國泰台灣5G+ (00881)-兆豐-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
22.86
漲跌
▲0.26
漲幅
+1.15%
成交量
13,795張
產業
上市
952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－兆豐-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

兆豐-高雄券商分點個股進出
兆豐-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
2024/05/22	1	22.39	1	22.57	22.60	0	14,650	0.00%
2024/05/21	2	22.19	0	0.00	22.19	2	14,790	0.01%
2024/05/20	0.5	22.29	3	22.13	22.20	-2.5	14,845	-0.02%
2024/05/17	0	0.00	1.3	22.24	22.25	-1.3	14,957	-0.01%
2024/05/16	2	22.58	12	22.39	22.31	-10	14,982	-0.07%
2024/05/15	1	22.28	6	22.22	22.15	-5	14,911	-0.03%
2024/05/14	1	21.88	0	0.00	22.01	1	15,425	0.01%
2024/05/13	2	21.76	14	21.79	21.78	-12	15,525	-0.08%
2024/05/10	3	21.57	0	0.00	21.66	3	15,486	0.02%
2024/05/09	0	0.00	5	21.66	21.70	-5	15,517	-0.03%
2024/05/08	3	21.64	0	0.00	21.65	3	15,381	0.02%
2024/05/07	1	21.47	5	21.44	21.47	-4	15,441	-0.03%
2024/05/06	0	0.00	24.3	21.34	21.36	-24.3	15,568	-0.16%
2024/05/03	0	0.00	1.1	20.90	20.94	-1.1	15,471	-0.01%
2024/05/02	0	0.00	10	20.75	20.82	-10	15,747	-0.06%
2024/04/30	0	0.00	5	21.10	21.01	-5	15,729	-0.03%
2024/04/29	0	0.00	25	21.05	21.04	-25	15,798	-0.16%
2024/04/26	1	20.77	3	20.78	20.72	-2	15,804	-0.01%
2024/04/25	4	20.39	0	0.00	20.37	4	15,916	0.03%
2024/04/24	2	20.68	6	20.53	20.77	-4	15,937	-0.03%
2024/04/23	5	19.97	2	19.95	19.95	3	16,085	0.02%
2024/04/22	1.2	19.80	2	19.71	19.71	-0.8	16,494	0.00%
2024/04/19	26.1	20.01	24	20.14	20.01	2.1	16,563	0.01%
2024/04/18	0.5	20.69	1	20.86	21.00	-0.5	16,239	0.00%
2024/04/17	0	0.00	3	20.75	20.86	-3	16,369	-0.02%
2024/04/16	17.3	20.64	34	20.61	20.65	-16.7	16,335	-0.10%
2024/04/15	5	21.36	1	21.44	21.29	4	16,121	0.02%
2024/04/12	2	21.85	6	21.88	21.79	-4	16,083	-0.02%
2024/04/11	15.1	21.81	0	0.00	21.79	15.1	16,090	0.09%
2024/04/10	2	21.95	0	0.00	21.94	2	16,169	0.01%
2024/04/09	2	21.97	7.3	21.91	21.98	-5.3	16,329	-0.03%
2024/04/08	0	0.00	3	21.69	21.68	-3	16,286	-0.02%
2024/04/02	0	0.00	14	21.63	21.71	-14	16,391	-0.09%
2024/04/01	14.3	21.42	3	21.54	21.33	11.3	16,531	0.07%
2024/03/29	5	21.45	1	21.43	21.46	4	16,564	0.02%
2024/03/28	0	0.00	8	21.42	21.45	-8	16,652	-0.05%
2024/03/27	0	0.00	7	21.20	21.25	-7	16,598	-0.04%
2024/03/26	1	21.01	10	21.12	21.06	-9	16,488	-0.05%
2024/03/25	6	21.27	2	21.28	21.24	4	16,705	0.02%
2024/03/22	1	21.17	1	21.33	21.34	0	16,687	0.00%
2024/03/21	2	21.08	6	21.07	21.20	-4	16,547	-0.02%
2024/03/20	5.1	20.74	6	20.90	20.68	-0.9	16,371	-0.01%
2024/03/18	3.4	20.60	16	20.66	20.79	-12.6	16,596	-0.08%
2024/03/15	0	0.00	94	20.48	20.42	-94	16,421	-0.57%
2024/03/14	1	20.47	12	20.44	20.43	-11	16,176	-0.07%
2024/03/13	1	20.65	51	20.76	20.68	-50	16,061	-0.31%
2024/03/12	0	0.00	11.6	20.57	20.70	-11.6	15,891	-0.07%
2024/03/11	0	0.00	2	20.41	20.36	-2	15,764	-0.01%
2024/03/08	19	20.67	15	20.54	20.42	4	15,625	0.03%
2024/03/07	11	20.28	4	20.35	20.30	7	15,092	0.05%
2024/03/06	12	19.95	4.3	19.89	19.99	7.7	14,767	0.05%
2024/03/05	22	19.76	28.5	19.73	19.78	-6.5	14,537	-0.04%
2024/03/04	2	19.49	11	19.52	19.59	-9	14,383	-0.06%
2024/03/01	0	0.00	1	19.21	19.09	-1	14,042	-0.01%
2024/02/29	15	19.09	1	19.07	19.17	14	13,947	0.10%
2024/02/27	2	19.20	3	19.29	19.16	-1	13,803	-0.01%
2024/02/26	0	0.00	10	19.22	19.26	-10	13,672	-0.07%
2024/02/23	1	19.17	22.1	19.15	19.15	-21.1	13,501	-0.16%
2024/02/22	1	18.97	8	18.93	18.97	-7	13,346	-0.05%
2024/02/21	0.5	18.74	5	18.70	18.71	-4.5	13,128	-0.03%
2024/02/20	0	0.00	36	18.80	18.83	-36	13,257	-0.27%
2024/02/19	10.6	18.65	11.5	18.66	18.65	-0.9	13,171	-0.01%
2024/02/16	1	18.79	0	0.00	18.70	1	13,254	0.01%
2024/02/15	8	18.81	33	18.75	18.81	-25	13,225	-0.19%
2024/02/02	1	17.98	1	17.97	18.00	0	12,531	0.00%
2024/02/01	6	17.85	0	0.00	17.86	6	12,557	0.05%
2024/01/30	0	0.00	7	18.14	18.15	-7	12,548	-0.06%
2024/01/29	0	0.00	9	18.04	18.06	-9	12,426	-0.07%
2024/01/26	0	0.00	3	17.97	17.94	-3	12,251	-0.02%
2024/01/25	0	0.00	8	18.01	18.02	-8	12,232	-0.07%
2024/01/24	0	0.00	12.7	17.91	17.85	-12.7	11,931	-0.11%
2024/01/22	0	0.00	14	17.85	17.82	-14	11,849	-0.12%
2024/01/19	0	0.00	6	17.45	17.57	-6	11,772	-0.05%
2024/01/18	4	17.03	0	0.00	17.01	4	11,561	0.03%
2024/01/17	21	17.06	0	0.00	16.97	21	11,465	0.18%
2024/01/16	17	17.95	1	18.01	17.94	16	11,181	0.14%
2024/01/15	11	18.10	1	18.07	18.10	10	10,772	0.09%
2024/01/12	3	17.99	6	18.02	18.01	-3	10,652	-0.03%
2024/01/11	1	18.00	10	17.95	18.00	-9	10,600	-0.08%
2024/01/10	4	17.90	0	0.00	17.90	4	10,527	0.04%
2024/01/09	11	17.97	7	18.07	17.96	4	10,434	0.04%
2024/01/08	23	17.95	2	18.03	17.95	21	10,398	0.20%
2024/01/05	10	17.95	11	17.91	17.91	-1	10,305	-0.01%
2024/01/04	5	17.97	0	0.00	17.97	5	10,228	0.05%
2024/01/03	9	18.03	2	18.01	17.98	7	10,211	0.07%
2024/01/02	2.1	18.28	1	18.29	18.29	1.1	9,927	0.01%
2023/12/29	0	0.00	14	18.50	18.52	-14	9,874	-0.14%
2023/12/28	2	18.46	0.5	18.49	18.46	1.5	9,752	0.02%
2023/12/27	0	0.00	20	18.45	18.49	-20	9,703	-0.21%
2023/12/26	2	18.23	6	18.23	18.26	-4	9,420	-0.04%
2023/12/25	0	0.00	138	18.15	18.14	-138	9,260	-1.49%	大賣/鉅額交易
2023/12/22	0	0.00	3	18.04	18.04	-3	8,975	-0.03%
2023/12/20	0	0.00	41	18.07	18.05	-41	8,759	-0.47%
2023/12/19	12	17.94	14	17.92	17.98	-2	8,430	-0.02%
2023/12/18	0	0.00	6.3	17.97	18.03	-6.3	8,501	-0.07%
2023/12/15	0	0.00	2	18.06	18.03	-2	8,414	-0.02%
