國泰台灣5G+ (00881)-中國信託-高雄券商分點個股進出

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
20.94
漲跌
▲0.12
漲幅
+0.58%
成交量
5,619張
產業
上市
951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-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.9	21.06	0	0.00	20.94	1.9	15,471	0.01%
2024/05/02	4.2	20.80	1	20.80	20.82	3.2	15,747	0.02%
2024/04/30	2	21.16	0	0.00	21.01	2	15,729	0.01%
2024/04/29	6	21.08	1	21.10	21.04	5	15,798	0.03%
2024/04/26	1	20.80	3	20.79	20.72	-2	15,804	-0.01%
2024/04/24	0.1	20.68	1	20.39	20.77	-0.9	15,937	-0.01%
2024/04/23	0	0.00	6	19.92	19.95	-6	16,085	-0.04%
2024/04/22	2.1	19.85	53	19.90	19.71	-50.9	16,494	-0.31%
2024/04/19	29	20.10	34.5	20.08	20.01	-5.5	16,563	-0.03%
2024/04/18	1.1	20.95	4	20.77	21.00	-2.9	16,239	-0.02%
2024/04/17	15.2	20.79	7	20.83	20.86	8.2	16,369	0.05%
2024/04/16	22.7	20.63	6	20.57	20.65	16.7	16,335	0.10%
2024/04/15	6.2	21.37	18	21.32	21.29	-11.8	16,121	-0.07%
2024/04/12	0	0.00	5	21.83	21.79	-5	16,083	-0.03%
2024/04/11	1	21.77	9	21.82	21.79	-8	16,090	-0.05%
2024/04/10	5.6	21.99	17	21.99	21.94	-11.4	16,169	-0.07%
2024/04/09	0	0.00	9	21.91	21.98	-9	16,329	-0.06%
2024/04/08	0.5	21.65	1.1	21.65	21.68	-0.6	16,286	0.00%
2024/04/03	3.1	21.60	0	0.00	21.66	3.1	16,371	0.02%
2024/04/02	3	21.73	52	21.69	21.71	-49	16,391	-0.30%
2024/04/01	1.2	21.53	4	21.64	21.33	-2.8	16,531	-0.02%
2024/03/29	0	0.00	8	21.48	21.46	-8	16,564	-0.05%
2024/03/28	2.5	21.27	3	21.30	21.45	-0.5	16,652	0.00%
2024/03/27	0	0.00	5	21.12	21.25	-5	16,598	-0.03%
2024/03/26	1	21.00	11.7	21.16	21.06	-10.7	16,488	-0.06%
2024/03/25	1.1	21.30	25	21.28	21.24	-24	16,705	-0.14%
2024/03/22	3	21.28	5	21.32	21.34	-2	16,687	-0.01%
2024/03/21	6	21.11	7.6	21.08	21.20	-1.6	16,547	-0.01%
2024/03/20	2.1	20.69	9	20.99	20.68	-6.9	16,371	-0.04%
2024/03/19	42	20.81	13	20.79	20.83	29	16,663	0.17%
2024/03/18	0.8	20.50	5	20.69	20.79	-4.2	16,596	-0.03%
2024/03/15	2.2	20.51	53.1	20.52	20.42	-50.9	16,421	-0.31%
2024/03/14	0	0.00	7	20.42	20.43	-7	16,176	-0.04%
2024/03/13	10	20.73	56	20.76	20.68	-46	16,061	-0.29%
2024/03/12	1	20.30	21.5	20.57	20.70	-20.5	15,891	-0.13%
2024/03/11	4.6	20.36	2	20.38	20.36	2.6	15,764	0.02%
2024/03/08	5	20.56	31	20.57	20.42	-26	15,625	-0.17%
2024/03/07	7.1	20.28	17	20.35	20.30	-9.9	15,092	-0.07%
2024/03/06	3.4	19.83	23	19.90	19.99	-19.6	14,767	-0.13%
2024/03/05	2	19.80	4	19.74	19.78	-2	14,537	-0.01%
2024/03/04	0.2	19.43	47	19.50	19.59	-46.8	14,383	-0.33%
2024/03/01	6.2	19.17	16	19.22	19.09	-9.8	14,042	-0.07%
2024/02/29	0	0.00	5	19.18	19.17	-5	13,947	-0.04%
2024/02/27	1	19.20	3	19.15	19.16	-2	13,803	-0.01%
2024/02/26	15	19.13	44	19.20	19.26	-29	13,672	-0.21%
2024/02/23	2	19.07	45.4	19.15	19.15	-43.4	13,501	-0.32%
2024/02/22	33	18.89	6	18.88	18.97	27	13,346	0.20%
2024/02/21	1	18.70	0	0.00	18.71	1	13,128	0.01%
2024/02/20	11.1	18.80	17	18.79	18.83	-5.9	13,257	-0.04%
2024/02/19	0.1	18.70	72	18.65	18.65	-71.9	13,171	-0.55%
2024/02/16	3.7	18.76	37	18.72	18.70	-33.3	13,254	-0.25%
2024/02/15	5.4	18.74	59	18.75	18.81	-53.6	13,225	-0.41%
2024/02/05	0.1	18.04	16	18.08	18.11	-15.9	12,711	-0.13%
2024/02/02	1	18.00	15	17.99	18.00	-14	12,531	-0.11%
2024/02/01	5.2	17.87	0	0.00	17.86	5.2	12,557	0.04%
2024/01/31	1	17.94	0	0.00	17.92	1	12,578	0.01%
2024/01/30	0	0.00	62	18.11	18.15	-62	12,548	-0.49%
2024/01/29	4	17.99	8.2	18.04	18.06	-4.2	12,426	-0.03%
2024/01/26	0	18.00	3	17.97	17.94	-3	12,251	-0.02%
2024/01/25	2	17.99	11.2	18.01	18.02	-9.2	12,232	-0.08%
2024/01/24	2	17.87	3	17.87	17.85	-1	11,931	-0.01%
2024/01/23	0	0.00	2	17.86	17.86	-2	11,933	-0.02%
2024/01/22	2	17.83	3	17.82	17.82	-1	11,849	-0.01%
2024/01/19	23	17.55	14.3	17.58	17.57	8.7	11,772	0.07%
2024/01/18	5.1	17.02	0	0.00	17.01	5.1	11,561	0.04%
2024/01/17	28	17.05	2	16.99	16.97	26	11,465	0.23%
2024/01/16	38.2	17.97	1	17.95	17.94	37.2	11,181	0.33%
2024/01/15	10.9	18.07	7	18.13	18.10	3.9	10,772	0.04%
2024/01/12	1	17.93	2	18.03	18.01	-1	10,652	-0.01%
2024/01/11	13	17.93	0	0.00	18.00	13	10,600	0.12%
2024/01/10	3.5	17.90	2	17.90	17.90	1.5	10,527	0.01%
2024/01/09	3	17.98	1.6	18.03	17.96	1.4	10,434	0.01%
2024/01/08	3	18.02	2	18.00	17.95	1	10,398	0.01%
2024/01/05	6.5	17.93	20	18.01	17.91	-13.5	10,305	-0.13%
2024/01/04	4	17.96	0	0.00	17.97	4	10,228	0.04%
2024/01/03	12.1	18.05	16	18.11	17.98	-3.9	10,211	-0.04%
2024/01/02	1.2	18.51	30	18.30	18.29	-28.8	9,927	-0.29%
2023/12/29	2	18.51	9	18.50	18.52	-7	9,874	-0.07%
2023/12/28	1	18.45	4	18.53	18.46	-3	9,752	-0.03%
2023/12/27	5	18.50	14	18.42	18.49	-9	9,703	-0.09%
2023/12/26	2	18.25	23	18.22	18.26	-21	9,420	-0.22%
2023/12/25	5	18.15	18	18.13	18.14	-13	9,260	-0.14%
2023/12/22	0	0.00	43	18.03	18.04	-43	8,975	-0.48%
2023/12/21	5	17.93	2	17.95	17.95	3	8,802	0.03%
2023/12/20	0	0.00	10	18.05	18.05	-10	8,759	-0.11%
2023/12/19	3.2	17.97	5	17.99	17.98	-1.8	8,430	-0.02%
2023/12/18	3.8	17.99	2	18.04	18.03	1.8	8,501	0.02%
2023/12/15	1.3	18.08	23	18.11	18.03	-21.7	8,414	-0.26%
2023/12/14	1	18.00	46.1	17.99	18.01	-45.1	8,222	-0.55%
2023/12/13	0	0.00	4	17.76	17.78	-4	7,749	-0.05%
2023/12/12	0	0.00	3	17.70	17.65	-3	7,757	-0.04%
2023/12/11	0	0.00	18	17.64	17.62	-18	7,795	-0.23%
2023/12/08	0	0.00	1	17.66	17.58	-1	7,802	-0.01%
2023/12/07	6.1	17.52	8	17.50	17.49	-1.9	7,781	-0.02%
2023/12/06	1.9	17.51	22	17.60	17.55	-20.1	7,854	-0.26%
2023/12/04	0.1	17.73	0.4	17.73	17.63	-0.3	7,763	0.00%
2023/12/01	2.2	17.64	5	17.68	17.69	-2.8	7,818	-0.04%
2023/11/30	0	0.00	31	17.68	17.69	-31	7,820	-0.40%
2023/11/29	0	0.00	96	17.66	17.66	-96	7,839	-1.22%
2023/11/28	10	17.51	6	17.61	17.61	4	7,726	0.05%
