富邦未來車 (00895)-國泰-高雄券商分點個股進出

台股 » 個股 » 富邦未來車 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦未來車

(00895)

可現股當沖

股價
24.76
漲跌
▲0.33
漲幅
+1.35%
成交量
3,925張
產業
上市
188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

富邦未來車 (00895)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	24.79	6	24.81	24.76	-4	2,527	-0.16%
2024/04/29	0	0.00	6.6	24.38	24.43	-6.6	2,489	-0.27%
2024/04/25	0.9	23.29	0	0.00	23.22	0.9	2,554	0.03%
2024/04/24	1.1	23.87	1.1	23.90	23.89	0	2,597	0.00%
2024/04/22	1.1	22.61	15	22.57	22.56	-13.9	2,603	-0.53%
2024/04/19	2.9	23.08	8.4	23.18	23.06	-5.6	2,577	-0.22%
2024/04/18	1.4	23.70	0.7	23.74	23.70	0.8	2,517	0.03%
2024/04/17	0.8	24.16	0	0.00	24.12	0.8	2,583	0.03%
2024/04/16	1.1	23.99	5.1	24.02	24.01	-4	2,561	-0.15%
2024/04/15	0.1	24.65	3	24.59	24.59	-2.9	2,566	-0.11%
2024/04/12	2	24.98	21.2	24.95	24.95	-19.2	2,514	-0.76%
2024/04/11	3.7	24.53	1.8	24.56	24.58	1.9	2,514	0.07%
2024/04/10	6.5	24.57	0	0.00	24.55	6.5	2,495	0.26%
2024/04/09	10.7	24.57	3.1	24.55	24.64	7.6	2,491	0.31%
2024/04/08	4.1	24.39	2.6	24.43	24.42	1.5	2,478	0.06%
2024/04/03	2.1	24.37	0.2	24.40	24.34	1.9	2,461	0.08%
2024/04/02	0.1	24.76	0	0.00	24.70	0.1	2,468	0.01%
2024/04/01	0.1	24.80	0.2	24.83	24.75	-0.1	2,463	0.00%
2024/03/29	0.3	24.78	0	0.00	24.77	0.3	2,432	0.01%
2024/03/28	8.1	24.85	0.5	24.87	24.83	7.6	2,452	0.31%
2024/03/27	1.1	25.01	1.5	24.97	25.00	-0.4	2,451	-0.01%
2024/03/26	0.6	25.07	7	25.08	25.11	-6.5	2,462	-0.26%
2024/03/25	5.1	25.00	0.4	25.01	24.98	4.7	2,495	0.19%
2024/03/22	1	24.89	6.6	24.88	24.93	-5.6	2,533	-0.22%
2024/03/21	5.1	24.83	11.1	24.80	24.89	-6	2,569	-0.23%
2024/03/19	1.1	24.07	0	0.00	24.12	1.1	2,591	0.04%
2024/03/18	3.4	24.06	26	24.05	24.10	-22.6	2,604	-0.87%
2024/03/15	5	23.89	1.2	23.93	23.86	3.8	2,614	0.15%
2024/03/14	2	24.38	0	0.00	24.40	2	2,594	0.08%
2024/03/13	1.5	24.72	9.2	24.74	24.74	-7.7	2,598	-0.30%
2024/03/12	0	0.00	4	24.05	24.19	-4	2,573	-0.16%
2024/03/11	26.1	24.08	33.1	24.13	24.01	-7	2,571	-0.27%
2024/03/08	4	25.10	5.4	25.01	24.99	-1.4	2,511	-0.06%
2024/03/07	4.1	24.38	3.5	24.36	24.37	0.6	2,388	0.03%
2024/03/06	0.2	24.15	2.4	24.00	24.17	-2.2	2,366	-0.09%
2024/03/05	22.1	24.21	1.6	24.21	24.20	20.5	2,384	0.86%
2024/03/04	4	24.17	10.8	24.20	24.20	-6.8	2,332	-0.29%
2024/03/01	0	0.00	7	23.67	23.70	-7	2,283	-0.31%
2024/02/29	0	0.00	0.9	23.31	23.24	-0.9	2,259	-0.04%
2024/02/27	1	23.20	3	23.21	23.21	-2	2,233	-0.09%
2024/02/26	9	23.10	0	0.00	23.10	9	2,215	0.41%
2024/02/23	6	23.29	7.6	23.26	23.29	-1.6	2,223	-0.07%
2024/02/22	0	0.00	17.1	22.55	22.57	-17.1	2,210	-0.77%
2024/02/21	1.4	21.86	3	21.84	21.86	-1.6	2,171	-0.07%
2024/02/20	1.1	22.28	8.1	22.28	22.27	-7	2,209	-0.32%
2024/02/19	9.7	22.31	0	0.00	22.33	9.7	2,251	0.43%
2024/02/16	0	0.00	0.6	22.40	22.43	-0.6	2,367	-0.03%
2024/02/15	9.9	22.18	22.3	22.05	22.26	-12.4	2,491	-0.50%
2024/02/05	2	21.04	11.3	21.03	21.04	-9.3	2,478	-0.38%
2024/02/02	1	20.78	4.5	20.78	20.78	-3.5	2,431	-0.14%
2024/02/01	0	0.00	5	20.43	20.43	-5	2,430	-0.21%