2023/12/14	3	17.99	12	17.99	18.01	-9	8,222	-0.11%
2023/12/13	1	17.74	15	17.75	17.78	-14	7,749	-0.18%
2023/12/12	6	17.66	7	17.66	17.65	-1	7,757	-0.01%
2023/12/11	1	17.62	15	17.61	17.62	-14	7,795	-0.18%
2023/12/08	7	17.63	21	17.64	17.58	-14	7,802	-0.18%
2023/12/06	5	17.59	5	17.55	17.55	0	7,854	0.00%
2023/12/05	0	0.00	1	17.47	17.50	-1	7,818	-0.01%
2023/12/04	1	17.69	14	17.62	17.63	-13	7,763	-0.17%
2023/12/01	0.3	17.66	0	0.00	17.69	0.3	7,818	0.00%
2023/11/30	0	0.00	1	17.61	17.69	-1	7,820	-0.01%
2023/11/29	0	0.00	5	17.65	17.66	-5	7,839	-0.06%
2023/11/28	3	17.58	6	17.55	17.61	-3	7,726	-0.04%
2023/11/27	0	0.00	1	17.72	17.46	-1	7,657	-0.01%
2023/11/24	5	17.66	0	0.00	17.64	5	7,616	0.07%
2023/11/22	3	17.71	0	0.00	17.67	3	7,594	0.04%
2023/11/21	4	17.80	14.2	17.80	17.79	-10.2	7,633	-0.13%
2023/11/17	5	17.57	6	17.54	17.53	-1	7,461	-0.01%
2023/11/15	1	17.46	11	17.55	17.46	-10	7,226	-0.14%
2023/11/14	1	17.36	0	0.00	17.33	1	7,237	0.01%
2023/11/13	0	0.00	2	17.39	17.28	-2	7,225	-0.03%
2023/11/08	0	0.00	3	17.13	17.13	-3	7,323	-0.04%
2023/11/07	0	0.00	1	16.99	16.99	-1	7,284	-0.01%
2023/11/06	0	0.00	4	17.00	16.98	-4	7,417	-0.05%
2023/11/03	0	0.00	5	16.77	16.79	-5	7,365	-0.07%
2023/11/02	0	0.00	3.1	16.70	16.71	-3.1	7,439	-0.04%
2023/11/01	2	16.30	2	16.31	16.28	0	7,484	0.00%
2023/10/31	1	16.35	0	0.00	16.22	1	7,611	0.01%
2023/10/30	2	16.40	8	16.39	16.40	-6	7,811	-0.08%
2023/10/26	1.3	16.38	0	0.00	16.36	1.3	8,241	0.02%
2023/10/25	0	0.00	1	16.74	16.71	-1	8,415	-0.01%
2023/10/23	3	16.67	0	0.00	16.63	3	8,708	0.03%
2023/10/19	1	16.87	0	0.00	16.85	1	9,178	0.01%
2023/10/18	1	16.98	0	0.00	16.82	1	9,258	0.01%
2023/10/17	4	17.23	0	0.00	17.10	4	9,237	0.04%
2023/10/13	0	0.00	34	17.29	17.27	-34	9,745	-0.35%
2023/10/12	2	17.26	3	17.23	17.28	-1	9,979	-0.01%
2023/10/11	2	17.22	31	17.25	17.21	-29	10,485	-0.28%
2023/10/05	0	0.00	7	17.00	17.03	-7	11,359	-0.06%
2023/10/04	0	0.00	5	16.80	16.83	-5	11,467	-0.04%
2023/10/03	2	17.02	2	17.10	16.95	0	11,522	0.00%
2023/10/02	0	0.00	8	17.05	17.05	-8	11,625	-0.07%
2023/09/26	2	16.75	0	0.00	16.58	2	12,185	0.02%
2023/09/25	6	16.81	7	16.80	16.81	-1	12,400	-0.01%
2023/09/22	1.3	16.53	0	0.00	16.65	1.3	12,465	0.01%
2023/09/21	5.1	16.65	0	0.00	16.61	5.1	12,518	0.04%
2023/09/20	6	16.96	0	0.00	16.85	6	12,469	0.05%
2023/09/19	6	17.01	4	16.99	16.98	2	12,578	0.02%
2023/09/18	1	17.10	2	17.15	17.06	-1	12,658	-0.01%
2023/09/15	2	17.20	7	17.20	17.28	-5	12,841	-0.04%
2023/09/14	17	17.09	34	17.09	17.14	-17	12,844	-0.13%
2023/09/13	0.2	16.89	1	16.88	16.86	-0.8	13,021	-0.01%
2023/09/12	0	0.00	6	16.82	16.89	-6	13,210	-0.05%
2023/09/11	5.1	16.72	4	16.75	16.70	1.1	13,595	0.01%
2023/09/08	1	16.93	16	16.95	16.90	-15	13,902	-0.11%
2023/09/07	0	0.00	1	17.12	17.04	-1	14,633	-0.01%
2023/09/06	0	0.00	9	17.20	17.18	-9	14,850	-0.06%
2023/09/05	0	0.00	2	17.15	17.16	-2	14,939	-0.01%
2023/09/04	1	17.01	18	17.10	17.12	-17	15,050	-0.11%
2023/08/30	0	0.00	3.8	17.12	17.09	-3.8	15,533	-0.02%
2023/08/25	4	17.01	0	0.00	16.88	4	15,972	0.03%
2023/08/24	0	0.00	14	17.36	17.33	-14	16,169	-0.09%
2023/08/23	0	0.00	12	17.00	17.02	-12	16,323	-0.07%
2023/08/22	0	0.00	1	16.94	16.87	-1	16,954	-0.01%
2023/08/21	2	16.75	0	0.00	16.74	2	17,253	0.01%
2023/08/18	6	16.91	3	17.00	16.79	3	17,212	0.02%
2023/08/16	0	0.00	63	16.82	16.92	-63	16,979	-0.37%
2023/08/15	20	17.31	0	0.00	17.25	20	17,041	0.12%
2023/08/14	2	17.06	0	0.00	17.12	2	17,114	0.01%
2023/08/11	1	17.28	4	17.30	17.23	-3	17,097	-0.02%
2023/08/10	4	17.22	2	17.22	17.20	2	17,044	0.01%
2023/08/09	1	17.48	17	17.54	17.55	-16	16,913	-0.09%
2023/08/04	26	17.37	0	0.00	17.44	26	16,742	0.16%
2023/08/02	3	17.51	20	17.67	17.47	-17	16,610	-0.10%
2023/08/01	8	17.91	0	0.00	17.92	8	16,399	0.05%
2023/07/31	1	17.85	7	18.24	17.84	-6	16,247	-0.04%
2023/07/28	1	18.05	15	18.02	18.06	-14	15,908	-0.09%
2023/07/26	0	0.00	14	18.01	17.91	-14	15,393	-0.09%
2023/07/25	1	18.09	339	18.06	17.98	-338	15,259	-2.22%	大賣/鉅額交易
2023/07/24	0	0.00	6	17.80	17.88	-6	14,764	-0.04%
2023/07/21	1	17.60	0	0.00	17.65	1	14,599	0.01%
2023/07/20	0	0.00	15.9	17.74	17.73	-15.9	14,612	-0.11%
2023/07/19	0	0.00	11	17.87	17.68	-11	14,575	-0.08%
2023/07/18	3	17.95	17	17.99	17.90	-14	14,455	-0.10%
2023/07/17	0	0.00	33	17.85	17.85	-33	14,178	-0.23%
2023/07/14	2	17.70	63.2	17.82	17.83	-61.2	13,975	-0.44%
2023/07/13	1	17.59	90	17.68	17.59	-89	13,456	-0.66%
2023/07/12	0	0.00	10	17.27	17.31	-10	12,792	-0.08%
2023/07/11	0	0.00	2	17.05	17.11	-2	12,509	-0.02%
2023/07/10	5	16.81	2	16.95	16.79	3	12,464	0.02%
2023/07/07	1	16.82	13	16.81	16.84	-12	12,416	-0.10%
2023/07/06	3	16.98	0	0.00	16.93	3	12,291	0.02%
2023/07/05	3	17.22	0	0.00	17.22	3	12,159	0.02%
2023/07/04	0	0.00	6.2	17.24	17.30	-6.2	12,128	-0.05%
2023/07/03	0	0.00	2	17.07	17.08	-2	11,735	-0.02%
2023/06/30	0	0.00	4	16.76	16.82	-4	11,574	-0.03%
2023/06/29	1	16.76	1	16.87	16.76	0	11,565	0.00%
2023/06/28	0	0.00	5	16.73	16.73	-5	11,475	-0.04%
2023/06/27	2	16.70	9	16.70	16.67	-7	11,457	-0.06%
2023/06/26	2	16.80	6.1	16.84	16.82	-4.1	11,363	-0.04%
2023/06/21	1	16.90	3.3	16.98	16.98	-2.3	11,469	-0.02%
2023/06/20	3	16.99	0.4	17.11	16.96	2.6	11,398	0.02%
2023/06/19	1	17.07	16	17.11	17.11	-15	11,412	-0.13%
2023/06/16	0	0.00	39	17.04	17.05	-39	11,176	-0.35%
2023/06/15	2.2	17.07	30	17.05	17.11	-27.8	10,985	-0.25%
