90	17	6,598	0.26%
2020/06/18	26.2	11.85	2	11.90	11.90	24.2	6,735	0.36%
2020/06/17	73	11.81	14.2	11.84	11.90	58.8	6,813	0.86%
2020/06/16	17	11.76	14	11.76	11.80	3	7,062	0.04%
2020/06/15	21	11.67	6	11.68	11.70	15	7,552	0.20%
2020/06/12	91.2	11.62	57	11.61	11.70	34.2	7,744	0.44%
2020/06/11	166.3	11.87	38	11.91	11.80	128.3	7,862	1.63%	大買/鉅額交易
2020/06/10	96	11.90	77	11.87	11.95	19	7,969	0.24%
2020/06/09	53.4	11.91	5	11.94	11.95	48.4	8,425	0.57%
2020/06/08	36	11.95	20.1	11.94	11.95	15.9	8,764	0.18%
2020/06/05	40	11.85	39.2	11.87	11.85	0.8	8,808	0.01%
2020/06/04	34	11.85	13	11.77	11.85	21	9,065	0.23%
2020/06/03	168	11.80	18.3	11.84	11.85	149.7	9,227	1.62%	大買/鉅額交易
2020/06/02	3	11.55	35.6	11.60	11.65	-32.6	9,165	-0.36%
2020/06/01	9	11.53	5	11.44	11.55	4	9,162	0.04%
2020/05/29	77	11.46	4	11.45	11.40	73	9,190	0.79%
2020/05/28	58.2	11.54	9	11.50	11.50	49.2	9,131	0.54%
2020/05/27	10	11.47	22	11.47	11.45	-12	9,316	-0.13%
2020/05/26	0.2	11.45	2	11.50	11.45	-1.8	9,374	-0.02%
2020/05/25	25	11.35	32	11.33	11.40	-7	9,598	-0.07%
2020/05/22	36	11.40	10	11.38	11.40	26	9,636	0.27%
2020/05/21	27	11.49	23.2	11.48	11.50	3.8	9,639	0.04%
2020/05/20	27	11.45	0.1	11.50	11.45	26.9	9,651	0.28%
2020/05/19	0	0.00	49	11.45	11.45	-49	9,645	-0.51%
2020/05/18	10	11.38	36.1	11.36	11.35	-26.1	9,669	-0.27%
2020/05/15	36.2	11.35	11	11.35	11.35	25.2	9,670	0.26%
2020/05/14	8	11.38	0	0.00	11.35	8	9,660	0.08%
2020/05/13	4	11.45	16	11.44	11.40	-12	9,643	-0.12%
2020/05/12	29	11.38	14	11.40	11.35	15	9,624	0.16%
2020/05/11	27	11.44	16	11.47	11.40	11	9,616	0.11%
2020/05/08	22	11.27	5	11.30	11.30	17	9,539	0.18%
2020/05/07	23.9	11.20	2	11.25	11.20	21.9	9,529	0.23%
2020/05/06	33	11.24	19	11.25	11.20	14	9,531	0.15%
2020/05/05	6	11.28	3	11.33	11.30	3	9,614	0.03%
2020/05/04	19.1	11.26	1	11.25	11.25	18.1	9,688	0.19%
2020/04/30	116.2	11.42	8.1	11.49	11.45	108.1	9,665	1.12%	大買/鉅額交易
2020/04/29	42.5	11.31	74.1	11.33	11.30	-31.6	9,745	-0.32%
2020/04/28	16	11.18	20	11.17	11.20	-4	9,827	-0.04%
2020/04/27	34	11.01	33	11.06	11.10	1	10,092	0.01%
2020/04/24	2	10.90	0	0.00	10.95	2	10,138	0.02%
2020/04/23	8	10.89	55	10.90	10.90	-47	10,098	-0.47%
2020/04/22	36.3	10.73	25	10.69	10.80	11.3	10,083	0.11%
2020/04/21	57.1	10.90	71.5	10.90	10.85	-14.4	10,114	-0.14%
2020/04/20	13	11.05	29	11.06	11.10	-16	10,024	-0.16%
2020/04/17	45.1	11.11	29	11.15	11.00	16.1	10,054	0.16%
2020/04/16	48	11.01	3.1	11.00	11.00	45	9,942	0.45%
2020/04/15	23	11.15	27	11.14	11.15	-4	9,875	-0.04%
2020/04/14	11	10.99	17	10.99	11.00	-6	9,838	-0.06%
2020/04/13	74	10.76	63	10.80	10.80	11	9,830	0.11%
2020/04/10	29.1	10.90	114	10.86	10.95	-84.9	9,773	-0.87%	大賣/
2020/04/09	62	10.65	37.4	10.66	10.65	24.6	9,640	0.26%
2020/04/08	32	10.51	22.2	10.45	10.55	9.8	9,507	0.10%
2020/04/07	17	10.31	37	10.31	10.35	-20	9,413	-0.21%
2020/04/06	85.6	10.10	61.2	10.15	10.20	24.4	9,380	0.26%
2020/04/01	18.6	10.24	0	0.00	10.20	18.6	9,304	0.20%
2020/03/31	40	10.30	8	10.34	10.35	32	9,234	0.35%
2020/03/30	19	10.25	11	10.16	10.25	8	9,179	0.09%
2020/03/27	102.6	10.57	51.2	10.51	10.45	51.4	9,041	0.57%	大買/
2020/03/26	82.1	10.39	23	10.43	10.35	59.1	8,911	0.66%
2020/03/25	112.1	10.54	129	10.50	10.55	-16.9	8,761	-0.19%	大買/大賣/
2020/03/24	72.1	9.95	35	10.05	10.00	37.1	8,512	0.44%
2020/03/23	17	9.61	27	9.53	9.69	-10	8,362	-0.12%
2020/03/20	116.1	9.87	42	9.80	9.90	74.1	8,291	0.89%	大買/
2020/03/19	143.1	9.31	396.7	9.30	9.16	-253.6	8,036	-3.16%	大買/大賣/鉅額交易
2020/03/18	54	10.14	29	10.18	10.05	25	7,533	0.33%
2020/03/17	88.1	10.32	121	10.32	10.25	-32.9	7,335	-0.45%	大賣/
2020/03/16	156.8	10.90	56.3	10.92	10.75	100.4	7,126	1.41%	大買/
2020/03/13	171.3	10.97	259.7	10.93	11.20	-88.4	6,913	-1.28%	大買/大賣/
2020/03/12	184.9	11.73	164.2	11.68	11.65	20.6	6,467	0.32%	大買/大賣/
2020/03/11	73	12.00	204.4	11.95	11.95	-131.4	6,105	-2.15%	大賣/鉅額交易
2020/03/10	312	11.90	115.4	11.96	12.00	196.6	6,024	3.26%	大買/大賣/鉅額交易
