國泰台灣5G+ (00881)-台新-台南券商分點個股進出

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
24.50
漲跌
▲0.10
漲幅
+0.41%
成交量
9,158張
產業
上市
984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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/12/03	2	24.57	5	24.74	24.50	-3	13,179	-0.02%
2024/12/02	1	24.33	1.2	24.28	24.40	-0.2	13,153	0.00%
2024/11/29	1.1	23.55	0	0.00	23.86	1.1	13,241	0.01%
2024/11/28	2.4	23.72	0	0.00	23.79	2.4	13,253	0.02%
2024/11/27	25.7	24.05	65.5	23.99	23.88	-39.8	13,226	-0.30%
2024/11/26	47.1	24.32	1	24.27	24.28	46.1	13,153	0.35%
2024/11/25	1	24.88	40	24.66	24.64	-39	13,103	-0.30%
2024/11/22	6	24.48	24	24.47	24.56	-18	13,213	-0.14%
2024/11/21	28.5	24.14	8	24.10	24.13	20.5	13,241	0.15%
2024/11/20	43.1	24.48	0.1	24.52	24.32	43	13,269	0.32%
2024/11/19	6	24.27	0	0.00	24.34	6	13,353	0.04%
2024/11/18	3.4	24.21	6	24.24	24.09	-2.6	13,451	-0.02%
2024/11/15	5.3	24.41	0	0.00	24.46	5.3	13,531	0.04%
2024/11/14	13.7	24.44	3	24.42	24.40	10.7	13,809	0.08%
2024/11/13	7	24.71	1.5	24.76	24.72	5.5	14,538	0.04%
2024/11/12	11.5	24.86	2	24.83	24.69	9.5	15,165	0.06%
2024/11/11	0.1	25.25	16.6	25.12	25.31	-16.6	15,443	-0.11%
2024/11/08	3.2	25.29	55.8	25.27	25.27	-52.6	15,792	-0.33%
2024/11/07	0	0.00	8	25.15	25.17	-8	16,104	-0.05%
2024/11/06	7	24.99	20.1	24.94	24.92	-13.1	16,427	-0.08%
2024/11/05	3.1	24.62	3	24.64	24.65	0.1	16,826	0.00%
2024/11/04	4.5	24.36	9	24.36	24.57	-4.5	17,754	-0.03%
2024/11/01	8.1	24.08	4	24.11	24.31	4.1	18,830	0.02%
2024/10/30	20.2	24.45	21	24.52	24.41	-0.9	19,550	0.00%
2024/10/29	9.8	24.35	7	24.34	24.42	2.8	20,032	0.01%
2024/10/28	3.2	24.89	2	24.99	24.93	1.2	20,003	0.01%
2024/10/25	4	24.89	5.8	24.89	24.99	-1.8	20,162	-0.01%
2024/10/24	9.3	24.85	28	24.71	24.68	-18.7	20,305	-0.09%
2024/10/23	4.2	24.95	6	24.96	24.95	-1.8	20,686	-0.01%
2024/10/22	1.4	24.89	5	25.01	25.07	-3.6	20,987	-0.02%
2024/10/21	5.1	25.08	6.9	25.09	24.97	-1.8	21,673	-0.01%
2024/10/18	6.5	24.94	41.4	25.06	24.82	-34.9	21,969	-0.16%
2024/10/17	7.2	24.43	18	24.44	24.48	-10.8	22,445	-0.05%
2024/10/16	9	24.43	11	24.33	24.43	-2	22,949	-0.01%
2024/10/15	3.5	24.60	27.1	24.62	24.64	-23.6	23,347	-0.10%
2024/10/14	1.5	24.23	44	24.22	24.20	-42.5	23,614	-0.18%
2024/10/11	1	24.15	38.1	24.11	24.10	-37.1	24,424	-0.15%
2024/10/09	1.3	23.82	44	23.81	23.76	-42.8	24,706	-0.17%
2024/10/08	9	23.44	2.5	23.46	23.47	6.5	25,060	0.03%
2024/10/07	10	23.59	24.1	23.51	23.61	-14	26,010	-0.05%
2024/10/04	61.4	23.26	5	23.25	23.11	56.3	26,530	0.21%
2024/10/01	5.6	23.14	0.3	23.16	23.14	5.3	26,721	0.02%
2024/09/30	39.6	23.29	21	23.29	23.10	18.6	26,994	0.07%
2024/09/27	41.7	23.86	102	23.97	23.79	-60.3	26,828	-0.22%	大賣/
2024/09/26	23.1	23.85	54	23.81	23.75	-30.9	26,848	-0.12%
2024/09/25	65.1	23.63	59.4	23.65	23.61	5.7	26,778	0.02%
2024/09/24	18	22.86	5.2	23.10	23.21	12.8	26,673	0.05%
2024/09/23	27	22.96	0.1	22.92	22.96	26.9	26,810	0.10%
2024/09/20	12	23.04	36.1	23.05	22.84	-24.1	27,192	-0.09%
2024/09/19	12	22.62	5.1	22.57	22.67	6.9	27,400	0.03%
2024/09/18	20.4	22.38	3	22.55	22.32	17.4	27,717	0.06%
2024/09/16	8.5	22.69	5	22.70	22.70	3.5	27,905	0.01%
2024/09/13	35.1	22.63	23	22.76	22.63	12.1	28,162	0.04%
2024/09/12	5.4	22.61	74.2	22.59	22.62	-68.8	28,497	-0.24%
2024/09/11	13.8	21.89	5	21.85	21.83	8.8	28,374	0.03%
2024/09/10	20.2	21.93	23.3	21.95	21.88	-3.1	28,404	-0.01%
2024/09/09	37	21.88	12	21.86	21.94	25	28,345	0.09%
2024/09/06	7.5	22.28	70.6	22.34	22.32	-63.1	28,289	-0.22%
2024/09/05	16.9	22.09	5.1	22.23	22.03	11.8	28,345	0.04%
2024/09/04	145.1	22.17	3	22.19	22.09	142.1	28,234	0.50%	大買/鉅額交易
2024/09/03	3	23.23	12.3	23.33	23.19	-9.2	27,785	-0.03%
2024/09/02	12.5	23.22	19	23.34	23.21	-6.5	27,961	-0.02%
2024/08/30	10.4	23.37	9	23.39	23.32	1.4	27,917	0.00%
2024/08/29	12.3	23.10	18	23.27	23.33	-5.7	28,034	-0.02%
2024/08/28	6.4	23.37	43.1	23.42	23.45	-36.6	27,946	-0.13%
2024/08/27	2.3	23.09	21	23.10	23.16	-18.7	27,984	-0.07%
2024/08/26	20.4	23.28	3	23.46	23.22	17.4	28,065	0.06%
2024/08/23	18.6	23.04	0	23.34	23.29	18.6	27,946	0.07%
2024/08/22	65.3	23.35	17	23.23	23.22	48.3	27,831	0.17%
2024/08/21	31.2	23.38	2	23.37	23.34	29.2	27,905	0.10%
2024/08/20	43	23.77	34	23.77	23.56	9	27,742	0.03%
2024/08/19	11.2	23.52	21.3	23.56	23.52	-10.1	27,724	-0.04%
2024/08/16	21.1	23.45	151.5	23.43	23.43	-130.4	27,633	-0.47%	大賣/鉅額交易
2024/08/15	117.4	24.07	43	24.00	23.92	74.4	27,270	0.27%	大買/
2024/08/14	30.6	24.13	73	24.19	24.13	-42.5	26,495	-0.16%
2024/08/13	101.1	23.84	58.7	23.88	23.82	42.4	25,840	0.16%	大買/
2024/08/12	36.5	23.65	113.2	23.54	23.67	-76.7	25,515	-0.30%	大賣/
2024/08/09	16.4	23.13	41	23.16	23.08	-24.6	25,222	-0.10%
2024/08/08	217.2	22.56	30	22.59	22.50	187.2	24,880	0.75%	大買/鉅額交易
2024/08/07	31.5	22.98	65	22.92	23.01	-33.5	24,436	-0.14%
2024/08/06	165.3	22.09	101.8	22.10	22.16	63.5	23,803	0.27%	大買/大賣/
2024/08/05	141.4	21.59	25.8	21.46	21.18	115.7	22,896	0.51%	大買/鉅額交易
2024/08/02	144.5	23.72	0.9	23.45	23.40	143.6	21,863	0.66%	大買/鉅額交易
2024/08/01	20.2	24.77	7.1	24.78	24.74	13.1	20,844	0.06%
2024/07/31	47.6	24.30	7	24.33	24.31	40.6	20,427	0.20%
2024/07/30	22.8	23.89	15.1	24.21	24.34	7.7	20,166	0.04%
2024/07/29	20.5	24.20	4.6	24.30	24.13	16	19,916	0.08%
2024/07/26	81.5	24.04	15	23.86	24.11	66.5	19,717	0.34%
2024/07/23	33.3	24.85	20.5	24.78	24.95	12.9	19,380	0.07%
2024/07/22	67.5	24.47	50	24.41	24.29	17.5	19,236	0.09%
2024/07/19	51.4	25.24	26	25.29	25.13	25.4	18,495	0.14%
2024/07/18	87.7	25.55	21	25.50	25.59	66.7	18,224	0.37%
2024/07/17	27	26.45	0	0.00	26.31	27	17,487	0.15%
2024/07/16	9.2	26.66	2	26.74	26.60	7.2	17,097	0.04%
2024/07/15	13.4	26.65	2.8	26.64	26.53	10.6	16,926	0.06%
2024/07/12	63.8	26.63	4	26.82	26.50	59.8	16,512	0.36%
2024/07/11	27.2	27.36	7	27.37	27.35	20.2	15,646	0.13%
2024/07/10	13.1	26.88	1	26.85	27.03	12.1	15,453	0.08%
2024/07/09	11	27.09	15.3	27.08	26.99	-4.3	15,143	-0.03%
2024/07/08	30.7	26.59	13.2	26.54	26.90	17.5	14,306	0.12%
2024/07/05	4.4	26.08	1	26.15	26.05	3.4	13,735	0.02%
2024/07/04	4	26.04	10.1	26.08	26.10	-6.1	13,652	-0.04%
2024/07/03	2.5	25.51	0	0.00	25.50	2.5	13,451	0.02%
2024/07/02	6.1	25.34	1	25.46	25.34	5.1	13,377	0.04%
2024/06/28	0.1	25.60	1	25.60	25.56	-0.9	13,370	-0.01%
2024/06/27	3.4	25.15	3	25.30	25.30	0.4	13,427	0.00%
2024/06/26	4	25.43	2	25.50	25.36	2	13,376	0.01%
2024/06/25	9.1	25.02	17.9	24.81	25.18	-8.8	13,168	-0.07%
2024/06/24	28.7	25.27	6.1	25.27	25.21	22.6	12,962	0.17%
2024/06/21	4.6	25.86	0	0.00	25.83	4.6	12,707	0.04%
2024/06/20	19	25.77	3.8	25.83	26.03	15.3	12,435	0.12%
2024/06/19	5.1	25.40	60.2	25.29	25.62	-55.1	12,385	-0.45%
