國泰台灣5G+ (00881)-兆豐-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
24.43
漲跌
▲0.23
漲幅
+0.95%
成交量
10,094張
產業
上市
954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－兆豐-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

兆豐-新竹券商分點個股進出
兆豐-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
2024/06/14	13	24.34	0	0.00	24.43	13	12,605	0.10%
2024/06/13	16	24.28	7	24.20	24.20	9	12,741	0.07%
2024/06/12	0	0.00	4	23.66	23.70	-4	12,754	-0.03%
2024/06/11	3.1	23.19	4	23.30	23.22	-0.9	12,752	-0.01%
2024/06/07	9	23.24	0	0.00	23.16	9	12,795	0.07%
2024/06/06	2	23.34	11	23.36	23.35	-9	12,911	-0.07%
2024/06/05	5.1	22.51	0	0.00	22.72	5.1	12,870	0.04%
2024/06/04	9.1	22.63	0	0.00	22.56	9.1	13,284	0.07%
2024/06/03	22	22.96	3	22.94	22.99	19	13,402	0.14%
2024/05/31	6	22.66	0	0.00	22.55	6	13,573	0.04%
2024/05/30	2	22.95	0	0.00	22.87	2	13,684	0.01%
2024/05/29	2	23.38	2	23.31	23.32	0	13,923	0.00%
2024/05/28	1	23.50	3.4	23.50	23.54	-2.4	14,023	-0.02%
2024/05/27	5.2	23.45	6	23.48	23.45	-0.9	14,144	-0.01%
2024/05/24	0	0.00	2	22.81	22.84	-2	14,119	-0.01%
2024/05/23	1	22.88	2.1	22.87	22.86	-1.1	14,327	-0.01%
2024/05/22	1	22.60	0	0.00	22.60	1	14,650	0.01%
2024/05/21	0	0.00	8	22.19	22.19	-8	14,790	-0.05%
2024/05/17	1	22.24	0	0.00	22.25	1	14,957	0.01%
2024/05/16	0	0.00	2	22.60	22.31	-2	14,982	-0.01%
2024/05/15	0.1	22.15	4.4	22.16	22.15	-4.3	14,911	-0.03%
2024/05/14	2	21.98	1	21.90	22.01	1	15,425	0.01%
2024/05/13	0	0.00	20	21.75	21.78	-20	15,525	-0.13%
2024/05/10	0	0.00	11	21.60	21.66	-11	15,486	-0.07%
2024/05/09	0	0.00	4	21.72	21.70	-4	15,517	-0.03%
2024/05/08	0	0.00	4	21.62	21.65	-4	15,381	-0.03%
2024/05/06	0.1	21.33	0	0.00	21.36	0.1	15,568	0.00%
2024/05/03	0	0.00	4	21.21	20.94	-4	15,471	-0.03%
2024/05/02	2	20.76	10	20.83	20.82	-8	15,747	-0.05%
2024/04/29	0	0.00	1	21.12	21.04	-1	15,798	-0.01%
2024/04/26	0	0.00	1	20.70	20.72	-1	15,804	-0.01%
2024/04/25	0.1	20.47	2	20.35	20.37	-1.9	15,916	-0.01%
2024/04/24	0	20.77	0	0.00	20.77	0	15,937	0.00%
2024/04/23	5	19.91	0	0.00	19.95	5	16,085	0.03%
2024/04/22	5.1	19.83	2.1	20.02	19.71	3	16,494	0.02%
2024/04/19	12.4	20.07	22	20.16	20.01	-9.6	16,563	-0.06%
2024/04/17	1.2	20.75	0	0.00	20.86	1.2	16,369	0.01%
2024/04/16	2.3	20.59	0	0.00	20.65	2.3	16,335	0.01%
2024/04/15	7.2	21.50	0	0.00	21.29	7.2	16,121	0.04%
2024/04/11	0	0.00	5	21.77	21.79	-5	16,090	-0.03%
2024/04/09	5	21.93	5	21.85	21.98	0	16,329	0.00%
2024/04/08	0.2	21.65	12	21.73	21.68	-11.8	16,286	-0.07%
2024/04/03	8	21.56	0	0.00	21.66	8	16,371	0.05%
2024/04/02	0	0.00	6	21.67	21.71	-6	16,391	-0.04%
2024/04/01	0	0.00	1	21.56	21.33	-1	16,531	-0.01%
2024/03/29	0	0.00	2	21.48	21.46	-2	16,564	-0.01%
2024/03/28	0	0.00	8	21.38	21.45	-8	16,652	-0.05%
2024/03/27	1	21.24	1	21.12	21.25	0	16,598	0.00%
2024/03/26	0	0.00	2.3	21.08	21.06	-2.3	16,488	-0.01%
2024/03/25	4.2	21.31	0	0.00	21.24	4.2	16,705	0.03%
2024/03/22	5	21.27	9.7	21.29	21.34	-4.7	16,687	-0.03%
2024/03/21	1	21.20	21.5	21.14	21.20	-20.5	16,547	-0.12%
2024/03/20	0	0.00	9	20.81	20.68	-9	16,371	-0.05%
2024/03/19	1	20.60	0	0.00	20.83	1	16,663	0.01%
2024/03/18	0	0.00	7	20.60	20.79	-7	16,596	-0.04%
2024/03/15	0.2	20.54	5	20.46	20.42	-4.8	16,421	-0.03%
2024/03/14	3	20.42	7	20.42	20.43	-4	16,176	-0.02%
2024/03/13	0	0.00	1	20.72	20.68	-1	16,061	-0.01%
2024/03/12	1.2	20.54	19	20.48	20.70	-17.8	15,891	-0.11%
2024/03/11	0	0.00	19.2	20.41	20.36	-19.2	15,764	-0.12%
2024/03/08	2	20.65	27.1	20.51	20.42	-25.1	15,625	-0.16%
2024/03/07	0.2	20.33	1	20.36	20.30	-0.8	15,092	-0.01%
2024/03/06	5	19.65	2	19.82	19.99	3	14,767	0.02%
2024/03/05	0	0.00	5	19.72	19.78	-5	14,537	-0.03%
2024/03/04	2	19.40	36	19.57	19.59	-34	14,383	-0.24%
2024/03/01	0	0.00	2	19.11	19.09	-2	14,042	-0.01%
2024/02/29	1	19.12	2	19.18	19.17	-1	13,947	-0.01%
2024/02/27	0	0.00	2	19.33	19.16	-2	13,803	-0.01%
2024/02/26	1	19.15	6	19.26	19.26	-5	13,672	-0.04%
2024/02/23	1	19.08	43	19.11	19.15	-42	13,501	-0.31%
2024/02/22	0	0.00	12	18.92	18.97	-12	13,346	-0.09%
2024/02/21	5.2	18.72	0	0.00	18.71	5.2	13,128	0.04%
2024/02/20	0.1	18.82	14	18.76	18.83	-13.9	13,257	-0.10%
2024/02/15	0	0.00	26.5	18.75	18.81	-26.5	13,225	-0.20%
2024/02/05	0.1	18.04	5	18.06	18.11	-4.9	12,711	-0.04%
2024/02/02	1	17.98	27	17.98	18.00	-26	12,531	-0.21%
2024/02/01	2.1	17.83	3	17.79	17.86	-0.9	12,557	-0.01%
2024/01/31	2	17.94	1	18.02	17.92	1	12,578	0.01%
2024/01/30	0	0.00	4	18.13	18.15	-4	12,548	-0.03%
2024/01/29	6	17.99	21	18.03	18.06	-15	12,426	-0.12%
2024/01/26	0.1	17.95	2	18.00	17.94	-1.9	12,251	-0.02%
2024/01/25	0	0.00	47.1	17.99	18.02	-47.1	12,232	-0.38%
2024/01/23	0	0.00	7	17.85	17.86	-7	11,933	-0.06%
2024/01/22	0	0.00	1	17.82	17.82	-1	11,849	-0.01%
2024/01/19	0	0.00	8	17.46	17.57	-8	11,772	-0.07%
2024/01/17	9.1	17.01	0	0.00	16.97	9.1	11,465	0.08%
2024/01/16	25.2	17.97	5	17.98	17.94	20.2	11,181	0.18%
2024/01/15	31	18.09	3	18.10	18.10	28	10,772	0.26%
2024/01/11	8	17.94	2	18.00	18.00	6	10,600	0.06%
2024/01/10	1	17.90	1	17.96	17.90	0	10,527	0.00%
2024/01/09	2	17.96	1	17.99	17.96	1	10,434	0.01%
2024/01/08	0	0.00	2	17.96	17.95	-2	10,398	-0.02%
2024/01/05	10	17.92	23	17.90	17.91	-13	10,305	-0.13%
2024/01/04	2.3	17.97	0	0.00	17.97	2.3	10,228	0.02%
2024/01/03	9	18.08	4	18.03	17.98	5	10,211	0.05%
2024/01/02	0	0.00	2	18.33	18.29	-2	9,927	-0.02%
