國泰台灣5G+ (00881)-元大-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
21.04
漲跌
▲0.32
漲幅
+1.54%
成交量
14,686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－元大-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

元大-高雄券商分點個股進出
元大-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
2024/04/29	0	0.00	17	21.05	21.04	-17	15,798	-0.11%
2024/04/26	7	20.81	4.6	20.75	20.72	2.4	15,804	0.02%
2024/04/25	1.2	20.47	0	0.00	20.37	1.2	15,916	0.01%
2024/04/24	15	20.64	8	20.69	20.77	7	15,937	0.04%
2024/04/23	3	19.92	0	0.00	19.95	3	16,085	0.02%
2024/04/22	2.3	19.78	10	19.92	19.71	-7.7	16,494	-0.05%
2024/04/19	18.2	20.13	41	20.18	20.01	-22.8	16,563	-0.14%
2024/04/18	0	0.00	6	20.70	21.00	-6	16,239	-0.04%
2024/04/17	2	20.72	2	20.89	20.86	0	16,369	0.00%
2024/04/16	3.7	20.64	2.1	20.65	20.65	1.6	16,335	0.01%
2024/04/15	2.6	21.41	1	21.46	21.29	1.6	16,121	0.01%
2024/04/12	1	21.85	0	0.00	21.79	1	16,083	0.01%
2024/04/11	4	21.80	2	21.83	21.79	2	16,090	0.01%
2024/04/10	23	21.98	0	0.00	21.94	23	16,169	0.14%
2024/04/09	0	0.00	11.6	21.86	21.98	-11.6	16,329	-0.07%
2024/04/08	0	0.00	12	21.73	21.68	-12	16,286	-0.07%
2024/04/03	0	0.00	6	21.50	21.66	-6	16,371	-0.04%
2024/04/02	0	0.00	9.1	21.64	21.71	-9.1	16,391	-0.06%
2024/04/01	4	21.38	1	21.33	21.33	3	16,531	0.02%
2024/03/29	0	0.00	26.3	21.45	21.46	-26.3	16,564	-0.16%
2024/03/28	6	21.22	23	21.39	21.45	-17	16,652	-0.10%
2024/03/27	0	21.24	32	21.18	21.25	-32	16,598	-0.19%
2024/03/26	1	21.08	22	21.12	21.06	-21	16,488	-0.13%
2024/03/25	3	21.27	0	0.00	21.24	3	16,705	0.02%
2024/03/22	4	21.31	6.3	21.24	21.34	-2.3	16,687	-0.01%
2024/03/21	2	21.11	33.7	21.07	21.20	-31.7	16,547	-0.19%
2024/03/20	7	20.79	17.8	20.87	20.68	-10.8	16,371	-0.07%
2024/03/19	10.2	20.69	8	20.82	20.83	2.2	16,663	0.01%
2024/03/18	2	20.78	15.4	20.61	20.79	-13.4	16,596	-0.08%
2024/03/15	0.1	20.43	34	20.49	20.42	-33.9	16,421	-0.21%
2024/03/14	3	20.48	1	20.44	20.43	2	16,176	0.01%
2024/03/13	16.6	20.82	32	20.83	20.68	-15.5	16,061	-0.10%
2024/03/12	0	0.00	27.8	20.53	20.70	-27.8	15,891	-0.17%
2024/03/11	3	20.36	35	20.33	20.36	-32	15,764	-0.20%
2024/03/08	35	20.56	36.7	20.64	20.42	-1.7	15,625	-0.01%
2024/03/07	0	0.00	19.5	20.34	20.30	-19.5	15,092	-0.13%
2024/03/06	9	19.72	9	19.86	19.99	0	14,767	0.00%
2024/03/05	2	19.63	15	19.78	19.78	-13	14,537	-0.09%
2024/03/04	1	19.62	56.8	19.53	19.59	-55.8	14,383	-0.39%
2024/03/01	0.5	19.11	23	19.21	19.09	-22.5	14,042	-0.16%
2024/02/29	1.1	19.10	10.5	19.15	19.17	-9.4	13,947	-0.07%
2024/02/27	0	0.00	51.3	19.12	19.16	-51.3	13,803	-0.37%
2024/02/26	1	19.15	53.4	19.19	19.26	-52.4	13,672	-0.38%
2024/02/23	2.3	19.11	15.9	19.17	19.15	-13.6	13,501	-0.10%
2024/02/22	1	18.90	34.6	18.93	18.97	-33.6	13,346	-0.25%
2024/02/21	15	18.70	13.2	18.70	18.71	1.8	13,128	0.01%
2024/02/20	0	0.00	8.4	18.79	18.83	-8.4	13,257	-0.06%
2024/02/19	2.1	18.63	27.1	18.67	18.65	-25	13,171	-0.19%
2024/02/16	20	18.79	76.1	18.80	18.70	-56.1	13,254	-0.42%
2024/02/15	3	18.70	63.7	18.81	18.81	-60.7	13,225	-0.46%
2024/02/05	0	0.00	5.4	18.08	18.11	-5.4	12,711	-0.04%
2024/02/02	0	0.00	12.1	18.00	18.00	-12.1	12,531	-0.10%
2024/02/01	1.2	17.80	1	17.82	17.86	0.2	12,557	0.00%
2024/01/31	8.2	17.97	3.1	18.04	17.92	5.2	12,578	0.04%
2024/01/30	1	18.15	5.3	18.13	18.15	-4.3	12,548	-0.03%
2024/01/29	0	0.00	3.1	18.05	18.06	-3.1	12,426	-0.02%
2024/01/26	1.3	17.98	12	17.94	17.94	-10.7	12,251	-0.09%
2024/01/25	1.1	18.00	16.1	18.01	18.02	-15	12,232	-0.12%
2024/01/24	4	17.88	51	17.90	17.85	-47	11,931	-0.39%
2024/01/23	7.2	17.81	9.1	17.84	17.86	-1.9	11,933	-0.02%
2024/01/22	3	17.85	10.6	17.81	17.82	-7.6	11,849	-0.06%
2024/01/19	7.2	17.40	1.4	17.40	17.57	5.8	11,772	0.05%
2024/01/18	7.3	17.02	4	16.98	17.01	3.3	11,561	0.03%
2024/01/17	11.9	17.09	2	17.17	16.97	9.9	11,465	0.09%
2024/01/16	16.3	17.97	0	0.00	17.94	16.3	11,181	0.15%
2024/01/15	73.2	18.14	9.1	18.13	18.10	64.1	10,772	0.60%
2024/01/12	1.3	17.93	1	18.00	18.01	0.3	10,652	0.00%
2024/01/11	6.3	17.95	1	17.97	18.00	5.3	10,600	0.05%
2024/01/10	4.1	17.91	1	17.92	17.90	3.1	10,527	0.03%
2024/01/09	6.1	17.99	2.5	18.08	17.96	3.6	10,434	0.03%
2024/01/08	8.1	17.95	10.1	18.05	17.95	-2	10,398	-0.02%
2024/01/05	6.2	17.94	1	18.03	17.91	5.2	10,305	0.05%
2024/01/04	4	17.96	1	18.03	17.97	3	10,228	0.03%
2024/01/03	23.7	18.04	27.5	18.01	17.98	-3.8	10,211	-0.04%
2024/01/02	3.3	18.37	3.2	18.28	18.29	0.1	9,927	0.00%
2023/12/29	1	18.45	22.4	18.51	18.52	-21.4	9,874	-0.22%
2023/12/28	2	18.48	4.6	18.48	18.46	-2.6	9,752	-0.03%
2023/12/27	6	18.51	22.3	18.45	18.49	-16.3	9,703	-0.17%
2023/12/26	7	18.19	21.4	18.23	18.26	-14.4	9,420	-0.15%
2023/12/25	0	0.00	101.2	18.08	18.14	-101.2	9,260	-1.09%	大賣/鉅額交易
2023/12/22	0	0.00	51.2	18.03	18.04	-51.2	8,975	-0.57%
2023/12/21	1.1	17.88	0	0.00	17.95	1.1	8,802	0.01%
2023/12/20	1	18.03	8.5	18.06	18.05	-7.5	8,759	-0.09%
2023/12/19	0.1	17.93	1.2	17.96	17.98	-1.1	8,430	-0.01%
2023/12/18	0.2	17.95	6	17.97	18.03	-5.8	8,501	-0.07%
2023/12/15	1	18.05	8.2	18.10	18.03	-7.2	8,414	-0.09%
2023/12/14	1	18.01	45	17.99	18.01	-44	8,222	-0.54%
2023/12/13	0	0.00	6.4	17.77	17.78	-6.4	7,749	-0.08%
2023/12/12	0	0.00	0.1	17.66	17.65	-0.1	7,757	0.00%
2023/12/11	0.1	17.61	0.2	17.63	17.62	-0.1	7,795	0.00%
2023/12/08	0.3	17.60	13	17.69	17.58	-12.7	7,802	-0.16%
2023/12/07	1	17.50	0	0.00	17.49	1	7,781	0.01%
2023/12/06	0	0.00	2.1	17.56	17.55	-2.1	7,854	-0.03%
2023/12/05	4.7	17.49	8.4	17.52	17.50	-3.7	7,818	-0.05%
2023/12/04	3.2	17.64	16	17.63	17.63	-12.8	7,763	-0.16%
2023/12/01	5	17.66	11	17.62	17.69	-6	7,818	-0.08%
2023/11/30	1	17.65	1	17.68	17.69	0	7,820	0.00%
2023/11/29	4	17.65	9.5	17.68	17.66	-5.5	7,839	-0.07%
2023/11/28	0.1	17.48	3.5	17.63	17.61	-3.4	7,726	-0.04%
2023/11/27	4.4	17.53	2.5	17.57	17.46	1.9	7,657	0.02%