2024/01/31	5.3	20.35	1	20.39	20.39	4.3	2,381	0.18%
2024/01/30	0	0.00	7.2	20.67	20.67	-7.2	2,407	-0.30%
2024/01/29	0	0.00	6	20.36	20.35	-6	2,413	-0.25%
2024/01/25	0	0.00	3	20.51	20.54	-3	2,413	-0.13%
2024/01/24	0	0.00	3	20.59	20.60	-3	2,358	-0.13%
2024/01/23	1	20.55	2.3	20.55	20.57	-1.3	2,395	-0.05%
2024/01/22	0	0.00	4.9	20.71	20.71	-4.9	2,393	-0.20%
2024/01/19	0	0.00	21.1	20.30	20.31	-21.1	2,388	-0.88%
2024/01/18	0	0.00	1	19.99	19.99	-1	2,352	-0.04%
2024/01/17	0	0.00	15.7	20.16	20.12	-15.7	2,309	-0.68%
2024/01/15	0	0.00	0.6	19.99	19.93	-0.6	2,288	-0.03%
2024/01/12	0	0.00	4	19.92	19.92	-4	2,302	-0.17%
2024/01/11	4	20.06	7.4	20.07	20.07	-3.4	2,399	-0.14%
2024/01/10	0	0.00	3.1	19.86	19.85	-3.1	2,345	-0.13%
2024/01/09	2.2	19.82	7.6	19.83	19.82	-5.4	2,350	-0.23%
2024/01/05	1	19.33	0	0.00	19.31	1	2,384	0.04%
2024/01/04	0.4	19.31	1	19.30	19.29	-0.6	2,427	-0.03%
2024/01/03	0	0.00	2	19.57	19.55	-2	2,474	-0.08%
2024/01/02	1.2	19.84	0	0.00	19.83	1.2	2,496	0.05%
2023/12/29	0	0.00	15	19.95	19.95	-15	2,535	-0.59%
2023/12/28	0	0.00	1	20.03	20.01	-1	2,583	-0.04%
2023/12/27	0	0.00	17.2	19.95	19.94	-17.2	2,565	-0.67%
2023/12/26	0	0.00	14	19.83	19.82	-14	2,561	-0.55%
2023/12/25	1	19.81	1.3	19.80	19.82	-0.3	2,565	-0.01%
2023/12/22	0	0.00	2.2	19.82	19.81	-2.2	2,572	-0.09%
2023/12/21	0.2	19.73	1	19.73	19.77	-0.8	2,583	-0.03%
2023/12/20	0	0.00	8.1	20.08	20.08	-8.1	2,584	-0.31%
2023/12/19	0	0.00	7.3	19.93	19.93	-7.3	2,556	-0.28%
2023/12/18	0.1	19.88	11.7	19.88	19.92	-11.6	2,533	-0.46%
2023/12/15	1	19.80	8.1	19.81	19.81	-7.1	2,501	-0.28%
2023/12/14	1	19.51	8.6	19.50	19.51	-7.6	2,468	-0.31%
2023/12/13	0	0.00	3.9	19.37	19.38	-3.9	2,480	-0.16%
2023/12/12	0.6	19.31	10.8	19.32	19.30	-10.2	2,495	-0.41%
2023/12/11	0	0.00	7	19.29	19.28	-7	2,497	-0.28%
2023/12/08	1	19.33	0.5	19.26	19.24	0.5	2,505	0.02%
2023/12/07	1.1	19.18	10.1	19.11	19.11	-9	2,511	-0.36%
2023/12/06	6.4	19.17	7	19.22	19.25	-0.6	2,552	-0.02%
2023/12/05	0.1	18.97	0	0.00	18.96	0.1	2,539	0.01%
2023/12/04	0	0.00	3.6	19.12	19.12	-3.6	2,556	-0.14%
2023/12/01	0	0.00	9	19.05	19.07	-9	2,597	-0.35%
2023/11/29	0	0.00	10	19.29	19.25	-10	2,563	-0.39%
2023/11/28	0.7	19.17	2.8	19.19	19.18	-2.1	2,568	-0.08%
2023/11/24	0	19.32	5	19.33	19.32	-5	2,668	-0.19%
2023/11/23	1	19.30	3	19.30	19.30	-2	2,682	-0.07%
2023/11/22	0	0.00	1.3	19.35	19.33	-1.3	2,694	-0.05%
2023/11/20	0.1	19.39	2.1	19.40	19.39	-2	2,805	-0.07%
2023/11/17	0	0.00	2.2	19.44	19.43	-2.2	2,820	-0.08%
2023/11/16	0	0.00	2.1	19.53	19.53	-2.1	2,810	-0.07%
2023/11/15	0	0.00	3.1	19.59	19.68	-3.1	2,815	-0.11%
2023/11/14	0	0.00	4.4	19.19	19.17	-4.4	2,709	-0.16%
2023/11/13	0	0.00	2.9	18.91	18.90	-2.9	2,636	-0.11%
2023/11/10	0.5	18.57	73	18.57	18.58	-72.5	2,595	-2.79%
2023/11/09	0	0.00	201	18.71	18.71	-201	2,608	-7.71%	大賣/鉅額交易
2023/11/08	0	0.00	2.8	18.71	18.68	-2.8	2,619	-0.11%
2023/11/07	0	0.00	1	18.59	18.57	-1	2,642	-0.04%
2023/11/06	0.1	18.60	7	18.61	18.59	-6.9	2,709	-0.25%
2023/11/03	2	18.26	0	0.00	18.26	2	2,706	0.07%
