國泰台灣5G+ (00881)-中國信託-文心券商分點個股進出

台股 » 個股 » 國泰台灣5G+ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰台灣5G+

(00881)

可現股當沖

股價
24.50
漲跌
▲0.10
漲幅
+0.41%
成交量
9,158張
產業
上市
984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

國泰台灣5G+ (00881)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/12/03	4.1	24.55	10	24.64	24.50	-5.9	13,179	-0.04%
2024/12/02	3.5	24.26	2	24.24	24.40	1.5	13,153	0.01%
2024/11/29	5.6	23.83	9	23.95	23.86	-3.4	13,241	-0.03%
2024/11/28	9.2	23.73	5	23.73	23.79	4.2	13,253	0.03%
2024/11/27	9	23.99	0	0.00	23.88	9	13,226	0.07%
2024/11/26	5.5	24.28	0	0.00	24.28	5.5	13,153	0.04%
2024/11/25	1.2	24.85	2.1	24.81	24.64	-0.9	13,103	-0.01%
2024/11/22	1.1	24.47	12	24.56	24.56	-10.9	13,213	-0.08%
2024/11/21	4.5	24.13	12	24.10	24.13	-7.5	13,241	-0.06%
2024/11/20	12.6	24.40	5	24.45	24.32	7.6	13,269	0.06%
2024/11/19	0	0.00	11	24.25	24.34	-11	13,353	-0.08%
2024/11/18	19.8	24.18	0	0.00	24.09	19.8	13,451	0.15%
2024/11/15	2.6	24.36	0	0.00	24.46	2.6	13,531	0.02%
2024/11/14	12.2	24.51	3	24.50	24.40	9.2	13,809	0.07%
2024/11/13	3	24.69	33	24.67	24.72	-30	14,538	-0.21%
2024/11/12	24.3	24.80	106.9	24.89	24.69	-82.7	15,165	-0.55%	大賣/
2024/11/11	4.5	25.12	1	25.12	25.31	3.5	15,443	0.02%
2024/11/08	2.6	25.35	5	25.31	25.27	-2.4	15,792	-0.02%
2024/11/07	0.1	24.95	9	25.12	25.17	-8.9	16,104	-0.06%
2024/11/06	0.2	24.79	14.5	25.00	24.92	-14.3	16,427	-0.09%
2024/11/05	2	24.64	27	24.56	24.65	-25	16,826	-0.15%
2024/11/04	4.2	24.36	9.9	24.41	24.57	-5.7	17,754	-0.03%
2024/11/01	19.4	24.07	15	24.06	24.31	4.4	18,830	0.02%
2024/10/30	13	24.51	20.5	24.64	24.41	-7.5	19,550	-0.04%
2024/10/29	38	24.37	14	24.30	24.42	24	20,032	0.12%
2024/10/28	9.9	24.97	26.4	24.97	24.93	-16.4	20,003	-0.08%
2024/10/25	0.4	24.90	6	24.87	24.99	-5.6	20,162	-0.03%
2024/10/24	9.3	24.82	46	24.82	24.68	-36.7	20,305	-0.18%
2024/10/23	24.1	24.95	30	24.99	24.95	-5.9	20,686	-0.03%
2024/10/22	20.1	25.00	6	25.01	25.07	14.1	20,987	0.07%
2024/10/21	15.1	25.07	22	25.07	24.97	-6.9	21,673	-0.03%
2024/10/18	1.5	24.93	12.2	24.97	24.82	-10.7	21,969	-0.05%
2024/10/17	3.2	24.39	9	24.45	24.48	-5.8	22,445	-0.03%
2024/10/16	9.6	24.24	3.1	24.32	24.43	6.5	22,949	0.03%
2024/10/15	31.1	24.61	6	24.56	24.64	25.1	23,347	0.11%
2024/10/14	7.4	24.18	31	24.11	24.20	-23.6	23,614	-0.10%
2024/10/11	45.2	24.13	28.3	24.14	24.10	16.9	24,424	0.07%
2024/10/09	0.5	23.81	10	23.83	23.76	-9.5	24,706	-0.04%
2024/10/08	7	23.42	0	0.00	23.47	7	25,060	0.03%
2024/10/07	14.4	23.61	6	23.48	23.61	8.4	26,010	0.03%
2024/10/04	34.3	23.17	0	0.00	23.11	34.3	26,530	0.13%
2024/10/01	4.2	23.15	3	23.17	23.14	1.2	26,721	0.00%
2024/09/30	23.6	23.28	6	23.28	23.10	17.6	26,994	0.07%
2024/09/27	14	23.94	24.2	24.01	23.79	-10.2	26,828	-0.04%
2024/09/26	8.3	23.82	58.4	23.83	23.75	-50	26,848	-0.19%
2024/09/25	15.3	23.62	22.2	23.60	23.61	-6.9	26,778	-0.03%
2024/09/24	15.1	23.08	16.3	23.04	23.21	-1.2	26,673	0.00%
2024/09/23	1.5	22.96	98	22.87	22.96	-96.5	26,810	-0.36%
2024/09/20	24	22.92	14	23.07	22.84	10	27,192	0.04%
2024/09/19	6	22.58	4	22.58	22.67	2	27,400	0.01%
2024/09/18	32.3	22.41	60	22.32	22.32	-27.7	27,717	-0.10%
2024/09/16	3.6	22.62	7	22.60	22.70	-3.4	27,905	-0.01%
2024/09/13	10	22.63	1	22.65	22.63	9	28,162	0.03%
2024/09/12	18.8	22.60	20.2	22.59	22.62	-1.4	28,497	0.00%
2024/09/11	16.6	21.88	7.7	21.92	21.83	9	28,374	0.03%
2024/09/10	11.4	21.90	0	0.00	21.88	11.4	28,404	0.04%
2024/09/09	84.6	21.86	15	21.89	21.94	69.6	28,345	0.25%
2024/09/06	9.1	22.19	9	22.21	22.32	0.1	28,289	0.00%
2024/09/05	10.2	22.08	1	22.33	22.03	9.2	28,345	0.03%
2024/09/04	59.5	22.18	24	22.24	22.09	35.5	28,234	0.13%
2024/09/03	0.1	23.24	4	23.22	23.19	-3.9	27,785	-0.01%
2024/09/02	9.9	23.27	17	23.21	23.21	-7.1	27,961	-0.03%
2024/08/30	14	23.40	34.2	23.36	23.32	-20.1	27,917	-0.07%
2024/08/29	7.3	23.10	26	23.09	23.33	-18.7	28,034	-0.07%
2024/08/28	12.1	23.41	7.2	23.16	23.45	4.9	27,946	0.02%
2024/08/27	37.5	23.09	21	23.13	23.16	16.5	27,984	0.06%
2024/08/26	23.2	23.33	51	23.38	23.22	-27.8	28,065	-0.10%
2024/08/23	44.1	23.13	15	23.05	23.29	29.1	27,946	0.10%
2024/08/22	35.9	23.31	20	23.28	23.22	15.9	27,831	0.06%
2024/08/21	23.1	23.38	21	23.39	23.34	2.1	27,905	0.01%
2024/08/20	10.5	23.72	16	23.73	23.56	-5.5	27,742	-0.02%
2024/08/19	23.8	23.50	21	23.53	23.52	2.8	27,724	0.01%
2024/08/16	13.3	23.46	48	23.47	23.43	-34.7	27,633	-0.13%
2024/08/15	61.3	24.02	9	24.05	23.92	52.3	27,270	0.19%
2024/08/14	35.9	24.12	23	24.18	24.13	12.9	26,495	0.05%
2024/08/13	34.3	23.88	11	23.90	23.82	23.3	25,840	0.09%
2024/08/12	13	23.67	18	23.68	23.67	-5	25,515	-0.02%
2024/08/09	18.6	23.16	7.7	23.07	23.08	10.9	25,222	0.04%
2024/08/08	23.7	22.56	28	22.52	22.50	-4.3	24,880	-0.02%
2024/08/07	53.7	22.99	34	22.89	23.01	19.7	24,436	0.08%
2024/08/06	96.6	21.97	45	21.93	22.16	51.6	23,803	0.22%
2024/08/05	90.6	21.67	200.1	21.47	21.18	-109.5	22,896	-0.48%	大賣/鉅額交易
2024/08/02	82.4	23.62	7	23.90	23.40	75.4	21,863	0.35%
2024/08/01	34.2	24.76	41.7	24.78	24.74	-7.5	20,844	-0.04%
2024/07/31	19.3	24.28	37	24.15	24.31	-17.7	20,427	-0.09%
2024/07/30	24.7	24.00	42	23.94	24.34	-17.3	20,166	-0.09%
2024/07/29	76	24.31	3	24.25	24.13	73	19,916	0.37%
2024/07/26	56	24.00	23	24.03	24.11	33	19,717	0.17%
2024/07/23	38.8	24.79	16	24.91	24.95	22.8	19,380	0.12%
2024/07/22	73	24.43	121	24.81	24.29	-48	19,236	-0.25%	大賣/
2024/07/19	61.6	25.29	10	25.25	25.13	51.6	18,495	0.28%
2024/07/18	59.2	25.55	24	25.60	25.59	35.2	18,224	0.19%
2024/07/17	61.9	26.48	20	26.49	26.31	41.9	17,487	0.24%
2024/07/16	32.1	26.58	10	26.62	26.60	22.1	17,097	0.13%
2024/07/15	7.9	26.57	4	26.65	26.53	3.9	16,926	0.02%
2024/07/12	141.9	26.65	21	26.63	26.50	120.9	16,512	0.73%	大買/鉅額交易
2024/07/11	14.2	27.33	26.8	27.31	27.35	-12.6	15,646	-0.08%
2024/07/10	40.2	26.85	14	26.92	27.03	26.2	15,453	0.17%
2024/07/09	23.2	27.09	1	27.02	26.99	22.2	15,143	0.15%
2024/07/08	8.1	26.83	13	26.68	26.90	-4.9	14,306	-0.03%
2024/07/05	13.4	26.10	2	26.06	26.05	11.4	13,735	0.08%
2024/07/04	20	26.07	8	26.06	26.10	12	13,652	0.09%
2024/07/03	6.1	25.62	14.4	25.52	25.50	-8.3	13,451	-0.06%
2024/07/02	13.4	25.40	0	0.00	25.34	13.4	13,377	0.10%
2024/07/01	2.6	25.67	1	25.77	25.58	1.6	13,268	0.01%
2024/06/28	2	25.58	11.5	25.37	25.56	-9.5	13,370	-0.07%
2024/06/27	34.3	25.20	14	25.23	25.30	20.3	13,427	0.15%
2024/06/26	11	25.46	20	25.36	25.36	-9	13,376	-0.07%
2024/06/25	22.5	24.91	3	24.93	25.18	19.5	13,168	0.15%
2024/06/24	32	25.32	6	25.38	25.21	26	12,962	0.20%
2024/06/21	30	25.68	15	25.84	25.83	15	12,707	0.12%
2024/06/20	5.1	25.87	4	25.87	26.03	1.1	12,435	0.01%
2024/06/19	20.1	25.46	4	25.40	25.62	16.1	12,385	0.13%
2024/06/18	7.5	24.77	2	24.80	24.79	5.5	12,383	0.04%
2024/06/17	12.7	24.45	5	24.46	24.45	7.7	12,486	0.06%