2024/06/18	13.6	24.75	1	24.70	24.79	12.6	12,383	0.10%
2024/06/17	2	24.45	3.9	24.49	24.45	-1.9	12,486	-0.02%
2024/06/14	3	24.20	4.2	24.16	24.43	-1.2	12,605	-0.01%
2024/06/13	16	24.13	7.4	24.21	24.20	8.6	12,741	0.07%
2024/06/12	0	23.63	4.6	23.61	23.70	-4.6	12,754	-0.04%
2024/06/11	0	0.00	2.4	23.29	23.22	-2.4	12,752	-0.02%
2024/06/07	9.6	23.18	0	0.00	23.16	9.6	12,795	0.08%
2024/06/06	5.2	23.34	25.2	23.38	23.35	-20	12,911	-0.15%
2024/06/05	9.1	22.67	3.2	22.53	22.72	5.9	12,870	0.05%
2024/06/04	23.7	22.69	0	0.00	22.56	23.7	13,284	0.18%
2024/06/03	1	23.02	12.7	22.92	22.99	-11.7	13,402	-0.09%
2024/05/31	18.5	22.69	2	22.73	22.55	16.5	13,573	0.12%
2024/05/30	6.1	22.92	0.3	22.92	22.87	5.8	13,684	0.04%
2024/05/29	3	23.39	0	0.00	23.32	3	13,923	0.02%
2024/05/28	0	23.49	9.1	23.52	23.54	-9	14,023	-0.06%
2024/05/27	0	0.00	5.3	23.29	23.45	-5.3	14,144	-0.04%
2024/05/24	2	22.76	2	22.83	22.84	0	14,119	0.00%
2024/05/23	1	22.70	5.5	22.83	22.86	-4.5	14,327	-0.03%
2024/05/22	0	0.00	5	22.51	22.60	-5	14,650	-0.03%
2024/05/21	0.4	22.10	0	0.00	22.19	0.4	14,790	0.00%
2024/05/20	0.1	22.16	1	22.25	22.20	-0.9	14,845	-0.01%
2024/05/16	0.3	22.32	16.4	22.33	22.31	-16.1	14,982	-0.11%
2024/05/15	0.1	22.18	4.1	22.22	22.15	-4	14,911	-0.03%
2024/05/14	0	0.00	10.1	21.94	22.01	-10.1	15,425	-0.07%
2024/05/13	0	0.00	136	21.82	21.78	-136	15,525	-0.88%	大賣/鉅額交易
2024/05/10	21.5	21.71	11	21.71	21.66	10.5	15,486	0.07%
2024/05/09	0	21.69	16	21.73	21.70	-16	15,517	-0.10%
2024/05/08	0	0.00	0.1	21.60	21.65	-0.1	15,381	0.00%
2024/05/07	4	21.46	17	21.46	21.47	-13	15,441	-0.08%
2024/05/06	18	21.36	7.1	21.37	21.36	11	15,568	0.07%
2024/05/03	39	21.08	5	21.18	20.94	34	15,471	0.22%
2024/05/02	1	20.78	12	20.78	20.82	-11	15,747	-0.07%
2024/04/30	0	0.00	8.2	21.11	21.01	-8.2	15,729	-0.05%
2024/04/29	8	21.08	9.2	20.98	21.04	-1.2	15,798	-0.01%
2024/04/26	0	0.00	2.2	20.74	20.72	-2.2	15,804	-0.01%
2024/04/25	13.8	20.47	0.7	20.57	20.37	13.1	15,916	0.08%
2024/04/24	7.6	20.66	3.4	20.62	20.77	4.2	15,937	0.03%
2024/04/23	26.1	19.96	15	19.99	19.95	11.1	16,085	0.07%
2024/04/22	20.5	19.74	7.6	19.87	19.71	12.9	16,494	0.08%
2024/04/19	44	20.11	15.8	19.98	20.01	28.3	16,563	0.17%
2024/04/18	6	20.93	1.1	20.79	21.00	4.9	16,239	0.03%
2024/04/17	14	20.75	6.8	20.84	20.86	7.2	16,369	0.04%
2024/04/16	38.6	20.69	24.8	20.70	20.65	13.9	16,335	0.08%
2024/04/15	9.7	21.36	15.1	21.28	21.29	-5.4	16,121	-0.03%
2024/04/12	3.1	21.77	0	0.00	21.79	3.1	16,083	0.02%
2024/04/11	3.9	21.80	3	21.81	21.79	0.9	16,090	0.01%
2024/04/10	3.2	21.97	11	22.05	21.94	-7.8	16,169	-0.05%
2024/04/09	0.2	21.97	2.6	21.87	21.98	-2.4	16,329	-0.01%
2024/04/08	1	21.68	1	21.71	21.68	0	16,286	0.00%
2024/04/03	0	0.00	51	21.59	21.66	-51	16,371	-0.31%
2024/04/02	4	21.68	15.3	21.67	21.71	-11.3	16,391	-0.07%
2024/04/01	2.1	21.42	17.1	21.47	21.33	-15	16,531	-0.09%
2024/03/29	1	21.47	10	21.47	21.46	-9	16,564	-0.05%
2024/03/28	0	0.00	20.1	21.37	21.45	-20.1	16,652	-0.12%
2024/03/27	2	21.08	13	21.18	21.25	-11	16,598	-0.07%
2024/03/26	3.2	21.10	4.1	21.09	21.06	-0.9	16,488	-0.01%
2024/03/25	1.3	21.30	0	0.00	21.24	1.3	16,705	0.01%
2024/03/22	9.3	21.25	8.5	21.30	21.34	0.8	16,687	0.00%
2024/03/21	0	0.00	21.4	21.14	21.20	-21.4	16,547	-0.13%
2024/03/20	0.1	20.86	9	20.84	20.68	-8.9	16,371	-0.05%
2024/03/19	0	0.00	12	20.79	20.83	-12	16,663	-0.07%
2024/03/18	0	0.00	8	20.64	20.79	-8	16,596	-0.05%
2024/03/15	0	20.49	9	20.51	20.42	-9	16,421	-0.05%
2024/03/14	0	20.50	13	20.43	20.43	-13	16,176	-0.08%
2024/03/13	3	20.75	1	20.77	20.68	2	16,061	0.01%
2024/03/12	0	0.00	14.1	20.50	20.70	-14.1	15,891	-0.09%
2024/03/11	2	20.34	17.5	20.35	20.36	-15.5	15,764	-0.10%
2024/03/08	2.7	20.69	26.5	20.69	20.42	-23.8	15,625	-0.15%
2024/03/07	5.2	20.32	15	20.30	20.30	-9.8	15,092	-0.06%
2024/03/06	2	19.74	19.1	19.84	19.99	-17.1	14,767	-0.12%
2024/03/05	5	19.70	9	19.77	19.78	-4	14,537	-0.03%
2024/03/04	1.7	19.52	40	19.51	19.59	-38.3	14,383	-0.27%
2024/03/01	2.6	19.13	3	19.12	19.09	-0.4	14,042	0.00%
2024/02/29	2.5	19.08	9	19.12	19.17	-6.5	13,947	-0.05%
2024/02/27	6	19.09	4	19.16	19.16	2	13,803	0.01%
2024/02/26	1.7	19.17	16.8	19.22	19.26	-15.2	13,672	-0.11%
2024/02/23	0.5	19.17	30	19.17	19.15	-29.5	13,501	-0.22%
2024/02/22	2	18.92	23.9	18.93	18.97	-21.9	13,346	-0.16%
2024/02/21	4	18.73	0	0.00	18.71	4	13,128	0.03%
2024/02/20	0	0.00	7.2	18.81	18.83	-7.2	13,257	-0.05%
2024/02/19	5	18.65	12	18.64	18.65	-7	13,171	-0.05%
2024/02/16	4.2	18.78	22.3	18.76	18.70	-18.1	13,254	-0.14%
2024/02/15	5	18.70	77.7	18.80	18.81	-72.7	13,225	-0.55%
2024/02/05	0.3	18.03	21.5	18.07	18.11	-21.2	12,711	-0.17%
2024/02/02	2	17.98	9.8	17.99	18.00	-7.8	12,531	-0.06%
2024/02/01	4.5	17.81	10	17.86	17.86	-5.6	12,557	-0.04%
2024/01/31	0	0.00	8	18.00	17.92	-8	12,578	-0.06%
2024/01/30	0	0.00	17.2	18.11	18.15	-17.2	12,548	-0.14%
2024/01/29	0.1	18.04	17	18.05	18.06	-16.9	12,426	-0.14%
2024/01/26	0.2	17.99	6.5	17.92	17.94	-6.4	12,251	-0.05%
2024/01/25	0	0.00	32	18.00	18.02	-32	12,232	-0.26%
2024/01/24	0	0.00	7.6	17.90	17.85	-7.6	11,931	-0.06%
2024/01/23	1	17.85	12	17.86	17.86	-11	11,933	-0.09%
2024/01/22	0	0.00	12.5	17.84	17.82	-12.5	11,849	-0.11%
2024/01/19	11	17.42	17.5	17.55	17.57	-6.5	11,772	-0.06%
2024/01/18	5.3	17.04	16	17.03	17.01	-10.7	11,561	-0.09%
2024/01/17	33.4	17.08	3	17.00	16.97	30.4	11,465	0.26%
2024/01/16	69.2	17.96	1	17.94	17.94	68.2	11,181	0.61%
2024/01/15	20.8	18.11	13	18.11	18.10	7.8	10,772	0.07%
2024/01/12	4	17.97	6	17.98	18.01	-2	10,652	-0.02%
2024/01/11	10	17.95	5	18.02	18.00	5	10,600	0.05%
2024/01/10	6.5	17.92	0	0.00	17.90	6.5	10,527	0.06%
2024/01/09	2.4	17.99	6	17.97	17.96	-3.6	10,434	-0.03%
2024/01/08	4.3	17.94	0	0.00	17.95	4.3	10,398	0.04%
2024/01/05	14	17.91	45	18.01	17.91	-31	10,305	-0.30%
2024/01/04	20	17.98	0	0.00	17.97	20	10,228	0.20%
2024/01/03	30.3	18.03	12	17.99	17.98	18.3	10,211	0.18%
2024/01/02	6.1	18.29	26	18.31	18.29	-19.9	9,927	-0.20%
2023/12/29	0	18.50	10	18.49	18.52	-10	9,874	-0.10%
2023/12/28	1	18.48	7	18.47	18.46	-6	9,752	-0.06%
2023/12/27	1.1	18.44	34.8	18.48	18.49	-33.7	9,703	-0.35%
2023/12/26	0.3	18.19	5	18.24	18.26	-4.7	9,420	-0.05%
2023/12/25	0	0.00	10	18.15	18.14	-10	9,260	-0.11%
2023/12/22	0	0.00	20	18.02	18.04	-20	8,975	-0.22%
2023/12/21	0	0.00	12	17.91	17.95	-12	8,802	-0.14%
2023/12/20	0.2	18.02	21.4	18.06	18.05	-21.2	8,759	-0.24%
2023/12/19	1	17.90	15	18.01	17.98	-14	8,430	-0.17%
2023/12/18	0.1	17.95	5	18.01	18.03	-4.9	8,501	-0.06%
2023/12/15	3	18.04	52	18.07	18.03	-49	8,414	-0.58%
2023/12/14	0	0.00	60.1	18.00	18.01	-60.1	8,222	-0.73%