2023/11/02	0.5	18.03	1.1	18.02	18.03	-0.6	2,707	-0.02%
2023/11/01	5.6	17.43	0	0.00	17.44	5.6	2,722	0.21%
2023/10/31	4.2	17.32	4	17.28	17.26	0.2	2,750	0.01%
2023/10/30	0.7	17.61	0.1	17.67	17.57	0.6	2,777	0.02%
2023/10/27	1.4	17.60	0	0.00	17.60	1.4	2,806	0.05%
2023/10/26	1.3	17.58	1.3	17.56	17.55	0	2,823	0.00%
2023/10/25	0.7	18.20	0	0.00	18.15	0.7	2,819	0.03%
2023/10/24	0	0.00	2	17.99	18.07	-2	2,817	-0.07%
2023/10/23	0.6	17.95	0.2	17.94	17.93	0.4	2,850	0.01%
2023/10/20	1.2	18.10	4.1	18.05	18.11	-2.9	2,840	-0.10%
2023/10/19	2.3	18.45	1	18.41	18.43	1.3	2,857	0.05%
2023/10/18	0	19.12	1.1	19.07	19.08	-1.1	2,851	-0.04%
2023/10/17	0	0.00	9.3	19.32	19.30	-9.3	2,893	-0.32%
2023/10/16	0	19.20	0.1	19.19	19.19	-0.1	2,957	0.00%
2023/10/13	0	0.00	1	19.53	19.51	-1	3,027	-0.03%
2023/10/12	0	0.00	1.7	19.61	19.61	-1.7	3,042	-0.06%
2023/10/11	0	0.00	2.3	19.41	19.43	-2.3	3,037	-0.07%
2023/10/06	0	0.00	2	19.01	19.00	-2	3,056	-0.07%
2023/10/05	0.7	19.01	0	0.00	19.01	0.7	3,065	0.02%
2023/10/04	2.4	18.66	0	0.00	18.66	2.4	3,069	0.08%
2023/10/03	0	19.09	14	19.10	19.05	-14	3,050	-0.46%
2023/10/02	1	19.09	5.1	19.09	19.06	-4.1	3,090	-0.13%
2023/09/28	1.1	18.65	1	18.71	18.68	0.1	3,150	0.00%
2023/09/27	3.1	18.62	0.5	18.63	18.63	2.7	3,186	0.08%
2023/09/26	0	0.00	0.1	18.77	18.77	-0.1	3,278	0.00%
2023/09/25	0.6	18.78	0	0.00	18.76	0.6	3,332	0.02%
2023/09/22	4.5	18.77	0	0.00	18.81	4.5	3,353	0.13%
2023/09/21	1.1	19.12	5.4	19.13	19.13	-4.3	3,369	-0.13%
2023/09/20	0.5	19.46	0	0.00	19.44	0.5	3,416	0.01%
2023/09/19	2.1	19.52	0.4	19.51	19.49	1.7	3,572	0.05%
2023/09/18	6	19.63	0	0.00	19.63	6	3,653	0.16%
2023/09/15	2	19.86	1.1	19.87	19.91	0.9	3,702	0.02%
2023/09/14	0	0.00	6.1	19.73	19.77	-6.1	3,729	-0.16%
2023/09/13	1	19.55	0	0.00	19.55	1	3,762	0.03%
2023/09/12	0.5	19.56	2.8	19.55	19.66	-2.3	3,858	-0.06%
2023/09/11	0	0.00	0.3	19.29	19.31	-0.3	3,926	-0.01%
2023/09/08	2.1	19.33	10	19.30	19.34	-8	4,006	-0.20%
2023/09/07	9.1	19.51	0	0.00	19.48	9.1	4,120	0.22%
2023/09/06	0.8	19.80	1	19.82	19.79	-0.2	4,265	-0.01%
2023/09/05	0.1	19.72	1.9	19.73	19.71	-1.9	4,348	-0.04%
2023/09/04	0.3	19.69	10.2	19.71	19.74	-9.9	4,414	-0.22%
2023/09/01	1	19.84	5	19.84	19.81	-4	4,476	-0.09%
2023/08/31	6	19.82	4	19.83	19.80	2	4,533	0.04%
2023/08/30	7.3	19.77	7	19.77	19.75	0.3	4,556	0.01%
2023/08/29	0	0.00	1.3	19.16	19.20	-1.3	4,647	-0.03%
2023/08/28	0	0.00	0	19.50	19.02	0	4,709	0.00%
2023/08/25	7.4	18.95	0	0.00	18.94	7.4	4,823	0.15%
2023/08/24	9.1	19.68	4.1	19.67	19.75	4.9	4,866	0.10%
2023/08/23	3.1	19.02	2	19.02	19.05	1.1	4,887	0.02%
2023/08/22	2.3	19.03	16.1	19.06	19.10	-13.8	5,024	-0.27%
2023/08/21	1.3	18.41	1.1	18.34	18.41	0.2	5,269	0.00%
2023/08/18	0.2	18.30	0	18.32	18.25	0.1	5,229	0.00%
2023/08/17	3.3	18.48	2	18.37	18.47	1.3	5,271	0.02%
2023/08/16	2.1	18.76	0.7	18.76	18.74	1.4	5,239	0.03%
2023/08/15	0.1	19.05	2	19.07	19.05	-1.9	5,354	-0.04%
2023/08/14	1.3	18.60	2.1	18.57	18.54	-0.8	5,445	-0.02%
2023/08/11	0.4	18.93	0	0.00	18.90	0.4	5,443	0.01%
2023/08/10	3.2	18.91	6.4	18.91	18.90	-3.3	5,415	-0.06%