2024/06/14	5	24.39	18	24.28	24.43	-13	12,605	-0.10%
2024/06/13	4	24.21	26.6	24.17	24.20	-22.6	12,741	-0.18%
2024/06/12	1.6	23.43	19.1	23.66	23.70	-17.5	12,754	-0.14%
2024/06/11	2.2	23.24	1.5	23.26	23.22	0.7	12,752	0.01%
2024/06/07	21	23.24	4	23.18	23.16	17	12,795	0.13%
2024/06/06	20.1	23.26	69.2	23.32	23.35	-49.1	12,911	-0.38%
2024/06/05	27.1	22.69	0	0.00	22.72	27.1	12,870	0.21%
2024/06/04	9	22.62	0.2	22.78	22.56	8.8	13,284	0.07%
2024/06/03	5.8	22.91	4	22.95	22.99	1.8	13,402	0.01%
2024/05/31	36	22.63	4	22.69	22.55	32	13,573	0.24%
2024/05/30	3	22.90	11	22.95	22.87	-8	13,684	-0.06%
2024/05/29	68	23.54	32	23.45	23.32	36	13,923	0.26%
2024/05/28	28	23.52	28	23.50	23.54	0	14,023	0.00%
2024/05/27	3	23.41	4	23.24	23.45	-1	14,144	-0.01%
2024/05/24	4	22.81	1.9	22.80	22.84	2.1	14,119	0.01%
2024/05/23	0	0.00	2	22.84	22.86	-2	14,327	-0.01%
2024/05/22	15	22.38	6	22.41	22.60	9	14,650	0.06%
2024/05/21	2	22.17	0	0.00	22.19	2	14,790	0.01%
2024/05/20	6.5	22.09	3	22.28	22.20	3.5	14,845	0.02%
2024/05/17	2.1	22.30	3	22.32	22.25	-0.9	14,957	-0.01%
2024/05/16	0	22.51	46.2	22.55	22.31	-46.2	14,982	-0.31%
2024/05/15	0.6	22.17	51	22.29	22.15	-50.4	14,911	-0.34%
2024/05/14	0.9	21.78	10	21.94	22.01	-9.1	15,425	-0.06%
2024/05/13	0.8	21.80	12	21.84	21.78	-11.2	15,525	-0.07%
2024/05/10	0	0.00	4	21.65	21.66	-4	15,486	-0.03%
2024/05/09	3.1	21.66	15	21.72	21.70	-11.9	15,517	-0.08%
2024/05/08	0	0.00	6	21.59	21.65	-6	15,381	-0.04%
2024/05/07	0	0.00	1	21.50	21.47	-1	15,441	-0.01%
2024/05/06	1.1	21.32	45	21.34	21.36	-43.9	15,568	-0.28%
2024/05/03	0.1	21.13	2	21.11	20.94	-1.9	15,471	-0.01%
2024/05/02	52.7	20.86	0	0.00	20.82	52.7	15,747	0.33%
2024/04/30	0	0.00	3.2	21.12	21.01	-3.2	15,729	-0.02%
2024/04/29	5	20.99	3	21.08	21.04	2	15,798	0.01%
2024/04/26	0	0.00	14	20.73	20.72	-14	15,804	-0.09%
2024/04/25	1	20.46	0	0.00	20.37	1	15,916	0.01%
2024/04/24	0.2	20.68	0	0.00	20.77	0.2	15,937	0.00%
2024/04/23	2	19.89	29.1	19.99	19.95	-27.1	16,085	-0.17%
2024/04/22	5.1	19.77	143.1	19.81	19.71	-138	16,494	-0.84%	大賣/鉅額交易
2024/04/19	7	20.14	17.8	20.12	20.01	-10.8	16,563	-0.06%
2024/04/18	1.5	20.66	1.4	21.01	21.00	0.2	16,239	0.00%
2024/04/17	1.3	20.86	17.2	20.72	20.86	-15.9	16,369	-0.10%
2024/04/16	5.4	20.69	53	20.54	20.65	-47.6	16,335	-0.29%
2024/04/15	8.7	21.39	0	0.00	21.29	8.7	16,121	0.05%
2024/04/12	5.8	21.79	4	21.80	21.79	1.8	16,083	0.01%
2024/04/11	6	21.78	5	21.77	21.79	1	16,090	0.01%
2024/04/10	35	21.98	2	22.00	21.94	33	16,169	0.20%
2024/04/09	0.1	21.76	8.2	21.96	21.98	-8.1	16,329	-0.05%
2024/04/08	17.6	21.71	1	21.71	21.68	16.6	16,286	0.10%
2024/04/03	1.1	21.60	1	21.52	21.66	0.1	16,371	0.00%
2024/04/02	0.2	21.61	13	21.62	21.71	-12.8	16,391	-0.08%
2024/04/01	10	21.46	49	21.52	21.33	-39	16,531	-0.24%
2024/03/29	10	21.49	9.2	21.50	21.46	0.8	16,564	0.01%
2024/03/27	1	21.21	1	21.22	21.25	0	16,598	0.00%
2024/03/26	3.3	21.04	35	21.27	21.06	-31.7	16,488	-0.19%
2024/03/25	5	21.30	1	21.30	21.24	4	16,705	0.02%
2024/03/22	6.1	21.31	1.1	21.32	21.34	5	16,687	0.03%
2024/03/21	5	21.03	39	21.05	21.20	-34	16,547	-0.21%
2024/03/20	2.1	20.69	1	20.95	20.68	1.1	16,371	0.01%
2024/03/19	7.8	20.72	1	20.72	20.83	6.8	16,663	0.04%
2024/03/18	10.7	20.67	18	20.65	20.79	-7.3	16,596	-0.04%
2024/03/15	10.3	20.52	8	20.52	20.42	2.3	16,421	0.01%
2024/03/14	0	20.59	26	20.49	20.43	-26	16,176	-0.16%
2024/03/12	3.8	20.32	16	20.53	20.70	-12.2	15,891	-0.08%
2024/03/11	2	20.37	12.2	20.39	20.36	-10.1	15,764	-0.06%
2024/03/08	1.2	20.66	40	20.50	20.42	-38.8	15,625	-0.25%
2024/03/07	23.1	20.35	36.5	20.27	20.30	-13.4	15,092	-0.09%
2024/03/06	8.1	19.74	146.3	19.82	19.99	-138.2	14,767	-0.94%	大賣/鉅額交易
2024/03/05	0.8	19.71	24.1	19.75	19.78	-23.3	14,537	-0.16%
2024/03/04	0.1	19.37	39	19.49	19.59	-38.9	14,383	-0.27%
2024/03/01	5.7	19.13	4	19.14	19.09	1.7	14,042	0.01%
2024/02/29	0	19.09	5	19.16	19.17	-5	13,947	-0.04%
2024/02/27	0	0.00	28	19.23	19.16	-28	13,803	-0.20%
2024/02/26	2.1	19.10	12	19.17	19.26	-9.9	13,672	-0.07%
2024/02/23	53	19.13	118.9	19.19	19.15	-65.9	13,501	-0.49%	大賣/
2024/02/22	3	18.90	24	18.90	18.97	-21	13,346	-0.16%
2024/02/21	2	18.74	1	18.70	18.71	1	13,128	0.01%
2024/02/20	13.1	18.83	2.1	18.83	18.83	11	13,257	0.08%
2024/02/19	2.6	18.70	107.6	18.65	18.65	-105	13,171	-0.80%	大賣/鉅額交易
2024/02/16	1.2	18.73	181	18.71	18.70	-179.8	13,254	-1.36%	大賣/鉅額交易
2024/02/15	1	18.75	43.5	18.79	18.81	-42.5	13,225	-0.32%
2024/02/05	2	18.01	43	18.10	18.11	-41	12,711	-0.32%
2024/02/02	0	0.00	10	18.00	18.00	-10	12,531	-0.08%
2024/02/01	8.7	17.83	0	0.00	17.86	8.7	12,557	0.07%
2024/01/31	0	0.00	6	17.91	17.92	-6	12,578	-0.05%
2024/01/30	1.1	18.14	8	18.12	18.15	-6.9	12,548	-0.05%
2024/01/29	0	17.94	2	18.02	18.06	-2	12,426	-0.02%
2024/01/26	60	17.97	2	17.92	17.94	58	12,251	0.47%
2024/01/25	41	18.00	6	18.03	18.02	35	12,232	0.29%
2024/01/24	53	17.87	2	17.89	17.85	51	11,931	0.43%
2024/01/23	2.2	17.85	5	17.84	17.86	-2.8	11,933	-0.02%
2024/01/22	1	17.87	15	17.85	17.82	-14	11,849	-0.12%
2024/01/19	12	17.55	18	17.47	17.57	-6	11,772	-0.05%
2024/01/18	7.5	17.01	3	16.99	17.01	4.5	11,561	0.04%
2024/01/17	26.6	17.07	1	17.07	16.97	25.6	11,465	0.22%
2024/01/16	23.1	17.96	0	0.00	17.94	23.1	11,181	0.21%
2024/01/15	8.3	18.13	10	18.11	18.10	-1.7	10,772	-0.02%
2024/01/12	2.6	17.96	7	17.95	18.01	-4.4	10,652	-0.04%
2024/01/11	2	17.90	4	17.96	18.00	-2	10,600	-0.02%
2024/01/10	9	17.90	0	0.00	17.90	9	10,527	0.09%
2024/01/09	4	17.99	0	0.00	17.96	4	10,434	0.04%
2024/01/08	7	17.97	9	18.04	17.95	-2	10,398	-0.02%
2024/01/05	26.9	17.95	4	17.94	17.91	22.9	10,305	0.22%
2024/01/04	1	17.98	2	18.00	17.97	-1	10,228	-0.01%
2024/01/03	17	18.04	9	17.99	17.98	8	10,211	0.08%
2024/01/02	0.8	18.51	1	18.56	18.29	-0.2	9,927	0.00%
2023/12/29	1	18.47	8	18.50	18.52	-7	9,874	-0.07%
2023/12/28	1	18.49	33	18.51	18.46	-32	9,752	-0.33%
2023/12/27	0	0.00	40	18.45	18.49	-40	9,703	-0.41%
2023/12/26	1	18.15	94.2	18.20	18.26	-93.2	9,420	-0.99%
2023/12/25	2	18.15	26.1	18.13	18.14	-24.1	9,260	-0.26%
2023/12/22	1	17.99	8	18.03	18.04	-7	8,975	-0.08%
2023/12/21	3	17.95	2	17.94	17.95	1	8,802	0.01%
2023/12/20	0	0.00	9	18.05	18.05	-9	8,759	-0.10%
2023/12/19	0.2	17.92	10	17.93	17.98	-9.8	8,430	-0.12%
2023/12/18	0.7	17.97	9	17.98	18.03	-8.3	8,501	-0.10%
2023/12/15	0.1	18.08	20	18.09	18.03	-19.9	8,414	-0.24%
2023/12/14	0	17.90	81	17.99	18.01	-81	8,222	-0.98%
2023/12/13	2	17.71	21.7	17.74	17.78	-19.7	7,749	-0.25%
2023/12/12	0.6	17.69	35	17.71	17.65	-34.4	7,757	-0.44%
2023/12/11	6.2	17.60	12	17.64	17.62	-5.8	7,795	-0.07%
2023/12/08	0.2	17.65	22	17.67	17.58	-21.8	7,802	-0.28%
2023/12/07	24	17.51	1	17.53	17.49	23	7,781	0.30%
2023/12/06	0	0.00	4	17.58	17.55	-4	7,854	-0.05%
2023/12/05	2	17.48	2.1	17.48	17.50	-0.1	7,818	0.00%
