國泰台灣5G+ (00881)-台新-中壢券商分點個股進出

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
20.94
漲跌
▲0.12
漲幅
+0.58%
成交量
5,619張
產業
上市
951人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰台灣5G+ (00881)籌碼相關－台新-中壢券商分點個股進出

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-中壢券商分點個股進出
台新-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	21.18	4	21.20	20.94	-2	15,471	-0.01%
2024/05/02	1	20.74	1.9	20.81	20.82	-0.9	15,747	-0.01%
2024/04/30	0	0.00	2	21.16	21.01	-2	15,729	-0.01%
2024/04/29	2	21.04	1.1	21.11	21.04	0.9	15,798	0.01%
2024/04/26	0	0.00	1	20.78	20.72	-1	15,804	-0.01%
2024/04/25	1.1	20.37	0	0.00	20.37	1.1	15,916	0.01%
2024/04/24	0	0.00	1.2	20.68	20.77	-1.2	15,937	-0.01%
2024/04/23	0	0.00	6.2	19.91	19.95	-6.2	16,085	-0.04%
2024/04/22	4.4	19.75	23.6	19.76	19.71	-19.2	16,494	-0.12%
2024/04/19	25.6	20.04	4.2	20.06	20.01	21.4	16,563	0.13%
2024/04/18	1	20.79	0.3	20.99	21.00	0.7	16,239	0.00%
2024/04/17	2	20.86	10.1	20.76	20.86	-8.1	16,369	-0.05%
2024/04/16	8.3	20.67	4	20.56	20.65	4.3	16,335	0.03%
2024/04/15	7.5	21.36	9	21.29	21.29	-1.5	16,121	-0.01%
2024/04/12	5.1	21.78	3	21.86	21.79	2.1	16,083	0.01%
2024/04/11	5.2	21.75	11	21.81	21.79	-5.8	16,090	-0.04%
2024/04/10	0	0.00	26.8	22.00	21.94	-26.8	16,169	-0.17%
2024/04/09	0	0.00	3.1	21.95	21.98	-3.1	16,329	-0.02%
2024/04/08	0	0.00	0	21.70	21.68	0	16,286	0.00%
2024/04/03	0.3	21.61	0	0.00	21.66	0.3	16,371	0.00%
2024/04/02	0	0.00	5.2	21.67	21.71	-5.2	16,391	-0.03%
2024/04/01	3.1	21.40	1	21.36	21.33	2.1	16,531	0.01%
2024/03/29	3	21.45	1	21.49	21.46	2	16,564	0.01%
2024/03/28	0	0.00	16.3	21.40	21.45	-16.3	16,652	-0.10%
2024/03/27	1	21.08	2.1	21.25	21.25	-1.1	16,598	-0.01%
2024/03/26	5.2	21.40	7	21.04	21.06	-1.8	16,488	-0.01%
2024/03/25	1.3	21.27	1	21.29	21.24	0.3	16,705	0.00%
2024/03/22	0	0.00	18	21.26	21.34	-18	16,687	-0.11%
2024/03/21	7	21.17	22	21.08	21.20	-15	16,547	-0.09%
2024/03/20	0	0.00	1	20.88	20.68	-1	16,371	-0.01%
2024/03/19	0	0.00	1	20.61	20.83	-1	16,663	-0.01%
2024/03/18	3	20.61	18.2	20.65	20.79	-15.2	16,596	-0.09%
2024/03/15	2	20.48	12	20.53	20.42	-10	16,421	-0.06%
2024/03/14	3.1	20.39	11	20.44	20.43	-7.9	16,176	-0.05%
2024/03/13	3.3	20.78	1	20.82	20.68	2.3	16,061	0.01%
2024/03/12	3	20.56	10.3	20.52	20.70	-7.3	15,891	-0.05%
2024/03/11	1.1	20.38	23	20.36	20.36	-22	15,764	-0.14%
2024/03/08	0.3	20.65	16	20.44	20.42	-15.8	15,625	-0.10%
2024/03/07	3	20.38	21.1	20.34	20.30	-18.1	15,092	-0.12%
2024/03/06	1.2	19.72	1.3	19.92	19.99	-0.1	14,767	0.00%
2024/03/05	0	0.00	23.7	19.77	19.78	-23.7	14,537	-0.16%
2024/03/04	0	0.00	2.2	19.43	19.59	-2.2	14,383	-0.02%
2024/03/01	1	19.20	14.6	19.21	19.09	-13.6	14,042	-0.10%
2024/02/29	0.1	19.11	11	19.13	19.17	-10.9	13,947	-0.08%
2024/02/27	16.6	19.21	30.5	19.21	19.16	-13.9	13,803	-0.10%
2024/02/26	0.6	19.18	3	19.22	19.26	-2.5	13,672	-0.02%
2024/02/23	0.1	19.10	39.2	19.13	19.15	-39.1	13,501	-0.29%
2024/02/22	1	18.93	10.5	18.96	18.97	-9.5	13,346	-0.07%
2024/02/21	0.2	18.73	2	18.70	18.71	-1.9	13,128	-0.01%
2024/02/20	0	0.00	29	18.80	18.83	-29	13,257	-0.22%
2024/02/19	1.1	18.67	10	18.66	18.65	-8.9	13,171	-0.07%
2024/02/16	2.1	18.76	6.5	18.82	18.70	-4.4	13,254	-0.03%
2024/02/15	2	18.80	21.4	18.77	18.81	-19.4	13,225	-0.15%
2024/02/05	0.2	18.03	10.2	18.04	18.11	-10	12,711	-0.08%
2024/02/02	0	0.00	14	17.97	18.00	-14	12,531	-0.11%
2024/02/01	4	17.83	0	0.00	17.86	4	12,557	0.03%
2024/01/31	10	17.94	27	17.92	17.92	-17	12,578	-0.14%
2024/01/30	0	0.00	17	18.11	18.15	-17	12,548	-0.14%
2024/01/29	0.2	17.94	14.2	18.05	18.06	-14	12,426	-0.11%
2024/01/26	5	17.97	0	0.00	17.94	5	12,251	0.04%
2024/01/25	10	18.00	9	18.00	18.02	1	12,232	0.01%
2024/01/24	0.3	17.86	0	0.00	17.85	0.3	11,931	0.00%
2024/01/23	0.2	17.85	0	0.00	17.86	0.2	11,933	0.00%
2024/01/22	1	17.85	0.1	17.77	17.82	0.9	11,849	0.01%
2024/01/18	1	16.98	0	0.00	17.01	1	11,561	0.01%
2024/01/17	13	17.10	0.1	17.04	16.97	12.9	11,465	0.11%
2024/01/16	22.2	17.95	2	18.00	17.94	20.2	11,181	0.18%
2024/01/15	1.2	18.11	0	0.00	18.10	1.2	10,772	0.01%
2024/01/12	1	17.96	1	18.03	18.01	0	10,652	0.00%
2024/01/11	1.1	17.97	0	0.00	18.00	1.1	10,600	0.01%
2024/01/10	6.6	17.91	2	17.94	17.90	4.6	10,527	0.04%
2024/01/09	1	17.98	1	18.11	17.96	0	10,434	0.00%
2024/01/08	1	18.00	1	18.03	17.95	0	10,398	0.00%
2024/01/05	4.3	17.91	0	0.00	17.91	4.3	10,305	0.04%
2024/01/04	2	17.96	0	0.00	17.97	2	10,228	0.02%
2024/01/03	8.3	18.04	0	0.00	17.98	8.3	10,211	0.08%
2024/01/02	0.2	18.27	3	18.32	18.29	-2.8	9,927	-0.03%
2023/12/29	0.3	18.46	13.1	18.51	18.52	-12.9	9,874	-0.13%
2023/12/28	0	0.00	6.2	18.48	18.46	-6.2	9,752	-0.06%
2023/12/27	0	0.00	21.1	18.47	18.49	-21.1	9,703	-0.22%
2023/12/26	1	18.24	17.3	18.25	18.26	-16.3	9,420	-0.17%
2023/12/25	6	18.11	6.1	18.15	18.14	-0.1	9,260	0.00%
2023/12/22	0.2	18.01	6	18.04	18.04	-5.8	8,975	-0.06%
2023/12/21	0.2	17.90	7	17.88	17.95	-6.8	8,802	-0.08%
2023/12/20	0.2	18.02	6	18.04	18.05	-5.8	8,759	-0.07%
2023/12/19	0.6	17.93	3	17.96	17.98	-2.4	8,430	-0.03%
2023/12/18	0.2	17.97	4	17.98	18.03	-3.8	8,501	-0.05%
2023/12/15	0	0.00	10.2	18.10	18.03	-10.2	8,414	-0.12%
2023/12/14	0.2	17.97	36.5	18.00	18.01	-36.4	8,222	-0.44%
2023/12/13	1	17.71	21.3	17.74	17.78	-20.3	7,749	-0.26%
2023/12/12	2.2	17.70	2	17.72	17.65	0.2	7,757	0.00%