2023/11/27	1	17.69	0	0.00	17.46	1	7,657	0.01%
2023/11/24	6.1	17.65	5	17.65	17.64	1.1	7,616	0.01%
2023/11/22	2	17.68	0	0.00	17.67	2	7,594	0.03%
2023/11/21	0	0.00	48	17.78	17.79	-48	7,633	-0.63%
2023/11/20	0.3	17.60	8	17.58	17.58	-7.7	7,513	-0.10%
2023/11/17	1	17.55	57	17.50	17.53	-56	7,461	-0.75%
2023/11/16	0.7	17.47	10	17.53	17.44	-9.3	7,268	-0.13%
2023/11/15	1.3	17.57	34.5	17.58	17.46	-33.2	7,226	-0.46%
2023/11/14	0	0.00	14	17.36	17.33	-14	7,237	-0.19%
2023/11/13	0	0.00	7	17.33	17.28	-7	7,225	-0.10%
2023/11/10	1	17.07	0	0.00	17.07	1	7,180	0.01%
2023/11/09	0	0.00	12	17.15	17.18	-12	7,271	-0.17%
2023/11/08	0	0.00	2	17.17	17.13	-2	7,323	-0.03%
2023/11/07	0.1	16.96	4	17.01	16.99	-3.9	7,284	-0.05%
2023/11/06	2	17.01	9	17.02	16.98	-7	7,417	-0.10%
2023/11/03	0.1	16.76	10	16.78	16.79	-9.9	7,365	-0.13%
2023/11/02	0	0.00	24	16.63	16.71	-24	7,439	-0.32%
2023/11/01	3.2	16.28	0	0.00	16.28	3.2	7,484	0.04%
2023/10/31	2	16.25	0	0.00	16.22	2	7,611	0.03%
2023/10/30	0	0.00	5	16.40	16.40	-5	7,811	-0.06%
2023/10/27	1	16.38	0	0.00	16.35	1	8,009	0.01%
2023/10/26	3	16.38	2	16.37	16.36	1	8,241	0.01%
2023/10/24	0	0.00	2.5	16.65	16.67	-2.5	8,648	-0.03%
2023/10/23	12.3	16.65	0	0.00	16.63	12.3	8,708	0.14%
2023/10/20	0.3	16.75	0	0.00	16.86	0.3	9,136	0.00%
2023/10/19	1.2	16.84	5	16.85	16.85	-3.8	9,178	-0.04%
2023/10/18	2.3	16.86	0	0.00	16.82	2.3	9,258	0.02%
2023/10/17	5	17.18	7	17.26	17.10	-2	9,237	-0.02%
2023/10/16	2.2	17.27	0	0.00	17.13	2.2	9,450	0.02%
2023/10/13	0	0.00	2	17.28	17.27	-2	9,745	-0.02%
2023/10/12	0	0.00	18.2	17.27	17.28	-18.2	9,979	-0.18%
2023/10/11	0.1	17.32	27	17.22	17.21	-26.9	10,485	-0.26%
2023/10/06	1.4	17.11	0	0.00	17.09	1.4	11,075	0.01%
2023/10/04	0.1	16.76	15	16.82	16.83	-15	11,467	-0.13%
2023/10/03	0.1	17.10	11	17.02	16.95	-10.9	11,522	-0.09%
2023/10/02	1.2	16.95	23	17.05	17.05	-21.8	11,625	-0.19%
2023/09/28	3	16.65	0	0.00	16.71	3	11,666	0.03%
2023/09/27	2	16.55	0	0.00	16.61	2	11,727	0.02%
2023/09/26	1	16.58	1	16.60	16.58	0	12,185	0.00%
2023/09/25	0.6	16.81	0	0.00	16.81	0.6	12,400	0.00%
2023/09/22	2	16.50	102.1	16.56	16.65	-100.1	12,465	-0.80%	大賣/
2023/09/21	9.5	16.63	0.1	16.66	16.61	9.4	12,518	0.07%
2023/09/20	4	16.88	42	16.84	16.85	-38	12,469	-0.30%
2023/09/19	3.2	17.01	0	0.00	16.98	3.2	12,578	0.03%
2023/09/18	0.8	17.20	0	0.00	17.06	0.8	12,658	0.01%
2023/09/15	1.5	17.27	53	17.26	17.28	-51.5	12,841	-0.40%
2023/09/14	0	0.00	12	17.08	17.14	-12	12,844	-0.09%
2023/09/13	11.1	16.86	0	0.00	16.86	11.1	13,021	0.08%
2023/09/12	6	16.80	0	0.00	16.89	6	13,210	0.05%
2023/09/11	4.1	16.69	0	0.00	16.70	4.1	13,595	0.03%
2023/09/08	7	16.89	0	0.00	16.90	7	13,902	0.05%
2023/09/07	0	0.00	11	17.09	17.04	-11	14,633	-0.08%
2023/09/06	0.4	17.21	14	17.21	17.18	-13.6	14,850	-0.09%
2023/09/04	0.1	17.06	1	17.07	17.12	-0.9	15,050	-0.01%
2023/09/01	1.3	17.08	2	17.08	17.01	-0.7	15,303	0.00%
2023/08/31	1	17.10	0	0.00	17.07	1	15,420	0.01%
2023/08/30	0	0.00	2	17.17	17.09	-2	15,533	-0.01%
2023/08/29	0	0.00	10	16.95	16.99	-10	15,816	-0.06%
2023/08/28	19	16.95	0	0.00	16.92	19	15,857	0.12%
2023/08/25	18.3	16.92	1	16.91	16.88	17.3	15,972	0.11%
2023/08/24	6	17.32	15	17.43	17.33	-9	16,169	-0.06%
2023/08/23	1	17.00	2	17.01	17.02	-1	16,323	-0.01%
2023/08/22	0	0.00	1	16.92	16.87	-1	16,954	-0.01%
2023/08/21	2.3	16.77	0	0.00	16.74	2.3	17,253	0.01%
2023/08/18	6.3	16.83	2	17.05	16.79	4.3	17,212	0.02%
2023/08/17	2	16.92	6	17.01	17.02	-4	17,062	-0.02%
2023/08/16	7.7	16.84	1	16.84	16.92	6.7	16,979	0.04%
2023/08/15	5.5	17.29	0	0.00	17.25	5.5	17,041	0.03%
2023/08/14	3	17.08	6.5	17.12	17.12	-3.5	17,114	-0.02%
2023/08/11	5	17.28	6	17.30	17.23	-1	17,097	-0.01%
2023/08/10	1.2	17.39	5	17.26	17.20	-3.8	17,044	-0.02%
2023/08/09	0	17.63	0	0.00	17.55	0	16,913	0.00%
2023/08/08	1.2	17.64	0	0.00	17.62	1.2	16,904	0.01%
2023/08/07	7.5	17.60	1	17.79	17.76	6.5	16,812	0.04%
2023/08/04	3	17.35	11.1	17.51	17.44	-8.1	16,742	-0.05%
2023/08/02	7.4	17.59	5	17.44	17.47	2.4	16,610	0.01%
2023/08/01	0.9	17.95	4	17.88	17.92	-3.1	16,399	-0.02%
2023/07/31	3.3	18.11	5	18.04	17.84	-1.7	16,247	-0.01%
2023/07/28	0	0.00	23	18.03	18.06	-23	15,908	-0.14%
2023/07/27	1	18.06	15	18.00	17.92	-14	15,626	-0.09%
2023/07/26	3.5	17.94	4	17.98	17.91	-0.5	15,393	0.00%
2023/07/25	1.2	18.10	57	18.07	17.98	-55.8	15,259	-0.37%
2023/07/24	0	0.00	3	17.79	17.88	-3	14,764	-0.02%
2023/07/21	3.3	17.43	43	17.61	17.65	-39.8	14,599	-0.27%
2023/07/20	0	0.00	2	17.71	17.73	-2	14,612	-0.01%
2023/07/19	4.6	17.75	5	17.94	17.68	-0.4	14,575	0.00%
2023/07/18	2.1	17.86	8	17.95	17.90	-5.9	14,455	-0.04%
2023/07/17	3.4	17.84	44	17.88	17.85	-40.6	14,178	-0.29%
2023/07/14	2	17.77	46	17.71	17.83	-44	13,975	-0.31%
2023/07/13	0	0.00	92	17.72	17.59	-92	13,456	-0.68%
2023/07/12	0	0.00	22	17.27	17.31	-22	12,792	-0.17%
2023/07/11	0	0.00	18	17.07	17.11	-18	12,509	-0.14%
2023/07/10	3	16.84	0	0.00	16.79	3	12,464	0.02%
2023/07/07	3.1	16.81	82	16.76	16.84	-78.9	12,416	-0.64%
2023/07/06	5	16.98	32	16.93	16.93	-27	12,291	-0.22%
2023/07/05	1	17.30	17	17.25	17.22	-16	12,159	-0.13%
2023/07/04	3	17.21	37.2	17.28	17.30	-34.2	12,128	-0.28%
2023/07/03	1.8	17.03	6	17.08	17.08	-4.2	11,735	-0.04%
2023/06/30	0	0.00	3	16.71	16.82	-3	11,574	-0.03%
2023/06/29	1	16.87	5	16.81	16.76	-4	11,565	-0.03%
2023/06/28	30	16.72	2	16.82	16.73	28	11,475	0.24%
2023/06/27	2.5	16.71	94.5	16.78	16.67	-92	11,457	-0.80%
2023/06/26	3.7	16.77	28	16.84	16.82	-24.3	11,363	-0.21%
2023/06/21	0	0.00	118	16.93	16.98	-118	11,469	-1.03%	大賣/鉅額交易
2023/06/20	11.1	16.99	10	16.94	16.96	1.1	11,398	0.01%
