國泰台灣5G+ (00881)-中國信託-新竹券商分點個股進出

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

國泰台灣5G+

(00881)

可現股當沖

股價
24.13
漲跌
▼0.19
漲幅
-0.78%
成交量
9,080張
產業
上市
983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-新竹券商分點個股進出

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-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5	24.11	0	0.00	24.13	5	13,241	0.04%
2024/11/20	15.1	24.36	0	0.00	24.32	15.1	13,269	0.11%
2024/11/19	6	24.35	0	0.00	24.34	6	13,353	0.04%
2024/11/18	7.5	24.14	18	24.09	24.09	-10.5	13,451	-0.08%
2024/11/15	2	24.36	0	0.00	24.46	2	13,531	0.01%
2024/11/14	5.3	24.47	0	0.00	24.40	5.3	13,809	0.04%
2024/11/12	13	24.83	0.2	24.85	24.69	12.8	15,165	0.08%
2024/11/11	2	25.18	0.4	25.27	25.31	1.6	15,443	0.01%
2024/11/08	7.2	25.35	4	25.38	25.27	3.2	15,792	0.02%
2024/11/07	3	25.17	3.5	25.11	25.17	-0.5	16,104	0.00%
2024/11/06	0.1	24.81	6	25.00	24.92	-5.9	16,427	-0.04%
2024/11/05	7.8	24.45	6	24.60	24.65	1.8	16,826	0.01%
2024/11/04	4	24.47	22	24.56	24.57	-18	17,754	-0.10%
2024/11/01	18.3	23.95	4	24.21	24.31	14.3	18,830	0.08%
2024/10/30	10.2	24.59	0	0.00	24.41	10.2	19,550	0.05%
2024/10/29	17.2	24.35	4	24.31	24.42	13.2	20,032	0.07%
2024/10/28	5	24.93	2	25.07	24.93	3	20,003	0.01%
2024/10/25	1.4	24.87	29	24.94	24.99	-27.6	20,162	-0.14%
2024/10/24	8.4	24.80	1	24.82	24.68	7.4	20,305	0.04%
2024/10/23	3.3	24.92	1	25.05	24.95	2.3	20,686	0.01%
2024/10/22	3	24.90	2	25.00	25.07	1	20,987	0.00%
2024/10/21	16.1	25.08	29	25.08	24.97	-12.9	21,673	-0.06%
2024/10/18	3	25.01	9	25.01	24.82	-6	21,969	-0.03%
2024/10/17	7	24.39	0	0.00	24.48	7	22,445	0.03%
2024/10/16	20	24.29	2	24.56	24.43	18	22,949	0.08%
2024/10/15	24.4	24.50	12.5	24.61	24.64	11.9	23,347	0.05%
2024/10/14	2.3	24.11	41	24.17	24.20	-38.7	23,614	-0.16%
2024/10/11	4.3	24.13	107	24.14	24.10	-102.8	24,424	-0.42%	大賣/鉅額交易
2024/10/09	2	23.86	7	23.78	23.76	-5	24,706	-0.02%
2024/10/08	18.2	23.38	42	23.42	23.47	-23.8	25,060	-0.09%
2024/10/07	5.7	23.54	60.3	23.56	23.61	-54.5	26,010	-0.21%
2024/10/04	5	23.11	1	23.21	23.11	4	26,530	0.02%
2024/10/01	6.6	23.14	0.3	23.22	23.14	6.4	26,721	0.02%
2024/09/30	47.4	23.33	1.1	23.51	23.10	46.3	26,994	0.17%
2024/09/27	24	24.00	15.1	23.91	23.79	8.9	26,828	0.03%
2024/09/26	1.5	23.80	21	23.81	23.75	-19.5	26,848	-0.07%
2024/09/25	1.2	23.58	15.1	23.62	23.61	-13.9	26,778	-0.05%
2024/09/24	2	23.00	1.2	22.98	23.21	0.8	26,673	0.00%
2024/09/23	16	22.98	0	0.00	22.96	16	26,810	0.06%
2024/09/20	6.3	22.94	15	23.07	22.84	-8.7	27,192	-0.03%
2024/09/19	5.1	22.58	1	22.34	22.67	4.1	27,400	0.01%
2024/09/18	24.1	22.43	6	22.30	22.32	18.1	27,717	0.07%
2024/09/16	18.6	22.58	4	22.68	22.70	14.6	27,905	0.05%
2024/09/13	24.1	22.60	6	22.61	22.63	18.1	28,162	0.06%
2024/09/12	21	22.62	8	22.44	22.62	13	28,497	0.05%
2024/09/11	6.2	21.88	3	21.91	21.83	3.2	28,374	0.01%
2024/09/10	23.8	21.81	121	21.75	21.88	-97.2	28,404	-0.34%	大賣/
2024/09/09	33.5	21.89	9	21.88	21.94	24.5	28,345	0.09%
2024/09/06	10.5	22.18	535	22.29	22.32	-524.5	28,289	-1.85%	大賣/鉅額交易
2024/09/05	7.6	22.11	0	0.00	22.03	7.6	28,345	0.03%
2024/09/04	47.5	22.16	28	22.09	22.09	19.5	28,234	0.07%
2024/09/03	11	23.22	6	23.33	23.19	5	27,785	0.02%
2024/09/02	7.3	23.36	15	23.39	23.21	-7.7	27,961	-0.03%
2024/08/30	3.7	23.36	5	23.37	23.32	-1.3	27,917	0.00%
2024/08/29	41.3	23.28	18	23.09	23.33	23.3	28,034	0.08%
2024/08/28	13.4	23.24	4	23.18	23.45	9.4	27,946	0.03%
2024/08/27	15.2	23.10	0	0.00	23.16	15.2	27,984	0.05%
2024/08/26	30.4	23.47	7	23.52	23.22	23.4	28,065	0.08%
2024/08/23	16.6	23.13	53.1	23.06	23.29	-36.5	27,946	-0.13%
2024/08/22	26	23.25	5	23.32	23.22	21	27,831	0.08%
2024/08/21	10.5	23.38	4	23.41	23.34	6.5	27,905	0.02%
2024/08/20	19.3	23.74	3.6	23.79	23.56	15.7	27,742	0.06%
2024/08/19	64	23.59	8.5	23.58	23.52	55.5	27,724	0.20%
2024/08/16	117.4	23.47	3	23.46	23.43	114.4	27,633	0.41%	大買/鉅額交易
2024/08/15	557.5	24.11	13	23.93	23.92	544.5	27,270	2.00%	大買/鉅額交易
2024/08/14	101	24.17	80	24.17	24.13	21	26,495	0.08%	大買/
2024/08/13	91	23.87	5	23.84	23.82	86	25,840	0.33%
2024/08/12	14.7	23.56	59	23.39	23.67	-44.3	25,515	-0.17%
2024/08/09	18	23.10	35	23.10	23.08	-17	25,222	-0.07%
2024/08/08	52.5	22.51	18	22.53	22.50	34.5	24,880	0.14%
2024/08/07	27	22.86	32	22.75	23.01	-5	24,436	-0.02%
2024/08/06	36	22.12	43	22.20	22.16	-7	23,803	-0.03%
2024/08/05	114.6	21.51	10	21.33	21.18	104.6	22,896	0.46%	大買/鉅額交易
2024/08/02	64.8	23.68	0	0.00	23.40	64.8	21,863	0.30%
2024/08/01	15.1	24.80	6	24.82	24.74	9.1	20,844	0.04%
2024/07/31	7.1	24.14	10	24.30	24.31	-2.9	20,427	-0.01%
2024/07/30	20.5	23.98	6	24.14	24.34	14.5	20,166	0.07%
2024/07/29	15	24.24	8	24.38	24.13	7	19,916	0.04%
2024/07/26	27.1	24.02	3	23.95	24.11	24.1	19,717	0.12%
2024/07/23	11.5	24.83	12	24.83	24.95	-0.5	19,380	0.00%
2024/07/22	19.4	24.34	48.8	24.37	24.29	-29.4	19,236	-0.15%
2024/07/19	19.2	25.24	5	25.34	25.13	14.2	18,495	0.08%
2024/07/18	45.4	25.53	8	25.60	25.59	37.4	18,224	0.20%
2024/07/17	15	26.44	0	0.00	26.31	15	17,487	0.09%
2024/07/16	6	26.68	2.3	26.62	26.60	3.7	17,097	0.02%
2024/07/15	12.7	26.63	52	26.71	26.53	-39.3	16,926	-0.23%
2024/07/12	31	26.73	28	26.77	26.50	3	16,512	0.02%
2024/07/11	14	27.32	3	27.39	27.35	11	15,646	0.07%
2024/07/10	11.2	26.83	14	27.00	27.03	-2.8	15,453	-0.02%
2024/07/09	52	27.03	20.8	26.94	26.99	31.3	15,143	0.21%
2024/07/08	71.1	26.39	5.6	26.55	26.90	65.5	14,306	0.46%
2024/07/05	8.5	26.11	4.4	26.13	26.05	4.1	13,735	0.03%
2024/07/04	4	26.07	13	26.02	26.10	-9	13,652	-0.07%
2024/07/03	42	25.55	1	25.53	25.50	41	13,451	0.30%
2024/07/02	3.3	25.42	0.1	25.55	25.34	3.2	13,377	0.02%
2024/07/01	3.6	25.66	8	25.63	25.58	-4.4	13,268	-0.03%
2024/06/28	5	25.44	1	25.58	25.56	4	13,370	0.03%
2024/06/27	8.5	25.23	2	25.25	25.30	6.5	13,427	0.05%
2024/06/26	19.1	25.42	5	25.38	25.36	14.1	13,376	0.11%
2024/06/25	6.5	24.87	6	24.80	25.18	0.5	13,168	0.00%
2024/06/24	26	25.43	15	25.28	25.21	11	12,962	0.08%
2024/06/21	36.9	25.73	5.5	25.78	25.83	31.4	12,707	0.25%
2024/06/20	8.2	25.76	27.1	25.77	26.03	-18.9	12,435	-0.15%
2024/06/19	16.2	25.43	8	25.47	25.62	8.2	12,385	0.07%
2024/06/18	9.2	24.73	4	24.79	24.79	5.2	12,383	0.04%
2024/06/17	2.5	24.37	1	24.45	24.45	1.5	12,486	0.01%
2024/06/14	5	24.32	5	24.41	24.43	0	12,605	0.00%
2024/06/13	4	24.21	9	24.07	24.20	-5	12,741	-0.04%
2024/06/12	16	23.57	6.5	23.46	23.70	9.5	12,754	0.07%
2024/06/11	1.2	23.22	4	23.23	23.22	-2.8	12,752	-0.02%
2024/06/07	1	23.10	3	23.14	23.16	-2	12,795	-0.02%
2024/06/06	42	23.36	3	23.30	23.35	39	12,911	0.30%
2024/06/05	8	22.60	0	0.00	22.72	8	12,870	0.06%