2023/08/09	2.1	19.34	2.7	19.35	19.34	-0.7	5,336	-0.01%
2023/08/08	1.4	19.46	16.1	19.46	19.46	-14.7	5,322	-0.28%
2023/08/07	5.2	19.56	1	19.53	19.54	4.2	5,326	0.08%
2023/08/04	5.2	19.59	7	19.60	19.60	-1.9	5,296	-0.04%
2023/08/02	7.1	19.91	25.5	19.85	19.81	-18.5	5,313	-0.35%
2023/08/01	0.4	20.06	6.8	20.07	20.08	-6.4	5,282	-0.12%
2023/07/31	0.1	19.93	7.2	19.90	19.90	-7.2	5,236	-0.14%
2023/07/28	4.3	19.65	0	0.00	19.68	4.3	5,195	0.08%
2023/07/27	5.2	19.72	1	19.71	19.72	4.2	5,164	0.08%
2023/07/26	0	19.77	2.3	19.76	19.74	-2.3	5,205	-0.04%
2023/07/25	3	19.72	3	19.72	19.71	0	5,170	0.00%
2023/07/24	1.3	19.48	5.1	19.48	19.47	-3.9	5,172	-0.07%
2023/07/21	18.9	19.38	23	19.50	19.56	-4.1	5,146	-0.08%
2023/07/20	9.3	20.09	10.6	20.07	20.08	-1.3	5,074	-0.03%
2023/07/19	0.4	20.40	24.3	20.42	20.40	-24	5,009	-0.48%
2023/07/18	11.1	20.08	16.1	20.08	20.13	-5	4,956	-0.10%
2023/07/17	1.2	19.90	2	19.90	19.89	-0.8	4,895	-0.02%
2023/07/14	0.1	19.90	6.9	19.94	19.95	-6.8	4,843	-0.14%
2023/07/13	0.5	19.70	6.9	19.71	19.70	-6.4	4,822	-0.13%
2023/07/12	1.5	19.40	5	19.41	19.39	-3.5	4,746	-0.07%
2023/07/11	3.1	19.36	5.7	19.39	19.38	-2.7	4,715	-0.06%
2023/07/10	9.1	19.33	6	19.32	19.33	3.1	4,683	0.07%
2023/07/07	6.1	19.28	22.6	19.28	19.28	-16.6	4,649	-0.36%
2023/07/06	3.7	19.40	58.6	19.45	19.43	-55	4,615	-1.19%
2023/07/05	1.3	19.45	4	19.46	19.43	-2.8	4,541	-0.06%
2023/07/04	9.1	19.48	5	19.49	19.47	4.1	4,478	0.09%
2023/07/03	8.6	19.21	3.3	19.23	19.25	5.3	4,396	0.12%
2023/06/30	0	18.82	9.4	18.81	18.85	-9.3	4,406	-0.21%
2023/06/29	0.9	18.86	39.1	18.81	18.83	-38.2	4,393	-0.87%
2023/06/28	0	18.57	13.6	18.57	18.57	-13.6	4,351	-0.31%
2023/06/27	14.9	18.25	84.3	18.20	18.29	-69.4	4,286	-1.62%
2023/06/26	13.5	18.70	49.7	18.71	18.71	-36.2	4,135	-0.88%
2023/06/21	7	19.39	6.8	19.41	19.42	0.3	4,052	0.01%
2023/06/20	3.2	19.01	66.2	19.01	19.00	-63	3,967	-1.59%
2023/06/19	10.6	19.08	84.4	19.08	19.09	-73.8	3,976	-1.86%
2023/06/16	5.6	18.99	43.6	18.98	18.99	-38	3,918	-0.97%
2023/06/15	4.2	19.11	32.8	19.11	19.12	-28.6	3,819	-0.75%
2023/06/14	33.6	18.89	45.3	18.87	18.92	-11.7	3,759	-0.31%
2023/06/13	46.4	18.55	36.2	18.52	18.54	10.3	3,657	0.28%
2023/06/12	73.1	18.21	21.4	18.18	18.13	51.8	3,568	1.45%
2023/06/09	2.5	18.04	26.7	18.02	18.04	-24.2	3,444	-0.70%
2023/06/08	16.5	17.54	4.8	17.57	17.48	11.6	3,362	0.35%
2023/06/07	0.2	17.62	35.3	17.63	17.66	-35.1	3,336	-1.05%
2023/06/06	1.3	17.43	54	17.44	17.45	-52.7	3,271	-1.61%
2023/06/05	0.1	17.42	42.7	17.42	17.42	-42.6	3,213	-1.33%
2023/06/02	6	17.28	14.1	17.29	17.34	-8.1	3,171	-0.26%
2023/06/01	9.2	16.93	8.3	16.93	16.93	0.9	3,072	0.03%
2023/05/31	0.2	17.20	50.4	17.23	17.25	-50.2	3,005	-1.67%
2023/05/30	3.1	17.14	32.4	17.14	17.15	-29.3	2,904	-1.01%
2023/05/29	29.4	17.14	75	17.17	17.15	-45.6	2,832	-1.61%
2023/05/26	34.4	16.77	29.7	16.67	16.67	4.7	2,716	0.17%
2023/05/25	0.3	16.50	94.6	16.52	16.54	-94.3	2,611	-3.61%
2023/05/24	1	15.64	2.2	15.63	15.64	-1.2	2,362	-0.05%
2023/05/23	1	15.79	22.5	15.78	15.77	-21.5	2,354	-0.91%