2023/06/19	2.1	17.09	33.7	17.08	17.11	-31.6	11,412	-0.28%
2023/06/16	7.4	17.01	43	17.10	17.05	-35.6	11,176	-0.32%
2023/06/15	0	0.00	52.1	17.08	17.11	-52.1	10,985	-0.47%
2023/06/14	10.3	16.96	35	16.95	16.97	-24.7	10,657	-0.23%
2023/06/13	3	16.81	39.6	16.84	16.92	-36.6	10,349	-0.35%
2023/06/12	2.6	16.48	83	16.50	16.51	-80.4	9,615	-0.84%
2023/06/09	1.5	16.36	1	16.26	16.37	0.5	9,423	0.00%
2023/06/08	0	0.00	0.4	16.36	16.17	-0.4	9,368	0.00%
2023/06/07	2.5	16.31	37	16.33	16.38	-34.5	9,343	-0.37%
2023/06/06	2	16.13	10	16.18	16.15	-8	9,051	-0.09%
2023/06/05	1.1	16.18	72	16.19	16.13	-70.9	9,032	-0.78%
2023/06/02	0	0.00	64.6	16.20	16.18	-64.6	9,094	-0.71%
2023/06/01	1.7	16.00	12.6	16.00	16.01	-10.9	9,022	-0.12%
2023/05/31	4.1	16.11	4	16.03	16.13	0.1	9,047	0.00%
2023/05/30	0.1	16.10	41	16.15	16.18	-40.9	8,949	-0.46%
2023/05/29	0.5	16.17	50	16.12	16.12	-49.5	8,793	-0.56%
2023/05/26	33.6	15.85	53.9	15.88	15.91	-20.3	8,459	-0.24%
2023/05/25	0	0.00	7	15.49	15.50	-7	7,882	-0.09%
2023/05/24	2	15.20	0	0.00	15.25	2	7,636	0.03%
2023/05/23	1	15.20	1	15.24	15.27	0	7,618	0.00%
2023/05/22	6.1	15.24	4	15.22	15.24	2.1	7,626	0.03%
2023/05/19	0	0.00	147	15.26	15.28	-147	7,650	-1.92%	大賣/鉅額交易
2023/05/18	1.1	15.19	7.1	15.23	15.20	-6	7,519	-0.08%
2023/05/17	1	15.02	5	15.03	15.05	-4	7,458	-0.05%
2023/05/16	0.7	14.81	7	14.86	14.89	-6.3	7,397	-0.09%
2023/05/15	3.1	14.71	0	0.00	14.74	3.1	7,419	0.04%
2023/05/12	2	14.71	0	0.00	14.80	2	7,488	0.03%
2023/05/11	7.2	14.82	0	0.00	14.79	7.2	7,506	0.10%
2023/05/10	0.5	15.00	0	0.00	14.88	0.5	7,696	0.01%
2023/05/09	1.3	14.98	7	14.97	15.01	-5.7	7,685	-0.07%
2023/05/08	1	14.98	4	15.00	15.00	-3	7,741	-0.04%
2023/05/04	1	14.84	5	14.84	14.86	-4	7,939	-0.05%
2023/05/03	3.1	14.77	0	0.00	14.83	3.1	8,024	0.04%
2023/05/02	3.8	14.82	1	14.84	14.85	2.8	8,105	0.03%
2023/04/28	10.8	14.76	0	0.00	14.79	10.8	8,332	0.13%
2023/04/27	2.5	14.60	1	14.52	14.60	1.5	8,397	0.02%
2023/04/26	8	14.47	0	0.00	14.52	8	8,493	0.09%
2023/04/25	23.2	14.62	0	0.00	14.57	23.2	8,517	0.27%
2023/04/24	9.2	14.80	1	14.84	14.86	8.2	8,363	0.10%
2023/04/21	5.1	14.91	0	0.00	14.88	5.1	8,340	0.06%
2023/04/20	7.1	14.98	0	0.00	14.98	7.1	8,322	0.09%
2023/04/19	5.2	15.00	0	0.00	15.01	5.2	8,376	0.06%
2023/04/18	6.1	15.12	0	0.00	15.09	6.1	8,312	0.07%
2023/04/17	4.8	15.15	3	15.10	15.15	1.8	8,285	0.02%
2023/04/14	7	15.24	0	0.00	15.22	7	8,273	0.08%
2023/04/13	14	15.14	0	0.00	15.10	14	8,251	0.17%
2023/04/11	8	15.22	1	15.30	15.25	7	8,104	0.09%
2023/04/10	2.5	15.26	12	15.24	15.24	-9.5	8,171	-0.12%
2023/04/06	8	15.22	0	0.00	15.24	8	8,107	0.10%
2023/03/31	1	15.41	18	15.45	15.38	-17	8,098	-0.21%
2023/03/30	1	15.32	4.6	15.30	15.32	-3.6	8,008	-0.05%
2023/03/29	3	15.17	2	15.25	15.17	1	7,945	0.01%
2023/03/28	2	15.17	5	15.30	15.16	-3	8,007	-0.04%
2023/03/27	3.9	15.40	5	15.39	15.33	-1.1	7,964	-0.01%
2023/03/24	7	15.41	11	15.40	15.47	-4	8,071	-0.05%
2023/03/23	4	15.34	4	15.34	15.34	0	7,919	0.00%
2023/03/22	1.4	15.22	18	15.23	15.24	-16.6	7,785	-0.21%
2023/03/21	2	14.99	12	15.00	15.01	-10	7,628	-0.13%
2023/03/20	3.2	14.92	0	0.00	14.91	3.2	7,611	0.04%
2023/03/17	1	14.96	5	14.95	14.97	-4	7,617	-0.05%
2023/03/16	4.5	14.77	11.5	14.81	14.74	-7.1	7,577	-0.09%
2023/03/14	4.1	14.78	0	0.00	14.75	4.1	7,566	0.05%
2023/03/13	3	14.79	3	14.90	14.93	0	7,571	0.00%
2023/03/10	11	14.92	2	14.85	14.87	9	7,480	0.12%
2023/03/09	1.8	15.19	0	0.00	15.13	1.8	7,573	0.02%
2023/03/08	65.5	15.11	0	0.00	15.15	65.5	7,596	0.86%
2023/03/07	2	15.25	24	15.20	15.25	-22	7,514	-0.29%
2023/03/06	2.3	15.05	5.6	15.09	15.12	-3.3	7,416	-0.04%
2023/03/03	2.1	14.93	0	0.00	14.92	2.1	7,237	0.03%
2023/03/02	1.3	14.81	9	14.89	14.90	-7.8	7,254	-0.11%
2023/03/01	3.5	14.82	307.5	14.92	14.93	-304.1	7,229	-4.21%	大賣/鉅額交易
2023/02/24	1.6	14.79	1	14.86	14.70	0.6	7,110	0.01%
2023/02/23	1	14.84	0	0.00	14.84	1	7,099	0.01%
2023/02/22	9.6	14.60	1	14.61	14.61	8.6	7,134	0.12%
2023/02/21	3	14.80	2	14.80	14.81	1	7,183	0.01%
2023/02/20	3.5	14.80	2	14.77	14.76	1.5	7,433	0.02%
2023/02/17	2.1	14.75	0	0.00	14.74	2.1	7,692	0.03%
2023/02/16	1.7	14.80	1	14.86	14.86	0.7	7,773	0.01%
2023/02/15	4	14.73	6	14.80	14.71	-2	8,110	-0.02%
2023/02/14	2	14.96	1	14.99	14.97	1	8,036	0.01%
2023/02/13	5.3	14.86	32	14.83	14.87	-26.8	8,117	-0.33%
2023/02/10	0.2	15.00	8	14.95	14.97	-7.8	8,122	-0.10%
2023/02/09	7	14.95	0	0.00	14.96	7	8,128	0.09%
2023/02/08	3	14.92	7	14.96	14.94	-4	8,122	-0.05%
2023/02/07	2	14.67	7	14.66	14.66	-5	8,011	-0.06%
2023/02/06	4.3	14.75	2	14.77	14.70	2.3	8,017	0.03%
2023/02/03	0.1	14.87	20	14.83	14.88	-19.9	8,007	-0.25%
2023/02/02	0	0.00	14	14.87	14.88	-14	7,940	-0.18%
2023/02/01	1.8	14.64	3	14.59	14.64	-1.2	7,786	-0.02%
2023/01/31	31	14.58	13	14.64	14.53	18	7,746	0.23%
2023/01/30	2.7	14.69	25	14.62	14.67	-22.3	7,726	-0.29%
2023/01/17	2.6	14.40	0	0.00	14.41	2.6	7,756	0.03%
2023/01/16	1	14.46	1	14.45	14.40	0	7,755	0.00%
2023/01/13	0	0.00	16	14.42	14.34	-16	7,786	-0.21%
2023/01/12	54	14.30	0	0.00	14.30	54	7,868	0.69%
2023/01/11	0	0.00	2	14.34	14.34	-2	7,960	-0.03%
2023/01/10	0	0.00	34	14.35	14.33	-34	8,051	-0.42%
2023/01/09	1.7	14.14	7.5	14.12	14.23	-5.8	8,198	-0.07%
2023/01/06	2	13.84	0	0.00	13.83	2	8,176	0.02%
2023/01/05	0	0.00	2	13.75	13.66	-2	8,299	-0.02%
2023/01/04	1	13.65	0	0.00	13.65	1	8,366	0.01%
2023/01/03	3.3	13.50	0	0.00	13.67	3.3	8,789	0.04%
2022/12/30	1	13.58	11	13.59	13.55	-10	8,881	-0.11%
2022/12/29	1.1	13.49	2	13.37	13.48	-0.9	8,962	-0.01%
2022/12/28	8.1	13.51	0	0.00	13.50	8.1	9,133	0.09%
2022/12/27	0.7	13.72	3	13.79	13.74	-2.4	9,196	-0.03%
