國泰台灣5G+ (00881)-玉山-台中券商分點個股進出

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
24.56
漲跌
▲0.43
漲幅
+1.78%
成交量
11,576張
產業
上市
983人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國泰台灣5G+ (00881)籌碼相關－玉山-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

玉山-台中券商分點個股進出
玉山-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
2024/11/22	1.1	24.51	4	24.55	24.56	-2.9	13,213	-0.02%
2024/11/21	32.2	24.10	1	24.15	24.13	31.2	13,241	0.24%
2024/11/20	22.6	24.45	0	0.00	24.32	22.6	13,269	0.17%
2024/11/19	15.3	24.35	1	24.36	24.34	14.3	13,353	0.11%
2024/11/18	56.1	24.20	50.4	24.10	24.09	5.7	13,451	0.04%
2024/11/15	23.3	24.40	27.1	24.44	24.46	-3.8	13,531	-0.03%
2024/11/14	48.4	24.50	27	24.40	24.40	21.4	13,809	0.15%
2024/11/13	33.4	24.72	5.5	24.74	24.72	27.9	14,538	0.19%
2024/11/12	95.2	24.86	20.2	24.89	24.69	75	15,165	0.49%
2024/11/11	25.7	25.20	10	25.17	25.31	15.7	15,443	0.10%
2024/11/08	11.7	25.36	48.7	25.34	25.27	-37	15,792	-0.23%
2024/11/07	5	25.18	25	25.14	25.17	-20	16,104	-0.12%
2024/11/06	8.1	25.01	44	24.92	24.92	-35.9	16,427	-0.22%
2024/11/05	10.5	24.63	56	24.66	24.65	-45.5	16,826	-0.27%
2024/11/04	3.7	24.35	5	24.31	24.57	-1.3	17,754	-0.01%
2024/11/01	59.3	24.07	26	23.99	24.31	33.3	18,830	0.18%
2024/10/30	5.7	24.54	8	24.49	24.41	-2.3	19,550	-0.01%
2024/10/29	31.1	24.42	2.1	24.34	24.42	29	20,032	0.14%
2024/10/28	67.5	25.00	33.3	25.12	24.93	34.3	20,003	0.17%
2024/10/25	12	24.89	8.3	24.99	24.99	3.7	20,162	0.02%
2024/10/24	35.2	24.75	2	24.90	24.68	33.2	20,305	0.16%
2024/10/23	9.8	24.98	16	24.96	24.95	-6.2	20,686	-0.03%
2024/10/22	5	24.95	0	0.00	25.07	5	20,987	0.02%
2024/10/21	7.5	25.10	226.3	25.11	24.97	-218.9	21,673	-1.01%	大賣/鉅額交易
2024/10/18	15.6	24.94	85.4	25.04	24.82	-69.8	21,969	-0.32%
2024/10/17	8	24.46	213.2	24.42	24.48	-205.2	22,445	-0.91%	大賣/鉅額交易
2024/10/16	24.2	24.43	9.8	24.29	24.43	14.4	22,949	0.06%
2024/10/15	76.2	24.64	43.7	24.56	24.64	32.5	23,347	0.14%
2024/10/14	7.6	24.12	50	24.17	24.20	-42.4	23,614	-0.18%
2024/10/11	27.4	24.13	71.1	24.10	24.10	-43.7	24,424	-0.18%
2024/10/09	9	23.86	28.7	23.82	23.76	-19.7	24,706	-0.08%
2024/10/08	15	23.42	0.8	23.46	23.47	14.2	25,060	0.06%
2024/10/07	16.9	23.52	4.8	23.53	23.61	12.1	26,010	0.05%
2024/10/04	13.9	23.13	4	23.30	23.11	9.9	26,530	0.04%
2024/10/01	5.4	23.15	2	23.14	23.14	3.4	26,721	0.01%
2024/09/30	38.7	23.31	20.7	23.28	23.10	18	26,994	0.07%
2024/09/27	13.5	23.97	60	24.02	23.79	-46.5	26,828	-0.17%
2024/09/26	32.2	23.81	104.6	23.83	23.75	-72.4	26,848	-0.27%	大賣/
2024/09/25	34	23.61	6.4	23.64	23.61	27.6	26,778	0.10%
2024/09/24	22.3	23.02	5	23.09	23.21	17.3	26,673	0.06%
2024/09/23	7.2	22.95	7.1	22.99	22.96	0.1	26,810	0.00%
2024/09/20	39	22.96	6	22.94	22.84	33	27,192	0.12%
2024/09/19	5.2	22.38	14	22.60	22.67	-8.8	27,400	-0.03%
2024/09/18	31.9	22.45	39	22.34	22.32	-7.1	27,717	-0.03%
2024/09/16	4.9	22.66	16	22.67	22.70	-11.1	27,905	-0.04%
2024/09/13	26.2	22.63	27	22.61	22.63	-0.8	28,162	0.00%
2024/09/12	2.6	22.43	32.2	22.49	22.62	-29.5	28,497	-0.10%
2024/09/11	9.7	21.92	0.1	21.95	21.83	9.6	28,374	0.03%
2024/09/10	52.2	21.91	135.1	21.93	21.88	-82.9	28,404	-0.29%	大賣/
2024/09/09	168.5	21.84	9	21.90	21.94	159.5	28,345	0.56%	大買/鉅額交易
2024/09/06	21.1	22.11	24.1	22.30	22.32	-3	28,289	-0.01%
2024/09/05	43.3	22.20	18	22.30	22.03	25.3	28,345	0.09%
2024/09/04	114.9	22.15	3.5	22.15	22.09	111.4	28,234	0.39%	大買/鉅額交易
2024/09/03	17	23.23	0	0.00	23.19	17	27,785	0.06%
2024/09/02	23	23.27	14	23.21	23.21	9	27,961	0.03%
2024/08/30	33.4	23.36	28	23.39	23.32	5.4	27,917	0.02%
2024/08/29	30.5	23.07	15	23.32	23.33	15.5	28,034	0.06%
2024/08/28	23.2	23.22	6	23.42	23.45	17.2	27,946	0.06%
2024/08/27	18.3	23.10	10	23.12	23.16	8.3	27,984	0.03%
2024/08/26	55	23.39	0	0.00	23.22	55	28,065	0.20%
2024/08/23	21.2	23.03	5	23.08	23.29	16.2	27,946	0.06%
2024/08/22	30	23.26	11	23.25	23.22	19	27,831	0.07%
2024/08/21	63.5	23.37	50	23.40	23.34	13.5	27,905	0.05%
2024/08/20	33	23.72	37.2	23.69	23.56	-4.2	27,742	-0.02%
2024/08/19	48.1	23.60	11.7	23.54	23.52	36.5	27,724	0.13%
2024/08/16	32.8	23.43	46.8	23.48	23.43	-14	27,633	-0.05%
2024/08/15	130.9	24.04	28.1	24.08	23.92	102.8	27,270	0.38%	大買/鉅額交易
2024/08/14	259.4	24.20	55.7	24.25	24.13	203.8	26,495	0.77%	大買/鉅額交易
2024/08/13	63.7	23.86	68	23.89	23.82	-4.3	25,840	-0.02%
2024/08/12	56.4	23.67	44	23.61	23.67	12.4	25,515	0.05%
2024/08/09	37.3	23.16	30.9	23.18	23.08	6.4	25,222	0.03%
2024/08/08	80.9	22.51	31.9	22.64	22.50	49.1	24,880	0.20%
2024/08/07	40.8	22.86	73.2	22.77	23.01	-32.4	24,436	-0.13%
2024/08/06	97.7	22.01	100.1	22.15	22.16	-2.4	23,803	-0.01%
2024/08/05	179.1	21.57	118.8	21.50	21.18	60.3	22,896	0.26%	大買/大賣/
2024/08/02	222.4	23.72	19.2	23.81	23.40	203.1	21,863	0.93%	大買/鉅額交易
2024/08/01	70.9	24.72	92.5	24.68	24.74	-21.6	20,844	-0.10%
2024/07/31	88.5	24.18	134.2	24.24	24.31	-45.7	20,427	-0.22%	大賣/
2024/07/30	83.7	23.91	62	24.04	24.34	21.7	20,166	0.11%
2024/07/29	49.6	24.34	16	24.32	24.13	33.6	19,916	0.17%
2024/07/26	77	24.00	19.1	24.07	24.11	57.9	19,717	0.29%
2024/07/23	28.3	24.84	251	24.88	24.95	-222.7	19,380	-1.15%	大賣/鉅額交易
2024/07/22	126.1	24.55	73.6	24.37	24.29	52.5	19,236	0.27%	大買/
2024/07/19	472.6	25.31	46.5	25.19	25.13	426.1	18,495	2.30%	大買/鉅額交易
2024/07/18	120.1	25.50	67.1	25.62	25.59	53	18,224	0.29%	大買/
2024/07/17	257.2	26.42	281	26.41	26.31	-23.8	17,487	-0.14%	大買/大賣/
2024/07/16	24.6	26.54	25.2	26.73	26.60	-0.5	17,097	0.00%
2024/07/15	49.5	26.58	42.6	26.64	26.53	6.9	16,926	0.04%
2024/07/12	193.5	26.69	19	26.69	26.50	174.5	16,512	1.06%	大買/鉅額交易
2024/07/11	42.3	27.37	13.8	27.39	27.35	28.6	15,646	0.18%
2024/07/10	17.3	26.84	9	26.93	27.03	8.3	15,453	0.05%
2024/07/09	41.8	27.02	15	27.19	26.99	26.8	15,143	0.18%
2024/07/08	13.5	26.79	80.4	26.84	26.90	-66.9	14,306	-0.47%
2024/07/05	19.5	26.11	2.5	26.07	26.05	16.9	13,735	0.12%
2024/07/04	7.1	26.01	45.7	26.04	26.10	-38.5	13,652	-0.28%
2024/07/03	51.1	25.56	3.5	25.58	25.50	47.6	13,451	0.35%
2024/07/02	86.2	25.42	382	25.41	25.34	-295.8	13,377	-2.21%	大賣/鉅額交易
2024/07/01	14.1	25.61	20.7	25.66	25.58	-6.6	13,268	-0.05%
2024/06/28	14.2	25.55	65	25.55	25.56	-50.8	13,370	-0.38%
2024/06/27	16.4	25.19	0.1	25.24	25.30	16.4	13,427	0.12%
2024/06/26	32.5	25.37	2	25.44	25.36	30.5	13,376	0.23%
2024/06/25	57.5	24.83	1	24.78	25.18	56.5	13,168	0.43%
2024/06/24	64.1	25.41	5	25.24	25.21	59.1	12,962	0.46%
2024/06/21	38.8	25.76	0	0.00	25.83	38.8	12,707	0.31%
2024/06/20	62.6	25.86	31.5	25.90	26.03	31.1	12,435	0.25%
2024/06/19	45.5	25.46	22.2	25.41	25.62	23.3	12,385	0.19%
2024/06/18	29.4	24.74	23	24.79	24.79	6.4	12,383	0.05%
2024/06/17	17.6	24.40	4.3	24.43	24.45	13.3	12,486	0.11%
2024/06/14	6.3	24.35	5	24.29	24.43	1.3	12,605	0.01%
2024/06/13	19.3	24.20	7.2	24.19	24.20	12.1	12,741	0.10%
2024/06/12	1.1	23.57	15.6	23.58	23.70	-14.5	12,754	-0.11%
2024/06/11	3.8	23.20	1	23.22	23.22	2.8	12,752	0.02%