2023/11/24	0	0.00	1.5	17.65	17.64	-1.5	7,616	-0.02%
2023/11/22	7.2	17.70	0	0.00	17.67	7.2	7,594	0.09%
2023/11/21	0	0.00	56.9	17.76	17.79	-56.9	7,633	-0.74%
2023/11/20	0	0.00	7.2	17.56	17.58	-7.2	7,513	-0.10%
2023/11/17	0	0.00	26.8	17.49	17.53	-26.8	7,461	-0.36%
2023/11/16	0	0.00	2.3	17.47	17.44	-2.3	7,268	-0.03%
2023/11/15	0.1	17.43	26.3	17.46	17.46	-26.2	7,226	-0.36%
2023/11/14	1	17.35	21.3	17.34	17.33	-20.3	7,237	-0.28%
2023/11/13	1	17.28	46.3	17.29	17.28	-45.3	7,225	-0.63%
2023/11/10	1	17.07	12	17.06	17.07	-11	7,180	-0.15%
2023/11/09	0	0.00	8	17.15	17.18	-8	7,271	-0.11%
2023/11/08	0	0.00	10.2	17.19	17.13	-10.2	7,323	-0.14%
2023/11/07	3	16.97	10	17.00	16.99	-7	7,284	-0.10%
2023/11/06	0	0.00	1.1	17.04	16.98	-1.1	7,417	-0.01%
2023/11/03	0	0.00	0.1	16.76	16.79	-0.1	7,365	0.00%
2023/11/02	0	0.00	18.6	16.63	16.71	-18.6	7,439	-0.25%
2023/11/01	4	16.29	0.1	16.33	16.28	4	7,484	0.05%
2023/10/31	17	16.27	0	0.00	16.22	17	7,611	0.22%
2023/10/30	0	0.00	0.1	16.50	16.40	-0.1	7,811	0.00%
2023/10/27	3.1	16.35	0	0.00	16.35	3.1	8,009	0.04%
2023/10/26	10.1	16.38	0	0.00	16.36	10.1	8,241	0.12%
2023/10/25	1	16.71	2	16.81	16.71	-1	8,415	-0.01%
2023/10/24	4.2	16.60	19	16.60	16.67	-14.8	8,648	-0.17%
2023/10/23	9	16.65	16	16.67	16.63	-7	8,708	-0.08%
2023/10/20	1.1	16.74	2.1	16.80	16.86	-1	9,136	-0.01%
2023/10/19	2	16.83	0	0.00	16.85	2	9,178	0.02%
2023/10/18	4.3	16.85	0	0.00	16.82	4.3	9,258	0.05%
2023/10/17	0	0.00	6.1	17.26	17.10	-6.1	9,237	-0.07%
2023/10/16	2.1	17.18	4	17.21	17.13	-1.9	9,450	-0.02%
2023/10/13	9	17.26	11.1	17.26	17.27	-2.1	9,745	-0.02%
2023/10/12	0	0.00	13.6	17.25	17.28	-13.6	9,979	-0.14%
2023/10/11	1.3	17.21	1.1	17.35	17.21	0.2	10,485	0.00%
2023/10/06	2	17.09	0.1	17.15	17.09	1.9	11,075	0.02%
2023/10/05	0	0.00	0.1	16.96	17.03	-0.1	11,359	0.00%
2023/10/04	5.3	16.79	6	16.76	16.83	-0.8	11,467	-0.01%
2023/10/03	1	17.10	1	17.00	16.95	0	11,522	0.00%
2023/10/02	0	0.00	2.5	16.99	17.05	-2.5	11,625	-0.02%
2023/09/28	2	16.74	0.1	16.80	16.71	1.9	11,666	0.02%
2023/09/27	0	0.00	1	16.56	16.61	-1	11,727	-0.01%
2023/09/26	15.2	16.67	1	16.60	16.58	14.2	12,185	0.12%
2023/09/25	2	16.80	2.1	16.77	16.81	-0.1	12,400	0.00%
2023/09/22	1.1	16.51	0	0.00	16.65	1.1	12,465	0.01%
2023/09/21	12.3	16.63	0	0.00	16.61	12.3	12,518	0.10%
2023/09/20	2.2	16.94	6	16.89	16.85	-3.8	12,469	-0.03%
2023/09/19	0.2	17.04	0	0.00	16.98	0.2	12,578	0.00%
2023/09/18	1	17.07	0	0.00	17.06	1	12,658	0.01%
2023/09/15	0	0.00	1.2	17.25	17.28	-1.2	12,841	-0.01%
2023/09/14	2	17.12	5.2	17.10	17.14	-3.2	12,844	-0.02%
2023/09/13	4	16.86	0	0.00	16.86	4	13,021	0.03%
2023/09/12	2.3	16.84	10.2	16.80	16.89	-7.9	13,210	-0.06%
2023/09/11	8.2	16.72	6	16.75	16.70	2.2	13,595	0.02%
2023/09/08	3.2	16.89	0	0.00	16.90	3.2	13,902	0.02%
2023/09/07	8	17.07	0	0.00	17.04	8	14,633	0.05%
2023/09/06	1.2	17.18	1	17.20	17.18	0.2	14,850	0.00%
2023/09/05	1	17.12	0.1	17.12	17.16	0.9	14,939	0.01%
2023/09/04	0	0.00	15	17.05	17.12	-15	15,050	-0.10%
2023/09/01	2	17.06	25	17.07	17.01	-23	15,303	-0.15%
2023/08/31	1	17.06	1	17.11	17.07	0	15,420	0.00%
2023/08/30	24.1	17.16	1	17.19	17.09	23.1	15,533	0.15%
2023/08/29	5	16.92	0	0.00	16.99	5	15,816	0.03%
2023/08/28	0	0.00	15	16.93	16.92	-15	15,857	-0.09%
2023/08/25	26.6	17.01	3	16.97	16.88	23.6	15,972	0.15%
2023/08/24	13	17.35	1.2	17.38	17.33	11.8	16,169	0.07%
2023/08/23	2	16.99	0	0.00	17.02	2	16,323	0.01%
2023/08/22	0	16.94	0.1	16.91	16.87	-0.1	16,954	0.00%
2023/08/21	2	16.78	0	0.00	16.74	2	17,253	0.01%
2023/08/18	8.1	16.84	11	16.75	16.79	-2.9	17,212	-0.02%
2023/08/17	4	17.02	3	17.04	17.02	1	17,062	0.01%
2023/08/16	12.1	16.86	9	16.79	16.92	3.1	16,979	0.02%
2023/08/15	14	17.32	1.1	17.39	17.25	12.9	17,041	0.08%
2023/08/14	12.2	17.12	24	17.09	17.12	-11.8	17,114	-0.07%
2023/08/11	2	17.27	7.5	17.27	17.23	-5.5	17,097	-0.03%
2023/08/10	17.9	17.22	16.5	17.27	17.20	1.4	17,044	0.01%
2023/08/09	24.2	17.60	1	17.62	17.55	23.2	16,913	0.14%
2023/08/08	5.5	17.59	3	17.65	17.62	2.5	16,904	0.01%
2023/08/07	13	17.66	1.4	17.69	17.76	11.6	16,812	0.07%
2023/08/04	6.2	17.42	5.1	17.43	17.44	1.2	16,742	0.01%
2023/08/02	47	17.76	23	17.54	17.47	24	16,610	0.14%
2023/08/01	16.1	17.93	10.2	17.82	17.92	5.9	16,399	0.04%
2023/07/31	16.3	18.08	5.1	18.16	17.84	11.2	16,247	0.07%
2023/07/28	5.1	17.92	6.1	18.01	18.06	-1.1	15,908	-0.01%
2023/07/27	11.1	17.97	22.5	17.99	17.92	-11.4	15,626	-0.07%
2023/07/26	7	17.92	10.1	17.99	17.91	-3.1	15,393	-0.02%
2023/07/25	12	18.10	34.4	18.06	17.98	-22.4	15,259	-0.15%
2023/07/24	5.5	17.82	3.1	17.85	17.88	2.4	14,764	0.02%
2023/07/21	4	17.46	15	17.55	17.65	-11	14,599	-0.08%
2023/07/20	2	17.68	11	17.74	17.73	-9	14,612	-0.06%
2023/07/19	2	17.94	13.2	17.82	17.68	-11.2	14,575	-0.08%
2023/07/18	10	17.95	13.3	17.97	17.90	-3.3	14,455	-0.02%
2023/07/17	9.3	17.84	9.7	17.83	17.85	-0.4	14,178	0.00%
2023/07/14	0	17.71	52.5	17.72	17.83	-52.4	13,975	-0.38%
2023/07/13	4.2	17.55	81.8	17.72	17.59	-77.6	13,456	-0.58%
2023/07/12	0	0.00	13.3	17.28	17.31	-13.3	12,792	-0.10%
2023/07/11	7	17.06	13.3	17.09	17.11	-6.3	12,509	-0.05%
2023/07/10	0.1	16.88	0.1	16.95	16.79	0	12,464	0.00%
2023/07/07	2.1	16.79	7.3	16.87	16.84	-5.3	12,416	-0.04%
2023/07/06	7.3	17.02	26	17.09	16.93	-18.7	12,291	-0.15%
2023/07/05	7	17.23	35.1	17.22	17.22	-28.1	12,159	-0.23%
2023/07/04	5.1	17.28	49.5	17.25	17.30	-44.4	12,128	-0.37%
2023/07/03	6	17.06	64.4	17.10	17.08	-58.4	11,735	-0.50%
2023/06/29	3	16.85	12.8	16.81	16.76	-9.8	11,565	-0.08%
2023/06/28	2.5	16.72	3.3	16.79	16.73	-0.8	11,475	-0.01%
2023/06/27	2.2	16.70	36	16.77	16.67	-33.8	11,457	-0.29%
2023/06/26	4	16.79	1.1	16.85	16.82	2.9	11,363	0.03%
2023/06/21	10	16.96	36.2	16.96	16.98	-26.2	11,469	-0.23%
2023/06/20	7.2	16.96	1.1	16.97	16.96	6.1	11,398	0.05%