2022/12/26	2	13.67	0	0.00	13.68	2	9,320	0.02%
2022/12/23	2.2	13.66	0	0.00	13.67	2.2	9,553	0.02%
2022/12/22	8	13.86	15	13.86	13.85	-7	9,785	-0.07%
2022/12/21	1	13.69	0	0.00	13.69	1	10,201	0.01%
2022/12/20	8	13.74	33	13.71	13.68	-25	10,374	-0.24%
2022/12/19	2.7	13.97	40	13.91	13.96	-37.3	10,768	-0.35%
2022/12/16	40.4	13.98	3	13.99	14.03	37.4	11,049	0.34%
2022/12/15	20	14.26	9	14.24	14.26	11	11,061	0.10%
2022/12/14	1	14.30	7	14.30	14.33	-6	11,089	-0.05%
2022/12/13	4	14.13	2	14.22	14.14	2	11,110	0.02%
2022/12/12	5.5	14.15	0	0.00	14.18	5.5	11,188	0.05%
2022/12/09	41	14.32	86	14.25	14.29	-45	11,365	-0.40%
2022/12/08	3	14.12	7	14.12	14.10	-4	11,352	-0.04%
2022/12/07	6.1	14.28	12	14.37	14.25	-5.9	11,458	-0.05%
2022/12/06	7.3	14.50	4	14.53	14.42	3.3	11,445	0.03%
2022/12/05	11.1	14.74	2	14.80	14.69	9.1	11,618	0.08%
2022/12/02	42	14.66	1	14.67	14.67	41	11,739	0.35%
2022/12/01	1.6	14.66	6	14.72	14.69	-4.4	11,906	-0.04%
2022/11/30	10	14.42	6	14.40	14.45	4	11,773	0.03%
2022/11/29	1	14.27	28	14.22	14.29	-27	11,888	-0.23%
2022/11/28	2.3	14.29	2	14.30	14.24	0.3	12,067	0.00%
2022/11/25	2	14.50	6	14.51	14.49	-4	12,322	-0.03%
2022/11/24	3	14.49	51.3	14.48	14.53	-48.3	12,330	-0.39%
2022/11/23	3	14.38	8	14.38	14.34	-5	12,294	-0.04%
2022/11/22	2.1	14.27	26	14.29	14.32	-24	12,550	-0.19%
2022/11/21	5.2	14.31	9	14.31	14.26	-3.8	12,575	-0.03%
2022/11/18	10.1	14.37	13	14.45	14.34	-2.9	12,568	-0.02%
2022/11/17	1.6	14.36	30	14.32	14.40	-28.4	12,549	-0.23%
2022/11/16	9	14.36	31.8	14.37	14.36	-22.8	12,512	-0.18%
2022/11/15	87	14.29	10	14.19	14.33	77	12,365	0.62%
2022/11/14	6	13.86	5	13.89	13.86	1	12,084	0.01%
2022/11/11	1	13.66	10	13.73	13.74	-9	12,025	-0.07%
2022/11/10	5.3	13.14	0	0.00	13.15	5.3	11,709	0.05%
2022/11/09	20	13.20	16	13.14	13.23	4	11,775	0.03%
2022/11/08	0	0.00	1	12.90	12.84	-1	11,803	-0.01%
2022/11/07	2.5	12.73	2	12.70	12.76	0.5	11,873	0.00%
2022/11/03	1.1	12.54	45	12.53	12.56	-43.9	11,927	-0.37%
2022/11/02	4	12.64	9	12.60	12.66	-5	11,923	-0.04%
2022/11/01	1	12.61	2	12.56	12.57	-1	11,987	-0.01%
2022/10/31	0	0.00	13	12.41	12.52	-13	12,101	-0.11%
2022/10/28	10	12.28	0	0.00	12.30	10	12,211	0.08%
2022/10/27	3.9	12.45	2	12.48	12.46	1.9	12,256	0.02%
2022/10/26	1	12.32	7	12.30	12.29	-6	12,369	-0.05%
2022/10/25	4	12.33	0	0.00	12.25	4	12,355	0.03%
2022/10/24	2	12.60	2	12.70	12.52	0	12,126	0.00%
2022/10/21	0	0.00	12	12.53	12.45	-12	12,116	-0.10%
2022/10/20	7.1	12.33	16	12.38	12.52	-8.9	12,047	-0.07%
2022/10/19	2.4	12.70	0	0.00	12.60	2.4	11,973	0.02%
2022/10/18	5	12.74	2	12.70	12.74	3	11,909	0.03%
2022/10/17	3.3	12.59	12	12.57	12.65	-8.7	11,937	-0.07%
2022/10/14	5	12.83	12	12.79	12.82	-7	11,853	-0.06%
2022/10/13	10.5	12.48	0.5	12.58	12.42	10	11,930	0.08%
2022/10/12	4	12.47	0	0.00	12.53	4	11,846	0.03%
2022/10/11	27.7	12.61	0	0.00	12.56	27.7	11,820	0.23%
2022/10/07	4.5	13.23	0	0.00	13.18	4.5	11,523	0.04%
2022/10/05	5	13.35	9	13.36	13.32	-4	11,712	-0.03%
2022/10/04	6.2	12.94	2	12.96	12.98	4.2	11,704	0.04%
2022/10/03	6	12.60	0	0.00	12.60	6	11,642	0.05%
2022/09/30	11.1	12.64	18	12.63	12.74	-6.9	11,687	-0.06%
2022/09/29	7.1	12.84	36	12.90	12.82	-28.9	11,704	-0.25%
2022/09/28	64.1	12.95	21.2	13.08	12.85	42.9	11,624	0.37%
2022/09/27	2.7	13.20	4	13.20	13.20	-1.4	11,473	-0.01%
2022/09/26	66.8	13.23	109	13.25	13.17	-42.2	11,739	-0.36%	大賣/
2022/09/23	32.2	13.54	0	0.00	13.52	32.2	11,915	0.27%
2022/09/22	29	13.57	6.5	13.63	13.65	22.5	11,970	0.19%
2022/09/21	30.1	13.84	1	13.82	13.82	29.1	11,918	0.24%
2022/09/20	8.1	13.92	1	13.93	13.96	7.1	11,897	0.06%
2022/09/19	7.2	13.86	0	0.00	13.84	7.2	12,012	0.06%
2022/09/16	24	13.90	0	0.00	13.89	24	12,038	0.20%
2022/09/14	22	14.00	6	13.96	14.04	16	12,704	0.13%
2022/09/13	1	14.28	5	14.31	14.28	-4	12,659	-0.03%
2022/09/12	22.3	14.21	3.1	14.21	14.19	19.2	12,903	0.15%
2022/09/08	7.2	13.88	9	13.89	13.95	-1.9	13,206	-0.01%
2022/09/07	21.7	13.81	1	13.81	13.81	20.7	13,163	0.16%
2022/09/06	4	14.03	0	0.00	14.03	4	13,093	0.03%
2022/09/05	7.3	14.00	0	0.00	14.03	7.3	13,137	0.06%
2022/09/02	18.7	14.07	2	14.10	14.03	16.7	13,245	0.13%
2022/09/01	71.8	14.17	0	0.00	14.16	71.8	13,100	0.55%
2022/08/31	1.5	14.31	0	0.00	14.49	1.5	12,834	0.01%
2022/08/30	93.2	14.40	0	0.00	14.38	93.2	12,871	0.72%
2022/08/29	37.9	14.29	69	14.26	14.28	-31.1	12,919	-0.24%
2022/08/26	11	14.70	8	14.73	14.67	3	12,749	0.02%
2022/08/25	1	14.58	0	0.00	14.61	1	12,759	0.01%
2022/08/24	4.1	14.50	0	0.00	14.50	4.1	12,919	0.03%
2022/08/23	14.2	14.55	11	14.58	14.54	3.2	13,028	0.02%
2022/08/22	22.4	14.74	0	0.00	14.72	22.4	13,138	0.17%
2022/08/19	4.1	14.92	113	14.93	14.92	-109	13,147	-0.83%	大賣/鉅額交易
2022/08/18	11.2	14.84	1	14.85	14.90	10.2	13,211	0.08%
2022/08/17	5	14.95	0	0.00	14.98	5	13,218	0.04%
2022/08/16	7	14.99	4	15.00	14.98	3	13,274	0.02%
2022/08/15	3.1	15.17	12	15.19	15.22	-8.9	13,249	-0.07%
2022/08/12	6	15.06	18.4	15.06	15.06	-12.4	13,173	-0.09%
2022/08/11	4	14.94	6	14.96	14.96	-2	13,265	-0.02%
2022/08/10	11.5	14.73	25	14.72	14.72	-13.5	13,347	-0.10%
2022/08/09	6	14.75	12	14.79	14.86	-6	13,365	-0.04%
2022/08/08	6.5	14.84	10	14.84	14.85	-3.5	13,472	-0.03%
2022/08/05	25	14.86	9	14.82	14.90	16	13,577	0.12%
2022/08/04	111	14.56	0	0.00	14.55	111	13,782	0.81%	大買/鉅額交易
2022/08/03	10.1	14.47	100	14.48	14.51	-89.9	13,767	-0.65%
2022/08/02	20	14.39	7	14.38	14.43	13	14,030	0.09%
2022/08/01	8	14.61	0	0.00	14.66	8	14,102	0.06%
2022/07/29	52	14.68	5	14.70	14.68	47	14,264	0.33%
2022/07/28	5	14.64	1	14.66	14.59	4	14,348	0.03%