2023/12/29	0	0.00	3	18.50	18.52	-3	9,874	-0.03%
2023/12/28	0	0.00	5	18.52	18.46	-5	9,752	-0.05%
2023/12/27	0	0.00	19	18.44	18.49	-19	9,703	-0.20%
2023/12/25	0	0.00	68	18.14	18.14	-68	9,260	-0.73%
2023/12/22	0	0.00	33.1	18.04	18.04	-33.1	8,975	-0.37%
2023/12/20	0	0.00	18	18.05	18.05	-18	8,759	-0.21%
2023/12/19	0	0.00	3	17.94	17.98	-3	8,430	-0.04%
2023/12/18	0	0.00	2	18.00	18.03	-2	8,501	-0.02%
2023/12/15	0	0.00	6	18.10	18.03	-6	8,414	-0.07%
2023/12/14	0	0.00	7	18.00	18.01	-7	8,222	-0.09%
2023/12/13	0	0.00	30	17.77	17.78	-30	7,749	-0.39%
2023/12/12	0	0.00	13	17.67	17.65	-13	7,757	-0.17%
2023/12/08	0	0.00	23	17.66	17.58	-23	7,802	-0.29%
2023/12/06	0	0.00	4	17.56	17.55	-4	7,854	-0.05%
2023/12/05	2	17.54	2.1	17.51	17.50	-0.1	7,818	0.00%
2023/12/04	1	17.67	0	0.00	17.63	1	7,763	0.01%
2023/12/01	4	17.68	2	17.61	17.69	2	7,818	0.03%
2023/11/30	1	17.66	1	17.68	17.69	0	7,820	0.00%
2023/11/29	1	17.71	5	17.67	17.66	-4	7,839	-0.05%
2023/11/27	3	17.67	5	17.54	17.46	-2	7,657	-0.03%
2023/11/24	0	0.00	2	17.66	17.64	-2	7,616	-0.03%
2023/11/21	2	17.81	7	17.75	17.79	-5	7,633	-0.07%
2023/11/20	5	17.53	1	17.58	17.58	4	7,513	0.05%
2023/11/17	0	0.00	15	17.54	17.53	-15	7,461	-0.20%
2023/11/16	3	17.46	51	17.50	17.44	-48	7,268	-0.66%
2023/11/15	0	0.00	22	17.53	17.46	-22	7,226	-0.30%
2023/11/14	0	0.00	25	17.36	17.33	-25	7,237	-0.35%
2023/11/13	0	0.00	12	17.34	17.28	-12	7,225	-0.17%
2023/11/10	0	0.00	21	17.05	17.07	-21	7,180	-0.29%
2023/11/09	0	0.00	1	17.15	17.18	-1	7,271	-0.01%
2023/11/08	0	0.00	11	17.16	17.13	-11	7,323	-0.15%
2023/11/07	0.1	16.97	0	0.00	16.99	0.1	7,284	0.00%
2023/11/06	0	0.00	10	17.04	16.98	-10	7,417	-0.13%
2023/11/03	0	0.00	1	16.80	16.79	-1	7,365	-0.01%
2023/10/31	5	16.42	0	0.00	16.22	5	7,611	0.07%
2023/10/27	1	16.39	0	0.00	16.35	1	8,009	0.01%
2023/10/26	6.3	16.38	0	0.00	16.36	6.3	8,241	0.08%
2023/10/25	0	0.00	1	16.73	16.71	-1	8,415	-0.01%
2023/10/24	2	16.50	0	0.00	16.67	2	8,648	0.02%
2023/10/23	11	16.66	0	0.00	16.63	11	8,708	0.13%
2023/10/20	1	16.70	3	16.74	16.86	-2	9,136	-0.02%
2023/10/19	0	0.00	2	16.87	16.85	-2	9,178	-0.02%
2023/10/18	0.3	16.88	0	0.00	16.82	0.3	9,258	0.00%
2023/10/16	0.2	17.17	3	17.13	17.13	-2.8	9,450	-0.03%
2023/10/13	0	0.00	2	17.28	17.27	-2	9,745	-0.02%
2023/10/12	2	17.24	5	17.25	17.28	-3	9,979	-0.03%
2023/10/06	0	0.00	3	17.12	17.09	-3	11,075	-0.03%
2023/10/05	0	0.00	8	17.01	17.03	-8	11,359	-0.07%
2023/10/04	0.1	16.80	1	16.81	16.83	-0.9	11,467	-0.01%
2023/10/03	1	17.00	0	0.00	16.95	1	11,522	0.01%
2023/10/02	0	0.00	10	17.06	17.05	-10	11,625	-0.09%
2023/09/28	0	0.00	1	16.76	16.71	-1	11,666	-0.01%
2023/09/26	1.2	16.63	0	0.00	16.58	1.2	12,185	0.01%
2023/09/22	1	16.48	11	16.56	16.65	-10	12,465	-0.08%
2023/09/21	3.2	16.60	0	0.00	16.61	3.2	12,518	0.03%
2023/09/20	0	0.00	20	16.87	16.85	-20	12,469	-0.16%
2023/09/19	2	17.01	0	0.00	16.98	2	12,578	0.02%
2023/09/15	1	17.15	24	17.28	17.28	-23	12,841	-0.18%
2023/09/14	0	0.00	3.5	17.13	17.14	-3.5	12,844	-0.03%
2023/09/12	0	0.00	0.1	16.75	16.89	-0.1	13,210	0.00%
2023/09/11	2.2	16.70	60	16.71	16.70	-57.8	13,595	-0.43%
2023/09/08	5	16.95	0	0.00	16.90	5	13,902	0.04%
2023/09/07	6	17.09	10	17.11	17.04	-4	14,633	-0.03%
2023/09/05	2.3	17.09	0	0.00	17.16	2.3	14,939	0.02%
2023/09/04	5	17.05	0	0.00	17.12	5	15,050	0.03%
2023/09/01	2	17.01	0	0.00	17.01	2	15,303	0.01%
2023/08/31	2	17.01	2	17.06	17.07	0	15,420	0.00%
2023/08/30	10	17.12	0	0.00	17.09	10	15,533	0.06%
2023/08/25	0.1	17.00	0	0.00	16.88	0.1	15,972	0.00%
2023/08/23	0	0.00	24	17.00	17.02	-24	16,323	-0.15%
2023/08/22	0	0.00	1	16.86	16.87	-1	16,954	-0.01%
2023/08/21	9	16.76	20	16.76	16.74	-11	17,253	-0.06%
2023/08/18	2.1	16.88	3	16.98	16.79	-0.9	17,212	-0.01%
2023/08/17	11	16.95	2	17.01	17.02	9	17,062	0.05%
2023/08/16	0	0.00	4	16.88	16.92	-4	16,979	-0.02%
2023/08/15	0.2	17.27	12	17.29	17.25	-11.8	17,041	-0.07%
2023/08/14	6	17.08	0	0.00	17.12	6	17,114	0.04%
2023/08/11	2	17.30	0	0.00	17.23	2	17,097	0.01%
2023/08/10	15	17.34	48	17.36	17.20	-33	17,044	-0.19%
2023/08/08	2	17.49	0	0.00	17.62	2	16,904	0.01%
2023/08/07	0	0.00	10	17.68	17.76	-10	16,812	-0.06%
2023/08/04	2	17.39	1	17.39	17.44	1	16,742	0.01%
2023/08/02	4	17.89	2	17.44	17.47	2	16,610	0.01%
2023/08/01	3	17.90	5	17.91	17.92	-2	16,399	-0.01%
2023/07/31	4	17.84	3	18.24	17.84	1	16,247	0.01%
2023/07/28	10	17.88	25	18.00	18.06	-15	15,908	-0.09%
2023/07/26	2	17.97	0	0.00	17.91	2	15,393	0.01%
2023/07/25	1	18.08	20	18.09	17.98	-19	15,259	-0.12%
2023/07/24	0	0.00	117	17.66	17.88	-117	14,764	-0.79%	大賣/鉅額交易
2023/07/21	4	17.47	6	17.62	17.65	-2	14,599	-0.01%
2023/07/20	0	0.00	1	17.73	17.73	-1	14,612	-0.01%
2023/07/19	2	17.77	2	17.90	17.68	0	14,575	0.00%
2023/07/18	0	0.00	21.6	17.94	17.90	-21.6	14,455	-0.15%
2023/07/17	3.2	17.84	15	17.88	17.85	-11.8	14,178	-0.08%
2023/07/14	1	17.75	183	17.75	17.83	-182	13,975	-1.30%	大賣/鉅額交易
2023/07/13	9	17.77	54	17.72	17.59	-45	13,456	-0.33%
2023/07/12	1	17.23	36	17.29	17.31	-35	12,792	-0.27%
2023/07/11	0	0.00	8.4	17.05	17.11	-8.4	12,509	-0.07%
2023/07/10	10	16.79	5	16.86	16.79	5	12,464	0.04%
2023/07/07	11	16.78	28	16.85	16.84	-17	12,416	-0.14%
2023/07/06	6	17.04	0	0.00	16.93	6	12,291	0.05%
2023/07/05	0.2	17.30	0	0.00	17.22	0.2	12,159	0.00%
2023/07/04	10	17.32	6	17.28	17.30	4	12,128	0.03%