2024/06/04	10	22.65	3	22.59	22.56	7	13,284	0.05%
2024/06/03	51.2	22.99	4	23.00	22.99	47.2	13,402	0.35%
2024/05/31	10	22.84	0	0.00	22.55	10	13,573	0.07%
2024/05/30	8.4	22.98	0	0.00	22.87	8.4	13,684	0.06%
2024/05/29	5.2	23.40	1	23.34	23.32	4.2	13,923	0.03%
2024/05/28	0	0.00	20	23.48	23.54	-20	14,023	-0.14%
2024/05/27	8.3	23.27	29	23.27	23.45	-20.7	14,144	-0.15%
2024/05/24	0	0.00	12	22.82	22.84	-12	14,119	-0.08%
2024/05/23	17	22.85	1.5	22.82	22.86	15.5	14,327	0.11%
2024/05/22	2	22.53	1	22.56	22.60	1	14,650	0.01%
2024/05/21	2	22.15	1	22.20	22.19	1	14,790	0.01%
2024/05/20	3.4	22.21	4	22.22	22.20	-0.6	14,845	0.00%
2024/05/17	7	22.29	6	22.29	22.25	1	14,957	0.01%
2024/05/16	4	22.53	21	22.52	22.31	-17	14,982	-0.11%
2024/05/15	0.5	22.17	4.1	22.18	22.15	-3.6	14,911	-0.02%
2024/05/14	1	21.84	6	21.91	22.01	-5	15,425	-0.03%
2024/05/13	2	21.76	80	21.82	21.78	-78	15,525	-0.50%
2024/05/10	7.2	21.67	0	0.00	21.66	7.2	15,486	0.05%
2024/05/09	4	21.65	12	21.71	21.70	-8	15,517	-0.05%
2024/05/08	0	0.00	10	21.61	21.65	-10	15,381	-0.07%
2024/05/07	2	21.36	3	21.48	21.47	-1	15,441	-0.01%
2024/05/06	0	0.00	11	21.35	21.36	-11	15,568	-0.07%
2024/05/03	0	0.00	2	21.12	20.94	-2	15,471	-0.01%
2024/05/02	4.2	20.80	4	20.73	20.82	0.2	15,747	0.00%
2024/04/30	4.4	21.04	0.2	21.13	21.01	4.2	15,729	0.03%
2024/04/29	0	0.00	143	21.08	21.04	-143	15,798	-0.91%	大賣/鉅額交易
2024/04/26	2.1	20.82	101	20.79	20.72	-98.9	15,804	-0.63%	大賣/
2024/04/25	1.2	20.39	10.4	20.47	20.37	-9.2	15,916	-0.06%
2024/04/24	0	0.00	8.5	20.72	20.77	-8.5	15,937	-0.05%
2024/04/23	0	0.00	7	19.95	19.95	-7	16,085	-0.04%
2024/04/22	19.7	19.85	2	19.70	19.71	17.7	16,494	0.11%
2024/04/19	17.5	20.20	6	20.05	20.01	11.5	16,563	0.07%
2024/04/18	4.7	20.73	2.1	20.90	21.00	2.6	16,239	0.02%
2024/04/17	0	0.00	4	20.88	20.86	-4	16,369	-0.02%
2024/04/16	11.6	20.78	5	20.65	20.65	6.6	16,335	0.04%
2024/04/15	7.8	21.52	5	21.47	21.29	2.8	16,121	0.02%
2024/04/11	16	21.83	0	0.00	21.79	16	16,090	0.10%
2024/04/10	4.2	22.00	4.6	21.98	21.94	-0.4	16,169	0.00%
2024/04/09	0	0.00	2	21.92	21.98	-2	16,329	-0.01%
2024/04/08	0.3	21.64	1	21.75	21.68	-0.8	16,286	0.00%
2024/04/03	5.5	21.59	1	21.62	21.66	4.5	16,371	0.03%
2024/04/02	3	21.67	16	21.63	21.71	-13	16,391	-0.08%
2024/04/01	2.2	21.37	14	21.45	21.33	-11.8	16,531	-0.07%
2024/03/29	0	0.00	7	21.46	21.46	-7	16,564	-0.04%
2024/03/28	2	21.18	19	21.37	21.45	-17	16,652	-0.10%
2024/03/27	3	21.25	12	21.15	21.25	-9	16,598	-0.05%
2024/03/26	7.1	21.15	5	21.30	21.06	2.1	16,488	0.01%
2024/03/25	3.7	21.31	1	21.30	21.24	2.7	16,705	0.02%
2024/03/22	0	0.00	16	21.19	21.34	-16	16,687	-0.10%
2024/03/21	2	21.16	25	21.13	21.20	-23	16,547	-0.14%
2024/03/20	0	0.00	2	20.83	20.68	-2	16,371	-0.01%
2024/03/19	7.5	20.67	16	20.66	20.83	-8.5	16,663	-0.05%
2024/03/18	0.1	20.62	6.8	20.62	20.79	-6.7	16,596	-0.04%
2024/03/15	2.5	20.52	3	20.48	20.42	-0.5	16,421	0.00%
2024/03/14	5.5	20.58	0	0.00	20.43	5.5	16,176	0.03%
2024/03/13	7	20.79	4	20.78	20.68	3	16,061	0.02%
2024/03/12	5.5	20.38	3	20.49	20.70	2.5	15,891	0.02%
2024/03/11	3.5	20.35	4	20.32	20.36	-0.5	15,764	0.00%
2024/03/08	5	20.45	36	20.72	20.42	-31	15,625	-0.20%
2024/03/07	3	20.33	13	20.33	20.30	-10	15,092	-0.07%
2024/03/06	2	19.58	15	19.91	19.99	-13	14,767	-0.09%
2024/03/05	11.5	19.71	82	19.79	19.78	-70.5	14,537	-0.48%
2024/03/04	0.5	19.47	36	19.57	19.59	-35.5	14,383	-0.25%
2024/03/01	14	19.16	0	0.00	19.09	14	14,042	0.10%
2024/02/29	13	19.13	2	19.12	19.17	11	13,947	0.08%
2024/02/27	2	19.17	168	19.19	19.16	-166	13,803	-1.20%	大賣/鉅額交易
2024/02/26	2.3	19.13	28	19.22	19.26	-25.7	13,672	-0.19%
2024/02/23	5	19.19	21	19.15	19.15	-16	13,501	-0.12%
2024/02/22	0	0.00	21	18.93	18.97	-21	13,346	-0.16%
2024/02/21	16.5	18.68	12	18.70	18.71	4.5	13,128	0.03%
2024/02/20	5	18.80	12.5	18.81	18.83	-7.5	13,257	-0.06%
2024/02/19	0	0.00	1	18.66	18.65	-1	13,171	-0.01%
2024/02/16	0	0.00	33	18.85	18.70	-33	13,254	-0.25%
2024/02/15	3.4	18.81	133	18.78	18.81	-129.6	13,225	-0.98%	大賣/鉅額交易
2024/02/05	0	0.00	53	18.03	18.11	-53	12,711	-0.42%
2024/02/02	5	18.00	5	17.98	18.00	0	12,531	0.00%
2024/02/01	1	17.82	21.2	17.80	17.86	-20.2	12,557	-0.16%
2024/01/31	2.5	17.96	0	0.00	17.92	2.5	12,578	0.02%
2024/01/30	1	18.13	3	18.16	18.15	-2	12,548	-0.02%
2024/01/29	0	0.00	26	18.05	18.06	-26	12,426	-0.21%
2024/01/26	6.1	17.92	1	17.95	17.94	5.1	12,251	0.04%
2024/01/25	1.7	17.97	9	18.00	18.02	-7.3	12,232	-0.06%
2024/01/24	7.7	17.87	0	0.00	17.85	7.7	11,931	0.06%
2024/01/23	2.7	17.84	1	17.83	17.86	1.7	11,933	0.01%
2024/01/22	2.7	17.84	3	17.85	17.82	-0.3	11,849	0.00%
2024/01/19	5.3	17.47	7	17.41	17.57	-1.7	11,772	-0.01%
2024/01/18	23	17.00	0	0.00	17.01	23	11,561	0.20%
2024/01/17	30.9	17.09	1	17.03	16.97	29.9	11,465	0.26%
2024/01/16	10.2	17.97	0	0.00	17.94	10.2	11,181	0.09%
2024/01/15	71.9	18.09	50	18.10	18.10	21.9	10,772	0.20%
2024/01/12	10.6	17.94	8	18.02	18.01	2.6	10,652	0.02%
2024/01/11	10	17.97	1	18.00	18.00	9	10,600	0.08%
2024/01/10	1	17.92	1	17.97	17.90	0	10,527	0.00%
2024/01/09	22.7	18.00	4	18.10	17.96	18.7	10,434	0.18%
2024/01/08	36.3	18.03	1	17.95	17.95	35.3	10,398	0.34%
2024/01/05	54.1	18.00	0	0.00	17.91	54.1	10,305	0.52%
2024/01/03	19	18.04	2	17.98	17.98	17	10,211	0.17%
2024/01/02	3.2	18.50	16	18.57	18.29	-12.8	9,927	-0.13%
2023/12/29	0	0.00	17	18.51	18.52	-17	9,874	-0.17%
2023/12/28	2.6	18.54	0	0.00	18.46	2.6	9,752	0.03%
2023/12/27	4	18.48	22	18.47	18.49	-18	9,703	-0.19%
2023/12/26	0.1	18.13	12	18.23	18.26	-11.9	9,420	-0.13%
2023/12/25	2.6	18.14	21	18.10	18.14	-18.4	9,260	-0.20%
2023/12/22	0	0.00	11	18.03	18.04	-11	8,975	-0.12%
2023/12/21	1	17.95	20	17.94	17.95	-19	8,802	-0.22%
2023/12/20	2.7	18.03	47	18.05	18.05	-44.3	8,759	-0.51%
2023/12/19	20	17.91	14	17.93	17.98	6	8,430	0.07%
2023/12/18	2.6	17.97	2	18.00	18.03	0.6	8,501	0.01%
2023/12/15	1	18.08	33	18.08	18.03	-32	8,414	-0.38%
2023/12/14	51.5	17.97	27.4	18.00	18.01	24.1	8,222	0.29%
2023/12/13	0	0.00	81.3	17.76	17.78	-81.3	7,749	-1.05%
2023/12/12	2.7	17.69	1	17.74	17.65	1.7	7,757	0.02%
2023/12/11	0	0.00	42.6	17.64	17.62	-42.6	7,795	-0.55%
2023/12/08	2.7	17.65	26	17.66	17.58	-23.3	7,802	-0.30%
2023/12/07	34	17.52	108	17.55	17.49	-74	7,781	-0.95%	大賣/
2023/12/06	20	17.58	14	17.57	17.55	6	7,854	0.08%
2023/12/05	21	17.46	1	17.50	17.50	20	7,818	0.26%
2023/12/04	12.7	17.63	0	0.00	17.63	12.7	7,763	0.16%
2023/12/01	0	0.00	2	17.67	17.69	-2	7,818	-0.03%
2023/11/29	0	0.00	3.5	17.66	17.66	-3.5	7,839	-0.04%
2023/11/28	2.7	17.50	15	17.60	17.61	-12.3	7,726	-0.16%