2023/12/04	2	17.67	18.3	17.72	17.63	-16.3	7,763	-0.21%
2023/12/01	0.7	17.65	215	17.70	17.69	-214.3	7,818	-2.74%	大賣/鉅額交易
2023/11/30	0.1	17.64	3	17.66	17.69	-2.9	7,820	-0.04%
2023/11/29	0	17.64	203	17.69	17.66	-203	7,839	-2.59%	大賣/鉅額交易
2023/11/28	0	0.00	93	17.63	17.61	-93	7,726	-1.20%
2023/11/27	0	0.00	333	17.56	17.46	-333	7,657	-4.35%	大賣/鉅額交易
2023/11/24	0	0.00	193	17.66	17.64	-193	7,616	-2.53%	大賣/鉅額交易
2023/11/22	0	17.74	248	17.69	17.67	-248	7,594	-3.27%	大賣/鉅額交易
2023/11/21	31	17.79	242	17.78	17.79	-211	7,633	-2.76%	大賣/鉅額交易
2023/11/20	0.7	17.60	101.4	17.55	17.58	-100.7	7,513	-1.34%	大賣/
2023/11/17	0.1	17.46	15	17.55	17.53	-14.9	7,461	-0.20%
2023/11/16	1.1	17.44	20	17.47	17.44	-18.9	7,268	-0.26%
2023/11/15	1.1	17.52	326.1	17.53	17.46	-325.1	7,226	-4.50%	大賣/鉅額交易
2023/11/14	0	17.30	82	17.36	17.33	-82	7,237	-1.13%
2023/11/13	0.9	17.32	150.4	17.33	17.28	-149.5	7,225	-2.07%	大賣/鉅額交易
2023/11/10	0	0.00	1	17.05	17.07	-1	7,180	-0.01%
2023/11/09	0	17.12	141	17.15	17.18	-141	7,271	-1.94%	大賣/鉅額交易
2023/11/08	1.2	17.07	472	17.11	17.13	-470.8	7,323	-6.43%	大賣/鉅額交易
2023/11/07	0.1	16.97	200	17.00	16.99	-199.9	7,284	-2.74%	大賣/鉅額交易
2023/11/06	0	0.00	206	16.98	16.98	-206	7,417	-2.78%	大賣/鉅額交易
2023/11/03	0	0.00	41	16.78	16.79	-41	7,365	-0.56%
2023/11/02	0	0.00	2	16.64	16.71	-2	7,439	-0.03%
2023/11/01	1.5	16.29	12	16.30	16.28	-10.5	7,484	-0.14%
2023/10/31	5	16.45	14	16.33	16.22	-9	7,611	-0.12%
2023/10/30	6.1	16.40	1	16.46	16.40	5.1	7,811	0.07%
2023/10/27	1.5	16.41	0	0.00	16.35	1.5	8,009	0.02%
2023/10/26	19	16.40	41	16.39	16.36	-22	8,241	-0.27%
2023/10/25	0.9	16.77	2	16.80	16.71	-1.1	8,415	-0.01%
2023/10/24	3.5	16.55	0	0.00	16.67	3.5	8,648	0.04%
2023/10/23	3	16.67	6	16.66	16.63	-3	8,708	-0.03%
2023/10/19	1	16.83	6	16.81	16.85	-5	9,178	-0.05%
2023/10/18	12.7	16.89	0	0.00	16.82	12.7	9,258	0.14%
2023/10/17	3.1	17.22	3	17.17	17.10	0.1	9,237	0.00%
2023/10/16	1.1	17.16	1	17.14	17.13	0.1	9,450	0.00%
2023/10/13	0	0.00	21	17.27	17.27	-21	9,745	-0.22%
2023/10/12	0.6	17.26	337.2	17.24	17.28	-336.5	9,979	-3.37%	大賣/鉅額交易
2023/10/11	0.6	17.32	33.1	17.32	17.21	-32.6	10,485	-0.31%
2023/10/06	0.3	17.06	70	17.10	17.09	-69.7	11,075	-0.63%
2023/10/05	1	17.02	104	16.99	17.03	-103	11,359	-0.91%	大賣/鉅額交易
2023/10/04	0.5	16.82	34	16.80	16.83	-33.5	11,467	-0.29%
2023/10/03	0.5	17.03	72	17.10	16.95	-71.5	11,522	-0.62%
2023/10/02	0.6	16.94	31	17.05	17.05	-30.4	11,625	-0.26%
2023/09/28	1.1	16.68	3	16.70	16.71	-1.9	11,666	-0.02%
2023/09/27	1	16.52	0	0.00	16.61	1	11,727	0.01%
2023/09/26	7.3	16.64	0	0.00	16.58	7.3	12,185	0.06%
2023/09/25	43.1	16.79	4	16.82	16.81	39.1	12,400	0.32%
2023/09/22	0	16.61	7	16.58	16.65	-7	12,465	-0.06%
2023/09/21	9	16.62	1	16.63	16.61	8	12,518	0.06%
2023/09/20	14	16.90	0	0.00	16.85	14	12,469	0.11%
2023/09/19	3	16.99	3	17.09	16.98	0	12,578	0.00%
2023/09/18	14.9	17.14	18	17.11	17.06	-3.1	12,658	-0.02%
2023/09/15	1	17.14	20	17.24	17.28	-19	12,841	-0.15%
2023/09/14	0	17.00	13.1	17.10	17.14	-13.1	12,844	-0.10%
2023/09/13	2.3	16.84	0	0.00	16.86	2.3	13,021	0.02%
2023/09/12	10.6	16.78	2	16.78	16.89	8.6	13,210	0.07%
2023/09/11	4.1	16.79	3	16.70	16.70	1.1	13,595	0.01%
2023/09/08	6.1	16.89	1	16.98	16.90	5.1	13,902	0.04%
2023/09/07	3.1	17.11	24	17.08	17.04	-20.9	14,633	-0.14%
2023/09/06	2	17.21	5	17.21	17.18	-3	14,850	-0.02%
2023/09/05	2	17.14	14	17.12	17.16	-12	14,939	-0.08%
2023/09/04	0.1	17.06	11	17.08	17.12	-10.9	15,050	-0.07%
2023/09/01	0.6	17.09	5.1	17.01	17.01	-4.4	15,303	-0.03%
2023/08/31	0.1	17.08	1	17.07	17.07	-0.9	15,420	-0.01%
2023/08/30	3.1	17.09	3	17.15	17.09	0.1	15,533	0.00%
2023/08/29	7.1	16.95	2	16.97	16.99	5.1	15,816	0.03%
2023/08/25	18.1	16.94	9	16.95	16.88	9.1	15,972	0.06%
2023/08/24	7	17.26	37	17.35	17.33	-30	16,169	-0.19%
2023/08/23	1	16.98	2	17.00	17.02	-1	16,323	-0.01%
2023/08/22	2	16.98	18	16.93	16.87	-16	16,954	-0.09%
2023/08/21	4.2	16.76	1	16.76	16.74	3.2	17,253	0.02%
2023/08/18	10.5	16.87	0	0.00	16.79	10.5	17,212	0.06%
2023/08/17	23.1	17.02	11	16.95	17.02	12.1	17,062	0.07%
2023/08/16	14.6	16.81	41	16.79	16.92	-26.4	16,979	-0.16%
2023/08/15	27	17.36	347	17.34	17.25	-320	17,041	-1.88%	大賣/鉅額交易
2023/08/14	4.6	17.11	222	17.12	17.12	-217.4	17,114	-1.27%	大賣/鉅額交易
2023/08/11	0.5	17.31	3	17.29	17.23	-2.5	17,097	-0.01%
2023/08/10	3	17.22	34	17.24	17.20	-31	17,044	-0.18%
2023/08/09	3.1	17.54	0	0.00	17.55	3.1	16,913	0.02%
2023/08/08	8	17.60	0	0.00	17.62	8	16,904	0.05%
2023/08/07	2	17.67	14.7	17.75	17.76	-12.7	16,812	-0.08%
2023/08/04	25.5	17.48	9	17.43	17.44	16.5	16,742	0.10%
2023/08/02	13.5	17.71	82	17.52	17.47	-68.5	16,610	-0.41%
2023/08/01	2.5	17.82	15.8	17.89	17.92	-13.3	16,399	-0.08%
2023/07/31	9.1	17.99	40.1	18.12	17.84	-31	16,247	-0.19%
2023/07/28	2	18.00	14	18.02	18.06	-12	15,908	-0.08%
2023/07/27	0	0.00	10	18.02	17.92	-10	15,626	-0.06%
2023/07/26	1	18.02	2	18.02	17.91	-1	15,393	-0.01%
2023/07/25	16.1	18.11	73.5	18.10	17.98	-57.4	15,259	-0.38%
2023/07/24	2.5	17.69	11	17.83	17.88	-8.5	14,764	-0.06%
2023/07/21	11	17.49	15.5	17.51	17.65	-4.5	14,599	-0.03%
2023/07/20	3.5	17.70	19	17.69	17.73	-15.5	14,612	-0.11%
2023/07/19	1	17.90	124	17.93	17.68	-123	14,575	-0.84%	大賣/鉅額交易
2023/07/18	5.6	17.99	185.4	17.89	17.90	-179.8	14,455	-1.24%	大賣/鉅額交易
2023/07/17	6.2	17.86	162	17.87	17.85	-155.8	14,178	-1.10%	大賣/鉅額交易
2023/07/14	1	17.70	94.5	17.80	17.83	-93.5	13,975	-0.67%
2023/07/13	1	17.56	169.4	17.72	17.59	-168.4	13,456	-1.25%	大賣/鉅額交易
2023/07/12	5.2	17.22	50.1	17.26	17.31	-44.9	12,792	-0.35%
2023/07/11	0.4	16.90	3	17.09	17.11	-2.6	12,509	-0.02%
2023/07/10	1	16.82	8	16.84	16.79	-7	12,464	-0.06%
2023/07/07	45	16.87	13	16.83	16.84	32	12,416	0.26%
2023/07/06	12	17.03	8	17.08	16.93	4	12,291	0.03%
2023/07/05	28.4	17.31	4.1	17.30	17.22	24.3	12,159	0.20%
2023/07/04	0.6	17.30	29.7	17.27	17.30	-29.1	12,128	-0.24%
2023/07/03	3.5	17.05	6	17.07	17.08	-2.5	11,735	-0.02%
2023/06/30	1	16.65	0	0.00	16.82	1	11,574	0.01%
2023/06/29	2	16.77	0	0.00	16.76	2	11,565	0.02%
2023/06/28	0	0.00	9	16.74	16.73	-9	11,475	-0.08%
2023/06/27	115.2	16.74	22	16.70	16.67	93.2	11,457	0.81%	大買/
2023/06/26	103.5	16.83	21	16.85	16.82	82.5	11,363	0.73%	大買/
2023/06/21	2	16.93	15.5	16.95	16.98	-13.5	11,469	-0.12%
2023/06/20	4	17.01	36	16.95	16.96	-32	11,398	-0.28%
2023/06/19	3.8	17.03	13.2	17.09	17.11	-9.5	11,412	-0.08%
2023/06/16	1.7	17.08	31.2	17.05	17.05	-29.5	11,176	-0.26%
2023/06/15	10	17.10	63.2	17.02	17.11	-53.2	10,985	-0.48%
2023/06/14	1.1	16.90	49	16.95	16.97	-47.9	10,657	-0.45%
2023/06/13	1	16.92	104.2	16.86	16.92	-103.2	10,349	-1.00%	大賣/鉅額交易
2023/06/12	112.5	16.50	17	16.52	16.51	95.5	9,615	0.99%	大買/
2023/06/09	26	16.34	4	16.36	16.37	22	9,423	0.23%
2023/06/08	29.3	16.15	26.5	16.28	16.17	2.8	9,368	0.03%