2023/06/19	14	17.08	92.5	17.08	17.11	-78.5	11,412	-0.69%
2023/06/16	3	17.08	30.2	17.07	17.05	-27.2	11,176	-0.24%
2023/06/15	5	17.09	103.4	17.08	17.11	-98.4	10,985	-0.90%	大賣/
2023/06/14	19	16.91	57.3	16.92	16.97	-38.3	10,657	-0.36%
2023/06/13	7	16.79	26.1	16.83	16.92	-19.1	10,349	-0.18%
2023/06/12	0	0.00	15.2	16.49	16.51	-15.2	9,615	-0.16%
2023/06/09	2	16.35	20.1	16.34	16.37	-18.1	9,423	-0.19%
2023/06/08	3.1	16.22	3.2	16.29	16.17	-0.1	9,368	0.00%
2023/06/07	0	0.00	13.4	16.33	16.38	-13.4	9,343	-0.14%
2023/06/06	2.1	16.16	0	0.00	16.15	2.1	9,051	0.02%
2023/06/05	4.1	16.15	3	16.17	16.13	1.1	9,032	0.01%
2023/06/02	7	16.17	42	16.17	16.18	-35	9,094	-0.39%
2023/06/01	5.3	15.99	1	16.00	16.01	4.3	9,022	0.05%
2023/05/31	0.3	16.09	24	16.05	16.13	-23.7	9,047	-0.26%
2023/05/30	6	16.18	8	16.16	16.18	-2	8,949	-0.02%
2023/05/29	13	16.14	5.6	16.15	16.12	7.4	8,793	0.08%
2023/05/26	11.1	15.88	67.9	15.90	15.91	-56.8	8,459	-0.67%
2023/05/25	5	15.49	11	15.45	15.50	-6	7,882	-0.08%
2023/05/24	1	15.19	0	0.00	15.25	1	7,636	0.01%
2023/05/23	1	15.25	1	15.30	15.27	0	7,618	0.00%
2023/05/22	0	15.27	11	15.23	15.24	-11	7,626	-0.14%
2023/05/19	0	15.22	5.3	15.24	15.28	-5.3	7,650	-0.07%
2023/05/18	0.1	15.15	14.6	15.22	15.20	-14.5	7,519	-0.19%
2023/05/17	6	15.01	13.2	15.01	15.05	-7.2	7,458	-0.10%
2023/05/16	1.2	14.91	7.8	14.88	14.89	-6.6	7,397	-0.09%
2023/05/15	0.1	14.75	0	0.00	14.74	0.1	7,419	0.00%
2023/05/12	0.2	14.70	1	14.80	14.80	-0.8	7,488	-0.01%
2023/05/11	0.1	14.83	0	0.00	14.79	0.1	7,506	0.00%
2023/05/10	7	14.93	3	14.87	14.88	4	7,696	0.05%
2023/05/09	1	15.00	0.1	15.00	15.01	0.9	7,685	0.01%
2023/05/08	1.1	14.99	5	14.99	15.00	-4	7,741	-0.05%
2023/05/05	7	14.92	12.1	14.96	14.88	-5.1	7,789	-0.07%
2023/05/04	3.1	14.84	0	0.00	14.86	3.1	7,939	0.04%
2023/05/03	1	14.80	0	0.00	14.83	1	8,024	0.01%
2023/05/02	1.1	14.85	0.1	14.87	14.85	1	8,105	0.01%
2023/04/28	0	0.00	1.1	14.73	14.79	-1.1	8,332	-0.01%
2023/04/27	9.1	14.60	0.1	14.66	14.60	9	8,397	0.11%
2023/04/26	5.1	14.50	0	0.00	14.52	5.1	8,493	0.06%
2023/04/25	31.4	14.72	3	14.86	14.57	28.4	8,517	0.33%
2023/04/24	4.1	14.86	0.3	14.81	14.86	3.8	8,363	0.04%
2023/04/21	14.2	14.90	0.4	14.90	14.88	13.8	8,340	0.16%
2023/04/20	3.1	14.99	5	14.96	14.98	-1.9	8,322	-0.02%
2023/04/19	4.5	15.02	0	0.00	15.01	4.5	8,376	0.05%
2023/04/18	4.1	15.12	56.1	15.10	15.09	-52	8,312	-0.63%
2023/04/17	7	15.12	8.3	15.19	15.15	-1.3	8,285	-0.02%
2023/04/14	0.2	15.20	8	15.19	15.22	-7.8	8,273	-0.09%
2023/04/13	5.6	15.11	0	0.00	15.10	5.6	8,251	0.07%
2023/04/12	0.3	15.23	1	15.21	15.23	-0.7	8,137	-0.01%
2023/04/11	1.1	15.29	0	0.00	15.25	1.1	8,104	0.01%
2023/04/10	0	15.26	1	15.30	15.24	-1	8,171	-0.01%
2023/04/07	0.1	15.27	2	15.24	15.24	-1.9	8,165	-0.02%
2023/04/06	6	15.25	74	15.27	15.24	-68	8,107	-0.84%
2023/03/31	0.1	15.41	1	15.42	15.38	-1	8,098	-0.01%
2023/03/30	0.1	15.28	1.1	15.33	15.32	-1	8,008	-0.01%
2023/03/29	0.1	15.23	2	15.17	15.17	-2	7,945	-0.02%
2023/03/28	4.2	15.19	3	15.30	15.16	1.2	8,007	0.01%
2023/03/27	0	0.00	16	15.36	15.33	-16	7,964	-0.20%
2023/03/24	0	0.00	6	15.45	15.47	-6	8,071	-0.07%
2023/03/23	0.1	15.33	10.1	15.21	15.34	-10.1	7,919	-0.13%
2023/03/22	0.1	15.19	2.6	15.20	15.24	-2.6	7,785	-0.03%
2023/03/21	0	0.00	6.2	14.99	15.01	-6.2	7,628	-0.08%
2023/03/20	0.2	14.93	0	0.00	14.91	0.2	7,611	0.00%
2023/03/17	0	0.00	21	14.93	14.97	-21	7,617	-0.28%
2023/03/16	1.1	14.75	62	14.81	14.74	-60.9	7,577	-0.80%
2023/03/15	2	14.83	17	14.93	14.77	-15	7,551	-0.20%
2023/03/14	3.5	14.77	1	14.75	14.75	2.5	7,566	0.03%
2023/03/13	3.2	14.78	6	14.83	14.93	-2.9	7,571	-0.04%
2023/03/10	10.7	14.90	2	14.98	14.87	8.7	7,480	0.12%
2023/03/09	0.1	15.18	0	0.00	15.13	0.1	7,573	0.00%
2023/03/08	1	15.13	0	0.00	15.15	1	7,596	0.01%
2023/03/07	0.1	15.21	2.3	15.21	15.25	-2.2	7,514	-0.03%
2023/03/06	1.1	15.16	30	15.11	15.12	-28.9	7,416	-0.39%
2023/03/03	1.1	14.92	22	14.96	14.92	-21	7,237	-0.29%
2023/03/02	11.1	14.89	0	14.91	14.90	11.1	7,254	0.15%
2023/03/01	14.4	14.72	14	14.82	14.93	0.4	7,229	0.00%
2023/02/24	0.1	14.86	6	14.89	14.70	-5.9	7,110	-0.08%
2023/02/23	1	14.83	34	14.86	14.84	-33	7,099	-0.46%
2023/02/22	1.6	14.60	34	14.62	14.61	-32.5	7,134	-0.45%
2023/02/21	11	14.79	10	14.80	14.81	1	7,183	0.01%
2023/02/20	5.1	14.80	0	0.00	14.76	5.1	7,433	0.07%
2023/02/17	12.2	14.74	11	14.73	14.74	1.2	7,692	0.02%
2023/02/16	8.1	14.83	0	0.00	14.86	8.1	7,773	0.10%
2023/02/15	9.2	14.78	17	14.76	14.71	-7.9	8,110	-0.10%
2023/02/14	8.5	14.98	60	14.97	14.97	-51.6	8,036	-0.64%
2023/02/13	32.2	14.87	1	14.93	14.87	31.2	8,117	0.38%
2023/02/10	1.1	14.93	3	14.96	14.97	-1.9	8,122	-0.02%
2023/02/09	1.1	14.95	0	0.00	14.96	1.1	8,128	0.01%
2023/02/08	0	0.00	11	14.91	14.94	-11	8,122	-0.14%
2023/02/07	2.3	14.70	15	14.66	14.66	-12.8	8,011	-0.16%
2023/02/06	7.7	14.75	1.5	14.88	14.70	6.2	8,017	0.08%
2023/02/03	9.1	14.86	7	14.90	14.88	2.1	8,007	0.03%
2023/02/02	6.2	14.88	111.4	14.83	14.88	-105.2	7,940	-1.32%	大賣/鉅額交易
2023/02/01	0.1	14.61	2	14.63	14.64	-2	7,786	-0.03%
2023/01/31	3.1	14.57	1	14.68	14.53	2.1	7,746	0.03%
2023/01/30	103	14.62	10	14.61	14.67	93	7,726	1.20%	大買/
2023/01/17	0	0.00	2	14.44	14.41	-2	7,756	-0.03%
2023/01/16	1.2	14.41	10.1	14.43	14.40	-8.9	7,755	-0.11%
2023/01/12	2.2	14.30	0.1	14.36	14.30	2.1	7,868	0.03%
2023/01/11	0	14.34	18	14.35	14.34	-18	7,960	-0.23%
2023/01/10	0.1	14.29	1	14.31	14.33	-0.9	8,051	-0.01%
2023/01/09	1.2	14.21	7	14.15	14.23	-5.8	8,198	-0.07%
2023/01/06	0.1	13.74	14	13.76	13.83	-13.9	8,176	-0.17%
2023/01/05	0.1	13.75	15	13.64	13.66	-15	8,299	-0.18%
2023/01/04	6.1	13.62	0	0.00	13.65	6.1	8,366	0.07%
2023/01/03	5	13.42	37	13.59	13.67	-32	8,789	-0.36%
2022/12/30	13	13.59	22.1	13.58	13.55	-9.1	8,881	-0.10%