2023/11/27	0.3	17.72	1	17.47	17.46	-0.7	7,657	-0.01%
2023/11/24	2.7	17.66	8	17.67	17.64	-5.3	7,616	-0.07%
2023/11/22	1	17.73	0	0.00	17.67	1	7,594	0.01%
2023/11/21	0	0.00	10	17.76	17.79	-10	7,633	-0.13%
2023/11/20	2.7	17.60	1	17.55	17.58	1.7	7,513	0.02%
2023/11/17	1	17.50	7.5	17.53	17.53	-6.5	7,461	-0.09%
2023/11/16	2.7	17.47	1	17.53	17.44	1.7	7,268	0.02%
2023/11/15	1	17.57	1	17.56	17.46	0	7,226	0.00%
2023/11/14	0.6	17.30	74	17.36	17.33	-73.4	7,237	-1.01%
2023/11/13	4.8	17.32	120	17.30	17.28	-115.2	7,225	-1.59%	大賣/鉅額交易
2023/11/10	0	0.00	20	17.10	17.07	-20	7,180	-0.28%
2023/11/09	0	0.00	124	17.14	17.18	-124	7,271	-1.71%	大賣/鉅額交易
2023/11/08	2.8	17.00	104	17.10	17.13	-101.2	7,323	-1.38%	大賣/鉅額交易
2023/11/07	0	0.00	55	17.00	16.99	-55	7,284	-0.75%
2023/11/06	2.8	16.99	38	17.01	16.98	-35.2	7,417	-0.47%
2023/11/03	0.6	16.76	11	16.77	16.79	-10.4	7,365	-0.14%
2023/11/02	0	0.00	3	16.58	16.71	-3	7,439	-0.04%
2023/11/01	11	16.26	0	0.00	16.28	11	7,484	0.15%
2023/10/31	13.5	16.35	11	16.30	16.22	2.5	7,611	0.03%
2023/10/30	12.9	16.39	10	16.40	16.40	2.9	7,811	0.04%
2023/10/27	3	16.38	20	16.40	16.35	-17	8,009	-0.21%
2023/10/26	14.4	16.38	0	0.00	16.36	14.4	8,241	0.17%
2023/10/25	10.2	16.72	0	0.00	16.71	10.2	8,415	0.12%
2023/10/24	4.9	16.57	2	16.65	16.67	2.9	8,648	0.03%
2023/10/23	75	16.66	6	16.66	16.63	69	8,708	0.79%
2023/10/20	53.3	16.74	0	0.00	16.86	53.3	9,136	0.58%
2023/10/19	100	16.82	0	0.00	16.85	100	9,178	1.09%
2023/10/18	85	16.84	0	0.00	16.82	85	9,258	0.92%
2023/10/17	5	17.10	0	0.00	17.10	5	9,237	0.05%
2023/10/16	4.4	17.27	46	17.13	17.13	-41.6	9,450	-0.44%
2023/10/13	0	0.00	141	17.27	17.27	-141	9,745	-1.45%	大賣/鉅額交易
2023/10/12	2.8	17.26	65	17.27	17.28	-62.2	9,979	-0.62%
2023/10/11	8.8	17.26	82	17.25	17.21	-73.2	10,485	-0.70%
2023/10/06	2.6	17.11	3	17.11	17.09	-0.4	11,075	0.00%
2023/10/05	0	0.00	6	17.04	17.03	-6	11,359	-0.05%
2023/10/04	3.8	16.85	0	0.00	16.83	3.8	11,467	0.03%
2023/10/02	0	0.00	21	17.00	17.05	-21	11,625	-0.18%
2023/09/28	4.9	16.78	0	0.00	16.71	4.9	11,666	0.04%
2023/09/27	2	16.56	1	16.60	16.61	1	11,727	0.01%
2023/09/26	67.1	16.63	0	0.00	16.58	67.1	12,185	0.55%
2023/09/25	3.1	16.82	0	0.00	16.81	3.1	12,400	0.02%
2023/09/22	3	16.58	0	0.00	16.65	3	12,465	0.02%
2023/09/21	57.3	16.65	12	16.65	16.61	45.3	12,518	0.36%
2023/09/20	62.5	16.88	0	0.00	16.85	62.5	12,469	0.50%
2023/09/19	100.5	17.02	2	17.00	16.98	98.5	12,578	0.78%
2023/09/18	46.5	17.07	0	0.00	17.06	46.5	12,658	0.37%
2023/09/15	1	17.24	10	17.25	17.28	-9	12,841	-0.07%
2023/09/14	1.1	17.00	92	17.09	17.14	-90.9	12,844	-0.71%
2023/09/13	4.5	16.87	40	16.96	16.86	-35.5	13,021	-0.27%
2023/09/12	12.5	16.72	1	16.76	16.89	11.5	13,210	0.09%
2023/09/11	68.3	16.75	0	0.00	16.70	68.3	13,595	0.50%
2023/09/08	45.5	16.90	0	0.00	16.90	45.5	13,902	0.33%
2023/09/07	2.5	17.12	0	0.00	17.04	2.5	14,633	0.02%
2023/09/06	2	17.20	6.3	17.21	17.18	-4.3	14,850	-0.03%
2023/09/05	1.5	17.11	0	0.00	17.16	1.5	14,939	0.01%
2023/09/04	6.5	17.04	50.5	17.03	17.12	-44	15,050	-0.29%
2023/09/01	0.5	17.09	11	17.10	17.01	-10.5	15,303	-0.07%
2023/08/31	1	17.08	33	17.09	17.07	-32	15,420	-0.21%
2023/08/30	0.5	17.13	10	17.20	17.09	-9.5	15,533	-0.06%
2023/08/29	1.2	16.93	50	16.98	16.99	-48.8	15,816	-0.31%
2023/08/28	7.1	16.95	0	0.00	16.92	7.1	15,857	0.04%
2023/08/25	1.7	17.07	0	0.00	16.88	1.7	15,972	0.01%
2023/08/24	3.5	17.37	46	17.35	17.33	-42.5	16,169	-0.26%
2023/08/23	1	16.94	20	17.02	17.02	-19	16,323	-0.12%
2023/08/22	1.5	16.90	5	16.92	16.87	-3.5	16,954	-0.02%
2023/08/21	7.3	16.78	5	16.92	16.74	2.3	17,253	0.01%
2023/08/18	7.5	16.76	17	16.87	16.79	-9.5	17,212	-0.06%
2023/08/17	4.9	16.88	20	16.99	17.02	-15.1	17,062	-0.09%
2023/08/16	12.5	16.80	12	16.87	16.92	0.5	16,979	0.00%
2023/08/15	37	17.30	4	17.31	17.25	33	17,041	0.19%
2023/08/14	21	17.06	203	17.11	17.12	-182	17,114	-1.06%	大賣/鉅額交易
2023/08/11	32	17.25	1	17.30	17.23	31	17,097	0.18%
2023/08/10	45.8	17.27	8	17.23	17.20	37.8	17,044	0.22%
2023/08/09	20.5	17.53	2	17.67	17.55	18.5	16,913	0.11%
2023/08/08	38	17.59	2	17.60	17.62	36	16,904	0.21%
2023/08/07	11.5	17.74	1	17.77	17.76	10.5	16,812	0.06%
2023/08/04	16.5	17.35	26.7	17.42	17.44	-10.2	16,742	-0.06%
2023/08/02	31.9	17.54	3	17.51	17.47	28.9	16,610	0.17%
2023/08/01	1	17.89	2	17.89	17.92	-1	16,399	-0.01%
2023/07/31	151.5	18.22	6	18.21	17.84	145.5	16,247	0.90%	大買/鉅額交易
2023/07/28	0.5	17.91	19	18.01	18.06	-18.5	15,908	-0.12%
2023/07/27	0.5	18.00	193	17.97	17.92	-192.5	15,626	-1.23%	大賣/鉅額交易
2023/07/26	0.6	18.00	49	18.02	17.91	-48.4	15,393	-0.31%
2023/07/25	0.5	18.03	37	18.06	17.98	-36.5	15,259	-0.24%
2023/07/24	1	17.66	73	17.82	17.88	-72	14,764	-0.49%
2023/07/21	4.5	17.29	14	17.35	17.65	-9.5	14,599	-0.07%
2023/07/20	0.5	17.72	4	17.69	17.73	-3.5	14,612	-0.02%
2023/07/19	202	17.83	166.2	17.94	17.68	35.8	14,575	0.25%	大買/大賣/
2023/07/18	142.5	17.86	261	17.93	17.90	-118.5	14,455	-0.82%	大買/大賣/鉅額交易
2023/07/17	1.5	17.84	30	17.85	17.85	-28.5	14,178	-0.20%
2023/07/14	5.5	17.74	23	17.80	17.83	-17.5	13,975	-0.13%
2023/07/13	0	0.00	89.3	17.67	17.59	-89.3	13,456	-0.66%
2023/07/12	0.5	17.16	17	17.22	17.31	-16.5	12,792	-0.13%
2023/07/11	0	0.00	29.2	16.98	17.11	-29.2	12,509	-0.23%
2023/07/10	11.8	16.82	5	16.84	16.79	6.8	12,464	0.05%
2023/07/07	3	16.86	43.5	16.84	16.84	-40.5	12,416	-0.33%
2023/07/06	7.5	16.99	9	17.08	16.93	-1.5	12,291	-0.01%
2023/07/05	0	0.00	15.7	17.28	17.22	-15.7	12,159	-0.13%
2023/07/04	1.5	17.24	126	17.25	17.30	-124.5	12,128	-1.03%	大賣/鉅額交易
2023/07/03	1	16.96	100.5	17.00	17.08	-99.5	11,735	-0.85%
2023/06/30	5.5	16.76	5	16.80	16.82	0.5	11,574	0.00%
2023/06/29	2	16.78	20	16.86	16.76	-18	11,565	-0.16%
2023/06/28	0.5	16.76	1	16.77	16.73	-0.5	11,475	0.00%
2023/06/27	7.5	16.78	50	16.70	16.67	-42.5	11,457	-0.37%
2023/06/26	4.8	16.79	17	16.82	16.82	-12.2	11,363	-0.11%
2023/06/21	0.5	16.96	52.3	16.99	16.98	-51.8	11,469	-0.45%
2023/06/20	0.7	17.07	19	16.93	16.96	-18.3	11,398	-0.16%
2023/06/19	2.5	17.00	13	17.08	17.11	-10.5	11,412	-0.09%
2023/06/16	7.5	17.05	10	17.09	17.05	-2.5	11,176	-0.02%
2023/06/15	2	17.05	55.4	17.07	17.11	-53.4	10,985	-0.49%
2023/06/14	12.5	16.94	32	16.94	16.97	-19.5	10,657	-0.18%
2023/06/13	1	16.84	38.3	16.86	16.92	-37.3	10,349	-0.36%
2023/06/12	1.3	16.44	43	16.50	16.51	-41.7	9,615	-0.43%
2023/06/09	2.5	16.34	33	16.35	16.37	-30.5	9,423	-0.32%
2023/06/08	3.1	16.26	3.5	16.21	16.17	-0.5	9,368	0.00%
2023/06/07	0	0.00	36	16.33	16.38	-36	9,343	-0.39%
2023/06/06	1.5	16.15	18	16.16	16.15	-16.5	9,051	-0.18%
2023/06/05	1.5	16.18	2	16.19	16.13	-0.5	9,032	-0.01%