2023/06/07	4	16.25	30	16.30	16.38	-26	9,343	-0.28%
2023/06/06	2	16.16	4	16.20	16.15	-2	9,051	-0.02%
2023/06/05	6	16.15	19	16.18	16.13	-13	9,032	-0.14%
2023/06/02	1	16.26	18.9	16.22	16.18	-17.9	9,094	-0.20%
2023/06/01	3.5	15.99	43	15.99	16.01	-39.5	9,022	-0.44%
2023/05/31	1	16.06	46	16.11	16.13	-45	9,047	-0.50%
2023/05/30	1.1	16.16	27	16.18	16.18	-25.9	8,949	-0.29%
2023/05/29	4.1	16.14	22.3	16.13	16.12	-18.2	8,793	-0.21%
2023/05/26	2	15.91	37.2	15.85	15.91	-35.2	8,459	-0.42%
2023/05/25	2	15.49	8	15.48	15.50	-6	7,882	-0.08%
2023/05/24	0.6	15.23	0	0.00	15.25	0.6	7,636	0.01%
2023/05/23	0	0.00	15	15.29	15.27	-15	7,618	-0.20%
2023/05/22	2.7	15.25	18	15.23	15.24	-15.4	7,626	-0.20%
2023/05/19	0.3	15.22	18	15.28	15.28	-17.8	7,650	-0.23%
2023/05/18	11.6	15.17	39	15.23	15.20	-27.4	7,519	-0.36%
2023/05/17	0.2	14.93	0	0.00	15.05	0.2	7,458	0.00%
2023/05/16	0.1	14.81	0	0.00	14.89	0.1	7,397	0.00%
2023/05/15	3.7	14.73	14	14.73	14.74	-10.4	7,419	-0.14%
2023/05/12	0.1	14.72	2	14.75	14.80	-1.9	7,488	-0.03%
2023/05/11	2.4	14.82	5	14.82	14.79	-2.6	7,506	-0.03%
2023/05/10	2.2	14.87	6	14.89	14.88	-3.8	7,696	-0.05%
2023/05/09	2.2	14.99	14	14.99	15.01	-11.8	7,685	-0.15%
2023/05/08	0.1	14.96	3	15.01	15.00	-2.9	7,741	-0.04%
2023/05/05	0	0.00	2	14.90	14.88	-2	7,789	-0.03%
2023/05/04	1	14.79	0	0.00	14.86	1	7,939	0.01%
2023/05/03	1.3	14.81	3	14.83	14.83	-1.7	8,024	-0.02%
2023/05/02	12.6	14.82	0	0.00	14.85	12.6	8,105	0.16%
2023/04/28	4.1	14.75	2	14.76	14.79	2.1	8,332	0.03%
2023/04/27	2.1	14.62	2	14.63	14.60	0.1	8,397	0.00%
2023/04/26	5.1	14.47	2	14.49	14.52	3.1	8,493	0.04%
2023/04/25	31.5	14.64	3	14.70	14.57	28.5	8,517	0.34%
2023/04/24	9.3	14.84	5	14.88	14.86	4.3	8,363	0.05%
2023/04/21	7.3	14.96	14	15.01	14.88	-6.7	8,340	-0.08%
2023/04/20	7	14.96	0	0.00	14.98	7	8,322	0.08%
2023/04/19	16	15.01	0	0.00	15.01	16	8,376	0.19%
2023/04/18	9.6	15.10	8	15.11	15.09	1.6	8,312	0.02%
2023/04/17	10.2	15.14	2	15.11	15.15	8.2	8,285	0.10%
2023/04/14	0.2	15.14	43.2	15.21	15.22	-43	8,273	-0.52%
2023/04/13	19.1	15.12	2	15.14	15.10	17.1	8,251	0.21%
2023/04/12	3.7	15.22	6	15.22	15.23	-2.4	8,137	-0.03%
2023/04/11	3.4	15.28	17	15.27	15.25	-13.6	8,104	-0.17%
2023/04/10	14.3	15.24	0	0.00	15.24	14.3	8,171	0.17%
2023/04/07	1.1	15.29	0	0.00	15.24	1.1	8,165	0.01%
2023/04/06	5.1	15.24	0	0.00	15.24	5.1	8,107	0.06%
2023/03/31	0.1	15.38	7.5	15.40	15.38	-7.5	8,098	-0.09%
2023/03/30	4.7	15.30	3	15.31	15.32	1.7	8,008	0.02%
2023/03/29	3.4	15.15	7	15.19	15.17	-3.6	7,945	-0.05%
2023/03/28	4.3	15.20	1	15.15	15.16	3.3	8,007	0.04%
2023/03/27	6.3	15.36	7	15.35	15.33	-0.7	7,964	-0.01%
2023/03/24	1.3	15.44	13.4	15.44	15.47	-12.1	8,071	-0.15%
2023/03/23	0.1	15.24	21.4	15.30	15.34	-21.4	7,919	-0.27%
2023/03/22	5.1	15.22	5	15.21	15.24	0.1	7,785	0.00%
2023/03/21	4.2	15.00	5.5	14.97	15.01	-1.3	7,628	-0.02%
2023/03/20	3.8	14.93	0	0.00	14.91	3.8	7,611	0.05%
2023/03/17	0.2	14.87	11	14.96	14.97	-10.8	7,617	-0.14%
2023/03/16	4.6	14.73	1	14.75	14.74	3.6	7,577	0.05%
2023/03/15	4.2	14.87	8	14.88	14.77	-3.9	7,551	-0.05%
2023/03/14	4.3	14.78	0	0.00	14.75	4.3	7,566	0.06%
2023/03/13	2.4	14.79	6	14.88	14.93	-3.7	7,571	-0.05%
2023/03/10	18.7	14.92	0	0.00	14.87	18.7	7,480	0.25%
2023/03/09	3.2	15.18	14	15.18	15.13	-10.9	7,573	-0.14%
2023/03/08	5.1	15.12	3	15.14	15.15	2.1	7,596	0.03%
2023/03/07	0.1	15.14	13	15.22	15.25	-13	7,514	-0.17%
2023/03/06	0.3	15.06	72	15.12	15.12	-71.8	7,416	-0.97%
2023/03/03	4.3	14.99	13	14.95	14.92	-8.7	7,237	-0.12%
2023/03/02	17.1	14.89	10	14.87	14.90	7.1	7,254	0.10%
2023/03/01	10.5	14.57	27	14.89	14.93	-16.6	7,229	-0.23%
2023/02/24	5.1	14.83	5	14.86	14.70	0.1	7,110	0.00%
2023/02/23	0.1	14.75	6	14.84	14.84	-6	7,099	-0.08%
2023/02/22	5.1	14.60	0	0.00	14.61	5.1	7,134	0.07%
2023/02/21	2.1	14.80	0	0.00	14.81	2.1	7,183	0.03%
2023/02/20	3.7	14.75	8	14.78	14.76	-4.4	7,433	-0.06%
2023/02/17	2.2	14.73	0	0.00	14.74	2.2	7,692	0.03%
2023/02/16	0.6	14.79	1	14.79	14.86	-0.4	7,773	0.00%
2023/02/15	15.3	14.75	31	14.73	14.71	-15.7	8,110	-0.19%
2023/02/14	1.3	14.95	17	14.98	14.97	-15.7	8,036	-0.20%
2023/02/13	1.2	14.87	3	14.89	14.87	-1.9	8,117	-0.02%
2023/02/10	5.3	14.94	78	14.96	14.97	-72.8	8,122	-0.90%
2023/02/09	7.8	14.92	2	14.96	14.96	5.8	8,128	0.07%
2023/02/08	1.1	14.87	16	14.88	14.94	-15	8,122	-0.18%
2023/02/07	2.1	14.65	0	0.00	14.66	2.1	8,011	0.03%
2023/02/06	6.4	14.75	10.1	14.73	14.70	-3.7	8,017	-0.05%
2023/02/03	1.2	14.89	18	14.89	14.88	-16.8	8,007	-0.21%
2023/02/02	0.4	14.86	7	14.88	14.88	-6.7	7,940	-0.08%
2023/02/01	1.6	14.61	23	14.61	14.64	-21.4	7,786	-0.27%
2023/01/31	6.1	14.59	2	14.56	14.53	4.1	7,746	0.05%
2023/01/30	16.6	14.60	42	14.62	14.67	-25.5	7,726	-0.33%
2023/01/17	2.3	14.42	0	0.00	14.41	2.3	7,756	0.03%
2023/01/16	2.2	14.47	56	14.44	14.40	-53.9	7,755	-0.69%
2023/01/13	3.1	14.36	23	14.50	14.34	-20	7,786	-0.26%
2023/01/12	4.1	14.30	3	14.31	14.30	1.1	7,868	0.01%
2023/01/11	5.1	14.31	6	14.35	14.34	-1	7,960	-0.01%
2023/01/10	0.1	14.37	59	14.31	14.33	-59	8,051	-0.73%
2023/01/09	0.2	14.05	17	14.14	14.23	-16.9	8,198	-0.21%
2023/01/06	2.1	13.80	0	0.00	13.83	2.1	8,176	0.03%
2023/01/05	1.1	13.72	0	0.00	13.66	1.1	8,299	0.01%
2023/01/04	6.6	13.64	10	13.65	13.65	-3.5	8,366	-0.04%
2023/01/03	0.7	13.47	0	0.00	13.67	0.7	8,789	0.01%
2022/12/30	1.5	13.58	0	0.00	13.55	1.5	8,881	0.02%
2022/12/29	0.5	13.48	4	13.44	13.48	-3.5	8,962	-0.04%
2022/12/28	17	13.50	2	13.62	13.50	15	9,133	0.16%
2022/12/27	3	13.79	0	0.00	13.74	3	9,196	0.03%
2022/12/26	4.2	13.67	0	0.00	13.68	4.2	9,320	0.05%
2022/12/23	9.8	13.65	1	13.68	13.67	8.8	9,553	0.09%
2022/12/22	2	13.86	0	0.00	13.85	2	9,785	0.02%
2022/12/21	7	13.72	0	0.00	13.69	7	10,201	0.07%
2022/12/20	7	13.79	6	13.73	13.68	1	10,374	0.01%
2022/12/19	5.4	13.98	2	14.03	13.96	3.4	10,768	0.03%
2022/12/16	19	13.99	14	13.98	14.03	5	11,049	0.05%
2022/12/15	2	14.28	0	0.00	14.26	2	11,061	0.02%
2022/12/14	2.1	14.20	2	14.32	14.33	0.1	11,089	0.00%
2022/12/13	7.1	14.13	5	14.19	14.14	2.1	11,110	0.02%
2022/12/12	11	14.14	28	14.16	14.18	-17	11,188	-0.15%
2022/12/09	0.7	14.26	3	14.29	14.29	-2.3	11,365	-0.02%
2022/12/08	6.6	14.09	1	14.11	14.10	5.6	11,352	0.05%
2022/12/07	10.1	14.29	10	14.32	14.25	0.1	11,458	0.00%
2022/12/06	6.1	14.48	30	14.50	14.42	-23.9	11,445	-0.21%
2022/12/05	2	14.77	18	14.75	14.69	-16	11,618	-0.14%
2022/12/02	6.3	14.66	8	14.64	14.67	-1.7	11,739	-0.01%
2022/12/01	3.5	14.78	4.7	14.76	14.69	-1.2	11,906	-0.01%
2022/11/30	1	14.42	0	0.00	14.45	1	11,773	0.01%
2022/11/29	5.1	14.22	5	14.30	14.29	0.1	11,888	0.00%
2022/11/28	10.2	14.26	0	0.00	14.24	10.2	12,067	0.08%
2022/11/25	3	14.50	0	0.00	14.49	3	12,322	0.02%
2022/11/24	16	14.44	10	14.50	14.53	6	12,330	0.05%
2022/11/23	7	14.40	19	14.40	14.34	-12	12,294	-0.10%