2023/12/11	0	0.00	1	17.61	17.62	-1	7,795	-0.01%
2023/12/08	0.2	17.61	11	17.69	17.58	-10.8	7,802	-0.14%
2023/12/06	0	0.00	24	17.58	17.55	-24	7,854	-0.31%
2023/12/05	0.1	17.50	5	17.47	17.50	-4.9	7,818	-0.06%
2023/12/01	0.2	17.68	2	17.69	17.69	-1.8	7,818	-0.02%
2023/11/30	0	0.00	5	17.65	17.69	-5	7,820	-0.06%
2023/11/29	0	0.00	2	17.68	17.66	-2	7,839	-0.03%
2023/11/28	0.3	17.59	0	0.00	17.61	0.3	7,726	0.00%
2023/11/24	0.2	17.64	0	0.00	17.64	0.2	7,616	0.00%
2023/11/22	3.5	17.66	2	17.70	17.67	1.5	7,594	0.02%
2023/11/21	0	0.00	24	17.77	17.79	-24	7,633	-0.31%
2023/11/20	0.2	17.55	0	0.00	17.58	0.2	7,513	0.00%
2023/11/17	1	17.56	3	17.56	17.53	-2	7,461	-0.03%
2023/11/16	1.1	17.49	0	0.00	17.44	1.1	7,268	0.02%
2023/11/15	2	17.52	4	17.52	17.46	-2	7,226	-0.03%
2023/11/14	0	0.00	12	17.33	17.33	-12	7,237	-0.17%
2023/11/13	0	0.00	3	17.34	17.28	-3	7,225	-0.04%
2023/11/10	0.2	17.09	6	17.07	17.07	-5.8	7,180	-0.08%
2023/11/08	0	0.00	7	17.17	17.13	-7	7,323	-0.10%
2023/11/07	0	0.00	2	16.96	16.99	-2	7,284	-0.03%
2023/11/06	0	0.00	8	17.01	16.98	-8	7,417	-0.11%
2023/11/03	0.1	16.77	0	0.00	16.79	0.1	7,365	0.00%
2023/11/02	0	0.00	2	16.65	16.71	-2	7,439	-0.03%
2023/11/01	2	16.25	0	0.00	16.28	2	7,484	0.03%
2023/10/31	4	16.27	1	16.30	16.22	3	7,611	0.04%
2023/10/27	1.2	16.36	0	0.00	16.35	1.2	8,009	0.01%
2023/10/26	12.1	16.38	10	16.40	16.36	2.1	8,241	0.03%
2023/10/25	0	0.00	3	16.78	16.71	-3	8,415	-0.04%
2023/10/24	4	16.54	1	16.61	16.67	3	8,648	0.03%
2023/10/23	2	16.64	0	0.00	16.63	2	8,708	0.02%
2023/10/20	3.1	16.75	0	0.00	16.86	3.1	9,136	0.03%
2023/10/19	1	16.85	0	0.00	16.85	1	9,178	0.01%
2023/10/18	9.1	16.86	0	0.00	16.82	9.1	9,258	0.10%
2023/10/17	0.2	17.18	0	0.00	17.10	0.2	9,237	0.00%
2023/10/16	0.1	17.14	0	0.00	17.13	0.1	9,450	0.00%
2023/10/13	1.1	17.25	1	17.25	17.27	0.1	9,745	0.00%
2023/10/12	1.1	17.28	1	17.27	17.28	0.1	9,979	0.00%
2023/10/11	0	0.00	15	17.26	17.21	-15	10,485	-0.14%
2023/10/05	0	0.00	2	17.02	17.03	-2	11,359	-0.02%
2023/10/04	3	16.80	15	16.68	16.83	-12	11,467	-0.10%
2023/10/03	0	0.00	1	17.08	16.95	-1	11,522	-0.01%
2023/10/02	0	0.00	3	16.94	17.05	-3	11,625	-0.03%
2023/09/26	2	16.65	1	16.65	16.58	1	12,185	0.01%
2023/09/25	0	0.00	1	16.80	16.81	-1	12,400	-0.01%
2023/09/22	1.1	16.50	20	16.50	16.65	-18.9	12,465	-0.15%
2023/09/21	3	16.62	5	16.63	16.61	-2	12,518	-0.02%
2023/09/20	3.1	16.88	0	0.00	16.85	3.1	12,469	0.02%
2023/09/19	2.1	16.99	4	17.00	16.98	-2	12,578	-0.02%
2023/09/18	1.1	17.08	2	17.11	17.06	-0.9	12,658	-0.01%
2023/09/15	1	17.16	17	17.24	17.28	-16	12,841	-0.12%
2023/09/13	2	16.84	1	16.86	16.86	1	13,021	0.01%
2023/09/12	0	0.00	61	16.80	16.89	-61	13,210	-0.46%
2023/09/11	12.4	16.70	0	0.00	16.70	12.4	13,595	0.09%
2023/09/08	2.1	16.91	0	0.00	16.90	2.1	13,902	0.02%
2023/09/07	2	17.09	0	0.00	17.04	2	14,633	0.01%
2023/09/06	0	0.00	12	17.20	17.18	-12	14,850	-0.08%
2023/09/05	4	17.15	0	0.00	17.16	4	14,939	0.03%
2023/09/04	0	0.00	15	17.07	17.12	-15	15,050	-0.10%
2023/09/01	2	17.09	4	17.07	17.01	-2	15,303	-0.01%
2023/08/31	0	0.00	5	17.09	17.07	-5	15,420	-0.03%
2023/08/30	0	0.00	3	17.15	17.09	-3	15,533	-0.02%
2023/08/29	1	16.92	2	16.91	16.99	-1	15,816	-0.01%
2023/08/28	1	16.92	7	16.96	16.92	-6	15,857	-0.04%
2023/08/25	5.1	16.92	6	17.00	16.88	-0.9	15,972	-0.01%
2023/08/24	8	17.38	7	17.35	17.33	1	16,169	0.01%
2023/08/22	1	16.87	8	16.95	16.87	-7	16,954	-0.04%
2023/08/21	3	16.78	0	0.00	16.74	3	17,253	0.02%
2023/08/18	0.1	16.78	0	0.00	16.79	0.1	17,212	0.00%
2023/08/17	0	17.00	1	16.92	17.02	-1	17,062	-0.01%
2023/08/16	7.1	16.78	0	0.00	16.92	7.1	16,979	0.04%
2023/08/14	2	17.14	12	17.11	17.12	-10	17,114	-0.06%
2023/08/11	3	17.30	0	0.00	17.23	3	17,097	0.02%
2023/08/10	6.1	17.22	0	0.00	17.20	6.1	17,044	0.04%
2023/08/09	0	0.00	5	17.56	17.55	-5	16,913	-0.03%
2023/08/08	2	17.60	13	17.59	17.62	-11	16,904	-0.07%
2023/08/07	0.1	17.75	20	17.77	17.76	-19.9	16,812	-0.12%
2023/08/04	2	17.32	14	17.42	17.44	-12	16,742	-0.07%
2023/08/02	15.3	17.68	0	0.00	17.47	15.3	16,610	0.09%
2023/07/31	2.3	17.89	53	17.92	17.84	-50.8	16,247	-0.31%
2023/07/28	2.1	17.92	12.5	18.04	18.06	-10.3	15,908	-0.06%
2023/07/27	1	17.95	2	17.98	17.92	-1	15,626	-0.01%
2023/07/26	2	17.91	4.9	17.93	17.91	-2.9	15,393	-0.02%
2023/07/25	1.3	18.12	61.2	18.08	17.98	-59.9	15,259	-0.39%
2023/07/24	0	0.00	13	17.88	17.88	-13	14,764	-0.09%
2023/07/21	3.1	17.41	2.2	17.58	17.65	1	14,599	0.01%
2023/07/20	0	0.00	4	17.74	17.73	-4	14,612	-0.03%
2023/07/19	6	17.67	0	0.00	17.68	6	14,575	0.04%
2023/07/18	0	0.00	10.1	17.85	17.90	-10.1	14,455	-0.07%
2023/07/17	1.1	17.88	2.2	17.84	17.85	-1.2	14,178	-0.01%
2023/07/14	3.1	17.70	64	17.79	17.83	-60.9	13,975	-0.44%
2023/07/13	1	17.68	54.1	17.70	17.59	-53.1	13,456	-0.39%
2023/07/12	1	17.15	11.1	17.29	17.31	-10.1	12,792	-0.08%
2023/07/11	0	0.00	14	17.08	17.11	-14	12,509	-0.11%
2023/07/10	0	0.00	2	16.88	16.79	-2	12,464	-0.02%
2023/07/07	1.1	16.78	1	16.82	16.84	0.1	12,416	0.00%
2023/07/06	0.1	16.96	1	16.95	16.93	-0.9	12,291	-0.01%
2023/07/05	0	0.00	3	17.26	17.22	-3	12,159	-0.02%
2023/07/04	2	17.22	15.5	17.24	17.30	-13.5	12,128	-0.11%
2023/07/03	33	17.05	9	17.06	17.08	24	11,735	0.20%
2023/06/30	0.1	16.71	7	16.78	16.82	-6.9	11,574	-0.06%