2022/07/27	57.7	14.51	14	14.42	14.56	43.7	14,332	0.30%
2022/07/26	17	14.48	2	14.45	14.46	15	14,410	0.10%
2022/07/25	7	14.61	6	14.64	14.63	1	14,536	0.01%
2022/07/22	13.1	14.73	13	14.76	14.68	0.1	14,811	0.00%
2022/07/21	1	14.59	113	14.63	14.70	-112	15,551	-0.72%	大賣/鉅額交易
2022/07/20	110.2	14.48	15	14.50	14.39	95.2	15,668	0.61%	大買/
2022/07/19	1	14.28	2.8	14.31	14.27	-1.8	16,185	-0.01%
2022/07/18	7.1	14.35	9	14.33	14.31	-1.9	16,688	-0.01%
2022/07/15	9	14.16	16	14.18	14.21	-7	16,789	-0.04%
2022/07/14	1	13.74	10	13.96	13.96	-9	16,882	-0.05%
2022/07/13	15	13.88	2	13.90	13.85	13	17,012	0.08%
2022/07/12	18.2	13.50	1	13.46	13.48	17.2	17,008	0.10%
2022/07/11	4.3	13.92	9	13.87	13.80	-4.7	17,665	-0.03%
2022/07/08	1.2	13.92	23	13.95	13.90	-21.8	17,839	-0.12%
2022/07/07	19.6	13.68	2	13.74	13.74	17.6	18,003	0.10%
2022/07/06	27.1	13.31	2.2	13.38	13.24	25	18,312	0.14%
2022/07/05	12.2	13.53	1	13.50	13.56	11.2	19,491	0.06%
2022/07/04	16.2	13.48	6	13.52	13.45	10.2	20,239	0.05%
2022/07/01	49	13.78	87	13.62	13.58	-38	20,803	-0.18%
2022/06/30	26.6	14.18	28	14.13	14.09	-1.4	20,734	-0.01%
2022/06/29	10	14.48	4.1	14.51	14.45	5.9	20,720	0.03%
2022/06/28	6.1	14.57	0	0.00	14.57	6.1	20,721	0.03%
2022/06/27	7.7	14.78	13	14.74	14.73	-5.4	20,805	-0.03%
2022/06/24	13.2	14.51	0	0.00	14.45	13.2	20,899	0.06%
2022/06/23	61	14.45	18	14.45	14.40	43	21,038	0.20%
2022/06/22	32	14.75	0	0.00	14.69	32	20,678	0.15%
2022/06/21	1	14.88	0	0.00	15.09	1	20,474	0.00%
2022/06/20	17.1	14.79	15	14.79	14.76	2.1	20,491	0.01%
2022/06/17	82.3	14.88	1	14.92	14.90	81.3	20,332	0.40%
2022/06/16	13	15.24	2	15.49	15.13	11	19,957	0.06%
2022/06/15	27.1	15.31	1	15.28	15.25	26.1	20,037	0.13%
2022/06/14	6	15.26	2	15.26	15.36	4	20,322	0.02%
2022/06/13	30	15.42	0	0.00	15.40	30	20,776	0.14%
2022/06/10	16.4	15.80	2	15.86	15.86	14.4	21,667	0.07%
2022/06/09	5	15.91	3.5	15.94	15.94	1.5	22,024	0.01%
2022/06/08	1	15.93	37	15.95	15.92	-36	22,281	-0.16%
2022/06/07	7.5	15.78	0	0.00	15.74	7.5	22,477	0.03%
2022/06/06	3.7	15.90	21	15.91	15.93	-17.4	22,863	-0.08%
2022/06/02	5	15.85	0	0.00	15.80	5	24,122	0.02%
2022/06/01	9	15.96	17.2	16.01	15.96	-8.2	25,330	-0.03%
2022/05/31	4.2	15.87	20.5	15.89	15.95	-16.4	25,536	-0.06%
2022/05/30	3.1	15.70	46	15.69	15.77	-42.9	25,459	-0.17%
2022/05/27	0.5	15.34	3	15.40	15.42	-2.5	25,444	-0.01%
2022/05/26	9.1	15.25	2.9	15.28	15.13	6.2	25,554	0.02%
2022/05/25	0	0.00	3	15.28	15.32	-3	25,883	-0.01%
2022/05/24	11.5	15.24	5	15.32	15.15	6.5	26,567	0.02%
2022/05/23	3	15.48	20.4	15.52	15.41	-17.4	26,587	-0.07%
2022/05/20	7.1	15.47	3.3	15.43	15.45	3.8	27,101	0.01%
2022/05/19	15.7	15.24	45	15.23	15.32	-29.3	27,147	-0.11%
2022/05/18	14	15.51	3	15.52	15.51	11	27,084	0.04%
2022/05/17	5	15.32	5	15.33	15.37	0	27,107	0.00%
2022/05/16	3.3	15.32	0	0.00	15.18	3.3	27,197	0.01%
2022/05/13	3	15.10	4	15.06	15.11	-1	27,422	0.00%
2022/05/12	25.8	14.98	6	14.94	14.92	19.8	27,802	0.07%
2022/05/11	13.3	15.11	10	15.06	15.12	3.3	27,620	0.01%
2022/05/10	30.6	14.88	13.5	14.99	15.08	17.1	27,643	0.06%
2022/05/09	9.8	15.08	0.5	15.11	15.07	9.3	27,519	0.03%
2022/05/06	20.3	15.22	1	15.26	15.28	19.3	27,527	0.07%
2022/05/05	13	15.60	0	0.00	15.57	13	27,728	0.05%
2022/05/04	14	15.38	2	15.38	15.36	12	28,009	0.04%
2022/05/03	9.4	15.32	4	15.35	15.33	5.4	28,510	0.02%
2022/04/29	11	15.44	3	15.44	15.40	8	28,744	0.03%
2022/04/28	22	15.18	1	15.27	15.23	21	29,240	0.07%
2022/04/27	90.6	15.01	5	15.02	15.09	85.6	29,309	0.29%
2022/04/26	11.2	15.33	1	15.31	15.31	10.2	28,911	0.04%
2022/04/25	86.2	15.37	25	15.37	15.33	61.2	29,443	0.21%
2022/04/22	27	15.68	0	0.00	15.71	27	29,162	0.09%
2022/04/21	17	15.94	14	15.98	15.90	3	29,114	0.01%
2022/04/20	7.6	15.80	5.1	15.82	15.82	2.5	29,187	0.01%
2022/04/19	27	15.73	0	0.00	15.70	27	29,134	0.09%
2022/04/18	26	15.65	10.3	15.66	15.65	15.7	29,234	0.05%
2022/04/15	145.8	15.72	2	15.72	15.68	143.8	29,229	0.49%	大買/鉅額交易
2022/04/14	21	16.00	1	16.04	16.03	20	28,961	0.07%
2022/04/13	89	15.92	1.3	15.98	16.04	87.7	29,199	0.30%
2022/04/12	98.1	15.71	3	15.68	15.70	95.1	29,207	0.33%
2022/04/11	246.9	15.79	3	15.72	15.69	243.9	28,947	0.84%	大買/鉅額交易
2022/04/08	122.8	16.04	4	16.03	16.04	118.8	27,781	0.43%	大買/鉅額交易
2022/04/07	201.4	16.19	6	16.26	16.11	195.4	26,888	0.73%	大買/鉅額交易
2022/04/06	68.1	16.38	1	16.40	16.41	67.1	26,149	0.26%
2022/04/01	30.3	16.61	2	16.60	16.64	28.3	25,797	0.11%
2022/03/31	15	16.85	2	16.86	16.81	13	25,776	0.05%
2022/03/30	6	16.86	8	16.85	16.88	-2	25,933	-0.01%
2022/03/29	15.5	16.74	2	16.72	16.73	13.5	26,083	0.05%
2022/03/28	22	16.68	1	16.77	16.78	21	25,972	0.08%
2022/03/25	5	16.96	8	17.01	16.98	-3	25,883	-0.01%
2022/03/24	8	16.88	0	0.00	16.95	8	25,834	0.03%
2022/03/23	14	16.93	26	16.97	16.95	-12	25,715	-0.05%
2022/03/22	36.2	16.79	0	0.00	16.80	36.2	25,757	0.14%
2022/03/21	9.6	16.87	2	16.89	16.83	7.6	25,675	0.03%
2022/03/18	22	16.70	0	0.00	16.73	22	25,632	0.09%
2022/03/17	10	16.66	18	16.63	16.78	-8	25,491	-0.03%
2022/03/16	61.7	16.12	12	16.16	16.15	49.7	25,130	0.20%
2022/03/15	170.2	16.15	1	16.15	16.11	169.2	24,577	0.69%	大買/鉅額交易
2022/03/14	31	16.57	0	0.00	16.50	31	23,695	0.13%
2022/03/11	16.8	16.74	1	16.70	16.68	15.8	23,398	0.07%
2022/03/10	25.3	16.88	10	16.80	16.90	15.3	23,247	0.07%
2022/03/09	62.9	16.41	2	16.42	16.42	60.9	23,071	0.26%
2022/03/08	174.1	16.34	7	16.26	16.22	167.1	22,900	0.73%	大買/鉅額交易
2022/03/07	169.4	16.79	3.7	16.78	16.75	165.7	21,843	0.76%	大買/鉅額交易
2022/03/04	57.5	17.24	1	17.24	17.22	56.5	20,768	0.27%
2022/03/03	3	17.47	0	0.00	17.45	3	20,607	0.01%
2022/03/02	17	17.41	2	17.40	17.42	15	20,814	0.07%