2020/03/09	250.4	12.09	289.8	12.08	12.05	-39.4	5,785	-0.68%	大買/大賣/
2020/03/06	40	12.24	106	12.25	12.25	-66	5,553	-1.19%	大賣/
2020/03/05	11	12.30	12	12.30	12.30	-1	5,547	-0.02%
2020/03/04	23	12.20	4	12.20	12.25	19	5,533	0.34%
2020/03/03	10	12.25	1	12.30	12.30	9	5,507	0.16%
2020/03/02	51.1	12.21	46.7	12.22	12.20	4.4	5,524	0.08%
2020/02/27	45.8	12.37	18	12.40	12.35	27.8	5,330	0.52%
2020/02/26	149.5	12.31	40	12.31	12.35	109.5	5,257	2.08%	大買/鉅額交易
2020/02/25	43	12.16	29.5	12.13	12.15	13.5	5,042	0.27%
2020/02/24	75	12.20	1	12.20	12.25	74	4,989	1.48%
2020/02/21	24.9	12.31	2.1	12.33	12.30	22.8	4,969	0.46%
2020/02/20	26	12.39	21	12.40	12.35	5	4,984	0.10%
2020/02/19	1.1	12.35	10	12.32	12.35	-8.9	4,993	-0.18%
2020/02/18	17	12.26	0	0.00	12.30	17	5,019	0.34%
2020/02/17	31	12.25	33.6	12.20	12.25	-2.6	5,029	-0.05%
2020/02/14	2.2	12.30	0	0.00	12.30	2.2	5,047	0.04%
2020/02/13	7	12.31	9.5	12.27	12.30	-2.5	5,061	-0.05%
2020/02/12	12	12.27	1	12.25	12.25	11	5,200	0.21%
2020/02/11	4	12.21	0.2	12.30	12.25	3.8	5,280	0.07%
2020/02/10	19	12.17	2.9	12.18	12.15	16.1	5,303	0.30%
2020/02/07	9	12.26	23	12.27	12.30	-14	5,384	-0.26%
2020/02/06	2.7	12.35	63.1	12.30	12.35	-60.4	5,398	-1.12%
2020/02/05	46	12.12	0.7	12.15	12.15	45.3	5,354	0.85%
2020/02/04	25	12.12	2.3	12.11	12.15	22.7	5,261	0.43%
2020/02/03	102	11.96	319	11.91	12.05	-217	5,305	-4.09%	大買/大賣/鉅額交易
2020/01/31	54	12.15	47.1	12.18	12.15	6.9	5,124	0.14%
2020/01/30	245	12.10	446.3	12.11	12.10	-201.3	4,971	-4.05%	大買/大賣/鉅額交易
2020/01/20	35.2	12.43	22	12.44	12.50	13.2	4,664	0.28%
2020/01/17	4	12.45	3	12.43	12.45	1	4,600	0.02%
2020/01/16	21	12.44	0	0.00	12.45	21	4,618	0.45%
2020/01/15	38.1	12.48	13	12.50	12.50	25.1	4,644	0.54%
2020/01/14	7	12.46	136.9	12.49	12.45	-129.9	4,585	-2.83%	大賣/鉅額交易
2020/01/13	28	12.35	7	12.40	12.40	21	4,568	0.46%
2020/01/10	5	12.25	10.1	12.30	12.30	-5.1	4,650	-0.11%
2020/01/09	5	12.25	72	12.20	12.25	-67	4,636	-1.45%
2020/01/08	86	12.17	24.6	12.17	12.20	61.4	4,629	1.33%
2020/01/07	30.9	12.24	45.5	12.22	12.30	-14.6	4,570	-0.32%
2020/01/06	107	12.10	35	12.12	12.15	72	4,541	1.59%	大買/
2020/01/03	0	0.00	16	12.08	12.10	-16	4,529	-0.35%
2020/01/02	3	12.05	14	12.05	12.05	-11	4,500	-0.24%
2019/12/31	5	12.01	34.1	12.00	12.00	-29.1	4,516	-0.64%
2019/12/30	55	12.00	3.1	12.00	12.00	51.9	4,499	1.15%
2019/12/27	15	11.97	54	12.00	12.00	-39	4,502	-0.87%
2019/12/26	28	11.98	42	11.95	11.95	-14	4,518	-0.31%
2019/12/25	10	12.00	80.6	12.00	12.00	-70.6	4,558	-1.55%
2019/12/24	1.2	12.00	0.8	12.00	11.95	0.4	4,634	0.01%
2019/12/23	22	11.95	10.5	11.95	12.00	11.5	4,645	0.25%
2019/12/20	6	11.96	3	11.95	11.95	3	4,686	0.06%
2019/12/19	111	11.95	11.1	11.95	11.95	99.9	4,711	2.12%	大買/
2019/12/18	14.9	11.96	174.2	12.00	11.95	-159.2	4,737	-3.36%	大賣/鉅額交易
2019/12/17	16	11.95	7	11.91	11.95	9	4,780	0.19%
2019/12/16	26.3	11.90	7.3	11.90	11.95	19	4,790	0.40%
2019/12/13	4	11.90	131	11.90	11.90	-127	4,808	-2.64%	大賣/鉅額交易
2019/12/12	2.1	11.90	5.3	11.90	11.90	-3.2	4,794	-0.07%
2019/12/11	5	11.85	4	11.89	11.90	1	4,749	0.02%
2019/12/10	23	11.85	4	11.88	11.85	19	4,721	0.40%
2019/12/09	18	11.85	3.3	11.81	11.85	14.7	4,767	0.31%
2019/12/06	36	11.86	0	0.00	11.85	36	4,763	0.76%
2019/12/05	5	11.85	2.2	11.85	11.85	2.8	4,792	0.06%
2019/12/04	11	11.86	3	11.85	11.90	8	4,766	0.17%
2019/12/03	13	11.90	0	0.00	11.95	13	4,797	0.27%
2019/12/02	38	11.90	5	11.93	11.95	33	4,797	0.69%
2019/11/29	11	11.94	52	11.90	11.95	-41	4,759	-0.86%
2019/11/28	14	11.95	45.3	11.95	11.95	-31.3	4,769	-0.66%
2019/11/27	10	11.98	86.3	11.91	12.00	-76.3	4,793	-1.59%
2019/11/26	0	0.00	82.1	11.93	11.90	-82.1	4,778	-1.72%
2019/11/25	10	11.92	0.3	11.95	11.90	9.7	4,848	0.20%
2019/11/22	37	11.90	12	11.90	11.90	25	5,085	0.49%
2019/11/21	38	11.90	23.4	11.93	11.90	14.6	5,276	0.28%
2019/11/20	15	11.95	27.6	11.90	11.95	-12.6	5,334	-0.24%
2019/11/19	1	11.90	1	11.90	11.90	0	5,419	0.00%