2023/12/13	0	0.00	36.1	17.75	17.78	-36.1	7,749	-0.47%
2023/12/12	1.6	17.64	17	17.68	17.65	-15.4	7,757	-0.20%
2023/12/11	5	17.60	0	0.00	17.62	5	7,795	0.06%
2023/12/08	0	0.00	3	17.65	17.58	-3	7,802	-0.04%
2023/12/07	1.5	17.51	5	17.56	17.49	-3.5	7,781	-0.04%
2023/12/06	0	0.00	1	17.60	17.55	-1	7,854	-0.01%
2023/12/05	10.1	17.47	0	0.00	17.50	10.1	7,818	0.13%
2023/12/04	1	17.62	3	17.69	17.63	-2	7,763	-0.03%
2023/11/30	1	17.67	9	17.67	17.69	-8	7,820	-0.10%
2023/11/29	0	0.00	3	17.69	17.66	-3	7,839	-0.04%
2023/11/28	1	17.47	32	17.61	17.61	-31	7,726	-0.40%
2023/11/27	0.4	17.60	8	17.61	17.46	-7.6	7,657	-0.10%
2023/11/24	0	0.00	10	17.65	17.64	-10	7,616	-0.13%
2023/11/22	4	17.66	2.2	17.67	17.67	1.8	7,594	0.02%
2023/11/21	0	0.00	56	17.81	17.79	-56	7,633	-0.73%
2023/11/20	0	0.00	27	17.57	17.58	-27	7,513	-0.36%
2023/11/17	0.2	17.51	23.1	17.55	17.53	-22.9	7,461	-0.31%
2023/11/16	0	0.00	14	17.47	17.44	-14	7,268	-0.19%
2023/11/15	0.5	17.51	4	17.46	17.46	-3.5	7,226	-0.05%
2023/11/14	0	0.00	39	17.36	17.33	-39	7,237	-0.54%
2023/11/13	0	0.00	3	17.34	17.28	-3	7,225	-0.04%
2023/11/10	0.2	17.07	10.2	17.09	17.07	-10.1	7,180	-0.14%
2023/11/09	0	17.11	5	17.14	17.18	-5	7,271	-0.07%
2023/11/08	0	0.00	28.5	17.13	17.13	-28.5	7,323	-0.39%
2023/11/07	0.5	16.96	6	16.99	16.99	-5.5	7,284	-0.08%
2023/11/06	0.5	17.00	29	17.02	16.98	-28.5	7,417	-0.38%
2023/11/03	1	16.78	0	0.00	16.79	1	7,365	0.01%
2023/11/02	0.9	16.67	0	0.00	16.71	0.9	7,439	0.01%
2023/11/01	2	16.28	0	0.00	16.28	2	7,484	0.03%
2023/10/31	11.3	16.27	23	16.26	16.22	-11.7	7,611	-0.15%
2023/10/30	1	16.43	2	16.43	16.40	-1	7,811	-0.01%
2023/10/27	9.1	16.35	0	0.00	16.35	9.1	8,009	0.11%
2023/10/26	18	16.39	7	16.41	16.36	11	8,241	0.13%
2023/10/25	14	16.77	10	16.74	16.71	4	8,415	0.05%
2023/10/24	1.1	16.58	23	16.58	16.67	-21.9	8,648	-0.25%
2023/10/23	2	16.66	2	16.74	16.63	0	8,708	0.00%
2023/10/20	1	16.87	4	16.86	16.86	-3	9,136	-0.03%
2023/10/19	1	16.80	0	0.00	16.85	1	9,178	0.01%
2023/10/18	15.6	16.91	0	0.00	16.82	15.6	9,258	0.17%
2023/10/17	0	0.00	2	17.25	17.10	-2	9,237	-0.02%
2023/10/16	14.1	17.14	2	17.14	17.13	12.1	9,450	0.13%
2023/10/13	0	0.00	2.1	17.27	17.27	-2.1	9,745	-0.02%
2023/10/12	7	17.23	21	17.26	17.28	-14	9,979	-0.14%
2023/10/11	0	0.00	11	17.35	17.21	-11	10,485	-0.10%
2023/10/06	0	0.00	3	17.11	17.09	-3	11,075	-0.03%
2023/10/05	0.4	17.00	7.5	17.02	17.03	-7.1	11,359	-0.06%
2023/10/04	3	16.76	0	0.00	16.83	3	11,467	0.03%
2023/10/03	1.1	17.07	7	16.97	16.95	-5.9	11,522	-0.05%
2023/10/02	0	0.00	1	17.05	17.05	-1	11,625	-0.01%
2023/09/28	2	16.71	10	16.71	16.71	-8	11,666	-0.07%
2023/09/27	7	16.58	0.4	16.60	16.61	6.6	11,727	0.06%
2023/09/26	8.2	16.61	0.2	16.68	16.58	8	12,185	0.07%
2023/09/25	0	0.00	3	16.81	16.81	-3	12,400	-0.02%
2023/09/22	5	16.61	2	16.57	16.65	3	12,465	0.02%
2023/09/21	22.3	16.62	1	16.62	16.61	21.3	12,518	0.17%
2023/09/20	9.1	16.87	3	16.98	16.85	6.1	12,469	0.05%
2023/09/19	8.1	17.01	0	0.00	16.98	8.1	12,578	0.06%
2023/09/18	6	17.08	0	0.00	17.06	6	12,658	0.05%
2023/09/15	8.2	17.22	5	17.24	17.28	3.2	12,841	0.02%
2023/09/14	3	17.10	11	17.09	17.14	-8	12,844	-0.06%
2023/09/13	3.1	16.84	1.6	16.90	16.86	1.5	13,021	0.01%
2023/09/12	6	16.78	3	16.89	16.89	3	13,210	0.02%
2023/09/11	12.2	16.72	5	16.70	16.70	7.2	13,595	0.05%
2023/09/08	10.2	16.92	1	16.93	16.90	9.2	13,902	0.07%
2023/09/06	0	0.00	20	17.19	17.18	-20	14,850	-0.13%
2023/09/05	11.1	17.10	2	17.14	17.16	9.1	14,939	0.06%
2023/09/04	1	17.12	2	17.04	17.12	-1	15,050	-0.01%
2023/09/01	1.1	17.00	3	17.10	17.01	-1.9	15,303	-0.01%
2023/08/31	1	17.07	3	17.06	17.07	-2	15,420	-0.01%
2023/08/30	0	0.00	5	17.11	17.09	-5	15,533	-0.03%
2023/08/29	1	16.90	2	16.95	16.99	-1	15,816	-0.01%
2023/08/28	0	0.00	6	16.95	16.92	-6	15,857	-0.04%
2023/08/25	6.5	16.95	0	0.00	16.88	6.5	15,972	0.04%
2023/08/24	17	17.29	10	17.34	17.33	7	16,169	0.04%
2023/08/23	1	17.02	5	16.99	17.02	-4	16,323	-0.02%
2023/08/22	0	0.00	9	16.95	16.87	-9	16,954	-0.05%
2023/08/21	5.7	16.83	0	0.00	16.74	5.7	17,253	0.03%
2023/08/18	23.5	16.87	4	16.79	16.79	19.5	17,212	0.11%
2023/08/17	2	16.94	2	17.02	17.02	0	17,062	0.00%
2023/08/16	20.2	16.86	8	16.79	16.92	12.2	16,979	0.07%
2023/08/15	1.1	17.29	0	0.00	17.25	1.1	17,041	0.01%
2023/08/14	26.1	17.11	409	17.18	17.12	-382.9	17,114	-2.24%	大賣/鉅額交易
2023/08/11	408	17.34	1	17.25	17.23	407	17,097	2.38%	大買/鉅額交易
2023/08/10	9.4	17.20	62	17.18	17.20	-52.6	17,044	-0.31%
2023/08/09	52	17.57	0	0.00	17.55	52	16,913	0.31%
2023/08/08	2	17.70	0	0.00	17.62	2	16,904	0.01%
2023/08/07	2.3	17.72	5.6	17.76	17.76	-3.3	16,812	-0.02%
2023/08/04	11.1	17.41	5.2	17.43	17.44	5.9	16,742	0.04%
2023/08/02	83	17.78	10	17.50	17.47	73	16,610	0.44%
2023/08/01	5.7	17.87	20	17.91	17.92	-14.3	16,399	-0.09%
2023/07/31	7	17.91	25.1	18.19	17.84	-18.1	16,247	-0.11%
2023/07/28	0.1	17.88	5	18.06	18.06	-4.9	15,908	-0.03%
2023/07/27	1	17.95	6	18.04	17.92	-5	15,626	-0.03%
2023/07/26	5	17.94	16	18.03	17.91	-11	15,393	-0.07%
2023/07/25	7.6	18.03	28	18.09	17.98	-20.4	15,259	-0.13%
2023/07/24	0	0.00	41	17.82	17.88	-41	14,764	-0.28%
2023/07/21	5.2	17.44	5	17.30	17.65	0.2	14,599	0.00%
2023/07/20	5	17.75	15	17.73	17.73	-10	14,612	-0.07%
2023/07/19	3	17.72	18.8	17.93	17.68	-15.8	14,575	-0.11%
2023/07/18	0	0.00	10	17.98	17.90	-10	14,455	-0.07%
2023/07/17	1	17.86	14	17.87	17.85	-13	14,178	-0.09%
2023/07/14	0	0.00	47.2	17.81	17.83	-47.2	13,975	-0.34%
2023/07/13	2.2	17.78	62.3	17.74	17.59	-60.1	13,456	-0.45%
2023/07/12	2	17.25	16	17.28	17.31	-14	12,792	-0.11%
2023/07/11	0	0.00	28	17.03	17.11	-28	12,509	-0.22%
2023/07/10	5	16.90	12	16.90	16.79	-7	12,464	-0.06%
2023/07/07	7	16.81	0.3	16.85	16.84	6.7	12,416	0.05%
2023/07/06	7	16.98	2	17.01	16.93	5	12,291	0.04%
2023/07/05	1.4	17.23	10.4	17.21	17.22	-9	12,159	-0.07%
2023/07/04	0	0.00	85.5	17.27	17.30	-85.5	12,128	-0.70%
2023/07/03	1	17.10	81	17.10	17.08	-80	11,735	-0.68%
2023/06/30	0	0.00	5	16.77	16.82	-5	11,574	-0.04%
2023/06/29	1	16.75	14	16.80	16.76	-13	11,565	-0.11%
2023/06/28	1	16.73	4.1	16.78	16.73	-3.1	11,475	-0.03%
2023/06/27	9	16.72	21	16.72	16.67	-12	11,457	-0.10%
2023/06/26	4	16.83	30	16.78	16.82	-26	11,363	-0.23%
2023/06/21	1	16.94	28	16.99	16.98	-27	11,469	-0.24%
2023/06/20	42.6	16.98	7.1	16.98	16.96	35.4	11,398	0.31%
2023/06/19	1	17.01	45.1	17.09	17.11	-44.1	11,412	-0.39%
2023/06/16	5.1	17.07	23.8	17.07	17.05	-18.7	11,176	-0.17%
2023/06/15	1.1	17.10	5	17.10	17.11	-3.9	10,985	-0.04%
2023/06/14	3	16.94	46	16.95	16.97	-43	10,657	-0.40%
2023/06/13	4	16.88	29	16.85	16.92	-25	10,349	-0.24%
2023/06/12	0	0.00	27	16.51	16.51	-27	9,615	-0.28%