2023/06/29	0	0.00	1	16.91	16.76	-1	11,565	-0.01%
2023/06/28	3	16.75	4	16.73	16.73	-1	11,475	-0.01%
2023/06/27	2	16.74	11	16.71	16.67	-9	11,457	-0.08%
2023/06/26	1	16.85	14	16.85	16.82	-13	11,363	-0.11%
2023/06/21	0.1	16.99	2	16.98	16.98	-1.9	11,469	-0.02%
2023/06/20	4	17.03	11	17.00	16.96	-7	11,398	-0.06%
2023/06/19	3	17.09	18.3	17.10	17.11	-15.3	11,412	-0.13%
2023/06/16	0.8	17.03	23	17.02	17.05	-22.2	11,176	-0.20%
2023/06/15	0.1	17.00	4	17.11	17.11	-4	10,985	-0.04%
2023/06/14	1.1	16.94	7	16.94	16.97	-5.9	10,657	-0.05%
2023/06/13	0	0.00	34.9	16.82	16.92	-34.9	10,349	-0.34%
2023/06/12	0.2	16.54	32	16.50	16.51	-31.9	9,615	-0.33%
2023/06/09	0	0.00	2	16.37	16.37	-2	9,423	-0.02%
2023/06/08	2	16.25	6	16.29	16.17	-4	9,368	-0.04%
2023/06/07	0	0.00	12	16.34	16.38	-12	9,343	-0.13%
2023/06/06	3.4	16.17	1	16.13	16.15	2.4	9,051	0.03%
2023/06/05	2.2	16.17	1	16.14	16.13	1.2	9,032	0.01%
2023/06/02	0	0.00	8.2	16.20	16.18	-8.2	9,094	-0.09%
2023/05/31	2.6	16.08	10	16.18	16.13	-7.4	9,047	-0.08%
2023/05/30	0	0.00	11	16.16	16.18	-11	8,949	-0.12%
2023/05/29	14.2	16.14	27	16.14	16.12	-12.8	8,793	-0.15%
2023/05/26	0	0.00	145.2	15.86	15.91	-145.2	8,459	-1.72%	大賣/鉅額交易
2023/05/25	0	0.00	2	15.48	15.50	-2	7,882	-0.03%
2023/05/24	0	0.00	11	15.19	15.25	-11	7,636	-0.14%
2023/05/23	0	0.00	1	15.25	15.27	-1	7,618	-0.01%
2023/05/22	0.1	15.25	0	0.00	15.24	0.1	7,626	0.00%
2023/05/19	0.2	15.25	14	15.27	15.28	-13.8	7,650	-0.18%
2023/05/18	0	0.00	7	15.22	15.20	-7	7,519	-0.09%
2023/05/17	1	14.94	13	15.02	15.05	-12	7,458	-0.16%
2023/05/15	8.1	14.75	12	14.72	14.74	-4	7,419	-0.05%
2023/05/12	0	0.00	0.2	14.78	14.80	-0.2	7,488	0.00%
2023/05/11	8	14.80	1	14.81	14.79	7	7,506	0.09%
2023/05/10	2.2	14.90	0	0.00	14.88	2.2	7,696	0.03%
2023/05/09	0	0.00	2	15.00	15.01	-2	7,685	-0.03%
2023/05/08	1	14.99	0	0.00	15.00	1	7,741	0.01%
2023/05/05	1.2	14.91	3	14.86	14.88	-1.8	7,789	-0.02%
2023/05/04	0	0.00	8	14.82	14.86	-8	7,939	-0.10%
2023/05/03	3	14.79	2	14.80	14.83	1	8,024	0.01%
2023/05/02	3	14.85	1.3	14.88	14.85	1.7	8,105	0.02%
2023/04/28	2	14.75	7	14.74	14.79	-5	8,332	-0.06%
2023/04/27	1	14.61	12.5	14.55	14.60	-11.5	8,397	-0.14%
2023/04/26	4.2	14.48	5	14.48	14.52	-0.8	8,493	-0.01%
2023/04/25	11.2	14.59	8	14.70	14.57	3.2	8,517	0.04%
2023/04/24	4	14.83	0	0.00	14.86	4	8,363	0.05%
2023/04/21	3.3	14.94	9	14.93	14.88	-5.7	8,340	-0.07%
2023/04/20	0	0.00	7	14.99	14.98	-7	8,322	-0.08%
2023/04/19	4.2	15.03	0	0.00	15.01	4.2	8,376	0.05%
2023/04/18	3	15.09	2	15.09	15.09	1	8,312	0.01%
2023/04/17	1.2	15.11	3	15.14	15.15	-1.8	8,285	-0.02%
2023/04/14	9	15.19	0	0.00	15.22	9	8,273	0.11%
2023/04/13	5.1	15.14	0	0.00	15.10	5.1	8,251	0.06%
2023/04/12	0.1	15.24	2	15.24	15.23	-1.9	8,137	-0.02%
2023/04/11	2	15.24	1	15.28	15.25	1	8,104	0.01%
2023/04/10	2.1	15.23	0	0.00	15.24	2.1	8,171	0.03%
2023/04/07	0.5	15.25	0	0.00	15.24	0.5	8,165	0.01%
2023/04/06	2	15.25	4	15.27	15.24	-2	8,107	-0.02%
2023/03/31	1.5	15.39	15	15.35	15.38	-13.5	8,098	-0.17%
2023/03/30	0	0.00	2	15.32	15.32	-2	8,008	-0.02%
2023/03/29	0.5	15.24	3	15.13	15.17	-2.5	7,945	-0.03%
2023/03/28	1	15.15	0	0.00	15.16	1	8,007	0.01%
2023/03/27	3	15.42	3	15.39	15.33	0	7,964	0.00%
2023/03/24	0.2	15.42	4	15.40	15.47	-3.8	8,071	-0.05%
2023/03/23	1	15.21	10	15.30	15.34	-9	7,919	-0.11%
2023/03/22	0	0.00	5.5	15.21	15.24	-5.5	7,785	-0.07%
2023/03/20	3	14.92	0	0.00	14.91	3	7,611	0.04%
2023/03/17	2.2	14.93	4	14.96	14.97	-1.8	7,617	-0.02%
2023/03/15	0	0.00	0.7	14.85	14.77	-0.7	7,551	-0.01%
2023/03/14	4.2	14.78	5	14.80	14.75	-0.8	7,566	-0.01%
2023/03/10	6.3	14.88	0	0.00	14.87	6.3	7,480	0.08%
2023/03/09	1	15.15	2	15.17	15.13	-1	7,573	-0.01%
2023/03/08	1	15.10	0	0.00	15.15	1	7,596	0.01%
2023/03/07	2	15.27	6	15.21	15.25	-4	7,514	-0.05%
2023/03/06	3	15.12	1.6	15.15	15.12	1.5	7,416	0.02%
2023/03/03	0	14.96	1	14.99	14.92	-1	7,237	-0.01%
2023/03/01	3	14.57	6	14.86	14.93	-3	7,229	-0.04%
2023/02/24	2.2	14.76	1	14.93	14.70	1.2	7,110	0.02%
2023/02/23	0.1	14.75	2	14.87	14.84	-1.9	7,099	-0.03%
2023/02/22	6.4	14.60	0	0.00	14.61	6.4	7,134	0.09%
2023/02/21	1.5	14.78	3	14.81	14.81	-1.5	7,183	-0.02%
2023/02/20	1	14.75	1	14.76	14.76	0	7,433	0.00%
2023/02/17	4.3	14.71	0	0.00	14.74	4.3	7,692	0.06%
2023/02/16	0.2	14.86	1	14.75	14.86	-0.8	7,773	-0.01%
2023/02/15	12.2	14.74	6	14.71	14.71	6.2	8,110	0.08%
2023/02/14	0	0.00	1	14.99	14.97	-1	8,036	-0.01%
2023/02/13	0	14.87	0	0.00	14.87	0	8,117	0.00%
2023/02/10	1	14.97	1	14.98	14.97	0	8,122	0.00%
2023/02/09	0	0.00	1	14.95	14.96	-1	8,128	-0.01%
2023/02/08	1	14.95	4	14.92	14.94	-3	8,122	-0.04%
2023/02/07	1.1	14.64	20	14.63	14.66	-18.9	8,011	-0.24%
2023/02/06	1.7	14.75	0	0.00	14.70	1.7	8,017	0.02%
2023/02/03	0.2	14.90	1	14.90	14.88	-0.8	8,007	-0.01%
2023/02/02	2	14.85	6	14.86	14.88	-4	7,940	-0.05%
2023/02/01	1	14.60	1	14.65	14.64	0	7,786	0.00%
2023/01/31	5.1	14.57	0.3	14.65	14.53	4.8	7,746	0.06%
2023/01/30	0	0.00	13	14.61	14.67	-13	7,726	-0.17%
2023/01/17	1	14.40	3	14.42	14.41	-2	7,756	-0.03%
2023/01/16	2.2	14.44	1	14.45	14.40	1.2	7,755	0.02%
2023/01/13	11	14.41	2.2	14.35	14.34	8.8	7,786	0.11%
2023/01/12	11.2	14.32	0	0.00	14.30	11.2	7,868	0.14%
2023/01/11	2	14.33	1	14.35	14.34	1	7,960	0.01%
2023/01/09	0	0.00	2	14.17	14.23	-2	8,198	-0.02%