2024/06/07	1.9	23.16	0	0.00	23.16	1.9	12,795	0.02%
2024/06/06	3.1	23.39	17.6	23.37	23.35	-14.5	12,911	-0.11%
2024/06/05	1.3	22.67	1.1	22.65	22.72	0.2	12,870	0.00%
2024/06/04	8.2	22.63	16.6	22.62	22.56	-8.4	13,284	-0.06%
2024/06/03	2.1	22.85	0	0.00	22.99	2.1	13,402	0.02%
2024/05/31	116.8	22.63	0	0.00	22.55	116.8	13,573	0.86%	大買/鉅額交易
2024/05/30	7.7	22.93	0	0.00	22.87	7.7	13,684	0.06%
2024/05/29	11.2	23.36	0	0.00	23.32	11.2	13,923	0.08%
2024/05/28	253.2	23.45	8	23.50	23.54	245.2	14,023	1.75%	大買/鉅額交易
2024/05/27	1.2	23.30	6	23.33	23.45	-4.8	14,144	-0.03%
2024/05/24	0	0.00	1	22.84	22.84	-1	14,119	-0.01%
2024/05/23	1.2	22.85	4.8	22.82	22.86	-3.6	14,327	-0.03%
2024/05/22	0	0.00	1.1	22.58	22.60	-1.1	14,650	-0.01%
2024/05/21	0	0.00	10	22.19	22.19	-10	14,790	-0.07%
2024/05/20	10.2	22.23	0	0.00	22.20	10.2	14,845	0.07%
2024/05/17	3.2	22.30	34	22.30	22.25	-30.8	14,957	-0.21%
2024/05/16	1.4	22.40	19.8	22.43	22.31	-18.4	14,982	-0.12%
2024/05/15	1.6	22.18	16.3	22.24	22.15	-14.7	14,911	-0.10%
2024/05/14	0	0.00	15	21.91	22.01	-15	15,425	-0.10%
2024/05/13	1	21.73	0	0.00	21.78	1	15,525	0.01%
2024/05/10	0.5	21.68	8.2	21.64	21.66	-7.6	15,486	-0.05%
2024/05/09	0	0.00	5	21.75	21.70	-5	15,517	-0.03%
2024/05/08	0.2	21.54	5	21.65	21.65	-4.8	15,381	-0.03%
2024/05/07	3.2	21.35	33	21.43	21.47	-29.8	15,441	-0.19%
2024/05/06	3.2	21.32	24.7	21.36	21.36	-21.4	15,568	-0.14%
2024/05/03	5.2	21.05	16	21.18	20.94	-10.8	15,471	-0.07%
2024/05/02	5.4	20.76	0	0.00	20.82	5.4	15,747	0.03%
2024/04/30	0.2	21.15	0	0.00	21.01	0.2	15,729	0.00%
2024/04/29	0.2	21.09	37.1	21.06	21.04	-36.9	15,798	-0.23%
2024/04/26	0	0.00	9	20.75	20.72	-9	15,804	-0.06%
2024/04/25	2.2	20.45	0	0.00	20.37	2.2	15,916	0.01%
2024/04/24	0.8	20.73	1	20.72	20.77	-0.2	15,937	0.00%
2024/04/23	2.6	19.92	54	19.90	19.95	-51.4	16,085	-0.32%
2024/04/22	55.8	19.86	59	19.80	19.71	-3.2	16,494	-0.02%
2024/04/19	174.4	20.33	166	20.12	20.01	8.4	16,563	0.05%	大買/大賣/
2024/04/18	61.2	20.66	62.1	20.80	21.00	-0.9	16,239	-0.01%
2024/04/17	31.2	20.72	48.8	20.73	20.86	-17.6	16,369	-0.11%
2024/04/16	7.4	20.60	8	20.61	20.65	-0.6	16,335	0.00%
2024/04/15	7.2	21.39	0	0.00	21.29	7.2	16,121	0.04%
2024/04/12	36.2	21.77	38.6	21.83	21.79	-2.4	16,083	-0.02%
2024/04/11	37.8	21.75	38.3	21.79	21.79	-0.5	16,090	0.00%
2024/04/10	3.9	21.97	9.4	22.00	21.94	-5.5	16,169	-0.03%
2024/04/09	1.1	21.93	15.4	21.91	21.98	-14.3	16,329	-0.09%
2024/04/08	1.9	21.68	18	21.72	21.68	-16.1	16,286	-0.10%
2024/04/03	1.5	21.57	5	21.51	21.66	-3.5	16,371	-0.02%
2024/04/02	2	21.65	38	21.68	21.71	-36	16,391	-0.22%
2024/04/01	0.2	21.48	5	21.50	21.33	-4.8	16,531	-0.03%
2024/03/29	0	0.00	17	21.49	21.46	-17	16,564	-0.10%
2024/03/28	0.2	21.21	34	21.38	21.45	-33.9	16,652	-0.20%
2024/03/27	1.1	21.05	29	21.12	21.25	-28	16,598	-0.17%
2024/03/26	1.3	21.09	28.5	21.17	21.06	-27.2	16,488	-0.16%
2024/03/25	1.2	21.32	3	21.29	21.24	-1.8	16,705	-0.01%
2024/03/22	2.2	21.26	31	21.28	21.34	-28.8	16,687	-0.17%
2024/03/21	1.1	21.03	93	21.03	21.20	-91.9	16,547	-0.56%
2024/03/20	7.5	20.86	11.3	20.86	20.68	-3.8	16,371	-0.02%
2024/03/19	8.3	20.77	7	20.82	20.83	1.3	16,663	0.01%
2024/03/18	3	20.60	19.2	20.62	20.79	-16.2	16,596	-0.10%
2024/03/15	1	20.46	20.5	20.47	20.42	-19.5	16,421	-0.12%
2024/03/14	1.7	20.46	14	20.43	20.43	-12.3	16,176	-0.08%
2024/03/13	6	20.69	2	20.70	20.68	4	16,061	0.02%
2024/03/12	20	20.41	15	20.57	20.70	5	15,891	0.03%
2024/03/11	1.7	20.35	11	20.39	20.36	-9.3	15,764	-0.06%
2024/03/08	11.2	20.67	51.3	20.58	20.42	-40.1	15,625	-0.26%
2024/03/07	9.3	20.30	60.9	20.34	20.30	-51.6	15,092	-0.34%
2024/03/06	7.8	19.73	52.1	19.74	19.99	-44.3	14,767	-0.30%
2024/03/05	2.2	19.80	19.7	19.76	19.78	-17.5	14,537	-0.12%
2024/03/04	2.5	19.53	35.8	19.51	19.59	-33.3	14,383	-0.23%
2024/03/01	3	19.19	5.2	19.20	19.09	-2.2	14,042	-0.02%
2024/02/29	2.1	19.10	101.5	19.09	19.17	-99.4	13,947	-0.71%	大賣/
2024/02/27	2	19.05	47.2	19.30	19.16	-45.2	13,803	-0.33%
2024/02/26	0.6	19.16	35.3	19.23	19.26	-34.8	13,672	-0.25%
2024/02/23	2.3	19.10	33.3	19.18	19.15	-31	13,501	-0.23%
2024/02/22	3	18.91	20.7	18.93	18.97	-17.7	13,346	-0.13%
2024/02/21	4.3	18.71	10	18.70	18.71	-5.7	13,128	-0.04%
2024/02/20	10.1	18.65	31	18.77	18.83	-20.9	13,257	-0.16%
2024/02/19	1.7	18.68	10	18.64	18.65	-8.3	13,171	-0.06%
2024/02/16	5.1	18.77	21	18.74	18.70	-15.9	13,254	-0.12%
2024/02/15	18.4	18.81	240.9	18.76	18.81	-222.5	13,225	-1.68%	大賣/鉅額交易
2024/02/05	1.2	18.09	57	18.09	18.11	-55.8	12,711	-0.44%
2024/02/02	1	17.99	43	17.98	18.00	-42	12,531	-0.34%
2024/02/01	13.8	17.83	1	17.79	17.86	12.8	12,557	0.10%
2024/01/31	7.5	17.94	0.5	17.96	17.92	7	12,578	0.06%
2024/01/30	1	18.10	79	18.14	18.15	-78	12,548	-0.62%
2024/01/29	10	18.04	694.9	18.02	18.06	-684.9	12,426	-5.51%	大賣/鉅額交易
2024/01/26	5.2	17.92	48	17.98	17.94	-42.8	12,251	-0.35%
2024/01/25	0.9	18.02	20.1	18.01	18.02	-19.2	12,232	-0.16%
2024/01/24	0.2	17.88	11	17.90	17.85	-10.8	11,931	-0.09%
2024/01/23	2.3	17.84	7	17.84	17.86	-4.7	11,933	-0.04%
2024/01/22	6.6	17.80	19	17.83	17.82	-12.4	11,849	-0.10%
2024/01/19	5	17.42	42.1	17.54	17.57	-37	11,772	-0.31%
2024/01/18	16	17.01	2	17.04	17.01	14	11,561	0.12%
2024/01/17	40.9	17.06	1	17.15	16.97	39.9	11,465	0.35%
2024/01/16	374	17.94	5	17.99	17.94	369	11,181	3.30%	大買/鉅額交易
2024/01/15	65.1	18.06	6	18.12	18.10	59.1	10,772	0.55%
2024/01/12	275	17.95	8	17.95	18.01	267	10,652	2.51%	大買/鉅額交易
2024/01/11	211	17.96	8	18.00	18.00	203	10,600	1.92%	大買/鉅額交易
2024/01/10	8	17.91	1	17.94	17.90	7	10,527	0.07%
2024/01/09	0.3	17.99	26	17.98	17.96	-25.7	10,434	-0.25%
2024/01/08	67	17.99	20.1	17.96	17.95	47	10,398	0.45%
2024/01/05	30.1	18.00	23	17.93	17.91	7.1	10,305	0.07%
2024/01/04	6	18.00	0	0.00	17.97	6	10,228	0.06%
2024/01/03	68.9	17.99	6.1	18.11	17.98	62.8	10,211	0.61%
2024/01/02	3.2	18.28	1.3	18.27	18.29	1.9	9,927	0.02%
2023/12/29	0.4	18.47	16.1	18.50	18.52	-15.7	9,874	-0.16%
2023/12/28	0.1	18.46	5.5	18.54	18.46	-5.4	9,752	-0.06%
2023/12/27	0	0.00	50.1	18.44	18.49	-50.1	9,703	-0.52%
2023/12/26	2	18.20	37	18.23	18.26	-35	9,420	-0.37%
2023/12/25	0.8	18.14	37.3	18.12	18.14	-36.5	9,260	-0.39%
2023/12/22	0	0.00	15.1	18.03	18.04	-15.1	8,975	-0.17%
2023/12/21	0.1	17.92	2.1	17.94	17.95	-2	8,802	-0.02%
2023/12/20	0.5	18.02	26	18.05	18.05	-25.5	8,759	-0.29%
2023/12/19	0.2	17.94	9	17.96	17.98	-8.8	8,430	-0.10%
2023/12/18	2.3	17.99	5.6	18.02	18.03	-3.3	8,501	-0.04%
2023/12/15	1.4	18.06	12.2	18.10	18.03	-10.8	8,414	-0.13%
2023/12/14	3	18.00	137.1	17.99	18.01	-134.1	8,222	-1.63%	大賣/鉅額交易
2023/12/13	8.2	17.73	22.2	17.76	17.78	-14	7,749	-0.18%
2023/12/12	0	0.00	4	17.71	17.65	-4	7,757	-0.05%
2023/12/11	0.7	17.66	117	17.62	17.62	-116.3	7,795	-1.49%	大賣/鉅額交易
2023/12/08	1	17.60	8	17.69	17.58	-7	7,802	-0.09%
2023/12/07	1.1	17.50	106	17.52	17.49	-104.9	7,781	-1.35%	大賣/鉅額交易
2023/12/06	0	0.00	8	17.58	17.55	-8	7,854	-0.10%
2023/12/05	11.5	17.45	2	17.50	17.50	9.5	7,818	0.12%