2022/03/01	1.2	17.54	1	17.38	17.53	0.2	20,657	0.00%
2022/02/25	25.5	17.25	3.4	17.30	17.23	22.1	20,648	0.11%
2022/02/24	64.3	17.40	36	17.44	17.24	28.3	20,455	0.14%
2022/02/23	3.2	17.61	2	17.64	17.71	1.2	19,855	0.01%
2022/02/22	38.6	17.58	0.1	17.57	17.62	38.5	20,062	0.19%
2022/02/21	9	17.77	6	17.72	17.85	3	19,793	0.02%
2022/02/18	5.5	17.85	6	17.86	17.87	-0.5	19,934	0.00%
2022/02/17	12.5	17.91	2	17.97	17.90	10.5	20,115	0.05%
2022/02/16	4.2	17.89	5	17.90	17.91	-0.8	20,429	0.00%
2022/02/15	21	17.65	12	17.69	17.63	9	20,841	0.04%
2022/02/14	64.7	17.66	33	17.65	17.65	31.7	20,557	0.15%
2022/02/11	4.7	18.04	0	0.00	18.06	4.7	20,227	0.02%
2022/02/10	7.1	18.02	34	18.05	18.12	-26.9	20,784	-0.13%
2022/02/09	15	17.82	0	0.00	17.95	15	20,838	0.07%
2022/02/08	12.4	17.78	0	0.00	17.79	12.4	21,179	0.06%
2022/02/07	30.5	17.66	3	17.67	17.67	27.5	21,046	0.13%
2022/01/26	26.6	17.72	22	17.72	17.69	4.6	20,705	0.02%
2022/01/25	46.6	17.80	11	17.78	17.81	35.6	20,540	0.17%
2022/01/24	14	17.86	12.2	17.76	18.05	1.9	20,119	0.01%
2022/01/21	52.7	17.89	24	17.90	17.84	28.7	19,919	0.14%
2022/01/20	23.1	18.11	11	18.13	18.17	12.1	19,337	0.06%
2022/01/19	47.4	18.23	3	18.29	18.20	44.4	19,241	0.23%
2022/01/18	31.2	18.49	2	18.59	18.42	29.2	19,116	0.15%
2022/01/17	16	19.01	14	19.00	19.06	2	18,411	0.01%
2022/01/14	21	18.72	1	18.71	18.78	20	18,099	0.11%
2022/01/13	9	18.87	11	18.87	18.88	-2	17,753	-0.01%
2022/01/12	5	18.78	0	0.00	18.80	5	17,639	0.03%
2022/01/11	13	18.73	70	18.71	18.75	-57	17,639	-0.32%
2022/01/10	12	18.71	2	18.79	18.83	10	17,562	0.06%
2022/01/07	28.1	18.83	14	18.83	18.83	14.1	17,563	0.08%
2022/01/06	23.8	19.01	7.5	19.00	19.01	16.3	17,197	0.09%
2022/01/05	9.2	19.32	15	19.35	19.32	-5.8	17,072	-0.03%
2022/01/04	7.1	19.20	104.5	19.23	19.26	-97.4	17,069	-0.57%	大賣/
2022/01/03	2	18.98	17.6	18.99	18.97	-15.6	16,901	-0.09%
2021/12/30	0.1	18.99	23	19.00	18.99	-22.9	16,969	-0.14%
2021/12/29	0	0.00	37	19.01	19.02	-37	17,228	-0.21%
2021/12/28	5.5	18.94	10	18.93	18.96	-4.5	17,563	-0.03%
2021/12/27	2	18.79	20.4	18.80	18.80	-18.4	17,709	-0.10%
2021/12/24	0.1	18.60	24.1	18.66	18.60	-24	18,427	-0.13%
2021/12/23	0	0.00	44	18.57	18.54	-44	18,563	-0.24%
2021/12/22	0	0.00	9	18.42	18.43	-9	19,112	-0.05%
2021/12/21	0	0.00	14	18.31	18.36	-14	19,086	-0.07%
2021/12/20	14	18.13	0	0.00	18.15	14	19,044	0.07%
2021/12/17	1	18.25	0	0.00	18.31	1	18,973	0.01%
2021/12/16	0	0.00	15	18.34	18.37	-15	18,968	-0.08%
2021/12/15	2	18.10	1	18.08	18.12	1	19,418	0.01%
2021/12/14	11.3	18.09	2	18.10	18.10	9.3	19,484	0.05%
2021/12/13	3	18.33	0	0.00	18.29	3	19,581	0.02%
2021/12/10	2	18.27	6	18.24	18.33	-4	19,635	-0.02%
2021/12/09	3.1	18.35	11	18.36	18.34	-7.9	19,655	-0.04%
2021/12/08	3.7	18.41	17.3	18.48	18.39	-13.6	19,708	-0.07%
2021/12/07	1.5	18.17	1	18.28	18.28	0.5	19,621	0.00%
2021/12/06	2	18.17	4	18.31	18.31	-2	19,626	-0.01%
2021/12/03	2.4	18.34	2.2	18.34	18.34	0.2	19,826	0.00%
2021/12/02	5	18.27	78	18.37	18.35	-73	19,893	-0.37%
2021/12/01	5	18.17	21.6	18.16	18.23	-16.6	20,062	-0.08%
2021/11/30	2	18.04	11	18.07	17.95	-9	20,299	-0.04%
2021/11/29	2.2	17.80	21	17.78	17.83	-18.8	20,539	-0.09%
2021/11/26	18.5	17.85	3	17.79	17.79	15.5	20,726	0.07%
2021/11/25	6	18.04	23.2	18.07	18.09	-17.2	20,586	-0.08%
2021/11/24	13.4	18.09	4	18.14	18.06	9.4	20,669	0.05%
2021/11/23	6.2	18.18	13	18.17	18.16	-6.8	20,564	-0.03%
2021/11/22	1.2	18.41	8	18.43	18.40	-6.9	20,589	-0.03%
2021/11/19	12	18.43	22.1	18.45	18.45	-10.1	20,531	-0.05%
2021/11/18	2	18.36	54.1	18.34	18.37	-52.1	20,303	-0.26%
2021/11/17	2.3	18.25	36	18.31	18.26	-33.8	20,162	-0.17%
2021/11/16	4	18.18	44	18.22	18.20	-40	20,258	-0.20%
2021/11/15	1.1	18.17	192	18.20	18.16	-190.9	20,710	-0.92%	大賣/鉅額交易
2021/11/12	2	17.99	83	18.00	18.00	-81	20,758	-0.39%
2021/11/11	3.6	17.85	10	17.82	17.83	-6.4	20,945	-0.03%
2021/11/10	4	17.89	21	17.93	17.98	-17	21,660	-0.08%
2021/11/09	17	18.00	69	18.00	17.95	-52	22,138	-0.23%
2021/11/08	11.1	17.73	23	17.75	17.76	-11.9	21,613	-0.06%
2021/11/05	4.3	17.58	25	17.57	17.65	-20.7	21,842	-0.09%
2021/11/04	5.4	17.49	4	17.51	17.39	1.4	21,743	0.01%
2021/11/03	1	17.38	26.1	17.40	17.39	-25.1	21,786	-0.12%
2021/11/02	1	17.45	81.5	17.48	17.38	-80.5	21,882	-0.37%
2021/11/01	0.4	17.34	3	17.32	17.35	-2.6	22,013	-0.01%
2021/10/29	1	17.23	0	0.00	17.25	1	22,273	0.00%
2021/10/28	7	17.34	0	0.00	17.36	7	22,322	0.03%
2021/10/27	8.1	17.31	29	17.35	17.40	-20.9	22,401	-0.09%
2021/10/26	6	17.30	66	17.28	17.29	-60	22,185	-0.27%
2021/10/25	13	17.12	22	17.13	17.11	-9	21,938	-0.04%
2021/10/22	2.2	17.06	3	17.10	17.09	-0.8	22,165	0.00%
2021/10/21	10	17.04	5	17.19	17.02	5	22,176	0.02%
2021/10/20	9	17.11	6.1	17.16	17.10	2.9	22,079	0.01%
2021/10/19	0	0.00	36	17.10	17.10	-36	22,052	-0.16%
2021/10/18	8	16.94	9.2	16.91	16.87	-1.2	22,080	-0.01%
2021/10/15	0.7	16.95	24	16.91	17.00	-23.3	22,038	-0.11%
2021/10/14	15.1	16.54	1	16.57	16.56	14.1	21,948	0.06%
2021/10/13	57.5	16.57	1	16.54	16.53	56.5	21,982	0.26%
2021/10/12	27.5	16.71	0	0.00	16.72	27.5	21,838	0.13%
2021/10/08	15	16.98	0	0.00	16.97	15	21,957	0.07%
2021/10/07	6	17.03	5	17.02	17.04	1	22,440	0.00%
2021/10/06	63.3	16.63	6	16.60	16.64	57.3	22,760	0.25%
2021/10/05	64.1	16.46	2	16.51	16.64	62.1	22,988	0.27%
2021/10/04	42.6	16.72	5	16.70	16.67	37.6	22,554	0.17%
2021/10/01	118.7	16.84	2	16.90	16.81	116.7	22,393	0.52%	大買/鉅額交易
2021/09/30	26.7	17.04	9	17.15	17.13	17.7	21,602	0.08%
2021/09/29	92.2	17.14	19	17.13	17.15	73.2	21,437	0.34%
2021/09/28	3.9	17.47	0	0.00	17.49	3.9	21,207	0.02%