2023/06/02	2.5	16.19	26	16.18	16.18	-23.5	9,094	-0.26%
2023/06/01	1	15.98	3	15.97	16.01	-2	9,022	-0.02%
2023/05/31	5	16.15	46	16.07	16.13	-41	9,047	-0.45%
2023/05/30	1	16.13	49	16.18	16.18	-48	8,949	-0.54%
2023/05/29	10.5	16.14	61.3	16.12	16.12	-50.8	8,793	-0.58%
2023/05/26	5.6	15.81	85	15.88	15.91	-79.4	8,459	-0.94%
2023/05/25	6	15.47	20	15.50	15.50	-14	7,882	-0.18%
2023/05/24	0.5	15.23	23	15.21	15.25	-22.5	7,636	-0.29%
2023/05/23	0.5	15.25	97	15.25	15.27	-96.5	7,618	-1.27%
2023/05/22	2	15.32	12	15.23	15.24	-10	7,626	-0.13%
2023/05/19	2	15.27	8	15.25	15.28	-6	7,650	-0.08%
2023/05/18	0.5	15.15	170.4	15.18	15.20	-169.9	7,519	-2.26%	大賣/鉅額交易
2023/05/17	2	15.01	24.8	14.98	15.05	-22.8	7,458	-0.31%
2023/05/16	1.5	14.87	29	14.91	14.89	-27.5	7,397	-0.37%
2023/05/15	2.6	14.76	0	0.00	14.74	2.6	7,419	0.04%
2023/05/12	6	14.70	0	0.00	14.80	6	7,488	0.08%
2023/05/11	5	14.81	0	0.00	14.79	5	7,506	0.07%
2023/05/10	145	14.98	2	14.86	14.88	143	7,696	1.86%	大買/鉅額交易
2023/05/09	2	15.01	140	14.98	15.01	-138	7,685	-1.80%	大賣/鉅額交易
2023/05/08	4.3	14.98	6	15.01	15.00	-1.7	7,741	-0.02%
2023/05/05	6.5	14.89	1	14.92	14.88	5.5	7,789	0.07%
2023/05/04	141	14.82	3	14.86	14.86	138	7,939	1.74%	大買/鉅額交易
2023/05/03	2	14.81	0	0.00	14.83	2	8,024	0.02%
2023/05/02	9.2	14.84	7	14.86	14.85	2.2	8,105	0.03%
2023/04/28	5	14.76	1	14.76	14.79	4	8,332	0.05%
2023/04/27	4.3	14.58	3	14.55	14.60	1.3	8,397	0.02%
2023/04/26	7.4	14.48	0	0.00	14.52	7.4	8,493	0.09%
2023/04/25	43.3	14.63	0	0.00	14.57	43.3	8,517	0.51%
2023/04/24	4.5	14.83	3	14.85	14.86	1.5	8,363	0.02%
2023/04/21	17.6	14.91	0	0.00	14.88	17.6	8,340	0.21%
2023/04/20	4	14.98	0	0.00	14.98	4	8,322	0.05%
2023/04/19	11	15.03	0	0.00	15.01	11	8,376	0.13%
2023/04/18	2	15.09	1	15.14	15.09	1	8,312	0.01%
2023/04/17	7.5	15.14	0	0.00	15.15	7.5	8,285	0.09%
2023/04/14	1.5	15.17	2	15.25	15.22	-0.5	8,273	-0.01%
2023/04/13	24	15.13	0	0.00	15.10	24	8,251	0.29%
2023/04/12	30	15.22	0	0.00	15.23	30	8,137	0.37%
2023/04/11	1	15.20	1	15.30	15.25	0	8,104	0.00%
2023/04/10	3.1	15.29	0	0.00	15.24	3.1	8,171	0.04%
2023/04/07	4	15.23	0	0.00	15.24	4	8,165	0.05%
2023/04/06	6.2	15.25	0	0.00	15.24	6.2	8,107	0.08%
2023/03/31	0	0.00	16	15.42	15.38	-16	8,098	-0.20%
2023/03/30	0.5	15.22	0	0.00	15.32	0.5	8,008	0.01%
2023/03/29	3	15.14	0	0.00	15.17	3	7,945	0.04%
2023/03/28	13	15.20	50	15.16	15.16	-37	8,007	-0.46%
2023/03/27	3.3	15.39	40	15.39	15.33	-36.7	7,964	-0.46%
2023/03/24	12.5	15.40	7	15.45	15.47	5.5	8,071	0.07%
2023/03/23	4	15.27	143	15.20	15.34	-139	7,919	-1.76%	大賣/鉅額交易
2023/03/22	2	15.22	24	15.22	15.24	-22	7,785	-0.28%
2023/03/21	2.5	14.99	3	15.01	15.01	-0.5	7,628	-0.01%
2023/03/20	1	14.90	0	0.00	14.91	1	7,611	0.01%
2023/03/17	1.5	14.92	2	14.92	14.97	-0.5	7,617	-0.01%
2023/03/16	5	14.74	0	0.00	14.74	5	7,577	0.07%
2023/03/15	6	14.82	1.2	14.88	14.77	4.8	7,551	0.06%
2023/03/14	7.5	14.76	0	0.00	14.75	7.5	7,566	0.10%
2023/03/13	2.3	14.83	0	0.00	14.93	2.3	7,571	0.03%
2023/03/10	23.3	14.89	6	14.93	14.87	17.3	7,480	0.23%
2023/03/09	2	15.13	2	15.18	15.13	0	7,573	0.00%
2023/03/08	13.6	15.12	1	15.12	15.15	12.6	7,596	0.17%
2023/03/07	10	15.25	14	15.21	15.25	-4	7,514	-0.05%
2023/03/06	15.5	15.11	18	15.16	15.12	-2.5	7,416	-0.03%
2023/03/03	1	14.92	3	15.01	14.92	-2	7,237	-0.03%
2023/03/02	3.5	14.86	5	14.84	14.90	-1.5	7,254	-0.02%
2023/03/01	5.5	14.61	0	0.00	14.93	5.5	7,229	0.08%
2023/02/24	12.5	14.74	0	0.00	14.70	12.5	7,110	0.18%
2023/02/23	0	0.00	1	14.83	14.84	-1	7,099	-0.01%
2023/02/22	10.3	14.59	0	0.00	14.61	10.3	7,134	0.14%
2023/02/21	0.5	14.80	0	0.00	14.81	0.5	7,183	0.01%
2023/02/20	0	0.00	1	14.80	14.76	-1	7,433	-0.01%
2023/02/17	4.5	14.73	3	14.73	14.74	1.5	7,692	0.02%
2023/02/16	0.2	14.84	4.4	14.86	14.86	-4.1	7,773	-0.05%
2023/02/15	9.6	14.77	0	0.00	14.71	9.6	8,110	0.12%
2023/02/14	0.5	14.90	3	14.95	14.97	-2.5	8,036	-0.03%
2023/02/13	12.9	14.86	0	0.00	14.87	12.9	8,117	0.16%
2023/02/10	10	14.95	0	0.00	14.97	10	8,122	0.12%
2023/02/08	0.5	14.80	20	14.86	14.94	-19.5	8,122	-0.24%
2023/02/07	5	14.65	17	14.65	14.66	-12	8,011	-0.15%
2023/02/06	3.8	14.75	45	14.77	14.70	-41.2	8,017	-0.51%
2023/02/03	1	14.81	10	14.90	14.88	-9	8,007	-0.11%
2023/02/02	0.5	14.80	65	14.87	14.88	-64.5	7,940	-0.81%
2023/02/01	7	14.62	23	14.61	14.64	-16.1	7,786	-0.21%
2023/01/31	6	14.56	15	14.66	14.53	-9	7,746	-0.12%
2023/01/30	3.3	14.71	5	14.61	14.67	-1.7	7,726	-0.02%
2023/01/17	2.5	14.40	1.5	14.44	14.41	1	7,756	0.01%
2023/01/16	2.5	14.45	44	14.46	14.40	-41.5	7,755	-0.53%
2023/01/13	0	0.00	6	14.42	14.34	-6	7,786	-0.08%
2023/01/12	12	14.33	2	14.35	14.30	10	7,868	0.13%
2023/01/11	2.5	14.33	23	14.36	14.34	-20.5	7,960	-0.26%
2023/01/10	1	14.30	10	14.30	14.33	-9	8,051	-0.11%
2023/01/09	1.3	14.07	0	0.00	14.23	1.3	8,198	0.02%
2023/01/06	0	0.00	3	13.83	13.83	-3	8,176	-0.04%
2023/01/05	17.7	13.71	2	13.68	13.66	15.7	8,299	0.19%
2023/01/04	11.2	13.64	0.5	13.68	13.65	10.7	8,366	0.13%
2023/01/03	16.5	13.50	0	0.00	13.67	16.5	8,789	0.19%
2022/12/30	10.5	13.59	0	0.00	13.55	10.5	8,881	0.12%
2022/12/29	11	13.40	89	13.37	13.48	-78	8,962	-0.87%
2022/12/28	27	13.50	0	0.00	13.50	27	9,133	0.30%
2022/12/27	0.2	13.72	0	0.00	13.74	0.2	9,196	0.00%
2022/12/26	3.3	13.73	7	13.67	13.68	-3.7	9,320	-0.04%
2022/12/23	4	13.65	0	0.00	13.67	4	9,553	0.04%
2022/12/22	10.1	13.86	0	0.00	13.85	10.1	9,785	0.10%
2022/12/21	1.5	13.71	0	0.00	13.69	1.5	10,201	0.01%
2022/12/20	16.3	13.79	3	13.92	13.68	13.3	10,374	0.13%
2022/12/19	6.5	13.95	0	0.00	13.96	6.5	10,768	0.06%
2022/12/16	35	13.98	0	0.00	14.03	35	11,049	0.32%
2022/12/15	1	14.21	0	0.00	14.26	1	11,061	0.01%
2022/12/14	0.5	14.17	0	0.00	14.33	0.5	11,089	0.00%
2022/12/12	3.5	14.13	0	0.00	14.18	3.5	11,188	0.03%
2022/12/09	0	0.00	3.5	14.26	14.29	-3.5	11,365	-0.03%
2022/12/08	4.7	14.13	0	0.00	14.10	4.7	11,352	0.04%
2022/12/07	18	14.31	8	14.34	14.25	10	11,458	0.09%
2022/12/06	20.4	14.46	0	0.00	14.42	20.4	11,445	0.18%
2022/12/05	7.4	14.73	0	0.00	14.69	7.4	11,618	0.06%
2022/12/02	12.9	14.66	8	14.64	14.67	4.9	11,739	0.04%
2022/12/01	7.8	14.74	27	14.76	14.69	-19.2	11,906	-0.16%
2022/11/30	2.6	14.40	1	14.41	14.45	1.6	11,773	0.01%
2022/11/29	48	14.25	0	0.00	14.29	48	11,888	0.40%
2022/11/28	2.2	14.28	32	14.24	14.24	-29.8	12,067	-0.25%
2022/11/25	4.7	14.50	1	14.49	14.49	3.7	12,322	0.03%
2022/11/24	0.5	14.41	4	14.51	14.53	-3.5	12,330	-0.03%
2022/11/23	0	0.00	1.2	14.40	14.34	-1.2	12,294	-0.01%
2022/11/22	0	0.00	2	14.31	14.32	-2	12,550	-0.02%
2022/11/21	0.5	14.43	2	14.36	14.26	-1.5	12,575	-0.01%