2023/12/04	0	0.00	8.1	17.66	17.63	-8.1	7,763	-0.10%
2023/12/01	0	0.00	0.1	17.69	17.69	-0.1	7,818	0.00%
2023/11/30	0	0.00	12	17.66	17.69	-12	7,820	-0.15%
2023/11/29	0	0.00	17.2	17.67	17.66	-17.2	7,839	-0.22%
2023/11/28	0.2	17.57	45.6	17.60	17.61	-45.4	7,726	-0.59%
2023/11/27	1	17.71	1	17.58	17.46	0	7,657	0.00%
2023/11/24	0	0.00	5.5	17.67	17.64	-5.5	7,616	-0.07%
2023/11/22	0.2	17.65	1	17.68	17.67	-0.8	7,594	-0.01%
2023/11/21	0	0.00	92.6	17.79	17.79	-92.6	7,633	-1.21%
2023/11/20	0.2	17.60	16.3	17.58	17.58	-16.1	7,513	-0.21%
2023/11/17	0	0.00	16.3	17.55	17.53	-16.3	7,461	-0.22%
2023/11/16	0	0.00	25.2	17.47	17.44	-25.2	7,268	-0.35%
2023/11/15	0.8	17.48	17.2	17.53	17.46	-16.4	7,226	-0.23%
2023/11/14	0.5	17.34	9.1	17.35	17.33	-8.6	7,237	-0.12%
2023/11/13	0.2	17.32	22.4	17.33	17.28	-22.2	7,225	-0.31%
2023/11/10	7.3	17.09	0	0.00	17.07	7.3	7,180	0.10%
2023/11/09	0.2	17.12	3.1	17.16	17.18	-2.9	7,271	-0.04%
2023/11/08	0.2	17.12	24.4	17.14	17.13	-24.2	7,323	-0.33%
2023/11/07	2.2	16.93	1.1	16.94	16.99	1.1	7,284	0.02%
2023/11/06	0	0.00	4.2	17.03	16.98	-4.2	7,417	-0.06%
2023/11/03	2	16.74	1.1	16.80	16.79	1	7,365	0.01%
2023/11/02	0	0.00	5.5	16.67	16.71	-5.5	7,439	-0.07%
2023/11/01	3.1	16.26	0	0.00	16.28	3.1	7,484	0.04%
2023/10/31	1.1	16.37	7	16.47	16.22	-5.9	7,611	-0.08%
2023/10/30	0.5	16.42	1	16.39	16.40	-0.5	7,811	-0.01%
2023/10/27	7.1	16.37	1	16.35	16.35	6.1	8,009	0.08%
2023/10/26	9.3	16.40	0	0.00	16.36	9.3	8,241	0.11%
2023/10/25	0.8	16.77	1	16.81	16.71	-0.2	8,415	0.00%
2023/10/24	8.2	16.59	9.5	16.58	16.67	-1.3	8,648	-0.02%
2023/10/23	2.1	16.70	5	16.64	16.63	-2.9	8,708	-0.03%
2023/10/20	4.1	16.75	2	16.85	16.86	2.1	9,136	0.02%
2023/10/19	1.4	16.77	0	0.00	16.85	1.4	9,178	0.02%
2023/10/18	5.1	16.88	4	16.93	16.82	1.1	9,258	0.01%
2023/10/17	2.2	17.13	15	17.23	17.10	-12.8	9,237	-0.14%
2023/10/16	2.4	17.19	0	0.00	17.13	2.4	9,450	0.03%
2023/10/13	0.4	17.26	17.3	17.29	17.27	-16.8	9,745	-0.17%
2023/10/12	1.1	17.24	11.1	17.25	17.28	-9.9	9,979	-0.10%
2023/10/11	0.7	17.29	13.6	17.31	17.21	-12.9	10,485	-0.12%
2023/10/06	0	0.00	4.5	17.10	17.09	-4.5	11,075	-0.04%
2023/10/05	1.3	17.00	9.2	17.02	17.03	-7.9	11,359	-0.07%
2023/10/04	4.4	16.74	7	16.77	16.83	-2.6	11,467	-0.02%
2023/10/03	8	17.04	6.5	17.08	16.95	1.5	11,522	0.01%
2023/10/02	0.1	17.04	20.5	17.06	17.05	-20.4	11,625	-0.18%
2023/09/27	2	16.60	0	0.00	16.61	2	11,727	0.02%
2023/09/26	2.5	16.65	0	0.00	16.58	2.5	12,185	0.02%
2023/09/25	14.1	16.80	5	16.80	16.81	9.1	12,400	0.07%
2023/09/22	5.2	16.57	68	16.59	16.65	-62.9	12,465	-0.50%
2023/09/21	9.5	16.65	1.5	16.62	16.61	8	12,518	0.06%
2023/09/20	3	16.92	7	16.87	16.85	-4	12,469	-0.03%
2023/09/19	3.2	17.01	1	17.01	16.98	2.2	12,578	0.02%
2023/09/18	2.6	17.10	4	17.09	17.06	-1.4	12,658	-0.01%
2023/09/15	1.8	17.25	13.1	17.22	17.28	-11.3	12,841	-0.09%
2023/09/14	0	0.00	72.7	17.12	17.14	-72.7	12,844	-0.57%
2023/09/13	2.5	16.86	0.1	16.96	16.86	2.5	13,021	0.02%
2023/09/12	3.6	16.75	27.1	16.77	16.89	-23.4	13,210	-0.18%
2023/09/11	32	16.70	2	16.75	16.70	30	13,595	0.22%
2023/09/08	5.2	16.94	0	0.00	16.90	5.2	13,902	0.04%
2023/09/07	4.2	17.05	0	0.00	17.04	4.2	14,633	0.03%
2023/09/06	4	17.21	7	17.19	17.18	-3	14,850	-0.02%
2023/09/05	4.3	17.14	5	17.13	17.16	-0.7	14,939	0.00%
2023/09/04	5.1	17.04	2	17.09	17.12	3.1	15,050	0.02%
2023/09/01	3.1	17.03	0	0.00	17.01	3.1	15,303	0.02%
2023/08/31	3	17.05	5	17.08	17.07	-2	15,420	-0.01%
2023/08/30	0.1	17.10	6.5	17.15	17.09	-6.4	15,533	-0.04%
2023/08/29	5	16.92	0	0.00	16.99	5	15,816	0.03%
2023/08/28	2	16.98	1.1	16.92	16.92	0.9	15,857	0.01%
2023/08/25	13.4	16.96	1	17.00	16.88	12.4	15,972	0.08%
2023/08/24	3.3	17.32	27.1	17.37	17.33	-23.8	16,169	-0.15%
2023/08/23	0.4	16.95	28	17.00	17.02	-27.6	16,323	-0.17%
2023/08/22	1.1	16.96	2	16.98	16.87	-0.9	16,954	-0.01%
2023/08/21	4.6	16.79	29	16.77	16.74	-24.4	17,253	-0.14%
2023/08/18	12.6	16.84	8	16.78	16.79	4.6	17,212	0.03%
2023/08/17	4.1	16.97	5	16.99	17.02	-0.9	17,062	-0.01%
2023/08/16	9.9	16.80	0	0.00	16.92	9.9	16,979	0.06%
2023/08/15	3.7	17.30	31	17.36	17.25	-27.3	17,041	-0.16%
2023/08/14	3.5	17.15	9	17.11	17.12	-5.5	17,114	-0.03%
2023/08/11	10	17.26	0	0.00	17.23	10	17,097	0.06%
2023/08/10	9.4	17.26	13.1	17.33	17.20	-3.7	17,044	-0.02%
2023/08/09	8.1	17.64	19	17.61	17.55	-10.9	16,913	-0.06%
2023/08/08	3.2	17.63	1	17.51	17.62	2.2	16,904	0.01%
2023/08/07	1.1	17.75	8.1	17.75	17.76	-7	16,812	-0.04%
2023/08/04	2.4	17.37	4	17.42	17.44	-1.6	16,742	-0.01%
2023/08/02	31.8	17.64	192	17.44	17.47	-160.2	16,610	-0.96%	大賣/鉅額交易
2023/08/01	26.8	17.93	3	17.78	17.92	23.8	16,399	0.15%
2023/07/31	4.1	17.88	9	18.09	17.84	-4.9	16,247	-0.03%
2023/07/28	4	18.03	25.4	18.01	18.06	-21.4	15,908	-0.13%
2023/07/27	0	0.00	6	17.96	17.92	-6	15,626	-0.04%
2023/07/26	0.2	17.90	2.1	17.98	17.91	-1.9	15,393	-0.01%
2023/07/25	3	18.08	127.9	18.01	17.98	-125	15,259	-0.82%	大賣/鉅額交易
2023/07/24	130.2	17.72	75.3	17.82	17.88	54.9	14,764	0.37%	大買/
2023/07/21	3.6	17.31	1.1	17.54	17.65	2.5	14,599	0.02%
2023/07/20	1	17.73	18	17.72	17.73	-17	14,612	-0.12%
2023/07/19	10.3	17.91	50.1	17.93	17.68	-39.8	14,575	-0.27%
2023/07/18	77.2	17.85	193.9	18.00	17.90	-116.7	14,455	-0.81%	大賣/鉅額交易
2023/07/17	3.5	17.85	50.1	17.86	17.85	-46.6	14,178	-0.33%
2023/07/14	2	17.84	24.4	17.80	17.83	-22.4	13,975	-0.16%
2023/07/13	2.9	17.70	121.5	17.72	17.59	-118.6	13,456	-0.88%	大賣/鉅額交易
2023/07/12	6	17.25	50.4	17.28	17.31	-44.4	12,792	-0.35%
2023/07/11	0.1	17.07	52.6	17.02	17.11	-52.5	12,509	-0.42%
2023/07/10	3.9	16.83	3	16.93	16.79	0.9	12,464	0.01%
2023/07/07	6.6	16.85	10	16.87	16.84	-3.4	12,416	-0.03%
2023/07/06	6.4	16.94	7	16.96	16.93	-0.6	12,291	-0.01%
2023/07/05	12.5	17.27	5	17.24	17.22	7.5	12,159	0.06%
2023/07/04	2	17.25	28.4	17.20	17.30	-26.4	12,128	-0.22%
2023/07/03	0	0.00	15.2	17.09	17.08	-15.2	11,735	-0.13%
2023/06/30	1.5	16.68	6	16.80	16.82	-4.5	11,574	-0.04%
2023/06/29	1	16.80	12	16.82	16.76	-11	11,565	-0.10%
2023/06/28	8	16.79	20	16.74	16.73	-12	11,475	-0.10%
2023/06/27	5	16.69	46	16.72	16.67	-41	11,457	-0.36%
2023/06/26	1.6	16.77	17.8	16.81	16.82	-16.2	11,363	-0.14%
2023/06/21	7.1	16.94	35.3	16.95	16.98	-28.2	11,469	-0.25%
2023/06/20	3.4	16.99	28.5	16.98	16.96	-25.1	11,398	-0.22%
2023/06/19	2.2	17.10	27	17.08	17.11	-24.8	11,412	-0.22%
2023/06/16	0	0.00	20.6	17.08	17.05	-20.6	11,176	-0.18%
2023/06/15	0.7	17.02	68.5	17.04	17.11	-67.9	10,985	-0.62%
2023/06/14	0	0.00	121	16.93	16.97	-121	10,657	-1.14%	大賣/鉅額交易
2023/06/13	0.5	16.81	311.7	16.87	16.92	-311.2	10,349	-3.01%	大賣/鉅額交易
2023/06/12	13	16.50	47.1	16.51	16.51	-34.1	9,615	-0.35%
2023/06/09	6.2	16.28	33.1	16.36	16.37	-26.9	9,423	-0.29%
2023/06/08	8	16.23	24	16.22	16.17	-16	9,368	-0.17%
2023/06/07	3	16.29	117.3	16.35	16.38	-114.3	9,343	-1.22%	大賣/鉅額交易
2023/06/06	3	16.13	18	16.15	16.15	-15	9,051	-0.17%
2023/06/05	1.6	16.16	12.5	16.15	16.13	-10.9	9,032	-0.12%