2022/11/22	3	14.23	0	0.00	14.32	3	12,550	0.02%
2022/11/21	2.2	14.29	41	14.30	14.26	-38.8	12,575	-0.31%
2022/11/18	2.5	14.44	0	0.00	14.34	2.5	12,568	0.02%
2022/11/17	3.2	14.35	20	14.34	14.40	-16.8	12,549	-0.13%
2022/11/16	2	14.33	33	14.35	14.36	-31	12,512	-0.25%
2022/11/15	19	14.22	28	14.15	14.33	-9	12,365	-0.07%
2022/11/14	9.1	13.88	34	13.84	13.86	-24.9	12,084	-0.21%
2022/11/11	1	13.70	100.8	13.73	13.74	-99.8	12,025	-0.83%
2022/11/10	10.2	13.16	7	13.16	13.15	3.2	11,709	0.03%
2022/11/09	0	0.00	4.3	13.19	13.23	-4.3	11,775	-0.04%
2022/11/08	3	12.87	11	12.90	12.84	-8	11,803	-0.07%
2022/11/07	3	12.69	6	12.77	12.76	-3	11,873	-0.03%
2022/11/04	4.2	12.50	5	12.46	12.58	-0.8	11,880	-0.01%
2022/11/03	1.2	12.51	0	0.00	12.56	1.2	11,927	0.01%
2022/11/02	3	12.58	9	12.64	12.66	-6	11,923	-0.05%
2022/11/01	0.5	12.56	4	12.56	12.57	-3.5	11,987	-0.03%
2022/10/31	0	0.00	3	12.53	12.52	-3	12,101	-0.02%
2022/10/28	6.5	12.31	0	0.00	12.30	6.5	12,211	0.05%
2022/10/27	4	12.45	1	12.48	12.46	3	12,256	0.02%
2022/10/26	10.2	12.26	1	12.24	12.29	9.2	12,369	0.07%
2022/10/25	37.7	12.35	5	12.30	12.25	32.7	12,355	0.26%
2022/10/24	2	12.58	0	0.00	12.52	2	12,126	0.02%
2022/10/21	1	12.50	1	12.56	12.45	0	12,116	0.00%
2022/10/20	10.5	12.41	0	0.00	12.52	10.5	12,047	0.09%
2022/10/19	8	12.64	1	12.70	12.60	7	11,973	0.06%
2022/10/18	2.5	12.69	2	12.77	12.74	0.5	11,909	0.00%
2022/10/17	1.2	12.60	5	12.56	12.65	-3.8	11,937	-0.03%
2022/10/14	6	12.83	3	12.82	12.82	3	11,853	0.03%
2022/10/13	4.5	12.47	6	12.49	12.42	-1.5	11,930	-0.01%
2022/10/12	12	12.50	0	0.00	12.53	12	11,846	0.10%
2022/10/11	99.9	12.62	0	0.00	12.56	99.9	11,820	0.85%
2022/10/07	13	13.22	5	13.17	13.18	8	11,523	0.07%
2022/10/06	0	0.00	42.3	13.37	13.39	-42.3	11,478	-0.37%
2022/10/05	4.5	13.34	6	13.29	13.32	-1.5	11,712	-0.01%
2022/10/04	4	12.95	2	12.92	12.98	2	11,704	0.02%
2022/10/03	15.6	12.62	0	0.00	12.60	15.6	11,642	0.13%
2022/09/30	6	12.66	7	12.67	12.74	-1	11,687	-0.01%
2022/09/29	20.4	12.91	15.2	12.94	12.82	5.2	11,704	0.04%
2022/09/28	54.7	12.93	0	0.00	12.85	54.7	11,624	0.47%
2022/09/27	30.2	13.19	1	13.20	13.20	29.2	11,473	0.25%
2022/09/26	38.6	13.23	5	13.29	13.17	33.6	11,739	0.29%
2022/09/23	54.2	13.54	0	0.00	13.52	54.2	11,915	0.45%
2022/09/22	19.5	13.62	16	13.64	13.65	3.5	11,970	0.03%
2022/09/21	4	13.91	0	0.00	13.82	4	11,918	0.03%
2022/09/20	9	13.90	1	13.91	13.96	8	11,897	0.07%
2022/09/19	21.1	13.86	1.3	13.84	13.84	19.8	12,012	0.17%
2022/09/16	55.3	13.90	0	0.00	13.89	55.3	12,038	0.46%
2022/09/15	6	14.07	0	0.00	14.07	6	12,342	0.05%
2022/09/14	12	13.99	0	0.00	14.04	12	12,704	0.09%
2022/09/13	4	14.29	4	14.29	14.28	0	12,659	0.00%
2022/09/12	4	14.20	21	14.19	14.19	-17	12,903	-0.13%
2022/09/08	33	13.86	20	13.87	13.95	13	13,206	0.10%
2022/09/07	27.2	13.81	0	0.00	13.81	27.2	13,163	0.21%
2022/09/06	5	14.07	5	14.07	14.03	0	13,093	0.00%
2022/09/05	6.8	14.03	0	0.00	14.03	6.8	13,137	0.05%
2022/09/02	26.2	14.08	10	14.09	14.03	16.2	13,245	0.12%
2022/09/01	52.2	14.18	0	0.00	14.16	52.2	13,100	0.40%
2022/08/31	1	14.40	0	0.00	14.49	1	12,834	0.01%
2022/08/30	1	14.30	0	0.00	14.38	1	12,871	0.01%
2022/08/29	29	14.29	5	14.31	14.28	24	12,919	0.19%
2022/08/26	5.2	14.71	6	14.72	14.67	-0.8	12,749	-0.01%
2022/08/25	1	14.60	4	14.61	14.61	-3	12,759	-0.02%
2022/08/24	23	14.49	1	14.47	14.50	22	12,919	0.17%
2022/08/23	27	14.55	27	14.55	14.54	0	13,028	0.00%
2022/08/22	8.1	14.72	0	0.00	14.72	8.1	13,138	0.06%
2022/08/19	4	14.98	1	14.89	14.92	3	13,147	0.02%
2022/08/18	47.3	14.86	1	14.87	14.90	46.3	13,211	0.35%
2022/08/17	5.4	14.96	33	14.94	14.98	-27.6	13,218	-0.21%
2022/08/16	28.4	14.99	12.5	14.98	14.98	15.9	13,274	0.12%
2022/08/15	33	15.20	40	15.19	15.22	-7	13,249	-0.05%
2022/08/12	10	15.07	10	15.00	15.06	0	13,173	0.00%
2022/08/11	7.3	14.97	21	14.97	14.96	-13.7	13,265	-0.10%
2022/08/10	8	14.73	0	0.00	14.72	8	13,347	0.06%
2022/08/09	4	14.85	0	0.00	14.86	4	13,365	0.03%
2022/08/08	16.2	14.84	0	0.00	14.85	16.2	13,472	0.12%
2022/08/05	1	14.85	3	14.90	14.90	-2	13,577	-0.01%
2022/08/04	7	14.46	4	14.53	14.55	3	13,782	0.02%
2022/08/03	18	14.48	16	14.45	14.51	2	13,767	0.01%
2022/08/02	33.5	14.38	2	14.42	14.43	31.5	14,030	0.22%
2022/08/01	9	14.63	10	14.67	14.66	-1	14,102	-0.01%
2022/07/29	14.5	14.70	2	14.74	14.68	12.5	14,264	0.09%
2022/07/28	5	14.63	1	14.74	14.59	4	14,348	0.03%
2022/07/27	5	14.43	10	14.41	14.56	-5	14,332	-0.03%
2022/07/26	11.3	14.49	1	14.42	14.46	10.3	14,410	0.07%
2022/07/25	2.4	14.62	0	0.00	14.63	2.4	14,536	0.02%
2022/07/22	11	14.71	23	14.71	14.68	-12	14,811	-0.08%
2022/07/21	4.2	14.57	5	14.54	14.70	-0.8	15,551	-0.01%
2022/07/20	7	14.48	3	14.49	14.39	4	15,668	0.03%
2022/07/19	9	14.26	0	0.00	14.27	9	16,185	0.06%
2022/07/18	9.7	14.31	1	14.38	14.31	8.7	16,688	0.05%
2022/07/15	13	14.17	21	14.23	14.21	-8	16,789	-0.05%
2022/07/14	5.1	13.83	1.6	13.99	13.96	3.5	16,882	0.02%
2022/07/13	9	13.82	0	0.00	13.85	9	17,012	0.05%
2022/07/12	9.3	13.52	0	0.00	13.48	9.3	17,008	0.05%
2022/07/11	8	13.84	0	0.00	13.80	8	17,665	0.05%
2022/07/08	23.8	13.92	31	13.96	13.90	-7.2	17,839	-0.04%
2022/07/07	10	13.53	22	13.64	13.74	-12	18,003	-0.07%
2022/07/06	30.2	13.35	0.2	13.42	13.24	30	18,312	0.16%
2022/07/05	30	13.46	17.5	13.67	13.56	12.5	19,491	0.06%
2022/07/04	19.1	13.56	0	0.00	13.45	19.1	20,239	0.09%
2022/07/01	63.3	13.70	86	13.81	13.58	-22.7	20,803	-0.11%
2022/06/30	66.1	14.14	19	14.13	14.09	47.1	20,734	0.23%
2022/06/29	20.1	14.42	12	14.47	14.45	8.1	20,720	0.04%
2022/06/28	15	14.58	38	14.59	14.57	-23	20,721	-0.11%
2022/06/27	12.2	14.78	18	14.77	14.73	-5.8	20,805	-0.03%
2022/06/24	12	14.50	2	14.53	14.45	10	20,899	0.05%
2022/06/23	88.1	14.45	9	14.52	14.40	79.1	21,038	0.38%
2022/06/22	66	14.80	1	14.88	14.69	65	20,678	0.31%
2022/06/21	2	15.01	34.4	14.95	15.09	-32.4	20,474	-0.16%
2022/06/20	46.5	14.79	19	14.80	14.76	27.5	20,491	0.13%
2022/06/17	47.1	14.90	0	0.00	14.90	47.1	20,332	0.23%
2022/06/16	11	15.28	0	0.00	15.13	11	19,957	0.06%
2022/06/15	11.4	15.30	3	15.29	15.25	8.4	20,037	0.04%
2022/06/14	8.3	15.26	15	15.22	15.36	-6.8	20,322	-0.03%
2022/06/13	12.8	15.41	8	15.39	15.40	4.8	20,776	0.02%
2022/06/10	2	15.83	12	15.85	15.86	-10	21,667	-0.05%
2022/06/09	1	15.94	2	15.95	15.94	-1	22,024	0.00%
2022/06/08	0	0.00	10	15.95	15.92	-10	22,281	-0.04%
2022/06/07	10.5	15.75	18	15.77	15.74	-7.5	22,477	-0.03%
2022/06/06	4.3	15.87	36	15.85	15.93	-31.7	22,863	-0.14%
2022/06/02	4	15.85	1	15.87	15.80	3	24,122	0.01%
2022/06/01	11.6	15.97	32	15.96	15.96	-20.5	25,330	-0.08%
2022/05/31	10	15.87	19	15.83	15.95	-9	25,536	-0.04%
2022/05/30	10.5	15.68	4.1	15.70	15.77	6.4	25,459	0.03%
2022/05/27	18.1	15.41	16.6	15.40	15.42	1.5	25,444	0.01%
2022/05/26	201	15.21	0	0.00	15.13	201	25,554	0.79%	大買/鉅額交易