2023/05/22	1	15.59	1.2	15.58	15.59	-0.2	2,315	-0.01%
2023/05/19	0	0.00	13.9	15.62	15.64	-13.9	2,350	-0.59%
2023/05/18	0	15.24	10.4	15.26	15.29	-10.4	2,261	-0.46%
2023/05/17	0	0.00	8.4	14.99	14.98	-8.4	2,212	-0.38%
2023/05/16	2	14.87	7	14.87	14.87	-5	2,192	-0.23%
2023/05/12	0	14.91	1.2	14.90	14.93	-1.2	2,372	-0.05%
2023/05/10	5	14.85	0.1	14.95	14.85	5	2,453	0.20%
2023/05/09	0	0.00	2	14.93	14.93	-2	2,505	-0.08%
2023/05/08	0	0.00	23.2	14.74	14.75	-23.2	2,509	-0.92%
2023/05/05	3	14.43	0.1	14.43	14.42	2.9	2,636	0.11%
2023/05/04	0	14.44	0	0.00	14.47	0	2,765	0.00%
2023/05/02	0	0.00	3	14.53	14.62	-3	2,888	-0.10%
2023/04/28	0	0.00	12	14.32	14.31	-12	3,055	-0.39%
2023/04/26	1	14.20	2.4	14.21	14.21	-1.4	3,110	-0.04%
2023/04/25	1	14.35	8	14.32	14.29	-7	3,152	-0.22%
2023/04/24	4	14.35	1	14.36	14.35	3	3,167	0.09%
2023/04/21	6	14.46	2	14.50	14.42	4	3,186	0.13%
2023/04/20	1.1	14.68	0	0.00	14.65	1.1	3,199	0.03%
2023/04/19	0	0.00	1	14.86	14.84	-1	3,213	-0.03%
2023/04/18	0	0.00	2	14.83	14.82	-2	3,227	-0.06%
2023/04/17	0.1	14.76	0	0.00	14.77	0.1	3,238	0.00%
2023/04/14	1	14.72	8	14.73	14.70	-7	3,274	-0.21%
2023/04/13	0.1	14.70	0	0.00	14.67	0.1	3,293	0.00%
2023/04/12	1.1	14.84	1.6	14.86	14.84	-0.5	3,330	-0.02%
2023/04/11	0	0.00	4	14.92	14.89	-4	3,347	-0.12%
2023/04/10	0	0.00	0.4	14.78	14.72	-0.4	3,445	-0.01%
2023/04/07	1	14.79	0.1	14.82	14.77	0.9	3,473	0.03%
2023/04/06	15.1	14.78	1.5	14.80	14.78	13.6	3,522	0.39%
2023/03/31	0.1	15.11	8	15.15	15.15	-7.9	3,627	-0.22%
2023/03/30	0	0.00	14	14.95	14.95	-14	3,603	-0.39%
2023/03/29	0	0.00	20	14.73	14.75	-20	3,617	-0.55%
2023/03/28	3.2	14.72	0	0.00	14.72	3.2	3,661	0.09%
2023/03/27	4	14.78	17	14.79	14.80	-13	3,702	-0.35%
2023/03/24	9.4	14.89	5	14.89	14.90	4.4	3,728	0.12%
2023/03/23	3	14.85	0	0.00	14.85	3	3,730	0.08%
2023/03/22	10.3	14.85	34	14.85	14.85	-23.7	3,738	-0.63%
2023/03/21	1	14.52	0.1	15.10	14.51	1	3,679	0.03%
2023/03/20	0.4	14.43	2	14.40	14.40	-1.6	3,690	-0.04%
2023/03/17	1.3	14.48	1	14.50	14.54	0.3	3,695	0.01%
2023/03/16	1	14.22	7.7	14.21	14.21	-6.7	3,684	-0.18%
2023/03/15	0	0.00	39.8	14.33	14.32	-39.8	3,697	-1.08%
2023/03/14	24.1	13.99	1.9	14.00	13.97	22.1	3,716	0.60%
2023/03/13	0	0.00	5	14.16	14.24	-5	3,696	-0.14%
2023/03/10	16.2	14.20	5.9	14.20	14.19	10.3	3,661	0.28%
2023/03/09	0	0.00	1.1	14.63	14.61	-1.1	3,670	-0.03%
2023/03/08	2	14.56	1	14.56	14.53	1	3,685	0.03%
2023/03/06	2	14.76	29.2	14.80	14.79	-27.2	3,690	-0.74%
2023/03/03	0	14.44	2.5	14.45	14.47	-2.5	3,666	-0.07%
2023/03/02	5.4	14.34	1	14.31	14.34	4.4	3,669	0.12%
2023/03/01	5	14.53	1.1	14.50	14.59	3.9	3,664	0.11%
2023/02/24	0.1	14.56	23.9	14.57	14.57	-23.8	3,675	-0.65%
2023/02/23	1.2	14.47	3	14.34	14.48	-1.8	3,672	-0.05%
2023/02/22	7	14.12	3	14.11	14.11	4	3,632	0.11%
2023/02/21	0.1	14.48	0.5	14.49	14.47	-0.4	3,636	-0.01%
2023/02/20	6	14.51	3	14.50	14.49	3	3,690	0.08%
2023/02/17	12.9	14.46	6.3	14.46	14.43	6.6	3,723	0.18%
2023/02/16	0.5	14.92	6.6	14.92	14.93	-6.1	3,681	-0.17%