2023/06/14	0	0.00	3	16.95	16.97	-3	10,657	-0.03%
2023/06/13	2	16.91	28	16.86	16.92	-26	10,349	-0.25%
2023/06/12	0	0.00	35	16.50	16.51	-35	9,615	-0.36%
2023/06/09	0	0.00	57	16.36	16.37	-57	9,423	-0.60%
2023/06/08	3	16.21	9.9	16.28	16.17	-6.9	9,368	-0.07%
2023/06/07	7	16.36	20	16.27	16.38	-13	9,343	-0.14%
2023/06/06	0	0.00	10	16.14	16.15	-10	9,051	-0.11%
2023/06/05	0.1	16.15	0	0.00	16.13	0.1	9,032	0.00%
2023/06/02	0	0.00	26	16.20	16.18	-26	9,094	-0.29%
2023/06/01	4	16.00	8	16.00	16.01	-4	9,022	-0.04%
2023/05/31	0	0.00	17	16.13	16.13	-17	9,047	-0.19%
2023/05/30	0	0.00	31.3	16.16	16.18	-31.3	8,949	-0.35%
2023/05/29	9.5	16.12	32	16.15	16.12	-22.5	8,793	-0.26%
2023/05/26	302	15.83	53.6	15.87	15.91	248.4	8,459	2.94%	大買/鉅額交易
2023/05/25	2	15.46	24.8	15.47	15.50	-22.8	7,882	-0.29%
2023/05/23	0	0.00	16	15.27	15.27	-16	7,618	-0.21%
2023/05/22	0	0.00	6	15.24	15.24	-6	7,626	-0.08%
2023/05/19	0	0.00	40	15.27	15.28	-40	7,650	-0.52%
2023/05/18	2	15.20	11	15.21	15.20	-9	7,519	-0.12%
2023/05/17	0	0.00	12.2	15.02	15.05	-12.2	7,458	-0.16%
2023/05/16	7	14.90	1	14.92	14.89	6	7,397	0.08%
2023/05/12	1	14.69	0	0.00	14.80	1	7,488	0.01%
2023/05/11	2	14.82	11	14.88	14.79	-9	7,506	-0.12%
2023/05/08	1	15.00	11	15.03	15.00	-10	7,741	-0.13%
2023/05/05	0	0.00	3.9	14.90	14.88	-3.9	7,789	-0.05%
2023/05/03	0.2	14.83	7	14.83	14.83	-6.8	8,024	-0.08%
2023/05/02	0	0.00	9	14.86	14.85	-9	8,105	-0.11%
2023/04/28	4	14.73	8	14.78	14.79	-4	8,332	-0.05%
2023/04/27	6	14.60	1	14.60	14.60	5	8,397	0.06%
2023/04/26	1.3	14.49	0	0.00	14.52	1.3	8,493	0.02%
2023/04/25	2.2	14.65	0	0.00	14.57	2.2	8,517	0.03%
2023/04/24	2.3	14.87	0	0.00	14.86	2.3	8,363	0.03%
2023/04/21	9	14.94	1	14.95	14.88	8	8,340	0.10%
2023/04/20	1.3	15.02	0	0.00	14.98	1.3	8,322	0.02%
2023/04/19	0	0.00	200	15.00	15.01	-200	8,376	-2.39%	大賣/鉅額交易
2023/04/18	0	0.00	10	15.15	15.09	-10	8,312	-0.12%
2023/04/17	2.1	15.12	0	0.00	15.15	2.1	8,285	0.03%
2023/04/14	14	15.25	0	0.00	15.22	14	8,273	0.17%
2023/04/13	0.4	15.15	10	15.18	15.10	-9.6	8,251	-0.12%
2023/04/12	1.3	15.23	10	15.24	15.23	-8.7	8,137	-0.11%
2023/04/11	0.3	15.27	1	15.21	15.25	-0.7	8,104	-0.01%
2023/04/10	0.3	15.27	3	15.23	15.24	-2.7	8,171	-0.03%
2023/04/07	2	15.24	0	0.00	15.24	2	8,165	0.02%
2023/04/06	3.3	15.30	1	15.28	15.24	2.3	8,107	0.03%
2023/03/31	0	0.00	7	15.40	15.38	-7	8,098	-0.09%
2023/03/30	0	0.00	1	15.31	15.32	-1	8,008	-0.01%
2023/03/29	2	15.12	0	0.00	15.17	2	7,945	0.03%
2023/03/28	0.3	15.17	0	0.00	15.16	0.3	8,007	0.00%
2023/03/27	6	15.40	0	0.00	15.33	6	7,964	0.08%
2023/03/24	3	15.40	4	15.41	15.47	-1	8,071	-0.01%
2023/03/23	1	15.34	13	15.33	15.34	-12	7,919	-0.15%
2023/03/22	1	15.21	10	15.22	15.24	-9	7,785	-0.12%
2023/03/21	0.3	15.00	3	15.00	15.01	-2.7	7,628	-0.04%
2023/03/20	2.5	14.95	0	0.00	14.91	2.5	7,611	0.03%
2023/03/17	1	14.96	2	14.93	14.97	-1	7,617	-0.01%
2023/03/15	0	0.00	1	14.91	14.77	-1	7,551	-0.01%
2023/03/14	1	14.79	0	0.00	14.75	1	7,566	0.01%
2023/03/13	4	14.90	1	14.91	14.93	3	7,571	0.04%
2023/03/10	10.5	14.89	5	14.87	14.87	5.5	7,480	0.07%
2023/03/09	1	15.14	0	0.00	15.13	1	7,573	0.01%
2023/03/08	2	15.12	0.2	15.15	15.15	1.8	7,596	0.02%
2023/03/07	51	15.25	3.1	15.19	15.25	47.9	7,514	0.64%
2023/03/06	0	0.00	3.2	15.11	15.12	-3.2	7,416	-0.04%
2023/03/03	1	14.91	1	14.94	14.92	0	7,237	0.00%
2023/03/02	1	14.85	1	14.81	14.90	0	7,254	0.00%
2023/03/01	0	0.00	11	14.92	14.93	-11	7,229	-0.15%
2023/02/24	1	14.79	17	14.89	14.70	-16	7,110	-0.23%
2023/02/23	0	0.00	1	14.82	14.84	-1	7,099	-0.01%
2023/02/22	1.2	14.61	3	14.64	14.61	-1.8	7,134	-0.03%
2023/02/21	10	14.81	0	0.00	14.81	10	7,183	0.14%
2023/02/20	0.2	14.75	6	14.79	14.76	-5.8	7,433	-0.08%
2023/02/17	1	14.74	0	0.00	14.74	1	7,692	0.01%
2023/02/16	3	14.82	2	14.83	14.86	1	7,773	0.01%
2023/02/15	2	14.78	0	0.00	14.71	2	8,110	0.02%
2023/02/14	0	0.00	105.2	14.94	14.97	-105.2	8,036	-1.31%	大賣/鉅額交易
2023/02/13	0.3	14.87	0	0.00	14.87	0.3	8,117	0.00%
2023/02/10	0	0.00	2	14.95	14.97	-2	8,122	-0.02%
2023/02/09	0	0.00	5	14.95	14.96	-5	8,128	-0.06%
2023/02/08	1	14.84	8	14.95	14.94	-7	8,122	-0.09%
2023/02/07	1	14.64	3	14.67	14.66	-2	8,011	-0.02%
2023/02/06	5	14.76	5	14.70	14.70	0	8,017	0.00%
2023/02/03	10	14.87	9	14.88	14.88	1	8,007	0.01%
2023/02/02	1	14.85	4	14.87	14.88	-3	7,940	-0.04%
2023/01/31	12	14.53	2.6	14.67	14.53	9.4	7,746	0.12%
2023/01/30	3	14.61	10.9	14.62	14.67	-7.9	7,726	-0.10%
2023/01/17	12.2	14.41	0	0.00	14.41	12.2	7,756	0.16%
2023/01/16	10	14.40	14	14.43	14.40	-4	7,755	-0.05%
2023/01/13	2	14.41	9	14.39	14.34	-7	7,786	-0.09%
2023/01/12	0	0.00	5	14.30	14.30	-5	7,868	-0.06%
2023/01/11	1	14.35	11	14.34	14.34	-10	7,960	-0.13%
2023/01/10	0	0.00	10.4	14.30	14.33	-10.4	8,051	-0.13%
2023/01/09	0	0.00	16	14.09	14.23	-16	8,198	-0.20%
2023/01/06	6	13.84	0	0.00	13.83	6	8,176	0.07%
2023/01/05	18	13.66	0	0.00	13.66	18	8,299	0.22%
2023/01/04	5	13.64	1	13.67	13.65	4	8,366	0.05%
2023/01/03	6	13.63	0	0.00	13.67	6	8,789	0.07%
2022/12/30	3	13.59	13	13.62	13.55	-10	8,881	-0.11%
2022/12/29	2	13.38	0	0.00	13.48	2	8,962	0.02%
2022/12/28	7.1	13.53	0	0.00	13.50	7.1	9,133	0.08%
2022/12/27	6	13.75	3	13.81	13.74	3	9,196	0.03%
2022/12/26	5	13.68	5	13.68	13.68	0	9,320	0.00%
2022/12/23	0.4	13.66	5	13.65	13.67	-4.6	9,553	-0.05%
2022/12/22	0	0.00	2	13.85	13.85	-2	9,785	-0.02%