2023/06/09	0	0.00	15	16.35	16.37	-15	9,423	-0.16%
2023/06/08	9.3	16.21	4	16.27	16.17	5.3	9,368	0.06%
2023/06/07	3	16.32	6.5	16.35	16.38	-3.5	9,343	-0.04%
2023/06/06	0	0.00	3.1	16.16	16.15	-3.1	9,051	-0.03%
2023/06/05	10	16.15	19	16.18	16.13	-9	9,032	-0.10%
2023/06/02	2	16.22	53.3	16.21	16.18	-51.3	9,094	-0.56%
2023/06/01	3.4	15.98	7	15.98	16.01	-3.6	9,022	-0.04%
2023/05/31	5	16.14	29	16.11	16.13	-24	9,047	-0.27%
2023/05/30	2.1	16.13	27	16.17	16.18	-24.9	8,949	-0.28%
2023/05/29	11.3	16.17	25	16.14	16.12	-13.7	8,793	-0.16%
2023/05/26	14	15.86	48	15.86	15.91	-34	8,459	-0.40%
2023/05/25	3	15.49	34	15.48	15.50	-31	7,882	-0.39%
2023/05/24	2	15.19	0	0.00	15.25	2	7,636	0.03%
2023/05/23	0	15.24	1	15.25	15.27	-1	7,618	-0.01%
2023/05/22	5	15.23	52	15.24	15.24	-47	7,626	-0.62%
2023/05/19	0	15.25	13	15.27	15.28	-13	7,650	-0.17%
2023/05/18	3	15.18	63	15.18	15.20	-60	7,519	-0.80%
2023/05/17	5	15.02	3.6	15.01	15.05	1.5	7,458	0.02%
2023/05/16	0	0.00	6	14.86	14.89	-6	7,397	-0.08%
2023/05/15	4	14.74	0	0.00	14.74	4	7,419	0.05%
2023/05/12	2	14.69	13	14.75	14.80	-11	7,488	-0.15%
2023/05/11	7.2	14.83	0	0.00	14.79	7.2	7,506	0.10%
2023/05/10	1.3	14.88	2	14.92	14.88	-0.7	7,696	-0.01%
2023/05/09	1.5	15.00	5	14.99	15.01	-3.5	7,685	-0.05%
2023/05/08	1	15.03	3	15.02	15.00	-2	7,741	-0.03%
2023/05/05	0	14.86	0	0.00	14.88	0	7,789	0.00%
2023/04/28	4.2	14.76	9	14.75	14.79	-4.9	8,332	-0.06%
2023/04/27	4	14.61	0	0.00	14.60	4	8,397	0.05%
2023/04/26	22.2	14.50	12.5	14.50	14.52	9.7	8,493	0.11%
2023/04/25	36.7	14.60	10	14.65	14.57	26.7	8,517	0.31%
2023/04/24	1	14.85	1	14.85	14.86	0	8,363	0.00%
2023/04/21	11.4	14.92	20	14.88	14.88	-8.6	8,340	-0.10%
2023/04/20	3.3	14.98	2.7	14.98	14.98	0.7	8,322	0.01%
2023/04/19	6.2	15.05	2.1	15.10	15.01	4.2	8,376	0.05%
2023/04/18	6.8	15.10	1	15.13	15.09	5.8	8,312	0.07%
2023/04/17	1.7	15.15	0	0.00	15.15	1.7	8,285	0.02%
2023/04/14	1	15.25	122	15.16	15.22	-121	8,273	-1.46%	大賣/鉅額交易
2023/04/13	6.6	15.14	0	0.00	15.10	6.6	8,251	0.08%
2023/04/12	3	15.22	2	15.23	15.23	1	8,137	0.01%
2023/04/11	7.1	15.27	6	15.28	15.25	1.1	8,104	0.01%
2023/04/10	3	15.22	0	0.00	15.24	3	8,171	0.04%
2023/04/07	11.1	15.24	2	15.29	15.24	9.1	8,165	0.11%
2023/04/06	5	15.24	1.2	15.27	15.24	3.8	8,107	0.05%
2023/03/31	0.5	15.38	1	15.44	15.38	-0.5	8,098	-0.01%
2023/03/30	0	15.26	25	15.30	15.32	-25	8,008	-0.31%
2023/03/29	4	15.14	2	15.12	15.17	2	7,945	0.03%
2023/03/28	2	15.20	4	15.20	15.16	-2	8,007	-0.02%
2023/03/27	2.7	15.39	2	15.40	15.33	0.7	7,964	0.01%
2023/03/24	1	15.42	52.8	15.41	15.47	-51.8	8,071	-0.64%
2023/03/23	5	15.38	24	15.25	15.34	-19	7,919	-0.24%
2023/03/22	0	0.00	23	15.21	15.24	-23	7,785	-0.30%
2023/03/20	1	14.97	5	14.92	14.91	-4	7,611	-0.05%
2023/03/17	1	14.93	5	14.92	14.97	-4	7,617	-0.05%
2023/03/16	1	14.77	2	14.76	14.74	-1	7,577	-0.01%
2023/03/14	11.3	14.77	5.2	14.78	14.75	6.1	7,566	0.08%
2023/03/13	4.4	14.83	3.4	14.82	14.93	1	7,571	0.01%
2023/03/10	18.6	14.91	24	14.93	14.87	-5.4	7,480	-0.07%
2023/03/09	10.6	15.17	1	15.17	15.13	9.6	7,573	0.13%
2023/03/08	2	15.11	1.3	15.11	15.15	0.7	7,596	0.01%
2023/03/07	3.5	15.18	48.5	15.24	15.25	-45	7,514	-0.60%
2023/03/06	8	15.14	11.2	15.07	15.12	-3.2	7,416	-0.04%
2023/03/03	4.7	14.93	5	14.95	14.92	-0.3	7,237	0.00%
2023/03/02	7.1	14.87	0	0.00	14.90	7.1	7,254	0.10%
2023/03/01	2	14.90	2	14.93	14.93	0	7,229	0.00%
2023/02/24	9.5	14.76	0	0.00	14.70	9.5	7,110	0.13%
2023/02/23	2	14.83	3	14.85	14.84	-1	7,099	-0.01%
2023/02/22	34.3	14.60	6	14.60	14.61	28.3	7,134	0.40%
2023/02/21	0	0.00	7.4	14.80	14.81	-7.4	7,183	-0.10%
2023/02/20	0	0.00	1.3	14.78	14.76	-1.3	7,433	-0.02%
2023/02/17	1	14.76	5	14.73	14.74	-4	7,692	-0.05%
2023/02/16	1	14.78	8.1	14.84	14.86	-7.1	7,773	-0.09%
2023/02/15	6.1	14.73	1	14.83	14.71	5.1	8,110	0.06%
2023/02/14	6	14.98	17	14.97	14.97	-11	8,036	-0.14%
2023/02/13	9	14.86	0	0.00	14.87	9	8,117	0.11%
2023/02/10	2.1	14.97	20	14.95	14.97	-17.9	8,122	-0.22%
2023/02/09	5	14.94	1	14.93	14.96	4	8,128	0.05%
2023/02/08	5.2	14.92	9	14.91	14.94	-3.8	8,122	-0.05%
2023/02/07	10.2	14.66	2	14.69	14.66	8.2	8,011	0.10%
2023/02/06	13	14.74	1.2	14.73	14.70	11.8	8,017	0.15%
2023/02/03	3.8	14.84	1	14.90	14.88	2.8	8,007	0.03%
2023/02/02	11.4	14.88	7	14.86	14.88	4.4	7,940	0.05%
2023/02/01	2.6	14.59	2.7	14.61	14.64	-0.1	7,786	0.00%
2023/01/31	8	14.64	4	14.62	14.53	4	7,746	0.05%
2023/01/30	6	14.61	4.5	14.60	14.67	1.5	7,726	0.02%
2023/01/17	1.4	14.42	4	14.42	14.41	-2.6	7,756	-0.03%
2023/01/16	1.3	14.44	23	14.46	14.40	-21.8	7,755	-0.28%
2023/01/13	3	14.42	4.4	14.39	14.34	-1.4	7,786	-0.02%
2023/01/12	7	14.31	2	14.31	14.30	5	7,868	0.06%
2023/01/11	2.9	14.33	82	14.36	14.34	-79.2	7,960	-0.99%
2023/01/10	3	14.28	36	14.30	14.33	-33	8,051	-0.41%
2023/01/09	1	14.21	5	14.12	14.23	-4	8,198	-0.05%
2023/01/06	1	13.77	1.2	13.85	13.83	-0.2	8,176	0.00%
2023/01/05	0.4	13.68	0	0.00	13.66	0.4	8,299	0.01%
2023/01/04	1.5	13.66	1	13.67	13.65	0.5	8,366	0.01%
2023/01/03	1.2	13.43	2	13.57	13.67	-0.8	8,789	-0.01%
2022/12/30	0	0.00	2	13.58	13.55	-2	8,881	-0.02%
2022/12/29	9	13.44	3.3	13.46	13.48	5.7	8,962	0.06%
2022/12/28	19.8	13.52	0	0.00	13.50	19.8	9,133	0.22%
2022/12/23	3.1	13.66	4.3	13.66	13.67	-1.2	9,553	-0.01%
2022/12/22	2.1	13.85	26	13.87	13.85	-23.9	9,785	-0.24%
2022/12/21	1	13.69	0	0.00	13.69	1	10,201	0.01%
2022/12/20	12.6	13.84	0	0.00	13.68	12.6	10,374	0.12%
2022/12/19	0.4	14.00	0.3	14.02	13.96	0.1	10,768	0.00%
2022/12/16	41.3	14.00	1	13.97	14.03	40.3	11,049	0.36%
2022/12/15	6	14.24	5	14.26	14.26	1	11,061	0.01%
2022/12/13	11.6	14.19	1	14.21	14.14	10.6	11,110	0.10%
2022/12/12	5.2	14.11	0	0.00	14.18	5.2	11,188	0.05%
2022/12/09	2.1	14.25	3	14.29	14.29	-0.9	11,365	-0.01%
2022/12/08	11.1	14.10	0.1	14.10	14.10	11	11,352	0.10%
2022/12/07	2.3	14.32	0	0.00	14.25	2.3	11,458	0.02%
2022/12/06	1	14.54	1	14.62	14.42	0	11,445	0.00%
2022/12/05	4.1	14.75	1	14.79	14.69	3.1	11,618	0.03%
2022/12/02	6	14.62	5	14.61	14.67	1	11,739	0.01%
2022/12/01	6	14.71	2	14.72	14.69	4	11,906	0.03%
2022/11/30	0	0.00	0.3	14.33	14.45	-0.3	11,773	0.00%
2022/11/29	3	14.18	1	14.11	14.29	2	11,888	0.02%
2022/11/28	2	14.26	9	14.26	14.24	-7	12,067	-0.06%
2022/11/25	0.6	14.51	0	0.00	14.49	0.6	12,322	0.00%
2022/11/24	0	0.00	38	14.50	14.53	-38	12,330	-0.31%
2022/11/23	0.5	14.37	0	0.00	14.34	0.5	12,294	0.00%
2022/11/22	2	14.31	2	14.24	14.32	0	12,550	0.00%
2022/11/21	2.2	14.31	8	14.37	14.26	-5.8	12,575	-0.05%
2022/11/18	8	14.53	9	14.44	14.34	-1	12,568	-0.01%
2022/11/17	0	0.00	2	14.39	14.40	-2	12,549	-0.02%
2022/11/16	2.2	14.35	4.3	14.36	14.36	-2.1	12,512	-0.02%
2022/11/15	7.1	14.32	28.8	14.22	14.33	-21.7	12,365	-0.18%