2023/06/02	6	16.17	27.3	16.18	16.18	-21.3	9,094	-0.23%
2023/06/01	3.5	16.01	1.5	16.00	16.01	2	9,022	0.02%
2023/05/31	0.9	16.13	88	16.13	16.13	-87.2	9,047	-0.96%
2023/05/30	0	0.00	85.6	16.17	16.18	-85.6	8,949	-0.96%
2023/05/29	2.2	16.20	117.6	16.13	16.12	-115.4	8,793	-1.31%	大賣/鉅額交易
2023/05/26	2	15.89	274.5	15.88	15.91	-272.5	8,459	-3.22%	大賣/鉅額交易
2023/05/25	0.8	15.41	46.3	15.49	15.50	-45.5	7,882	-0.58%
2023/05/24	3.2	15.21	8	15.19	15.25	-4.8	7,636	-0.06%
2023/05/23	3	15.26	11.7	15.25	15.27	-8.7	7,618	-0.11%
2023/05/22	2.9	15.25	36	15.25	15.24	-33.1	7,626	-0.43%
2023/05/19	2	15.24	47.4	15.27	15.28	-45.4	7,650	-0.59%
2023/05/18	4.2	15.14	27.9	15.22	15.20	-23.7	7,519	-0.31%
2023/05/17	0	0.00	1	15.01	15.05	-1	7,458	-0.01%
2023/05/16	20.9	14.90	3	14.88	14.89	17.9	7,397	0.24%
2023/05/15	9.2	14.75	5	14.76	14.74	4.2	7,419	0.06%
2023/05/12	6.2	14.73	2	14.80	14.80	4.2	7,488	0.06%
2023/05/11	7.7	14.82	3	14.83	14.79	4.7	7,506	0.06%
2023/05/10	6	14.91	2	14.95	14.88	4	7,696	0.05%
2023/05/09	3	14.97	1	15.00	15.01	2	7,685	0.03%
2023/05/08	0.2	14.99	10.2	15.00	15.00	-10	7,741	-0.13%
2023/05/05	0.2	15.00	0	0.00	14.88	0.2	7,789	0.00%
2023/05/04	6.8	14.80	2	14.85	14.86	4.8	7,939	0.06%
2023/05/03	0.5	14.80	6	14.81	14.83	-5.5	8,024	-0.07%
2023/05/02	11.2	14.85	0	0.00	14.85	11.2	8,105	0.14%
2023/04/28	2	14.75	2	14.77	14.79	0	8,332	0.00%
2023/04/27	5.3	14.58	2	14.66	14.60	3.3	8,397	0.04%
2023/04/26	24.6	14.49	24	14.50	14.52	0.6	8,493	0.01%
2023/04/25	33.1	14.66	0	0.00	14.57	33.1	8,517	0.39%
2023/04/24	10.1	14.84	1	14.86	14.86	9.1	8,363	0.11%
2023/04/21	4.5	14.89	0	0.00	14.88	4.5	8,340	0.05%
2023/04/20	14.3	14.99	3	15.00	14.98	11.3	8,322	0.14%
2023/04/19	8.6	15.03	1	15.01	15.01	7.6	8,376	0.09%
2023/04/18	12.2	15.09	8	15.10	15.09	4.2	8,312	0.05%
2023/04/17	6.9	15.14	3	15.15	15.15	3.9	8,285	0.05%
2023/04/14	11	15.25	18	15.16	15.22	-7	8,273	-0.08%
2023/04/13	12.3	15.13	3	15.14	15.10	9.3	8,251	0.11%
2023/04/12	3	15.22	1	15.21	15.23	1.9	8,137	0.02%
2023/04/11	1	15.28	0	0.00	15.25	1	8,104	0.01%
2023/04/10	1	15.38	17	15.24	15.24	-16	8,171	-0.20%
2023/04/07	1	15.23	2	15.30	15.24	-1	8,165	-0.01%
2023/04/06	3.2	15.26	19.7	15.23	15.24	-16.5	8,107	-0.20%
2023/03/31	0	15.39	7.1	15.37	15.38	-7.1	8,098	-0.09%
2023/03/30	0.2	15.31	11.1	15.33	15.32	-10.9	8,008	-0.14%
2023/03/29	1.1	15.11	2	15.20	15.17	-0.9	7,945	-0.01%
2023/03/28	3.3	15.16	21	15.20	15.16	-17.7	8,007	-0.22%
2023/03/27	1.3	15.40	3	15.35	15.33	-1.7	7,964	-0.02%
2023/03/24	0.2	15.41	40.6	15.42	15.47	-40.4	8,071	-0.50%
2023/03/23	1	15.35	5.2	15.26	15.34	-4.2	7,919	-0.05%
2023/03/22	0	15.19	29.5	15.23	15.24	-29.5	7,785	-0.38%
2023/03/21	0	15.00	1	15.01	15.01	-1	7,628	-0.01%
2023/03/20	1.6	14.97	11.8	14.92	14.91	-10.2	7,611	-0.13%
2023/03/17	0.2	14.91	11	14.93	14.97	-10.8	7,617	-0.14%
2023/03/16	2	14.72	15	14.76	14.74	-13	7,577	-0.17%
2023/03/15	0.5	14.90	6	14.88	14.77	-5.5	7,551	-0.07%
2023/03/14	1.3	14.78	18	14.80	14.75	-16.7	7,566	-0.22%
2023/03/13	3.5	14.85	32	14.84	14.93	-28.5	7,571	-0.38%
2023/03/10	17.1	14.93	100	14.94	14.87	-82.9	7,480	-1.11%
2023/03/09	5.2	15.17	10	15.17	15.13	-4.8	7,573	-0.06%
2023/03/08	3.2	15.13	4.3	15.14	15.15	-1.1	7,596	-0.01%
2023/03/07	0	15.19	28	15.22	15.25	-28	7,514	-0.37%
2023/03/06	0.5	15.06	43.5	15.16	15.12	-43	7,416	-0.58%
2023/03/03	13.8	14.93	18.1	14.99	14.92	-4.3	7,237	-0.06%
2023/03/02	9.9	14.85	3	14.85	14.90	6.9	7,254	0.10%
2023/03/01	9	14.63	77.1	14.82	14.93	-68.1	7,229	-0.94%
2023/02/24	5.7	14.80	0.2	14.84	14.70	5.6	7,110	0.08%
2023/02/23	0	14.77	16	14.81	14.84	-16	7,099	-0.22%
2023/02/22	16.8	14.61	1	14.60	14.61	15.8	7,134	0.22%
2023/02/21	5.7	14.78	1	14.80	14.81	4.7	7,183	0.07%
2023/02/20	8.7	14.74	8	14.79	14.76	0.7	7,433	0.01%
2023/02/17	8	14.70	4	14.75	14.74	4	7,692	0.05%
2023/02/16	1	14.83	1	14.75	14.86	0	7,773	0.00%
2023/02/15	14.8	14.77	1.4	14.82	14.71	13.4	8,110	0.17%
2023/02/14	1.1	14.95	6.7	14.99	14.97	-5.6	8,036	-0.07%
2023/02/13	2.6	14.88	1	14.96	14.87	1.6	8,117	0.02%
2023/02/10	7.6	14.95	5	14.96	14.97	2.6	8,122	0.03%
2023/02/09	0.7	14.94	5.1	14.93	14.96	-4.4	8,128	-0.05%
2023/02/08	1.3	14.94	23.1	14.92	14.94	-21.8	8,122	-0.27%
2023/02/07	6.3	14.67	4	14.69	14.66	2.3	8,011	0.03%
2023/02/06	22	14.75	0	0.00	14.70	22	8,017	0.27%
2023/02/03	3.7	14.86	8	14.85	14.88	-4.3	8,007	-0.05%
2023/02/02	11	14.84	48.4	14.87	14.88	-37.4	7,940	-0.47%
2023/02/01	6.2	14.60	13.4	14.62	14.64	-7.2	7,786	-0.09%
2023/01/31	3.6	14.56	6	14.69	14.53	-2.4	7,746	-0.03%
2023/01/30	0.6	14.62	20.4	14.61	14.67	-19.8	7,726	-0.26%
2023/01/17	7	14.43	11.1	14.43	14.41	-4	7,756	-0.05%
2023/01/16	2.5	14.43	8.2	14.45	14.40	-5.6	7,755	-0.07%
2023/01/13	2.6	14.36	10.1	14.50	14.34	-7.5	7,786	-0.10%
2023/01/12	20.7	14.31	1	14.39	14.30	19.7	7,868	0.25%
2023/01/11	0.6	14.35	1	14.32	14.34	-0.4	7,960	0.00%
2023/01/10	1.6	14.35	32.2	14.31	14.33	-30.6	8,051	-0.38%
2023/01/09	1	14.17	27.7	14.14	14.23	-26.7	8,198	-0.33%
2023/01/06	0	13.75	5.5	13.81	13.83	-5.5	8,176	-0.07%
2023/01/05	11.1	13.67	2.5	13.74	13.66	8.6	8,299	0.10%
2023/01/04	5.4	13.66	0	0.00	13.65	5.4	8,366	0.06%
2023/01/03	4.9	13.47	7	13.55	13.67	-2.1	8,789	-0.02%
2022/12/30	0.2	13.60	2	13.59	13.55	-1.8	8,881	-0.02%
2022/12/29	1.5	13.39	4	13.41	13.48	-2.5	8,962	-0.03%
2022/12/28	10.9	13.52	0	0.00	13.50	10.9	9,133	0.12%
2022/12/27	1.8	13.80	1.5	13.81	13.74	0.4	9,196	0.00%
2022/12/26	2.5	13.75	0	0.00	13.68	2.5	9,320	0.03%
2022/12/23	11.3	13.65	1	13.65	13.67	10.3	9,553	0.11%
2022/12/22	0.2	13.86	5	13.87	13.85	-4.8	9,785	-0.05%
2022/12/21	0.1	13.76	0	0.00	13.69	0.1	10,201	0.00%
2022/12/20	46.4	13.89	1.5	13.71	13.68	44.9	10,374	0.43%
2022/12/19	4.6	13.96	16	13.99	13.96	-11.4	10,768	-0.11%
2022/12/16	25.8	13.99	2	14.01	14.03	23.8	11,049	0.22%
2022/12/15	4.8	14.24	8	14.25	14.26	-3.2	11,061	-0.03%
2022/12/14	2	14.29	5	14.31	14.33	-3	11,089	-0.03%
2022/12/13	7.4	14.18	6	14.20	14.14	1.4	11,110	0.01%
2022/12/12	5.6	14.15	0.5	14.18	14.18	5.1	11,188	0.05%
2022/12/09	1.4	14.28	6	14.33	14.29	-4.6	11,365	-0.04%
2022/12/08	16.7	14.09	0	0.00	14.10	16.7	11,352	0.15%
2022/12/07	12.4	14.29	43.7	14.30	14.25	-31.2	11,458	-0.27%
2022/12/06	13.1	14.51	1	14.48	14.42	12.1	11,445	0.11%
2022/12/05	7.9	14.74	3	14.72	14.69	4.9	11,618	0.04%
2022/12/02	9.8	14.63	22.2	14.67	14.67	-12.4	11,739	-0.11%
2022/12/01	1.1	14.70	14.3	14.74	14.69	-13.1	11,906	-0.11%
2022/11/30	3.2	14.38	6	14.43	14.45	-2.8	11,773	-0.02%
2022/11/29	9.1	14.22	16.5	14.21	14.29	-7.4	11,888	-0.06%
2022/11/28	5.4	14.27	0	0.00	14.24	5.4	12,067	0.04%
2022/11/25	6.9	14.50	0	0.00	14.49	6.9	12,322	0.06%
2022/11/24	0	14.42	20.4	14.50	14.53	-20.3	12,330	-0.16%
2022/11/23	1	14.38	5	14.38	14.34	-4	12,294	-0.03%
2022/11/22	5.2	14.20	5	14.28	14.32	0.2	12,550	0.00%
2022/11/21	5	14.33	6	14.33	14.26	-1	12,575	-0.01%
2022/11/18	9.1	14.42	17.5	14.50	14.34	-8.4	12,568	-0.07%