2022/05/25	10.1	15.27	11	15.34	15.32	-0.9	25,883	0.00%
2022/05/24	555	15.35	16	15.16	15.15	539	26,567	2.03%	大買/鉅額交易
2022/05/23	530	15.46	0	0.00	15.41	530	26,587	1.99%	大買/鉅額交易
2022/05/20	6	15.42	0	0.00	15.45	6	27,101	0.02%
2022/05/19	336	15.22	4	15.29	15.32	332	27,147	1.22%	大買/鉅額交易
2022/05/18	324.5	15.50	0	0.00	15.51	324.5	27,084	1.20%	大買/鉅額交易
2022/05/17	324	15.35	5	15.30	15.37	319	27,107	1.18%	大買/鉅額交易
2022/05/16	46	15.19	8	15.25	15.18	38	27,197	0.14%
2022/05/13	4.4	15.07	26	15.07	15.11	-21.6	27,422	-0.08%
2022/05/12	33.6	14.99	21	14.99	14.92	12.6	27,802	0.05%
2022/05/11	4	15.10	6.5	15.05	15.12	-2.5	27,620	-0.01%
2022/05/10	39.6	14.90	4	14.94	15.08	35.6	27,643	0.13%
2022/05/09	20.1	15.08	2	15.12	15.07	18.1	27,519	0.07%
2022/05/06	9	15.21	0	0.00	15.28	9	27,527	0.03%
2022/05/05	8	15.58	1	15.63	15.57	7	27,728	0.03%
2022/05/04	6.2	15.36	2	15.40	15.36	4.2	28,009	0.01%
2022/05/03	13.2	15.31	0	0.00	15.33	13.2	28,510	0.05%
2022/04/29	12.5	15.43	2	15.39	15.40	10.5	28,744	0.04%
2022/04/28	19.2	15.25	11.8	15.19	15.23	7.4	29,240	0.03%
2022/04/27	54	15.01	3.2	15.08	15.09	50.8	29,309	0.17%
2022/04/26	34	15.32	0	0.00	15.31	34	28,911	0.12%
2022/04/25	97	15.34	33	15.32	15.33	64	29,443	0.22%
2022/04/22	27.4	15.67	0	0.00	15.71	27.4	29,162	0.09%
2022/04/21	33	15.92	7	15.91	15.90	26	29,114	0.09%
2022/04/20	31	15.80	5	15.81	15.82	26	29,187	0.09%
2022/04/19	16	15.77	2	15.85	15.70	14	29,134	0.05%
2022/04/18	29.5	15.65	8	15.68	15.65	21.5	29,234	0.07%
2022/04/15	81.1	15.72	1	15.71	15.68	80.1	29,229	0.27%
2022/04/14	32.1	16.02	1	15.98	16.03	31.1	28,961	0.11%
2022/04/13	85	16.01	5.2	16.03	16.04	79.8	29,199	0.27%
2022/04/12	43.6	15.70	6	15.76	15.70	37.6	29,207	0.13%
2022/04/11	239.3	15.81	1.9	15.87	15.69	237.4	28,947	0.82%	大買/鉅額交易
2022/04/08	236.9	16.04	2	16.02	16.04	234.9	27,781	0.85%	大買/鉅額交易
2022/04/07	259	16.17	2	16.20	16.11	257	26,888	0.96%	大買/鉅額交易
2022/04/06	40	16.37	0	0.00	16.41	40	26,149	0.15%
2022/04/01	276.1	16.60	9	16.60	16.64	267.1	25,797	1.04%	大買/鉅額交易
2022/03/31	9.2	16.84	2	16.86	16.81	7.2	25,776	0.03%
2022/03/30	21.3	16.84	8	16.86	16.88	13.3	25,933	0.05%
2022/03/29	38.8	16.73	24	16.69	16.73	14.8	26,083	0.06%
2022/03/28	50	16.73	27	16.71	16.78	23	25,972	0.09%
2022/03/25	6.3	16.99	7	16.98	16.98	-0.7	25,883	0.00%
2022/03/24	10	16.90	2	16.96	16.95	8	25,834	0.03%
2022/03/23	30.2	16.94	24.2	16.93	16.95	6	25,715	0.02%
2022/03/22	10.7	16.80	0	0.00	16.80	10.7	25,757	0.04%
2022/03/21	318.1	16.88	4.4	16.89	16.83	313.7	25,675	1.22%	大買/鉅額交易
2022/03/18	193.5	16.63	15	16.70	16.73	178.5	25,632	0.70%	大買/鉅額交易
2022/03/17	39.6	16.68	13.1	16.68	16.78	26.5	25,491	0.10%
2022/03/16	93.5	16.11	5	16.10	16.15	88.5	25,130	0.35%
2022/03/15	397.8	16.15	5.3	16.35	16.11	392.5	24,577	1.60%	大買/鉅額交易
2022/03/14	157.7	16.51	30	16.58	16.50	127.7	23,695	0.54%	大買/鉅額交易
2022/03/11	50.3	16.76	0	0.00	16.68	50.3	23,398	0.21%
2022/03/10	32.2	16.88	16	16.87	16.90	16.2	23,247	0.07%
2022/03/09	91	16.39	18	16.42	16.42	73	23,071	0.32%
2022/03/08	157.8	16.35	8	16.37	16.22	149.8	22,900	0.65%	大買/鉅額交易
2022/03/07	167.1	16.79	15	16.79	16.75	152.1	21,843	0.70%	大買/鉅額交易
2022/03/04	43.5	17.24	0	0.00	17.22	43.5	20,768	0.21%
2022/03/03	40	17.48	5	17.54	17.45	35	20,607	0.17%
2022/03/02	13.3	17.39	6	17.37	17.42	7.3	20,814	0.04%
2022/03/01	14.1	17.56	1	17.57	17.53	13.1	20,657	0.06%
2022/02/25	84	17.27	1	17.22	17.23	83	20,648	0.40%
2022/02/24	71.5	17.36	5	17.36	17.24	66.5	20,455	0.32%
2022/02/23	8	17.60	2	17.67	17.71	6	19,855	0.03%
2022/02/22	41.8	17.57	8	17.65	17.62	33.8	20,062	0.17%
2022/02/21	3	17.72	2	17.78	17.85	1	19,793	0.01%
2022/02/18	9	17.82	5	17.78	17.87	4	19,934	0.02%
2022/02/17	12	17.92	15.2	17.96	17.90	-3.2	20,115	-0.02%
2022/02/16	13	17.88	8	17.88	17.91	5	20,429	0.02%
2022/02/15	22.3	17.67	1	17.69	17.63	21.3	20,841	0.10%
2022/02/14	54.1	17.66	17	17.72	17.65	37.1	20,557	0.18%
2022/02/11	9.4	18.03	2.6	18.08	18.06	6.8	20,227	0.03%
2022/02/10	4	17.99	26	18.11	18.12	-22	20,784	-0.11%
2022/02/09	7	17.83	6	17.90	17.95	1	20,838	0.00%
2022/02/08	45.3	17.76	0.9	17.84	17.79	44.4	21,179	0.21%
2022/02/07	27.8	17.67	6.2	17.65	17.67	21.6	21,046	0.10%
2022/01/26	68.8	17.71	0.5	17.83	17.69	68.3	20,705	0.33%
2022/01/25	47.2	17.80	22	17.82	17.81	25.2	20,540	0.12%
2022/01/24	43.5	17.89	54	17.80	18.05	-10.5	20,119	-0.05%
2022/01/21	85	17.89	0	0.00	17.84	85	19,919	0.43%
2022/01/20	25	18.16	10.2	18.20	18.17	14.8	19,337	0.08%
2022/01/19	35.2	18.25	13	18.27	18.20	22.2	19,241	0.12%
2022/01/18	64.1	18.52	0	0.00	18.42	64.1	19,116	0.34%
2022/01/17	18	18.98	27	18.98	19.06	-9	18,411	-0.05%
2022/01/14	66	18.73	7	18.85	18.78	59	18,099	0.33%
2022/01/13	5.2	18.87	0.4	18.88	18.88	4.8	17,753	0.03%
2022/01/12	6.5	18.80	18	18.79	18.80	-11.5	17,639	-0.07%
2022/01/11	31.6	18.71	6.6	18.78	18.75	25	17,639	0.14%
2022/01/10	29.9	18.75	19.1	18.72	18.83	10.9	17,562	0.06%
2022/01/07	40	18.85	23	18.95	18.83	17	17,563	0.10%
2022/01/06	29.5	19.01	17	19.01	19.01	12.5	17,197	0.07%
2022/01/05	14	19.35	19.2	19.31	19.32	-5.2	17,072	-0.03%
2022/01/04	3.1	19.22	44.9	19.23	19.26	-41.8	17,069	-0.24%
2022/01/03	10.7	19.03	15	19.05	18.97	-4.3	16,901	-0.03%
2021/12/30	3	18.97	39	19.02	18.99	-36	16,969	-0.21%
2021/12/29	6.4	18.98	18.2	19.01	19.02	-11.8	17,228	-0.07%
2021/12/28	20.7	18.93	42.5	18.94	18.96	-21.8	17,563	-0.12%
2021/12/27	6	18.74	34	18.79	18.80	-28	17,709	-0.16%
2021/12/24	0.5	18.62	45	18.63	18.60	-44.5	18,427	-0.24%
2021/12/23	10.7	18.55	34.7	18.52	18.54	-24	18,563	-0.13%
2021/12/22	1	18.40	21.2	18.42	18.43	-20.2	19,112	-0.11%
2021/12/21	0	0.00	20	18.36	18.36	-20	19,086	-0.10%
2021/12/20	26.1	18.16	0	0.00	18.15	26.1	19,044	0.14%
2021/12/17	2.8	18.31	10	18.31	18.31	-7.2	18,973	-0.04%
2021/12/16	2	18.34	18.5	18.34	18.37	-16.5	18,968	-0.09%
2021/12/15	2.1	18.14	14	18.14	18.12	-11.9	19,418	-0.06%
2021/12/14	11.6	18.11	20	18.09	18.10	-8.4	19,484	-0.04%
2021/12/13	1.2	18.35	51	18.33	18.29	-49.8	19,581	-0.25%
2021/12/10	0.3	18.32	11.1	18.31	18.33	-10.8	19,635	-0.06%
2021/12/09	19.3	18.32	0	0.00	18.34	19.3	19,655	0.10%
2021/12/08	1	18.41	13	18.49	18.39	-12	19,708	-0.06%
2021/12/07	15	18.21	2	18.22	18.28	13	19,621	0.07%
2021/12/06	7.1	18.26	7	18.25	18.31	0.1	19,626	0.00%
2021/12/03	5	18.35	8	18.36	18.34	-3	19,826	-0.02%
2021/12/02	12	18.36	72	18.36	18.35	-60	19,893	-0.30%
2021/12/01	15.3	18.15	15.5	18.19	18.23	-0.2	20,062	0.00%
2021/11/30	10	18.04	10	18.06	17.95	0	20,299	0.00%
2021/11/29	3	17.76	15	17.77	17.83	-12	20,539	-0.06%
2021/11/26	42.1	17.85	9.5	17.79	17.79	32.6	20,726	0.16%
2021/11/25	22.5	18.08	4.3	18.08	18.09	18.2	20,586	0.09%
2021/11/24	13	18.04	7.3	18.12	18.06	5.7	20,669	0.03%
2021/11/23	17	18.17	16.9	18.21	18.16	0.1	20,564	0.00%
2021/11/22	32.2	18.41	7	18.43	18.40	25.2	20,589	0.12%