2022/11/14	1.3	13.83	6	13.84	13.86	-4.8	12,084	-0.04%
2022/11/11	0.5	13.72	21	13.75	13.74	-20.5	12,025	-0.17%
2022/11/10	1.2	13.14	11	13.17	13.15	-9.8	11,709	-0.08%
2022/11/09	3	13.23	9	13.19	13.23	-6	11,775	-0.05%
2022/11/08	1.4	12.89	0	0.00	12.84	1.4	11,803	0.01%
2022/11/07	0.2	12.78	27	12.74	12.76	-26.8	11,873	-0.23%
2022/11/04	17.7	12.45	0	0.00	12.58	17.7	11,880	0.15%
2022/11/03	13	12.50	0	0.00	12.56	13	11,927	0.11%
2022/11/02	2	12.63	2	12.65	12.66	0	11,923	0.00%
2022/11/01	5	12.60	2	12.58	12.57	3	11,987	0.03%
2022/10/31	1	12.40	5	12.47	12.52	-4	12,101	-0.03%
2022/10/28	7.6	12.31	2	12.28	12.30	5.6	12,211	0.05%
2022/10/27	0	0.00	2	12.47	12.46	-2	12,256	-0.02%
2022/10/26	6	12.28	0	0.00	12.29	6	12,369	0.05%
2022/10/25	31.1	12.35	0	0.00	12.25	31.1	12,355	0.25%
2022/10/24	4	12.58	4	12.63	12.52	0	12,126	0.00%
2022/10/21	4.2	12.50	20	12.47	12.45	-15.8	12,116	-0.13%
2022/10/20	11.3	12.37	7	12.46	12.52	4.3	12,047	0.04%
2022/10/19	2	12.69	13	12.70	12.60	-11	11,973	-0.09%
2022/10/18	15	12.71	3	12.71	12.74	12	11,909	0.10%
2022/10/17	1.4	12.52	10	12.61	12.65	-8.6	11,937	-0.07%
2022/10/14	11	12.83	6	12.83	12.82	5	11,853	0.04%
2022/10/13	7.5	12.45	6	12.50	12.42	1.5	11,930	0.01%
2022/10/12	2	12.52	3	12.52	12.53	-1	11,846	-0.01%
2022/10/11	21.9	12.59	4	12.54	12.56	17.9	11,820	0.15%
2022/10/07	2.6	13.22	0	0.00	13.18	2.6	11,523	0.02%
2022/10/06	2.2	13.37	3	13.38	13.39	-0.8	11,478	-0.01%
2022/10/05	7.6	13.29	9	13.35	13.32	-1.4	11,712	-0.01%
2022/10/04	4	12.92	6	12.95	12.98	-2	11,704	-0.02%
2022/10/03	9.2	12.66	3	12.65	12.60	6.2	11,642	0.05%
2022/09/30	8.8	12.64	13	12.66	12.74	-4.2	11,687	-0.04%
2022/09/29	38.2	12.80	18	12.97	12.82	20.2	11,704	0.17%
2022/09/28	25.8	12.93	1	13.25	12.85	24.8	11,624	0.21%
2022/09/27	3.1	13.20	17	13.22	13.20	-13.9	11,473	-0.12%
2022/09/26	41.5	13.23	24.6	13.18	13.17	16.9	11,739	0.14%
2022/09/23	12.8	13.53	4.6	13.51	13.52	8.2	11,915	0.07%
2022/09/22	8.2	13.61	2	13.66	13.65	6.2	11,970	0.05%
2022/09/21	10.1	13.84	10	13.86	13.82	0.1	11,918	0.00%
2022/09/20	2	13.96	7	13.94	13.96	-5	11,897	-0.04%
2022/09/19	10.8	13.87	0	0.00	13.84	10.8	12,012	0.09%
2022/09/16	17	13.91	1.5	13.91	13.89	15.5	12,038	0.13%
2022/09/15	1.1	14.07	0	0.00	14.07	1.1	12,342	0.01%
2022/09/14	9.5	13.97	0	0.00	14.04	9.5	12,704	0.07%
2022/09/13	8	14.30	8.1	14.31	14.28	-0.1	12,659	0.00%
2022/09/12	4.3	14.21	4	14.21	14.19	0.3	12,903	0.00%
2022/09/08	0	0.00	0.3	14.00	13.95	-0.3	13,206	0.00%
2022/09/07	21.8	13.80	0	0.00	13.81	21.8	13,163	0.17%
2022/09/06	1.5	14.04	0	0.00	14.03	1.5	13,093	0.01%
2022/09/05	7.4	14.05	23	14.03	14.03	-15.6	13,137	-0.12%
2022/09/02	8	14.09	0	0.00	14.03	8	13,245	0.06%
2022/09/01	16.2	14.18	0	0.00	14.16	16.2	13,100	0.12%
2022/08/31	5.1	14.30	0	0.00	14.49	5.1	12,834	0.04%
2022/08/30	3.2	14.39	12	14.38	14.38	-8.8	12,871	-0.07%
2022/08/29	16.2	14.30	0	0.00	14.28	16.2	12,919	0.13%
2022/08/26	3.1	14.70	19	14.72	14.67	-15.9	12,749	-0.12%
2022/08/25	12.5	14.63	10	14.65	14.61	2.5	12,759	0.02%
2022/08/24	8	14.51	0	0.00	14.50	8	12,919	0.06%
2022/08/23	6	14.55	0.1	14.58	14.54	5.9	13,028	0.05%
2022/08/22	15	14.72	2	14.73	14.72	13	13,138	0.10%
2022/08/19	1	14.90	1	14.90	14.92	0	13,147	0.00%
2022/08/18	7	14.84	0	0.00	14.90	7	13,211	0.05%
2022/08/17	4	14.94	1	15.00	14.98	3	13,218	0.02%
2022/08/16	9.4	14.99	0	0.00	14.98	9.4	13,274	0.07%
2022/08/15	1.1	15.22	1	15.22	15.22	0.1	13,249	0.00%
2022/08/12	0.1	15.07	3.1	15.00	15.06	-3.1	13,173	-0.02%
2022/08/11	4.4	14.97	8	14.97	14.96	-3.7	13,265	-0.03%
2022/08/10	4	14.74	0	0.00	14.72	4	13,347	0.03%
2022/08/09	1.5	14.77	2	14.73	14.86	-0.5	13,365	0.00%
2022/08/08	4.1	14.85	0	0.00	14.85	4.1	13,472	0.03%
2022/08/05	8.3	14.88	10.3	14.88	14.90	-2	13,577	-0.01%
2022/08/04	5.2	14.49	1	14.57	14.55	4.2	13,782	0.03%
2022/08/03	3	14.44	2	14.47	14.51	1	13,767	0.01%
2022/08/02	19.7	14.38	4	14.40	14.43	15.7	14,030	0.11%
2022/08/01	8.6	14.64	1	14.69	14.66	7.6	14,102	0.05%
2022/07/29	1.3	14.72	12.2	14.73	14.68	-10.9	14,264	-0.08%
2022/07/28	5.1	14.65	0	0.00	14.59	5.1	14,348	0.04%
2022/07/26	2.3	14.49	12	14.44	14.46	-9.7	14,410	-0.07%
2022/07/25	1	14.60	1	14.62	14.63	0	14,536	0.00%
2022/07/22	5	14.74	0	0.00	14.68	5	14,811	0.03%
2022/07/21	2.1	14.62	5	14.68	14.70	-2.9	15,551	-0.02%
2022/07/20	1.5	14.46	11	14.46	14.39	-9.5	15,668	-0.06%
2022/07/19	8.2	14.28	1	14.25	14.27	7.2	16,185	0.04%
2022/07/18	11	14.28	17	14.37	14.31	-6	16,688	-0.04%
2022/07/15	30.6	14.09	34	14.16	14.21	-3.5	16,789	-0.02%
2022/07/14	17.2	13.92	13	13.99	13.96	4.2	16,882	0.02%
2022/07/13	7.5	13.85	17.5	13.85	13.85	-10	17,012	-0.06%
2022/07/12	18.6	13.51	11	13.52	13.48	7.6	17,008	0.04%
2022/07/11	2	13.83	5	13.91	13.80	-3	17,665	-0.02%
2022/07/08	21.2	13.94	32	13.96	13.90	-10.8	17,839	-0.06%
2022/07/07	12.1	13.42	47	13.74	13.74	-34.9	18,003	-0.19%
2022/07/06	46.5	13.35	5	13.25	13.24	41.5	18,312	0.23%
2022/07/05	16.5	13.56	23	13.65	13.56	-6.5	19,491	-0.03%
2022/07/04	14.8	13.49	1	13.48	13.45	13.8	20,239	0.07%
2022/07/01	56.8	13.75	23	13.63	13.58	33.8	20,803	0.16%
2022/06/30	42	14.16	49	14.13	14.09	-7	20,734	-0.03%
2022/06/29	4	14.42	1	14.45	14.45	3	20,720	0.01%
2022/06/28	19.1	14.57	10	14.58	14.57	9.1	20,721	0.04%
2022/06/27	4.8	14.78	13	14.79	14.73	-8.2	20,805	-0.04%
2022/06/24	7.2	14.51	4.2	14.50	14.45	3	20,899	0.01%
2022/06/23	35	14.43	32	14.48	14.40	3	21,038	0.01%
2022/06/22	32.3	14.82	0	0.00	14.69	32.3	20,678	0.16%
2022/06/21	20.2	14.91	29	15.01	15.09	-8.9	20,474	-0.04%
2022/06/20	16.2	14.80	1	14.80	14.76	15.2	20,491	0.07%
2022/06/17	53.6	14.89	19	14.91	14.90	34.6	20,332	0.17%
2022/06/16	27.3	15.36	23	15.34	15.13	4.3	19,957	0.02%
2022/06/15	23	15.32	0	0.00	15.25	23	20,037	0.11%
2022/06/14	9.1	15.24	31	15.21	15.36	-21.9	20,322	-0.11%
2022/06/13	42.3	15.40	0	0.00	15.40	42.3	20,776	0.20%
2022/06/10	0	0.00	27	15.83	15.86	-27	21,667	-0.12%
2022/06/08	1	15.96	7	15.95	15.92	-6	22,281	-0.03%
2022/06/07	17.2	15.74	9	15.78	15.74	8.2	22,477	0.04%
2022/06/06	0.6	15.92	17	15.91	15.93	-16.4	22,863	-0.07%
2022/06/02	9.3	15.82	12	15.87	15.80	-2.7	24,122	-0.01%
2022/06/01	10.2	15.91	43	16.02	15.96	-32.8	25,330	-0.13%
2022/05/31	0.1	15.74	73.5	15.87	15.95	-73.4	25,536	-0.29%
2022/05/30	24	15.66	15	15.70	15.77	9	25,459	0.04%
2022/05/27	10	15.37	13	15.42	15.42	-3	25,444	-0.01%
2022/05/26	27.2	15.19	0	0.00	15.13	27.2	25,554	0.11%
2022/05/25	10	15.18	10	15.28	15.32	0	25,883	0.00%
2022/05/24	11.5	15.22	0	0.00	15.15	11.5	26,567	0.04%
2022/05/23	2	15.48	1	15.46	15.41	1	26,587	0.00%
2022/05/20	9	15.43	13	15.42	15.45	-4	27,101	-0.01%