2021/09/27	1	17.58	11	17.63	17.60	-10	21,287	-0.05%
2021/09/24	0	0.00	2	17.54	17.55	-2	21,310	-0.01%
2021/09/23	9	17.43	1	17.45	17.44	8	21,757	0.04%
2021/09/22	18.1	17.24	2	17.25	17.32	16.1	22,061	0.07%
2021/09/17	0	0.00	4	17.50	17.64	-4	21,532	-0.02%
2021/09/16	11.2	17.50	0	0.00	17.52	11.2	21,742	0.05%
2021/09/15	17	17.60	0	0.00	17.59	17	21,670	0.08%
2021/09/14	0	0.00	3	17.71	17.70	-3	21,868	-0.01%
2021/09/13	7.4	17.62	3	17.64	17.63	4.4	22,074	0.02%
2021/09/10	1	17.72	27	17.71	17.73	-26	22,458	-0.12%
2021/09/09	2	17.50	1	17.55	17.54	1	22,477	0.00%
2021/09/08	6	17.56	11	17.58	17.53	-5	22,527	-0.02%
2021/09/07	6	17.79	2	17.76	17.75	4	22,347	0.02%
2021/09/06	1	18.02	12	17.97	17.89	-11	22,432	-0.05%
2021/09/03	11.4	17.80	20	17.89	17.91	-8.6	22,256	-0.04%
2021/09/02	8.8	17.82	10.1	17.79	17.67	-1.3	22,145	-0.01%
2021/09/01	2.5	17.64	3	17.70	17.76	-0.5	21,852	0.00%
2021/08/31	5.6	17.39	3	17.40	17.55	2.6	21,609	0.01%
2021/08/30	2	17.41	18.7	17.43	17.47	-16.7	21,793	-0.08%
2021/08/27	25	17.25	19	17.29	17.32	6	21,880	0.03%
2021/08/26	12	17.27	0	0.00	17.22	12	22,094	0.05%
2021/08/25	23.1	17.20	5	17.18	17.20	18.1	22,174	0.08%
2021/08/24	14.1	17.07	3	17.09	17.06	11.1	22,432	0.05%
2021/08/23	10	16.92	14	16.97	17.03	-4	23,019	-0.02%
2021/08/20	40.8	16.54	11	16.62	16.57	29.8	23,224	0.13%
2021/08/19	94.6	16.72	29	16.77	16.63	65.6	23,161	0.28%
2021/08/18	62	16.79	5	16.79	17.02	57	22,591	0.25%
2021/08/17	127.1	16.99	2	16.98	16.95	125.1	22,622	0.55%	大買/鉅額交易
2021/08/16	70.5	17.63	35.5	17.56	17.58	34.9	22,120	0.16%
2021/08/13	52.2	17.80	1	17.80	17.77	51.2	21,684	0.24%
2021/08/12	13	18.00	7	18.02	17.97	6	21,271	0.03%
2021/08/11	25.1	18.00	11	17.96	17.97	14.1	21,493	0.07%
2021/08/10	52	18.13	21	18.15	18.08	31	21,854	0.14%
2021/08/09	6	18.16	4	18.18	18.19	2	22,606	0.01%
2021/08/06	44	18.28	10.1	18.31	18.32	33.9	23,340	0.15%
2021/08/05	9.1	18.32	71.1	18.42	18.42	-62	24,703	-0.25%
2021/08/04	13	18.25	21	18.22	18.26	-8	26,878	-0.03%
2021/08/03	0.4	18.09	77	18.08	18.11	-76.6	27,787	-0.28%
2021/08/02	1	17.89	4	18.02	18.03	-3	28,229	-0.01%
2021/07/30	2	17.89	0	0.00	17.83	2	28,625	0.01%
2021/07/29	3	17.79	12.3	17.86	17.92	-9.3	29,056	-0.03%
2021/07/28	30.5	17.53	31.8	17.57	17.63	-1.3	29,856	0.00%
2021/07/27	11	17.96	9.2	17.97	17.92	1.9	30,755	0.01%
2021/07/26	0	0.00	1.3	17.99	17.84	-1.3	31,732	0.00%
2021/07/23	6.4	18.07	3	18.03	17.93	3.4	32,699	0.01%
2021/07/22	3	18.02	18	17.97	17.98	-15	32,941	-0.05%
2021/07/21	36.2	17.87	23	17.83	17.78	13.2	33,388	0.04%
2021/07/20	4.3	17.87	14	17.85	17.84	-9.7	34,570	-0.03%
2021/07/19	20	17.98	18	17.95	17.99	2	35,369	0.01%
2021/07/16	14	18.11	21	18.19	18.21	-7	35,712	-0.02%
2021/07/15	7	18.29	129.2	18.32	18.35	-122.2	35,881	-0.34%	大賣/鉅額交易
2021/07/14	11	18.21	28.8	18.23	18.21	-17.8	35,831	-0.05%
2021/07/13	15.5	18.19	78	18.21	18.15	-62.5	35,605	-0.18%
2021/07/12	2	18.02	72	18.02	18.02	-70	35,526	-0.20%
2021/07/09	18.3	17.76	15	17.77	17.79	3.3	35,343	0.01%
2021/07/08	20.1	17.97	5	17.98	17.97	15.1	36,069	0.04%
2021/07/07	2.5	17.91	50	17.92	17.93	-47.6	36,338	-0.13%
2021/07/06	12.9	17.95	39.5	17.98	17.92	-26.6	36,675	-0.07%
2021/07/05	6.1	17.93	403	17.83	17.98	-396.9	37,057	-1.07%	大賣/鉅額交易
2021/07/02	65	17.70	10.1	17.69	17.70	54.9	37,477	0.15%
2021/07/01	66.2	17.70	14	17.70	17.66	52.2	37,841	0.14%
2021/06/30	5	17.82	22.2	17.84	17.79	-17.2	38,713	-0.04%
2021/06/29	3	17.72	15	17.74	17.70	-12	38,556	-0.03%
2021/06/28	4	17.61	6	17.56	17.60	-2	38,680	-0.01%
2021/06/25	3	17.71	47	17.71	17.61	-44	39,399	-0.11%
2021/06/24	1	17.59	6	17.64	17.60	-5	39,913	-0.01%
2021/06/23	3	17.50	36	17.51	17.61	-33	40,412	-0.08%
2021/06/22	41.8	17.28	17	17.27	17.24	24.8	40,591	0.06%
2021/06/21	29.1	17.43	33	17.41	17.35	-3.9	40,800	-0.01%
2021/06/18	8	17.75	14	17.80	17.73	-6	40,703	-0.01%
2021/06/17	8	17.68	32	17.68	17.79	-24	40,946	-0.06%
2021/06/16	2	17.76	12	17.77	17.74	-10	41,523	-0.02%
2021/06/15	5	17.77	32	17.80	17.82	-27	42,004	-0.06%
2021/06/11	11	17.67	13	17.71	17.65	-2	42,195	0.00%
2021/06/10	4	17.58	76.5	17.56	17.63	-72.5	42,239	-0.17%
2021/06/09	28	17.31	45	17.34	17.34	-17	42,127	-0.04%
2021/06/08	13	17.46	27.3	17.42	17.41	-14.3	42,417	-0.03%
2021/06/07	31.9	17.36	4	17.40	17.46	27.9	42,875	0.07%
2021/06/04	5.5	17.41	4.8	17.44	17.45	0.7	43,029	0.00%
2021/06/03	2	17.54	44	17.56	17.55	-42	44,013	-0.10%
2021/06/02	28.8	17.48	5	17.52	17.45	23.8	44,728	0.05%
2021/06/01	27.4	17.65	60.3	17.68	17.62	-32.9	45,561	-0.07%
2021/05/31	18.5	17.61	44	17.48	17.62	-25.5	46,682	-0.05%
2021/05/28	5.6	17.28	144	17.33	17.34	-138.4	46,531	-0.30%	大賣/鉅額交易
2021/05/27	18.5	17.03	111	17.04	17.13	-92.5	47,240	-0.20%	大賣/
2021/05/26	46	17.26	21	17.22	17.21	25	49,168	0.05%
2021/05/25	27	17.23	52.4	17.26	17.28	-25.4	49,583	-0.05%
2021/05/24	11	16.84	4	16.84	16.92	7	50,173	0.01%
2021/05/21	7.2	16.80	102	16.88	16.85	-94.8	50,800	-0.19%	大賣/
2021/05/20	21.1	16.61	6	16.66	16.55	15.1	51,218	0.03%
2021/05/19	110.9	16.74	38	16.80	16.73	72.9	51,988	0.14%	大買/
2021/05/18	20.1	16.55	120	16.75	16.90	-99.9	52,441	-0.19%	大賣/
2021/05/17	78.3	16.01	73	16.06	16.11	5.3	53,067	0.01%
2021/05/14	74.5	16.45	16	16.42	16.38	58.5	52,867	0.11%
2021/05/13	301.3	16.25	42	16.30	16.22	259.3	52,768	0.49%	大買/鉅額交易
2021/05/12	385.7	16.54	53.5	16.38	16.47	332.3	52,031	0.64%	大買/鉅額交易
2021/05/11	90.7	17.25	38	17.21	17.22	52.7	50,898	0.10%
2021/05/10	97.5	17.73	4	17.72	17.70	93.5	50,899	0.18%
2021/05/07	18.2	17.89	152	17.98	18.04	-133.8	52,265	-0.26%	大賣/鉅額交易
2021/05/06	90	17.67	80.5	17.71	17.65	9.5	53,493	0.02%