2021/11/19	5.3	18.45	26.7	18.45	18.45	-21.5	20,531	-0.10%
2021/11/18	3	18.32	23	18.36	18.37	-20	20,303	-0.10%
2021/11/17	1	18.29	23	18.32	18.26	-22	20,162	-0.11%
2021/11/16	2	18.20	25	18.22	18.20	-23	20,258	-0.11%
2021/11/15	2	18.17	43.5	18.20	18.16	-41.5	20,710	-0.20%
2021/11/12	10	17.98	66	18.04	18.00	-56	20,758	-0.27%
2021/11/11	4	17.82	12	17.82	17.83	-8	20,945	-0.04%
2021/11/10	7	17.93	11.1	17.93	17.98	-4.1	21,660	-0.02%
2021/11/09	1	18.00	66	17.98	17.95	-65	22,138	-0.29%
2021/11/08	2	17.73	96	17.75	17.76	-94	21,613	-0.43%
2021/11/05	2	17.65	179.6	17.60	17.65	-177.6	21,842	-0.81%	大賣/鉅額交易
2021/11/04	5.1	17.45	2	17.51	17.39	3.1	21,743	0.01%
2021/11/03	2	17.39	1	17.41	17.39	1	21,786	0.00%
2021/11/02	22	17.41	4	17.51	17.38	18	21,882	0.08%
2021/11/01	3	17.35	64	17.35	17.35	-61	22,013	-0.28%
2021/10/29	2	17.25	20	17.23	17.25	-18	22,273	-0.08%
2021/10/28	4	17.34	5.5	17.39	17.36	-1.5	22,322	-0.01%
2021/10/27	5	17.34	28	17.32	17.40	-23	22,401	-0.10%
2021/10/26	2.2	17.27	46	17.28	17.29	-43.8	22,185	-0.20%
2021/10/25	7.1	17.01	0	0.00	17.11	7.1	21,938	0.03%
2021/10/22	4	17.03	11	17.06	17.09	-7	22,165	-0.03%
2021/10/21	10	17.07	21	17.18	17.02	-11	22,176	-0.05%
2021/10/20	13	17.11	6.3	17.13	17.10	6.8	22,079	0.03%
2021/10/19	10	17.09	51	17.11	17.10	-41	22,052	-0.19%
2021/10/18	2.2	16.99	9	16.98	16.87	-6.8	22,080	-0.03%
2021/10/15	5.2	16.86	22.1	16.90	17.00	-16.9	22,038	-0.08%
2021/10/14	17.3	16.55	3	16.64	16.56	14.3	21,948	0.06%
2021/10/13	49.2	16.55	2	16.64	16.53	47.2	21,982	0.21%
2021/10/12	26.3	16.72	1	16.78	16.72	25.3	21,838	0.12%
2021/10/08	30	17.03	4	17.00	16.97	26	21,957	0.12%
2021/10/07	16	16.88	16	17.00	17.04	0	22,440	0.00%
2021/10/06	34	16.62	0	0.00	16.64	34	22,760	0.15%
2021/10/05	73	16.50	5	16.57	16.64	68	22,988	0.30%
2021/10/04	76.6	16.71	1	16.78	16.67	75.6	22,554	0.34%
2021/10/01	131.2	16.85	6	16.83	16.81	125.2	22,393	0.56%	大買/鉅額交易
2021/09/30	51.2	17.04	2	17.07	17.13	49.2	21,602	0.23%
2021/09/29	111.5	17.13	3	17.15	17.15	108.5	21,437	0.51%	大買/鉅額交易
2021/09/28	5.3	17.46	0	0.00	17.49	5.3	21,207	0.02%
2021/09/27	5	17.57	9.6	17.58	17.60	-4.6	21,287	-0.02%
2021/09/24	4.8	17.54	4	17.54	17.55	0.8	21,310	0.00%
2021/09/23	3.8	17.41	1.7	17.47	17.44	2.1	21,757	0.01%
2021/09/22	93.8	17.25	6	17.22	17.32	87.8	22,061	0.40%
2021/09/17	5	17.57	5.2	17.63	17.64	-0.2	21,532	0.00%
2021/09/16	31	17.52	0	0.00	17.52	31	21,742	0.14%
2021/09/15	7	17.60	0	0.00	17.59	7	21,670	0.03%
2021/09/14	0.3	17.67	6	17.71	17.70	-5.7	21,868	-0.03%
2021/09/13	3.5	17.63	2.5	17.64	17.63	1	22,074	0.00%
2021/09/10	1.5	17.71	10	17.68	17.73	-8.5	22,458	-0.04%
2021/09/09	17.3	17.50	26	17.51	17.54	-8.7	22,477	-0.04%
2021/09/08	20.6	17.57	7.3	17.63	17.53	13.3	22,527	0.06%
2021/09/07	9.2	17.73	15.1	17.81	17.75	-5.9	22,347	-0.03%
2021/09/06	32	17.95	29	17.97	17.89	3	22,432	0.01%
2021/09/03	2.2	17.84	24.3	17.85	17.91	-22.1	22,256	-0.10%
2021/09/02	8	17.78	17	17.77	17.67	-9	22,145	-0.04%
2021/09/01	2	17.68	67	17.70	17.76	-65	21,852	-0.30%
2021/08/31	20	17.34	6.5	17.50	17.55	13.5	21,609	0.06%
2021/08/30	11	17.43	10.5	17.44	17.47	0.5	21,793	0.00%
2021/08/27	0	0.00	10	17.32	17.32	-10	21,880	-0.05%
2021/08/26	26.8	17.22	21	17.21	17.22	5.8	22,094	0.03%
2021/08/25	35	17.20	9	17.19	17.20	26	22,174	0.12%
2021/08/24	10	17.04	6.1	17.09	17.06	3.9	22,432	0.02%
2021/08/23	19.1	16.87	19	16.93	17.03	0.1	23,019	0.00%
2021/08/20	32.7	16.58	0.6	16.49	16.57	32.1	23,224	0.14%
2021/08/19	55.4	16.78	2	16.66	16.63	53.4	23,161	0.23%
2021/08/18	48.7	16.86	9	16.80	17.02	39.7	22,591	0.18%
2021/08/17	82.9	17.00	17	16.98	16.95	65.9	22,622	0.29%
2021/08/16	65.5	17.60	11	17.63	17.58	54.5	22,120	0.25%
2021/08/13	73	17.81	22	17.80	17.77	51	21,684	0.24%
2021/08/12	12.5	17.99	5	18.01	17.97	7.5	21,271	0.04%
2021/08/11	28.2	17.97	2	18.00	17.97	26.2	21,493	0.12%
2021/08/10	33.7	18.10	13	18.14	18.08	20.7	21,854	0.09%
2021/08/09	19	18.15	34	18.16	18.19	-15	22,606	-0.07%
2021/08/06	13.4	18.30	14.4	18.30	18.32	-1	23,340	0.00%
2021/08/05	6	18.40	33	18.39	18.42	-27	24,703	-0.11%
2021/08/04	16.1	18.23	37	18.21	18.26	-20.9	26,878	-0.08%
2021/08/03	3.5	18.09	8	18.08	18.11	-4.5	27,787	-0.02%
2021/08/02	4.2	17.96	28	17.99	18.03	-23.8	28,229	-0.08%
2021/07/30	2.4	17.88	8	17.87	17.83	-5.6	28,625	-0.02%
2021/07/29	1	17.85	20	17.84	17.92	-19	29,056	-0.07%
2021/07/28	30.2	17.61	18	17.61	17.63	12.2	29,856	0.04%
2021/07/27	2	17.95	50	17.96	17.92	-48	30,755	-0.16%
2021/07/26	13	17.90	2	17.95	17.84	11	31,732	0.03%
2021/07/23	18	17.94	36	17.97	17.93	-18	32,699	-0.06%
2021/07/22	8	17.96	15.5	18.04	17.98	-7.5	32,941	-0.02%
2021/07/21	1.9	17.86	15	17.76	17.78	-13.1	33,388	-0.04%
2021/07/20	12.1	17.89	55	17.90	17.84	-43	34,570	-0.12%
2021/07/19	30	18.00	3.2	18.00	17.99	26.8	35,369	0.08%
2021/07/16	14.5	18.10	17	18.18	18.21	-2.5	35,712	-0.01%
2021/07/15	11.5	18.32	30.9	18.33	18.35	-19.4	35,881	-0.05%
2021/07/14	25.2	18.23	68.9	18.24	18.21	-43.8	35,831	-0.12%
2021/07/13	58.3	18.19	74	18.20	18.15	-15.7	35,605	-0.04%
2021/07/12	13	18.01	69	18.02	18.02	-56	35,526	-0.16%
2021/07/09	39	17.76	57	17.79	17.79	-18	35,343	-0.05%
2021/07/08	3	17.96	15	18.00	17.97	-12	36,069	-0.03%
2021/07/07	14.8	17.91	53	17.95	17.93	-38.2	36,338	-0.11%
2021/07/06	12	17.97	16.8	18.00	17.92	-4.8	36,675	-0.01%
2021/07/05	10	17.97	80.4	17.93	17.98	-70.4	37,057	-0.19%
2021/07/02	2	17.66	27.1	17.71	17.70	-25.1	37,477	-0.07%
2021/07/01	18	17.73	12	17.69	17.66	6	37,841	0.02%
2021/06/30	12.4	17.82	50	17.85	17.79	-37.6	38,713	-0.10%
2021/06/29	7	17.72	30	17.73	17.70	-23	38,556	-0.06%
2021/06/28	23.3	17.58	21.5	17.57	17.60	1.8	38,680	0.00%
2021/06/25	6.4	17.68	325	17.74	17.61	-318.6	39,399	-0.81%	大賣/鉅額交易
2021/06/24	7	17.62	64	17.64	17.60	-57	39,913	-0.14%
2021/06/23	6.1	17.31	28	17.53	17.61	-22	40,412	-0.05%
2021/06/22	77.7	17.28	53	17.42	17.24	24.7	40,591	0.06%
2021/06/21	48	17.41	13	17.41	17.35	35	40,800	0.09%
2021/06/18	171	17.82	13	17.81	17.73	158	40,703	0.39%	大買/鉅額交易
2021/06/17	6	17.66	27	17.68	17.79	-21	40,946	-0.05%
2021/06/16	5.3	17.75	100	17.79	17.74	-94.7	41,523	-0.23%
2021/06/15	6.4	17.79	39	17.80	17.82	-32.6	42,004	-0.08%
2021/06/11	16.9	17.68	6	17.71	17.65	10.9	42,195	0.03%
2021/06/10	6	17.53	106	17.59	17.63	-100	42,239	-0.24%	大賣/
2021/06/09	9	17.32	5	17.37	17.34	4	42,127	0.01%
2021/06/08	16.3	17.45	12	17.49	17.41	4.3	42,417	0.01%
2021/06/07	25.1	17.27	12	17.33	17.46	13.1	42,875	0.03%
2021/06/04	15	17.42	15	17.45	17.45	0	43,029	0.00%
2021/06/03	5	17.54	9	17.55	17.55	-4	44,013	-0.01%
2021/06/02	29.4	17.53	41.3	17.49	17.45	-11.9	44,728	-0.03%
2021/06/01	2	17.68	34.3	17.71	17.62	-32.3	45,561	-0.07%
2021/05/31	12.6	17.47	62.7	17.56	17.62	-50.1	46,682	-0.11%