2022/05/19	4.6	15.25	1	15.30	15.32	3.6	27,147	0.01%
2022/05/18	3	15.51	11	15.51	15.51	-8	27,084	-0.03%
2022/05/17	4	15.32	3	15.32	15.37	1	27,107	0.00%
2022/05/16	14	15.19	10	15.18	15.18	4	27,197	0.01%
2022/05/13	3	15.09	11	15.10	15.11	-8	27,422	-0.03%
2022/05/12	38.3	14.98	28	15.00	14.92	10.2	27,802	0.04%
2022/05/11	20.1	15.08	18	15.12	15.12	2.1	27,620	0.01%
2022/05/10	23.5	14.95	15.5	14.96	15.08	8	27,643	0.03%
2022/05/09	20	15.09	21	15.08	15.07	-1	27,519	0.00%
2022/05/06	32.5	15.19	1	15.25	15.28	31.5	27,527	0.11%
2022/05/05	1.3	15.61	1	15.63	15.57	0.3	27,728	0.00%
2022/05/04	7.1	15.39	2.1	15.41	15.36	5	28,009	0.02%
2022/05/03	21	15.32	6	15.31	15.33	15	28,510	0.05%
2022/04/29	8.4	15.44	9	15.48	15.40	-0.6	28,744	0.00%
2022/04/28	28.1	15.16	24	15.21	15.23	4.1	29,240	0.01%
2022/04/27	73.2	15.01	64	15.09	15.09	9.2	29,309	0.03%
2022/04/26	17.6	15.32	108	15.34	15.31	-90.4	28,911	-0.31%	大賣/
2022/04/25	109.8	15.33	48	15.34	15.33	61.8	29,443	0.21%	大買/
2022/04/22	31.6	15.68	5	15.69	15.71	26.6	29,162	0.09%
2022/04/21	8.1	15.92	1.2	15.98	15.90	6.9	29,114	0.02%
2022/04/20	5.4	15.79	1	15.80	15.82	4.4	29,187	0.01%
2022/04/19	13.2	15.82	8	15.82	15.70	5.2	29,134	0.02%
2022/04/18	32.3	15.66	11	15.65	15.65	21.3	29,234	0.07%
2022/04/15	113	15.72	8	15.69	15.68	105	29,229	0.36%	大買/鉅額交易
2022/04/14	45	16.02	5	16.03	16.03	40	28,961	0.14%
2022/04/13	41.3	15.94	25	15.92	16.04	16.3	29,199	0.06%
2022/04/12	93.6	15.71	14	15.67	15.70	79.6	29,207	0.27%
2022/04/11	227.3	15.78	10	15.90	15.69	217.3	28,947	0.75%	大買/鉅額交易
2022/04/08	197.1	16.05	15.2	16.03	16.04	181.9	27,781	0.65%	大買/鉅額交易
2022/04/07	138.9	16.19	5	16.22	16.11	133.9	26,888	0.50%	大買/鉅額交易
2022/04/06	36.9	16.37	0	0.00	16.41	36.9	26,149	0.14%
2022/04/01	41.5	16.60	1	16.60	16.64	40.5	25,797	0.16%
2022/03/31	10.5	16.84	0	0.00	16.81	10.5	25,776	0.04%
2022/03/30	10.8	16.85	12	16.87	16.88	-1.2	25,933	0.00%
2022/03/29	22.3	16.72	11	16.69	16.73	11.3	26,083	0.04%
2022/03/28	19.4	16.74	1	16.74	16.78	18.4	25,972	0.07%
2022/03/25	6	16.97	21	16.96	16.98	-15	25,883	-0.06%
2022/03/24	12	16.94	6	16.94	16.95	6	25,834	0.02%
2022/03/23	6.1	16.95	24	16.96	16.95	-18	25,715	-0.07%
2022/03/22	11	16.79	1	16.83	16.80	10	25,757	0.04%
2022/03/21	10.8	16.86	16	16.85	16.83	-5.2	25,675	-0.02%
2022/03/18	13.5	16.68	1	16.65	16.73	12.5	25,632	0.05%
2022/03/17	25	16.68	20	16.73	16.78	5	25,491	0.02%
2022/03/16	69.7	16.09	0	16.09	16.15	69.7	25,130	0.28%
2022/03/15	121.5	16.15	0	0.00	16.11	121.5	24,577	0.49%	大買/鉅額交易
2022/03/14	40.1	16.56	1	16.50	16.50	39.1	23,695	0.16%
2022/03/11	62.1	16.70	3	16.77	16.68	59.1	23,398	0.25%
2022/03/10	27.3	16.88	5	16.83	16.90	22.3	23,247	0.10%
2022/03/09	36.7	16.39	15	16.42	16.42	21.7	23,071	0.09%
2022/03/08	182.6	16.34	2	16.39	16.22	180.6	22,900	0.79%	大買/鉅額交易
2022/03/07	181	16.78	7	16.79	16.75	174	21,843	0.80%	大買/鉅額交易
2022/03/04	59.4	17.24	0	0.00	17.22	59.4	20,768	0.29%
2022/03/03	10.2	17.49	3	17.46	17.45	7.2	20,607	0.03%
2022/03/02	18.8	17.38	0	0.00	17.42	18.8	20,814	0.09%
2022/03/01	45.4	17.52	11	17.44	17.53	34.4	20,657	0.17%
2022/02/25	64.3	17.26	24	17.25	17.23	40.3	20,648	0.20%
2022/02/24	68.7	17.34	3	17.31	17.24	65.7	20,455	0.32%
2022/02/23	0.3	17.64	3	17.65	17.71	-2.8	19,855	-0.01%
2022/02/22	41.9	17.58	0	0.00	17.62	41.9	20,062	0.21%
2022/02/21	2.7	17.82	1	17.85	17.85	1.7	19,793	0.01%
2022/02/18	11.8	17.84	1	17.82	17.87	10.8	19,934	0.05%
2022/02/17	6.2	17.94	13.2	17.93	17.90	-7	20,115	-0.03%
2022/02/16	5	17.90	11.8	17.90	17.91	-6.8	20,429	-0.03%
2022/02/15	14.4	17.65	101	17.75	17.63	-86.6	20,841	-0.42%	大賣/
2022/02/14	139.5	17.66	0	0.00	17.65	139.5	20,557	0.68%	大買/鉅額交易
2022/02/11	13.5	18.04	9	18.01	18.06	4.5	20,227	0.02%
2022/02/10	10.3	17.97	3	18.07	18.12	7.3	20,784	0.04%
2022/02/09	31.1	17.86	8	17.90	17.95	23.1	20,838	0.11%
2022/02/08	22.6	17.77	1	17.76	17.79	21.6	21,179	0.10%
2022/02/07	34.9	17.69	5	17.68	17.67	29.9	21,046	0.14%
2022/01/26	50.6	17.71	18	17.74	17.69	32.6	20,705	0.16%
2022/01/25	31.1	17.81	0	0.00	17.81	31.1	20,540	0.15%
2022/01/24	19.1	17.87	8.1	18.01	18.05	11	20,119	0.05%
2022/01/21	85	17.88	0	0.00	17.84	85	19,919	0.43%
2022/01/20	17.6	18.11	5	18.12	18.17	12.6	19,337	0.07%
2022/01/19	61.9	18.22	10.2	18.22	18.20	51.7	19,241	0.27%
2022/01/18	79.7	18.51	0	0.00	18.42	79.7	19,116	0.42%
2022/01/17	5	18.99	2.3	18.94	19.06	2.8	18,411	0.01%
2022/01/14	30.8	18.77	12	18.77	18.78	18.8	18,099	0.10%
2022/01/13	8.2	18.86	1	18.84	18.88	7.2	17,753	0.04%
2022/01/12	9.4	18.77	10	18.77	18.80	-0.6	17,639	0.00%
2022/01/11	14.9	18.72	0.3	18.80	18.75	14.6	17,639	0.08%
2022/01/10	20.8	18.77	2.1	18.68	18.83	18.7	17,562	0.11%
2022/01/07	61.8	18.84	27	18.95	18.83	34.8	17,563	0.20%
2022/01/06	72.4	19.00	27	19.01	19.01	45.4	17,197	0.26%
2022/01/05	18.3	19.37	2	19.35	19.32	16.3	17,072	0.10%
2022/01/04	14	19.20	33	19.23	19.26	-19	17,069	-0.11%
2022/01/03	2	19.09	6	19.17	18.97	-4	16,901	-0.02%
2021/12/30	15	18.99	1.1	18.98	18.99	13.9	16,969	0.08%
2021/12/29	3	18.98	20	19.00	19.02	-17	17,228	-0.10%
2021/12/28	5	18.95	42.8	18.93	18.96	-37.8	17,563	-0.22%
2021/12/27	6	18.80	27	18.82	18.80	-21	17,709	-0.12%
2021/12/24	0.3	18.64	41	18.65	18.60	-40.7	18,427	-0.22%
2021/12/23	0	0.00	32.9	18.56	18.54	-32.9	18,563	-0.18%
2021/12/22	0.1	18.39	14	18.41	18.43	-13.9	19,112	-0.07%
2021/12/21	0	0.00	19	18.33	18.36	-19	19,086	-0.10%
2021/12/20	16.1	18.25	4	18.12	18.15	12.1	19,044	0.06%
2021/12/17	4.5	18.28	0.3	18.30	18.31	4.2	18,973	0.02%
2021/12/16	0	0.00	23.2	18.34	18.37	-23.2	18,968	-0.12%
2021/12/15	2.2	18.10	1	18.15	18.12	1.2	19,418	0.01%
2021/12/14	13.1	18.09	15	18.10	18.10	-1.9	19,484	-0.01%
2021/12/13	10.5	18.35	1	18.33	18.29	9.5	19,581	0.05%
2021/12/10	1.3	18.26	2	18.30	18.33	-0.8	19,635	0.00%
2021/12/09	3	18.37	3	18.36	18.34	0	19,655	0.00%
2021/12/08	2.5	18.49	18	18.48	18.39	-15.5	19,708	-0.08%
2021/12/07	11.7	18.20	4	18.22	18.28	7.7	19,621	0.04%
2021/12/06	1.5	18.25	41	18.27	18.31	-39.5	19,626	-0.20%
2021/12/03	29.2	18.32	53	18.33	18.34	-23.8	19,826	-0.12%
2021/12/02	3.1	18.28	52	18.40	18.35	-48.9	19,893	-0.25%
2021/12/01	0	0.00	15.5	18.12	18.23	-15.5	20,062	-0.08%
2021/11/30	4	18.09	3	18.12	17.95	1	20,299	0.00%
2021/11/29	4	17.79	17	17.69	17.83	-13	20,539	-0.06%
2021/11/26	12.2	17.84	4	17.81	17.79	8.2	20,726	0.04%
2021/11/25	2	18.06	3	18.08	18.09	-1	20,586	0.00%
2021/11/24	13.2	18.03	28	18.08	18.06	-14.8	20,669	-0.07%
2021/11/23	20	18.20	9	18.20	18.16	11	20,564	0.05%
2021/11/22	4	18.43	55	18.42	18.40	-51	20,589	-0.25%
2021/11/19	4.5	18.44	27.2	18.46	18.45	-22.7	20,531	-0.11%