2022/12/21	1.5	13.70	1	13.75	13.69	0.5	10,201	0.00%
2022/12/20	17	13.78	0	0.00	13.68	17	10,374	0.16%
2022/12/19	1.2	13.93	5	13.95	13.96	-3.8	10,768	-0.04%
2022/12/16	15.5	14.00	1	14.06	14.03	14.5	11,049	0.13%
2022/12/15	2	14.25	1	14.30	14.26	1	11,061	0.01%
2022/12/14	0	0.00	2	14.32	14.33	-2	11,089	-0.02%
2022/12/13	2	14.14	0	0.00	14.14	2	11,110	0.02%
2022/12/12	2	14.12	0	0.00	14.18	2	11,188	0.02%
2022/12/09	0	0.00	2.3	14.23	14.29	-2.3	11,365	-0.02%
2022/12/08	11.2	14.06	2	14.08	14.10	9.2	11,352	0.08%
2022/12/07	1	14.28	0	0.00	14.25	1	11,458	0.01%
2022/12/06	9	14.54	0	0.00	14.42	9	11,445	0.08%
2022/12/05	0	0.00	2	14.78	14.69	-2	11,618	-0.02%
2022/12/02	2	14.66	1	14.66	14.67	1	11,739	0.01%
2022/12/01	0	0.00	12	14.73	14.69	-12	11,906	-0.10%
2022/11/30	0	0.00	1	14.42	14.45	-1	11,773	-0.01%
2022/11/29	1	14.14	1.3	14.24	14.29	-0.3	11,888	0.00%
2022/11/24	0	0.00	8	14.49	14.53	-8	12,330	-0.06%
2022/11/23	0	0.00	21	14.40	14.34	-21	12,294	-0.17%
2022/11/22	0.4	14.21	1	14.31	14.32	-0.7	12,550	-0.01%
2022/11/21	2	14.30	1	14.30	14.26	1	12,575	0.01%
2022/11/18	3	14.45	11	14.57	14.34	-8	12,568	-0.06%
2022/11/17	0	0.00	2	14.33	14.40	-2	12,549	-0.02%
2022/11/16	0	0.00	3	14.40	14.36	-3	12,512	-0.02%
2022/11/15	1	14.34	34	14.25	14.33	-33	12,365	-0.27%
2022/11/14	1	13.89	3	13.85	13.86	-2	12,084	-0.02%
2022/11/11	2	13.73	14.3	13.74	13.74	-12.3	12,025	-0.10%
2022/11/10	0	0.00	2	13.14	13.15	-2	11,709	-0.02%
2022/11/09	2	13.18	5	13.17	13.23	-3	11,775	-0.03%
2022/11/08	0	0.00	4.4	12.87	12.84	-4.4	11,803	-0.04%
2022/11/07	0	0.00	1	12.74	12.76	-1	11,873	-0.01%
2022/11/04	3	12.42	0	0.00	12.58	3	11,880	0.03%
2022/11/03	0	0.00	1	12.55	12.56	-1	11,927	-0.01%
2022/11/02	1	12.62	0.3	12.65	12.66	0.7	11,923	0.01%
2022/10/31	1	12.49	141.5	12.39	12.52	-140.5	12,101	-1.16%	大賣/鉅額交易
2022/10/28	0.3	12.34	0	0.00	12.30	0.3	12,211	0.00%
2022/10/26	0.2	12.31	0	0.00	12.29	0.2	12,369	0.00%
2022/10/25	9.3	12.29	18	12.33	12.25	-8.7	12,355	-0.07%
2022/10/24	0	0.00	1	12.56	12.52	-1	12,126	-0.01%
2022/10/21	1	12.50	0	0.00	12.45	1	12,116	0.01%
2022/10/20	5.4	12.39	2	12.52	12.52	3.4	12,047	0.03%
2022/10/19	3	12.61	0	0.00	12.60	3	11,973	0.03%
2022/10/18	2	12.64	1	12.66	12.74	1	11,909	0.01%
2022/10/17	1.1	12.61	0	0.00	12.65	1.1	11,937	0.01%
2022/10/14	130	12.78	10	12.75	12.82	120	11,853	1.01%	大買/鉅額交易
2022/10/13	3	12.45	0	0.00	12.42	3	11,930	0.03%
2022/10/12	5	12.50	0	0.00	12.53	5	11,846	0.04%
2022/10/11	24	12.65	0	0.00	12.56	24	11,820	0.20%
2022/10/07	2	13.20	0	0.00	13.18	2	11,523	0.02%
2022/10/06	0	0.00	3	13.40	13.39	-3	11,478	-0.03%
2022/10/05	0.1	13.33	0	0.00	13.32	0.1	11,712	0.00%
2022/10/04	1	12.97	6	12.96	12.98	-5	11,704	-0.04%
2022/10/03	10	12.66	0	0.00	12.60	10	11,642	0.09%
2022/09/30	1	12.65	0	0.00	12.74	1	11,687	0.01%
2022/09/29	9	12.98	0	0.00	12.82	9	11,704	0.08%
2022/09/28	19	12.94	6	12.90	12.85	13	11,624	0.11%
2022/09/27	8	13.21	2	13.22	13.20	6	11,473	0.05%
2022/09/26	13.6	13.23	0	0.00	13.17	13.6	11,739	0.12%
2022/09/23	6.5	13.54	0	0.00	13.52	6.5	11,915	0.05%
2022/09/22	4	13.62	1	13.56	13.65	3	11,970	0.03%
2022/09/21	16.1	13.84	1.4	13.84	13.82	14.7	11,918	0.12%
2022/09/20	1	13.96	0	0.00	13.96	1	11,897	0.01%
2022/09/19	1	13.85	0	0.00	13.84	1	12,012	0.01%
2022/09/16	8.2	13.92	0	0.00	13.89	8.2	12,038	0.07%
2022/09/14	29.8	13.92	0	0.00	14.04	29.8	12,704	0.23%
2022/09/13	12.7	14.29	13	14.28	14.28	-0.4	12,659	0.00%
2022/09/12	0.2	14.23	0	0.00	14.19	0.2	12,903	0.00%
2022/09/08	0	0.00	3	13.96	13.95	-3	13,206	-0.02%
2022/09/07	7	13.82	0	0.00	13.81	7	13,163	0.05%
2022/09/06	3	14.02	0	0.00	14.03	3	13,093	0.02%
2022/09/05	6.3	14.02	11	14.00	14.03	-4.7	13,137	-0.04%
2022/09/02	6	14.09	2	14.11	14.03	4	13,245	0.03%
2022/09/01	24	14.20	3	14.28	14.16	21	13,100	0.16%
2022/08/31	0	0.00	3	14.48	14.49	-3	12,834	-0.02%
2022/08/30	6	14.37	0	0.00	14.38	6	12,871	0.05%
2022/08/29	19	14.27	10	14.28	14.28	9	12,919	0.07%
2022/08/26	5	14.72	10	14.75	14.67	-5	12,749	-0.04%
2022/08/24	10.2	14.54	0	0.00	14.50	10.2	12,919	0.08%
2022/08/23	1.2	14.54	0	0.00	14.54	1.2	13,028	0.01%
2022/08/22	1.3	14.77	6	14.77	14.72	-4.7	13,138	-0.04%
2022/08/19	0.6	14.93	4	14.94	14.92	-3.4	13,147	-0.03%
2022/08/18	22	14.82	0	0.00	14.90	22	13,211	0.17%
2022/08/17	4	14.93	20	14.95	14.98	-16	13,218	-0.12%
2022/08/16	4	14.99	7.2	14.99	14.98	-3.2	13,274	-0.02%
2022/08/15	0	0.00	1	15.14	15.22	-1	13,249	-0.01%
2022/08/12	9.5	15.04	2	15.02	15.06	7.5	13,173	0.06%
2022/08/11	2	14.95	51	14.94	14.96	-49	13,265	-0.37%
2022/08/10	4	14.73	20	14.73	14.72	-16	13,347	-0.12%
2022/08/09	5	14.78	0	0.00	14.86	5	13,365	0.04%
2022/08/08	5	14.82	2	14.87	14.85	3	13,472	0.02%
2022/08/05	0	0.00	7	14.84	14.90	-7	13,577	-0.05%
2022/08/04	18	14.47	0	0.00	14.55	18	13,782	0.13%
2022/08/03	1	14.51	2	14.47	14.51	-1	13,767	-0.01%
2022/08/02	12	14.39	4	14.50	14.43	8	14,030	0.06%
2022/08/01	1.8	14.61	0	0.00	14.66	1.8	14,102	0.01%
2022/07/29	1.2	14.67	0	0.00	14.68	1.2	14,264	0.01%
2022/07/28	2	14.63	1	14.70	14.59	1	14,348	0.01%
2022/07/27	10	14.52	3	14.56	14.56	7	14,332	0.05%
2022/07/26	6.4	14.48	0	0.00	14.46	6.4	14,410	0.04%
2022/07/25	3	14.65	3	14.65	14.63	0	14,536	0.00%
2022/07/22	4	14.78	2	14.73	14.68	2	14,811	0.01%
2022/07/21	0	0.00	3.8	14.60	14.70	-3.8	15,551	-0.02%
2022/07/20	3.7	14.47	1	14.48	14.39	2.7	15,668	0.02%