2022/12/29	5.2	13.40	1	13.43	13.48	4.2	8,962	0.05%
2022/12/28	7.3	13.51	0	0.00	13.50	7.3	9,133	0.08%
2022/12/27	6.1	13.77	5	13.82	13.74	1.1	9,196	0.01%
2022/12/26	0.1	13.69	0	0.00	13.68	0.1	9,320	0.00%
2022/12/23	3.1	13.66	60	13.64	13.67	-56.9	9,553	-0.60%
2022/12/22	1.1	13.85	6	13.87	13.85	-4.9	9,785	-0.05%
2022/12/21	1.1	13.71	0	0.00	13.69	1.1	10,201	0.01%
2022/12/20	19.2	13.81	6	13.79	13.68	13.2	10,374	0.13%
2022/12/19	0.2	14.00	1	13.97	13.96	-0.9	10,768	-0.01%
2022/12/16	13.4	13.98	0	0.00	14.03	13.4	11,049	0.12%
2022/12/15	2	14.22	1.1	14.30	14.26	0.9	11,061	0.01%
2022/12/14	1	14.31	4	14.25	14.33	-3	11,089	-0.03%
2022/12/13	4.1	14.14	0	0.00	14.14	4.1	11,110	0.04%
2022/12/12	1.3	14.10	0	0.00	14.18	1.3	11,188	0.01%
2022/12/09	2	14.28	13	14.31	14.29	-11	11,365	-0.10%
2022/12/08	7.4	14.08	3	14.09	14.10	4.4	11,352	0.04%
2022/12/07	2.5	14.27	34	14.30	14.25	-31.5	11,458	-0.27%
2022/12/06	1.5	14.55	0	0.00	14.42	1.5	11,445	0.01%
2022/12/05	1.1	14.77	14	14.80	14.69	-12.9	11,618	-0.11%
2022/12/02	0.1	14.66	8	14.65	14.67	-7.9	11,739	-0.07%
2022/12/01	0.2	14.75	19.1	14.75	14.69	-18.9	11,906	-0.16%
2022/11/30	0	0.00	5.1	14.43	14.45	-5.1	11,773	-0.04%
2022/11/29	6	14.22	0	0.00	14.29	6	11,888	0.05%
2022/11/28	8.2	14.29	0	0.00	14.24	8.2	12,067	0.07%
2022/11/25	8	14.49	10	14.52	14.49	-2	12,322	-0.02%
2022/11/24	3	14.48	38	14.49	14.53	-35	12,330	-0.28%
2022/11/23	14	14.44	1	14.44	14.34	13	12,294	0.11%
2022/11/21	2	14.32	8.1	14.32	14.26	-6.1	12,575	-0.05%
2022/11/18	26.1	14.45	35.3	14.55	14.34	-9.2	12,568	-0.07%
2022/11/17	5.4	14.36	27.1	14.35	14.40	-21.7	12,549	-0.17%
2022/11/16	22.1	14.36	8.1	14.39	14.36	14	12,512	0.11%
2022/11/15	17	14.09	27.1	14.21	14.33	-10.1	12,365	-0.08%
2022/11/14	20	13.85	27.1	13.89	13.86	-7.1	12,084	-0.06%
2022/11/11	6.2	13.71	21	13.76	13.74	-14.8	12,025	-0.12%
2022/11/10	3	13.15	0.1	13.16	13.15	2.9	11,709	0.02%
2022/11/09	4.1	13.13	8.7	13.12	13.23	-4.6	11,775	-0.04%
2022/11/08	2.2	12.88	5.1	12.92	12.84	-2.9	11,803	-0.02%
2022/11/07	1	12.75	4.3	12.75	12.76	-3.3	11,873	-0.03%
2022/11/04	3	12.47	1	12.58	12.58	2	11,880	0.02%
2022/11/03	2	12.54	0	0.00	12.56	2	11,927	0.02%
2022/11/02	1.1	12.58	0.3	12.65	12.66	0.8	11,923	0.01%
2022/11/01	1	12.56	2.5	12.60	12.57	-1.5	11,987	-0.01%
2022/10/31	1	12.34	2.1	12.48	12.52	-1.1	12,101	-0.01%
2022/10/28	3.1	12.32	1	12.43	12.30	2.1	12,211	0.02%
2022/10/27	3.2	12.45	1	12.40	12.46	2.2	12,256	0.02%
2022/10/26	4	12.29	4	12.26	12.29	0	12,369	0.00%
2022/10/25	14.3	12.31	0	0.00	12.25	14.3	12,355	0.12%
2022/10/24	0	0.00	3.1	12.62	12.52	-3.1	12,126	-0.03%
2022/10/21	13	12.51	2	12.59	12.45	11	12,116	0.09%
2022/10/20	7.5	12.32	2.9	12.33	12.52	4.6	12,047	0.04%
2022/10/19	0.1	12.65	6.1	12.70	12.60	-5.9	11,973	-0.05%
2022/10/18	2	12.68	1	12.85	12.74	1	11,909	0.01%
2022/10/17	8.5	12.59	1	12.60	12.65	7.5	11,937	0.06%
2022/10/14	7	12.83	15.4	12.84	12.82	-8.4	11,853	-0.07%
2022/10/13	5	12.45	9.2	12.47	12.42	-4.2	11,930	-0.03%
2022/10/12	10.3	12.51	2.4	12.56	12.53	7.9	11,846	0.07%
2022/10/11	28.9	12.59	14.2	12.60	12.56	14.7	11,820	0.12%
2022/10/07	5.3	13.20	4.5	13.19	13.18	0.8	11,523	0.01%
2022/10/06	2.5	13.39	20.2	13.39	13.39	-17.7	11,478	-0.15%
2022/10/05	13.4	13.31	41.5	13.35	13.32	-28.1	11,712	-0.24%
2022/10/04	3.6	12.96	38.9	12.94	12.98	-35.3	11,704	-0.30%
2022/10/03	6.1	12.60	0	0.00	12.60	6.1	11,642	0.05%
2022/09/30	16.4	12.65	0	0.00	12.74	16.4	11,687	0.14%
2022/09/29	14.5	12.92	3	12.82	12.82	11.5	11,704	0.10%
2022/09/28	41.6	12.95	70	13.12	12.85	-28.4	11,624	-0.24%
2022/09/27	8.5	13.17	0	0.00	13.20	8.5	11,473	0.07%
2022/09/26	51.4	13.24	7	13.20	13.17	44.4	11,739	0.38%
2022/09/23	16.6	13.53	0	0.00	13.52	16.6	11,915	0.14%
2022/09/22	31.4	13.62	0	0.00	13.65	31.4	11,970	0.26%
2022/09/21	14.1	13.83	0	0.00	13.82	14.1	11,918	0.12%
2022/09/20	3	13.94	5	13.90	13.96	-2	11,897	-0.02%
2022/09/19	6.1	13.87	0.8	13.87	13.84	5.2	12,012	0.04%
2022/09/16	11.2	13.90	0	0.00	13.89	11.2	12,038	0.09%
2022/09/15	7.7	14.07	78	14.03	14.07	-70.3	12,342	-0.57%
2022/09/14	6.3	13.94	2	14.04	14.04	4.3	12,704	0.03%
2022/09/13	3	14.28	44	14.29	14.28	-41	12,659	-0.32%
2022/09/12	6.1	14.22	7.1	14.20	14.19	-1	12,903	-0.01%
2022/09/08	11.4	13.92	0.4	13.94	13.95	11	13,206	0.08%
2022/09/07	22.2	13.82	0	0.00	13.81	22.2	13,163	0.17%
2022/09/06	7	14.09	193	14.05	14.03	-186	13,093	-1.42%	大賣/鉅額交易
2022/09/05	3.2	14.01	0	0.00	14.03	3.2	13,137	0.02%
2022/09/02	8.5	14.07	2	14.09	14.03	6.5	13,245	0.05%
2022/09/01	31.7	14.17	0	0.00	14.16	31.7	13,100	0.24%
2022/08/31	1.2	14.44	1	14.45	14.49	0.2	12,834	0.00%
2022/08/30	1.1	14.36	34	14.41	14.38	-33	12,871	-0.26%
2022/08/29	18.3	14.29	2.4	14.31	14.28	16	12,919	0.12%
2022/08/26	0.6	14.69	0	0.00	14.67	0.6	12,749	0.00%
2022/08/25	2.3	14.59	1	14.61	14.61	1.3	12,759	0.01%
2022/08/24	3.3	14.49	1	14.50	14.50	2.3	12,919	0.02%
2022/08/23	2.1	14.54	0	0.00	14.54	2.1	13,028	0.02%
2022/08/22	8.3	14.77	0	0.00	14.72	8.3	13,138	0.06%
2022/08/19	0.2	14.90	12.3	14.92	14.92	-12.1	13,147	-0.09%
2022/08/18	4	14.85	0	0.00	14.90	4	13,211	0.03%
2022/08/17	2.3	14.95	10	14.93	14.98	-7.7	13,218	-0.06%
2022/08/16	6.7	15.00	1	14.99	14.98	5.7	13,274	0.04%
2022/08/15	15	15.19	9	15.21	15.22	6	13,249	0.05%
2022/08/12	3	15.08	29	15.05	15.06	-26	13,173	-0.20%
2022/08/11	2.1	14.94	16	14.96	14.96	-13.9	13,265	-0.11%
2022/08/10	33.1	14.75	2.7	14.77	14.72	30.4	13,347	0.23%
2022/08/09	2	14.84	1	14.86	14.86	1	13,365	0.01%
2022/08/08	2.2	14.85	0	0.00	14.85	2.2	13,472	0.02%
2022/08/05	2	14.84	9.9	14.87	14.90	-7.9	13,577	-0.06%
2022/08/04	1.5	14.51	0	0.00	14.55	1.5	13,782	0.01%
2022/08/02	2.4	14.37	0	0.00	14.43	2.4	14,030	0.02%
2022/08/01	9.2	14.66	2	14.69	14.66	7.2	14,102	0.05%
2022/07/29	2.2	14.72	0.1	14.68	14.68	2.1	14,264	0.01%