2022/11/18	2	14.48	3	14.44	14.34	-1	12,568	-0.01%
2022/11/17	3.5	14.29	3	14.32	14.40	0.5	12,549	0.00%
2022/11/16	5	14.32	14	14.32	14.36	-9	12,512	-0.07%
2022/11/15	2	14.11	17	14.25	14.33	-15	12,365	-0.12%
2022/11/14	1.7	13.85	20	13.90	13.86	-18.3	12,084	-0.15%
2022/11/11	2.5	13.72	33	13.73	13.74	-30.5	12,025	-0.25%
2022/11/10	2.5	13.16	0	0.00	13.15	2.5	11,709	0.02%
2022/11/09	4.2	13.20	23	13.21	13.23	-18.8	11,775	-0.16%
2022/11/08	1	12.84	1	12.86	12.84	0	11,803	0.00%
2022/11/07	1	12.73	2	12.74	12.76	-1	11,873	-0.01%
2022/11/04	0.6	12.54	0	0.00	12.58	0.6	11,880	0.01%
2022/11/03	6	12.49	0	0.00	12.56	6	11,927	0.05%
2022/11/02	1.1	12.63	2	12.65	12.66	-1	11,923	-0.01%
2022/11/01	0	0.00	154	12.54	12.57	-154	11,987	-1.28%	大賣/鉅額交易
2022/10/31	0.6	12.34	17	12.53	12.52	-16.4	12,101	-0.14%
2022/10/28	3.3	12.31	3	12.33	12.30	0.3	12,211	0.00%
2022/10/27	1.2	12.47	0	0.00	12.46	1.2	12,256	0.01%
2022/10/26	33	12.25	20	12.28	12.29	13	12,369	0.11%
2022/10/25	6.7	12.33	13	12.32	12.25	-6.3	12,355	-0.05%
2022/10/21	7.9	12.50	1	12.51	12.45	6.9	12,116	0.06%
2022/10/20	8.3	12.35	40	12.32	12.52	-31.8	12,047	-0.26%
2022/10/19	8	12.65	10	12.76	12.60	-2	11,973	-0.02%
2022/10/18	2	12.67	13	12.73	12.74	-11	11,909	-0.09%
2022/10/17	8.5	12.58	5	12.56	12.65	3.5	11,937	0.03%
2022/10/14	1	12.83	42	12.83	12.82	-41	11,853	-0.35%
2022/10/13	15.3	12.46	20	12.57	12.42	-4.8	11,930	-0.04%
2022/10/12	4.2	12.54	1	12.45	12.53	3.2	11,846	0.03%
2022/10/11	24.8	12.64	2	12.69	12.56	22.8	11,820	0.19%
2022/10/07	3	13.22	0	0.00	13.18	3	11,523	0.03%
2022/10/06	1	13.40	0	0.00	13.39	1	11,478	0.01%
2022/10/05	3	13.34	4	13.35	13.32	-1	11,712	-0.01%
2022/10/04	1	12.95	2	12.96	12.98	-1	11,704	-0.01%
2022/10/03	2.3	12.61	12	12.61	12.60	-9.7	11,642	-0.08%
2022/09/30	2.2	12.61	1	12.68	12.74	1.2	11,687	0.01%
2022/09/29	9.7	12.87	19	12.91	12.82	-9.4	11,704	-0.08%
2022/09/28	18.3	12.94	4	13.09	12.85	14.3	11,624	0.12%
2022/09/27	7.2	13.17	10	13.19	13.20	-2.8	11,473	-0.02%
2022/09/26	23.3	13.24	16	13.28	13.17	7.3	11,739	0.06%
2022/09/23	20.4	13.54	0	0.00	13.52	20.4	11,915	0.17%
2022/09/22	10	13.58	0	0.00	13.65	10	11,970	0.08%
2022/09/21	8.5	13.86	0	0.00	13.82	8.5	11,918	0.07%
2022/09/20	2	13.96	0	0.00	13.96	2	11,897	0.02%
2022/09/19	7.5	13.89	6	13.82	13.84	1.5	12,012	0.01%
2022/09/16	10	13.91	0	0.00	13.89	10	12,038	0.08%
2022/09/15	1	14.08	0	0.00	14.07	1	12,342	0.01%
2022/09/14	2	13.95	12	14.05	14.04	-10	12,704	-0.08%
2022/09/12	0.5	14.24	27	14.24	14.19	-26.5	12,903	-0.21%
2022/09/08	4	13.90	0	0.00	13.95	4	13,206	0.03%
2022/09/07	14.3	13.82	6	13.80	13.81	8.3	13,163	0.06%
2022/09/06	13	14.05	0	0.00	14.03	13	13,093	0.10%
2022/09/05	4.3	14.04	1	14.03	14.03	3.3	13,137	0.03%
2022/09/02	36.7	14.07	4	14.07	14.03	32.7	13,245	0.25%
2022/09/01	31.9	14.20	4	14.17	14.16	27.9	13,100	0.21%
2022/08/31	8	14.37	0	0.00	14.49	8	12,834	0.06%
2022/08/30	3.6	14.35	10	14.35	14.38	-6.4	12,871	-0.05%
2022/08/29	33.1	14.29	1	14.32	14.28	32.1	12,919	0.25%
2022/08/26	0	0.00	5	14.74	14.67	-5	12,749	-0.04%
2022/08/25	0.7	14.60	0	0.00	14.61	0.7	12,759	0.01%
2022/08/24	8	14.51	0	0.00	14.50	8	12,919	0.06%
2022/08/23	16	14.55	1.1	14.55	14.54	14.9	13,028	0.11%
2022/08/22	5.1	14.73	0	0.00	14.72	5.1	13,138	0.04%
2022/08/19	2	14.92	0.3	14.95	14.92	1.7	13,147	0.01%
2022/08/18	8.1	14.87	0	0.00	14.90	8.1	13,211	0.06%
2022/08/17	1.5	14.97	5	14.95	14.98	-3.5	13,218	-0.03%
2022/08/16	12.2	14.99	0	0.00	14.98	12.2	13,274	0.09%
2022/08/15	10	15.20	0	0.00	15.22	10	13,249	0.08%
2022/08/12	1.7	15.08	3	15.01	15.06	-1.3	13,173	-0.01%
2022/08/11	1.8	14.95	5	14.94	14.96	-3.2	13,265	-0.02%
2022/08/10	144	14.73	5	14.72	14.72	139	13,347	1.04%	大買/鉅額交易
2022/08/09	3	14.76	0	0.00	14.86	3	13,365	0.02%
2022/08/08	2	14.84	0	0.00	14.85	2	13,472	0.01%
2022/08/05	6	14.87	0	0.00	14.90	6	13,577	0.04%
2022/08/04	2.2	14.55	2	14.43	14.55	0.2	13,782	0.00%
2022/08/03	3	14.50	6	14.48	14.51	-3	13,767	-0.02%
2022/08/02	21.5	14.37	4	14.37	14.43	17.5	14,030	0.12%
2022/08/01	2	14.63	0	0.00	14.66	2	14,102	0.01%
2022/07/29	10	14.72	7	14.68	14.68	3	14,264	0.02%
2022/07/28	0.3	14.70	9	14.65	14.59	-8.7	14,348	-0.06%
2022/07/27	1	14.47	0	0.00	14.56	1	14,332	0.01%
2022/07/26	9	14.44	0	0.00	14.46	9	14,410	0.06%
2022/07/25	1	14.66	0	0.00	14.63	1	14,536	0.01%
2022/07/22	13	14.70	1	14.68	14.68	12	14,811	0.08%
2022/07/21	11.5	14.62	32	14.55	14.70	-20.5	15,551	-0.13%
2022/07/20	17	14.51	0	0.00	14.39	17	15,668	0.11%
2022/07/19	4	14.26	0	0.00	14.27	4	16,185	0.02%
2022/07/18	2	14.34	1	14.32	14.31	1	16,688	0.01%
2022/07/15	2	14.05	0	0.00	14.21	2	16,789	0.01%
2022/07/14	4.3	13.73	0	0.00	13.96	4.3	16,882	0.03%
2022/07/13	2	13.71	1	13.89	13.85	1	17,012	0.01%
2022/07/12	20.4	13.60	4	13.47	13.48	16.4	17,008	0.10%
2022/07/11	3.5	13.85	1	13.80	13.80	2.5	17,665	0.01%
2022/07/08	13.5	13.92	4	13.96	13.90	9.5	17,839	0.05%
2022/07/07	1	13.37	6	13.66	13.74	-5	18,003	-0.03%
2022/07/06	26	13.39	1	13.32	13.24	25	18,312	0.14%
2022/07/05	12.1	13.43	0	0.00	13.56	12.1	19,491	0.06%
2022/07/04	12.7	13.54	2	13.52	13.45	10.7	20,239	0.05%
2022/07/01	33.7	13.78	6	13.71	13.58	27.7	20,803	0.13%
2022/06/30	35.8	14.15	35	14.14	14.09	0.8	20,734	0.00%
2022/06/29	4.2	14.46	5.7	14.45	14.45	-1.4	20,720	-0.01%
2022/06/28	11.8	14.60	3	14.74	14.57	8.8	20,721	0.04%
2022/06/27	50.2	14.83	0	0.00	14.73	50.2	20,805	0.24%
2022/06/24	16	14.54	0	0.00	14.45	16	20,899	0.08%
2022/06/23	44.7	14.46	0	0.00	14.40	44.7	21,038	0.21%
2022/06/22	19.9	14.77	1	14.80	14.69	18.9	20,678	0.09%
2022/06/21	0	0.00	2	14.88	15.09	-2	20,474	-0.01%
2022/06/20	15.2	14.84	0	0.00	14.76	15.2	20,491	0.07%
2022/06/17	62.5	14.90	7	14.94	14.90	55.5	20,332	0.27%
2022/06/16	5.1	15.22	2	15.38	15.13	3.1	19,957	0.02%
2022/06/15	4.2	15.26	0	0.00	15.25	4.2	20,037	0.02%
2022/06/14	10.9	15.23	4	15.27	15.36	6.9	20,322	0.03%
2022/06/13	16.9	15.41	0	0.00	15.40	16.9	20,776	0.08%
2022/06/10	2	15.81	0	0.00	15.86	2	21,667	0.01%
2022/06/09	1	15.94	5	15.93	15.94	-4	22,024	-0.02%
2022/06/08	0	0.00	48	15.99	15.92	-48	22,281	-0.22%
2022/06/07	7.5	15.76	0	0.00	15.74	7.5	22,477	0.03%
2022/06/06	1	15.80	1	15.98	15.93	0	22,863	0.00%
2022/06/02	0.3	15.90	0	0.00	15.80	0.3	24,122	0.00%
2022/06/01	15.7	16.03	75	16.00	15.96	-59.3	25,330	-0.23%
2022/05/31	4	15.87	4	15.86	15.95	0	25,536	0.00%
2022/05/30	2.3	15.66	23	15.66	15.77	-20.7	25,459	-0.08%
2022/05/27	1	15.42	0	0.00	15.42	1	25,444	0.00%
2022/05/26	35	15.25	0	0.00	15.13	35	25,554	0.14%
2022/05/25	11.5	15.26	2	15.30	15.32	9.5	25,883	0.04%