2023/01/06	0.2	13.84	0	0.00	13.83	0.2	8,176	0.00%
2023/01/03	1	13.44	5	13.65	13.67	-4	8,789	-0.05%
2022/12/30	0.2	13.59	0	0.00	13.55	0.2	8,881	0.00%
2022/12/29	1.2	13.41	6	13.44	13.48	-4.8	8,962	-0.05%
2022/12/28	8	13.55	0	0.00	13.50	8	9,133	0.09%
2022/12/27	2	13.75	0	0.00	13.74	2	9,196	0.02%
2022/12/26	1	13.69	5	13.68	13.68	-4	9,320	-0.04%
2022/12/23	1	13.68	4	13.63	13.67	-3	9,553	-0.03%
2022/12/22	1	13.87	0	0.00	13.85	1	9,785	0.01%
2022/12/21	1	13.75	0	0.00	13.69	1	10,201	0.01%
2022/12/20	6.3	13.78	0	0.00	13.68	6.3	10,374	0.06%
2022/12/19	0.2	14.02	0	0.00	13.96	0.2	10,768	0.00%
2022/12/16	0	13.99	0	0.00	14.03	0	11,049	0.00%
2022/12/15	0.1	14.28	0	0.00	14.26	0.1	11,061	0.00%
2022/12/13	3	14.16	0	0.00	14.14	3	11,110	0.03%
2022/12/12	0.1	14.15	0	0.00	14.18	0.1	11,188	0.00%
2022/12/09	0	0.00	2	14.30	14.29	-2	11,365	-0.02%
2022/12/08	0.1	14.12	0	0.00	14.10	0.1	11,352	0.00%
2022/12/07	1.3	14.27	0	0.00	14.25	1.3	11,458	0.01%
2022/12/06	2	14.52	0	0.00	14.42	2	11,445	0.02%
2022/12/02	1.2	14.58	1	14.65	14.67	0.2	11,739	0.00%
2022/12/01	1	14.76	16	14.73	14.69	-15	11,906	-0.13%
2022/11/28	2.1	14.26	0	0.00	14.24	2.1	12,067	0.02%
2022/11/25	1.2	14.50	0	0.00	14.49	1.2	12,322	0.01%
2022/11/24	0	0.00	5.4	14.51	14.53	-5.4	12,330	-0.04%
2022/11/23	3	14.38	0	0.00	14.34	3	12,294	0.02%
2022/11/22	2	14.31	0.1	14.31	14.32	1.9	12,550	0.02%
2022/11/21	2	14.38	0	0.00	14.26	2	12,575	0.02%
2022/11/18	2.2	14.34	1	14.45	14.34	1.2	12,568	0.01%
2022/11/17	2.1	14.37	0	0.00	14.40	2.1	12,549	0.02%
2022/11/16	2	14.38	1	14.36	14.36	1	12,512	0.01%
2022/11/15	2	14.28	16	14.22	14.33	-14	12,365	-0.11%
2022/11/14	0	0.00	3	13.88	13.86	-3	12,084	-0.02%
2022/11/11	0.7	13.72	4	13.75	13.74	-3.3	12,025	-0.03%
2022/11/10	0.1	13.16	4	13.15	13.15	-3.9	11,709	-0.03%
2022/11/08	3.5	12.88	0	0.00	12.84	3.5	11,803	0.03%
2022/11/04	2.7	12.55	0	0.00	12.58	2.7	11,880	0.02%
2022/11/03	9.5	12.54	10	12.51	12.56	-0.5	11,927	0.00%
2022/11/02	1	12.65	0	0.00	12.66	1	11,923	0.01%
2022/11/01	2	12.55	0	0.00	12.57	2	11,987	0.02%
2022/10/28	0.7	12.34	0	0.00	12.30	0.7	12,211	0.01%
2022/10/27	0.3	12.41	0	0.00	12.46	0.3	12,256	0.00%
2022/10/26	1	12.25	0	0.00	12.29	1	12,369	0.01%
2022/10/25	3	12.31	5	12.32	12.25	-2	12,355	-0.02%
2022/10/24	1	12.55	1	12.55	12.52	0	12,126	0.00%
2022/10/21	1.2	12.49	0	0.00	12.45	1.2	12,116	0.01%
2022/10/20	1	12.33	1	12.52	12.52	0	12,047	0.00%
2022/10/19	1.1	12.64	10	12.72	12.60	-8.9	11,973	-0.07%
2022/10/18	2	12.73	1	12.65	12.74	1	11,909	0.01%
2022/10/17	1.2	12.55	1	12.63	12.65	0.2	11,937	0.00%
2022/10/14	0.2	12.84	0	0.00	12.82	0.2	11,853	0.00%
2022/10/13	5	12.46	4	12.50	12.42	1	11,930	0.01%
2022/10/12	4.1	12.52	0	0.00	12.53	4.1	11,846	0.03%
2022/10/11	6.5	12.59	0	0.00	12.56	6.5	11,820	0.05%
2022/10/07	6.2	13.24	2	13.18	13.18	4.2	11,523	0.04%
2022/10/06	2	13.38	3	13.40	13.39	-1	11,478	-0.01%
2022/10/05	4	13.31	4	13.32	13.32	0	11,712	0.00%
2022/10/04	2	12.94	0	0.00	12.98	2	11,704	0.02%
2022/10/03	8.1	12.59	0	0.00	12.60	8.1	11,642	0.07%
2022/09/30	2.4	12.69	2	12.68	12.74	0.4	11,687	0.00%
2022/09/29	1	12.96	2	12.91	12.82	-1	11,704	-0.01%
2022/09/28	14.4	12.94	0	0.00	12.85	14.4	11,624	0.12%
2022/09/27	8.1	13.18	8	13.20	13.20	0.1	11,473	0.00%
2022/09/26	15.3	13.21	8	13.19	13.17	7.3	11,739	0.06%
2022/09/23	2.7	13.61	1	13.53	13.52	1.7	11,915	0.01%
2022/09/22	19.2	13.62	2	13.65	13.65	17.2	11,970	0.14%
2022/09/21	16.5	13.88	0	0.00	13.82	16.5	11,918	0.14%
2022/09/20	0	0.00	4	13.90	13.96	-4	11,897	-0.03%
2022/09/19	9.4	13.84	2	13.83	13.84	7.4	12,012	0.06%
2022/09/16	2	13.91	0	0.00	13.89	2	12,038	0.02%
2022/09/15	0.8	14.10	5	14.09	14.07	-4.2	12,342	-0.03%
2022/09/14	3.3	14.02	1	13.98	14.04	2.3	12,704	0.02%
2022/09/08	2.2	13.94	11	13.94	13.95	-8.8	13,206	-0.07%
2022/09/07	2.1	13.81	0	0.00	13.81	2.1	13,163	0.02%
2022/09/06	3	14.10	0	0.00	14.03	3	13,093	0.02%
2022/09/05	1	13.99	0	0.00	14.03	1	13,137	0.01%
2022/09/02	3.5	14.06	0	0.00	14.03	3.5	13,245	0.03%
2022/09/01	19.4	14.20	0	0.00	14.16	19.4	13,100	0.15%
2022/08/31	2	14.30	0	0.00	14.49	2	12,834	0.02%
2022/08/29	6	14.28	5	14.31	14.28	1	12,919	0.01%
2022/08/26	0.2	14.71	10	14.67	14.67	-9.8	12,749	-0.08%
2022/08/24	1	14.51	7.5	14.57	14.50	-6.5	12,919	-0.05%
2022/08/23	11.2	14.56	0	0.00	14.54	11.2	13,028	0.09%
2022/08/22	6.3	14.76	0	0.00	14.72	6.3	13,138	0.05%
2022/08/19	2.2	14.95	0	0.00	14.92	2.2	13,147	0.02%
2022/08/18	4.1	14.82	0	0.00	14.90	4.1	13,211	0.03%
2022/08/17	2	14.97	0	0.00	14.98	2	13,218	0.02%
2022/08/16	5	14.99	0	0.00	14.98	5	13,274	0.04%
2022/08/15	1	15.21	0	0.00	15.22	1	13,249	0.01%
2022/08/12	1.2	15.08	0	0.00	15.06	1.2	13,173	0.01%
2022/08/11	1	14.97	0	0.00	14.96	1	13,265	0.01%
2022/08/10	0.5	14.77	3	14.72	14.72	-2.5	13,347	-0.02%
2022/08/08	1	14.83	10.4	14.85	14.85	-9.4	13,472	-0.07%
2022/08/05	0	0.00	1	14.90	14.90	-1	13,577	-0.01%
2022/08/04	4	14.57	10	14.53	14.55	-6	13,782	-0.04%
2022/08/03	0	0.00	7	14.47	14.51	-7	13,767	-0.05%
2022/08/02	5	14.37	0	0.00	14.43	5	14,030	0.04%
2022/08/01	0	14.63	1	14.60	14.66	-1	14,102	-0.01%
2022/07/29	1	14.75	0	0.00	14.68	1	14,264	0.01%
2022/07/27	1	14.55	0	0.00	14.56	1	14,332	0.01%
2022/07/26	4.2	14.43	0	0.00	14.46	4.2	14,410	0.03%
2022/07/25	5.2	14.60	1	14.60	14.63	4.2	14,536	0.03%