2022/07/28	2.1	14.63	0	0.00	14.59	2.1	14,348	0.01%
2022/07/27	4.1	14.48	0	0.00	14.56	4.1	14,332	0.03%
2022/07/26	6.4	14.47	3	14.48	14.46	3.4	14,410	0.02%
2022/07/25	7.4	14.65	0	0.00	14.63	7.4	14,536	0.05%
2022/07/22	6.1	14.69	8	14.77	14.68	-1.9	14,811	-0.01%
2022/07/21	0	0.00	14.1	14.63	14.70	-14.1	15,551	-0.09%
2022/07/20	4.7	14.46	16.1	14.49	14.39	-11.3	15,668	-0.07%
2022/07/19	3.2	14.28	0	0.00	14.27	3.2	16,185	0.02%
2022/07/18	7.5	14.34	9	14.33	14.31	-1.5	16,688	-0.01%
2022/07/15	1.1	14.21	18.1	14.18	14.21	-17	16,789	-0.10%
2022/07/14	19.6	13.92	11.1	14.03	13.96	8.5	16,882	0.05%
2022/07/13	32.7	13.82	5.1	13.85	13.85	27.6	17,012	0.16%
2022/07/12	20.1	13.49	21	13.59	13.48	-0.9	17,008	-0.01%
2022/07/11	22.1	13.80	6.1	13.87	13.80	16	17,665	0.09%
2022/07/08	9.2	13.97	90.1	13.94	13.90	-80.9	17,839	-0.45%
2022/07/07	8.1	13.67	25.1	13.67	13.74	-17	18,003	-0.09%
2022/07/06	26.8	13.30	3	13.37	13.24	23.8	18,312	0.13%
2022/07/05	16	13.49	3	13.70	13.56	13	19,491	0.07%
2022/07/04	13.3	13.48	57.5	13.51	13.45	-44.2	20,239	-0.22%
2022/07/01	89.7	13.78	79.9	13.64	13.58	9.8	20,803	0.05%
2022/06/30	67.9	14.15	45.9	14.14	14.09	22.1	20,734	0.11%
2022/06/29	2	14.43	0	0.00	14.45	2	20,720	0.01%
2022/06/28	10.9	14.55	3	14.56	14.57	7.9	20,721	0.04%
2022/06/27	17.4	14.79	36	14.75	14.73	-18.6	20,805	-0.09%
2022/06/24	4.2	14.46	6.3	14.55	14.45	-2.1	20,899	-0.01%
2022/06/23	81.6	14.45	0	0.00	14.40	81.6	21,038	0.39%
2022/06/22	33.9	14.79	0.9	15.00	14.69	33.1	20,678	0.16%
2022/06/21	3.9	14.98	2.3	14.96	15.09	1.7	20,474	0.01%
2022/06/20	15.1	14.82	0	0.00	14.76	15.1	20,491	0.07%
2022/06/17	68.4	14.88	1.8	14.90	14.90	66.7	20,332	0.33%
2022/06/16	6	15.25	2	15.18	15.13	4	19,957	0.02%
2022/06/15	13	15.27	1	15.50	15.25	12	20,037	0.06%
2022/06/14	23.3	15.23	0	0.00	15.36	23.3	20,322	0.11%
2022/06/13	45.9	15.43	0.8	15.44	15.40	45.2	20,776	0.22%
2022/06/10	66.6	15.83	1	15.81	15.86	65.6	21,667	0.30%
2022/06/09	16.1	15.89	0	0.00	15.94	16.1	22,024	0.07%
2022/06/08	4.1	15.95	16.3	15.94	15.92	-12.2	22,281	-0.05%
2022/06/07	11.5	15.74	1	15.78	15.74	10.5	22,477	0.05%
2022/06/06	2.1	15.88	5.4	15.91	15.93	-3.3	22,863	-0.01%
2022/06/02	4.1	15.84	12	15.83	15.80	-7.9	24,122	-0.03%
2022/06/01	9.3	15.98	1.1	16.00	15.96	8.1	25,330	0.03%
2022/05/31	16.2	15.86	23.1	15.88	15.95	-6.9	25,536	-0.03%
2022/05/30	2.7	15.71	67.6	15.72	15.77	-65	25,459	-0.26%
2022/05/27	0.1	15.40	1.1	15.44	15.42	-1	25,444	0.00%
2022/05/26	27.3	15.17	118	15.26	15.13	-90.7	25,554	-0.36%	大賣/
2022/05/25	0.5	15.22	1.2	15.28	15.32	-0.7	25,883	0.00%
2022/05/24	36.1	15.19	0	0.00	15.15	36.1	26,567	0.14%
2022/05/23	3.1	15.44	0.5	15.44	15.41	2.6	26,587	0.01%
2022/05/20	0.6	15.44	0.1	15.48	15.45	0.5	27,101	0.00%
2022/05/19	16.3	15.25	3	15.24	15.32	13.3	27,147	0.05%
2022/05/18	86.1	15.52	0.1	15.51	15.51	86	27,084	0.32%
2022/05/17	2.3	15.35	13	15.34	15.37	-10.7	27,107	-0.04%
2022/05/16	0	0.00	3.1	15.21	15.18	-3.1	27,197	-0.01%
2022/05/13	11.1	15.09	10	15.08	15.11	1.1	27,422	0.00%
2022/05/12	38.4	14.98	17	15.03	14.92	21.4	27,802	0.08%
2022/05/11	10	15.13	53	15.05	15.12	-43	27,620	-0.16%
2022/05/10	63.3	14.84	15.7	14.87	15.08	47.6	27,643	0.17%
2022/05/09	13.3	15.08	4	15.12	15.07	9.3	27,519	0.03%
2022/05/06	13.3	15.21	1	15.20	15.28	12.3	27,527	0.04%
2022/05/05	6.1	15.61	20.3	15.61	15.57	-14.2	27,728	-0.05%
2022/05/04	4.9	15.37	17	15.40	15.36	-12.1	28,009	-0.04%
2022/05/03	11.2	15.34	16	15.30	15.33	-4.8	28,510	-0.02%
2022/04/29	8.9	15.41	10.8	15.41	15.40	-1.9	28,744	-0.01%
2022/04/28	12.5	15.24	1.1	15.17	15.23	11.4	29,240	0.04%
2022/04/27	53.7	15.01	11.6	15.05	15.09	42.1	29,309	0.14%
2022/04/26	13.3	15.34	105	15.30	15.31	-91.7	28,911	-0.32%	大賣/
2022/04/25	64.7	15.35	56	15.38	15.33	8.7	29,443	0.03%
2022/04/22	36	15.68	3	15.70	15.71	33	29,162	0.11%
2022/04/21	4.2	15.92	5.1	15.90	15.90	-0.9	29,114	0.00%
2022/04/20	43	15.78	0.1	15.80	15.82	42.9	29,187	0.15%
2022/04/19	18.1	15.77	6.1	15.79	15.70	12	29,134	0.04%
2022/04/18	21.2	15.66	4.8	15.68	15.65	16.5	29,234	0.06%
2022/04/15	225	15.75	11.5	15.75	15.68	213.5	29,229	0.73%	大買/鉅額交易
2022/04/14	24.1	16.02	32	16.02	16.03	-7.9	28,961	-0.03%
2022/04/13	30.1	15.97	17.5	15.98	16.04	12.6	29,199	0.04%
2022/04/12	38.3	15.69	3	15.59	15.70	35.3	29,207	0.12%
2022/04/11	233.4	15.78	11.5	15.85	15.69	221.9	28,947	0.77%	大買/鉅額交易
2022/04/08	89.4	16.06	12.1	16.07	16.04	77.3	27,781	0.28%
2022/04/07	142	16.20	12.4	16.21	16.11	129.6	26,888	0.48%	大買/鉅額交易
2022/04/06	86.9	16.37	3.5	16.42	16.41	83.4	26,149	0.32%
2022/04/01	55.6	16.60	1.5	16.63	16.64	54.1	25,797	0.21%
2022/03/31	11.3	16.84	5	16.86	16.81	6.3	25,776	0.02%
2022/03/30	2.1	16.82	15.5	16.86	16.88	-13.4	25,933	-0.05%
2022/03/29	55.3	16.74	3.8	16.73	16.73	51.5	26,083	0.20%
2022/03/28	27.1	16.70	2.3	16.73	16.78	24.9	25,972	0.10%
2022/03/25	5.1	16.98	12	16.97	16.98	-6.9	25,883	-0.03%
2022/03/24	12.1	16.89	5.5	16.95	16.95	6.6	25,834	0.03%
2022/03/23	7.5	16.93	66.6	16.96	16.95	-59	25,715	-0.23%
2022/03/22	7.1	16.79	4.5	16.80	16.80	2.6	25,757	0.01%
2022/03/21	61.1	16.90	66.2	16.89	16.83	-5.2	25,675	-0.02%
2022/03/18	41.6	16.70	1	16.76	16.73	40.6	25,632	0.16%
2022/03/17	23.7	16.69	38.8	16.67	16.78	-15.1	25,491	-0.06%
2022/03/16	48.7	16.11	9.4	16.11	16.15	39.3	25,130	0.16%
2022/03/15	125	16.17	17	16.25	16.11	108	24,577	0.44%	大買/鉅額交易
2022/03/14	55.2	16.58	4	16.57	16.50	51.2	23,695	0.22%
2022/03/11	36.1	16.76	13.5	16.73	16.68	22.6	23,398	0.10%
2022/03/10	24.5	16.89	23.5	16.87	16.90	1	23,247	0.00%
2022/03/09	33.5	16.43	4	16.37	16.42	29.5	23,071	0.13%
2022/03/08	215.1	16.34	9.1	16.45	16.22	206	22,900	0.90%	大買/鉅額交易
2022/03/07	135.5	16.79	6.5	16.89	16.75	129	21,843	0.59%	大買/鉅額交易
2022/03/04	52.1	17.25	16.8	17.25	17.22	35.3	20,768	0.17%