2022/05/24	16	15.23	0	0.00	15.15	16	26,567	0.06%
2022/05/23	12.5	15.44	10	15.48	15.41	2.5	26,587	0.01%
2022/05/19	19	15.27	16	15.23	15.32	3	27,147	0.01%
2022/05/18	15	15.50	0	0.00	15.51	15	27,084	0.06%
2022/05/17	44.5	15.38	121	15.31	15.37	-76.5	27,107	-0.28%	大賣/
2022/05/16	2.1	15.21	18	15.29	15.18	-16	27,197	-0.06%
2022/05/13	7	15.07	23	15.07	15.11	-16	27,422	-0.06%
2022/05/12	27.2	14.99	0	0.00	14.92	27.2	27,802	0.10%
2022/05/11	10.6	15.10	2	15.18	15.12	8.6	27,620	0.03%
2022/05/10	46	14.91	1	15.03	15.08	45	27,643	0.16%
2022/05/09	36.1	15.08	1	15.10	15.07	35.1	27,519	0.13%
2022/05/06	41.3	15.21	0	0.00	15.28	41.3	27,527	0.15%
2022/05/05	40.3	15.60	4	15.61	15.57	36.3	27,728	0.13%
2022/05/04	48	15.36	4	15.40	15.36	44	28,009	0.16%
2022/05/03	24.3	15.35	0	0.00	15.33	24.3	28,510	0.09%
2022/04/29	20	15.45	0	0.00	15.40	20	28,744	0.07%
2022/04/28	29	15.22	5	15.17	15.23	24	29,240	0.08%
2022/04/27	57.3	15.01	49	15.03	15.09	8.3	29,309	0.03%
2022/04/26	20	15.31	23	15.34	15.31	-3	28,911	-0.01%
2022/04/25	133	15.34	12	15.35	15.33	121	29,443	0.41%	大買/鉅額交易
2022/04/22	23.9	15.66	1	15.70	15.71	22.9	29,162	0.08%
2022/04/21	9.1	15.91	1	15.93	15.90	8.1	29,114	0.03%
2022/04/20	15	15.82	1	15.82	15.82	14	29,187	0.05%
2022/04/19	10	15.76	2.1	15.82	15.70	7.9	29,134	0.03%
2022/04/18	24.3	15.65	31	15.66	15.65	-6.7	29,234	-0.02%
2022/04/15	108.3	15.71	0	0.00	15.68	108.3	29,229	0.37%	大買/鉅額交易
2022/04/14	14	16.03	1	16.04	16.03	13	28,961	0.04%
2022/04/13	23	16.00	0	0.00	16.04	23	29,199	0.08%
2022/04/12	81.1	15.69	9	15.69	15.70	72.1	29,207	0.25%
2022/04/11	217.3	15.82	1	15.80	15.69	216.3	28,947	0.75%	大買/鉅額交易
2022/04/08	168.4	16.06	0	0.00	16.04	168.4	27,781	0.61%	大買/鉅額交易
2022/04/07	147.9	16.20	0	0.00	16.11	147.9	26,888	0.55%	大買/鉅額交易
2022/04/06	46.8	16.41	26	16.36	16.41	20.8	26,149	0.08%
2022/04/01	55.6	16.59	3	16.59	16.64	52.6	25,797	0.20%
2022/03/31	18	16.85	2	16.83	16.81	16	25,776	0.06%
2022/03/30	18	16.83	13	16.87	16.88	5	25,933	0.02%
2022/03/29	20.1	16.74	6.3	16.71	16.73	13.8	26,083	0.05%
2022/03/28	29	16.75	140	16.63	16.78	-111	25,972	-0.43%	大賣/鉅額交易
2022/03/25	4	16.97	2	16.97	16.98	2	25,883	0.01%
2022/03/24	5	16.92	23.4	16.87	16.95	-18.4	25,834	-0.07%
2022/03/23	18	16.96	0	0.00	16.95	18	25,715	0.07%
2022/03/22	2.5	16.82	1	16.78	16.80	1.5	25,757	0.01%
2022/03/21	2	16.87	3	16.89	16.83	-1	25,675	0.00%
2022/03/18	37.3	16.70	21	16.66	16.73	16.3	25,632	0.06%
2022/03/17	7	16.71	12	16.67	16.78	-5	25,491	-0.02%
2022/03/16	52.7	16.08	3	16.26	16.15	49.7	25,130	0.20%
2022/03/15	207.9	16.16	2	16.11	16.11	205.9	24,577	0.84%	大買/鉅額交易
2022/03/14	201.2	16.51	141	16.60	16.50	60.2	23,695	0.25%	大買/大賣/
2022/03/11	48.5	16.75	30	16.87	16.68	18.5	23,398	0.08%
2022/03/10	25.5	16.88	1	16.92	16.90	24.5	23,247	0.11%
2022/03/09	61.1	16.42	7	16.43	16.42	54.1	23,071	0.23%
2022/03/08	249.7	16.35	45	16.43	16.22	204.7	22,900	0.89%	大買/鉅額交易
2022/03/07	194.7	16.80	7	16.80	16.75	187.7	21,843	0.86%	大買/鉅額交易
2022/03/04	74.1	17.24	15.1	17.25	17.22	59	20,768	0.28%
2022/03/03	6.2	17.47	0	0.00	17.45	6.2	20,607	0.03%
2022/03/02	25.7	17.41	16	17.42	17.42	9.7	20,814	0.05%
2022/03/01	39	17.52	10	17.54	17.53	29	20,657	0.14%
2022/02/25	47.2	17.25	16	17.24	17.23	31.2	20,648	0.15%
2022/02/24	92.7	17.37	2	17.25	17.24	90.7	20,455	0.44%
2022/02/23	5	17.63	0	0.00	17.71	5	19,855	0.03%
2022/02/22	43.3	17.57	0	0.00	17.62	43.3	20,062	0.22%
2022/02/21	31.5	17.77	0	0.00	17.85	31.5	19,793	0.16%
2022/02/18	43	17.85	6	17.82	17.87	37	19,934	0.19%
2022/02/17	17.5	17.93	10	17.91	17.90	7.5	20,115	0.04%
2022/02/16	29	17.88	4	17.90	17.91	25	20,429	0.12%
2022/02/15	33.2	17.70	0	0.00	17.63	33.2	20,841	0.16%
2022/02/14	44.4	17.67	42	17.66	17.65	2.4	20,557	0.01%
2022/02/11	11	18.04	0	0.00	18.06	11	20,227	0.05%
2022/02/10	23	18.01	3	18.00	18.12	20	20,784	0.10%
2022/02/09	61	17.83	1	17.86	17.95	60	20,838	0.29%
2022/02/08	56	17.80	10	17.76	17.79	46	21,179	0.22%
2022/02/07	49	17.65	4	17.86	17.67	45	21,046	0.21%
2022/01/26	138.2	17.76	0	0.00	17.69	138.2	20,705	0.67%	大買/鉅額交易
2022/01/25	28.1	17.80	2	17.80	17.81	26.1	20,540	0.13%
2022/01/24	19	17.85	53	17.81	18.05	-34	20,119	-0.17%
2022/01/21	102.1	17.90	150	17.94	17.84	-47.9	19,919	-0.24%	大買/大賣/
2022/01/20	58	18.14	7	18.12	18.17	51	19,337	0.26%
2022/01/19	104.5	18.31	120	18.24	18.20	-15.5	19,241	-0.08%	大買/大賣/
2022/01/18	73	18.52	0	0.00	18.42	73	19,116	0.38%
2022/01/17	55	19.01	112	19.03	19.06	-57	18,411	-0.31%	大賣/
2022/01/14	76.1	18.73	0	0.00	18.78	76.1	18,099	0.42%
2022/01/13	35	18.84	4	18.87	18.88	31	17,753	0.17%
2022/01/12	170	18.77	2	18.78	18.80	168	17,639	0.95%	大買/鉅額交易
2022/01/11	83	18.72	1	18.82	18.75	82	17,639	0.46%
2022/01/10	74.2	18.70	19	18.83	18.83	55.2	17,562	0.31%
2022/01/07	35	18.87	0	0.00	18.83	35	17,563	0.20%
2022/01/06	29.1	19.03	2	19.01	19.01	27.1	17,197	0.16%
2022/01/05	8	19.35	16	19.32	19.32	-8	17,072	-0.05%
2022/01/04	3	19.21	126	19.23	19.26	-123	17,069	-0.72%	大賣/鉅額交易
2022/01/03	109.2	19.00	3	19.08	18.97	106.2	16,901	0.63%	大買/鉅額交易
2021/12/30	0	0.00	3	18.97	18.99	-3	16,969	-0.02%
2021/12/29	3	18.98	40	19.02	19.02	-37	17,228	-0.21%
2021/12/28	0.4	18.92	21.4	18.95	18.96	-21	17,563	-0.12%
2021/12/27	4	18.81	27	18.80	18.80	-23	17,709	-0.13%
2021/12/24	4	18.62	170	18.62	18.60	-166	18,427	-0.90%	大賣/鉅額交易
2021/12/23	0	0.00	13	18.54	18.54	-13	18,563	-0.07%
2021/12/22	0	0.00	1.1	18.42	18.43	-1.1	19,112	-0.01%
2021/12/21	1	18.24	14	18.34	18.36	-13	19,086	-0.07%
2021/12/20	1	18.12	1	18.30	18.15	0	19,044	0.00%
2021/12/17	6	18.32	0	0.00	18.31	6	18,973	0.03%
2021/12/16	0	0.00	3	18.35	18.37	-3	18,968	-0.02%
2021/12/15	2.2	18.07	3.3	18.10	18.12	-1.1	19,418	-0.01%
2021/12/14	26	18.09	4	18.08	18.10	22	19,484	0.11%
2021/12/13	0	0.00	10	18.31	18.29	-10	19,581	-0.05%
2021/12/09	144	18.35	2	18.30	18.34	142	19,655	0.72%	大買/鉅額交易
2021/12/08	1.1	18.40	129.6	18.43	18.39	-128.6	19,708	-0.65%	大賣/鉅額交易
2021/12/07	3.1	18.21	7	18.20	18.28	-3.9	19,621	-0.02%
2021/12/06	41	18.27	1	18.34	18.31	40	19,626	0.20%
2021/12/03	125.1	18.35	12	18.35	18.34	113.1	19,826	0.57%	大買/鉅額交易
2021/12/02	0	0.00	20	18.36	18.35	-20	19,893	-0.10%
2021/12/01	6.1	18.08	3	18.26	18.23	3.1	20,062	0.02%
2021/11/30	1.3	18.10	19	18.12	17.95	-17.7	20,299	-0.09%
2021/11/29	29.3	17.82	30	17.76	17.83	-0.7	20,539	0.00%
2021/11/26	8.5	17.85	43	17.79	17.79	-34.5	20,726	-0.17%
2021/11/25	3.3	18.08	3	18.10	18.09	0.3	20,586	0.00%
2021/11/24	9.5	18.04	17	18.13	18.06	-7.5	20,669	-0.04%
2021/11/23	24	18.22	6	18.22	18.16	18	20,564	0.09%
2021/11/22	12.3	18.42	7	18.41	18.40	5.3	20,589	0.03%