2022/07/22	4.4	14.75	0	0.00	14.68	4.4	14,811	0.03%
2022/07/20	1	14.40	1	14.51	14.39	0	15,668	0.00%
2022/07/19	2.2	14.28	182.2	14.27	14.27	-180	16,185	-1.11%	大賣/鉅額交易
2022/07/18	1	14.29	3	14.31	14.31	-2	16,688	-0.01%
2022/07/15	11	14.21	0	14.23	14.21	11	16,789	0.07%
2022/07/14	1	13.99	3	14.01	13.96	-2	16,882	-0.01%
2022/07/13	1	13.89	0	0.00	13.85	1	17,012	0.01%
2022/07/12	4	13.50	0	0.00	13.48	4	17,008	0.02%
2022/07/11	1.5	13.80	0	0.00	13.80	1.5	17,665	0.01%
2022/07/08	3.4	13.88	4	13.99	13.90	-0.6	17,839	0.00%
2022/07/07	4	13.72	5	13.52	13.74	-1	18,003	-0.01%
2022/07/06	6.5	13.29	3	13.40	13.24	3.5	18,312	0.02%
2022/07/05	10	13.48	0	0.00	13.56	10	19,491	0.05%
2022/07/04	1.1	13.50	5	13.49	13.45	-3.9	20,239	-0.02%
2022/07/01	13.3	13.78	0	0.00	13.58	13.3	20,803	0.06%
2022/06/30	8.1	14.11	0	0.00	14.09	8.1	20,734	0.04%
2022/06/29	1.6	14.48	0	0.00	14.45	1.6	20,720	0.01%
2022/06/28	4	14.54	0	0.00	14.57	4	20,721	0.02%
2022/06/27	7	14.74	3	14.82	14.73	4	20,805	0.02%
2022/06/24	1	14.45	6	14.54	14.45	-5	20,899	-0.02%
2022/06/23	25.1	14.49	2	14.35	14.40	23.1	21,038	0.11%
2022/06/22	4.1	14.76	0	0.00	14.69	4.1	20,678	0.02%
2022/06/21	2	14.88	3	15.00	15.09	-1	20,474	0.00%
2022/06/20	42	14.81	7	14.80	14.76	35	20,491	0.17%
2022/06/17	17.2	14.90	1	14.95	14.90	16.2	20,332	0.08%
2022/06/16	12.5	15.25	0	0.00	15.13	12.5	19,957	0.06%
2022/06/15	5.8	15.32	0	0.00	15.25	5.8	20,037	0.03%
2022/06/14	3	15.24	0	0.00	15.36	3	20,322	0.01%
2022/06/13	5.3	15.41	6	15.46	15.40	-0.7	20,776	0.00%
2022/06/10	3.7	15.81	0	0.00	15.86	3.7	21,667	0.02%
2022/06/08	0	0.00	3	15.96	15.92	-3	22,281	-0.01%
2022/06/07	2.9	15.76	2	15.77	15.74	0.9	22,477	0.00%
2022/06/06	3	15.80	1	15.96	15.93	2	22,863	0.01%
2022/06/02	5.4	15.86	0	0.00	15.80	5.4	24,122	0.02%
2022/06/01	6.9	16.03	6	16.01	15.96	0.9	25,330	0.00%
2022/05/31	3	15.88	2	15.83	15.95	1	25,536	0.00%
2022/05/30	1.3	15.71	4	15.69	15.77	-2.7	25,459	-0.01%
2022/05/27	1	15.34	0	0.00	15.42	1	25,444	0.00%
2022/05/26	6	15.19	4	15.19	15.13	2	25,554	0.01%
2022/05/24	3	15.31	0	0.00	15.15	3	26,567	0.01%
2022/05/23	2	15.48	3	15.44	15.41	-1	26,587	0.00%
2022/05/20	2.3	15.45	1	15.46	15.45	1.3	27,101	0.00%
2022/05/19	2	15.25	2	15.26	15.32	0	27,147	0.00%
2022/05/18	4.5	15.51	2	15.53	15.51	2.5	27,084	0.01%
2022/05/17	3	15.32	0.2	15.28	15.37	2.8	27,107	0.01%
2022/05/16	12	15.29	0	0.00	15.18	12	27,197	0.04%
2022/05/13	0	0.00	16	15.03	15.11	-16	27,422	-0.06%
2022/05/12	4.3	14.98	12	15.05	14.92	-7.7	27,802	-0.03%
2022/05/11	4	15.15	2	15.04	15.12	2	27,620	0.01%
2022/05/10	8.3	14.90	12	14.90	15.08	-3.7	27,643	-0.01%
2022/05/09	13.4	15.09	1	15.11	15.07	12.4	27,519	0.05%
2022/05/06	13	15.22	2	15.24	15.28	11	27,527	0.04%
2022/05/05	1	15.60	0	0.00	15.57	1	27,728	0.00%
2022/05/04	2	15.36	0	0.00	15.36	2	28,009	0.01%
2022/05/03	4.2	15.31	0	0.00	15.33	4.2	28,510	0.01%
2022/04/29	0	0.00	7	15.44	15.40	-7	28,744	-0.02%
2022/04/28	5.2	15.23	6	15.22	15.23	-0.9	29,240	0.00%
2022/04/27	72	15.02	32	15.06	15.09	40	29,309	0.14%
2022/04/26	11.3	15.30	22	15.28	15.31	-10.7	28,911	-0.04%
2022/04/25	53.8	15.37	8	15.36	15.33	45.8	29,443	0.16%
2022/04/22	17.8	15.67	1	15.71	15.71	16.8	29,162	0.06%
2022/04/21	11.7	15.96	0	0.00	15.90	11.7	29,114	0.04%
2022/04/20	18	15.80	8	15.80	15.82	10	29,187	0.03%
2022/04/19	6	15.82	10	15.74	15.70	-4	29,134	-0.01%
2022/04/18	17.2	15.65	1	15.62	15.65	16.2	29,234	0.06%
2022/04/15	72.9	15.73	5	15.78	15.68	67.9	29,229	0.23%
2022/04/14	19	16.03	1	16.04	16.03	18	28,961	0.06%
2022/04/13	9	15.96	4	15.99	16.04	5	29,199	0.02%
2022/04/12	61.3	15.69	0	0.00	15.70	61.3	29,207	0.21%
2022/04/11	134.1	15.80	2	15.81	15.69	132.1	28,947	0.46%	大買/鉅額交易
2022/04/08	69.6	16.04	4	16.04	16.04	65.6	27,781	0.24%
2022/04/07	61.6	16.20	1	16.14	16.11	60.6	26,888	0.23%
2022/04/06	42.1	16.41	1	16.38	16.41	41.1	26,149	0.16%
2022/04/01	17.5	16.60	0.5	16.65	16.64	17	25,797	0.07%
2022/03/31	14.2	16.83	4	16.87	16.81	10.2	25,776	0.04%
2022/03/30	7.4	16.87	1	16.90	16.88	6.4	25,933	0.02%
2022/03/29	6.6	16.73	13	16.71	16.73	-6.4	26,083	-0.02%
2022/03/28	10.1	16.69	5	16.66	16.78	5.1	25,972	0.02%
2022/03/25	5	16.97	1	16.99	16.98	4	25,883	0.02%
2022/03/23	10.1	16.96	3.6	16.97	16.95	6.5	25,715	0.03%
2022/03/22	3.1	16.79	6	16.80	16.80	-2.9	25,757	-0.01%
2022/03/21	5	16.88	23	16.87	16.83	-18	25,675	-0.07%
2022/03/18	10.1	16.72	1.5	16.71	16.73	8.6	25,632	0.03%
2022/03/17	17.3	16.67	18	16.69	16.78	-0.7	25,491	0.00%
2022/03/16	35.2	16.11	6	16.06	16.15	29.2	25,130	0.12%
2022/03/15	82.5	16.18	0	0.00	16.11	82.5	24,577	0.34%
2022/03/14	29.2	16.58	30	16.60	16.50	-0.8	23,695	0.00%
2022/03/11	6.5	16.75	4	16.68	16.68	2.5	23,398	0.01%
2022/03/10	16.4	16.88	9	16.90	16.90	7.4	23,247	0.03%
2022/03/09	17	16.41	42	16.42	16.42	-25	23,071	-0.11%
2022/03/08	57.8	16.36	5	16.27	16.22	52.8	22,900	0.23%
2022/03/07	75.5	16.79	0	0.00	16.75	75.5	21,843	0.35%
2022/03/04	25.2	17.24	0	0.00	17.22	25.2	20,768	0.12%
2022/03/03	10.4	17.47	2	17.47	17.45	8.4	20,607	0.04%
2022/03/02	13.2	17.39	0	0.00	17.42	13.2	20,814	0.06%
2022/03/01	1.1	17.54	2	17.53	17.53	-0.9	20,657	0.00%
2022/02/25	17.3	17.25	4	17.20	17.23	13.3	20,648	0.06%
2022/02/24	60.8	17.37	2	17.40	17.24	58.8	20,455	0.29%