2022/11/17	6.7	14.32	7.3	14.39	14.40	-0.7	12,549	-0.01%
2022/11/16	57.1	14.43	95.9	14.36	14.36	-38.8	12,512	-0.31%
2022/11/15	21.7	14.24	46.3	14.23	14.33	-24.6	12,365	-0.20%
2022/11/14	7	13.85	3.2	13.87	13.86	3.8	12,084	0.03%
2022/11/11	10	13.72	65.9	13.74	13.74	-55.8	12,025	-0.46%
2022/11/10	9.4	13.15	25	13.16	13.15	-15.6	11,709	-0.13%
2022/11/09	5	13.22	24.2	13.14	13.23	-19.1	11,775	-0.16%
2022/11/08	26.2	12.90	3	12.84	12.84	23.2	11,803	0.20%
2022/11/07	3.4	12.70	1	12.79	12.76	2.4	11,873	0.02%
2022/11/04	7.2	12.49	0	0.00	12.58	7.2	11,880	0.06%
2022/11/03	1.8	12.49	3	12.55	12.56	-1.2	11,927	-0.01%
2022/11/02	6	12.62	3	12.62	12.66	3	11,923	0.03%
2022/11/01	4.1	12.58	0	0.00	12.57	4.1	11,987	0.03%
2022/10/31	9	12.45	0.1	12.40	12.52	8.9	12,101	0.07%
2022/10/28	5.6	12.36	0	0.00	12.30	5.6	12,211	0.05%
2022/10/27	12	12.46	0	0.00	12.46	12	12,256	0.10%
2022/10/26	6.8	12.25	15	12.28	12.29	-8.2	12,369	-0.07%
2022/10/25	13	12.33	5	12.43	12.25	8	12,355	0.06%
2022/10/24	7.2	12.63	9	12.59	12.52	-1.8	12,126	-0.01%
2022/10/21	3.4	12.50	0	0.00	12.45	3.4	12,116	0.03%
2022/10/20	6.3	12.37	8	12.38	12.52	-1.7	12,047	-0.01%
2022/10/19	9	12.71	0	0.00	12.60	9	11,973	0.08%
2022/10/18	4.4	12.67	8	12.70	12.74	-3.7	11,909	-0.03%
2022/10/17	7.9	12.68	10	12.61	12.65	-2.1	11,937	-0.02%
2022/10/14	1.1	12.82	3.1	12.78	12.82	-2	11,853	-0.02%
2022/10/13	6.1	12.49	5	12.55	12.42	1.1	11,930	0.01%
2022/10/12	9.1	12.52	10	12.51	12.53	-0.9	11,846	-0.01%
2022/10/11	44.3	12.62	16	12.61	12.56	28.3	11,820	0.24%
2022/10/07	8.6	13.23	0	0.00	13.18	8.6	11,523	0.07%
2022/10/06	0.1	13.40	3	13.36	13.39	-2.9	11,478	-0.03%
2022/10/05	6.5	13.29	9	13.32	13.32	-2.5	11,712	-0.02%
2022/10/04	12	12.95	19	12.89	12.98	-7	11,704	-0.06%
2022/10/03	13.3	12.59	0	0.00	12.60	13.3	11,642	0.11%
2022/09/30	14	12.63	5	12.67	12.74	9	11,687	0.08%
2022/09/29	12	12.87	21	12.80	12.82	-9	11,704	-0.08%
2022/09/28	40.9	12.94	28.2	13.04	12.85	12.7	11,624	0.11%
2022/09/27	3.3	13.20	10	13.23	13.20	-6.7	11,473	-0.06%
2022/09/26	44	13.27	2	13.26	13.17	42	11,739	0.36%
2022/09/23	39.3	13.52	0	0.00	13.52	39.3	11,915	0.33%
2022/09/22	14	13.60	1	13.66	13.65	13	11,970	0.11%
2022/09/21	24.6	13.83	3	13.80	13.82	21.6	11,918	0.18%
2022/09/20	10.5	13.90	0	0.00	13.96	10.5	11,897	0.09%
2022/09/19	10	13.85	1	13.84	13.84	9	12,012	0.07%
2022/09/16	12	13.90	0	0.00	13.89	12	12,038	0.10%
2022/09/15	3.3	14.12	1	14.07	14.07	2.3	12,342	0.02%
2022/09/14	15.7	13.99	14	14.05	14.04	1.7	12,704	0.01%
2022/09/13	4.1	14.27	5	14.31	14.28	-0.9	12,659	-0.01%
2022/09/12	4.1	14.23	1.1	14.22	14.19	3	12,903	0.02%
2022/09/08	4.2	13.89	9.1	13.93	13.95	-5	13,206	-0.04%
2022/09/07	34.3	13.81	0	0.00	13.81	34.3	13,163	0.26%
2022/09/06	6.3	14.06	1	14.16	14.03	5.3	13,093	0.04%
2022/09/05	17.1	14.03	4	14.04	14.03	13.1	13,137	0.10%
2022/09/02	21.3	14.09	0	0.00	14.03	21.3	13,245	0.16%
2022/09/01	35	14.19	4.2	14.18	14.16	30.8	13,100	0.24%
2022/08/31	4.5	14.33	3	14.39	14.49	1.5	12,834	0.01%
2022/08/30	11.2	14.35	12	14.38	14.38	-0.8	12,871	-0.01%
2022/08/29	20.5	14.29	2	14.28	14.28	18.5	12,919	0.14%
2022/08/26	3	14.70	4	14.73	14.67	-1	12,749	-0.01%
2022/08/25	2	14.62	4.3	14.62	14.61	-2.3	12,759	-0.02%
2022/08/24	4.3	14.53	8	14.57	14.50	-3.7	12,919	-0.03%
2022/08/23	23	14.56	22	14.56	14.54	1	13,028	0.01%
2022/08/22	16.2	14.73	11	14.76	14.72	5.2	13,138	0.04%
2022/08/19	22	14.90	31	14.93	14.92	-9	13,147	-0.07%
2022/08/18	10.5	14.87	20.2	14.88	14.90	-9.7	13,211	-0.07%
2022/08/17	25.3	14.98	7.1	14.98	14.98	18.2	13,218	0.14%
2022/08/16	8.1	15.00	10.1	14.98	14.98	-2	13,274	-0.01%
2022/08/15	25.2	15.21	24.2	15.19	15.22	1	13,249	0.01%
2022/08/12	5.4	15.02	18.4	15.04	15.06	-13	13,173	-0.10%
2022/08/11	13	14.94	20.3	14.95	14.96	-7.3	13,265	-0.06%
2022/08/10	18.2	14.74	11	14.75	14.72	7.2	13,347	0.05%
2022/08/09	2.6	14.79	47.1	14.87	14.86	-44.4	13,365	-0.33%
2022/08/08	1.6	14.85	0.2	14.87	14.85	1.4	13,472	0.01%
2022/08/05	0.4	14.76	2.6	14.86	14.90	-2.1	13,577	-0.02%
2022/08/04	1.1	14.41	2	14.55	14.55	-0.9	13,782	-0.01%
2022/08/03	4.1	14.50	0	0.00	14.51	4.1	13,767	0.03%
2022/08/02	17.8	14.41	2	14.37	14.43	15.8	14,030	0.11%
2022/08/01	12.1	14.60	8	14.62	14.66	4.1	14,102	0.03%
2022/07/29	1.4	14.68	15	14.67	14.68	-13.6	14,264	-0.10%
2022/07/28	11.2	14.69	11	14.70	14.59	0.2	14,348	0.00%
2022/07/27	3.8	14.50	4	14.55	14.56	-0.2	14,332	0.00%
2022/07/26	3.1	14.50	0	0.00	14.46	3.1	14,410	0.02%
2022/07/25	7.2	14.61	10.4	14.65	14.63	-3.2	14,536	-0.02%
2022/07/22	1	14.76	0	0.00	14.68	1	14,811	0.01%
2022/07/21	1	14.53	51.1	14.58	14.70	-50.1	15,551	-0.32%
2022/07/20	6.4	14.48	13	14.50	14.39	-6.6	15,668	-0.04%
2022/07/19	2.7	14.29	0	0.00	14.27	2.7	16,185	0.02%
2022/07/18	4.1	14.33	3	14.36	14.31	1.1	16,688	0.01%
2022/07/15	6.1	14.15	11.4	14.18	14.21	-5.3	16,789	-0.03%
2022/07/14	4.1	13.82	1	14.00	13.96	3.1	16,882	0.02%
2022/07/13	11	13.84	15	13.84	13.85	-4	17,012	-0.02%
2022/07/12	12.6	13.47	1.3	13.57	13.48	11.3	17,008	0.07%
2022/07/11	11.4	13.91	2	13.96	13.80	9.4	17,665	0.05%
2022/07/08	10.9	13.93	50	13.89	13.90	-39.1	17,839	-0.22%
2022/07/07	4	13.45	122	13.37	13.74	-118	18,003	-0.66%	大賣/鉅額交易
2022/07/06	57.7	13.33	2	13.31	13.24	55.6	18,312	0.30%
2022/07/05	56.6	13.54	1	13.50	13.56	55.6	19,491	0.29%
2022/07/04	22.7	13.48	12	13.48	13.45	10.7	20,239	0.05%
2022/07/01	71.9	13.80	31	13.90	13.58	40.9	20,803	0.20%
2022/06/30	55.6	14.17	7	14.13	14.09	48.6	20,734	0.23%
2022/06/29	14.7	14.44	1	14.52	14.45	13.7	20,720	0.07%
2022/06/28	13.9	14.53	0	0.00	14.57	13.9	20,721	0.07%
2022/06/27	2.2	14.77	8	14.76	14.73	-5.9	20,805	-0.03%
2022/06/24	8.1	14.48	4	14.49	14.45	4.1	20,899	0.02%
2022/06/23	81.9	14.44	0	0.00	14.40	81.9	21,038	0.39%
2022/06/22	41.3	14.73	5	15.00	14.69	36.3	20,678	0.18%
2022/06/21	13.1	14.96	19	14.98	15.09	-5.9	20,474	-0.03%
2022/06/20	56.1	14.81	12	14.78	14.76	44.1	20,491	0.22%
2022/06/17	87.1	14.89	2	14.89	14.90	85.1	20,332	0.42%
2022/06/16	13.4	15.19	12.3	15.31	15.13	1.1	19,957	0.01%
2022/06/15	16.8	15.33	2	15.26	15.25	14.8	20,037	0.07%
2022/06/14	30	15.24	6	15.25	15.36	24	20,322	0.12%
2022/06/13	68.8	15.42	11	15.47	15.40	57.8	20,776	0.28%
2022/06/10	6.6	15.80	0.2	15.83	15.86	6.4	21,667	0.03%
2022/06/09	3	15.94	1	15.94	15.94	2	22,024	0.01%
2022/06/08	12	15.95	25.1	15.95	15.92	-13.1	22,281	-0.06%
2022/06/07	15.3	15.76	71.9	15.78	15.74	-56.6	22,477	-0.25%
2022/06/06	10.4	15.91	6.1	15.94	15.93	4.2	22,863	0.02%
2022/06/02	11.5	15.85	3	15.80	15.80	8.5	24,122	0.04%
2022/06/01	23.7	15.99	22	16.01	15.96	1.7	25,330	0.01%
2022/05/31	21	15.88	38.1	15.85	15.95	-17.1	25,536	-0.07%
2022/05/30	2.1	15.69	26.5	15.70	15.77	-24.4	25,459	-0.10%
2022/05/27	0.1	15.43	29	15.37	15.42	-29	25,444	-0.11%
2022/05/26	17.1	15.21	1	15.30	15.13	16.1	25,554	0.06%
2022/05/25	9.3	15.31	5	15.32	15.32	4.3	25,883	0.02%
2022/05/24	26.7	15.28	0	0.00	15.15	26.7	26,567	0.10%