2023/07/03	0	0.00	14	17.08	17.08	-14	11,735	-0.12%
2023/06/30	0	0.00	1	16.82	16.82	-1	11,574	-0.01%
2023/06/29	10	16.83	17.2	16.87	16.76	-7.2	11,565	-0.06%
2023/06/28	0	0.00	12	16.81	16.73	-12	11,475	-0.10%
2023/06/27	11	16.68	15	16.78	16.67	-4	11,457	-0.03%
2023/06/26	0	0.00	2.5	16.78	16.82	-2.5	11,363	-0.02%
2023/06/21	0	0.00	2	16.94	16.98	-2	11,469	-0.02%
2023/06/20	0	0.00	7	16.95	16.96	-7	11,398	-0.06%
2023/06/19	0	0.00	23.2	17.06	17.11	-23.2	11,412	-0.20%
2023/06/16	20	17.08	12.3	17.06	17.05	7.7	11,176	0.07%
2023/06/15	0	0.00	20	17.06	17.11	-20	10,985	-0.18%
2023/06/14	4	16.91	19.1	16.94	16.97	-15.1	10,657	-0.14%
2023/06/13	3	16.92	63.3	16.87	16.92	-60.3	10,349	-0.58%
2023/06/12	0	0.00	34.2	16.55	16.51	-34.2	9,615	-0.36%
2023/06/09	0	0.00	25.3	16.34	16.37	-25.3	9,423	-0.27%
2023/06/08	2	16.28	8	16.29	16.17	-6	9,368	-0.06%
2023/06/07	0	0.00	15.7	16.35	16.38	-15.7	9,343	-0.17%
2023/06/06	0	0.00	4	16.16	16.15	-4	9,051	-0.04%
2023/06/05	5.2	16.15	41.2	16.18	16.13	-36	9,032	-0.40%
2023/06/02	3	16.14	27.1	16.19	16.18	-24.1	9,094	-0.26%
2023/06/01	6	16.00	0	0.00	16.01	6	9,022	0.07%
2023/05/31	3	16.04	7.1	16.11	16.13	-4.1	9,047	-0.05%
2023/05/30	6	16.15	7.1	16.15	16.18	-1.1	8,949	-0.01%
2023/05/29	2	16.18	41	16.15	16.12	-39	8,793	-0.44%
2023/05/26	1	15.86	65	15.90	15.91	-64	8,459	-0.76%
2023/05/25	0	0.00	110	15.49	15.50	-110	7,882	-1.40%	大賣/鉅額交易
2023/05/24	1.5	15.18	4	15.20	15.25	-2.5	7,636	-0.03%
2023/05/23	0	0.00	10.8	15.24	15.27	-10.8	7,618	-0.14%
2023/05/22	3	15.23	6.2	15.26	15.24	-3.2	7,626	-0.04%
2023/05/19	0	0.00	13	15.25	15.28	-13	7,650	-0.17%
2023/05/18	0	0.00	10	15.22	15.20	-10	7,519	-0.13%
2023/05/17	0.5	15.03	30	15.03	15.05	-29.5	7,458	-0.40%
2023/05/16	0	0.00	2	14.85	14.89	-2	7,397	-0.03%
2023/05/15	0.2	14.79	9	14.72	14.74	-8.8	7,419	-0.12%
2023/05/12	1	14.68	0	0.00	14.80	1	7,488	0.01%
2023/05/11	3	14.83	5	14.91	14.79	-2	7,506	-0.03%
2023/05/10	6	14.89	2	14.90	14.88	4	7,696	0.05%
2023/05/09	1.2	14.95	2	15.00	15.01	-0.8	7,685	-0.01%
2023/05/08	4	14.99	0	0.00	15.00	4	7,741	0.05%
2023/05/05	0.2	14.86	0	0.00	14.88	0.2	7,789	0.00%
2023/05/04	0	0.00	0.7	14.86	14.86	-0.7	7,939	-0.01%
2023/05/03	1	14.79	0	0.00	14.83	1	8,024	0.01%
2023/05/02	1	14.85	0	0.00	14.85	1	8,105	0.01%
2023/04/28	2	14.69	0	0.00	14.79	2	8,332	0.02%
2023/04/27	5	14.62	0.4	14.55	14.60	4.6	8,397	0.05%
2023/04/26	3.3	14.46	0	0.00	14.52	3.3	8,493	0.04%
2023/04/25	17.2	14.68	3	14.73	14.57	14.2	8,517	0.17%
2023/04/24	1	14.78	5	14.86	14.86	-4	8,363	-0.05%
2023/04/21	4.1	14.93	0	0.00	14.88	4.1	8,340	0.05%
2023/04/20	4	14.96	0	0.00	14.98	4	8,322	0.05%
2023/04/19	17	15.00	0	0.00	15.01	17	8,376	0.20%
2023/04/18	1	15.09	0	0.00	15.09	1	8,312	0.01%
2023/04/17	9.2	15.12	0	0.00	15.15	9.2	8,285	0.11%
2023/04/14	2	15.23	3	15.12	15.22	-1	8,273	-0.01%
2023/04/13	3.5	15.14	0	0.00	15.10	3.5	8,251	0.04%
2023/04/12	7	15.22	0	0.00	15.23	7	8,137	0.09%
2023/04/11	13	15.29	25	15.28	15.25	-12	8,104	-0.15%
2023/04/10	0	0.00	203	15.23	15.24	-203	8,171	-2.48%	大賣/鉅額交易
2023/04/07	1.5	15.23	2	15.24	15.24	-0.5	8,165	-0.01%
2023/04/06	2	15.28	11	15.26	15.24	-9	8,107	-0.11%
2023/03/31	0.2	15.40	7	15.41	15.38	-6.9	8,098	-0.08%
2023/03/29	0.5	15.13	0	0.00	15.17	0.5	7,945	0.01%
2023/03/28	1	15.15	0	0.00	15.16	1	8,007	0.01%
2023/03/27	2	15.34	36.5	15.35	15.33	-34.5	7,964	-0.43%
2023/03/24	0.5	15.40	11.5	15.43	15.47	-11	8,071	-0.14%
2023/03/23	1	15.33	11.6	15.35	15.34	-10.6	7,919	-0.13%
2023/03/22	0	0.00	11	15.20	15.24	-11	7,785	-0.14%
2023/03/21	1	15.01	1	15.02	15.01	0	7,628	0.00%
2023/03/20	2	14.96	0	0.00	14.91	2	7,611	0.03%
2023/03/16	3	14.73	34	14.76	14.74	-31	7,577	-0.41%
2023/03/15	2	14.89	3	14.88	14.77	-1	7,551	-0.01%
2023/03/14	14.2	14.77	2	14.74	14.75	12.2	7,566	0.16%
2023/03/13	11	14.80	6	14.91	14.93	5	7,571	0.07%
2023/03/10	23	14.88	3	14.89	14.87	20	7,480	0.27%
2023/03/09	4	15.16	0	0.00	15.13	4	7,573	0.05%
2023/03/08	9.6	15.12	0	0.00	15.15	9.6	7,596	0.13%
2023/03/07	1	15.27	26.1	15.20	15.25	-25.1	7,514	-0.33%
2023/03/06	4.1	15.09	5.4	15.15	15.12	-1.3	7,416	-0.02%
2023/03/02	4	14.84	7	14.89	14.90	-3	7,254	-0.04%
2023/03/01	8	14.62	3	14.91	14.93	5	7,229	0.07%
2023/02/24	12.2	14.84	13	14.82	14.70	-0.8	7,110	-0.01%
2023/02/23	0	0.00	4	14.79	14.84	-4	7,099	-0.06%
2023/02/22	6	14.62	0	0.00	14.61	6	7,134	0.08%
2023/02/21	0	0.00	0.1	14.77	14.81	-0.1	7,183	0.00%
2023/02/20	3.5	14.76	22	14.80	14.76	-18.5	7,433	-0.25%
2023/02/17	3	14.70	20	14.72	14.74	-17	7,692	-0.22%
2023/02/15	9.8	14.73	0	0.00	14.71	9.8	8,110	0.12%
2023/02/14	1	14.97	9	14.98	14.97	-8	8,036	-0.10%
2023/02/13	0	0.00	1	14.87	14.87	-1	8,117	-0.01%
2023/02/10	0	0.00	2	14.96	14.97	-2	8,122	-0.02%
2023/02/08	1	14.97	14	14.90	14.94	-13	8,122	-0.16%
2023/02/07	0	0.00	5	14.64	14.66	-5	8,011	-0.06%
2023/02/06	1.2	14.72	0	0.00	14.70	1.2	8,017	0.01%
2023/02/03	1	14.88	21	14.90	14.88	-20	8,007	-0.25%
2023/02/02	2	14.86	2	14.84	14.88	0	7,940	0.00%
2023/02/01	3	14.61	0	0.00	14.64	3	7,786	0.04%
2023/01/31	0.7	14.67	17	14.66	14.53	-16.3	7,746	-0.21%
2023/01/30	3	14.63	24.8	14.61	14.67	-21.8	7,726	-0.28%
2023/01/17	4	14.42	21	14.43	14.41	-17	7,756	-0.22%
2023/01/13	2	14.35	45	14.39	14.34	-43	7,786	-0.55%
2023/01/12	4.5	14.32	10	14.36	14.30	-5.5	7,868	-0.07%