2019/11/18	27	11.90	17.2	11.89	11.90	9.8	5,473	0.18%
2019/11/15	116	11.90	0	0.00	11.85	116	5,474	2.12%	大買/鉅額交易
2019/11/14	7	11.92	0.1	11.95	11.90	6.9	5,493	0.13%
2019/11/13	110	11.95	11	11.95	11.95	99	5,561	1.78%	大買/
2019/11/12	10.6	11.96	1	11.95	12.00	9.6	5,614	0.17%
2019/11/11	72	11.95	16.2	11.94	11.95	55.8	5,657	0.99%
2019/11/08	21	11.88	48	11.89	11.95	-27	5,546	-0.49%
2019/11/07	47	11.86	10	11.85	11.85	37	5,492	0.67%
2019/11/06	20.7	11.82	265.1	11.80	11.85	-244.4	5,447	-4.49%	大賣/鉅額交易
2019/11/05	26.5	11.83	15.2	11.82	11.85	11.3	5,393	0.21%
2019/11/04	32	11.77	13.1	11.78	11.85	18.9	5,475	0.35%
2019/11/01	28	11.76	5	11.76	11.80	23	5,450	0.42%
2019/10/31	110	11.76	16	11.80	11.75	94	5,542	1.70%	大買/
2019/10/30	14	11.77	13	11.77	11.80	1	5,514	0.02%
2019/10/29	14	11.76	0.1	11.80	11.75	13.9	5,526	0.25%
2019/10/28	3	11.80	0	0.00	11.75	3	5,520	0.05%
2019/10/25	11	11.80	1.1	11.80	11.80	9.9	5,506	0.18%
2019/10/24	9	11.80	5.3	11.80	11.85	3.7	5,485	0.07%
2019/10/23	7	11.80	8.4	11.80	11.80	-1.4	5,494	-0.03%
2019/10/22	10	11.81	1	11.80	11.80	9	5,551	0.16%
2019/10/21	2.9	11.82	0.3	11.85	11.85	2.6	5,553	0.05%
2019/10/18	27	11.82	21.1	11.83	11.90	5.9	5,619	0.11%
2019/10/17	4	11.80	10.5	11.80	11.80	-6.5	5,500	-0.12%
2019/10/16	7	11.81	0	0.00	11.80	7	5,484	0.13%
2019/10/15	5.3	11.80	14	11.81	11.85	-8.7	5,482	-0.16%
2019/10/14	33	11.80	196.4	11.80	11.85	-163.5	5,481	-2.98%	大賣/鉅額交易
2019/10/09	13.5	11.75	2	11.75	11.75	11.5	5,435	0.21%
2019/10/08	11	11.80	4.3	11.78	11.75	6.7	5,448	0.12%
2019/10/07	10	11.78	3.2	11.80	11.75	6.8	5,497	0.12%
2019/10/04	25	11.79	0	0.00	11.75	25	5,483	0.46%
2019/10/03	223.9	11.75	17.3	11.80	11.75	206.6	5,482	3.77%	大買/鉅額交易
2019/10/02	17.4	11.84	12.7	11.84	11.80	4.7	5,476	0.09%
2019/10/01	19	11.85	1.6	11.87	11.85	17.4	5,480	0.32%
2019/09/27	47	11.89	1	11.85	11.85	46	5,447	0.84%
2019/09/26	1	11.95	0	0.00	11.95	1	5,406	0.02%
2019/09/25	18	11.92	0	0.00	11.95	18	5,510	0.33%
2019/09/24	24	11.99	3	11.97	11.95	21	5,538	0.38%
2019/09/23	16	11.92	15	11.95	12.00	1	5,509	0.02%
2019/09/20	48.7	11.92	1	11.95	11.95	47.7	5,538	0.86%
2019/09/19	7	11.90	12	11.90	11.95	-5	5,497	-0.09%
2019/09/18	16	11.96	2.9	11.93	11.95	13.1	5,488	0.24%
2019/09/17	23	11.94	17	11.91	11.90	6	5,493	0.11%
2019/09/16	23	11.96	2	11.95	12.00	21	5,546	0.38%
2019/09/12	19	11.97	2	11.95	11.95	17	5,602	0.30%
2019/09/11	21	11.98	10	11.98	12.00	11	5,706	0.19%
2019/09/10	336	11.94	138.2	11.90	11.95	197.8	5,704	3.47%	大買/大賣/鉅額交易
2019/09/09	24	11.84	72	11.80	11.85	-48	5,684	-0.84%
2019/09/06	9	11.76	49.3	11.79	11.80	-40.3	5,681	-0.71%
2019/09/05	69	11.75	6	11.75	11.80	63	5,745	1.10%
2019/09/04	21.7	11.77	100	11.80	11.80	-78.3	5,954	-1.32%
2019/09/03	6	11.75	0	0.00	11.75	6	6,119	0.10%
2019/09/02	22	11.74	10.4	11.80	11.75	11.6	6,242	0.19%
2019/08/30	12	11.71	61	11.78	11.80	-49	6,498	-0.75%
2019/08/29	44	11.73	50	11.70	11.75	-6	6,575	-0.09%
2019/08/28	81	11.72	32	11.74	11.75	49	6,656	0.74%
2019/08/27	239	11.57	154	11.60	11.60	85	6,643	1.28%	大買/大賣/
2019/08/26	62.6	12.41	690.8	12.43	12.45	-628.2	6,459	-9.72%	大賣/鉅額交易
2019/08/23	33	12.45	157	12.46	12.50	-124	6,289	-1.97%	大賣/鉅額交易
2019/08/22	21	12.50	420	12.50	12.50	-399	6,224	-6.41%	大賣/鉅額交易
2019/08/21	31.6	12.51	20	12.50	12.50	11.6	6,194	0.19%
2019/08/20	92	12.55	54	12.51	12.55	38	6,269	0.61%
2019/08/19	84	12.50	101	12.50	12.55	-17	6,294	-0.27%	大賣/
2019/08/16	14	12.41	21	12.44	12.45	-7	6,276	-0.11%
2019/08/15	147	12.36	20	12.43	12.35	127	6,222	2.04%	大買/鉅額交易
2019/08/14	15	12.51	95	12.48	12.55	-80	6,212	-1.29%
2019/08/13	3	12.45	25	12.45	12.45	-22	6,170	-0.36%
2019/08/12	56.5	12.47	10	12.45	12.50	46.5	6,160	0.75%
2019/08/08	4	12.36	4	12.30	12.40	0	6,131	0.00%
2019/08/07	14.2	12.34	17	12.35	12.30	-2.8	6,166	-0.05%
2019/08/06	102	12.10	40	12.21	12.25	62	6,224	1.00%	大買/
2019/08/05	62	12.34	57.1	12.34	12.30	4.9	6,174	0.08%
2019/08/02	77	12.42	33	12.50	12.40	44	6,213	0.71%