2022/07/19	10	14.26	1	14.25	14.27	9	16,185	0.06%
2022/07/18	0	0.00	12	14.32	14.31	-12	16,688	-0.07%
2022/07/15	0.8	14.17	5	14.14	14.21	-4.2	16,789	-0.03%
2022/07/14	1	13.69	1	13.90	13.96	0	16,882	0.00%
2022/07/13	4	13.84	2	13.88	13.85	2	17,012	0.01%
2022/07/12	2.2	13.48	15	13.48	13.48	-12.8	17,008	-0.08%
2022/07/11	1.1	13.79	5	13.77	13.80	-3.9	17,665	-0.02%
2022/07/08	5.5	13.96	3	13.96	13.90	2.5	17,839	0.01%
2022/07/07	3	13.71	9	13.69	13.74	-6	18,003	-0.03%
2022/07/06	6.3	13.36	31	13.34	13.24	-24.7	18,312	-0.13%
2022/07/05	3.3	13.35	2	13.62	13.56	1.3	19,491	0.01%
2022/07/04	25.7	13.55	2	13.48	13.45	23.7	20,239	0.12%
2022/07/01	35.5	13.66	7	13.96	13.58	28.5	20,803	0.14%
2022/06/30	10.6	14.15	1	14.17	14.09	9.6	20,734	0.05%
2022/06/29	1.3	14.45	0	0.00	14.45	1.3	20,720	0.01%
2022/06/28	2.3	14.60	0	0.00	14.57	2.3	20,721	0.01%
2022/06/27	6	14.73	4	14.77	14.73	2	20,805	0.01%
2022/06/24	6.3	14.47	3	14.56	14.45	3.3	20,899	0.02%
2022/06/23	12.8	14.46	1.2	14.55	14.40	11.6	21,038	0.06%
2022/06/22	22.7	14.90	7	14.73	14.69	15.7	20,678	0.08%
2022/06/21	0	0.00	1	15.00	15.09	-1	20,474	0.00%
2022/06/20	6.2	14.79	1	14.83	14.76	5.2	20,491	0.03%
2022/06/17	20.6	14.88	0	0.00	14.90	20.6	20,332	0.10%
2022/06/16	14	15.35	3	15.34	15.13	11	19,957	0.06%
2022/06/15	2.2	15.26	0	0.00	15.25	2.2	20,037	0.01%
2022/06/14	13.2	15.24	1	15.34	15.36	12.2	20,322	0.06%
2022/06/13	12.3	15.43	0	0.00	15.40	12.3	20,776	0.06%
2022/06/10	9	15.80	2.4	15.82	15.86	6.6	21,667	0.03%
2022/06/09	0.2	15.93	0	0.00	15.94	0.2	22,024	0.00%
2022/06/08	0	0.00	3	15.96	15.92	-3	22,281	-0.01%
2022/06/07	0.1	15.83	0	0.00	15.74	0.1	22,477	0.00%
2022/06/06	61	15.95	4	15.94	15.93	57	22,863	0.25%
2022/06/02	1	15.86	5	15.84	15.80	-4	24,122	-0.02%
2022/06/01	2.5	16.00	16	15.99	15.96	-13.5	25,330	-0.05%
2022/05/31	0	0.00	1	15.82	15.95	-1	25,536	0.00%
2022/05/30	0	0.00	2	15.66	15.77	-2	25,459	-0.01%
2022/05/27	0	0.00	1	15.39	15.42	-1	25,444	0.00%
2022/05/26	1.3	15.20	0	0.00	15.13	1.3	25,554	0.01%
2022/05/25	1	15.28	100	15.20	15.32	-99	25,883	-0.38%
2022/05/24	4.3	15.27	0	0.00	15.15	4.3	26,567	0.02%
2022/05/23	0.1	15.46	4	15.48	15.41	-4	26,587	-0.01%
2022/05/20	0	0.00	7	15.43	15.45	-7	27,101	-0.03%
2022/05/19	4.3	15.29	29	15.26	15.32	-24.7	27,147	-0.09%
2022/05/18	3	15.51	16	15.52	15.51	-13	27,084	-0.05%
2022/05/17	2	15.25	1	15.31	15.37	1	27,107	0.00%
2022/05/16	113	15.22	1	15.24	15.18	112	27,197	0.41%	大買/鉅額交易
2022/05/13	1	15.09	0	0.00	15.11	1	27,422	0.00%
2022/05/12	10.4	15.00	15	15.00	14.92	-4.6	27,802	-0.02%
2022/05/11	6	15.09	28	15.11	15.12	-22	27,620	-0.08%
2022/05/10	7	14.83	5	15.00	15.08	2	27,643	0.01%
2022/05/09	2.5	15.10	0	0.00	15.07	2.5	27,519	0.01%
2022/05/06	11.4	15.23	0	0.00	15.28	11.4	27,527	0.04%
2022/05/05	2	15.60	5	15.60	15.57	-3	27,728	-0.01%
2022/05/03	17.4	15.31	3	15.40	15.33	14.4	28,510	0.05%
2022/04/29	7	15.43	32	15.40	15.40	-25	28,744	-0.09%
2022/04/28	2	15.10	0	0.00	15.23	2	29,240	0.01%
2022/04/27	25	14.99	20	15.06	15.09	5	29,309	0.02%
2022/04/26	18.2	15.35	0	0.00	15.31	18.2	28,911	0.06%
2022/04/25	27.5	15.36	0	0.00	15.33	27.5	29,443	0.09%
2022/04/22	17.5	15.67	5	15.70	15.71	12.5	29,162	0.04%
2022/04/21	4	15.96	6	15.89	15.90	-2	29,114	-0.01%
2022/04/20	19	15.76	2	15.81	15.82	17	29,187	0.06%
2022/04/19	36.7	15.76	4	15.80	15.70	32.7	29,134	0.11%
2022/04/18	7.3	15.63	3	15.57	15.65	4.3	29,234	0.01%
2022/04/15	35.4	15.72	1	15.70	15.68	34.4	29,229	0.12%
2022/04/14	11	16.01	0	0.00	16.03	11	28,961	0.04%
2022/04/13	8.5	15.89	8	16.05	16.04	0.5	29,199	0.00%
2022/04/12	33	15.68	3	15.68	15.70	30	29,207	0.10%
2022/04/11	42.2	15.78	8	15.81	15.69	34.2	28,947	0.12%
2022/04/08	65.4	16.05	4	16.06	16.04	61.4	27,781	0.22%
2022/04/07	78.2	16.20	0	0.00	16.11	78.2	26,888	0.29%
2022/04/06	41.7	16.38	2	16.38	16.41	39.7	26,149	0.15%
2022/04/01	26.5	16.60	20	16.57	16.64	6.5	25,797	0.03%
2022/03/31	4.2	16.83	4	16.85	16.81	0.2	25,776	0.00%
2022/03/30	3.3	16.84	20	16.87	16.88	-16.7	25,933	-0.06%
2022/03/29	12	16.70	0	0.00	16.73	12	26,083	0.05%
2022/03/28	19.2	16.71	0	0.00	16.78	19.2	25,972	0.07%
2022/03/25	4	16.96	1.4	16.98	16.98	2.6	25,883	0.01%
2022/03/24	7.1	16.87	6	16.90	16.95	1.1	25,834	0.00%
2022/03/23	15	16.93	4	16.95	16.95	11	25,715	0.04%
2022/03/22	10	16.81	0	0.00	16.80	10	25,757	0.04%
2022/03/21	9.5	16.90	21	16.91	16.83	-11.5	25,675	-0.04%
2022/03/18	3.4	16.72	6	16.63	16.73	-2.6	25,632	-0.01%
2022/03/17	8	16.65	22	16.63	16.78	-14	25,491	-0.05%
2022/03/16	65.4	16.12	15	16.18	16.15	50.4	25,130	0.20%
2022/03/15	74.5	16.17	0	0.00	16.11	74.5	24,577	0.30%
2022/03/14	22	16.59	1	16.73	16.50	21	23,695	0.09%
2022/03/11	5	16.74	2	16.73	16.68	3	23,398	0.01%
2022/03/10	4	16.87	11	16.89	16.90	-7	23,247	-0.03%
2022/03/09	14	16.41	0	0.00	16.42	14	23,071	0.06%
2022/03/08	73.2	16.35	3	16.44	16.22	70.2	22,900	0.31%
2022/03/07	38.5	16.79	3	16.79	16.75	35.5	21,843	0.16%
2022/03/04	33.2	17.23	84	17.23	17.22	-50.9	20,768	-0.24%
2022/03/03	1	17.46	4	17.48	17.45	-3	20,607	-0.01%
2022/03/02	6	17.39	10	17.41	17.42	-4	20,814	-0.02%
2022/03/01	5	17.57	0	0.00	17.53	5	20,657	0.02%
2022/02/25	52.1	17.26	37	17.30	17.23	15.1	20,648	0.07%
2022/02/24	83.2	17.36	37	17.39	17.24	46.2	20,455	0.23%
2022/02/23	16	17.63	4	17.67	17.71	12	19,855	0.06%