2021/11/19	1.1	18.43	28.3	18.49	18.45	-27.2	20,531	-0.13%
2021/11/18	2	18.33	15	18.35	18.37	-13	20,303	-0.06%
2021/11/17	0	0.00	25	18.31	18.26	-25	20,162	-0.12%
2021/11/16	5	18.23	70	18.22	18.20	-65	20,258	-0.32%
2021/11/15	8	18.20	50	18.18	18.16	-42	20,710	-0.20%
2021/11/12	3	18.00	197	17.98	18.00	-194	20,758	-0.93%	大賣/鉅額交易
2021/11/11	3	17.78	0	0.00	17.83	3	20,945	0.01%
2021/11/10	133	17.90	33	17.93	17.98	100	21,660	0.46%	大買/
2021/11/09	3.3	18.00	43	18.00	17.95	-39.8	22,138	-0.18%
2021/11/08	1	17.65	11	17.75	17.76	-10	21,613	-0.05%
2021/11/05	0	0.00	182	17.63	17.65	-182	21,842	-0.83%	大賣/鉅額交易
2021/11/04	0	0.00	3	17.49	17.39	-3	21,743	-0.01%
2021/11/03	1	17.40	12	17.40	17.39	-11	21,786	-0.05%
2021/11/02	3.4	17.36	4	17.46	17.38	-0.6	21,882	0.00%
2021/11/01	0	0.00	3	17.31	17.35	-3	22,013	-0.01%
2021/10/29	4.3	17.23	40	17.25	17.25	-35.7	22,273	-0.16%
2021/10/28	2.1	17.34	0.5	17.38	17.36	1.6	22,322	0.01%
2021/10/27	11	17.30	10	17.34	17.40	1	22,401	0.00%
2021/10/26	0	0.00	11	17.29	17.29	-11	22,185	-0.05%
2021/10/25	13	17.10	7	17.04	17.11	6	21,938	0.03%
2021/10/22	1	17.00	14	17.05	17.09	-13	22,165	-0.06%
2021/10/21	1	17.08	0	0.00	17.02	1	22,176	0.00%
2021/10/20	8	17.13	7	17.13	17.10	1	22,079	0.00%
2021/10/19	1	17.11	25	17.10	17.10	-24	22,052	-0.11%
2021/10/18	10	16.90	5	17.03	16.87	5	22,080	0.02%
2021/10/15	6	16.91	22	16.90	17.00	-16	22,038	-0.07%
2021/10/14	11	16.55	4	16.56	16.56	7	21,948	0.03%
2021/10/13	35	16.56	0	0.00	16.53	35	21,982	0.16%
2021/10/12	25.7	16.72	0	0.00	16.72	25.7	21,838	0.12%
2021/10/08	28.1	16.99	10	17.04	16.97	18.1	21,957	0.08%
2021/10/07	16	16.89	24	16.93	17.04	-8	22,440	-0.04%
2021/10/06	40.8	16.60	4	16.61	16.64	36.8	22,760	0.16%
2021/10/05	55	16.52	25	16.57	16.64	30	22,988	0.13%
2021/10/04	38.2	16.75	0	0.00	16.67	38.2	22,554	0.17%
2021/10/01	95	16.85	1	16.88	16.81	94	22,393	0.42%
2021/09/30	30.4	17.08	2	17.09	17.13	28.4	21,602	0.13%
2021/09/29	41.7	17.16	0	0.00	17.15	41.7	21,437	0.19%
2021/09/28	6.4	17.49	0	0.00	17.49	6.4	21,207	0.03%
2021/09/27	1.1	17.57	4	17.60	17.60	-2.9	21,287	-0.01%
2021/09/24	33.3	17.51	7	17.53	17.55	26.3	21,310	0.12%
2021/09/23	1	17.44	0	0.00	17.44	1	21,757	0.00%
2021/09/22	27.9	17.25	2	17.32	17.32	25.9	22,061	0.12%
2021/09/17	148	17.52	4	17.62	17.64	144	21,532	0.67%	大買/鉅額交易
2021/09/16	13.3	17.51	0.1	17.59	17.52	13.2	21,742	0.06%
2021/09/15	1	17.58	0	0.00	17.59	1	21,670	0.00%
2021/09/14	2	17.66	0	0.00	17.70	2	21,868	0.01%
2021/09/13	5	17.60	1	17.60	17.63	4	22,074	0.02%
2021/09/10	0	0.00	15	17.71	17.73	-15	22,458	-0.07%
2021/09/09	3	17.49	1	17.53	17.54	2	22,477	0.01%
2021/09/08	10.1	17.58	0	0.00	17.53	10.1	22,527	0.04%
2021/09/07	15	17.73	52	17.72	17.75	-37	22,347	-0.17%
2021/09/06	4	17.99	39	17.95	17.89	-35	22,432	-0.16%
2021/09/03	1	17.78	52	17.88	17.91	-51	22,256	-0.23%
2021/09/02	0.4	17.83	21	17.73	17.67	-20.6	22,145	-0.09%
2021/09/01	4	17.70	210	17.63	17.76	-206	21,852	-0.94%	大賣/鉅額交易
2021/08/31	145	17.33	141	17.40	17.55	4	21,609	0.02%	大買/大賣/
2021/08/30	4	17.40	5	17.43	17.47	-1	21,793	0.00%
2021/08/27	144.6	17.31	6	17.36	17.32	138.6	21,880	0.63%	大買/鉅額交易
2021/08/26	7.2	17.19	143	17.16	17.22	-135.8	22,094	-0.61%	大賣/鉅額交易
2021/08/25	8	17.21	5	17.22	17.20	3	22,174	0.01%
2021/08/24	154	17.06	25	17.08	17.06	129	22,432	0.58%	大買/鉅額交易
2021/08/23	9.5	16.83	1	17.03	17.03	8.5	23,019	0.04%
2021/08/20	29.2	16.58	11	16.63	16.57	18.2	23,224	0.08%
2021/08/19	52.3	16.71	2	16.78	16.63	50.3	23,161	0.22%
2021/08/18	97	16.86	1	16.73	17.02	96	22,591	0.42%
2021/08/17	92.9	17.00	27	16.99	16.95	65.9	22,622	0.29%
2021/08/16	55.5	17.59	196.2	17.58	17.58	-140.7	22,120	-0.64%	大賣/鉅額交易
2021/08/13	33	17.81	47	17.81	17.77	-14	21,684	-0.06%
2021/08/12	50	17.98	0	0.00	17.97	50	21,271	0.24%
2021/08/11	19	17.95	8	18.01	17.97	11	21,493	0.05%
2021/08/10	8.1	18.09	49	18.14	18.08	-40.9	21,854	-0.19%
2021/08/09	7	18.16	1	18.20	18.19	6	22,606	0.03%
2021/08/06	5	18.28	35.5	18.31	18.32	-30.5	23,340	-0.13%
2021/08/05	114.2	18.36	36	18.41	18.42	78.2	24,703	0.32%	大買/
2021/08/04	10.5	18.19	10	18.23	18.26	0.5	26,878	0.00%
2021/08/03	40.6	18.05	34	18.08	18.11	6.6	27,787	0.02%
2021/08/02	1	17.89	20	17.99	18.03	-19	28,229	-0.07%
2021/07/30	2.3	17.85	7	17.87	17.83	-4.7	28,625	-0.02%
2021/07/29	3	17.78	9	17.78	17.92	-6	29,056	-0.02%
2021/07/28	31.8	17.59	6	17.63	17.63	25.8	29,856	0.09%
2021/07/27	0	0.00	57	17.93	17.92	-57	30,755	-0.19%
2021/07/26	5	17.87	1	17.85	17.84	4	31,732	0.01%
2021/07/23	1	17.92	8	18.10	17.93	-7	32,699	-0.02%
2021/07/22	1	18.07	14	18.02	17.98	-13	32,941	-0.04%
2021/07/21	10	17.81	2	17.84	17.78	8	33,388	0.02%
2021/07/20	14.5	17.89	9	17.88	17.84	5.5	34,570	0.02%
2021/07/19	10	17.98	12	18.03	17.99	-2	35,369	-0.01%
2021/07/16	8.3	18.13	2	18.20	18.21	6.3	35,712	0.02%
2021/07/15	13	18.32	32	18.34	18.35	-19	35,881	-0.05%
2021/07/14	1	18.15	31	18.22	18.21	-30	35,831	-0.08%
2021/07/13	2	18.24	51	18.20	18.15	-49	35,605	-0.14%
2021/07/12	3	18.01	40.5	18.01	18.02	-37.5	35,526	-0.11%
2021/07/09	17	17.76	8	17.73	17.79	9	35,343	0.03%
2021/07/08	0	0.00	4	17.98	17.97	-4	36,069	-0.01%
2021/07/07	4.5	17.92	13.5	17.93	17.93	-9	36,338	-0.02%
2021/07/06	4.3	17.97	52	17.97	17.92	-47.7	36,675	-0.13%
2021/07/05	7.4	17.89	59	17.94	17.98	-51.6	37,057	-0.14%
2021/07/02	3.1	17.67	9	17.72	17.70	-5.9	37,477	-0.02%
2021/07/01	0.2	17.70	2.6	17.69	17.66	-2.4	37,841	-0.01%
2021/06/30	10.6	17.85	46	17.84	17.79	-35.4	38,713	-0.09%
2021/06/29	0	0.00	150	17.71	17.70	-150	38,556	-0.39%	大賣/鉅額交易
2021/06/28	149.4	17.60	4	17.61	17.60	145.4	38,680	0.38%	大買/鉅額交易
2021/06/25	1	17.76	31	17.70	17.61	-30	39,399	-0.08%
2021/06/24	3	17.64	1	17.63	17.60	2	39,913	0.01%
2021/06/23	14	17.48	2	17.60	17.61	12	40,412	0.03%
2021/06/22	11.5	17.28	9.6	17.25	17.24	1.9	40,591	0.00%
2021/06/21	30	17.44	25	17.35	17.35	5	40,800	0.01%
2021/06/18	1.7	17.79	6	17.79	17.73	-4.3	40,703	-0.01%
2021/06/17	5.1	17.68	4.4	17.64	17.79	0.7	40,946	0.00%
2021/06/16	7	17.76	4	17.78	17.74	3	41,523	0.01%
2021/06/15	10	17.79	14	17.80	17.82	-4	42,004	-0.01%
2021/06/11	0	0.00	160	17.68	17.65	-160	42,195	-0.38%	大賣/鉅額交易
2021/06/10	0	0.00	14	17.55	17.63	-14	42,239	-0.03%
2021/06/09	7	17.31	5	17.32	17.34	2	42,127	0.00%
2021/06/08	7	17.45	8	17.47	17.41	-1	42,417	0.00%
2021/06/07	51.3	17.27	46	17.35	17.46	5.3	42,875	0.01%
2021/06/04	153.6	17.42	18	17.43	17.45	135.6	43,029	0.32%	大買/鉅額交易
2021/06/03	6.5	17.53	17	17.55	17.55	-10.5	44,013	-0.02%
2021/06/02	9	17.49	9	17.55	17.45	0	44,728	0.00%