2019/08/01	156	12.56	1	12.55	12.55	155	6,158	2.52%	大買/鉅額交易
2019/07/31	13	12.68	35	12.65	12.65	-22	6,169	-0.36%
2019/07/30	17	12.74	16	12.70	12.70	1	6,166	0.02%
2019/07/29	16	12.74	2	12.70	12.75	14	6,365	0.22%
2019/07/26	34.4	12.75	0	0.00	12.75	34.4	6,497	0.53%
2019/07/25	87	12.79	5	12.76	12.80	82	6,663	1.23%
2019/07/24	21	12.72	14	12.75	12.70	7	6,821	0.10%
2019/07/23	4	12.79	0	0.00	12.80	4	6,955	0.06%
2019/07/22	9	12.69	11	12.70	12.75	-2	7,128	-0.03%
2019/07/19	1	12.65	0	0.00	12.65	1	7,092	0.01%
2019/07/18	11	12.58	5	12.60	12.60	6	7,096	0.08%
2019/07/17	32	12.55	37	12.54	12.55	-5	7,086	-0.07%
2019/07/16	33	12.55	3	12.58	12.55	30	7,046	0.43%
2019/07/15	16	12.60	5	12.59	12.60	11	7,034	0.16%
2019/07/12	11	12.56	97	12.59	12.60	-86	7,022	-1.22%
2019/07/11	10	12.54	2	12.55	12.55	8	7,011	0.11%
2019/07/10	12	12.50	24	12.50	12.50	-12	7,008	-0.17%
2019/07/09	18	12.45	11	12.50	12.50	7	7,017	0.10%
2019/07/08	28	12.42	35.1	12.45	12.45	-7.1	7,020	-0.10%
2019/07/05	47	12.45	16	12.40	12.45	31	7,018	0.44%
2019/07/04	4	12.40	5	12.40	12.40	-1.1	7,176	-0.01%
2019/07/03	30	12.34	33	12.33	12.40	-3	7,239	-0.04%
2019/07/02	74.9	12.33	20	12.39	12.30	54.9	7,284	0.75%
2019/07/01	28	12.46	10	12.50	12.45	18	7,237	0.25%
2019/06/28	19	12.47	2	12.50	12.50	17	7,189	0.24%
2019/06/27	20	12.42	11	12.45	12.50	9	7,246	0.12%
2019/06/26	16.5	12.43	0	0.00	12.45	16.5	7,237	0.23%
2019/06/25	16	12.44	0	0.00	12.45	16	7,224	0.22%
2019/06/24	43	12.44	10	12.40	12.45	33	7,254	0.45%
2019/06/21	15	12.45	10	12.45	12.50	5	7,284	0.07%
2019/06/20	57	12.50	33	12.49	12.50	24	7,287	0.33%
2019/06/19	146	12.54	17	12.54	12.55	129	7,346	1.76%	大買/鉅額交易
2019/06/18	31	12.46	21.2	12.55	12.50	9.8	7,272	0.14%
2019/06/17	37	12.42	1	12.45	12.45	36	7,354	0.49%
2019/06/14	57	12.36	122	12.35	12.35	-65	7,446	-0.87%	大賣/
2019/06/13	130.5	12.25	13	12.32	12.30	117.5	7,594	1.55%	大買/鉅額交易
2019/06/12	133	12.21	116	12.32	12.25	17	7,738	0.22%	大買/大賣/
2019/06/11	205.1	12.59	217	12.58	12.50	-11.9	7,488	-0.16%	大買/大賣/
2019/06/10	42	12.74	94	12.72	12.70	-52	7,366	-0.71%
2019/06/06	129	12.53	67	12.53	12.55	62	7,260	0.85%	大買/
2019/06/05	188	12.40	123	12.43	12.45	65	7,010	0.93%	大買/大賣/
2019/06/04	46.1	12.30	22	12.35	12.30	24.1	6,885	0.35%
2019/06/03	15	12.15	60	12.17	12.30	-45	6,919	-0.65%
2019/05/31	56	12.23	39.2	12.24	12.25	16.8	6,870	0.24%
2019/05/30	14	12.11	16	12.10	12.20	-2	6,788	-0.03%
2019/05/29	9	12.10	1	12.10	12.10	8	6,807	0.12%
2019/05/28	51	12.16	0	0.00	12.10	51	6,798	0.75%
2019/05/27	15	12.16	19	12.19	12.20	-4	6,759	-0.06%
2019/05/24	125	12.05	6	12.04	12.10	119	6,659	1.79%	大買/鉅額交易
2019/05/23	1	12.00	44.1	12.05	12.00	-43.1	6,584	-0.66%
2019/05/22	16	12.10	6	12.05	12.10	10	6,546	0.15%
2019/05/21	3	12.05	40	12.06	12.05	-37	6,598	-0.56%
2019/05/20	28	11.86	16	11.85	11.90	12	6,529	0.18%
2019/05/17	4	11.84	0	0.00	11.85	4	6,516	0.06%
2019/05/16	35.9	11.77	83	11.80	11.80	-47.1	6,538	-0.72%
2019/05/15	15	11.82	2	11.83	11.80	13	6,523	0.20%
2019/05/14	84	11.71	55	11.75	11.75	29	6,503	0.45%
2019/05/13	63	11.87	17	11.82	11.80	46	6,397	0.72%
2019/05/10	39	11.88	35.4	11.88	11.90	3.6	6,424	0.06%
2019/05/09	33	11.85	85.2	11.86	11.85	-52.2	6,341	-0.82%
2019/05/08	41	11.85	42	11.89	11.90	-1	6,297	-0.02%
2019/05/07	22.1	11.93	18	11.90	11.90	4.1	6,259	0.07%
2019/05/06	83	11.86	35	11.88	11.85	48	6,235	0.77%
2019/05/03	80	12.03	25	12.03	12.05	55	6,031	0.91%
2019/05/02	47	12.07	10	12.03	12.15	37	5,909	0.63%
2019/04/30	31	11.93	101	11.95	12.00	-70	5,811	-1.20%	大賣/
2019/04/29	85	11.81	89.1	11.77	11.80	-4.1	5,626	-0.07%
2019/04/26	141	11.46	53	11.48	11.50	88	5,418	1.62%	大買/
2019/04/25	32	11.39	26	11.40	11.40	6	5,215	0.12%
2019/04/24	5.1	11.35	18	11.35	11.35	-12.9	5,158	-0.25%
2019/04/23	0	0.00	7	11.31	11.35	-7	5,166	-0.14%
2019/04/22	10	11.30	2	11.30	11.30	8	5,175	0.15%
2019/04/19	49	11.25	25	11.25	11.30	24	5,304	0.45%