2021/11/18	5.5	18.34	37.2	18.33	18.37	-31.7	20,303	-0.16%
2021/11/17	11	18.28	3.3	18.31	18.26	7.7	20,162	0.04%
2021/11/16	20	18.22	47.4	18.22	18.20	-27.4	20,258	-0.14%
2021/11/15	10	18.17	117.2	18.20	18.16	-107.2	20,710	-0.52%	大賣/鉅額交易
2021/11/12	1	18.01	64	18.01	18.00	-63	20,758	-0.30%
2021/11/11	3.8	17.81	19	17.84	17.83	-15.3	20,945	-0.07%
2021/11/10	2	17.90	10	17.94	17.98	-8	21,660	-0.04%
2021/11/09	1	18.00	60	17.99	17.95	-59	22,138	-0.27%
2021/11/08	9.6	17.70	49	17.74	17.76	-39.4	21,613	-0.18%
2021/11/05	35.2	17.64	145.1	17.54	17.65	-109.9	21,842	-0.50%	大賣/鉅額交易
2021/11/04	1	17.42	3	17.50	17.39	-2	21,743	-0.01%
2021/11/03	5	17.42	0	0.00	17.39	5	21,786	0.02%
2021/11/02	6	17.39	7	17.44	17.38	-1	21,882	0.00%
2021/11/01	75.3	17.34	11	17.31	17.35	64.3	22,013	0.29%
2021/10/29	4.7	17.24	15.1	17.26	17.25	-10.4	22,273	-0.05%
2021/10/28	3	17.32	72	17.40	17.36	-69	22,322	-0.31%
2021/10/27	2.1	17.30	42	17.34	17.40	-39.9	22,401	-0.18%
2021/10/26	7	17.28	78	17.30	17.29	-71	22,185	-0.32%
2021/10/25	1.1	16.98	4.2	17.09	17.11	-3.1	21,938	-0.01%
2021/10/21	1.1	17.20	1	17.12	17.02	0.1	22,176	0.00%
2021/10/20	14.2	17.14	20.1	17.14	17.10	-5.9	22,079	-0.03%
2021/10/19	1	16.98	28.7	17.11	17.10	-27.7	22,052	-0.13%
2021/10/18	20	16.96	1	16.93	16.87	19	22,080	0.09%
2021/10/15	2	16.83	13.5	16.95	17.00	-11.5	22,038	-0.05%
2021/10/14	7	16.58	11.5	16.58	16.56	-4.5	21,948	-0.02%
2021/10/13	77.6	16.56	10	16.64	16.53	67.6	21,982	0.31%
2021/10/12	52.8	16.71	35	16.69	16.72	17.8	21,838	0.08%
2021/10/08	5.3	17.02	2	17.02	16.97	3.3	21,957	0.02%
2021/10/07	5.3	16.90	26.4	17.01	17.04	-21.1	22,440	-0.09%
2021/10/06	36.4	16.63	13.1	16.61	16.64	23.3	22,760	0.10%
2021/10/05	107.9	16.46	2.6	16.60	16.64	105.3	22,988	0.46%	大買/鉅額交易
2021/10/04	45.6	16.74	16	16.68	16.67	29.6	22,554	0.13%
2021/10/01	192.5	16.82	0	0.00	16.81	192.5	22,393	0.86%	大買/鉅額交易
2021/09/30	57.4	17.05	1	17.09	17.13	56.4	21,602	0.26%
2021/09/29	59.9	17.14	16	17.14	17.15	43.9	21,437	0.20%
2021/09/28	8.3	17.48	6	17.49	17.49	2.3	21,207	0.01%
2021/09/27	2	17.58	15	17.57	17.60	-13	21,287	-0.06%
2021/09/24	1	17.55	11	17.56	17.55	-10	21,310	-0.05%
2021/09/23	3.2	17.45	0	0.00	17.44	3.2	21,757	0.01%
2021/09/22	77.7	17.26	27	17.25	17.32	50.7	22,061	0.23%
2021/09/17	4	17.50	3	17.51	17.64	1	21,532	0.00%
2021/09/16	11.1	17.50	0	0.00	17.52	11.1	21,742	0.05%
2021/09/15	9.2	17.60	1	17.58	17.59	8.2	21,670	0.04%
2021/09/14	0	0.00	23	17.67	17.70	-23	21,868	-0.11%
2021/09/13	11	17.69	20	17.63	17.63	-9	22,074	-0.04%
2021/09/10	1	17.62	2	17.71	17.73	-1	22,458	0.00%
2021/09/09	2.8	17.50	1	17.50	17.54	1.8	22,477	0.01%
2021/09/08	31.2	17.63	3	17.64	17.53	28.2	22,527	0.13%
2021/09/07	27	17.77	0	0.00	17.75	27	22,347	0.12%
2021/09/06	3.3	17.95	28.8	18.00	17.89	-25.5	22,432	-0.11%
2021/09/03	2	17.79	40	17.87	17.91	-38	22,256	-0.17%
2021/09/02	1	17.75	29	17.86	17.67	-28	22,145	-0.13%
2021/09/01	13	17.58	62	17.72	17.76	-49	21,852	-0.22%
2021/08/31	2	17.30	20.1	17.44	17.55	-18.1	21,609	-0.08%
2021/08/30	23.2	17.43	18	17.41	17.47	5.2	21,793	0.02%
2021/08/27	29.1	17.21	71	17.30	17.32	-41.9	21,880	-0.19%
2021/08/26	16	17.23	21	17.24	17.22	-5	22,094	-0.02%
2021/08/25	6	17.19	0	0.00	17.20	6	22,174	0.03%
2021/08/24	2.5	17.05	63	17.07	17.06	-60.5	22,432	-0.27%
2021/08/23	10	16.98	102	16.99	17.03	-92	23,019	-0.40%	大賣/
2021/08/20	65.4	16.55	1.4	16.64	16.57	64	23,224	0.28%
2021/08/19	84.1	16.72	26	16.72	16.63	58.1	23,161	0.25%
2021/08/18	41.9	16.74	2	17.00	17.02	39.9	22,591	0.18%
2021/08/17	126.8	16.99	5	16.98	16.95	121.8	22,622	0.54%	大買/鉅額交易
2021/08/16	86.8	17.60	3	17.64	17.58	83.8	22,120	0.38%
2021/08/13	53.3	17.80	9	17.79	17.77	44.3	21,684	0.20%
2021/08/12	20	18.00	18	18.01	17.97	2	21,271	0.01%
2021/08/11	31.5	17.96	6	17.99	17.97	25.5	21,493	0.12%
2021/08/10	45	18.12	14	18.19	18.08	31	21,854	0.14%
2021/08/09	45.1	18.18	10	18.22	18.19	35.1	22,606	0.16%
2021/08/06	23	18.31	6	18.31	18.32	17	23,340	0.07%
2021/08/05	13.3	18.34	37.6	18.42	18.42	-24.3	24,703	-0.10%
2021/08/04	11	18.22	9	18.24	18.26	2	26,878	0.01%
2021/08/03	9	18.06	32	18.07	18.11	-23	27,787	-0.08%
2021/08/02	2	17.94	35.5	17.94	18.03	-33.5	28,229	-0.12%
2021/07/29	12	17.80	27	17.85	17.92	-15	29,056	-0.05%
2021/07/28	67.6	17.62	0	0.00	17.63	67.6	29,856	0.23%
2021/07/27	2	17.92	35	17.95	17.92	-33	30,755	-0.11%
2021/07/26	20.5	17.89	2	17.88	17.84	18.5	31,732	0.06%
2021/07/23	2.2	17.94	25.3	17.96	17.93	-23.1	32,699	-0.07%
2021/07/22	4.1	18.04	27.2	18.04	17.98	-23.1	32,941	-0.07%
2021/07/21	31.5	17.84	17	17.81	17.78	14.5	33,388	0.04%
2021/07/20	29.6	17.87	3	17.86	17.84	26.6	34,570	0.08%
2021/07/19	12.2	17.98	63	18.02	17.99	-50.9	35,369	-0.14%
2021/07/16	16	18.13	17	18.19	18.21	-1	35,712	0.00%
2021/07/15	11	18.30	92.5	18.32	18.35	-81.5	35,881	-0.23%
2021/07/14	21.1	18.22	26	18.22	18.21	-4.9	35,831	-0.01%
2021/07/13	22	18.21	107	18.21	18.15	-85	35,605	-0.24%	大賣/
2021/07/12	4.2	18.01	83.1	18.02	18.02	-78.9	35,526	-0.22%
2021/07/09	42	17.78	25.7	17.77	17.79	16.3	35,343	0.05%
2021/07/08	12	17.94	31.5	18.01	17.97	-19.5	36,069	-0.05%
2021/07/07	1	17.88	11	17.97	17.93	-10	36,338	-0.03%
2021/07/06	8.2	17.96	21.7	18.01	17.92	-13.6	36,675	-0.04%
2021/07/05	8	17.94	159.1	17.98	17.98	-151	37,057	-0.41%	大賣/鉅額交易
2021/07/02	3.5	17.68	6	17.69	17.70	-2.5	37,477	-0.01%
2021/07/01	7	17.69	31	17.69	17.66	-24	37,841	-0.06%
2021/06/30	10.3	17.90	44.4	17.81	17.79	-34.1	38,713	-0.09%
2021/06/29	9	17.72	17.4	17.72	17.70	-8.4	38,556	-0.02%
2021/06/28	5.2	17.57	10.7	17.58	17.60	-5.6	38,680	-0.01%
2021/06/25	7	17.63	4	17.73	17.61	3	39,399	0.01%
2021/06/24	0	0.00	49	17.65	17.60	-49	39,913	-0.12%
2021/06/23	5	17.32	31	17.57	17.61	-26	40,412	-0.06%
2021/06/22	36.3	17.30	17	17.24	17.24	19.3	40,591	0.05%
2021/06/21	43.3	17.39	15	17.45	17.35	28.3	40,800	0.07%
2021/06/18	13.4	17.76	24	17.80	17.73	-10.7	40,703	-0.03%
2021/06/17	1	17.68	8	17.71	17.79	-7	40,946	-0.02%
2021/06/16	2	17.75	10	17.79	17.74	-8	41,523	-0.02%
2021/06/15	11	17.79	46	17.79	17.82	-35	42,004	-0.08%
2021/06/11	3.3	17.69	79	17.70	17.65	-75.7	42,195	-0.18%
2021/06/10	10	17.56	12.2	17.58	17.63	-2.2	42,239	-0.01%
2021/06/09	13.2	17.32	11	17.36	17.34	2.2	42,127	0.01%
2021/06/08	9.2	17.44	6	17.44	17.41	3.2	42,417	0.01%
2021/06/07	20.1	17.28	19.2	17.43	17.46	0.9	42,875	0.00%
2021/06/04	8	17.41	1.2	17.41	17.45	6.8	43,029	0.02%
2021/06/03	1	17.51	23	17.55	17.55	-22	44,013	-0.05%
2021/06/02	11	17.46	10	17.47	17.45	1	44,728	0.00%
2021/06/01	19	17.71	32.3	17.70	17.62	-13.3	45,561	-0.03%
2021/05/31	5.9	17.54	16.1	17.57	17.62	-10.2	46,682	-0.02%