2022/02/23	4	17.62	1	17.62	17.71	3	19,855	0.02%
2022/02/22	29.4	17.57	3	17.55	17.62	26.4	20,062	0.13%
2022/02/21	4	17.81	0	0.00	17.85	4	19,793	0.02%
2022/02/18	7	17.84	0	0.00	17.87	7	19,934	0.04%
2022/02/17	4	17.94	8	17.93	17.90	-4	20,115	-0.02%
2022/02/16	2	17.88	9	17.92	17.91	-7	20,429	-0.03%
2022/02/15	17.8	17.66	0	0.00	17.63	17.8	20,841	0.09%
2022/02/14	50.1	17.65	0	0.00	17.65	50.1	20,557	0.24%
2022/02/11	3.4	18.04	4	18.03	18.06	-0.6	20,227	0.00%
2022/02/10	12.3	18.01	6	18.09	18.12	6.3	20,784	0.03%
2022/02/09	9.9	17.82	0	0.00	17.95	9.9	20,838	0.05%
2022/02/08	9.3	17.77	1	17.82	17.79	8.3	21,179	0.04%
2022/02/07	22.6	17.66	6	17.72	17.67	16.6	21,046	0.08%
2022/01/26	82.8	17.70	10	17.72	17.69	72.8	20,705	0.35%
2022/01/25	36.3	17.81	1	17.81	17.81	35.3	20,540	0.17%
2022/01/24	21	17.91	2	17.90	18.05	19	20,119	0.09%
2022/01/21	48.5	17.90	14	17.88	17.84	34.5	19,919	0.17%
2022/01/20	27.1	18.13	1	18.18	18.17	26.1	19,337	0.13%
2022/01/19	24.7	18.23	4	18.27	18.20	20.7	19,241	0.11%
2022/01/18	60	18.51	0	0.00	18.42	60	19,116	0.31%
2022/01/17	13	18.95	4	19.03	19.06	9	18,411	0.05%
2022/01/14	20.7	18.75	3	18.76	18.78	17.7	18,099	0.10%
2022/01/13	15.2	18.86	0	0.00	18.88	15.2	17,753	0.09%
2022/01/12	6	18.75	24	18.79	18.80	-18	17,639	-0.10%
2022/01/11	11.6	18.73	2	18.66	18.75	9.6	17,639	0.05%
2022/01/10	18	18.72	10	18.79	18.83	8	17,562	0.05%
2022/01/07	22	18.86	3	18.90	18.83	19	17,563	0.11%
2022/01/06	20.9	18.98	1	18.98	19.01	19.9	17,197	0.12%
2022/01/05	9.2	19.33	3	19.32	19.32	6.2	17,072	0.04%
2022/01/04	13	19.21	6	19.21	19.26	7	17,069	0.04%
2022/01/03	8	18.99	12	19.07	18.97	-4	16,901	-0.02%
2021/12/30	0.8	18.99	16	18.98	18.99	-15.2	16,969	-0.09%
2021/12/29	0	0.00	5	19.01	19.02	-5	17,228	-0.03%
2021/12/28	10	18.92	42.2	18.95	18.96	-32.2	17,563	-0.18%
2021/12/27	0.1	18.79	10.5	18.83	18.80	-10.4	17,709	-0.06%
2021/12/24	10	18.65	14	18.65	18.60	-4	18,427	-0.02%
2021/12/23	0	0.00	23	18.56	18.54	-23	18,563	-0.12%
2021/12/22	1	18.38	6	18.42	18.43	-5	19,112	-0.03%
2021/12/20	3.1	18.20	10	18.27	18.15	-7	19,044	-0.04%
2021/12/16	0	0.00	2	18.34	18.37	-2	18,968	-0.01%
2021/12/15	5.3	18.14	22.4	18.07	18.12	-17.1	19,418	-0.09%
2021/12/14	1.1	18.09	0	0.00	18.10	1.1	19,484	0.01%
2021/12/13	0	0.00	25	18.35	18.29	-25	19,581	-0.13%
2021/12/10	1	18.29	1	18.33	18.33	0	19,635	0.00%
2021/12/09	3.4	18.36	0	0.00	18.34	3.4	19,655	0.02%
2021/12/08	1	18.41	4	18.41	18.39	-3	19,708	-0.02%
2021/12/07	0	0.00	7	18.20	18.28	-7	19,621	-0.04%
2021/12/06	1.5	18.34	4	18.28	18.31	-2.5	19,626	-0.01%
2021/12/03	3.2	18.34	0	0.00	18.34	3.2	19,826	0.02%
2021/12/02	0.3	18.42	14	18.37	18.35	-13.7	19,893	-0.07%
2021/12/01	1.1	18.23	12	18.13	18.23	-10.9	20,062	-0.05%
2021/11/30	1	18.04	6	18.15	17.95	-5	20,299	-0.02%
2021/11/29	4	17.74	2.1	17.83	17.83	1.9	20,539	0.01%
2021/11/26	10	17.84	6	17.82	17.79	4	20,726	0.02%
2021/11/25	2	18.10	16	18.10	18.09	-14	20,586	-0.07%
2021/11/24	7	18.03	5	18.04	18.06	2	20,669	0.01%
2021/11/23	3.2	18.17	9	18.21	18.16	-5.8	20,564	-0.03%
2021/11/22	2.5	18.44	6	18.43	18.40	-3.5	20,589	-0.02%
2021/11/19	0	0.00	2	18.47	18.45	-2	20,531	-0.01%
2021/11/18	0	0.00	10	18.32	18.37	-10	20,303	-0.05%
2021/11/17	2.1	18.26	7	18.31	18.26	-4.9	20,162	-0.02%
2021/11/16	1	18.22	20	18.24	18.20	-19	20,258	-0.09%
2021/11/15	1.2	18.19	32	18.19	18.16	-30.8	20,710	-0.15%
2021/11/12	0	0.00	8	18.02	18.00	-8	20,758	-0.04%
2021/11/11	3	17.85	6.6	17.82	17.83	-3.6	20,945	-0.02%
2021/11/10	3	17.93	21	17.94	17.98	-18	21,660	-0.08%
2021/11/09	1	17.95	60	18.00	17.95	-59	22,138	-0.27%
2021/11/08	0	0.00	7	17.73	17.76	-7	21,613	-0.03%
2021/11/05	0	0.00	9	17.56	17.65	-9	21,842	-0.04%
2021/11/04	3	17.39	0	0.00	17.39	3	21,743	0.01%
2021/11/03	0	0.00	1	17.40	17.39	-1	21,786	0.00%
2021/11/02	2	17.49	12	17.50	17.38	-10	21,882	-0.05%
2021/11/01	0	0.00	36	17.31	17.35	-36	22,013	-0.16%
2021/10/29	5	17.24	4.3	17.24	17.25	0.7	22,273	0.00%
2021/10/28	5	17.32	0	0.00	17.36	5	22,322	0.02%
2021/10/27	1	17.31	12.5	17.35	17.40	-11.5	22,401	-0.05%
2021/10/26	0	0.00	5	17.27	17.29	-5	22,185	-0.02%
2021/10/25	6	17.00	8	17.01	17.11	-2	21,938	-0.01%
2021/10/22	1.2	17.07	3	17.11	17.09	-1.8	22,165	-0.01%
2021/10/21	2.3	17.02	2	17.20	17.02	0.3	22,176	0.00%
2021/10/20	1	17.14	17.2	17.09	17.10	-16.2	22,079	-0.07%
2021/10/19	0	0.00	8	17.11	17.10	-8	22,052	-0.04%
2021/10/18	1.1	16.92	5	17.00	16.87	-3.9	22,080	-0.02%
2021/10/15	1	16.90	3	16.98	17.00	-2	22,038	-0.01%
2021/10/14	19.3	16.57	2	16.70	16.56	17.2	21,948	0.08%
2021/10/13	21.5	16.56	4	16.54	16.53	17.5	21,982	0.08%
2021/10/12	11.1	16.70	0	0.00	16.72	11.1	21,838	0.05%
2021/10/08	22	16.98	2	17.05	16.97	20	21,957	0.09%
2021/10/07	1	17.04	1	17.05	17.04	0	22,440	0.00%
2021/10/06	66	16.66	0	0.00	16.64	66	22,760	0.29%
2021/10/05	27.1	16.49	11	16.59	16.64	16.1	22,988	0.07%
2021/10/04	32	16.70	4	16.68	16.67	28	22,554	0.12%
2021/10/01	53.1	16.85	1	16.88	16.81	52.1	22,393	0.23%
2021/09/30	10	17.01	1	17.00	17.13	9	21,602	0.04%
2021/09/29	23.1	17.13	0	0.00	17.15	23.1	21,437	0.11%
2021/09/28	6.1	17.44	2	17.52	17.49	4.1	21,207	0.02%
2021/09/27	3	17.60	5	17.59	17.60	-2	21,287	-0.01%
2021/09/24	0	0.00	1	17.56	17.55	-1	21,310	0.00%
2021/09/23	0.4	17.46	0	0.00	17.44	0.4	21,757	0.00%