2023/01/10	0	0.00	20	14.30	14.33	-20	8,051	-0.25%
2023/01/09	0	0.00	22	14.17	14.23	-22	8,198	-0.27%
2023/01/06	3	13.84	2	13.78	13.83	1	8,176	0.01%
2023/01/05	1.2	13.67	0	0.00	13.66	1.2	8,299	0.01%
2023/01/04	13	13.67	0	0.00	13.65	13	8,366	0.16%
2023/01/03	3	13.54	0	0.00	13.67	3	8,789	0.03%
2022/12/30	7	13.58	0	0.00	13.55	7	8,881	0.08%
2022/12/29	1	13.40	4	13.40	13.48	-3	8,962	-0.03%
2022/12/28	3	13.48	0	0.00	13.50	3	9,133	0.03%
2022/12/27	3	13.80	0	0.00	13.74	3	9,196	0.03%
2022/12/26	4	13.67	0	0.00	13.68	4	9,320	0.04%
2022/12/23	2.1	13.66	0	0.00	13.67	2.1	9,553	0.02%
2022/12/22	5	13.85	0	0.00	13.85	5	9,785	0.05%
2022/12/21	3.1	13.75	0	0.00	13.69	3.1	10,201	0.03%
2022/12/20	10.5	13.79	15	13.95	13.68	-4.5	10,374	-0.04%
2022/12/19	1	13.97	0	0.00	13.96	1	10,768	0.01%
2022/12/16	6.1	13.99	0	0.00	14.03	6.1	11,049	0.06%
2022/12/15	5.2	14.30	0	0.00	14.26	5.2	11,061	0.05%
2022/12/14	1	14.31	8	14.33	14.33	-7	11,089	-0.06%
2022/12/13	1	14.18	10	14.19	14.14	-9	11,110	-0.08%
2022/12/12	7	14.13	0	0.00	14.18	7	11,188	0.06%
2022/12/09	0	0.00	2	14.32	14.29	-2	11,365	-0.02%
2022/12/08	15	14.13	12	14.10	14.10	3	11,352	0.03%
2022/12/07	7	14.33	0	0.00	14.25	7	11,458	0.06%
2022/12/06	2.2	14.50	0	0.00	14.42	2.2	11,445	0.02%
2022/12/05	1	14.76	18	14.74	14.69	-17	11,618	-0.15%
2022/12/02	0	0.00	2	14.67	14.67	-2	11,739	-0.02%
2022/12/01	4	14.69	1.6	14.73	14.69	2.4	11,906	0.02%
2022/11/30	2	14.34	0	0.00	14.45	2	11,773	0.02%
2022/11/29	1	14.21	0	0.00	14.29	1	11,888	0.01%
2022/11/28	0.5	14.31	0	0.00	14.24	0.5	12,067	0.00%
2022/11/25	1.5	14.49	10	14.50	14.49	-8.5	12,322	-0.07%
2022/11/24	0	0.00	11	14.50	14.53	-11	12,330	-0.09%
2022/11/23	0.1	14.40	0	0.00	14.34	0.1	12,294	0.00%
2022/11/22	5	14.21	2	14.26	14.32	3	12,550	0.02%
2022/11/21	0	0.00	5	14.30	14.26	-5	12,575	-0.04%
2022/11/18	1	14.41	2	14.44	14.34	-1	12,568	-0.01%
2022/11/17	2	14.28	2	14.40	14.40	0	12,549	0.00%
2022/11/16	5.3	14.41	7	14.30	14.36	-1.7	12,512	-0.01%
2022/11/15	1	14.30	32	14.26	14.33	-31	12,365	-0.25%
2022/11/11	8	13.75	5	13.74	13.74	3	12,025	0.02%
2022/11/10	0	0.00	2	13.12	13.15	-2	11,709	-0.02%
2022/11/09	1	13.23	6	13.21	13.23	-5	11,775	-0.04%
2022/11/08	5	12.90	0	0.00	12.84	5	11,803	0.04%
2022/11/07	1.9	12.76	0	0.00	12.76	1.9	11,873	0.02%
2022/11/03	3	12.51	0	0.00	12.56	3	11,927	0.03%
2022/11/02	2	12.65	1	12.65	12.66	1	11,923	0.01%
2022/11/01	3	12.57	1	12.59	12.57	2	11,987	0.02%
2022/10/31	1	12.48	6	12.50	12.52	-5	12,101	-0.04%
2022/10/28	3	12.32	20	12.33	12.30	-17	12,211	-0.14%
2022/10/27	2	12.45	1	12.48	12.46	1	12,256	0.01%
2022/10/26	1.1	12.31	20	12.29	12.29	-18.9	12,369	-0.15%
2022/10/25	14.4	12.31	12	12.26	12.25	2.4	12,355	0.02%
2022/10/24	0	0.00	2	12.61	12.52	-2	12,126	-0.02%
2022/10/21	9	12.54	1	12.52	12.45	8	12,116	0.07%
2022/10/20	15.2	12.47	0	0.00	12.52	15.2	12,047	0.13%
2022/10/19	2	12.65	0	0.00	12.60	2	11,973	0.02%
2022/10/17	20.5	12.56	4	12.60	12.65	16.5	11,937	0.14%
2022/10/14	0	0.00	3	12.84	12.82	-3	11,853	-0.03%
2022/10/13	1.5	12.46	0	0.00	12.42	1.5	11,930	0.01%
2022/10/12	5	12.52	10	12.50	12.53	-5	11,846	-0.04%
2022/10/11	20	12.62	0	0.00	12.56	20	11,820	0.17%
2022/10/07	0.6	13.25	0	0.00	13.18	0.6	11,523	0.01%
2022/10/06	1	13.38	0	0.00	13.39	1	11,478	0.01%
2022/10/05	2	13.37	1	13.32	13.32	1	11,712	0.01%
2022/10/04	1	12.91	5	12.90	12.98	-4	11,704	-0.03%
2022/10/03	10.1	12.59	3	12.63	12.60	7.1	11,642	0.06%
2022/09/30	6.5	12.64	1	12.70	12.74	5.5	11,687	0.05%
2022/09/29	11	12.91	3	12.96	12.82	8	11,704	0.07%
2022/09/28	25.3	12.93	1	12.93	12.85	24.3	11,624	0.21%
2022/09/27	9	13.17	3	13.22	13.20	6	11,473	0.05%
2022/09/26	6.1	13.25	10	13.19	13.17	-3.9	11,739	-0.03%
2022/09/23	18.2	13.55	2	13.63	13.52	16.2	11,915	0.14%
2022/09/22	36.1	13.62	8	13.62	13.65	28.1	11,970	0.23%
2022/09/21	4	13.83	5	13.81	13.82	-1	11,918	-0.01%
2022/09/20	8	13.93	2	13.95	13.96	6	11,897	0.05%
2022/09/19	4	13.90	6	13.90	13.84	-2	12,012	-0.02%
2022/09/16	3.4	13.90	0	0.00	13.89	3.4	12,038	0.03%
2022/09/15	2	14.11	0	0.00	14.07	2	12,342	0.02%
2022/09/14	1	13.94	20	14.01	14.04	-19	12,704	-0.15%
2022/09/13	0	0.00	6	14.29	14.28	-6	12,659	-0.05%
2022/09/12	1	14.19	0	0.00	14.19	1	12,903	0.01%
2022/09/08	6	13.88	0	0.00	13.95	6	13,206	0.05%
2022/09/07	8	13.81	0	0.00	13.81	8	13,163	0.06%
2022/09/06	7	14.05	0	0.00	14.03	7	13,093	0.05%
2022/09/05	1	14.00	0	0.00	14.03	1	13,137	0.01%
2022/09/02	7.1	14.06	0	0.00	14.03	7.1	13,245	0.05%
2022/09/01	29	14.21	0	0.00	14.16	29	13,100	0.22%
2022/08/31	11	14.33	0	0.00	14.49	11	12,834	0.09%
2022/08/29	7.1	14.28	0	0.00	14.28	7.1	12,919	0.05%
2022/08/24	1	14.50	0	0.00	14.50	1	12,919	0.01%
2022/08/23	10	14.55	0	0.00	14.54	10	13,028	0.08%
2022/08/22	3	14.75	10	14.75	14.72	-7	13,138	-0.05%
2022/08/19	12	14.90	10	14.89	14.92	2	13,147	0.02%
2022/08/18	2	14.82	10	14.87	14.90	-8	13,211	-0.06%
2022/08/17	4	14.94	20	14.95	14.98	-16	13,218	-0.12%
2022/08/16	2.2	15.00	10	14.97	14.98	-7.8	13,274	-0.06%
2022/08/15	0	0.00	6	15.20	15.22	-6	13,249	-0.05%
2022/08/12	1	15.01	1	15.01	15.06	0	13,173	0.00%
2022/08/11	1	14.95	0	0.00	14.96	1	13,265	0.01%
2022/08/10	1.7	14.74	0	0.00	14.72	1.7	13,347	0.01%
2022/08/08	0.2	14.87	0	0.00	14.85	0.2	13,472	0.00%
2022/08/05	4	14.88	11	14.89	14.90	-7	13,577	-0.05%
2022/08/04	2	14.47	14	14.43	14.55	-12	13,782	-0.09%