2023/02/15	5.3	14.70	9	14.75	14.71	-3.7	3,715	-0.10%
2023/02/14	3.4	14.41	0.1	14.40	14.41	3.4	3,693	0.09%
2023/02/13	6.2	14.22	4	14.21	14.23	2.2	3,720	0.06%
2023/02/10	4.7	14.59	15.8	14.62	14.60	-11.1	3,680	-0.30%
2023/02/09	3	14.59	16.3	14.60	14.62	-13.3	3,599	-0.37%
2023/02/08	0.1	14.43	14.2	14.48	14.52	-14.2	3,585	-0.40%
2023/02/07	0.1	14.19	4	14.21	14.21	-3.9	3,550	-0.11%
2023/02/06	0	0.00	6	14.14	14.07	-6	3,501	-0.17%
2023/02/03	0.3	14.08	323	14.14	14.07	-322.7	3,470	-9.30%	大賣/鉅額交易
2023/02/02	1.1	13.97	21	14.03	14.01	-20	3,369	-0.59%
2023/02/01	5	13.56	8.7	13.56	13.57	-3.7	3,281	-0.11%
2023/01/31	9.5	13.38	10.2	13.31	13.33	-0.7	3,298	-0.02%
2023/01/30	9.3	13.80	75.2	13.78	13.81	-65.9	3,263	-2.02%
2023/01/17	2.2	12.27	22.9	12.29	12.26	-20.7	3,081	-0.67%
2023/01/16	3	12.33	2	12.34	12.32	1	3,093	0.03%
2023/01/13	0	0.00	33.5	12.32	12.28	-33.5	3,070	-1.09%
2023/01/12	1	12.15	24.1	12.17	12.18	-23.1	3,066	-0.75%
2023/01/11	0	0.00	5.2	11.96	11.98	-5.2	3,063	-0.17%
2023/01/10	0	0.00	3.8	11.92	11.90	-3.8	3,116	-0.12%
2023/01/09	6	11.69	8	11.68	11.71	-2	3,134	-0.06%
2023/01/06	4.8	11.43	2	11.43	11.43	2.8	3,139	0.09%
2023/01/05	6.2	11.46	2	11.46	11.48	4.2	3,166	0.13%
2023/01/04	0.9	11.37	0.2	11.40	11.32	0.7	3,175	0.02%
2023/01/03	0	0.00	2	11.54	11.54	-2	3,231	-0.06%
2022/12/30	22	11.50	14.1	11.51	11.50	7.9	3,231	0.25%
2022/12/29	7.1	11.24	7	11.24	11.25	0.1	3,213	0.00%
2022/12/28	42.4	11.19	1	11.20	11.20	41.4	3,236	1.28%
2022/12/27	8	11.69	0.5	11.71	11.68	7.5	3,195	0.23%
2022/12/26	12.6	11.69	0	0.00	11.67	12.6	3,217	0.39%
2022/12/23	15.2	11.71	10	11.72	11.73	5.2	3,268	0.16%
2022/12/22	2	12.18	1.6	12.19	12.19	0.4	3,172	0.01%
2022/12/21	6.2	12.05	0	0.00	12.04	6.2	3,184	0.19%
2022/12/20	5.1	12.22	0	0.00	12.10	5.1	3,169	0.16%
2022/12/19	114.6	12.39	1	12.37	12.36	113.6	3,166	3.59%	大買/鉅額交易
2022/12/16	9	12.63	0	0.00	12.62	9	3,197	0.28%
2022/12/15	7	12.82	0	0.00	12.84	7	3,210	0.22%
2022/12/14	0.3	12.99	0	0.00	13.00	0.3	3,230	0.01%
2022/12/13	3.1	12.98	0.1	12.98	12.97	3.1	3,234	0.09%
2022/12/12	2	12.98	0	0.00	12.98	2	3,252	0.06%
2022/12/09	0	0.00	2	12.98	13.00	-2	3,267	-0.06%
2022/12/08	5	12.76	6	12.78	12.80	-1	3,275	-0.03%
2022/12/07	3	12.97	0	0.00	12.98	3	3,296	0.09%
2022/12/06	2	13.19	0	0.00	13.15	2	3,311	0.06%
2022/12/05	3	13.47	1	13.49	13.46	2	3,321	0.06%
2022/12/02	0.3	13.52	91	13.50	13.50	-90.7	3,363	-2.70%
2022/12/01	3	13.67	15.1	13.64	13.62	-12.1	3,385	-0.36%
2022/11/30	8	13.14	0	0.00	13.17	8	3,355	0.24%
2022/11/29	107	13.19	0.9	13.12	13.23	106.1	3,378	3.14%	大買/鉅額交易
2022/11/28	2	13.26	0	0.00	13.23	2	3,400	0.06%
2022/11/25	0	0.00	1	13.46	13.44	-1	3,503	-0.03%
2022/11/24	0	0.00	0.1	13.44	13.44	-0.1	3,545	0.00%
2022/11/22	5.1	12.97	0	0.00	12.95	5.1	3,603	0.14%
2022/11/21	6	13.15	3	13.17	13.10	3	3,604	0.08%
2022/11/18	9.3	13.26	2	13.27	13.24	7.3	3,596	0.20%
2022/11/17	20.5	13.36	0	0.00	13.36	20.5	3,605	0.57%
2022/11/16	8.3	13.60	26	13.61	13.64	-17.7	3,607	-0.49%
2022/11/15	0.9	13.46	5	13.49	13.52	-4.1	3,578	-0.11%