2021/09/22	32	17.24	2	17.25	17.32	30	22,061	0.14%
2021/09/17	1	17.46	5	17.67	17.64	-4	21,532	-0.02%
2021/09/16	6.4	17.49	28	17.52	17.52	-21.6	21,742	-0.10%
2021/09/15	6.9	17.57	0	0.00	17.59	6.9	21,670	0.03%
2021/09/14	1	17.70	5	17.67	17.70	-4	21,868	-0.02%
2021/09/13	1	17.60	1	17.62	17.63	0	22,074	0.00%
2021/09/09	5.1	17.48	4	17.47	17.54	1.1	22,477	0.00%
2021/09/08	12	17.58	26	17.64	17.53	-14	22,527	-0.06%
2021/09/07	2	17.79	2	17.82	17.75	0	22,347	0.00%
2021/09/06	0	0.00	25	17.98	17.89	-25	22,432	-0.11%
2021/09/03	1	17.80	16.3	17.78	17.91	-15.3	22,256	-0.07%
2021/09/02	6	17.74	21.7	17.77	17.67	-15.7	22,145	-0.07%
2021/09/01	2	17.66	19	17.71	17.76	-17	21,852	-0.08%
2021/08/31	1	17.41	0	0.00	17.55	1	21,609	0.00%
2021/08/27	0	0.00	3	17.24	17.32	-3	21,880	-0.01%
2021/08/26	0	0.00	10.6	17.22	17.22	-10.6	22,094	-0.05%
2021/08/25	10.1	17.18	0	0.00	17.20	10.1	22,174	0.05%
2021/08/24	1.2	17.11	6	17.12	17.06	-4.8	22,432	-0.02%
2021/08/23	0	0.00	6	16.93	17.03	-6	23,019	-0.03%
2021/08/20	18.6	16.54	25	16.55	16.57	-6.4	23,224	-0.03%
2021/08/19	29.9	16.68	0	0.00	16.63	29.9	23,161	0.13%
2021/08/18	41.3	16.74	5	16.75	17.02	36.3	22,591	0.16%
2021/08/17	75.7	17.01	25	17.04	16.95	50.7	22,622	0.22%
2021/08/16	16.2	17.61	12	17.61	17.58	4.2	22,120	0.02%
2021/08/13	22.3	17.80	2	17.81	17.77	20.3	21,684	0.09%
2021/08/12	20.5	18.00	4	18.03	17.97	16.5	21,271	0.08%
2021/08/11	12	17.99	4	18.00	17.97	8	21,493	0.04%
2021/08/10	13	18.11	0	0.00	18.08	13	21,854	0.06%
2021/08/09	1	18.18	0.3	18.21	18.19	0.7	22,606	0.00%
2021/08/06	0	0.00	5	18.23	18.32	-5	23,340	-0.02%
2021/08/05	6	18.39	92.2	18.40	18.42	-86.2	24,703	-0.35%
2021/08/04	0	0.00	12	18.24	18.26	-12	26,878	-0.04%
2021/08/03	10.1	18.09	12	18.07	18.11	-1.9	27,787	-0.01%
2021/08/02	2.4	17.91	7	18.00	18.03	-4.6	28,229	-0.02%
2021/07/30	3.1	17.86	0	0.00	17.83	3.1	28,625	0.01%
2021/07/29	1.1	17.84	5	17.87	17.92	-3.9	29,056	-0.01%
2021/07/28	12.6	17.60	7	17.60	17.63	5.6	29,856	0.02%
2021/07/27	0.2	17.95	6.5	17.92	17.92	-6.3	30,755	-0.02%
2021/07/26	1	17.93	0	0.00	17.84	1	31,732	0.00%
2021/07/23	2.4	18.07	0	0.00	17.93	2.4	32,699	0.01%
2021/07/22	6.2	18.01	36	17.99	17.98	-29.9	32,941	-0.09%
2021/07/21	6.2	17.85	6	17.95	17.78	0.2	33,388	0.00%
2021/07/20	2	17.92	13	17.83	17.84	-11	34,570	-0.03%
2021/07/19	6.1	17.96	10	18.01	17.99	-3.9	35,369	-0.01%
2021/07/16	1	18.14	11.5	18.17	18.21	-10.5	35,712	-0.03%
2021/07/15	0	0.00	36.1	18.32	18.35	-36.1	35,881	-0.10%
2021/07/14	2	18.27	8	18.21	18.21	-6	35,831	-0.02%
2021/07/13	1	18.13	57.9	18.22	18.15	-56.9	35,605	-0.16%
2021/07/12	2.2	18.01	45	18.01	18.02	-42.8	35,526	-0.12%
2021/07/09	5	17.76	1.5	17.78	17.79	3.5	35,343	0.01%
2021/07/08	2	17.95	2	18.00	17.97	0	36,069	0.00%
2021/07/07	4.4	17.93	43	17.94	17.93	-38.6	36,338	-0.11%
2021/07/06	6.6	18.00	19	17.99	17.92	-12.4	36,675	-0.03%
2021/07/05	1.3	17.95	33.1	17.98	17.98	-31.8	37,057	-0.09%
2021/07/02	5.2	17.69	35	17.71	17.70	-29.8	37,477	-0.08%
2021/07/01	10	17.74	19	17.69	17.66	-9	37,841	-0.02%
2021/06/30	2.6	17.80	12.7	17.83	17.79	-10.1	38,713	-0.03%
2021/06/29	0.3	17.72	13	17.72	17.70	-12.7	38,556	-0.03%
2021/06/28	0.2	17.60	6	17.53	17.60	-5.8	38,680	-0.01%
2021/06/25	2	17.63	5	17.75	17.61	-3	39,399	-0.01%
2021/06/24	2	17.61	13	17.61	17.60	-11	39,913	-0.03%
2021/06/23	4.2	17.41	22	17.55	17.61	-17.9	40,412	-0.04%
2021/06/22	6.2	17.28	1.1	17.42	17.24	5.1	40,591	0.01%
2021/06/21	21	17.38	1	17.61	17.35	20	40,800	0.05%
2021/06/18	1	17.80	13	17.81	17.73	-12	40,703	-0.03%
2021/06/17	3	17.66	21	17.72	17.79	-18	40,946	-0.04%
2021/06/16	6	17.77	3	17.79	17.74	3	41,523	0.01%
2021/06/15	1	17.83	16	17.83	17.82	-15	42,004	-0.04%
2021/06/11	10	17.67	5	17.70	17.65	5	42,195	0.01%
2021/06/10	11	17.55	41	17.56	17.63	-30	42,239	-0.07%
2021/06/09	16	17.31	6	17.34	17.34	10	42,127	0.02%
2021/06/08	2	17.41	0	0.00	17.41	2	42,417	0.00%
2021/06/07	9.6	17.36	10	17.42	17.46	-0.4	42,875	0.00%
2021/06/04	2	17.44	14	17.42	17.45	-12	43,029	-0.03%
2021/06/03	1	17.55	21	17.55	17.55	-20	44,013	-0.05%
2021/06/02	31	17.47	0	0.00	17.45	31	44,728	0.07%
2021/06/01	8	17.67	7	17.69	17.62	1	45,561	0.00%
2021/05/31	3.1	17.40	35	17.54	17.62	-31.9	46,682	-0.07%
2021/05/28	3	17.31	38	17.32	17.34	-35	46,531	-0.08%
2021/05/27	7.6	17.08	0	0.00	17.13	7.6	47,240	0.02%
2021/05/26	15.3	17.25	6	17.23	17.21	9.3	49,168	0.02%
2021/05/25	27	17.20	37	17.20	17.28	-10	49,583	-0.02%
2021/05/24	2.3	16.77	2	16.90	16.92	0.3	50,173	0.00%
2021/05/21	3.3	16.82	25	16.80	16.85	-21.7	50,800	-0.04%
2021/05/20	9	16.57	20	16.61	16.55	-11	51,218	-0.02%
2021/05/19	22	16.78	15	16.77	16.73	7	51,988	0.01%
2021/05/18	56	16.63	79.9	16.71	16.90	-23.9	52,441	-0.05%
2021/05/17	43	15.97	82	16.08	16.11	-39	53,067	-0.07%
2021/05/14	113.2	16.49	29	16.43	16.38	84.2	52,867	0.16%	大買/
2021/05/13	134.3	16.30	29	16.31	16.22	105.3	52,768	0.20%	大買/鉅額交易
2021/05/12	157.1	16.51	77	16.32	16.47	80.1	52,031	0.15%	大買/
2021/05/11	71	17.24	5	17.30	17.22	66	50,898	0.13%
2021/05/10	12	17.71	4	17.68	17.70	8	50,899	0.02%
2021/05/07	1	18.02	2	18.03	18.04	-1	52,265	0.00%
2021/05/06	16	17.56	7	17.55	17.65	9	53,493	0.02%
2021/05/05	29.6	17.61	2	17.74	17.48	27.6	54,278	0.05%