2022/02/22	74.7	17.59	5	17.52	17.62	69.7	20,062	0.35%
2022/02/21	0	0.00	1	17.85	17.85	-1	19,793	-0.01%
2022/02/18	2	17.85	4	17.86	17.87	-2	19,934	-0.01%
2022/02/17	9.3	17.94	1	17.97	17.90	8.3	20,115	0.04%
2022/02/16	4	17.87	25	17.90	17.91	-21	20,429	-0.10%
2022/02/15	14	17.69	0	0.00	17.63	14	20,841	0.07%
2022/02/14	44	17.66	0	0.00	17.65	44	20,557	0.21%
2022/02/11	3	18.00	4	18.07	18.06	-1	20,227	0.00%
2022/02/10	1	18.07	9	18.08	18.12	-8	20,784	-0.04%
2022/02/09	2	17.92	18	17.86	17.95	-16	20,838	-0.08%
2022/02/08	6	17.77	1	17.81	17.79	5	21,179	0.02%
2022/02/07	30.2	17.66	30	17.72	17.67	0.2	21,046	0.00%
2022/01/26	36	17.72	0	0.00	17.69	36	20,705	0.17%
2022/01/25	16	17.80	11	17.79	17.81	5	20,540	0.02%
2022/01/24	3	17.87	49.6	17.86	18.05	-46.6	20,119	-0.23%
2022/01/21	80.1	17.88	10	17.87	17.84	70.1	19,919	0.35%
2022/01/20	12	18.14	1	18.20	18.17	11	19,337	0.06%
2022/01/19	63.5	18.25	4	18.30	18.20	59.5	19,241	0.31%
2022/01/18	60.5	18.53	4	18.51	18.42	56.5	19,116	0.30%
2022/01/17	30	19.00	91	19.02	19.06	-61	18,411	-0.33%
2022/01/14	19	18.73	3.5	18.72	18.78	15.5	18,099	0.09%
2022/01/13	10	18.85	14	18.88	18.88	-4	17,753	-0.02%
2022/01/12	11.8	18.79	4	18.82	18.80	7.8	17,639	0.04%
2022/01/11	23.9	18.72	11	18.70	18.75	12.9	17,639	0.07%
2022/01/10	35	18.77	6	18.74	18.83	29	17,562	0.17%
2022/01/07	44	18.89	13	18.87	18.83	31	17,563	0.18%
2022/01/06	24	19.01	7	19.02	19.01	17	17,197	0.10%
2022/01/05	12	19.35	11	19.34	19.32	1	17,072	0.01%
2022/01/04	0	0.00	61	19.24	19.26	-61	17,069	-0.36%
2022/01/03	19	19.05	12	19.12	18.97	7	16,901	0.04%
2021/12/30	2	18.99	1	18.96	18.99	1	16,969	0.01%
2021/12/29	1	19.03	57	19.01	19.02	-56	17,228	-0.33%
2021/12/28	88	18.91	28	18.93	18.96	60	17,563	0.34%
2021/12/27	36	18.80	33	18.84	18.80	3	17,709	0.02%
2021/12/24	1	18.64	5	18.64	18.60	-4	18,427	-0.02%
2021/12/23	0	0.00	6	18.55	18.54	-6	18,563	-0.03%
2021/12/22	0	0.00	11	18.41	18.43	-11	19,112	-0.06%
2021/12/21	1	18.22	39	18.36	18.36	-38	19,086	-0.20%
2021/12/20	1	18.14	2	18.22	18.15	-1	19,044	-0.01%
2021/12/17	3	18.29	57	18.28	18.31	-54	18,973	-0.28%
2021/12/16	0	0.00	40	18.31	18.37	-40	18,968	-0.21%
2021/12/15	0	0.00	51	18.10	18.12	-51	19,418	-0.26%
2021/12/14	12	18.10	4	18.12	18.10	8	19,484	0.04%
2021/12/13	0	0.00	2	18.37	18.29	-2	19,581	-0.01%
2021/12/10	3	18.23	0	0.00	18.33	3	19,635	0.02%
2021/12/09	4	18.30	5.2	18.37	18.34	-1.2	19,655	-0.01%
2021/12/08	1	18.40	6	18.48	18.39	-5	19,708	-0.03%
2021/12/07	10	18.21	4	18.26	18.28	6	19,621	0.03%
2021/12/06	2	18.28	4	18.35	18.31	-2	19,626	-0.01%
2021/12/03	0	0.00	22	18.35	18.34	-22	19,826	-0.11%
2021/12/02	6	18.40	8	18.43	18.35	-2	19,893	-0.01%
2021/12/01	1	18.21	19	18.17	18.23	-18	20,062	-0.09%
2021/11/30	6.2	18.02	6	18.07	17.95	0.2	20,299	0.00%
2021/11/29	4	17.81	7	17.71	17.83	-3	20,539	-0.01%
2021/11/26	12	17.86	17	17.88	17.79	-5	20,726	-0.02%
2021/11/25	1	18.13	3	18.11	18.09	-2	20,586	-0.01%
2021/11/24	10	18.08	0	0.00	18.06	10	20,669	0.05%
2021/11/23	7.3	18.22	10	18.26	18.16	-2.8	20,564	-0.01%
2021/11/22	1.1	18.42	5	18.43	18.40	-3.9	20,589	-0.02%
2021/11/19	1.9	18.46	17	18.46	18.45	-15.1	20,531	-0.07%
2021/11/18	0	0.00	17	18.35	18.37	-17	20,303	-0.08%
2021/11/17	9.1	18.27	7	18.32	18.26	2.1	20,162	0.01%
2021/11/16	2	18.19	51.2	18.22	18.20	-49.2	20,258	-0.24%
2021/11/15	2	18.11	22.5	18.19	18.16	-20.5	20,710	-0.10%
2021/11/12	0.4	18.00	36	18.02	18.00	-35.7	20,758	-0.17%
2021/11/11	1	17.77	2	17.82	17.83	-1	20,945	0.00%
2021/11/10	3	17.91	6	17.92	17.98	-3	21,660	-0.01%
2021/11/09	0	0.00	53.4	18.01	17.95	-53.4	22,138	-0.24%
2021/11/08	0	0.00	21	17.74	17.76	-21	21,613	-0.10%
2021/11/05	0	0.00	33	17.59	17.65	-33	21,842	-0.15%
2021/11/04	4	17.40	16.6	17.41	17.39	-12.6	21,743	-0.06%
2021/11/03	2	17.41	5	17.45	17.39	-3	21,786	-0.01%
2021/11/02	1	17.39	7	17.47	17.38	-6	21,882	-0.03%
2021/11/01	1	17.32	12.2	17.34	17.35	-11.2	22,013	-0.05%
2021/10/29	6	17.26	10	17.25	17.25	-4	22,273	-0.02%
2021/10/28	3	17.34	66	17.35	17.36	-63	22,322	-0.28%
2021/10/27	3	17.31	31	17.35	17.40	-28	22,401	-0.12%
2021/10/26	0	0.00	16.5	17.28	17.29	-16.5	22,185	-0.07%
2021/10/25	4	17.01	13	17.11	17.11	-9	21,938	-0.04%
2021/10/22	2.2	17.10	7	17.06	17.09	-4.8	22,165	-0.02%
2021/10/21	12	17.13	13	17.17	17.02	-1	22,176	0.00%
2021/10/20	1	17.13	8.4	17.12	17.10	-7.4	22,079	-0.03%
2021/10/19	1	17.12	13	17.01	17.10	-12	22,052	-0.05%
2021/10/18	21	16.90	26	17.01	16.87	-5	22,080	-0.02%
2021/10/15	2	16.97	16	16.91	17.00	-14	22,038	-0.06%
2021/10/14	10	16.55	7	16.69	16.56	3	21,948	0.01%
2021/10/13	31.5	16.57	4	16.62	16.53	27.5	21,982	0.13%
2021/10/12	19	16.73	2	16.75	16.72	17	21,838	0.08%
2021/10/08	2	17.02	35	17.04	16.97	-33	21,957	-0.15%
2021/10/07	6	16.97	15	16.92	17.04	-9	22,440	-0.04%
2021/10/06	26	16.63	5	16.65	16.64	21	22,760	0.09%
2021/10/05	25	16.48	4	16.63	16.64	21	22,988	0.09%
2021/10/04	22	16.70	3	16.72	16.67	19	22,554	0.08%
2021/10/01	94	16.86	10	16.82	16.81	84	22,393	0.38%
2021/09/30	46	17.08	101	17.11	17.13	-55	21,602	-0.25%	大賣/
2021/09/29	49	17.13	2	17.21	17.15	47	21,437	0.22%
2021/09/28	19.2	17.47	2	17.47	17.49	17.2	21,207	0.08%
2021/09/27	13	17.58	7	17.61	17.60	6	21,287	0.03%
2021/09/24	0	0.00	15	17.55	17.55	-15	21,310	-0.07%
2021/09/23	8	17.44	109	17.42	17.44	-101	21,757	-0.46%	大賣/鉅額交易