2022/08/03	5	14.47	0	0.00	14.51	5	13,767	0.04%
2022/08/02	7	14.39	0	0.00	14.43	7	14,030	0.05%
2022/08/01	6	14.65	0	0.00	14.66	6	14,102	0.04%
2022/07/28	1	14.60	0	0.00	14.59	1	14,348	0.01%
2022/07/27	2	14.38	12	14.42	14.56	-10	14,332	-0.07%
2022/07/26	2	14.43	3	14.46	14.46	-1	14,410	-0.01%
2022/07/25	0	0.00	0.3	14.60	14.63	-0.3	14,536	0.00%
2022/07/22	3	14.74	3	14.69	14.68	0	14,811	0.00%
2022/07/21	0	0.00	1	14.55	14.70	-1	15,551	-0.01%
2022/07/20	0.7	14.50	5	14.44	14.39	-4.3	15,668	-0.03%
2022/07/19	4	14.26	5	14.27	14.27	-1	16,185	-0.01%
2022/07/18	0	0.00	1	14.30	14.31	-1	16,688	-0.01%
2022/07/14	2	13.96	2	13.99	13.96	0	16,882	0.00%
2022/07/13	6	13.86	2	13.90	13.85	4	17,012	0.02%
2022/07/12	8	13.48	6	13.51	13.48	2	17,008	0.01%
2022/07/11	2	13.76	0	0.00	13.80	2	17,665	0.01%
2022/07/07	5	13.44	2	13.65	13.74	3	18,003	0.02%
2022/07/06	6	13.34	0	0.00	13.24	6	18,312	0.03%
2022/07/05	13	13.53	0	0.00	13.56	13	19,491	0.07%
2022/07/04	5.2	13.49	0	0.00	13.45	5.2	20,239	0.03%
2022/07/01	30.1	13.78	1	13.64	13.58	29.1	20,803	0.14%
2022/06/30	14.1	14.18	18	14.16	14.09	-3.9	20,734	-0.02%
2022/06/29	8	14.47	1	14.50	14.45	7	20,720	0.03%
2022/06/28	4	14.56	0	0.00	14.57	4	20,721	0.02%
2022/06/27	4	14.80	7	14.69	14.73	-3	20,805	-0.01%
2022/06/24	3	14.49	1	14.58	14.45	2	20,899	0.01%
2022/06/23	15.1	14.45	0	0.00	14.40	15.1	21,038	0.07%
2022/06/22	10.3	14.75	0	0.00	14.69	10.3	20,678	0.05%
2022/06/21	3	15.01	10	14.90	15.09	-7	20,474	-0.03%
2022/06/20	25	14.79	20	14.90	14.76	5	20,491	0.02%
2022/06/17	29	14.87	3	14.91	14.90	26	20,332	0.13%
2022/06/16	1	15.19	1	15.15	15.13	0	19,957	0.00%
2022/06/15	30	15.25	2	15.36	15.25	28	20,037	0.14%
2022/06/14	12	15.27	0	0.00	15.36	12	20,322	0.06%
2022/06/13	15	15.41	4	15.43	15.40	11	20,776	0.05%
2022/06/10	4.6	15.80	1	15.87	15.86	3.6	21,667	0.02%
2022/06/08	0	0.00	1.1	15.98	15.92	-1.1	22,281	0.00%
2022/06/07	4	15.77	0	0.00	15.74	4	22,477	0.02%
2022/06/06	2	15.94	0.1	15.96	15.93	1.9	22,863	0.01%
2022/06/02	4	15.85	25	15.88	15.80	-21	24,122	-0.09%
2022/06/01	3	16.02	1	16.03	15.96	2	25,330	0.01%
2022/05/31	2	15.84	20.1	15.88	15.95	-18.1	25,536	-0.07%
2022/05/30	1.1	15.76	0.1	15.63	15.77	1	25,459	0.00%
2022/05/25	0	0.00	5	15.26	15.32	-5	25,883	-0.02%
2022/05/24	2	15.21	2	15.39	15.15	0	26,567	0.00%
2022/05/23	0.1	15.46	0	0.00	15.41	0.1	26,587	0.00%
2022/05/20	2	15.42	0	0.00	15.45	2	27,101	0.01%
2022/05/19	17	15.23	2	15.21	15.32	15	27,147	0.06%
2022/05/18	0	0.00	1	15.51	15.51	-1	27,084	0.00%
2022/05/17	1	15.34	0	0.00	15.37	1	27,107	0.00%
2022/05/13	17	15.12	3	15.06	15.11	14	27,422	0.05%
2022/05/12	8.5	14.97	3	14.94	14.92	5.5	27,802	0.02%
2022/05/11	2	15.10	0	0.00	15.12	2	27,620	0.01%
2022/05/10	9.7	14.96	20	14.97	15.08	-10.3	27,643	-0.04%
2022/05/09	21.1	15.10	0	0.00	15.07	21.1	27,519	0.08%
2022/05/06	10.5	15.23	0	0.00	15.28	10.5	27,527	0.04%
2022/05/05	1	15.60	5	15.54	15.57	-4	27,728	-0.01%
2022/05/04	14	15.38	0	0.00	15.36	14	28,009	0.05%
2022/05/03	3.8	15.31	0	0.00	15.33	3.8	28,510	0.01%
2022/04/29	6	15.45	6	15.40	15.40	0	28,744	0.00%
2022/04/28	15	15.23	55	15.18	15.23	-40	29,240	-0.14%
2022/04/27	49.3	15.01	47.2	15.06	15.09	2.1	29,309	0.01%
2022/04/26	15	15.32	0	0.00	15.31	15	28,911	0.05%
2022/04/25	55.9	15.33	10	15.42	15.33	45.9	29,443	0.16%
2022/04/22	29.4	15.67	1	15.69	15.71	28.4	29,162	0.10%
2022/04/21	12	15.92	0	0.00	15.90	12	29,114	0.04%
2022/04/20	12.1	15.81	5	15.82	15.82	7.1	29,187	0.02%
2022/04/19	20	15.78	1	15.77	15.70	19	29,134	0.07%
2022/04/18	35.1	15.65	0	0.00	15.65	35.1	29,234	0.12%
2022/04/15	96.9	15.73	0	0.00	15.68	96.9	29,229	0.33%
2022/04/14	1.3	16.06	3	16.02	16.03	-1.7	28,961	-0.01%
2022/04/13	5	15.91	5	16.02	16.04	0	29,199	0.00%
2022/04/12	36.1	15.69	0	0.00	15.70	36.1	29,207	0.12%
2022/04/11	93.2	15.77	4.7	15.91	15.69	88.5	28,947	0.31%
2022/04/08	124.2	16.06	0	0.00	16.04	124.2	27,781	0.45%	大買/鉅額交易
2022/04/07	74.4	16.20	0	0.00	16.11	74.4	26,888	0.28%
2022/04/06	41.8	16.38	0	0.00	16.41	41.8	26,149	0.16%
2022/04/01	33.5	16.59	1	16.60	16.64	32.5	25,797	0.13%
2022/03/31	9.9	16.84	2	16.87	16.81	7.9	25,776	0.03%
2022/03/30	5	16.86	3	16.87	16.88	2	25,933	0.01%
2022/03/29	12.2	16.73	5.2	16.69	16.73	7	26,083	0.03%
2022/03/28	9.2	16.69	1	16.74	16.78	8.2	25,972	0.03%
2022/03/25	10	16.96	3	16.99	16.98	7	25,883	0.03%
2022/03/24	15	16.93	0	0.00	16.95	15	25,834	0.06%
2022/03/23	10	16.95	1	16.91	16.95	9	25,715	0.03%
2022/03/22	77.1	16.79	0	0.00	16.80	77.1	25,757	0.30%
2022/03/21	15.7	16.88	5	16.90	16.83	10.7	25,675	0.04%
2022/03/18	26.2	16.70	0	0.00	16.73	26.2	25,632	0.10%
2022/03/17	22.1	16.64	14	16.67	16.78	8.1	25,491	0.03%
2022/03/16	98.3	16.11	0	0.00	16.15	98.3	25,130	0.39%
2022/03/15	124.2	16.22	6	16.15	16.11	118.2	24,577	0.48%	大買/鉅額交易
2022/03/14	36	16.65	0	0.00	16.50	36	23,695	0.15%
2022/03/11	16.4	16.70	21	16.77	16.68	-4.6	23,398	-0.02%
2022/03/10	12.1	16.87	4.5	16.89	16.90	7.6	23,247	0.03%
2022/03/09	51.1	16.39	2	16.42	16.42	49.1	23,071	0.21%
2022/03/08	94.5	16.34	4	16.31	16.22	90.5	22,900	0.40%
2022/03/07	102.4	16.80	5	16.78	16.75	97.4	21,843	0.45%	大買/
2022/03/04	45.3	17.23	1	17.25	17.22	44.3	20,768	0.21%
2022/03/03	42	17.48	0	0.00	17.45	42	20,607	0.20%
2022/03/02	14	17.43	6	17.41	17.42	8	20,814	0.04%
2022/03/01	7	17.53	0	0.00	17.53	7	20,657	0.03%