2021/05/28	5	17.27	21	17.32	17.34	-16	46,531	-0.03%
2021/05/27	39	17.07	15	17.07	17.13	24	47,240	0.05%
2021/05/26	26.6	17.22	20	17.23	17.21	6.6	49,168	0.01%
2021/05/25	66.2	17.29	26	17.24	17.28	40.2	49,583	0.08%
2021/05/24	17.2	16.83	105	16.91	16.92	-87.8	50,173	-0.17%	大賣/
2021/05/21	21.3	16.82	6.1	16.84	16.85	15.2	50,800	0.03%
2021/05/20	47.5	16.60	10	16.60	16.55	37.5	51,218	0.07%
2021/05/19	44.2	16.79	21	16.82	16.73	23.2	51,988	0.04%
2021/05/18	138	16.79	94	16.63	16.90	44	52,441	0.08%	大買/
2021/05/17	176.8	16.03	135	16.17	16.11	41.8	53,067	0.08%	大買/大賣/
2021/05/14	92.7	16.48	31	16.52	16.38	61.7	52,867	0.12%
2021/05/13	126.8	16.22	68	16.07	16.22	58.8	52,768	0.11%	大買/
2021/05/12	266.2	16.48	96.3	16.40	16.47	169.9	52,031	0.33%	大買/鉅額交易
2021/05/11	155.2	17.24	47	17.25	17.22	108.2	50,898	0.21%	大買/鉅額交易
2021/05/10	104.9	17.74	9.2	17.70	17.70	95.7	50,899	0.19%	大買/
2021/05/07	34	17.97	55.6	17.96	18.04	-21.6	52,265	-0.04%
2021/05/06	42	17.57	26.2	17.65	17.65	15.8	53,493	0.03%
2021/05/05	191	17.71	27	17.72	17.48	164	54,278	0.30%	大買/鉅額交易
2021/05/04	126.2	17.65	45.7	17.74	17.76	80.4	56,203	0.14%	大買/
2021/05/03	83.6	18.09	19	18.05	18.00	64.6	59,360	0.11%
2021/04/29	51	18.66	124	18.61	18.60	-73	61,756	-0.12%	大賣/
2021/04/28	26.2	18.36	43	18.35	18.35	-16.8	62,654	-0.03%
2021/04/27	21.8	18.42	36.2	18.40	18.37	-14.4	64,005	-0.02%
2021/04/26	27.1	18.31	149.8	18.31	18.34	-122.7	64,712	-0.19%	大賣/鉅額交易
2021/04/23	36	17.87	132.8	17.97	18.04	-96.8	64,353	-0.15%	大賣/
2021/04/22	44.1	17.85	30	17.82	17.76	14.1	64,900	0.02%
2021/04/21	45.4	17.88	105.1	17.89	17.83	-59.7	65,398	-0.09%	大賣/
2021/04/20	25.7	17.90	60.2	17.93	17.96	-34.5	65,929	-0.05%
2021/04/19	115.7	17.90	46	17.91	17.89	69.7	67,508	0.10%	大買/
2021/04/16	136.1	17.97	107	17.92	17.96	29.1	68,449	0.04%	大買/大賣/
2021/04/15	7.6	17.76	34.7	17.82	17.90	-27.1	68,634	-0.04%
2021/04/14	262.1	17.83	24	17.64	17.78	238.1	68,739	0.35%	大買/鉅額交易
2021/04/13	29.9	17.88	50	17.90	17.76	-20.1	68,907	-0.03%
2021/04/12	57.2	17.89	22	17.90	17.84	35.2	69,033	0.05%
2021/04/09	28.6	18.08	98.1	18.09	18.01	-69.5	69,125	-0.10%
2021/04/08	17	18.02	53	18.09	18.15	-36	68,801	-0.05%
2021/04/07	14	17.95	72.3	17.97	17.99	-58.3	67,971	-0.09%
2021/04/06	33	17.96	124	17.98	17.96	-91	67,655	-0.13%	大賣/
2021/04/01	24.5	17.75	15	17.77	17.71	9.5	66,875	0.01%
2021/03/31	28.3	17.76	41	17.74	17.70	-12.7	66,834	-0.02%
2021/03/30	19	17.79	100.7	17.79	17.87	-81.7	66,445	-0.12%
2021/03/29	31.6	17.76	123	17.76	17.70	-91.4	65,761	-0.14%	大賣/
2021/03/26	31.5	17.54	84	17.53	17.56	-52.5	65,339	-0.08%
2021/03/25	8.2	17.23	76.9	17.32	17.35	-68.7	65,050	-0.11%
2021/03/24	91.3	17.27	13	17.28	17.27	78.3	64,893	0.12%
2021/03/23	17.1	17.49	64.1	17.55	17.41	-47	64,779	-0.07%
2021/03/22	52.5	17.30	37	17.34	17.40	15.5	64,984	0.02%
2021/03/19	69	17.33	167.3	17.43	17.33	-98.3	66,058	-0.15%	大賣/
2021/03/18	48.8	17.63	24.2	17.63	17.57	24.6	67,552	0.04%
2021/03/17	45	17.50	47.2	17.52	17.44	-2.2	70,413	0.00%
2021/03/16	34.5	17.45	62	17.44	17.46	-27.5	72,674	-0.04%
2021/03/15	21.9	17.35	112	17.36	17.37	-90.1	73,466	-0.12%	大賣/
2021/03/12	75	17.40	31	17.39	17.39	44	74,352	0.06%
2021/03/11	113	17.26	49	17.23	17.32	64	75,143	0.09%	大買/
2021/03/10	142.9	17.00	11	17.00	16.94	131.9	75,751	0.17%	大買/鉅額交易
2021/03/09	148.8	16.85	70.8	16.90	16.93	78.1	76,478	0.10%	大買/
2021/03/08	126.7	17.08	136	17.04	17.00	-9.3	76,493	-0.01%	大買/大賣/
2021/03/05	240.4	16.99	118	16.91	17.09	122.4	76,700	0.16%	大買/大賣/鉅額交易
2021/03/04	306.1	17.24	13.5	17.29	17.20	292.5	76,767	0.38%	大買/鉅額交易
2021/03/03	100.3	17.38	27	17.43	17.58	73.3	76,449	0.10%
2021/03/02	152.5	17.53	9	17.55	17.35	143.5	77,252	0.19%	大買/鉅額交易
2021/02/26	339.6	17.58	15.5	17.58	17.54	324.1	77,405	0.42%	大買/鉅額交易
2021/02/25	69.3	17.89	45	17.94	17.95	24.3	76,157	0.03%
2021/02/24	148.2	17.85	76	17.90	17.79	72.2	76,938	0.09%	大買/
2021/02/23	106.3	17.89	77.3	17.93	18.00	28.9	77,011	0.04%	大買/
2021/02/22	66.4	18.14	56.6	18.16	18.08	9.8	77,427	0.01%
2021/02/19	137	18.00	66	18.02	18.04	71	78,003	0.09%	大買/
2021/02/18	67.5	18.12	221.1	18.15	18.17	-153.6	78,249	-0.20%	大賣/鉅額交易
2021/02/17	124.9	18.15	215.5	18.13	18.13	-90.5	78,754	-0.11%	大買/大賣/
2021/02/05	79.2	17.63	61.2	17.63	17.61	18.1	78,509	0.02%
2021/02/04	57.6	17.41	58.2	17.46	17.46	-0.6	78,852	0.00%
2021/02/03	55.7	17.68	38	17.64	17.62	17.7	79,568	0.02%
2021/02/02	177.8	17.51	125	17.54	17.55	52.8	80,301	0.07%	大買/大賣/
2021/02/01	154	16.79	131.2	16.86	17.13	22.8	80,067	0.03%	大買/大賣/
2021/01/29	344.6	17.05	62.3	17.19	16.83	282.3	80,013	0.35%	大買/鉅額交易
2021/01/28	191	17.24	69	17.22	17.16	122	78,716	0.16%	大買/鉅額交易
2021/01/27	252.2	17.58	29	17.65	17.61	223.2	77,716	0.29%	大買/鉅額交易
2021/01/26	530.8	17.71	149	17.76	17.51	381.8	77,631	0.49%	大買/大賣/鉅額交易
2021/01/25	571.5	17.96	188	17.94	17.90	383.5	74,619	0.51%	大買/大賣/鉅額交易
2021/01/22	421.7	18.29	162.1	18.46	18.50	259.6	68,426	0.38%	大買/大賣/鉅額交易
2021/01/21	339.8	17.83	350.9	17.80	18.00	-11.1	63,601	-0.02%	大買/大賣/
2021/01/20	262.9	17.50	62.2	17.41	17.39	200.7	61,628	0.33%	大買/鉅額交易
2021/01/19	151.4	17.23	58	17.23	17.38	93.4	60,022	0.16%	大買/
2021/01/18	212.6	16.84	111	16.85	16.93	101.6	59,041	0.17%	大買/大賣/鉅額交易
2021/01/15	223.4	17.17	59	17.09	17.01	164.4	58,861	0.28%	大買/鉅額交易
2021/01/14	100.2	17.00	92.5	17.01	17.01	7.7	57,342	0.01%
2021/01/13	133.7	16.83	58.6	16.83	16.91	75.1	56,934	0.13%	大買/
2021/01/12	305.5	16.66	119.1	16.69	16.55	186.4	56,808	0.33%	大買/大賣/鉅額交易
2021/01/11	219.1	16.88	202	16.78	17.23	17.1	53,809	0.03%	大買/大賣/
2021/01/08	69.7	16.32	107.5	16.30	16.43	-37.8	52,386	-0.07%	大賣/
2021/01/07	39	16.07	65.1	16.00	16.12	-26.1	52,688	-0.05%
2021/01/06	156.5	16.00	71.5	15.81	15.85	85	53,630	0.16%	大買/
2021/01/05	81.5	15.66	29	15.68	15.77	52.5	52,877	0.10%
2021/01/04	106	15.50	161	15.56	15.61	-55	53,579	-0.10%	大買/大賣/
2020/12/31	69	15.22	9	15.24	15.25	60	54,191	0.11%
2020/12/30	53.1	15.16	31	15.11	15.17	22.1	56,374	0.04%
2020/12/29	20.3	15.09	2.2	15.08	15.08	18.1	59,253	0.03%
2020/12/28	127	15.05	4	15.10	15.12	123	62,505	0.20%	大買/鉅額交易
2020/12/25	13.1	14.97	123	14.99	14.97	-109.9	66,196	-0.17%	大賣/鉅額交易
2020/12/24	3	14.90	2	14.89	14.88	1	70,374	0.00%
2020/12/23	10.4	14.78	14	14.83	14.85	-3.6	76,469	0.00%
2020/12/22	61	14.85	32	14.92	14.76	29	83,657	0.03%
2020/12/21	50	14.80	3	14.83	14.90	47	90,538	0.05%
2020/12/18	27.6	14.86	3	14.85	14.84	24.6	100,035	0.02%
2020/12/17	57.8	14.84	28	14.87	14.87	29.8	112,824	0.03%
2020/12/16	68	14.84	7	14.85	14.85	61	130,406	0.05%
2020/12/15	218.3	14.74	11	14.72	14.67	207.3	153,437	0.14%	大買/鉅額交易
2020/12/14	396.5	14.87	1.1	14.89	14.83	395.4	173,134	0.23%	大買/鉅額交易
2020/12/11	437.5	15.06	93	15.03	15.02	344.5	191,121	0.18%	大買/鉅額交易
2020/12/10	580.5	15.28	8	15.45	15.30	572.5	167,046	0.34%	大買/鉅額交易