2022/11/14	108.7	13.36	4.3	13.35	13.35	104.4	3,542	2.95%	大買/鉅額交易
2022/11/11	0	0.00	9.2	13.15	13.18	-9.2	3,543	-0.26%
2022/11/10	1	12.44	0	0.00	12.39	1	3,498	0.03%
2022/11/09	1	12.85	25	12.86	12.85	-24	3,490	-0.69%
2022/11/08	8.9	12.78	1	12.80	12.73	7.9	3,487	0.23%
2022/11/07	0	0.00	4.5	12.88	12.88	-4.5	3,473	-0.13%
2022/11/04	9	12.69	5	12.76	12.80	4	3,468	0.12%
2022/11/03	9	12.67	0	0.00	12.68	9	3,480	0.26%
2022/11/02	3.2	13.05	15	13.05	13.05	-11.8	3,486	-0.34%
2022/11/01	1	12.96	3	12.95	12.96	-2	3,530	-0.06%
2022/10/31	0	0.00	5	12.93	12.93	-5	3,572	-0.14%
2022/10/28	0.1	12.64	0	0.00	12.62	0.1	3,617	0.00%
2022/10/27	1	12.75	5.3	12.77	12.82	-4.3	3,671	-0.12%
2022/10/26	1	12.49	3	12.49	12.47	-2	3,697	-0.05%
2022/10/25	2.1	12.27	1	12.23	12.24	1.1	3,740	0.03%
2022/10/24	0	0.00	2	12.33	12.31	-2	3,782	-0.05%
2022/10/21	1	12.01	0	0.00	12.00	1	3,797	0.03%
2022/10/20	5	12.00	0	0.00	12.09	5	3,826	0.13%
2022/10/19	26	12.44	36	12.47	12.39	-10	3,798	-0.26%
2022/10/18	1	12.28	11	12.29	12.43	-10	3,800	-0.26%
2022/10/17	71.2	11.86	25	11.86	11.90	46.2	3,809	1.21%
2022/10/14	3	12.34	6	12.24	12.34	-3	3,786	-0.08%
2022/10/13	39	12.00	0	0.00	12.00	39	3,811	1.02%
2022/10/12	4.1	12.06	4	12.08	12.10	0.1	3,786	0.00%
2022/10/11	19.2	12.21	0	0.00	12.18	19.2	3,784	0.51%
2022/10/07	10	12.89	0	0.00	12.86	10	3,720	0.27%
2022/10/06	2.1	13.12	0	0.00	13.13	2.1	3,719	0.06%
2022/10/05	0	0.00	29	13.14	13.16	-29	3,741	-0.77%
2022/10/04	20	12.90	0.4	12.90	12.98	19.6	3,732	0.52%
2022/10/03	5	12.77	20	12.70	12.77	-15	3,688	-0.41%
2022/09/30	19.7	12.97	0	0.00	12.96	19.7	3,693	0.53%
2022/09/29	11	13.48	1.3	13.47	13.47	9.7	3,654	0.27%
2022/09/28	5.1	13.28	30	13.44	13.25	-24.9	3,672	-0.68%
2022/09/27	9.1	13.35	7	13.36	13.36	2.1	3,644	0.06%
2022/09/26	9.5	13.35	11	13.34	13.33	-1.5	3,681	-0.04%
2022/09/23	29.1	13.72	3.2	13.72	13.70	25.9	3,707	0.70%
2022/09/22	28.2	13.95	2	13.94	13.99	26.2	3,688	0.71%
2022/09/21	1	14.23	1	14.25	14.23	0	3,704	0.00%
2022/09/20	10	14.42	1	14.39	14.43	9	3,714	0.24%
2022/09/19	1.2	14.16	1	14.15	14.14	0.2	3,746	0.00%
2022/09/16	2	14.12	4	14.12	14.13	-2	3,771	-0.05%
2022/09/15	6.2	14.28	1	14.26	14.27	5.2	3,790	0.14%
2022/09/14	6.2	14.13	1.2	14.13	14.15	5	3,842	0.13%
2022/09/13	0	0.00	3	14.64	14.65	-3	3,852	-0.08%
2022/09/12	1	14.42	8.1	14.45	14.46	-7.1	3,888	-0.18%
2022/09/08	5	13.93	22	13.92	13.93	-17	3,996	-0.43%
2022/09/07	23	13.65	3	13.64	13.66	20	4,027	0.50%
2022/09/06	4	13.76	6	13.77	13.74	-2	4,050	-0.05%
2022/09/05	8	13.71	0	0.00	13.71	8	4,246	0.19%
2022/09/02	7	13.84	0	0.00	13.85	7	4,304	0.16%
2022/09/01	25.6	13.87	6	13.86	13.87	19.6	4,284	0.46%
2022/08/31	9	14.28	0	0.00	14.32	9	4,189	0.22%
2022/08/30	6	14.45	11	14.41	14.46	-5	4,166	-0.12%
2022/08/29	25.1	14.31	1.7	14.37	14.34	23.4	4,249	0.55%
2022/08/26	0.7	15.02	26	15.01	15.01	-25.3	4,230	-0.60%
2022/08/25	0	0.00	3	14.74	14.75	-3	4,233	-0.07%
2022/08/24	0	0.00	105	14.65	14.67	-105	4,257	-2.47%	大賣/鉅額交易
2022/08/23	2.6	14.61	0	0.00	14.58	2.6	4,329	0.06%