2019/04/18	37.1	11.24	44	11.25	11.20	-6.9	5,285	-0.13%
2019/04/17	14	11.25	31	11.25	11.25	-17	5,287	-0.32%
2019/04/16	27	11.24	165	11.25	11.25	-138	5,247	-2.63%	大賣/鉅額交易
2019/04/15	17	11.26	15	11.28	11.30	2	5,204	0.04%
2019/04/12	6	11.23	0	0.00	11.25	6	5,159	0.12%
2019/04/11	13	11.25	3	11.20	11.25	10	5,135	0.19%
2019/04/10	98.5	11.17	133	11.20	11.25	-34.5	5,099	-0.68%	大賣/
2019/04/09	25.2	11.33	5	11.30	11.30	20.2	4,895	0.41%
2019/04/08	81	11.35	2	11.35	11.35	79	4,826	1.64%
2019/04/03	8	11.35	4	11.39	11.35	4	4,730	0.08%
2019/04/02	9.5	11.39	5	11.35	11.35	4.5	4,668	0.10%
2019/04/01	13	11.42	15	11.39	11.40	-2	4,628	-0.04%
2019/03/29	14	11.36	19	11.39	11.40	-5	4,544	-0.11%
2019/03/28	26	11.39	3	11.37	11.40	23	4,474	0.51%
2019/03/27	37	11.35	41.2	11.30	11.40	-4.2	4,445	-0.09%
2019/03/26	51.1	11.30	44	11.35	11.35	7.1	4,395	0.16%
2019/03/25	68	11.18	48	11.16	11.20	20	4,347	0.46%
2019/03/22	77	11.24	29	11.27	11.30	48	4,262	1.13%
2019/03/21	24.2	11.29	1.4	11.30	11.30	22.7	4,179	0.54%
2019/03/20	97.1	11.28	46	11.29	11.30	51.1	4,143	1.23%
2019/03/19	80	11.39	57	11.40	11.40	23	4,032	0.57%
2019/03/18	202	11.14	134	11.19	11.30	68	3,907	1.74%	大買/大賣/
2019/03/15	185.3	11.04	48	11.05	11.05	137.3	3,756	3.66%	大買/鉅額交易
2019/03/14	85	10.90	30	10.90	10.90	55	3,577	1.54%
2019/03/13	18	10.86	10	10.90	10.85	8	3,594	0.22%
2019/03/12	7.9	10.93	0.5	10.95	10.90	7.4	3,577	0.21%
2019/03/11	35	10.90	6	10.90	10.90	29	3,567	0.81%
2019/03/08	4	10.85	16	10.84	10.90	-12	3,557	-0.34%
2019/03/07	33	10.89	101	10.90	10.85	-68	3,593	-1.89%	大賣/
2019/03/06	18	10.78	8.1	10.75	10.80	9.9	3,456	0.29%
2019/03/05	75	10.70	3	10.70	10.70	72	3,415	2.11%
2019/03/04	15	10.71	13.3	10.72	10.75	1.7	3,395	0.05%
2019/02/27	19.9	10.65	0	0.00	10.65	19.9	3,338	0.60%
2019/02/26	18	10.65	6.5	10.69	10.70	11.5	3,328	0.35%
2019/02/25	34	10.65	13.3	10.65	10.65	20.8	3,279	0.63%
2019/02/22	11	10.65	3	10.63	10.65	8	3,243	0.25%
2019/02/21	21	10.60	6	10.60	10.60	15	3,246	0.46%
2019/02/20	11	10.63	7	10.60	10.65	4	3,215	0.12%
2019/02/19	38	10.60	15	10.60	10.60	23	3,131	0.73%
2019/02/18	11	10.56	2	10.55	10.60	9	3,125	0.29%
2019/02/15	28	10.54	1	10.60	10.55	27	3,103	0.87%
2019/02/14	13	10.58	0	0.00	10.60	13	3,057	0.43%
2019/02/13	6	10.55	26	10.55	10.60	-20	3,026	-0.66%
2019/02/12	9	10.52	1	10.55	10.50	8	2,996	0.27%
2019/02/11	87	10.55	21	10.55	10.50	66	3,011	2.19%
2019/01/30	15	10.48	0	0.00	10.50	15	2,916	0.51%
2019/01/29	29	10.46	0.1	10.45	10.45	28.9	2,872	1.01%
2019/01/28	5	10.45	17	10.45	10.50	-12	2,861	-0.42%
2019/01/25	16	10.43	0	0.00	10.45	16	2,811	0.57%
2019/01/24	10	10.40	9	10.45	10.45	1	2,781	0.04%
2019/01/23	14	10.40	0	0.00	10.40	14	2,795	0.50%
2019/01/22	25.1	10.36	3.1	10.40	10.45	22	2,773	0.79%
2019/01/21	13.6	10.40	0	0.00	10.40	13.6	2,692	0.51%
2019/01/18	15	10.35	19	10.40	10.40	-4	2,762	-0.14%
2019/01/17	2	10.35	10.5	10.35	10.40	-8.5	2,814	-0.30%
2019/01/16	4	10.38	0	0.00	10.30	4	2,877	0.14%
2019/01/15	5	10.33	18	10.37	10.35	-13	2,893	-0.45%
2019/01/14	2	10.35	68	10.35	10.35	-66	2,859	-2.31%
2019/01/11	24.3	10.35	60	10.35	10.35	-35.7	3,041	-1.17%
2019/01/09	4	10.25	8	10.23	10.25	-4	2,971	-0.13%
2019/01/08	0	0.00	0	10.20	10.15	0	3,000	0.00%
2019/01/07	1	10.20	7	10.15	10.20	-6	3,068	-0.20%
2019/01/04	5	10.12	0	10.15	10.10	5	3,127	0.16%
2019/01/03	4	10.20	0	0.00	10.15	4	3,301	0.12%
2019/01/02	2	10.15	2	10.15	10.15	0	3,317	0.00%
2018/12/28	2	10.15	5	10.15	10.20	-3	3,320	-0.09%
2018/12/27	7	10.19	84	10.14	10.10	-77	3,415	-2.25%
2018/12/26	5	10.10	0	0.00	10.10	5	3,435	0.15%
2018/12/25	26	10.10	0	0.00	10.10	26	3,440	0.76%
2018/12/24	0	0.00	0.3	10.15	10.15	-0.3	3,449	-0.01%
2018/12/22	13	10.12	15.2	10.12	10.15	-2.2	3,483	-0.06%
2018/12/21	12	10.14	7	10.14	10.10	5	3,604	0.14%
2018/12/20	18	10.14	4	10.20	10.15	14	3,624	0.39%
2018/12/19	17	10.18	10	10.15	10.20	7	3,665	0.19%
2018/12/18	9	10.16	0	0.00	10.15	9	3,656	0.25%