2021/06/01	10.7	17.65	140	17.63	17.62	-129.3	45,561	-0.28%	大賣/鉅額交易
2021/05/31	1.5	17.38	30.3	17.57	17.62	-28.8	46,682	-0.06%
2021/05/28	5	17.28	22	17.28	17.34	-17	46,531	-0.04%
2021/05/27	7.1	17.05	272	17.11	17.13	-264.9	47,240	-0.56%	大賣/鉅額交易
2021/05/26	4	17.23	45	17.24	17.21	-41	49,168	-0.08%
2021/05/25	203.1	17.26	52	17.20	17.28	151.1	49,583	0.30%	大買/鉅額交易
2021/05/24	102.4	16.89	4	16.81	16.92	98.4	50,173	0.20%	大買/
2021/05/21	8	16.79	13	16.80	16.85	-5	50,800	-0.01%
2021/05/20	11.1	16.61	0.3	16.62	16.55	10.8	51,218	0.02%
2021/05/19	20	16.76	2	16.82	16.73	18	51,988	0.03%
2021/05/18	67.1	16.76	40	16.59	16.90	27.1	52,441	0.05%
2021/05/17	110.5	16.03	99	15.98	16.11	11.5	53,067	0.02%	大買/
2021/05/14	94	16.43	50	16.42	16.38	44	52,867	0.08%
2021/05/13	125	16.22	45	16.09	16.22	80	52,768	0.15%	大買/
2021/05/12	229.3	16.49	80.3	16.41	16.47	149	52,031	0.29%	大買/鉅額交易
2021/05/11	46.5	17.23	124.8	17.20	17.22	-78.3	50,898	-0.15%	大賣/
2021/05/10	108.4	17.69	0	0.00	17.70	108.4	50,899	0.21%	大買/鉅額交易
2021/05/07	3.3	17.91	40	17.93	18.04	-36.7	52,265	-0.07%
2021/05/06	43.1	17.57	17	17.55	17.65	26.1	53,493	0.05%
2021/05/05	113	17.65	8	17.76	17.48	105	54,278	0.19%	大買/鉅額交易
2021/05/04	100	17.71	44	17.76	17.76	56	56,203	0.10%
2021/05/03	134.8	18.07	16	18.04	18.00	118.8	59,360	0.20%	大買/鉅額交易
2021/04/29	27.1	18.60	135.2	18.59	18.60	-108.1	61,756	-0.17%	大賣/鉅額交易
2021/04/28	97	18.33	89	18.32	18.35	8	62,654	0.01%
2021/04/27	18	18.37	62	18.40	18.37	-44	64,005	-0.07%
2021/04/26	3	18.25	65	18.34	18.34	-62	64,712	-0.10%
2021/04/23	14	17.90	38	17.95	18.04	-24	64,353	-0.04%
2021/04/22	36.1	17.79	20.5	17.85	17.76	15.6	64,900	0.02%
2021/04/21	43.5	17.85	17	17.87	17.83	26.5	65,398	0.04%
2021/04/20	29	17.88	10.6	17.91	17.96	18.4	65,929	0.03%
2021/04/19	43.5	17.91	50	17.91	17.89	-6.5	67,508	-0.01%
2021/04/16	35	17.94	30	17.93	17.96	5	68,449	0.01%
2021/04/15	9.2	17.74	10	17.79	17.90	-0.8	68,634	0.00%
2021/04/14	62	17.64	33	17.75	17.78	29	68,739	0.04%
2021/04/13	40.3	17.84	10	17.88	17.76	30.3	68,907	0.04%
2021/04/12	67.2	17.88	9	17.94	17.84	58.2	69,033	0.08%
2021/04/09	24.6	18.08	88.3	18.10	18.01	-63.7	69,125	-0.09%
2021/04/08	9	17.97	64.1	18.05	18.15	-55.1	68,801	-0.08%
2021/04/07	15.3	17.92	35.2	17.96	17.99	-19.9	67,971	-0.03%
2021/04/06	57.5	17.97	39	17.97	17.96	18.5	67,655	0.03%
2021/04/01	74	17.72	5	17.74	17.71	69	66,875	0.10%
2021/03/31	32.5	17.74	35	17.78	17.70	-2.5	66,834	0.00%
2021/03/30	22	17.76	75	17.82	17.87	-53	66,445	-0.08%
2021/03/29	14.8	17.74	37	17.76	17.70	-22.2	65,761	-0.03%
2021/03/26	2	17.54	20	17.55	17.56	-18	65,339	-0.03%
2021/03/25	4.2	17.20	23	17.30	17.35	-18.8	65,050	-0.03%
2021/03/24	45.7	17.30	7	17.28	17.27	38.7	64,893	0.06%
2021/03/23	14	17.56	25	17.58	17.41	-11	64,779	-0.02%
2021/03/22	7	17.25	33	17.32	17.40	-26	64,984	-0.04%
2021/03/19	57.5	17.34	1	17.34	17.33	56.5	66,058	0.09%
2021/03/18	31	17.65	14	17.64	17.57	17	67,552	0.03%
2021/03/17	32.1	17.49	44	17.51	17.44	-11.9	70,413	-0.02%
2021/03/16	16	17.42	14	17.45	17.46	2	72,674	0.00%
2021/03/15	34	17.36	3	17.35	17.37	31	73,466	0.04%
2021/03/12	51	17.40	56.5	17.40	17.39	-5.5	74,352	-0.01%
2021/03/11	52	17.29	23	17.28	17.32	29	75,143	0.04%
2021/03/10	47.2	17.00	12	17.05	16.94	35.2	75,751	0.05%
2021/03/09	87	16.86	38	16.86	16.93	49	76,478	0.06%
2021/03/08	42.9	17.10	10	17.10	17.00	32.9	76,493	0.04%
2021/03/05	100	17.02	246	17.01	17.09	-146	76,700	-0.19%	大賣/鉅額交易
2021/03/04	128.9	17.22	17	17.23	17.20	111.9	76,767	0.15%	大買/鉅額交易
2021/03/03	19	17.41	52	17.49	17.58	-33	76,449	-0.04%
2021/03/02	268	17.46	4	17.63	17.35	264	77,252	0.34%	大買/鉅額交易
2021/02/26	154.5	17.58	26	17.61	17.54	128.5	77,405	0.17%	大買/鉅額交易
2021/02/25	45.1	17.91	6	17.97	17.95	39.1	76,157	0.05%
2021/02/24	73.7	17.87	26	17.95	17.79	47.7	76,938	0.06%
2021/02/23	31.6	17.90	9.8	17.99	18.00	21.8	77,011	0.03%
2021/02/22	50	18.12	38	18.17	18.08	12	77,427	0.02%
2021/02/19	67.6	18.01	33	18.01	18.04	34.6	78,003	0.04%
2021/02/18	58	18.14	331	18.11	18.17	-273	78,249	-0.35%	大賣/鉅額交易
2021/02/17	147.5	18.15	321	18.12	18.13	-173.6	78,754	-0.22%	大買/大賣/鉅額交易
2021/02/05	47.5	17.65	22.8	17.67	17.61	24.7	78,509	0.03%
2021/02/04	58	17.52	21	17.44	17.46	37	78,852	0.05%
2021/02/03	27	17.67	7.1	17.60	17.62	19.9	79,568	0.03%
2021/02/02	181.5	17.55	14.1	17.54	17.55	167.4	80,301	0.21%	大買/鉅額交易
2021/02/01	48	16.86	74	16.78	17.13	-26	80,067	-0.03%
2021/01/29	208.6	17.03	104	17.03	16.83	104.6	80,013	0.13%	大買/大賣/鉅額交易
2021/01/28	221.3	17.19	156	17.25	17.16	65.3	78,716	0.08%	大買/大賣/
2021/01/27	225.1	17.63	29.2	17.63	17.61	195.9	77,716	0.25%	大買/鉅額交易
2021/01/26	252.7	17.70	336	17.52	17.51	-83.4	77,631	-0.11%	大買/大賣/
2021/01/25	544.4	17.94	78	17.89	17.90	466.4	74,619	0.62%	大買/鉅額交易
2021/01/22	243.5	18.32	108	18.33	18.50	135.5	68,426	0.20%	大買/大賣/鉅額交易
2021/01/21	174.3	17.82	99	17.83	18.00	75.3	63,601	0.12%	大買/
2021/01/20	122.1	17.49	63	17.54	17.39	59.1	61,628	0.10%	大買/
2021/01/19	299.5	17.23	104	17.22	17.38	195.5	60,022	0.33%	大買/大賣/鉅額交易
2021/01/18	79	16.87	35.2	16.76	16.93	43.8	59,041	0.07%
2021/01/15	209.4	17.11	93	17.34	17.01	116.4	58,861	0.20%	大買/鉅額交易
2021/01/14	107.3	16.99	35	17.00	17.01	72.3	57,342	0.13%	大買/
2021/01/13	59.3	16.81	90	16.83	16.91	-30.7	56,934	-0.05%
2021/01/12	301.2	16.70	44	16.67	16.55	257.2	56,808	0.45%	大買/鉅額交易
2021/01/11	101.1	16.77	35	17.17	17.23	66.1	53,809	0.12%	大買/
2021/01/08	62	16.32	5	16.28	16.43	57	52,386	0.11%
2021/01/07	58.1	16.08	8.1	16.02	16.12	50	52,688	0.09%
2021/01/06	133.5	15.95	6	15.91	15.85	127.5	53,630	0.24%	大買/鉅額交易
2021/01/05	102	15.67	3	15.63	15.77	99	52,877	0.19%	大買/
2021/01/04	65	15.49	5	15.60	15.61	60	53,579	0.11%
2020/12/31	15.1	15.22	3	15.24	15.25	12.1	54,191	0.02%
2020/12/30	20	15.13	26	15.09	15.17	-6	56,374	-0.01%
2020/12/29	44	15.10	15	15.08	15.08	29	59,253	0.05%
2020/12/28	17	15.05	4	15.07	15.12	13	62,505	0.02%
2020/12/25	53	14.96	30	14.95	14.97	23	66,196	0.03%
2020/12/24	11	14.89	2	14.91	14.88	9	70,374	0.01%
2020/12/23	21	14.81	13	14.83	14.85	8	76,469	0.01%
2020/12/22	29	14.82	2	14.98	14.76	27	83,657	0.03%
2020/12/21	34.1	14.81	2	14.90	14.90	32.1	90,538	0.04%
2020/12/18	38	14.86	0	0.00	14.84	38	100,035	0.04%
2020/12/17	35	14.83	5	14.85	14.87	30	112,824	0.03%
2020/12/16	23	14.85	13	14.85	14.85	10	130,406	0.01%
2020/12/15	87.1	14.75	0	0.00	14.67	87.1	153,437	0.06%
2020/12/14	135.3	14.86	5	14.85	14.83	130.3	173,134	0.08%	大買/鉅額交易
2020/12/11	250.4	15.07	35	15.06	15.02	215.4	191,121	0.11%	大買/鉅額交易
2020/12/10	309	15.28	7	15.40	15.30	302	167,046	0.18%	大買/鉅額交易