2022/03/03	9	17.48	2	17.47	17.45	7	20,607	0.03%
2022/03/02	24.2	17.39	2	17.45	17.42	22.2	20,814	0.11%
2022/03/01	9	17.56	2	17.59	17.53	7	20,657	0.03%
2022/02/25	52.2	17.26	14.2	17.31	17.23	38	20,648	0.18%
2022/02/24	62.1	17.35	11.1	17.36	17.24	51	20,455	0.25%
2022/02/23	15	17.64	0.2	17.75	17.71	14.8	19,855	0.07%
2022/02/22	59.4	17.58	6.9	17.61	17.62	52.5	20,062	0.26%
2022/02/21	16.2	17.83	13.9	17.81	17.85	2.3	19,793	0.01%
2022/02/18	5.2	17.80	1.1	17.82	17.87	4.1	19,934	0.02%
2022/02/17	2.1	17.92	14	17.97	17.90	-11.9	20,115	-0.06%
2022/02/16	5.4	17.87	10	17.92	17.91	-4.7	20,429	-0.02%
2022/02/15	29.1	17.68	6.9	17.71	17.63	22.2	20,841	0.11%
2022/02/14	64.5	17.68	6.8	17.71	17.65	57.7	20,557	0.28%
2022/02/11	1	18.06	7	18.00	18.06	-6	20,227	-0.03%
2022/02/10	9.5	18.02	16	18.07	18.12	-6.6	20,784	-0.03%
2022/02/09	24	17.85	10	17.85	17.95	14	20,838	0.07%
2022/02/08	13.1	17.79	4	17.77	17.79	9.1	21,179	0.04%
2022/02/07	53	17.64	5.7	17.70	17.67	47.3	21,046	0.22%
2022/01/26	24.8	17.72	2.1	17.76	17.69	22.7	20,705	0.11%
2022/01/25	44	17.80	13.4	17.80	17.81	30.6	20,540	0.15%
2022/01/24	39.3	17.88	8.2	17.84	18.05	31.1	20,119	0.15%
2022/01/21	66.8	17.90	13.2	17.92	17.84	53.6	19,919	0.27%
2022/01/20	29.4	18.14	1	18.20	18.17	28.4	19,337	0.15%
2022/01/19	61.7	18.25	6	18.29	18.20	55.7	19,241	0.29%
2022/01/18	157.4	18.52	8	18.56	18.42	149.4	19,116	0.78%	大買/鉅額交易
2022/01/17	38.1	18.97	43.1	19.01	19.06	-5	18,411	-0.03%
2022/01/14	28.5	18.74	0	0.00	18.78	28.5	18,099	0.16%
2022/01/13	13.2	18.86	13	18.89	18.88	0.2	17,753	0.00%
2022/01/12	15.1	18.75	2.1	18.84	18.80	13	17,639	0.07%
2022/01/11	44	18.71	0.2	18.74	18.75	43.8	17,639	0.25%
2022/01/10	21	18.73	14	18.75	18.83	7	17,562	0.04%
2022/01/07	83.6	18.85	1.9	18.84	18.83	81.7	17,563	0.47%
2022/01/06	61.6	19.00	2	19.05	19.01	59.6	17,197	0.35%
2022/01/05	10.1	19.37	23.9	19.37	19.32	-13.8	17,072	-0.08%
2022/01/04	20	19.20	17.4	19.23	19.26	2.6	17,069	0.02%
2022/01/03	3	19.04	4.1	19.11	18.97	-1.1	16,901	-0.01%
2021/12/30	4	19.00	6.2	19.00	18.99	-2.2	16,969	-0.01%
2021/12/29	12	19.02	39.4	19.01	19.02	-27.4	17,228	-0.16%
2021/12/28	3	18.96	10.3	18.94	18.96	-7.2	17,563	-0.04%
2021/12/27	1.2	18.83	31	18.76	18.80	-29.9	17,709	-0.17%
2021/12/24	4.1	18.60	44	18.66	18.60	-39.9	18,427	-0.22%
2021/12/23	1	18.52	12	18.56	18.54	-11	18,563	-0.06%
2021/12/22	3	18.40	16	18.40	18.43	-13	19,112	-0.07%
2021/12/21	0	0.00	36.1	18.37	18.36	-36.1	19,086	-0.19%
2021/12/20	11.2	18.13	0.1	18.31	18.15	11.1	19,044	0.06%
2021/12/17	1	18.25	2	18.33	18.31	-1	18,973	-0.01%
2021/12/16	2	18.33	34	18.32	18.37	-32	18,968	-0.17%
2021/12/15	17	18.08	12.5	18.13	18.12	4.5	19,418	0.02%
2021/12/14	27.6	18.08	0	0.00	18.10	27.6	19,484	0.14%
2021/12/13	0	0.00	4	18.35	18.29	-4	19,581	-0.02%
2021/12/10	2.1	18.26	6.1	18.28	18.33	-4	19,635	-0.02%
2021/12/09	1	18.30	2	18.30	18.34	-1	19,655	-0.01%
2021/12/08	2.1	18.45	14	18.49	18.39	-11.9	19,708	-0.06%
2021/12/07	5.1	18.18	18	18.19	18.28	-13	19,621	-0.07%
2021/12/06	7	18.26	17.5	18.23	18.31	-10.5	19,626	-0.05%
2021/12/03	0.5	18.30	46.9	18.36	18.34	-46.4	19,826	-0.23%
2021/12/02	0	0.00	66	18.39	18.35	-66	19,893	-0.33%
2021/12/01	1	18.23	15.2	18.19	18.23	-14.2	20,062	-0.07%
2021/11/30	6	18.05	2.2	18.12	17.95	3.8	20,299	0.02%
2021/11/29	8.3	17.74	30.2	17.70	17.83	-22	20,539	-0.11%
2021/11/26	29.5	17.85	15	17.83	17.79	14.5	20,726	0.07%
2021/11/25	9	18.04	16	18.08	18.09	-7	20,586	-0.03%
2021/11/24	65.6	18.06	27	18.07	18.06	38.6	20,669	0.19%
2021/11/23	16.5	18.21	5	18.21	18.16	11.5	20,564	0.06%
2021/11/22	10.1	18.42	8	18.42	18.40	2.1	20,589	0.01%
2021/11/19	3	18.45	41.3	18.45	18.45	-38.3	20,531	-0.19%
2021/11/18	1	18.31	21.5	18.35	18.37	-20.5	20,303	-0.10%
2021/11/17	9.7	18.29	21.1	18.30	18.26	-11.4	20,162	-0.06%
2021/11/16	4.6	18.19	19.8	18.24	18.20	-15.2	20,258	-0.08%
2021/11/15	4.1	18.18	59.7	18.19	18.16	-55.6	20,710	-0.27%
2021/11/12	2.3	18.04	30.1	18.04	18.00	-27.8	20,758	-0.13%
2021/11/11	4.5	17.81	7	17.85	17.83	-2.5	20,945	-0.01%
2021/11/10	2	17.92	6.1	17.97	17.98	-4.1	21,660	-0.02%
2021/11/09	1.4	18.00	198.5	18.00	17.95	-197.1	22,138	-0.89%	大賣/鉅額交易
2021/11/08	6	17.76	47.5	17.71	17.76	-41.5	21,613	-0.19%
2021/11/05	2	17.62	123	17.55	17.65	-121	21,842	-0.55%	大賣/鉅額交易
2021/11/04	11.1	17.48	21.2	17.44	17.39	-10.1	21,743	-0.05%
2021/11/03	2	17.40	0	0.00	17.39	2	21,786	0.01%
2021/11/02	12.3	17.39	4.6	17.45	17.38	7.7	21,882	0.03%
2021/11/01	0	0.00	14.1	17.33	17.35	-14.1	22,013	-0.06%
2021/10/29	3.2	17.26	13	17.27	17.25	-9.8	22,273	-0.04%
2021/10/28	12	17.37	16.2	17.39	17.36	-4.2	22,322	-0.02%
2021/10/27	0	0.00	6	17.34	17.40	-6	22,401	-0.03%
2021/10/26	0	0.00	11.3	17.21	17.29	-11.3	22,185	-0.05%
2021/10/25	4	17.01	1.2	17.10	17.11	2.8	21,938	0.01%
2021/10/22	3	17.02	0	0.00	17.09	3	22,165	0.01%
2021/10/21	2.5	17.12	25	17.19	17.02	-22.6	22,176	-0.10%
2021/10/20	6	17.14	4.3	17.15	17.10	1.8	22,079	0.01%
2021/10/19	3.1	17.11	6.3	17.09	17.10	-3.3	22,052	-0.01%
2021/10/18	11.2	16.96	0	0.00	16.87	11.2	22,080	0.05%
2021/10/15	11	16.93	27.8	16.94	17.00	-16.8	22,038	-0.08%
2021/10/14	24.5	16.55	1	16.72	16.56	23.5	21,948	0.11%
2021/10/13	21.3	16.57	1	16.54	16.53	20.3	21,982	0.09%
2021/10/12	23.4	16.71	102	16.68	16.72	-78.6	21,838	-0.36%	大賣/
2021/10/08	14	17.01	4	17.02	16.97	10	21,957	0.05%
2021/10/07	7	17.03	23.3	16.99	17.04	-16.3	22,440	-0.07%
2021/10/06	18.7	16.61	2.3	16.65	16.64	16.4	22,760	0.07%
2021/10/05	66.1	16.46	9	16.55	16.64	57.1	22,988	0.25%
2021/10/04	29.5	16.72	10	16.70	16.67	19.5	22,554	0.09%
2021/10/01	91.8	16.84	9	16.87	16.81	82.8	22,393	0.37%
2021/09/30	37	17.04	6	17.13	17.13	31	21,602	0.14%
2021/09/29	120.9	17.15	19.9	17.16	17.15	101	21,437	0.47%	大買/