2018/12/17	1	10.25	1	10.20	10.25	0	3,658	0.00%
2018/12/14	5.2	10.17	0	0.00	10.25	5.2	3,689	0.14%
2018/12/12	4	10.15	0	0.00	10.20	4	3,720	0.11%
2018/12/11	4	10.15	3	10.20	10.15	1	3,724	0.03%
2018/12/10	63	10.15	2	10.15	10.20	61	3,816	1.60%
2018/12/07	9	10.16	0	0.00	10.20	9	3,835	0.23%
2018/12/06	18	10.18	12	10.20	10.15	6	3,851	0.16%
2018/12/05	50	10.20	16	10.20	10.20	34	3,824	0.89%
2018/12/04	10	10.37	38	10.35	10.35	-28	3,871	-0.72%
2018/12/03	2	10.35	101	10.30	10.30	-99	3,900	-2.54%	大賣/
2018/11/30	59	10.21	9	10.33	10.20	50	3,908	1.28%
2018/11/29	6	10.25	1	10.30	10.25	5	3,921	0.13%
2018/11/28	0	0.00	1	10.25	10.25	-1	3,926	-0.03%
2018/11/27	0	0.00	13	10.24	10.20	-13	3,935	-0.33%
2018/11/26	18	10.23	0	0.00	10.25	18	4,003	0.45%
2018/11/23	11	10.20	0	0.00	10.15	11	4,054	0.27%
2018/11/22	105	10.25	7	10.25	10.20	98	4,037	2.43%	大買/
2018/11/21	21	10.20	15	10.23	10.20	6	4,067	0.15%
2018/11/20	13	10.20	5	10.25	10.25	8	4,059	0.20%
2018/11/19	12	10.28	2	10.30	10.25	10	4,074	0.25%
2018/11/16	0	0.00	12	10.28	10.30	-12	4,103	-0.29%
2018/11/14	9	10.28	0	0.00	10.30	9	4,171	0.22%
2018/11/13	4	10.16	5	10.20	10.25	-1	4,180	-0.02%
2018/11/12	8	10.24	6	10.29	10.20	2	4,190	0.05%
2018/11/09	5	10.25	0	0.00	10.30	5	4,212	0.12%
2018/11/08	10	10.30	6	10.32	10.35	4	4,223	0.09%
2018/11/07	0	0.00	3	10.25	10.30	-3	4,210	-0.07%
2018/11/06	6	10.21	0	0.00	10.20	6	4,269	0.14%
2018/11/05	25	10.19	0	0.00	10.25	25	4,325	0.58%
2018/11/02	3	10.20	6	10.20	10.25	-3	4,328	-0.07%
2018/11/01	7	10.20	11	10.25	10.25	-4	4,361	-0.09%
2018/10/31	18	10.15	3	10.18	10.20	15	4,391	0.34%
2018/10/30	13	10.10	0.1	10.15	10.10	12.9	4,388	0.29%
2018/10/29	1	10.15	0	0.00	10.10	1	4,433	0.02%
2018/10/26	2	10.03	4	10.15	10.15	-2	4,493	-0.04%
2018/10/25	64	10.03	0.1	10.10	10.10	63.9	4,433	1.44%
2018/10/24	20	10.13	6	10.17	10.15	14	4,588	0.31%
2018/10/23	22	10.18	62	10.20	10.15	-40	4,772	-0.84%
2018/10/22	5.8	10.22	10	10.30	10.30	-4.3	4,838	-0.09%
2018/10/19	138.8	10.16	49	10.19	10.25	89.8	4,913	1.83%	大買/
2018/10/18	21	10.28	5	10.30	10.30	16	4,767	0.34%
2018/10/17	20.9	10.40	2	10.45	10.40	18.9	4,813	0.39%
2018/10/16	66	10.34	1	10.30	10.35	65	4,846	1.34%
2018/10/15	17	10.32	3	10.30	10.30	14	4,820	0.29%
2018/10/12	25	10.28	1.1	10.26	10.35	24	4,771	0.50%
2018/10/11	445	10.25	140.8	10.30	10.25	304.2	4,722	6.44%	大買/大賣/鉅額交易
2018/10/09	35	10.51	3.2	10.57	10.60	31.9	4,601	0.69%
2018/10/08	7	10.50	41	10.50	10.50	-34	4,611	-0.74%
2018/10/05	10	10.50	18	10.46	10.50	-8	4,625	-0.17%
2018/10/04	7	10.61	18	10.65	10.60	-11	4,549	-0.24%
2018/10/03	0	0.00	11	10.75	10.70	-11	4,525	-0.24%
2018/10/02	5	10.70	2.2	10.75	10.75	2.8	4,509	0.06%
2018/10/01	5	10.80	0	0.00	10.75	5	4,506	0.11%
2018/09/28	0	0.00	1.8	10.73	10.75	-1.8	4,511	-0.04%
2018/09/27	12	10.65	53	10.65	10.70	-41	4,407	-0.93%
2018/09/25	3	10.70	7	10.70	10.70	-4	4,404	-0.09%
2018/09/21	0	0.00	5.1	10.70	10.70	-5.1	4,416	-0.12%
2018/09/20	0	0.00	8.5	10.65	10.70	-8.5	4,393	-0.19%
2018/09/19	1	10.60	16.3	10.65	10.65	-15.3	4,380	-0.35%
2018/09/18	30	10.60	71.1	10.60	10.65	-41.1	4,429	-0.93%
2018/09/17	2	10.65	35	10.65	10.60	-33	4,390	-0.75%
2018/09/14	3	10.60	15.3	10.65	10.65	-12.3	4,357	-0.28%
2018/09/13	2	10.60	18.4	10.59	10.60	-16.4	4,288	-0.38%
2018/09/12	1.2	10.51	117	10.53	10.55	-115.8	4,250	-2.73%	大賣/鉅額交易
2018/09/11	2.8	10.46	20.1	10.41	10.50	-17.3	4,227	-0.41%
2018/09/10	3.4	10.45	3	10.43	10.45	0.4	4,240	0.01%
2018/09/07	7	10.45	12.2	10.43	10.45	-5.2	4,190	-0.13%
2018/09/06	0	10.45	4	10.40	10.40	-4	4,165	-0.10%
2018/09/05	64	10.47	12.4	10.50	10.40	51.6	4,151	1.24%
2018/09/04	2	10.40	0	0.00	10.45	2	4,076	0.05%
2018/09/03	0.6	10.45	13.2	10.44	10.45	-12.6	4,100	-0.31%
2018/08/31	57	10.36	23	10.40	10.45	34	4,126	0.82%
2018/08/30	1	10.35	11	10.34	10.40	-10	4,135	-0.24%
2018/08/29	0.1	10.30	0	0.00	10.30	0.1	4,118	0.00%
2018/08/28	0.1	10.35	11	10.30	10.35	-10.9	4,150	-0.26%