2021/05/04	108.4	17.73	9	17.68	17.76	99.4	56,203	0.18%	大買/
2021/05/03	200.5	18.12	32.3	18.16	18.00	168.2	59,360	0.28%	大買/鉅額交易
2021/04/29	13	18.62	46	18.60	18.60	-33	61,756	-0.05%
2021/04/28	17	18.37	17	18.37	18.35	0	62,654	0.00%
2021/04/27	15	18.43	50	18.44	18.37	-35	64,005	-0.05%
2021/04/26	2	18.30	83.8	18.31	18.34	-81.8	64,712	-0.13%
2021/04/23	9	17.84	62	17.97	18.04	-53	64,353	-0.08%
2021/04/22	13	17.89	30.1	17.90	17.76	-17.1	64,900	-0.03%
2021/04/21	9.1	17.86	15	17.86	17.83	-5.9	65,398	-0.01%
2021/04/20	6	17.90	46	17.92	17.96	-40	65,929	-0.06%
2021/04/19	8	17.90	34	17.91	17.89	-26	67,508	-0.04%
2021/04/16	8	17.95	44	17.96	17.96	-36	68,449	-0.05%
2021/04/15	5.1	17.79	34	17.84	17.90	-28.9	68,634	-0.04%
2021/04/14	66.4	17.61	22.2	17.65	17.78	44.2	68,739	0.06%
2021/04/13	8	17.86	4	17.94	17.76	4	68,907	0.01%
2021/04/12	21.2	17.92	46	17.88	17.84	-24.8	69,033	-0.04%
2021/04/09	22.8	18.10	35	18.08	18.01	-12.2	69,125	-0.02%
2021/04/08	13	18.07	121.3	18.08	18.15	-108.3	68,801	-0.16%	大賣/鉅額交易
2021/04/07	5.6	17.94	31	17.98	17.99	-25.4	67,971	-0.04%
2021/04/06	8.1	17.96	74.5	17.98	17.96	-66.4	67,655	-0.10%
2021/04/01	7	17.77	8	17.72	17.71	-1	66,875	0.00%
2021/03/31	12	17.73	36	17.74	17.70	-24	66,834	-0.04%
2021/03/30	7	17.81	51.2	17.81	17.87	-44.2	66,445	-0.07%
2021/03/29	16	17.76	40	17.76	17.70	-24	65,761	-0.04%
2021/03/26	18.1	17.55	18.2	17.49	17.56	-0.1	65,339	0.00%
2021/03/25	6	17.24	35	17.29	17.35	-29	65,050	-0.04%
2021/03/24	12.1	17.25	109	17.27	17.27	-96.9	64,893	-0.15%	大賣/
2021/03/23	1	17.53	11	17.51	17.41	-10	64,779	-0.02%
2021/03/22	5.2	17.32	29	17.36	17.40	-23.8	64,984	-0.04%
2021/03/19	48.4	17.33	3	17.40	17.33	45.4	66,058	0.07%
2021/03/18	20	17.64	48	17.64	17.57	-28	67,552	-0.04%
2021/03/17	10.1	17.51	10	17.54	17.44	0.1	70,413	0.00%
2021/03/16	15	17.42	3	17.46	17.46	12	72,674	0.02%
2021/03/15	16.2	17.35	19	17.34	17.37	-2.9	73,466	0.00%
2021/03/12	44.5	17.44	86	17.44	17.39	-41.5	74,352	-0.06%
2021/03/11	77.1	17.24	23	17.26	17.32	54.1	75,143	0.07%
2021/03/10	31.1	17.00	1	16.95	16.94	30.1	75,751	0.04%
2021/03/09	106.9	16.87	32	16.79	16.93	74.9	76,478	0.10%	大買/
2021/03/08	99.4	17.14	1	17.07	17.00	98.4	76,493	0.13%
2021/03/05	81.6	17.03	8	17.06	17.09	73.6	76,700	0.10%
2021/03/04	121.1	17.23	21	17.23	17.20	100.1	76,767	0.13%	大買/
2021/03/03	17.1	17.34	0.5	17.55	17.58	16.6	76,449	0.02%
2021/03/02	55	17.59	10	17.55	17.35	45	77,252	0.06%
2021/02/26	241.3	17.58	5	17.68	17.54	236.3	77,405	0.31%	大買/鉅額交易
2021/02/25	10.3	17.89	4	17.98	17.95	6.3	76,157	0.01%
2021/02/24	53.4	17.86	5	17.97	17.79	48.4	76,938	0.06%
2021/02/23	87.9	17.89	3	17.94	18.00	84.9	77,011	0.11%
2021/02/22	37.5	18.14	33.3	18.18	18.08	4.2	77,427	0.01%
2021/02/19	50.1	17.99	44.2	17.99	18.04	5.9	78,003	0.01%
2021/02/18	45	18.13	21	18.12	18.17	24	78,249	0.03%
2021/02/17	66.5	18.14	94	18.13	18.13	-27.5	78,754	-0.03%
2021/02/05	35.1	17.62	25.3	17.70	17.61	9.8	78,509	0.01%
2021/02/04	17.1	17.51	15	17.50	17.46	2.1	78,852	0.00%
2021/02/03	22.3	17.70	12	17.66	17.62	10.3	79,568	0.01%
2021/02/02	19.3	17.57	80	17.56	17.55	-60.7	80,301	-0.08%
2021/02/01	56	16.87	103	16.76	17.13	-47	80,067	-0.06%	大賣/
2021/01/29	115.7	17.08	53	17.06	16.83	62.7	80,013	0.08%	大買/
2021/01/28	116.1	17.25	66	17.17	17.16	50.1	78,716	0.06%	大買/
2021/01/27	88.7	17.60	198	17.50	17.61	-109.3	77,716	-0.14%	大賣/鉅額交易
2021/01/26	158.8	17.69	41	17.66	17.51	117.8	77,631	0.15%	大買/鉅額交易
2021/01/25	320.4	17.93	69	17.92	17.90	251.4	74,619	0.34%	大買/鉅額交易
2021/01/22	335.4	18.29	110	18.48	18.50	225.4	68,426	0.33%	大買/大賣/鉅額交易
2021/01/21	85	17.84	19	17.93	18.00	66	63,601	0.10%
2021/01/20	138.3	17.48	58	17.51	17.39	80.3	61,628	0.13%	大買/
2021/01/19	82	17.22	31	17.24	17.38	51	60,022	0.08%
2021/01/18	93.5	16.84	160	16.78	16.93	-66.5	59,041	-0.11%	大賣/
2021/01/15	64.2	17.22	57	17.18	17.01	7.2	58,861	0.01%
2021/01/14	58.5	17.00	14.2	16.92	17.01	44.4	57,342	0.08%
2021/01/13	91.5	16.85	46	16.73	16.91	45.5	56,934	0.08%
2021/01/12	193.5	16.71	57	16.62	16.55	136.5	56,808	0.24%	大買/鉅額交易
2021/01/11	90.5	16.68	14	16.95	17.23	76.5	53,809	0.14%
2021/01/08	69.2	16.31	37	16.32	16.43	32.2	52,386	0.06%
2021/01/07	64.7	16.09	14	16.07	16.12	50.7	52,688	0.10%
2021/01/06	62.7	15.92	44	15.90	15.85	18.7	53,630	0.03%
2021/01/05	20.1	15.70	11	15.67	15.77	9.1	52,877	0.02%
2021/01/04	74	15.55	10	15.55	15.61	64	53,579	0.12%
2020/12/31	6	15.21	0.3	15.23	15.25	5.7	54,191	0.01%
2020/12/30	11	15.09	75	15.11	15.17	-64	56,374	-0.11%
2020/12/29	15.4	15.10	7	15.07	15.08	8.4	59,253	0.01%
2020/12/28	13	15.07	5	15.07	15.12	8	62,505	0.01%
2020/12/25	9.2	14.96	12	14.98	14.97	-2.8	66,196	0.00%
2020/12/24	5	14.90	37	14.90	14.88	-32	70,374	-0.05%
2020/12/23	58	14.81	0	0.00	14.85	58	76,469	0.08%
2020/12/22	31	14.84	0	0.00	14.76	31	83,657	0.04%
2020/12/21	60	14.76	64	14.80	14.90	-4	90,538	0.00%
2020/12/18	5.5	14.86	2	14.88	14.84	3.5	100,035	0.00%
2020/12/17	20	14.89	7	14.86	14.87	13	112,824	0.01%
2020/12/16	27	14.86	2	14.86	14.85	25	130,406	0.02%
2020/12/15	144.1	14.76	4	14.82	14.67	140.1	153,437	0.09%	大買/鉅額交易
2020/12/14	193.1	14.86	0	0.00	14.83	193.1	173,134	0.11%	大買/鉅額交易
2020/12/11	338	15.06	1	15.03	15.02	337	191,121	0.18%	大買/鉅額交易
2020/12/10	271	15.29	16	15.40	15.30	255	167,046	0.15%	大買/鉅額交易