2021/09/28	11.2	17.46	3	17.47	17.49	8.2	21,207	0.04%
2021/09/27	3	17.60	38	17.60	17.60	-35	21,287	-0.16%
2021/09/24	3.2	17.55	0.3	17.56	17.55	2.9	21,310	0.01%
2021/09/23	60	17.44	2	17.44	17.44	58	21,757	0.27%
2021/09/22	97.7	17.24	6.4	17.41	17.32	91.3	22,061	0.41%
2021/09/17	6.2	17.50	12.6	17.66	17.64	-6.4	21,532	-0.03%
2021/09/16	15.4	17.49	6	17.50	17.52	9.4	21,742	0.04%
2021/09/15	15.2	17.58	1	17.58	17.59	14.2	21,670	0.07%
2021/09/14	2	17.68	5	17.69	17.70	-3	21,868	-0.01%
2021/09/13	5.7	17.66	0.5	17.68	17.63	5.2	22,074	0.02%
2021/09/10	6	17.65	11.5	17.70	17.73	-5.5	22,458	-0.02%
2021/09/09	5	17.49	0	0.00	17.54	5	22,477	0.02%
2021/09/08	16.4	17.58	14.3	17.54	17.53	2.1	22,527	0.01%
2021/09/07	12.5	17.73	0.5	17.89	17.75	12	22,347	0.05%
2021/09/06	15.6	17.96	11.1	17.98	17.89	4.5	22,432	0.02%
2021/09/03	10	17.84	39.1	17.87	17.91	-29.1	22,256	-0.13%
2021/09/02	2.6	17.74	200.5	17.89	17.67	-197.9	22,145	-0.89%	大賣/鉅額交易
2021/09/01	1.3	17.67	71	17.67	17.76	-69.7	21,852	-0.32%
2021/08/31	12	17.39	0	0.00	17.55	12	21,609	0.06%
2021/08/30	17.2	17.42	152	17.40	17.47	-134.8	21,793	-0.62%	大賣/鉅額交易
2021/08/27	2	17.25	36	17.32	17.32	-34	21,880	-0.16%
2021/08/26	16	17.16	0.1	17.18	17.22	15.9	22,094	0.07%
2021/08/25	7.7	17.18	78	17.20	17.20	-70.3	22,174	-0.32%
2021/08/24	17.5	17.08	18	17.11	17.06	-0.5	22,432	0.00%
2021/08/23	14.9	16.95	66	16.99	17.03	-51.1	23,019	-0.22%
2021/08/20	80.3	16.54	7	16.67	16.57	73.3	23,224	0.32%
2021/08/19	111.3	16.75	25	16.72	16.63	86.3	23,161	0.37%	大買/
2021/08/18	80.5	16.83	1	16.87	17.02	79.5	22,591	0.35%
2021/08/17	220.2	17.02	45	16.98	16.95	175.2	22,622	0.77%	大買/鉅額交易
2021/08/16	84.3	17.59	24	17.63	17.58	60.3	22,120	0.27%
2021/08/13	118.1	17.84	12	17.84	17.77	106.1	21,684	0.49%	大買/鉅額交易
2021/08/12	23.1	17.98	6	18.00	17.97	17.1	21,271	0.08%
2021/08/11	62.3	17.97	4	18.05	17.97	58.3	21,493	0.27%
2021/08/10	55.3	18.12	6	18.14	18.08	49.3	21,854	0.23%
2021/08/09	16.7	18.16	32	18.17	18.19	-15.3	22,606	-0.07%
2021/08/06	8	18.30	14.6	18.33	18.32	-6.6	23,340	-0.03%
2021/08/05	13.7	18.32	69.9	18.38	18.42	-56.1	24,703	-0.23%
2021/08/04	3.6	18.21	67.4	18.25	18.26	-63.8	26,878	-0.24%
2021/08/03	2	18.07	8.3	18.10	18.11	-6.3	27,787	-0.02%
2021/08/02	2	17.95	33	17.99	18.03	-31	28,229	-0.11%
2021/07/30	3	17.85	3	17.88	17.83	0.1	28,625	0.00%
2021/07/29	14	17.74	18.3	17.83	17.92	-4.3	29,056	-0.01%
2021/07/28	88.5	17.59	20.5	17.57	17.63	68	29,856	0.23%
2021/07/27	0.5	17.91	11.2	17.95	17.92	-10.7	30,755	-0.03%
2021/07/26	22.3	17.84	1.5	17.96	17.84	20.8	31,732	0.07%
2021/07/23	3	17.98	16	18.00	17.93	-13	32,699	-0.04%
2021/07/22	4	17.94	19.8	18.03	17.98	-15.8	32,941	-0.05%
2021/07/21	30.4	17.81	3	17.85	17.78	27.4	33,388	0.08%
2021/07/20	36.6	17.87	26.5	17.87	17.84	10.1	34,570	0.03%
2021/07/19	38.2	18.00	5.5	18.00	17.99	32.7	35,369	0.09%
2021/07/16	10.1	18.16	52	18.17	18.21	-41.9	35,712	-0.12%
2021/07/15	4.2	18.32	60.7	18.32	18.35	-56.5	35,881	-0.16%
2021/07/14	9	18.22	18.8	18.21	18.21	-9.8	35,831	-0.03%
2021/07/13	13.3	18.23	42	18.20	18.15	-28.7	35,605	-0.08%
2021/07/12	1	18.02	86.2	18.02	18.02	-85.2	35,526	-0.24%
2021/07/09	29.2	17.78	23	17.80	17.79	6.2	35,343	0.02%
2021/07/08	8	17.97	28	17.96	17.97	-20	36,069	-0.06%
2021/07/07	16.5	17.94	26	17.94	17.93	-9.6	36,338	-0.03%
2021/07/06	16	18.03	6	17.97	17.92	10	36,675	0.03%
2021/07/05	8	17.95	280.6	17.98	17.98	-272.6	37,057	-0.74%	大賣/鉅額交易
2021/07/02	2.1	17.67	28	17.68	17.70	-25.9	37,477	-0.07%
2021/07/01	13	17.70	58.2	17.75	17.66	-45.2	37,841	-0.12%
2021/06/30	15.1	17.85	23.5	17.84	17.79	-8.4	38,713	-0.02%
2021/06/29	7.5	17.74	29	17.74	17.70	-21.5	38,556	-0.06%
2021/06/28	6	17.59	8	17.58	17.60	-2	38,680	-0.01%
2021/06/25	6.8	17.68	5	17.76	17.61	1.8	39,399	0.00%
2021/06/24	4.2	17.65	22	17.65	17.60	-17.8	39,913	-0.04%
2021/06/23	3.1	17.53	90.1	17.56	17.61	-87.1	40,412	-0.22%
2021/06/22	46	17.31	1	17.29	17.24	45	40,591	0.11%
2021/06/21	80.1	17.43	6	17.59	17.35	74.1	40,800	0.18%
2021/06/18	2	17.77	33	17.80	17.73	-31	40,703	-0.08%
2021/06/17	4	17.68	4.5	17.66	17.79	-0.5	40,946	0.00%
2021/06/16	8.4	17.76	3	17.77	17.74	5.4	41,523	0.01%
2021/06/15	15.6	17.84	13.5	17.80	17.82	2.1	42,004	0.00%
2021/06/11	4.1	17.70	40	17.70	17.65	-35.9	42,195	-0.09%
2021/06/10	7.2	17.55	65	17.58	17.63	-57.8	42,239	-0.14%
2021/06/09	9	17.32	4	17.37	17.34	5	42,127	0.01%
2021/06/08	13.1	17.43	18	17.42	17.41	-4.9	42,417	-0.01%
2021/06/07	11	17.35	55	17.37	17.46	-44	42,875	-0.10%
2021/06/04	18	17.41	2	17.43	17.45	16	43,029	0.04%
2021/06/03	3	17.56	29	17.53	17.55	-26	44,013	-0.06%
2021/06/02	49.3	17.50	190	17.44	17.45	-140.7	44,728	-0.31%	大賣/鉅額交易
2021/06/01	16	17.66	9.7	17.68	17.62	6.3	45,561	0.01%
2021/05/31	3.2	17.51	75.5	17.59	17.62	-72.3	46,682	-0.15%
2021/05/28	8	17.31	185	17.27	17.34	-177	46,531	-0.38%	大賣/鉅額交易
2021/05/27	340.1	17.04	62	17.04	17.13	278.1	47,240	0.59%	大買/鉅額交易
2021/05/26	9	17.26	21.5	17.25	17.21	-12.5	49,168	-0.03%
2021/05/25	28	17.15	72	17.22	17.28	-44	49,583	-0.09%
2021/05/24	27.1	16.82	24	16.85	16.92	3.1	50,173	0.01%
2021/05/21	4.1	16.81	12	16.93	16.85	-7.9	50,800	-0.02%
2021/05/20	35.1	16.59	2	16.77	16.55	33.1	51,218	0.06%
2021/05/19	37.2	16.77	275	16.75	16.73	-237.8	51,988	-0.46%	大賣/鉅額交易
2021/05/18	36.5	16.63	99	16.69	16.90	-62.5	52,441	-0.12%
2021/05/17	314.2	16.11	127	16.01	16.11	187.2	53,067	0.35%	大買/大賣/鉅額交易
2021/05/14	92.4	16.45	101	16.51	16.38	-8.6	52,867	-0.02%	大賣/
2021/05/13	129.8	16.12	90.7	16.32	16.22	39.1	52,768	0.07%	大買/
2021/05/12	279.2	16.52	159.5	16.53	16.47	119.7	52,031	0.23%	大買/大賣/鉅額交易
2021/05/11	172.5	17.22	28	17.23	17.22	144.5	50,898	0.28%	大買/鉅額交易
2021/05/10	135.5	17.69	24.1	17.72	17.70	111.4	50,899	0.22%	大買/鉅額交易