2022/05/23	8.5	15.46	4	15.45	15.41	4.5	26,587	0.02%
2022/05/20	13.7	15.44	10	15.46	15.45	3.7	27,101	0.01%
2022/05/19	27.9	15.24	77	15.30	15.32	-49.1	27,147	-0.18%
2022/05/18	11.4	15.51	21	15.52	15.51	-9.6	27,084	-0.04%
2022/05/17	5.3	15.35	10.1	15.34	15.37	-4.8	27,107	-0.02%
2022/05/16	7.2	15.22	3	15.28	15.18	4.2	27,197	0.02%
2022/05/13	5.1	15.12	1	15.05	15.11	4.1	27,422	0.01%
2022/05/12	39.8	14.99	52	15.01	14.92	-12.2	27,802	-0.04%
2022/05/11	13.5	15.11	3	15.10	15.12	10.5	27,620	0.04%
2022/05/10	89.5	14.97	23.2	14.84	15.08	66.3	27,643	0.24%
2022/05/09	51.2	15.10	20	15.10	15.07	31.2	27,519	0.11%
2022/05/06	82	15.18	8	15.19	15.28	74	27,527	0.27%
2022/05/05	16.6	15.59	9.3	15.60	15.57	7.4	27,728	0.03%
2022/05/04	10.6	15.37	0	0.00	15.36	10.6	28,009	0.04%
2022/05/03	16.2	15.29	1	15.28	15.33	15.2	28,510	0.05%
2022/04/29	24.8	15.46	3	15.48	15.40	21.8	28,744	0.08%
2022/04/28	10.4	15.18	4	15.17	15.23	6.4	29,240	0.02%
2022/04/27	171.9	15.02	13	15.06	15.09	158.9	29,309	0.54%	大買/鉅額交易
2022/04/26	28	15.32	7	15.30	15.31	21	28,911	0.07%
2022/04/25	145.5	15.36	8.1	15.35	15.33	137.4	29,443	0.47%	大買/鉅額交易
2022/04/22	49.7	15.68	2	15.71	15.71	47.7	29,162	0.16%
2022/04/21	12.6	15.91	12.3	15.95	15.90	0.3	29,114	0.00%
2022/04/20	44.5	15.81	0	0.00	15.82	44.5	29,187	0.15%
2022/04/19	18	15.78	5	15.84	15.70	13	29,134	0.04%
2022/04/18	37.6	15.65	1	15.70	15.65	36.6	29,234	0.13%
2022/04/15	143.9	15.72	3	15.69	15.68	140.9	29,229	0.48%	大買/鉅額交易
2022/04/14	35.6	16.01	11	16.05	16.03	24.6	28,961	0.09%
2022/04/13	76.1	15.92	13	15.95	16.04	63.1	29,199	0.22%
2022/04/12	83	15.70	63	15.59	15.70	20	29,207	0.07%
2022/04/11	307.2	15.77	9.4	15.79	15.69	297.8	28,947	1.03%	大買/鉅額交易
2022/04/08	168.2	16.05	7	16.05	16.04	161.2	27,781	0.58%	大買/鉅額交易
2022/04/07	177.7	16.21	10	16.13	16.11	167.7	26,888	0.62%	大買/鉅額交易
2022/04/06	97.2	16.38	3.1	16.38	16.41	94.1	26,149	0.36%
2022/04/01	53.9	16.60	5	16.61	16.64	48.9	25,797	0.19%
2022/03/31	12.8	16.84	2	16.85	16.81	10.8	25,776	0.04%
2022/03/30	29.4	16.86	2	16.88	16.88	27.4	25,933	0.11%
2022/03/29	53.5	16.72	0	0.00	16.73	53.5	26,083	0.21%
2022/03/28	30.4	16.72	5	16.72	16.78	25.4	25,972	0.10%
2022/03/25	13.1	16.97	15	16.95	16.98	-1.9	25,883	-0.01%
2022/03/24	6.2	16.89	3	16.95	16.95	3.2	25,834	0.01%
2022/03/23	22.2	16.95	10	16.97	16.95	12.2	25,715	0.05%
2022/03/22	11.7	16.80	1	16.80	16.80	10.7	25,757	0.04%
2022/03/21	39.1	16.86	9	16.88	16.83	30.1	25,675	0.12%
2022/03/18	29.5	16.70	10	16.64	16.73	19.5	25,632	0.08%
2022/03/17	35.4	16.65	41	16.67	16.78	-5.6	25,491	-0.02%
2022/03/16	111.5	16.09	3	16.08	16.15	108.5	25,130	0.43%	大買/鉅額交易
2022/03/15	159.7	16.18	6	16.16	16.11	153.7	24,577	0.63%	大買/鉅額交易
2022/03/14	67	16.54	1.5	16.76	16.50	65.5	23,695	0.28%
2022/03/11	45.2	16.73	0.1	16.73	16.68	45.1	23,398	0.19%
2022/03/10	28.3	16.88	33	16.88	16.90	-4.7	23,247	-0.02%
2022/03/09	55.1	16.42	3	16.43	16.42	52.1	23,071	0.23%
2022/03/08	183.5	16.36	3	16.32	16.22	180.5	22,900	0.79%	大買/鉅額交易
2022/03/07	235.5	16.80	6	16.79	16.75	229.5	21,843	1.05%	大買/鉅額交易
2022/03/04	89.4	17.23	3	17.24	17.22	86.4	20,768	0.42%
2022/03/03	31	17.47	4.4	17.51	17.45	26.6	20,607	0.13%
2022/03/02	51.8	17.40	2	17.44	17.42	49.8	20,814	0.24%
2022/03/01	17.1	17.55	12	17.51	17.53	5.1	20,657	0.02%
2022/02/25	67.6	17.28	7	17.26	17.23	60.6	20,648	0.29%
2022/02/24	123.1	17.37	45.7	17.31	17.24	77.3	20,455	0.38%	大買/
2022/02/23	9.2	17.63	0	0.00	17.71	9.2	19,855	0.05%
2022/02/22	100.5	17.57	6	17.55	17.62	94.5	20,062	0.47%
2022/02/21	11.5	17.80	2	17.80	17.85	9.5	19,793	0.05%
2022/02/18	45.2	17.84	8	17.80	17.87	37.2	19,934	0.19%
2022/02/17	8.2	17.92	15.1	17.91	17.90	-6.9	20,115	-0.03%
2022/02/16	10.3	17.89	10	17.90	17.91	0.3	20,429	0.00%
2022/02/15	38.4	17.68	16	17.69	17.63	22.4	20,841	0.11%
2022/02/14	110.6	17.68	52	17.66	17.65	58.6	20,557	0.28%	大買/
2022/02/11	16.7	17.99	5.4	18.05	18.06	11.2	20,227	0.06%
2022/02/10	25	18.00	12	18.04	18.12	13	20,784	0.06%
2022/02/09	37.7	17.84	3	17.86	17.95	34.7	20,838	0.17%
2022/02/08	21	17.77	18	17.80	17.79	3	21,179	0.01%
2022/02/07	113.6	17.67	8	17.63	17.67	105.6	21,046	0.50%	大買/鉅額交易
2022/01/26	76.3	17.73	5	17.74	17.69	71.3	20,705	0.34%
2022/01/25	33.5	17.83	1	17.80	17.81	32.5	20,540	0.16%
2022/01/24	41.4	17.82	18	17.79	18.05	23.4	20,119	0.12%
2022/01/21	179.5	17.90	65	17.90	17.84	114.5	19,919	0.57%	大買/鉅額交易
2022/01/20	132.2	18.11	0	0.00	18.17	132.2	19,337	0.68%	大買/鉅額交易
2022/01/19	134.9	18.24	0	0.00	18.20	134.9	19,241	0.70%	大買/鉅額交易
2022/01/18	100.5	18.51	11	18.54	18.42	89.5	19,116	0.47%
2022/01/17	148.2	18.99	35.7	19.03	19.06	112.6	18,411	0.61%	大買/鉅額交易
2022/01/14	54.6	18.75	3	18.77	18.78	51.5	18,099	0.28%
2022/01/13	24.2	18.86	1.2	18.88	18.88	23	17,753	0.13%
2022/01/12	25.2	18.77	3	18.83	18.80	22.2	17,639	0.13%
2022/01/11	48.2	18.71	1	18.68	18.75	47.2	17,639	0.27%
2022/01/10	40.6	18.72	8.5	18.78	18.83	32.1	17,562	0.18%
2022/01/07	41.7	18.83	0.2	18.88	18.83	41.5	17,563	0.24%
2022/01/06	28.9	19.01	6	19.04	19.01	22.9	17,197	0.13%
2022/01/05	20.1	19.39	22	19.34	19.32	-1.9	17,072	-0.01%
2022/01/04	18	19.21	43.9	19.24	19.26	-25.9	17,069	-0.15%
2022/01/03	2.2	18.97	108.2	19.17	18.97	-106	16,901	-0.63%	大賣/鉅額交易
2021/12/30	2	18.97	19.6	18.98	18.99	-17.6	16,969	-0.10%
2021/12/29	3.6	18.98	58.2	19.01	19.02	-54.6	17,228	-0.32%
2021/12/28	18.1	18.92	48.9	18.94	18.96	-30.8	17,563	-0.18%
2021/12/27	4.5	18.73	51.4	18.82	18.80	-47	17,709	-0.27%
2021/12/24	1.1	18.66	53.1	18.66	18.60	-52	18,427	-0.28%
2021/12/23	5.1	18.53	24	18.55	18.54	-19	18,563	-0.10%
2021/12/22	2	18.41	50	18.41	18.43	-48	19,112	-0.25%
2021/12/21	0	0.00	69.5	18.31	18.36	-69.5	19,086	-0.36%
2021/12/20	19	18.15	14	18.18	18.15	5	19,044	0.03%
2021/12/17	2	18.32	109.4	18.28	18.31	-107.4	18,973	-0.57%	大賣/鉅額交易
2021/12/16	6	18.30	34	18.32	18.37	-28	18,968	-0.15%
2021/12/15	14.2	18.12	4	18.12	18.12	10.2	19,418	0.05%
2021/12/14	16.4	18.10	5.1	18.11	18.10	11.4	19,484	0.06%
2021/12/13	2.1	18.30	87	18.39	18.29	-84.9	19,581	-0.43%
2021/12/10	4	18.27	4	18.30	18.33	0	19,635	0.00%
2021/12/09	4	18.33	28.3	18.36	18.34	-24.3	19,655	-0.12%
2021/12/08	5.1	18.42	19.2	18.46	18.39	-14.1	19,708	-0.07%
2021/12/07	4.1	18.20	6.3	18.22	18.28	-2.2	19,621	-0.01%
2021/12/06	5.8	18.27	3.8	18.34	18.31	2	19,626	0.01%
2021/12/03	2	18.29	13	18.34	18.34	-11	19,826	-0.06%
2021/12/02	2	18.30	17.8	18.42	18.35	-15.8	19,893	-0.08%
2021/12/01	1	18.26	29.1	18.14	18.23	-28.1	20,062	-0.14%
2021/11/30	2.2	18.08	19.8	18.08	17.95	-17.6	20,299	-0.09%
2021/11/29	12.2	17.82	34.3	17.78	17.83	-22.1	20,539	-0.11%
2021/11/26	34.5	17.85	7	17.87	17.79	27.5	20,726	0.13%
2021/11/25	11.4	18.09	14.1	18.09	18.09	-2.7	20,586	-0.01%
2021/11/24	19	18.03	13	18.12	18.06	6	20,669	0.03%
2021/11/23	12.5	18.20	141	18.20	18.16	-128.5	20,564	-0.62%	大賣/鉅額交易
2021/11/22	12.3	18.41	15.2	18.44	18.40	-2.9	20,589	-0.01%