2021/09/22	64	17.24	13	17.28	17.32	51	22,061	0.23%
2021/09/17	6	17.49	15	17.57	17.64	-9	21,532	-0.04%
2021/09/16	13	17.51	110.3	17.50	17.52	-97.3	21,742	-0.45%	大賣/
2021/09/15	15	17.59	0	0.00	17.59	15	21,670	0.07%
2021/09/14	6	17.68	9	17.70	17.70	-3	21,868	-0.01%
2021/09/13	205	17.67	30	17.60	17.63	175	22,074	0.79%	大買/鉅額交易
2021/09/10	3	17.59	36	17.66	17.73	-33	22,458	-0.15%
2021/09/09	11	17.44	7	17.50	17.54	4	22,477	0.02%
2021/09/08	41.2	17.52	22	17.72	17.53	19.2	22,527	0.09%
2021/09/07	19	17.76	4	17.77	17.75	15	22,347	0.07%
2021/09/06	34	17.93	150	17.92	17.89	-116	22,432	-0.52%	大賣/鉅額交易
2021/09/03	8	17.82	18	17.89	17.91	-10	22,256	-0.04%
2021/09/02	4	17.75	117	17.78	17.67	-113	22,145	-0.51%	大賣/鉅額交易
2021/09/01	2	17.68	122	17.67	17.76	-120	21,852	-0.55%	大賣/鉅額交易
2021/08/31	4	17.38	9	17.45	17.55	-5	21,609	-0.02%
2021/08/30	2	17.43	11	17.45	17.47	-9	21,793	-0.04%
2021/08/27	0	0.00	30	17.34	17.32	-30	21,880	-0.14%
2021/08/26	5	17.22	7.2	17.26	17.22	-2.2	22,094	-0.01%
2021/08/25	2	17.21	13	17.19	17.20	-11	22,174	-0.05%
2021/08/24	198	17.13	1	17.08	17.06	197	22,432	0.88%	大買/鉅額交易
2021/08/23	3	16.94	13	16.92	17.03	-10	23,019	-0.04%
2021/08/20	110	16.67	16.4	16.56	16.57	93.6	23,224	0.40%	大買/
2021/08/19	65.1	16.69	101	16.73	16.63	-35.9	23,161	-0.16%	大賣/
2021/08/18	26.2	16.79	13.3	16.82	17.02	12.9	22,591	0.06%
2021/08/17	62.2	17.01	104	17.07	16.95	-41.8	22,622	-0.18%	大賣/
2021/08/16	161	17.63	0	0.00	17.58	161	22,120	0.73%	大買/鉅額交易
2021/08/13	73	17.82	2	17.83	17.77	71	21,684	0.33%
2021/08/12	23	18.01	1	18.08	17.97	22	21,271	0.10%
2021/08/11	42	17.95	28	18.02	17.97	14	21,493	0.07%
2021/08/10	60	18.17	2	18.15	18.08	58	21,854	0.27%
2021/08/09	114	18.25	3	18.21	18.19	111	22,606	0.49%	大買/鉅額交易
2021/08/06	4	18.30	17	18.36	18.32	-13	23,340	-0.06%
2021/08/05	5	18.30	18	18.38	18.42	-13	24,703	-0.05%
2021/08/04	85	18.24	27.2	18.23	18.26	57.8	26,878	0.22%
2021/08/03	0	0.00	15	18.07	18.11	-15	27,787	-0.05%
2021/08/02	2	17.97	4.2	17.96	18.03	-2.2	28,229	-0.01%
2021/07/30	4	17.89	0	0.00	17.83	4	28,625	0.01%
2021/07/29	1	17.85	0	0.00	17.92	1	29,056	0.00%
2021/07/28	20	17.59	8	17.61	17.63	12	29,856	0.04%
2021/07/27	0	0.00	1.1	17.92	17.92	-1.1	30,755	0.00%
2021/07/26	2	17.85	7	17.94	17.84	-5	31,732	-0.02%
2021/07/23	2	18.03	1	17.99	17.93	1	32,699	0.00%
2021/07/22	1	18.07	3	18.04	17.98	-2	32,941	-0.01%
2021/07/21	2.6	17.80	0	0.00	17.78	2.6	33,388	0.01%
2021/07/20	6	17.90	12	17.86	17.84	-6	34,570	-0.02%
2021/07/19	26.5	17.99	0	0.00	17.99	26.5	35,369	0.08%
2021/07/16	8	18.12	7	18.15	18.21	1	35,712	0.00%
2021/07/15	2	18.31	16	18.33	18.35	-14	35,881	-0.04%
2021/07/14	1	18.17	10.2	18.22	18.21	-9.2	35,831	-0.03%
2021/07/13	16	18.19	15.2	18.22	18.15	0.8	35,605	0.00%
2021/07/12	0	0.00	40	18.02	18.02	-40	35,526	-0.11%
2021/07/09	17	17.79	2	17.77	17.79	15	35,343	0.04%
2021/07/08	1	18.00	22	17.98	17.97	-21	36,069	-0.06%
2021/07/07	1	17.91	24	17.97	17.93	-23	36,338	-0.06%
2021/07/06	1	17.92	29	17.97	17.92	-28	36,675	-0.08%
2021/07/05	0	0.00	94.3	17.94	17.98	-94.3	37,057	-0.25%
2021/07/02	9	17.70	13	17.71	17.70	-4	37,477	-0.01%
2021/07/01	6	17.68	5	17.74	17.66	1	37,841	0.00%
2021/06/30	0	0.00	28.2	17.83	17.79	-28.2	38,713	-0.07%
2021/06/29	2	17.74	22	17.72	17.70	-20	38,556	-0.05%
2021/06/28	8	17.56	5	17.60	17.60	3	38,680	0.01%
2021/06/25	1	17.61	2	17.75	17.61	-1	39,399	0.00%
2021/06/24	2	17.66	16	17.66	17.60	-14	39,913	-0.04%
2021/06/23	4	17.42	6	17.51	17.61	-2	40,412	0.00%
2021/06/22	15	17.28	1	17.42	17.24	14	40,591	0.03%
2021/06/21	17	17.43	23.5	17.34	17.35	-6.5	40,800	-0.02%
2021/06/18	2	17.77	11	17.80	17.73	-9	40,703	-0.02%
2021/06/17	12	17.63	12	17.77	17.79	0	40,946	0.00%
2021/06/16	2	17.77	6	17.76	17.74	-4	41,523	-0.01%
2021/06/15	5.3	17.81	72.2	17.79	17.82	-66.9	42,004	-0.16%
2021/06/11	2	17.71	45.8	17.71	17.65	-43.8	42,195	-0.10%
2021/06/10	27	17.57	29	17.60	17.63	-2	42,239	0.00%
2021/06/09	8	17.32	4.2	17.33	17.34	3.8	42,127	0.01%
2021/06/08	8	17.46	1	17.50	17.41	7	42,417	0.02%
2021/06/07	25	17.30	5	17.39	17.46	20	42,875	0.05%
2021/06/04	17.3	17.41	16.1	17.41	17.45	1.2	43,029	0.00%
2021/06/03	20.2	17.54	11	17.55	17.55	9.2	44,013	0.02%
2021/06/02	26.9	17.52	63.3	17.51	17.45	-36.5	44,728	-0.08%
2021/06/01	33.1	17.66	22	17.73	17.62	11.1	45,561	0.02%
2021/05/31	6	17.54	66	17.53	17.62	-60	46,682	-0.13%
2021/05/28	28	17.30	22.2	17.32	17.34	5.8	46,531	0.01%
2021/05/27	10.2	17.09	33	17.02	17.13	-22.8	47,240	-0.05%
2021/05/26	21.2	17.22	3	17.25	17.21	18.2	49,168	0.04%
2021/05/25	6.3	17.28	45	17.21	17.28	-38.7	49,583	-0.08%
2021/05/24	3.1	16.83	10.2	16.87	16.92	-7.1	50,173	-0.01%
2021/05/21	8	16.79	13.2	16.87	16.85	-5.2	50,800	-0.01%
2021/05/20	7.3	16.59	25.2	16.63	16.55	-17.9	51,218	-0.04%
2021/05/19	19.2	16.74	12.4	16.80	16.73	6.8	51,988	0.01%
2021/05/18	14	16.45	37	16.76	16.90	-23	52,441	-0.04%
2021/05/17	41.1	16.07	10	16.02	16.11	31.1	53,067	0.06%
2021/05/14	83.3	16.42	2	16.33	16.38	81.3	52,867	0.15%
2021/05/13	81.2	16.35	38	16.33	16.22	43.2	52,768	0.08%
2021/05/12	224.2	16.49	83	16.51	16.47	141.2	52,031	0.27%	大買/鉅額交易
2021/05/11	118.8	17.25	40	17.24	17.22	78.8	50,898	0.15%	大買/
2021/05/10	34	17.76	12	17.77	17.70	22	50,899	0.04%
2021/05/07	29	18.00	14	17.93	18.04	15	52,265	0.03%
2021/05/06	21	17.56	26	17.65	17.65	-5	53,493	-0.01%