2021/05/05	101.4	17.56	3	17.73	17.48	98.4	54,278	0.18%	大買/
2021/05/04	132.8	17.67	112	17.71	17.76	20.8	56,203	0.04%	大買/大賣/
2021/05/03	98.4	18.12	37.3	18.09	18.00	61	59,360	0.10%
2021/04/29	15	18.60	178	18.60	18.60	-163	61,756	-0.26%	大賣/鉅額交易
2021/04/28	22.2	18.31	127.7	18.36	18.35	-105.6	62,654	-0.17%	大賣/鉅額交易
2021/04/27	9.2	18.40	117.8	18.40	18.37	-108.6	64,005	-0.17%	大賣/鉅額交易
2021/04/26	66.8	18.28	208.1	18.33	18.34	-141.3	64,712	-0.22%	大賣/鉅額交易
2021/04/23	37.6	17.86	67	17.96	18.04	-29.4	64,353	-0.05%
2021/04/22	37.1	17.81	29	17.87	17.76	8.1	64,900	0.01%
2021/04/21	81.9	17.85	67	17.84	17.83	14.9	65,398	0.02%
2021/04/20	10.3	17.90	36.1	17.93	17.96	-25.9	65,929	-0.04%
2021/04/19	59.5	17.90	61	17.92	17.89	-1.5	67,508	0.00%
2021/04/16	44.5	17.97	32	17.94	17.96	12.5	68,449	0.02%
2021/04/15	14	17.75	27.1	17.82	17.90	-13.1	68,634	-0.02%
2021/04/14	85.3	17.65	37	17.69	17.78	48.3	68,739	0.07%
2021/04/13	68	17.84	61	17.91	17.76	7	68,907	0.01%
2021/04/12	90.5	17.87	19	17.87	17.84	71.5	69,033	0.10%
2021/04/09	60.2	18.12	18.5	18.09	18.01	41.7	69,125	0.06%
2021/04/08	33.7	18.06	64.1	18.11	18.15	-30.4	68,801	-0.04%
2021/04/07	40.9	17.94	90	17.95	17.99	-49.1	67,971	-0.07%
2021/04/06	6.3	17.95	149.2	17.98	17.96	-143	67,655	-0.21%	大賣/鉅額交易
2021/04/01	60.5	17.74	43	17.74	17.71	17.5	66,875	0.03%
2021/03/31	27.8	17.77	64.4	17.72	17.70	-36.6	66,834	-0.05%
2021/03/30	20.3	17.74	178	17.81	17.87	-157.7	66,445	-0.24%	大賣/鉅額交易
2021/03/29	50.1	17.75	34.4	17.75	17.70	15.7	65,761	0.02%
2021/03/26	11	17.54	31	17.51	17.56	-20	65,339	-0.03%
2021/03/25	20.4	17.29	20	17.36	17.35	0.4	65,050	0.00%
2021/03/24	45	17.27	4	17.28	17.27	41	64,893	0.06%
2021/03/23	23.8	17.50	10	17.49	17.41	13.8	64,779	0.02%
2021/03/22	40.1	17.31	29	17.35	17.40	11.1	64,984	0.02%
2021/03/19	49.8	17.39	17	17.37	17.33	32.8	66,058	0.05%
2021/03/18	10.4	17.64	78.1	17.65	17.57	-67.7	67,552	-0.10%
2021/03/17	26.6	17.50	17	17.54	17.44	9.6	70,413	0.01%
2021/03/16	15.7	17.43	42	17.45	17.46	-26.3	72,674	-0.04%
2021/03/15	30.3	17.36	6.5	17.34	17.37	23.8	73,466	0.03%
2021/03/12	36.4	17.41	79	17.42	17.39	-42.6	74,352	-0.06%
2021/03/11	26	17.17	89	17.19	17.32	-63	75,143	-0.08%
2021/03/10	118.7	16.97	13	17.04	16.94	105.7	75,751	0.14%	大買/鉅額交易
2021/03/09	165	16.87	8	16.89	16.93	157	76,478	0.21%	大買/鉅額交易
2021/03/08	94	17.07	8	17.15	17.00	86	76,493	0.11%
2021/03/05	175.7	17.05	14	17.02	17.09	161.7	76,700	0.21%	大買/鉅額交易
2021/03/04	190.3	17.24	28	17.26	17.20	162.3	76,767	0.21%	大買/鉅額交易
2021/03/03	50	17.42	18	17.34	17.58	32	76,449	0.04%
2021/03/02	88.3	17.54	18	17.67	17.35	70.3	77,252	0.09%
2021/02/26	243.8	17.59	18.5	17.60	17.54	225.3	77,405	0.29%	大買/鉅額交易
2021/02/25	62.7	17.94	22.5	17.94	17.95	40.2	76,157	0.05%
2021/02/24	94.3	17.87	34.3	17.89	17.79	60	76,938	0.08%
2021/02/23	72.5	17.93	59	17.96	18.00	13.5	77,011	0.02%
2021/02/22	47.2	18.15	109	18.12	18.08	-61.8	77,427	-0.08%	大賣/
2021/02/19	61.4	17.99	45	18.01	18.04	16.4	78,003	0.02%
2021/02/18	64.2	18.13	71	18.23	18.17	-6.9	78,249	-0.01%
2021/02/17	86.7	18.14	122.3	18.13	18.13	-35.6	78,754	-0.05%	大賣/
2021/02/05	34	17.66	26	17.66	17.61	8	78,509	0.01%
2021/02/04	35	17.46	14	17.46	17.46	21	78,852	0.03%
2021/02/03	57.6	17.65	49.6	17.60	17.62	8	79,568	0.01%
2021/02/02	66.3	17.50	64.8	17.58	17.55	1.5	80,301	0.00%
2021/02/01	78.5	16.88	81.8	16.80	17.13	-3.3	80,067	0.00%
2021/01/29	165	17.04	22	17.01	16.83	143	80,013	0.18%	大買/鉅額交易
2021/01/28	153.7	17.23	63	17.19	17.16	90.7	78,716	0.12%	大買/
2021/01/27	118.4	17.57	149	17.56	17.61	-30.6	77,716	-0.04%	大買/大賣/
2021/01/26	356.8	17.71	210.2	17.63	17.51	146.6	77,631	0.19%	大買/大賣/鉅額交易
2021/01/25	544.1	17.95	52	17.93	17.90	492.1	74,619	0.66%	大買/鉅額交易
2021/01/22	448.9	18.32	480.9	18.42	18.50	-32	68,426	-0.05%	大買/大賣/
2021/01/21	310.3	17.89	101.1	17.90	18.00	209.2	63,601	0.33%	大買/大賣/鉅額交易
2021/01/20	125.3	17.49	40	17.38	17.39	85.3	61,628	0.14%	大買/
2021/01/19	141	17.20	42	17.26	17.38	99	60,022	0.16%	大買/
2021/01/18	123.4	16.82	57.7	16.77	16.93	65.8	59,041	0.11%	大買/
2021/01/15	460	17.24	69	17.18	17.01	391	58,861	0.66%	大買/鉅額交易
2021/01/14	281.2	17.02	23	17.03	17.01	258.2	57,342	0.45%	大買/鉅額交易
2021/01/13	90	16.83	119	16.83	16.91	-29	56,934	-0.05%	大賣/
2021/01/12	158.8	16.68	40.6	16.69	16.55	118.1	56,808	0.21%	大買/鉅額交易
2021/01/11	242.8	16.83	182	16.65	17.23	60.8	53,809	0.11%	大買/大賣/
2021/01/08	105	16.31	7	16.29	16.43	98	52,386	0.19%	大買/
2021/01/07	65.1	16.04	30	15.98	16.12	35.1	52,688	0.07%
2021/01/06	113.7	15.89	45	15.86	15.85	68.7	53,630	0.13%	大買/
2021/01/05	90.8	15.68	109	15.64	15.77	-18.2	52,877	-0.03%	大賣/
2021/01/04	38	15.52	49.1	15.54	15.61	-11.1	53,579	-0.02%
2020/12/31	27.3	15.23	8	15.22	15.25	19.3	54,191	0.04%
2020/12/30	12	15.10	5	15.10	15.17	7	56,374	0.01%
2020/12/29	27	15.11	5	15.07	15.08	22	59,253	0.04%
2020/12/28	20	15.06	12	15.10	15.12	8	62,505	0.01%
2020/12/25	11	14.98	6.2	14.95	14.97	4.8	66,196	0.01%
2020/12/24	25	14.90	0	0.00	14.88	25	70,374	0.04%
2020/12/23	16	14.81	0.5	14.86	14.85	15.5	76,469	0.02%
2020/12/22	56	14.88	2	14.91	14.76	54	83,657	0.06%
2020/12/21	41.1	14.78	16	14.79	14.90	25.1	90,538	0.03%
2020/12/18	22.3	14.87	1.2	14.89	14.84	21.1	100,035	0.02%
2020/12/17	47.1	14.85	3	14.80	14.87	44.1	112,824	0.04%
2020/12/16	22	14.85	8	14.85	14.85	14	130,406	0.01%
2020/12/15	189.7	14.74	10.2	14.73	14.67	179.5	153,437	0.12%	大買/鉅額交易
2020/12/14	312.9	14.86	2	14.87	14.83	310.9	173,134	0.18%	大買/鉅額交易
2020/12/11	433.2	15.06	6.1	15.05	15.02	427.1	191,121	0.22%	大買/鉅額交易
2020/12/10	443.2	15.32	2	15.29	15.30	441.2	167,046	0.26%	大買/鉅額交易