2021/11/19	57.2	18.47	83.2	18.44	18.45	-26	20,531	-0.13%
2021/11/18	20	18.35	29.6	18.33	18.37	-9.6	20,303	-0.05%
2021/11/17	5	18.29	58.1	18.28	18.26	-53.1	20,162	-0.26%
2021/11/16	32	18.18	66	18.21	18.20	-34	20,258	-0.17%
2021/11/15	25.2	18.20	107.5	18.20	18.16	-82.3	20,710	-0.40%	大賣/
2021/11/12	11	18.05	117.7	18.05	18.00	-106.7	20,758	-0.51%	大賣/鉅額交易
2021/11/11	8.8	17.81	10.3	17.83	17.83	-1.5	20,945	-0.01%
2021/11/10	9.9	17.92	77	17.95	17.98	-67.1	21,660	-0.31%
2021/11/09	2.6	17.95	110.9	17.99	17.95	-108.3	22,138	-0.49%	大賣/鉅額交易
2021/11/08	4	17.72	64	17.75	17.76	-60	21,613	-0.28%
2021/11/05	7.7	17.52	152.3	17.58	17.65	-144.6	21,842	-0.66%	大賣/鉅額交易
2021/11/04	0.4	17.45	15.9	17.47	17.39	-15.5	21,743	-0.07%
2021/11/03	33	17.40	15.5	17.41	17.39	17.5	21,786	0.08%
2021/11/02	6.2	17.42	23.1	17.48	17.38	-17	21,882	-0.08%
2021/11/01	13.1	17.35	26.3	17.34	17.35	-13.2	22,013	-0.06%
2021/10/29	19	17.25	0	0.00	17.25	19	22,273	0.09%
2021/10/28	11.1	17.37	158	17.36	17.36	-146.9	22,322	-0.66%	大賣/鉅額交易
2021/10/27	67	17.32	51.3	17.35	17.40	15.8	22,401	0.07%
2021/10/26	6	17.31	25.3	17.28	17.29	-19.3	22,185	-0.09%
2021/10/25	20.4	17.09	15.3	17.03	17.11	5.1	21,938	0.02%
2021/10/22	15	17.06	5	17.07	17.09	10	22,165	0.05%
2021/10/21	10.5	17.09	104	17.02	17.02	-93.5	22,176	-0.42%	大賣/
2021/10/20	4.4	17.13	102.2	17.15	17.10	-97.8	22,079	-0.44%	大賣/
2021/10/19	3	17.10	16	17.10	17.10	-13	22,052	-0.06%
2021/10/18	11.5	16.93	7.1	17.00	16.87	4.4	22,080	0.02%
2021/10/15	1.2	16.98	21	16.88	17.00	-19.8	22,038	-0.09%
2021/10/14	11.3	16.61	0	0.00	16.56	11.3	21,948	0.05%
2021/10/13	55.1	16.58	3	16.55	16.53	52.1	21,982	0.24%
2021/10/12	41.1	16.73	0.3	16.76	16.72	40.8	21,838	0.19%
2021/10/08	18.9	16.98	6.3	17.04	16.97	12.6	21,957	0.06%
2021/10/07	16	16.98	21.1	16.98	17.04	-5.1	22,440	-0.02%
2021/10/06	40.9	16.61	4.5	16.67	16.64	36.4	22,760	0.16%
2021/10/05	98.2	16.48	7.4	16.64	16.64	90.8	22,988	0.39%
2021/10/04	68.8	16.73	8.3	16.80	16.67	60.5	22,554	0.27%
2021/10/01	178.8	16.85	1.2	16.88	16.81	177.6	22,393	0.79%	大買/鉅額交易
2021/09/30	24.7	17.02	4	17.11	17.13	20.7	21,602	0.10%
2021/09/29	116.9	17.14	0	0.00	17.15	116.9	21,437	0.55%	大買/鉅額交易
2021/09/28	12.1	17.47	1	17.44	17.49	11.1	21,207	0.05%
2021/09/27	3.8	17.58	12	17.57	17.60	-8.2	21,287	-0.04%
2021/09/24	9.1	17.53	5.4	17.54	17.55	3.7	21,310	0.02%
2021/09/23	8.1	17.44	2	17.46	17.44	6.1	21,757	0.03%
2021/09/22	169.5	17.24	13.2	17.25	17.32	156.3	22,061	0.71%	大買/鉅額交易
2021/09/17	4.4	17.57	4	17.59	17.64	0.4	21,532	0.00%
2021/09/16	42.3	17.50	5	17.50	17.52	37.3	21,742	0.17%
2021/09/15	18.8	17.64	10	17.60	17.59	8.8	21,670	0.04%
2021/09/14	0	0.00	8	17.70	17.70	-8	21,868	-0.04%
2021/09/13	30.3	17.62	1	17.63	17.63	29.3	22,074	0.13%
2021/09/10	4.1	17.65	36	17.72	17.73	-31.9	22,458	-0.14%
2021/09/09	19.2	17.53	4	17.53	17.54	15.2	22,477	0.07%
2021/09/08	27.3	17.58	20	17.52	17.53	7.3	22,527	0.03%
2021/09/07	12.3	17.76	6	17.72	17.75	6.3	22,347	0.03%
2021/09/06	8.8	17.92	78.9	17.97	17.89	-70.1	22,432	-0.31%
2021/09/03	5.3	17.78	33	17.86	17.91	-27.8	22,256	-0.12%
2021/09/02	6.2	17.75	44	17.87	17.67	-37.8	22,145	-0.17%
2021/09/01	0	17.74	39.3	17.69	17.76	-39.2	21,852	-0.18%
2021/08/31	10.2	17.36	4	17.53	17.55	6.2	21,609	0.03%
2021/08/30	3.4	17.43	4	17.45	17.47	-0.6	21,793	0.00%
2021/08/27	3.1	17.32	7.2	17.31	17.32	-4.1	21,880	-0.02%
2021/08/26	16.3	17.21	56	17.22	17.22	-39.7	22,094	-0.18%
2021/08/25	47.7	17.20	13	17.17	17.20	34.7	22,174	0.16%
2021/08/24	39.8	17.08	33	17.12	17.06	6.8	22,432	0.03%
2021/08/23	35.1	16.96	15.1	16.93	17.03	20	23,019	0.09%
2021/08/20	100.3	16.60	5	16.57	16.57	95.3	23,224	0.41%
2021/08/19	117.5	16.72	0	0.00	16.63	117.5	23,161	0.51%	大買/鉅額交易
2021/08/18	63	16.78	11	16.91	17.02	52	22,591	0.23%
2021/08/17	151.7	17.00	11	16.99	16.95	140.7	22,622	0.62%	大買/鉅額交易
2021/08/16	180.2	17.62	25	17.64	17.58	155.2	22,120	0.70%	大買/鉅額交易
2021/08/13	84.3	17.80	20	17.79	17.77	64.3	21,684	0.30%
2021/08/12	39.7	18.00	22	18.01	17.97	17.7	21,271	0.08%
2021/08/11	44.8	17.97	29	17.98	17.97	15.8	21,493	0.07%
2021/08/10	37.8	18.12	16	18.12	18.08	21.8	21,854	0.10%
2021/08/09	25.3	18.18	33	18.20	18.19	-7.7	22,606	-0.03%
2021/08/06	16	18.30	6	18.30	18.32	10	23,340	0.04%
2021/08/05	3.6	18.36	67	18.37	18.42	-63.4	24,703	-0.26%
2021/08/04	5	18.20	59.1	18.22	18.26	-54.1	26,878	-0.20%
2021/08/03	5	18.08	35	18.07	18.11	-30	27,787	-0.11%
2021/08/02	0	0.00	132.8	17.98	18.03	-132.8	28,229	-0.47%	大賣/鉅額交易
2021/07/30	5.1	17.84	6	17.88	17.83	-0.9	28,625	0.00%
2021/07/29	3	17.81	8	17.83	17.92	-5	29,056	-0.02%
2021/07/28	53.1	17.59	13.1	17.57	17.63	40	29,856	0.13%
2021/07/27	0.5	17.92	5	17.94	17.92	-4.5	30,755	-0.01%
2021/07/26	18.4	17.87	11.6	17.89	17.84	6.8	31,732	0.02%
2021/07/23	29.1	17.95	53	18.07	17.93	-23.9	32,699	-0.07%
2021/07/22	13.1	17.93	40.1	18.04	17.98	-27	32,941	-0.08%
2021/07/21	18.6	17.80	5.7	17.82	17.78	12.9	33,388	0.04%
2021/07/20	28	17.89	27	17.87	17.84	1	34,570	0.00%
2021/07/19	24.8	17.97	7	18.00	17.99	17.8	35,369	0.05%
2021/07/16	8.9	18.11	40.2	18.15	18.21	-31.2	35,712	-0.09%
2021/07/15	7.2	18.33	33.1	18.32	18.35	-25.9	35,881	-0.07%
2021/07/14	1.5	18.23	42.2	18.23	18.21	-40.7	35,831	-0.11%
2021/07/13	12.2	18.20	96.3	18.20	18.15	-84.1	35,605	-0.24%
2021/07/12	7.8	18.00	173.5	18.00	18.02	-165.7	35,526	-0.47%	大賣/鉅額交易
2021/07/09	40.7	17.78	26	17.79	17.79	14.7	35,343	0.04%
2021/07/08	12.6	17.94	21	17.99	17.97	-8.5	36,069	-0.02%
2021/07/07	12.4	17.92	26	17.95	17.93	-13.6	36,338	-0.04%
2021/07/06	28.5	17.95	27.1	17.99	17.92	1.4	36,675	0.00%
2021/07/05	10.7	17.94	125.9	17.93	17.98	-115.2	37,057	-0.31%	大賣/鉅額交易
2021/07/02	0.4	17.66	24	17.68	17.70	-23.6	37,477	-0.06%
2021/07/01	12.7	17.71	11.1	17.68	17.66	1.6	37,841	0.00%
2021/06/30	2.1	17.81	65.2	17.84	17.79	-63.1	38,713	-0.16%
2021/06/29	3.8	17.71	56	17.72	17.70	-52.2	38,556	-0.14%
2021/06/28	18.1	17.56	21	17.61	17.60	-2.9	38,680	-0.01%
2021/06/25	9.7	17.66	16.2	17.75	17.61	-6.5	39,399	-0.02%
2021/06/24	2.2	17.63	24	17.64	17.60	-21.8	39,913	-0.05%
2021/06/23	2	17.41	33.1	17.50	17.61	-31.1	40,412	-0.08%
2021/06/22	47.4	17.26	33	17.29	17.24	14.4	40,591	0.04%
2021/06/21	72.3	17.39	24	17.49	17.35	48.3	40,800	0.12%
2021/06/18	13.2	17.77	28.2	17.81	17.73	-15	40,703	-0.04%
2021/06/17	14.5	17.63	10	17.69	17.79	4.5	40,946	0.01%
2021/06/16	4.6	17.77	18	17.78	17.74	-13.4	41,523	-0.03%
2021/06/15	10.3	17.80	34.4	17.81	17.82	-24.1	42,004	-0.06%
2021/06/11	20	17.70	36.2	17.70	17.65	-16.2	42,195	-0.04%
2021/06/10	4.9	17.54	57	17.58	17.63	-52.1	42,239	-0.12%
2021/06/09	25.5	17.33	63	17.33	17.34	-37.5	42,127	-0.09%
2021/06/08	9.7	17.47	9	17.43	17.41	0.7	42,417	0.00%
2021/06/07	57.3	17.31	42	17.41	17.46	15.3	42,875	0.04%
2021/06/04	6.3	17.40	0	0.00	17.45	6.3	43,029	0.01%
2021/06/03	9	17.54	36.6	17.56	17.55	-27.6	44,013	-0.06%
2021/06/02	32.7	17.50	19.3	17.52	17.45	13.4	44,728	0.03%