2018/08/27	0	0.00	29	10.26	10.30	-29	4,122	-0.70%
2018/08/24	22.1	10.20	8	10.30	10.20	14.1	4,123	0.34%
2018/08/23	5.2	10.25	1	10.25	10.30	4.2	4,134	0.10%
2018/08/22	10	10.23	6	10.25	10.25	4	4,163	0.10%
2018/08/21	0	0.00	1	10.20	10.20	-1	4,132	-0.02%
2018/08/20	4	10.18	6	10.17	10.20	-2	4,110	-0.05%
2018/08/17	2	10.15	0	0.00	10.20	2	4,098	0.05%
2018/08/16	5	10.10	17	10.10	10.15	-12	4,070	-0.29%
2018/08/15	16	10.16	2	10.15	10.15	14	4,057	0.35%
2018/08/14	14	10.16	0	0.00	10.15	14	4,055	0.35%
2018/08/13	44	10.16	0	0.00	10.20	44	4,082	1.08%
2018/08/10	33	10.25	5	10.30	10.30	28	4,037	0.69%
2018/08/09	7	10.21	0	0.00	10.20	7	3,994	0.17%
2018/08/08	12	10.27	6	10.25	10.25	6	4,008	0.15%
2018/08/07	13	10.30	7	10.30	10.30	6	3,976	0.15%
2018/08/06	10	10.30	8	10.33	10.35	2	3,963	0.05%
2018/08/03	17	10.25	10	10.30	10.30	7	3,969	0.18%
2018/08/02	13	10.19	211	10.20	10.15	-198	3,941	-5.02%	大賣/鉅額交易
2018/08/01	11	10.21	17	10.22	10.25	-6	3,873	-0.15%
2018/07/31	223.3	10.15	204	10.13	10.15	19.3	3,844	0.50%	大買/大賣/
2018/07/30	252	10.64	417	10.65	10.65	-165	3,618	-4.56%	大買/大賣/鉅額交易
2018/07/27	16	10.65	22.2	10.65	10.65	-6.2	3,390	-0.18%
2018/07/26	19	10.65	30	10.65	10.65	-11	3,323	-0.33%
2018/07/25	2	10.58	0	0.00	10.60	2	3,298	0.06%
2018/07/24	8	10.58	6	10.53	10.55	2	3,283	0.06%
2018/07/23	14	10.50	6	10.50	10.50	8	3,231	0.25%
2018/07/20	6	10.45	100	10.50	10.50	-94	3,157	-2.98%
2018/07/18	23	10.45	1	10.50	10.50	22	3,161	0.70%
2018/07/17	42	10.45	35.5	10.45	10.50	6.5	3,142	0.21%
2018/07/16	27	10.40	0	0.00	10.40	27	3,098	0.87%
2018/07/13	7	10.41	3	10.40	10.45	4	3,081	0.13%
2018/07/12	7	10.37	0	0.00	10.40	7	3,058	0.23%
2018/07/11	18	10.36	0	0.00	10.35	18	3,080	0.58%
2018/07/10	0	0.00	20	10.35	10.40	-20	3,089	-0.65%
2018/07/09	0	0.00	14	10.32	10.30	-14	3,135	-0.45%
2018/07/06	3.2	10.25	30	10.25	10.25	-26.8	3,140	-0.85%
2018/07/05	20	10.30	100.1	10.30	10.30	-80.1	3,154	-2.54%
2018/07/04	50	10.32	0	0.00	10.30	50	3,180	1.57%
2018/07/03	23	10.34	6	10.31	10.30	17	3,153	0.54%
2018/07/02	1	10.45	10	10.45	10.35	-9	3,165	-0.28%
2018/06/28	12	10.35	0	0.00	10.35	12	3,155	0.38%
2018/06/27	123	10.40	0	0.00	10.40	123	3,159	3.89%	大買/鉅額交易
2018/06/26	8.1	10.46	0	0.00	10.50	8.1	3,156	0.26%
2018/06/25	5	10.50	21	10.50	10.50	-16	3,141	-0.51%
2018/06/21	1	10.50	12	10.51	10.50	-11	3,207	-0.34%
2018/06/20	17	10.51	0.1	10.50	10.50	16.9	3,237	0.52%
2018/06/19	0	0.00	5	10.46	10.45	-5	3,242	-0.15%
2018/06/15	1	10.55	1	10.45	10.50	0	3,219	0.00%
2018/06/14	1.5	10.45	20.1	10.47	10.45	-18.6	3,207	-0.58%
2018/06/13	4	10.48	5	10.47	10.45	-1	3,230	-0.03%
2018/06/11	5	10.44	4	10.45	10.50	1	3,430	0.03%
2018/06/08	104	10.45	6	10.44	10.40	98	3,436	2.85%	大買/
2018/06/07	60	10.45	19	10.45	10.45	41	3,475	1.18%
2018/06/06	11.8	10.40	6	10.40	10.45	5.8	3,435	0.17%
2018/06/05	8	10.39	130	10.40	10.45	-122	3,406	-3.58%	大賣/鉅額交易
2018/06/04	18	10.40	0	0.00	10.40	18	3,396	0.53%
2018/06/01	12	10.33	0	0.00	10.30	12	3,412	0.35%
2018/05/31	14	10.35	5	10.35	10.30	9	3,413	0.26%
2018/05/30	50	10.34	50	10.35	10.35	0	3,451	0.00%
2018/05/29	0	10.40	16	10.40	10.40	-16	3,428	-0.47%
2018/05/28	30	10.40	0	0.00	10.40	30	3,486	0.86%
2018/05/24	41	10.35	35	10.40	10.40	6	3,553	0.17%
2018/05/23	44	10.35	61	10.36	10.35	-17	3,639	-0.47%
2018/05/22	8	10.40	0	0.00	10.35	8	3,657	0.22%
2018/05/21	30	10.40	19	10.40	10.40	11	3,760	0.29%
2018/05/18	37	10.35	20	10.38	10.40	17	3,831	0.44%
2018/05/17	2.5	10.35	10	10.35	10.35	-7.5	3,867	-0.19%
2018/05/16	7	10.34	0	0.00	10.40	7	3,913	0.18%
2018/05/15	1	10.35	20	10.36	10.35	-19	4,007	-0.47%
2018/05/14	17	10.35	15.1	10.40	10.40	1.9	4,292	0.05%
2018/05/11	0	0.00	5.3	10.35	10.35	-5.3	4,328	-0.12%
2018/05/10	43	10.30	40	10.32	10.35	3	4,326	0.07%
2018/05/08	4	10.30	5	10.25	10.30	-1	4,389	-0.02%
2018/05/07	42	10.30	37	10.28	10.25	5	4,416	0.11%
2018/05/04	3	10.30	0	0.00	10.25	3	4,431	0.07%
2018/05/03	32	10.30	1	10.30	10.35	31	4,432	0.70%