2022/02/25	73.2	17.26	0	0.00	17.23	73.2	20,648	0.35%
2022/02/24	52.4	17.39	6	17.24	17.24	46.4	20,455	0.23%
2022/02/23	23	17.63	0	0.00	17.71	23	19,855	0.12%
2022/02/22	72.2	17.57	9	17.60	17.62	63.2	20,062	0.32%
2022/02/21	2	17.82	50	17.80	17.85	-48	19,793	-0.24%
2022/02/18	21	17.85	0	0.00	17.87	21	19,934	0.11%
2022/02/16	9	17.88	1	17.88	17.91	8	20,429	0.04%
2022/02/15	7	17.68	3	17.75	17.63	4	20,841	0.02%
2022/02/14	81.5	17.67	3	17.77	17.65	78.5	20,557	0.38%
2022/02/11	12	18.04	10	18.05	18.06	2	20,227	0.01%
2022/02/10	6	18.00	10	18.00	18.12	-4	20,784	-0.02%
2022/02/09	16	17.83	0	0.00	17.95	16	20,838	0.08%
2022/02/08	8	17.77	24	17.75	17.79	-16	21,179	-0.08%
2022/02/07	23.8	17.71	0	0.00	17.67	23.8	21,046	0.11%
2022/01/26	77.2	17.71	13.1	17.74	17.69	64.1	20,705	0.31%
2022/01/25	71	17.82	0	0.00	17.81	71	20,540	0.35%
2022/01/24	31.1	17.90	5	17.73	18.05	26.1	20,119	0.13%
2022/01/21	118.1	17.88	37	17.90	17.84	81.1	19,919	0.41%	大買/
2022/01/20	20	18.11	0	0.00	18.17	20	19,337	0.10%
2022/01/19	31	18.25	0	0.00	18.20	31	19,241	0.16%
2022/01/18	41	18.53	1	18.52	18.42	40	19,116	0.21%
2022/01/17	9	19.03	4	18.95	19.06	5	18,411	0.03%
2022/01/14	29.1	18.74	7	18.75	18.78	22.1	18,099	0.12%
2022/01/13	40.1	18.86	12	18.86	18.88	28.1	17,753	0.16%
2022/01/12	27	18.80	2	18.76	18.80	25	17,639	0.14%
2022/01/11	25	18.74	2	18.77	18.75	23	17,639	0.13%
2022/01/10	22.2	18.70	0	0.00	18.83	22.2	17,562	0.13%
2022/01/07	16.2	18.88	20	18.83	18.83	-3.8	17,563	-0.02%
2022/01/06	14.2	19.01	56	19.01	19.01	-41.8	17,197	-0.24%
2022/01/05	6	19.34	12	19.32	19.32	-6	17,072	-0.04%
2022/01/04	12	19.24	15	19.22	19.26	-3	17,069	-0.02%
2022/01/03	2	19.02	27	19.06	18.97	-25	16,901	-0.15%
2021/12/30	0	0.00	5	18.98	18.99	-5	16,969	-0.03%
2021/12/29	0.5	19.01	6	19.03	19.02	-5.5	17,228	-0.03%
2021/12/28	2	18.91	6	18.92	18.96	-4	17,563	-0.02%
2021/12/27	2	18.84	35	18.80	18.80	-33	17,709	-0.19%
2021/12/24	1	18.60	46.2	18.65	18.60	-45.2	18,427	-0.25%
2021/12/23	1	18.53	8	18.54	18.54	-7	18,563	-0.04%
2021/12/22	2	18.40	2	18.42	18.43	0	19,112	0.00%
2021/12/21	1	18.33	8	18.28	18.36	-7	19,086	-0.04%
2021/12/20	0.1	18.20	4	18.14	18.15	-3.9	19,044	-0.02%
2021/12/17	2	18.30	3	18.29	18.31	-1	18,973	-0.01%
2021/12/16	0	0.00	4	18.33	18.37	-4	18,968	-0.02%
2021/12/15	0	0.00	10	18.12	18.12	-10	19,418	-0.05%
2021/12/14	3	18.10	5	18.13	18.10	-2	19,484	-0.01%
2021/12/13	1	18.37	2	18.35	18.29	-1	19,581	-0.01%
2021/12/09	1	18.29	0.1	18.38	18.34	0.9	19,655	0.00%
2021/12/08	0	0.00	56	18.49	18.39	-56	19,708	-0.28%
2021/12/07	1	18.20	4	18.18	18.28	-3	19,621	-0.02%
2021/12/06	8	18.33	7	18.33	18.31	1	19,626	0.01%
2021/12/03	0.3	18.35	11	18.35	18.34	-10.7	19,826	-0.05%
2021/12/02	0	0.00	28	18.34	18.35	-28	19,893	-0.14%
2021/12/01	0	0.00	13	18.16	18.23	-13	20,062	-0.06%
2021/11/30	0.2	18.06	6	18.09	17.95	-5.8	20,299	-0.03%
2021/11/29	4.1	17.84	9	17.78	17.83	-4.9	20,539	-0.02%
2021/11/26	12	17.88	2	18.01	17.79	10	20,726	0.05%
2021/11/25	4	18.05	24	18.08	18.09	-20	20,586	-0.10%
2021/11/24	5.4	18.07	8	18.02	18.06	-2.6	20,669	-0.01%
2021/11/23	9.1	18.19	2	18.22	18.16	7.1	20,564	0.03%
2021/11/22	13	18.43	23	18.44	18.40	-10	20,589	-0.05%
2021/11/19	5	18.41	15	18.44	18.45	-10	20,531	-0.05%
2021/11/18	0.3	18.30	39.9	18.34	18.37	-39.6	20,303	-0.20%
2021/11/17	3	18.29	28.2	18.29	18.26	-25.2	20,162	-0.12%
2021/11/16	10	18.23	31.1	18.23	18.20	-21.1	20,258	-0.10%
2021/11/15	3	18.18	53	18.19	18.16	-50	20,710	-0.24%
2021/11/12	0	0.00	91	18.03	18.00	-91	20,758	-0.44%
2021/11/11	0	0.00	4	17.76	17.83	-4	20,945	-0.02%
2021/11/10	0	0.00	46	17.93	17.98	-46	21,660	-0.21%
2021/11/09	1	18.00	53.2	17.99	17.95	-52.2	22,138	-0.24%
2021/11/08	8	17.76	17	17.73	17.76	-9	21,613	-0.04%
2021/11/05	2	17.58	34	17.59	17.65	-32	21,842	-0.15%
2021/11/04	1	17.49	13	17.43	17.39	-12	21,743	-0.06%
2021/11/03	0	0.00	14	17.42	17.39	-14	21,786	-0.06%
2021/11/02	1	17.37	28	17.41	17.38	-27	21,882	-0.12%
2021/11/01	0.4	17.33	5.5	17.36	17.35	-5.1	22,013	-0.02%
2021/10/29	5	17.28	16	17.22	17.25	-11	22,273	-0.05%
2021/10/28	12	17.38	6	17.42	17.36	6	22,322	0.03%
2021/10/27	7	17.30	57	17.36	17.40	-50	22,401	-0.22%
2021/10/26	0	0.00	6	17.30	17.29	-6	22,185	-0.03%
2021/10/25	5	17.03	1	17.13	17.11	4	21,938	0.02%
2021/10/22	34	17.02	1	17.05	17.09	33	22,165	0.15%
2021/10/21	2	17.03	0.2	17.19	17.02	1.8	22,176	0.01%
2021/10/20	13	17.11	25.2	17.16	17.10	-12.2	22,079	-0.06%
2021/10/19	0	0.00	13	17.08	17.10	-13	22,052	-0.06%
2021/10/18	4	16.97	4	17.05	16.87	0	22,080	0.00%
2021/10/15	0	0.00	3	16.87	17.00	-3	22,038	-0.01%
2021/10/14	11.1	16.58	2	16.56	16.56	9.1	21,948	0.04%
2021/10/13	45.7	16.55	1	16.64	16.53	44.7	21,982	0.20%
2021/10/12	26.1	16.71	3	16.71	16.72	23.1	21,838	0.11%
2021/10/08	8	16.99	4	16.94	16.97	4	21,957	0.02%
2021/10/07	8	17.02	4	17.05	17.04	4	22,440	0.02%
2021/10/06	33.4	16.65	1	16.67	16.64	32.4	22,760	0.14%
2021/10/05	48.2	16.55	1	16.59	16.64	47.2	22,988	0.21%
2021/10/04	77.2	16.84	30	16.78	16.67	47.2	22,554	0.21%
2021/10/01	85.4	16.81	0	0.00	16.81	85.4	22,393	0.38%
2021/09/30	9.1	17.09	1	17.05	17.13	8.1	21,602	0.04%
2021/09/29	47.6	17.14	0	0.00	17.15	47.6	21,437	0.22%
2021/09/28	0	0.00	4	17.46	17.49	-4	21,207	-0.02%
2021/09/27	0	0.00	5	17.58	17.60	-5	21,287	-0.02%