2021/05/07	5.2	17.96	100	18.01	18.04	-94.9	52,265	-0.18%
2021/05/06	73.1	17.51	2	17.71	17.65	71.1	53,493	0.13%
2021/05/05	194.1	17.63	2	17.48	17.48	192.1	54,278	0.35%	大買/鉅額交易
2021/05/04	229.6	17.71	29	17.67	17.76	200.6	56,203	0.36%	大買/鉅額交易
2021/05/03	125	18.08	136	18.07	18.00	-11	59,360	-0.02%	大買/大賣/
2021/04/29	8	18.63	70.7	18.62	18.60	-62.7	61,756	-0.10%
2021/04/28	12.1	18.31	44.5	18.35	18.35	-32.4	62,654	-0.05%
2021/04/27	38	18.41	26.3	18.43	18.37	11.7	64,005	0.02%
2021/04/26	12.1	18.30	177	18.33	18.34	-165	64,712	-0.25%	大賣/鉅額交易
2021/04/23	7	17.77	134	17.97	18.04	-127	64,353	-0.20%	大賣/鉅額交易
2021/04/22	39	17.84	38.2	17.84	17.76	0.8	64,900	0.00%
2021/04/21	73.8	17.86	24	17.89	17.83	49.8	65,398	0.08%
2021/04/20	4	17.89	23	17.93	17.96	-19	65,929	-0.03%
2021/04/19	22	17.90	11	17.90	17.89	11	67,508	0.02%
2021/04/16	17	17.94	74.7	17.95	17.96	-57.7	68,449	-0.08%
2021/04/15	22.1	17.77	10.2	17.83	17.90	11.9	68,634	0.02%
2021/04/14	130.3	17.60	30.6	17.78	17.78	99.7	68,739	0.15%	大買/
2021/04/13	53.1	17.83	3,527	17.89	17.76	-3,473.9	68,907	-5.04%	大賣/鉅額交易
2021/04/12	51.8	17.92	89	17.88	17.84	-37.2	69,033	-0.05%
2021/04/09	27.4	18.05	47.7	18.08	18.01	-20.3	69,125	-0.03%
2021/04/08	20	18.08	123.1	18.10	18.15	-103.1	68,801	-0.15%	大賣/鉅額交易
2021/04/07	98.2	17.96	63	17.96	17.99	35.2	67,971	0.05%
2021/04/06	30.7	17.98	88.5	17.98	17.96	-57.8	67,655	-0.09%
2021/04/01	15	17.73	22	17.73	17.71	-7	66,875	-0.01%
2021/03/31	48	17.74	19.3	17.73	17.70	28.7	66,834	0.04%
2021/03/30	20.2	17.83	106	17.80	17.87	-85.8	66,445	-0.13%	大賣/
2021/03/29	21.5	17.75	88	17.75	17.70	-66.5	65,761	-0.10%
2021/03/26	14	17.55	127	17.55	17.56	-113	65,339	-0.17%	大賣/鉅額交易
2021/03/25	1,087.2	17.28	43	17.34	17.35	1,044.2	65,050	1.61%	大買/鉅額交易
2021/03/24	553	17.30	5	17.29	17.27	548	64,893	0.84%	大買/鉅額交易
2021/03/23	25.3	17.48	69.3	17.45	17.41	-44	64,779	-0.07%
2021/03/22	59.1	17.28	23	17.35	17.40	36.1	64,984	0.06%
2021/03/19	571.7	17.35	22	17.34	17.33	549.7	66,058	0.83%	大買/鉅額交易
2021/03/18	30.2	17.61	165.3	17.65	17.57	-135.1	67,552	-0.20%	大賣/鉅額交易
2021/03/17	29	17.53	26.2	17.51	17.44	2.9	70,413	0.00%
2021/03/16	57	17.44	21.6	17.46	17.46	35.4	72,674	0.05%
2021/03/15	11.2	17.36	70	17.35	17.37	-58.8	73,466	-0.08%
2021/03/12	38.4	17.40	44.5	17.43	17.39	-6.1	74,352	-0.01%
2021/03/11	23.2	17.18	48	17.21	17.32	-24.8	75,143	-0.03%
2021/03/10	61.4	16.99	33	16.98	16.94	28.4	75,751	0.04%
2021/03/09	107.5	16.85	26.1	16.89	16.93	81.4	76,478	0.11%	大買/
2021/03/08	81.3	17.09	14.3	17.11	17.00	67	76,493	0.09%
2021/03/05	131.9	17.00	42	17.07	17.09	89.9	76,700	0.12%	大買/
2021/03/04	211.7	17.24	51	17.22	17.20	160.7	76,767	0.21%	大買/鉅額交易
2021/03/03	48	17.35	28.2	17.41	17.58	19.8	76,449	0.03%
2021/03/02	121.7	17.54	56.5	17.60	17.35	65.2	77,252	0.08%	大買/
2021/02/26	272.1	17.58	44	17.56	17.54	228.1	77,405	0.29%	大買/鉅額交易
2021/02/25	29.5	17.90	10	17.96	17.95	19.5	76,157	0.03%
2021/02/24	107.1	17.84	55.2	17.82	17.79	51.9	76,938	0.07%	大買/
2021/02/23	73.3	17.90	3.2	17.98	18.00	70.1	77,011	0.09%
2021/02/22	47.2	18.15	41.3	18.18	18.08	5.9	77,427	0.01%
2021/02/19	71.3	18.00	28	18.00	18.04	43.3	78,003	0.06%
2021/02/18	115.3	18.13	51	18.14	18.17	64.3	78,249	0.08%	大買/
2021/02/17	83.7	18.12	184.7	18.15	18.13	-101	78,754	-0.13%	大賣/鉅額交易
2021/02/05	27.6	17.65	26	17.67	17.61	1.6	78,509	0.00%
2021/02/04	551	17.59	10	17.49	17.46	541	78,852	0.69%	大買/鉅額交易
2021/02/03	19.8	17.61	8.5	17.65	17.62	11.4	79,568	0.01%
2021/02/02	96.3	17.55	75.2	17.58	17.55	21.1	80,301	0.03%
2021/02/01	46.5	16.84	21	16.70	17.13	25.5	80,067	0.03%
2021/01/29	200.9	17.05	67	17.03	16.83	133.9	80,013	0.17%	大買/鉅額交易
2021/01/28	199.3	17.23	153	17.19	17.16	46.3	78,716	0.06%	大買/大賣/
2021/01/27	142.1	17.60	43.4	17.57	17.61	98.8	77,716	0.13%	大買/
2021/01/26	226.6	17.69	68	17.60	17.51	158.6	77,631	0.20%	大買/鉅額交易
2021/01/25	484	17.95	73.1	17.92	17.90	410.9	74,619	0.55%	大買/鉅額交易
2021/01/22	249.7	18.40	267.5	18.44	18.50	-17.8	68,426	-0.03%	大買/大賣/
2021/01/21	239.5	17.84	97	17.75	18.00	142.5	63,601	0.22%	大買/鉅額交易
2021/01/20	143.5	17.46	38	17.49	17.39	105.5	61,628	0.17%	大買/鉅額交易
2021/01/19	57	17.21	102.8	17.23	17.38	-45.8	60,022	-0.08%	大賣/
2021/01/18	100.6	16.81	27.4	16.82	16.93	73.2	59,041	0.12%
2021/01/15	81.6	17.16	21.2	17.25	17.01	60.4	58,861	0.10%
2021/01/14	39.2	16.98	25.6	16.94	17.01	13.6	57,342	0.02%
2021/01/13	108.5	16.85	67.1	16.87	16.91	41.4	56,934	0.07%	大買/
2021/01/12	135.1	16.66	24	16.64	16.55	111.1	56,808	0.20%	大買/鉅額交易
2021/01/11	182.3	16.82	28.5	17.02	17.23	153.8	53,809	0.29%	大買/鉅額交易
2021/01/08	95.6	16.34	11.5	16.29	16.43	84.1	52,386	0.16%
2021/01/07	69.1	16.04	26	16.01	16.12	43.1	52,688	0.08%
2021/01/06	47.6	15.97	41.5	15.94	15.85	6.1	53,630	0.01%
2021/01/05	31.3	15.68	12	15.69	15.77	19.3	52,877	0.04%
2021/01/04	84.1	15.55	26	15.57	15.61	58.1	53,579	0.11%
2020/12/31	8	15.23	110.1	15.22	15.25	-102.1	54,191	-0.19%	大賣/鉅額交易
2020/12/30	8.2	15.10	207	15.13	15.17	-198.8	56,374	-0.35%	大賣/鉅額交易
2020/12/29	9	15.12	35	15.09	15.08	-26	59,253	-0.04%
2020/12/28	51.2	15.08	67	15.11	15.12	-15.9	62,505	-0.03%
2020/12/25	21	14.98	10	14.98	14.97	11	66,196	0.02%
2020/12/24	2	14.92	1	14.89	14.88	1	70,374	0.00%
2020/12/23	12.5	14.82	0	0.00	14.85	12.5	76,469	0.02%
2020/12/22	38.7	14.88	4	14.94	14.76	34.7	83,657	0.04%
2020/12/21	16	14.80	11.4	14.78	14.90	4.7	90,538	0.01%
2020/12/18	52	14.88	20	14.88	14.84	32	100,035	0.03%
2020/12/17	50	14.85	2	14.85	14.87	48	112,824	0.04%
2020/12/16	50.2	14.82	9	14.85	14.85	41.2	130,406	0.03%
2020/12/15	215.1	14.74	31	14.75	14.67	184.1	153,437	0.12%	大買/鉅額交易
2020/12/14	283.1	14.86	0	0.00	14.83	283.1	173,134	0.16%	大買/鉅額交易
2020/12/11	613.8	15.05	4.5	15.05	15.02	609.3	191,121	0.32%	大買/鉅額交易
2020/12/10	394.9	15.26	3	15.40	15.30	391.9	167,046	0.23%	大買/鉅額交易