2021/05/05	30.5	17.67	26	17.75	17.48	4.5	54,278	0.01%
2021/05/04	89.2	17.69	17	17.74	17.76	72.2	56,203	0.13%
2021/05/03	78.7	18.11	16	18.12	18.00	62.7	59,360	0.11%
2021/04/29	12	18.60	40	18.61	18.60	-28	61,756	-0.05%
2021/04/28	5	18.34	6	18.34	18.35	-1	62,654	0.00%
2021/04/27	34.9	18.40	36	18.44	18.37	-1.1	64,005	0.00%
2021/04/26	10	18.30	150.1	18.31	18.34	-140.1	64,712	-0.22%	大賣/鉅額交易
2021/04/23	13	17.90	48	17.97	18.04	-35	64,353	-0.05%
2021/04/22	10.3	17.84	8	17.85	17.76	2.3	64,900	0.00%
2021/04/21	34.2	17.84	7	17.86	17.83	27.2	65,398	0.04%
2021/04/20	2	17.91	41	17.91	17.96	-39	65,929	-0.06%
2021/04/19	20.2	17.90	51	17.92	17.89	-30.8	67,508	-0.05%
2021/04/16	20	17.95	16	17.95	17.96	4	68,449	0.01%
2021/04/15	18.4	17.76	14	17.82	17.90	4.4	68,634	0.01%
2021/04/14	30.2	17.67	59	17.66	17.78	-28.8	68,739	-0.04%
2021/04/13	22	17.81	3	17.96	17.76	19	68,907	0.03%
2021/04/12	57.2	17.87	33	17.96	17.84	24.2	69,033	0.03%
2021/04/09	10.4	18.06	49.2	18.09	18.01	-38.8	69,125	-0.06%
2021/04/08	85	18.09	91	18.09	18.15	-6	68,801	-0.01%
2021/04/07	4.1	17.96	22	17.97	17.99	-17.9	67,971	-0.03%
2021/04/06	4.1	17.96	87	17.98	17.96	-82.9	67,655	-0.12%
2021/04/01	12.4	17.70	80	17.78	17.71	-67.6	66,875	-0.10%
2021/03/31	16.1	17.73	8	17.79	17.70	8.1	66,834	0.01%
2021/03/30	15	17.81	119	17.81	17.87	-104	66,445	-0.16%	大賣/鉅額交易
2021/03/29	27	17.76	106	17.77	17.70	-79	65,761	-0.12%	大賣/
2021/03/26	40.2	17.54	59.5	17.53	17.56	-19.3	65,339	-0.03%
2021/03/25	17.2	17.23	8	17.37	17.35	9.2	65,050	0.01%
2021/03/24	43.2	17.27	0	0.00	17.27	43.2	64,893	0.07%
2021/03/23	22.2	17.46	16	17.54	17.41	6.2	64,779	0.01%
2021/03/22	18.2	17.35	21.6	17.36	17.40	-3.4	64,984	-0.01%
2021/03/19	78.6	17.35	5	17.33	17.33	73.6	66,058	0.11%
2021/03/18	7	17.61	81	17.65	17.57	-74	67,552	-0.11%
2021/03/17	9.1	17.48	31	17.55	17.44	-21.9	70,413	-0.03%
2021/03/16	6	17.43	4	17.46	17.46	2	72,674	0.00%
2021/03/15	8.2	17.35	21	17.36	17.37	-12.8	73,466	-0.02%
2021/03/12	35.2	17.39	7	17.43	17.39	28.2	74,352	0.04%
2021/03/11	6.3	17.20	16	17.25	17.32	-9.7	75,143	-0.01%
2021/03/10	68.5	17.00	17	17.02	16.94	51.5	75,751	0.07%
2021/03/09	64.7	16.87	14	16.91	16.93	50.7	76,478	0.07%
2021/03/08	47.5	17.04	3	17.13	17.00	44.5	76,493	0.06%
2021/03/05	58	17.00	13	17.08	17.09	45	76,700	0.06%
2021/03/04	123.5	17.22	3	17.26	17.20	120.5	76,767	0.16%	大買/鉅額交易
2021/03/03	33.4	17.46	26	17.50	17.58	7.4	76,449	0.01%
2021/03/02	75.9	17.52	12	17.68	17.35	63.9	77,252	0.08%
2021/02/26	128.1	17.57	1,090	17.51	17.54	-961.9	77,405	-1.24%	大買/大賣/鉅額交易
2021/02/25	15.2	17.92	16	17.95	17.95	-0.8	76,157	0.00%
2021/02/24	63.6	17.89	31	17.91	17.79	32.6	76,938	0.04%
2021/02/23	43.8	17.90	31	17.95	18.00	12.8	77,011	0.02%
2021/02/22	40	18.12	30	18.17	18.08	10	77,427	0.01%
2021/02/19	88.3	18.00	12	18.02	18.04	76.3	78,003	0.10%
2021/02/18	32	18.11	12	18.19	18.17	20	78,249	0.03%
2021/02/17	229.6	18.14	77	18.13	18.13	152.6	78,754	0.19%	大買/鉅額交易
2021/02/05	61.1	17.63	34	17.67	17.61	27.1	78,509	0.03%
2021/02/04	56.1	17.53	19	17.47	17.46	37.1	78,852	0.05%
2021/02/03	128	17.68	27	17.67	17.62	101	79,568	0.13%	大買/鉅額交易
2021/02/02	201.6	17.57	81	17.57	17.55	120.6	80,301	0.15%	大買/鉅額交易
2021/02/01	83	16.91	19	16.93	17.13	64	80,067	0.08%
2021/01/29	199.4	17.09	1,005	17.07	16.83	-805.6	80,013	-1.01%	大買/大賣/鉅額交易
2021/01/28	135	17.22	39	17.23	17.16	96	78,716	0.12%	大買/
2021/01/27	80	17.57	51	17.62	17.61	29	77,716	0.04%
2021/01/26	142.1	17.69	99	17.84	17.51	43.1	77,631	0.06%	大買/
2021/01/25	272.1	17.94	65.3	17.92	17.90	206.8	74,619	0.28%	大買/鉅額交易
2021/01/22	310.4	18.38	105.5	18.33	18.50	204.9	68,426	0.30%	大買/大賣/鉅額交易
2021/01/21	150.5	17.83	49	17.89	18.00	101.5	63,601	0.16%	大買/鉅額交易
2021/01/20	1,338.3	17.53	56	17.51	17.39	1,282.3	61,628	2.08%	大買/鉅額交易
2021/01/19	53	17.21	63	17.29	17.38	-10	60,022	-0.02%
2021/01/18	84	16.85	21	16.86	16.93	63	59,041	0.11%
2021/01/15	829	17.07	76	17.10	17.01	753	58,861	1.28%	大買/鉅額交易
2021/01/14	54	16.99	68	17.01	17.01	-14	57,342	-0.02%
2021/01/13	31	16.85	21	16.85	16.91	10	56,934	0.02%
2021/01/12	126.6	16.68	19	16.63	16.55	107.6	56,808	0.19%	大買/鉅額交易
2021/01/11	127	16.72	46	16.77	17.23	81	53,809	0.15%	大買/
2021/01/08	27.3	16.31	46	16.33	16.43	-18.7	52,386	-0.04%
2021/01/07	19	16.09	10	16.06	16.12	9	52,688	0.02%
2021/01/06	59	15.93	44	15.94	15.85	15	53,630	0.03%
2021/01/05	51	15.69	48	15.72	15.77	3	52,877	0.01%
2021/01/04	21	15.58	9	15.58	15.61	12	53,579	0.02%
2020/12/31	21	15.24	18	15.22	15.25	3	54,191	0.01%
2020/12/30	4	15.13	41	15.11	15.17	-37	56,374	-0.07%
2020/12/29	40	15.09	22	15.07	15.08	18	59,253	0.03%
2020/12/28	4.2	15.07	9	15.05	15.12	-4.8	62,505	-0.01%
2020/12/25	4	14.97	4	14.98	14.97	0	66,196	0.00%
2020/12/24	9	14.90	2	14.90	14.88	7	70,374	0.01%
2020/12/23	11	14.81	6	14.83	14.85	5	76,469	0.01%
2020/12/22	25	14.80	3	14.92	14.76	22	83,657	0.03%
2020/12/21	15	14.75	15	14.81	14.90	0	90,538	0.00%
2020/12/18	65	14.87	0	0.00	14.84	65	100,035	0.06%
2020/12/17	32	14.85	4	14.90	14.87	28	112,824	0.02%
2020/12/16	66	14.83	3	14.85	14.85	63	130,406	0.05%
2020/12/15	101	14.75	0	0.00	14.67	101	153,437	0.07%	大買/鉅額交易
2020/12/14	166	14.86	1	14.83	14.83	165	173,134	0.10%	大買/鉅額交易
2020/12/11	261	15.05	209	15.09	15.02	52	191,121	0.03%	大買/大賣/
2020/12/10	188	15.27	86	15.41	15.30	102	167,046	0.06%	大買/鉅額交易