2018/05/02	59	10.30	50	10.30	10.30	9	4,416	0.20%
2018/04/30	3	10.20	7	10.21	10.25	-4	4,402	-0.09%
2018/04/27	25	10.15	20	10.20	10.15	5	4,407	0.11%
2018/04/26	60	10.15	9.1	10.15	10.15	50.9	4,452	1.14%
2018/04/25	62	10.15	7	10.15	10.15	55	4,507	1.22%
2018/04/24	1.6	10.19	0	0.00	10.20	1.6	4,588	0.03%
2018/04/23	9	10.18	2	10.18	10.20	7	4,637	0.15%
2018/04/20	7	10.16	3	10.15	10.20	4	4,702	0.09%
2018/04/19	2.1	10.20	0	0.00	10.20	2.1	4,747	0.04%
2018/04/18	67	10.15	3	10.15	10.15	64	4,775	1.34%
2018/04/17	22	10.15	0	0.00	10.15	22	4,876	0.45%
2018/04/16	8	10.15	0	0.00	10.15	8	4,872	0.16%
2018/04/13	13	10.20	0	0.00	10.20	13	4,906	0.26%
2018/04/12	20	10.21	1	10.20	10.25	19	4,963	0.38%
2018/04/11	119	10.20	0	0.00	10.20	119	4,993	2.38%	大買/鉅額交易
2018/04/10	67	10.20	0	0.00	10.20	67	5,003	1.34%
2018/04/09	13	10.18	10	10.20	10.20	3	5,028	0.06%
2018/04/03	23	10.16	0	0.00	10.15	23	5,016	0.46%
2018/04/02	5	10.25	0	0.00	10.20	5	5,002	0.10%
2018/03/31	6	10.24	0	0.00	10.20	6	4,993	0.12%
2018/03/30	8	10.23	0	0.00	10.20	8	5,000	0.16%
2018/03/29	76	10.21	0	0.00	10.20	76	4,992	1.52%
2018/03/28	12	10.25	3	10.25	10.25	9	4,931	0.18%
2018/03/27	52	10.20	5.6	10.26	10.25	46.4	4,912	0.94%
2018/03/26	20.5	10.21	0.1	10.25	10.20	20.5	4,871	0.42%
2018/03/23	126	10.23	30	10.25	10.25	96	4,854	1.98%	大買/
2018/03/22	104	10.33	15	10.38	10.30	89	4,828	1.84%	大買/
2018/03/21	38.4	10.36	0	0.00	10.35	38.4	4,827	0.80%
2018/03/20	12	10.35	10.5	10.40	10.35	1.5	4,859	0.03%
2018/03/19	12	10.37	10	10.40	10.40	2	4,873	0.04%
2018/03/16	15	10.30	239	10.39	10.40	-224	4,851	-4.62%	大賣/鉅額交易
2018/03/15	60	10.29	8	10.29	10.25	52	4,738	1.10%
2018/03/14	0.3	10.25	42.2	10.25	10.25	-41.9	4,641	-0.90%
2018/03/13	3.5	10.20	11	10.15	10.25	-7.5	4,605	-0.16%
2018/03/12	8	10.17	1	10.15	10.15	7	4,550	0.15%
2018/03/09	8	10.12	20	10.13	10.15	-12	4,563	-0.26%
2018/03/08	3.5	10.16	34	10.15	10.10	-30.5	4,648	-0.66%
2018/03/07	3	10.15	10	10.20	10.10	-7	4,706	-0.15%
2018/03/06	2	10.15	10	10.20	10.10	-8	4,787	-0.17%
2018/03/05	1	10.15	40	10.15	10.10	-39	4,831	-0.81%
2018/03/02	4	10.15	0	0.00	10.10	4	4,769	0.08%
2018/03/01	2.5	10.18	3.1	10.18	10.20	-0.5	4,752	-0.01%
2018/02/27	15	10.15	1	10.15	10.15	14	4,699	0.30%
2018/02/26	4	10.20	0	0.00	10.15	4	4,673	0.09%
2018/02/23	54.1	10.25	1	10.25	10.20	53.1	4,680	1.13%
2018/02/22	1	10.10	5.2	10.14	10.15	-4.2	4,685	-0.09%
2018/02/21	2	10.10	1	10.20	10.15	1	4,736	0.02%
2018/02/12	13.5	10.01	9	10.02	10.00	4.5	4,626	0.10%
2018/02/09	13	9.88	11	9.99	10.05	2	4,513	0.04%
2018/02/08	24	9.98	12	10.00	10.00	12	4,451	0.27%
2018/02/07	36	10.00	20	10.05	10.00	16	4,414	0.36%
2018/02/06	209	9.94	320	9.91	9.88	-111	4,306	-2.58%	大買/大賣/鉅額交易
2018/02/05	82	10.05	6	10.09	10.05	76	4,029	1.89%
2018/02/01	1	10.15	0	0.00	10.10	1	3,986	0.03%
2018/01/31	7.7	10.10	0	0.00	10.10	7.7	3,981	0.19%
2018/01/30	7.5	10.23	3	10.20	10.15	4.5	3,939	0.12%
2018/01/29	19	10.23	4	10.25	10.25	15	3,922	0.38%
2018/01/26	5.5	10.23	0.1	10.20	10.20	5.4	3,907	0.14%
2018/01/24	22	10.20	0	0.00	10.20	22	3,869	0.57%
2018/01/23	2	10.25	8	10.30	10.20	-6	3,828	-0.16%
2018/01/22	0.4	10.25	29	10.26	10.25	-28.6	3,785	-0.76%
2018/01/19	32	10.20	34	10.24	10.25	-2	3,734	-0.05%
2018/01/18	3	10.30	15.4	10.27	10.20	-12.4	3,691	-0.34%
2018/01/17	6	10.25	6	10.25	10.25	0	3,625	0.00%
2018/01/16	4	10.26	23.7	10.26	10.25	-19.7	3,560	-0.55%
2018/01/15	13.5	10.21	6.1	10.25	10.25	7.4	3,544	0.21%
2018/01/12	30	10.20	0	0.00	10.20	30	3,618	0.83%
2018/01/11	5	10.15	1	10.20	10.15	4	3,576	0.11%
2018/01/10	11.5	10.06	11	10.10	10.05	0.5	3,512	0.01%
2018/01/09	12.5	10.10	18.2	10.10	10.10	-5.6	3,492	-0.16%
2018/01/08	4	10.11	11.1	10.10	10.10	-7.1	3,454	-0.20%
2018/01/05	15	10.02	6	10.08	10.05	9	3,377	0.27%
2018/01/04	7	10.01	15	10.00	10.05	-8	3,321	-0.24%
2018/01/03	8	9.96	45	9.95	9.97	-37	3,281	-1.13%
2018/01/02	1.6	9.91	0	0.00	9.91	1.6	3,221	0.05%