2021/06/01	31.2	17.68	70.2	17.74	17.62	-39	45,561	-0.09%
2021/05/31	60.7	17.61	131.5	17.58	17.62	-70.9	46,682	-0.15%	大賣/
2021/05/28	16.4	17.30	30.1	17.30	17.34	-13.7	46,531	-0.03%
2021/05/27	31.5	17.02	40	17.10	17.13	-8.5	47,240	-0.02%
2021/05/26	62.3	17.23	15.1	17.24	17.21	47.2	49,168	0.10%
2021/05/25	86.4	17.20	36.1	17.22	17.28	50.3	49,583	0.10%
2021/05/24	16.2	16.85	7.1	16.86	16.92	9.1	50,173	0.02%
2021/05/21	9	16.83	48	16.87	16.85	-39	50,800	-0.08%
2021/05/20	41.6	16.62	21	16.59	16.55	20.6	51,218	0.04%
2021/05/19	31.7	16.77	39	16.82	16.73	-7.3	51,988	-0.01%
2021/05/18	52.3	16.65	163.1	16.73	16.90	-110.8	52,441	-0.21%	大賣/鉅額交易
2021/05/17	205.4	16.09	220	16.08	16.11	-14.6	53,067	-0.03%	大買/大賣/
2021/05/14	174.4	16.44	261	16.49	16.38	-86.6	52,867	-0.16%	大買/大賣/
2021/05/13	394.8	16.28	359	16.02	16.22	35.8	52,768	0.07%	大買/大賣/
2021/05/12	421.9	16.48	123.1	16.43	16.47	298.8	52,031	0.57%	大買/大賣/鉅額交易
2021/05/11	231.1	17.23	56	17.24	17.22	175.1	50,898	0.34%	大買/鉅額交易
2021/05/10	76.2	17.71	28.6	17.71	17.70	47.6	50,899	0.09%
2021/05/07	16	17.94	63	17.97	18.04	-47	52,265	-0.09%
2021/05/06	23.5	17.57	120	17.66	17.65	-96.5	53,493	-0.18%	大賣/
2021/05/05	84.7	17.61	7	17.68	17.48	77.7	54,278	0.14%
2021/05/04	272.4	17.71	78.6	17.69	17.76	193.8	56,203	0.34%	大買/鉅額交易
2021/05/03	150.2	18.11	53	18.05	18.00	97.2	59,360	0.16%	大買/
2021/04/29	26	18.60	72.1	18.60	18.60	-46.1	61,756	-0.07%
2021/04/28	51.3	18.32	24	18.35	18.35	27.3	62,654	0.04%
2021/04/27	21.1	18.43	27.4	18.42	18.37	-6.3	64,005	-0.01%
2021/04/26	25.3	18.29	202.5	18.29	18.34	-177.2	64,712	-0.27%	大賣/鉅額交易
2021/04/23	51	17.90	116.2	17.95	18.04	-65.2	64,353	-0.10%	大賣/
2021/04/22	49	17.84	73.2	17.90	17.76	-24.2	64,900	-0.04%
2021/04/21	61.2	17.86	77	17.87	17.83	-15.8	65,398	-0.02%
2021/04/20	19.3	17.90	40.5	17.91	17.96	-21.1	65,929	-0.03%
2021/04/19	56.3	17.90	70.7	17.90	17.89	-14.4	67,508	-0.02%
2021/04/16	49.2	17.95	33	17.94	17.96	16.2	68,449	0.02%
2021/04/15	17.6	17.77	7.5	17.81	17.90	10.1	68,634	0.01%
2021/04/14	79.1	17.69	20.3	17.62	17.78	58.9	68,739	0.09%
2021/04/13	72.5	17.85	48.2	17.99	17.76	24.3	68,907	0.04%
2021/04/12	68.1	17.87	41	17.89	17.84	27.1	69,033	0.04%
2021/04/09	36.7	18.07	68	18.08	18.01	-31.3	69,125	-0.05%
2021/04/08	15.1	18.06	201.1	18.05	18.15	-186	68,801	-0.27%	大賣/鉅額交易
2021/04/07	46.1	17.95	115.1	17.95	17.99	-69	67,971	-0.10%	大賣/
2021/04/06	10.5	17.97	273.1	17.98	17.96	-262.5	67,655	-0.39%	大賣/鉅額交易
2021/04/01	20.4	17.74	87.1	17.76	17.71	-66.7	66,875	-0.10%
2021/03/31	59.6	17.76	69	17.78	17.70	-9.4	66,834	-0.01%
2021/03/30	48.5	17.80	80	17.81	17.87	-31.5	66,445	-0.05%
2021/03/29	18.2	17.74	93.3	17.76	17.70	-75.1	65,761	-0.11%
2021/03/26	27	17.51	110.4	17.53	17.56	-83.4	65,339	-0.13%	大賣/
2021/03/25	44.5	17.25	45.6	17.28	17.35	-1	65,050	0.00%
2021/03/24	52.8	17.28	9	17.29	17.27	43.8	64,893	0.07%
2021/03/23	26.1	17.54	17.1	17.50	17.41	9	64,779	0.01%
2021/03/22	44	17.27	44	17.36	17.40	0	64,984	0.00%
2021/03/19	75.5	17.34	43	17.33	17.33	32.5	66,058	0.05%
2021/03/18	62.4	17.65	64.4	17.63	17.57	-2.1	67,552	0.00%
2021/03/17	39	17.50	31	17.54	17.44	8	70,413	0.01%
2021/03/16	88.2	17.46	45.5	17.46	17.46	42.7	72,674	0.06%
2021/03/15	26	17.35	61	17.35	17.37	-35	73,466	-0.05%
2021/03/12	20.5	17.40	41	17.40	17.39	-20.6	74,352	-0.03%
2021/03/11	19.8	17.24	57.4	17.24	17.32	-37.6	75,143	-0.05%
2021/03/10	81.4	16.96	7	17.03	16.94	74.4	75,751	0.10%
2021/03/09	261.9	16.85	62.3	16.86	16.93	199.6	76,478	0.26%	大買/鉅額交易
2021/03/08	120.3	17.10	58	17.16	17.00	62.3	76,493	0.08%	大買/
2021/03/05	181.6	17.04	111	17.00	17.09	70.6	76,700	0.09%	大買/大賣/
2021/03/04	222.2	17.25	26.8	17.33	17.20	195.3	76,767	0.25%	大買/鉅額交易
2021/03/03	74.6	17.37	104	17.40	17.58	-29.4	76,449	-0.04%	大賣/
2021/03/02	138.2	17.56	27.1	17.68	17.35	111.1	77,252	0.14%	大買/鉅額交易
2021/02/26	427.2	17.57	14	17.55	17.54	413.2	77,405	0.53%	大買/鉅額交易
2021/02/25	79.9	17.93	32	17.94	17.95	47.9	76,157	0.06%
2021/02/24	357.7	17.91	29	17.92	17.79	328.7	76,938	0.43%	大買/鉅額交易
2021/02/23	131.4	17.89	36	17.94	18.00	95.4	77,011	0.12%	大買/
2021/02/22	117.3	18.16	112.8	18.15	18.08	4.5	77,427	0.01%	大買/大賣/
2021/02/19	157.7	17.98	57.2	18.01	18.04	100.5	78,003	0.13%	大買/
2021/02/18	74.5	18.15	116	18.16	18.17	-41.5	78,249	-0.05%	大賣/
2021/02/17	198.5	18.15	214	18.13	18.13	-15.5	78,754	-0.02%	大買/大賣/
2021/02/05	59.5	17.63	66	17.63	17.61	-6.5	78,509	-0.01%
2021/02/04	56.1	17.46	68	17.37	17.46	-11.9	78,852	-0.02%
2021/02/03	58.1	17.65	57.9	17.64	17.62	0.2	79,568	0.00%
2021/02/02	76.8	17.55	113	17.55	17.55	-36.2	80,301	-0.05%	大賣/
2021/02/01	78	16.87	185	16.78	17.13	-107	80,067	-0.13%	大賣/鉅額交易
2021/01/29	373.2	17.00	191.2	16.96	16.83	182	80,013	0.23%	大買/大賣/鉅額交易
2021/01/28	281.7	17.22	45	17.19	17.16	236.7	78,716	0.30%	大買/鉅額交易
2021/01/27	130.1	17.57	60	17.56	17.61	70.1	77,716	0.09%	大買/
2021/01/26	539.4	17.71	121	17.58	17.51	418.4	77,631	0.54%	大買/大賣/鉅額交易
2021/01/25	624.2	17.93	68	17.83	17.90	556.2	74,619	0.75%	大買/鉅額交易
2021/01/22	454.7	18.30	231.3	18.45	18.50	223.5	68,426	0.33%	大買/大賣/鉅額交易
2021/01/21	157.8	17.85	220.1	17.77	18.00	-62.3	63,601	-0.10%	大買/大賣/
2021/01/20	268.4	17.48	269.1	17.46	17.39	-0.6	61,628	0.00%	大買/大賣/
2021/01/19	88	17.26	80.3	17.25	17.38	7.7	60,022	0.01%
2021/01/18	124.7	16.79	79	16.79	16.93	45.7	59,041	0.08%	大買/
2021/01/15	225.6	17.20	103	17.20	17.01	122.6	58,861	0.21%	大買/大賣/鉅額交易
2021/01/14	128.3	17.00	86	16.96	17.01	42.3	57,342	0.07%	大買/
2021/01/13	411.1	16.81	78	16.86	16.91	333.1	56,934	0.59%	大買/鉅額交易
2021/01/12	421.1	16.69	70.1	16.66	16.55	351	56,808	0.62%	大買/鉅額交易
2021/01/11	409.8	16.68	74	17.00	17.23	335.8	53,809	0.62%	大買/鉅額交易
2021/01/08	148.3	16.30	65	16.32	16.43	83.3	52,386	0.16%	大買/
2021/01/07	60.2	16.03	102.1	16.04	16.12	-41.9	52,688	-0.08%	大賣/
2021/01/06	122.6	15.91	72	15.89	15.85	50.6	53,630	0.09%	大買/
2021/01/05	155.4	15.68	18.2	15.75	15.77	137.2	52,877	0.26%	大買/鉅額交易
2021/01/04	64.1	15.51	50	15.56	15.61	14.1	53,579	0.03%
2020/12/31	93	15.23	131.3	15.23	15.25	-38.3	54,191	-0.07%	大賣/
2020/12/30	21.2	15.11	26	15.11	15.17	-4.8	56,374	-0.01%
2020/12/29	34.3	15.09	24.5	15.11	15.08	9.8	59,253	0.02%
2020/12/28	7	15.07	59	15.08	15.12	-52	62,505	-0.08%
2020/12/25	17.1	14.95	8	14.97	14.97	9.1	66,196	0.01%
2020/12/24	11.1	14.89	22	14.89	14.88	-10.9	70,374	-0.02%
2020/12/23	20	14.80	4	14.78	14.85	16	76,469	0.02%
2020/12/22	93	14.85	25	14.82	14.76	68	83,657	0.08%
2020/12/21	48	14.79	8.1	14.87	14.90	39.9	90,538	0.04%
2020/12/18	38.1	14.87	5	14.87	14.84	33.1	100,035	0.03%
2020/12/17	90.1	14.85	7	14.83	14.87	83.1	112,824	0.07%
2020/12/16	76	14.84	15	14.84	14.85	61	130,406	0.05%
2020/12/15	182.3	14.75	34	14.74	14.67	148.3	153,437	0.10%	大買/鉅額交易
2020/12/14	395.3	14.86	10	14.85	14.83	385.3	173,134	0.22%	大買/鉅額交易
2020/12/11	635	15.06	66	15.03	15.02	569	191,121	0.30%	大買/鉅額交易
2020/12/10	583.2	15.32	132	15.34	15.30	451.2	167,046	0.27%	大買/大賣/鉅額交易