2021/09/24	3	17.53	1.3	17.53	17.55	1.7	21,310	0.01%
2021/09/23	12	17.42	4.2	17.43	17.44	7.8	21,757	0.04%
2021/09/22	25.7	17.26	6	17.21	17.32	19.7	22,061	0.09%
2021/09/17	1	17.67	4.2	17.62	17.64	-3.2	21,532	-0.01%
2021/09/16	3	17.57	0	0.00	17.52	3	21,742	0.01%
2021/09/15	2	17.62	55.2	17.60	17.59	-53.2	21,670	-0.25%
2021/09/14	0	0.00	50	17.67	17.70	-50	21,868	-0.23%
2021/09/13	3	17.71	0	0.00	17.63	3	22,074	0.01%
2021/09/10	1	17.71	4.5	17.73	17.73	-3.5	22,458	-0.02%
2021/09/09	3	17.47	0	0.00	17.54	3	22,477	0.01%
2021/09/08	4.5	17.52	18	17.55	17.53	-13.5	22,527	-0.06%
2021/09/07	0	0.00	11	17.72	17.75	-11	22,347	-0.05%
2021/09/06	5	17.97	30	17.93	17.89	-25	22,432	-0.11%
2021/09/03	0.7	17.76	8.3	17.87	17.91	-7.6	22,256	-0.03%
2021/09/02	3	17.86	0	0.00	17.67	3	22,145	0.01%
2021/09/01	4	17.69	3.3	17.70	17.76	0.7	21,852	0.00%
2021/08/31	1	17.41	10	17.38	17.55	-9	21,609	-0.04%
2021/08/30	1	17.43	1.2	17.46	17.47	-0.2	21,793	0.00%
2021/08/27	11	17.24	3.2	17.34	17.32	7.8	21,880	0.04%
2021/08/26	4.2	17.16	0	0.00	17.22	4.2	22,094	0.02%
2021/08/25	4	17.18	0	0.00	17.20	4	22,174	0.02%
2021/08/24	7	17.08	6.2	17.09	17.06	0.8	22,432	0.00%
2021/08/23	9	16.80	1	17.02	17.03	8	23,019	0.03%
2021/08/20	23	16.60	8	16.63	16.57	15	23,224	0.06%
2021/08/19	39.1	16.72	0	0.00	16.63	39.1	23,161	0.17%
2021/08/18	39.6	16.82	0	0.00	17.02	39.6	22,591	0.18%
2021/08/17	31.2	17.02	0	0.00	16.95	31.2	22,622	0.14%
2021/08/16	23.1	17.62	23	17.61	17.58	0.1	22,120	0.00%
2021/08/13	29.2	17.85	0	0.00	17.77	29.2	21,684	0.13%
2021/08/12	41.1	18.00	4	18.06	17.97	37.1	21,271	0.17%
2021/08/11	4	17.95	8	17.94	17.97	-4	21,493	-0.02%
2021/08/10	16.3	18.13	7	18.06	18.08	9.3	21,854	0.04%
2021/08/09	13.3	18.14	2	18.18	18.19	11.3	22,606	0.05%
2021/08/06	3	18.28	1	18.42	18.32	2	23,340	0.01%
2021/08/05	6	18.38	25.7	18.42	18.42	-19.7	24,703	-0.08%
2021/08/04	1	18.23	22.5	18.21	18.26	-21.5	26,878	-0.08%
2021/08/03	0	0.00	19.3	18.09	18.11	-19.3	27,787	-0.07%
2021/08/02	0	0.00	4	17.91	18.03	-4	28,229	-0.01%
2021/07/30	1	17.87	1	17.88	17.83	0	28,625	0.00%
2021/07/29	1	17.74	4.3	17.83	17.92	-3.3	29,056	-0.01%
2021/07/28	18.4	17.55	5	17.49	17.63	13.4	29,856	0.04%
2021/07/27	2	17.95	1	17.95	17.92	1	30,755	0.00%
2021/07/26	13	17.86	1	17.87	17.84	12	31,732	0.04%
2021/07/23	4	17.95	5	18.04	17.93	-1	32,699	0.00%
2021/07/22	2	17.97	13.3	18.02	17.98	-11.3	32,941	-0.03%
2021/07/21	6	17.78	4	17.86	17.78	2	33,388	0.01%
2021/07/20	4	17.86	1	17.92	17.84	3	34,570	0.01%
2021/07/19	14	18.03	36	18.00	17.99	-22	35,369	-0.06%
2021/07/16	17	18.14	2	18.19	18.21	15	35,712	0.04%
2021/07/15	5	18.28	8.1	18.33	18.35	-3.1	35,881	-0.01%
2021/07/14	0	0.00	15.5	18.18	18.21	-15.5	35,831	-0.04%
2021/07/13	5.4	18.15	20	18.22	18.15	-14.6	35,605	-0.04%
2021/07/12	0	0.00	32.6	18.02	18.02	-32.6	35,526	-0.09%
2021/07/09	21	17.76	3	17.79	17.79	18	35,343	0.05%
2021/07/08	0	0.00	17	17.96	17.97	-17	36,069	-0.05%
2021/07/07	2.8	17.94	1	17.96	17.93	1.8	36,338	0.00%
2021/07/06	12.3	17.97	20.2	17.94	17.92	-7.9	36,675	-0.02%
2021/07/05	20	17.95	13.4	17.96	17.98	6.6	37,057	0.02%
2021/07/02	11	17.70	1	17.66	17.70	10	37,477	0.03%
2021/07/01	0.1	17.70	7	17.67	17.66	-6.9	37,841	-0.02%
2021/06/30	5	17.88	67	17.82	17.79	-62	38,713	-0.16%
2021/06/29	3	17.72	28	17.70	17.70	-25	38,556	-0.06%
2021/06/28	8.1	17.57	6	17.60	17.60	2.1	38,680	0.01%
2021/06/25	2	17.74	30.3	17.75	17.61	-28.3	39,399	-0.07%
2021/06/24	3	17.62	1	17.62	17.60	2	39,913	0.01%
2021/06/23	10	17.32	12	17.49	17.61	-2	40,412	0.00%
2021/06/22	22.1	17.28	3	17.32	17.24	19.1	40,591	0.05%
2021/06/21	15.4	17.37	0	0.00	17.35	15.4	40,800	0.04%
2021/06/18	2	17.81	22.1	17.83	17.73	-20.1	40,703	-0.05%
2021/06/17	4	17.65	0.3	17.74	17.79	3.7	40,946	0.01%
2021/06/16	0	0.00	0.2	17.79	17.74	-0.2	41,523	0.00%
2021/06/15	1	17.80	15	17.80	17.82	-14	42,004	-0.03%
2021/06/11	3	17.73	2	17.72	17.65	1	42,195	0.00%
2021/06/10	0	0.00	9.2	17.57	17.63	-9.2	42,239	-0.02%
2021/06/09	2	17.38	20	17.35	17.34	-18	42,127	-0.04%
2021/06/08	3	17.46	8	17.49	17.41	-5	42,417	-0.01%
2021/06/07	5.4	17.23	12	17.36	17.46	-6.6	42,875	-0.02%
2021/06/04	6	17.40	2	17.44	17.45	4	43,029	0.01%
2021/06/03	0	0.00	5	17.58	17.55	-5	44,013	-0.01%
2021/06/02	14.1	17.48	3	17.58	17.45	11.1	44,728	0.02%
2021/06/01	18	17.63	22.4	17.72	17.62	-4.4	45,561	-0.01%
2021/05/31	0	0.00	36.2	17.55	17.62	-36.2	46,682	-0.08%
2021/05/28	1	17.23	8.1	17.32	17.34	-7.1	46,531	-0.02%
2021/05/27	23.5	17.07	0	0.00	17.13	23.5	47,240	0.05%
2021/05/26	8	17.26	7	17.24	17.21	1	49,168	0.00%
2021/05/25	9	17.24	139	17.26	17.28	-130	49,583	-0.26%	大賣/鉅額交易
2021/05/24	5	16.78	4	16.89	16.92	1	50,173	0.00%
2021/05/21	8	16.86	43	16.87	16.85	-35	50,800	-0.07%
2021/05/20	17.3	16.62	8.5	16.63	16.55	8.7	51,218	0.02%
2021/05/19	38	16.75	12.5	16.85	16.73	25.5	51,988	0.05%
2021/05/18	57	16.70	39	16.68	16.90	18	52,441	0.03%
2021/05/17	39.1	16.05	49	16.08	16.11	-9.9	53,067	-0.02%
2021/05/14	57.1	16.44	11	16.52	16.38	46.1	52,867	0.09%
2021/05/13	112.2	16.24	36	16.25	16.22	76.2	52,768	0.14%	大買/
2021/05/12	142.6	16.48	55	16.45	16.47	87.6	52,031	0.17%	大買/
2021/05/11	106	17.22	17	17.25	17.22	89	50,898	0.17%	大買/
2021/05/10	54.3	17.69	2	17.68	17.70	52.3	50,899	0.10%
2021/05/07	0	0.00	34.1	17.86	18.04	-34.1	52,265	-0.07%