2021/05/28	13.1	17.33	95.2	17.30	17.34	-82.1	46,531	-0.18%
2021/05/27	34.1	17.07	5	17.07	17.13	29.1	47,240	0.06%
2021/05/26	23	17.24	37	17.24	17.21	-14	49,168	-0.03%
2021/05/25	58.9	17.14	64.3	17.23	17.28	-5.4	49,583	-0.01%
2021/05/24	38	16.86	60.9	16.87	16.92	-22.9	50,173	-0.05%
2021/05/21	13	16.80	65.1	16.85	16.85	-52.1	50,800	-0.10%
2021/05/20	59	16.60	27	16.58	16.55	32	51,218	0.06%
2021/05/19	52.1	16.77	38.1	16.76	16.73	14	51,988	0.03%
2021/05/18	59.2	16.44	45.4	16.70	16.90	13.8	52,441	0.03%
2021/05/17	163.2	16.02	70.3	16.10	16.11	92.9	53,067	0.18%	大買/
2021/05/14	88.8	16.44	57.3	16.46	16.38	31.5	52,867	0.06%
2021/05/13	137.1	16.26	78	16.20	16.22	59.1	52,768	0.11%	大買/
2021/05/12	340.1	16.52	154.2	16.42	16.47	185.9	52,031	0.36%	大買/大賣/鉅額交易
2021/05/11	150.4	17.24	45	17.21	17.22	105.4	50,898	0.21%	大買/鉅額交易
2021/05/10	35.6	17.71	14.8	17.69	17.70	20.9	50,899	0.04%
2021/05/07	57.1	17.99	135.4	17.99	18.04	-78.3	52,265	-0.15%	大賣/
2021/05/06	30.4	17.57	21.8	17.67	17.65	8.6	53,493	0.02%
2021/05/05	91.5	17.62	6	17.72	17.48	85.5	54,278	0.16%
2021/05/04	98	17.66	65	17.59	17.76	33	56,203	0.06%
2021/05/03	77.4	18.19	126.6	18.03	18.00	-49.2	59,360	-0.08%	大賣/
2021/04/29	57	18.63	38.3	18.60	18.60	18.7	61,756	0.03%
2021/04/28	47	18.35	29.2	18.33	18.35	17.8	62,654	0.03%
2021/04/27	25	18.43	73	18.41	18.37	-48	64,005	-0.07%
2021/04/26	40.2	18.33	144.3	18.31	18.34	-104.2	64,712	-0.16%	大賣/鉅額交易
2021/04/23	11	17.86	78	17.94	18.04	-67	64,353	-0.10%
2021/04/22	20.8	17.81	62.5	17.89	17.76	-41.8	64,900	-0.06%
2021/04/21	57.6	17.85	38	17.85	17.83	19.6	65,398	0.03%
2021/04/20	39.3	17.88	26.5	17.92	17.96	12.8	65,929	0.02%
2021/04/19	16.1	17.90	40	17.92	17.89	-23.9	67,508	-0.04%
2021/04/16	17	17.94	20.6	17.95	17.96	-3.6	68,449	-0.01%
2021/04/15	4	17.77	8.4	17.82	17.90	-4.4	68,634	-0.01%
2021/04/14	39.4	17.67	47	17.65	17.78	-7.6	68,739	-0.01%
2021/04/13	20.2	17.84	48	17.86	17.76	-27.8	68,907	-0.04%
2021/04/12	50.3	17.91	42	17.93	17.84	8.3	69,033	0.01%
2021/04/09	19.8	18.07	56	18.07	18.01	-36.2	69,125	-0.05%
2021/04/08	9	18.05	210.5	18.10	18.15	-201.6	68,801	-0.29%	大賣/鉅額交易
2021/04/07	24.4	17.97	128.7	17.97	17.99	-104.3	67,971	-0.15%	大賣/鉅額交易
2021/04/06	21.6	17.97	108	17.98	17.96	-86.4	67,655	-0.13%	大賣/
2021/04/01	30.2	17.74	55.3	17.75	17.71	-25.1	66,875	-0.04%
2021/03/31	42	17.76	14.6	17.78	17.70	27.4	66,834	0.04%
2021/03/30	15	17.78	65.5	17.82	17.87	-50.5	66,445	-0.08%
2021/03/29	24	17.74	78	17.77	17.70	-54	65,761	-0.08%
2021/03/26	4.3	17.57	49.4	17.53	17.56	-45.1	65,339	-0.07%
2021/03/25	16.9	17.27	15	17.29	17.35	1.9	65,050	0.00%
2021/03/24	53.8	17.27	11	17.27	17.27	42.8	64,893	0.07%
2021/03/23	19.2	17.45	53	17.47	17.41	-33.8	64,779	-0.05%
2021/03/22	23.2	17.30	30.2	17.37	17.40	-7	64,984	-0.01%
2021/03/19	57.4	17.32	15.1	17.38	17.33	42.3	66,058	0.06%
2021/03/18	49.5	17.64	39.5	17.65	17.57	10	67,552	0.01%
2021/03/17	41.8	17.49	49	17.47	17.44	-7.2	70,413	-0.01%
2021/03/16	23.5	17.44	22	17.44	17.46	1.5	72,674	0.00%
2021/03/15	26.8	17.36	27	17.35	17.37	-0.2	73,466	0.00%
2021/03/12	39.1	17.42	52	17.40	17.39	-13	74,352	-0.02%
2021/03/11	31.4	17.23	33	17.25	17.32	-1.6	75,143	0.00%
2021/03/10	80.1	16.99	21.1	17.02	16.94	59	75,751	0.08%
2021/03/09	142.3	16.85	125.5	16.88	16.93	16.8	76,478	0.02%	大買/大賣/
2021/03/08	122.8	17.09	10	17.00	17.00	112.8	76,493	0.15%	大買/鉅額交易
2021/03/05	195.6	17.03	29.1	17.02	17.09	166.5	76,700	0.22%	大買/鉅額交易
2021/03/04	191.9	17.27	23	17.21	17.20	168.9	76,767	0.22%	大買/鉅額交易
2021/03/03	43.6	17.40	82.8	17.40	17.58	-39.2	76,449	-0.05%
2021/03/02	145.3	17.59	25.1	17.52	17.35	120.2	77,252	0.16%	大買/鉅額交易
2021/02/26	310.8	17.58	14.5	17.59	17.54	296.3	77,405	0.38%	大買/鉅額交易
2021/02/25	29.1	17.92	81	17.94	17.95	-51.9	76,157	-0.07%
2021/02/24	103.9	17.86	17	17.89	17.79	86.9	76,938	0.11%	大買/
2021/02/23	94.4	17.88	13.5	17.96	18.00	80.9	77,011	0.10%
2021/02/22	61.6	18.14	29.6	18.16	18.08	32	77,427	0.04%
2021/02/19	101.6	17.99	150.9	18.00	18.04	-49.3	78,003	-0.06%	大買/大賣/
2021/02/18	80.6	18.14	19.7	18.12	18.17	60.9	78,249	0.08%
2021/02/17	73.4	18.14	94	18.16	18.13	-20.6	78,754	-0.03%
2021/02/05	46.3	17.65	105.5	17.66	17.61	-59.2	78,509	-0.08%	大賣/
2021/02/04	40.1	17.50	32.6	17.49	17.46	7.5	78,852	0.01%
2021/02/03	49.2	17.64	34	17.63	17.62	15.2	79,568	0.02%
2021/02/02	50.4	17.54	86	17.50	17.55	-35.6	80,301	-0.04%
2021/02/01	78.8	16.90	47	16.75	17.13	31.8	80,067	0.04%
2021/01/29	223.3	17.03	132	17.06	16.83	91.3	80,013	0.11%	大買/大賣/
2021/01/28	205.6	17.27	130.3	17.21	17.16	75.3	78,716	0.10%	大買/大賣/
2021/01/27	61.1	17.56	24.2	17.59	17.61	36.9	77,716	0.05%
2021/01/26	359.4	17.72	125.7	17.69	17.51	233.7	77,631	0.30%	大買/大賣/鉅額交易
2021/01/25	511.1	17.93	77.8	17.90	17.90	433.4	74,619	0.58%	大買/鉅額交易
2021/01/22	393.2	18.39	121.4	18.54	18.50	271.8	68,426	0.40%	大買/大賣/鉅額交易
2021/01/21	159.8	17.86	105	17.83	18.00	54.8	63,601	0.09%	大買/大賣/
2021/01/20	176	17.44	71.8	17.45	17.39	104.2	61,628	0.17%	大買/鉅額交易
2021/01/19	37.9	17.22	58.1	17.24	17.38	-20.2	60,022	-0.03%
2021/01/18	145.9	16.87	30.9	16.91	16.93	115	59,041	0.19%	大買/鉅額交易
2021/01/15	172.5	17.20	66	17.19	17.01	106.5	58,861	0.18%	大買/鉅額交易
2021/01/14	106.3	16.97	18	17.03	17.01	88.3	57,342	0.15%	大買/
2021/01/13	88.6	16.81	19	16.83	16.91	69.6	56,934	0.12%
2021/01/12	211.8	16.67	150	16.59	16.55	61.8	56,808	0.11%	大買/大賣/
2021/01/11	218.1	16.82	40	16.93	17.23	178.1	53,809	0.33%	大買/鉅額交易
2021/01/08	50	16.33	62	16.29	16.43	-12	52,386	-0.02%
2021/01/07	36	16.07	11	16.07	16.12	25	52,688	0.05%
2021/01/06	140.4	15.91	92	15.95	15.85	48.4	53,630	0.09%	大買/
2021/01/05	41	15.70	5	15.70	15.77	36	52,877	0.07%
2021/01/04	159.2	15.46	21.5	15.54	15.61	137.7	53,579	0.26%	大買/鉅額交易
2020/12/31	24.5	15.24	27	15.24	15.25	-2.5	54,191	0.00%
2020/12/30	7	15.09	7	15.09	15.17	0	56,374	0.00%
2020/12/29	17.1	15.10	9	15.13	15.08	8.1	59,253	0.01%
2020/12/28	82	15.08	40	15.08	15.12	42	62,505	0.07%
2020/12/25	25	14.95	17	14.99	14.97	8	66,196	0.01%
2020/12/24	7	14.90	12	14.89	14.88	-5	70,374	-0.01%
2020/12/23	22	14.82	5	14.79	14.85	17	76,469	0.02%
2020/12/22	23	14.87	2	14.94	14.76	21	83,657	0.03%
2020/12/21	34	14.75	0	0.00	14.90	34	90,538	0.04%
2020/12/18	39	14.87	25	14.90	14.84	14	100,035	0.01%
2020/12/17	15.1	14.86	0	0.00	14.87	15.1	112,824	0.01%
2020/12/16	20.2	14.83	2	14.85	14.85	18.2	130,406	0.01%
2020/12/15	99.5	14.74	5	14.71	14.67	94.5	153,437	0.06%
2020/12/14	204.6	14.86	3	14.85	14.83	201.6	173,134	0.12%	大買/鉅額交易
2020/12/11	475.4	15.05	13	15.02	15.02	462.4	191,121	0.24%	大買/鉅額交易
2020/12/10	305	15.35	4	15.38	15.30	301	167,046	0.18%	大買/鉅額交易