2021/05/06	33.5	17.52	25	17.62	17.65	8.5	53,493	0.02%
2021/05/05	62	17.66	23.1	17.72	17.48	39	54,278	0.07%
2021/05/04	63.3	17.61	50.1	17.75	17.76	13.2	56,203	0.02%
2021/05/03	50.5	18.07	27.4	18.06	18.00	23.1	59,360	0.04%
2021/04/29	8	18.63	113.2	18.56	18.60	-105.2	61,756	-0.17%	大賣/鉅額交易
2021/04/28	7.5	18.31	62.3	18.36	18.35	-54.8	62,654	-0.09%
2021/04/27	4	18.46	46	18.42	18.37	-42	64,005	-0.07%
2021/04/26	31	18.35	59	18.29	18.34	-28	64,712	-0.04%
2021/04/23	2	17.94	26	17.98	18.04	-24	64,353	-0.04%
2021/04/22	28	17.84	46	17.90	17.76	-18	64,900	-0.03%
2021/04/21	28.9	17.86	3	17.86	17.83	25.9	65,398	0.04%
2021/04/20	8.5	17.88	47	17.95	17.96	-38.5	65,929	-0.06%
2021/04/19	17.1	17.91	13	17.91	17.89	4.1	67,508	0.01%
2021/04/16	15	17.94	159	17.98	17.96	-144	68,449	-0.21%	大賣/鉅額交易
2021/04/15	7	17.75	7	17.85	17.90	0	68,634	0.00%
2021/04/14	8	17.67	25	17.71	17.78	-17	68,739	-0.02%
2021/04/13	36	17.84	6	17.90	17.76	30	68,907	0.04%
2021/04/12	76	17.90	25	17.91	17.84	51	69,033	0.07%
2021/04/09	152	18.10	55	18.09	18.01	97	69,125	0.14%	大買/
2021/04/08	5	18.07	52	18.07	18.15	-47	68,801	-0.07%
2021/04/07	42	17.94	21	17.99	17.99	21	67,971	0.03%
2021/04/06	6	17.95	35	17.99	17.96	-29	67,655	-0.04%
2021/04/01	10	17.73	6	17.77	17.71	4	66,875	0.01%
2021/03/31	33.3	17.73	25.5	17.77	17.70	7.8	66,834	0.01%
2021/03/30	12	17.81	44	17.77	17.87	-32	66,445	-0.05%
2021/03/29	10	17.71	55	17.77	17.70	-45	65,761	-0.07%
2021/03/26	20	17.54	29	17.55	17.56	-9	65,339	-0.01%
2021/03/25	8	17.34	1	17.35	17.35	7	65,050	0.01%
2021/03/24	21	17.29	28	17.36	17.27	-7	64,893	-0.01%
2021/03/23	16	17.47	9.4	17.50	17.41	6.6	64,779	0.01%
2021/03/22	19.6	17.34	8	17.38	17.40	11.6	64,984	0.02%
2021/03/19	41	17.33	12	17.38	17.33	29	66,058	0.04%
2021/03/18	34	17.59	37	17.63	17.57	-3	67,552	0.00%
2021/03/17	7	17.51	2	17.57	17.44	5	70,413	0.01%
2021/03/16	19	17.46	10	17.47	17.46	9	72,674	0.01%
2021/03/15	19	17.35	40	17.36	17.37	-21	73,466	-0.03%
2021/03/12	29	17.38	30	17.47	17.39	-1	74,352	0.00%
2021/03/11	10	17.23	30	17.28	17.32	-20	75,143	-0.03%
2021/03/10	21.1	16.98	52	17.06	16.94	-30.9	75,751	-0.04%
2021/03/09	88.3	16.83	9.2	16.84	16.93	79.1	76,478	0.10%
2021/03/08	62.1	17.10	14	17.21	17.00	48.1	76,493	0.06%
2021/03/05	100.1	17.00	0	0.00	17.09	100.1	76,700	0.13%
2021/03/04	110.6	17.26	2	17.21	17.20	108.6	76,767	0.14%	大買/鉅額交易
2021/03/03	36.2	17.35	2	17.35	17.58	34.2	76,449	0.04%
2021/03/02	54.1	17.54	1	17.57	17.35	53.1	77,252	0.07%
2021/02/26	227	17.58	27	17.57	17.54	200	77,405	0.26%	大買/鉅額交易
2021/02/25	31.4	17.91	4	17.97	17.95	27.4	76,157	0.04%
2021/02/24	37.1	17.86	7	17.93	17.79	30.1	76,938	0.04%
2021/02/23	25	17.91	9	17.93	18.00	16	77,011	0.02%
2021/02/22	18	18.14	153	18.15	18.08	-135	77,427	-0.17%	大賣/鉅額交易
2021/02/19	35	18.00	36	17.99	18.04	-1	78,003	0.00%
2021/02/18	30.5	18.12	86	18.10	18.17	-55.5	78,249	-0.07%
2021/02/17	54.3	18.16	41	18.14	18.13	13.3	78,754	0.02%
2021/02/05	15.3	17.67	14	17.69	17.61	1.3	78,509	0.00%
2021/02/04	26	17.47	7	17.58	17.46	19	78,852	0.02%
2021/02/03	17.4	17.64	12	17.63	17.62	5.4	79,568	0.01%
2021/02/02	56	17.48	90.5	17.55	17.55	-34.5	80,301	-0.04%
2021/02/01	100	16.83	133	16.82	17.13	-33	80,067	-0.04%	大賣/
2021/01/29	168.4	17.05	74	17.10	16.83	94.4	80,013	0.12%	大買/
2021/01/28	162	17.21	26	17.24	17.16	136	78,716	0.17%	大買/鉅額交易
2021/01/27	324	17.68	290	17.63	17.61	34	77,716	0.04%	大買/大賣/
2021/01/26	235.1	17.76	31	17.87	17.51	204.1	77,631	0.26%	大買/鉅額交易
2021/01/25	282	17.92	83	17.87	17.90	199	74,619	0.27%	大買/鉅額交易
2021/01/22	352	18.32	561	18.24	18.50	-209	68,426	-0.31%	大買/大賣/鉅額交易
2021/01/21	88	17.88	73	17.63	18.00	15	63,601	0.02%
2021/01/20	78.2	17.48	202	17.43	17.39	-123.8	61,628	-0.20%	大賣/鉅額交易
2021/01/19	72	17.18	12	17.24	17.38	60	60,022	0.10%
2021/01/18	100	16.86	12	16.82	16.93	88	59,041	0.15%
2021/01/15	183.1	17.17	27	17.19	17.01	156.1	58,861	0.27%	大買/鉅額交易
2021/01/14	151	17.01	162	16.94	17.01	-11	57,342	-0.02%	大買/大賣/
2021/01/13	186	16.83	44	16.86	16.91	142	56,934	0.25%	大買/鉅額交易
2021/01/12	204.5	16.72	56	16.76	16.55	148.5	56,808	0.26%	大買/鉅額交易
2021/01/11	77	16.75	39.9	17.01	17.23	37.1	53,809	0.07%
2021/01/08	122	16.30	21	16.32	16.43	101	52,386	0.19%	大買/鉅額交易
2021/01/07	104.5	16.04	29	16.07	16.12	75.5	52,688	0.14%	大買/
2021/01/06	202	15.94	12	15.87	15.85	190	53,630	0.35%	大買/鉅額交易
2021/01/05	83	15.67	45	15.70	15.77	38	52,877	0.07%
2021/01/04	107	15.47	44	15.57	15.61	63	53,579	0.12%	大買/
2020/12/31	15	15.24	16.7	15.24	15.25	-1.7	54,191	0.00%
2020/12/30	12	15.10	68	15.10	15.17	-56	56,374	-0.10%
2020/12/29	12	15.09	2	15.07	15.08	10	59,253	0.02%
2020/12/28	7	15.06	4	15.06	15.12	3	62,505	0.00%
2020/12/25	7	14.97	0	0.00	14.97	7	66,196	0.01%
2020/12/24	15	14.90	1	14.90	14.88	14	70,374	0.02%
2020/12/23	5	14.81	0	0.00	14.85	5	76,469	0.01%
2020/12/22	24.4	14.85	0	0.00	14.76	24.4	83,657	0.03%
2020/12/21	59	14.81	0	0.00	14.90	59	90,538	0.07%
2020/12/18	36	14.86	3	14.84	14.84	33	100,035	0.03%
2020/12/17	33	14.83	2	14.85	14.87	31	112,824	0.03%
2020/12/16	23	14.85	1	14.85	14.85	22	130,406	0.02%
2020/12/15	84.3	14.75	0	0.00	14.67	84.3	153,437	0.05%
2020/12/14	150	14.86	0	0.00	14.83	150	173,134	0.09%	大買/鉅額交易
2020/12/11	249	15.05	33	15.05	15.02	216	191,121	0.11%	大買/鉅額交易
2020/12/10	167	15.30	149	15.26	15.30	18	167,046	0.01%	大買/大賣/