2022/08/22	5.3	14.90	0	0.00	14.90	5.3	4,413	0.12%
2022/08/19	0	15.29	2	15.28	15.27	-2	4,498	-0.04%
2022/08/18	3	15.21	7	15.22	15.22	-4	4,572	-0.09%
2022/08/17	0	0.00	1.2	15.42	15.44	-1.2	4,626	-0.03%
2022/08/16	86.1	15.50	11	15.49	15.46	75.1	4,720	1.59%
2022/08/15	20	15.31	45.2	15.32	15.34	-25.2	4,764	-0.53%
2022/08/12	1	15.00	8	14.98	15.00	-7	4,779	-0.15%
2022/08/11	0.3	15.00	13	14.99	15.00	-12.7	4,893	-0.26%
2022/08/10	12.1	14.52	4	14.52	14.51	8.1	4,951	0.16%
2022/08/09	1.1	14.88	7	14.87	14.87	-5.9	4,956	-0.12%
2022/08/08	2.1	14.93	11.8	14.98	14.98	-9.7	5,018	-0.19%
2022/08/05	1.1	15.25	6.2	15.28	15.28	-5.2	5,025	-0.10%
2022/08/04	4	15.09	6	15.07	15.08	-2	5,153	-0.04%
2022/08/03	3	14.83	24.6	14.84	14.85	-21.6	5,130	-0.42%
2022/08/02	0.2	14.79	8.1	14.82	14.80	-7.9	5,315	-0.15%
2022/08/01	4.1	14.76	1.1	14.77	14.77	3	5,274	0.06%
2022/07/29	0	0.00	17.4	14.51	14.51	-17.4	5,267	-0.33%
2022/07/28	0	14.18	1	14.20	14.17	-1	5,241	-0.02%
2022/07/27	1	13.84	0.1	13.86	13.90	0.9	5,222	0.02%
2022/07/26	0	0.00	0.1	13.91	13.88	-0.1	5,205	0.00%
2022/07/25	0	0.00	111	13.95	13.98	-111	5,297	-2.10%	大賣/鉅額交易
2022/07/22	2.6	14.08	27.5	14.09	14.07	-24.8	5,324	-0.47%
2022/07/21	0	13.79	18	13.76	13.79	-18	5,416	-0.33%
2022/07/20	110.1	13.65	6	13.65	13.62	104.1	5,423	1.92%	大買/鉅額交易
2022/07/19	1	13.25	35	13.26	13.22	-34	5,460	-0.62%
2022/07/18	0.1	13.22	12.2	13.22	13.24	-12.2	5,560	-0.22%
2022/07/15	1	12.91	11	13.01	13.02	-10	5,596	-0.18%
2022/07/14	5	12.76	0	0.00	12.83	5	5,653	0.09%
2022/07/13	0	12.78	7.1	12.77	12.80	-7.1	5,687	-0.13%
2022/07/12	7.1	12.66	0	0.00	12.67	7.1	5,681	0.12%
2022/07/11	0	13.21	28.3	13.19	13.13	-28.3	5,729	-0.49%
2022/07/08	2	13.09	34.2	13.09	13.07	-32.2	5,760	-0.56%
2022/07/07	0.1	12.60	0.3	12.60	12.74	-0.2	5,817	0.00%
2022/07/06	9	12.57	1.3	12.59	12.54	7.7	5,855	0.13%
2022/07/05	8	12.54	8	12.53	12.58	0	5,896	0.00%
2022/07/04	21.1	12.45	1	12.47	12.45	20.1	5,913	0.34%
2022/07/01	61.5	12.67	3.8	12.59	12.56	57.7	5,977	0.97%
2022/06/30	67	12.92	1	12.91	12.90	66	5,978	1.10%
2022/06/29	0	13.27	0.2	13.26	13.28	-0.2	6,016	0.00%
2022/06/28	1	13.60	0	0.00	13.60	1	6,044	0.02%
2022/06/27	2	13.64	1	13.65	13.66	1	6,210	0.02%
2022/06/24	0	0.00	1	13.33	13.32	-1	6,320	-0.02%
2022/06/23	0	13.25	8	13.24	13.25	-8	6,399	-0.12%
2022/06/22	1	13.24	18	13.26	13.24	-17	6,614	-0.26%
2022/06/21	9	13.06	18.2	13.09	13.14	-9.2	6,643	-0.14%
2022/06/20	29.3	12.93	6	12.95	12.92	23.3	6,760	0.34%
2022/06/17	62	12.96	10.1	12.97	13.01	51.9	6,763	0.77%
2022/06/16	6	13.60	20.9	13.61	13.50	-14.9	6,744	-0.22%
2022/06/15	12.6	13.27	0	0.00	13.25	12.6	6,708	0.19%
2022/06/14	32.4	13.24	4.3	13.28	13.28	28.1	6,829	0.41%
2022/06/13	21.4	13.65	3	13.65	13.66	18.4	6,707	0.27%
2022/06/10	7.1	14.27	4	14.29	14.31	3.1	6,727	0.05%
2022/06/09	0	14.50	13	14.50	14.49	-13	6,826	-0.19%
2022/06/08	0	0.00	15	14.50	14.49	-15	6,858	-0.22%
2022/06/07	1.7	14.40	0	0.00	14.36	1.7	6,950	0.02%
2022/06/06	8.3	14.40	6.2	14.41	14.44	2.1	7,003	0.03%
2022/06/02	2	14.35	11	14.32	14.34	-9	7,213	-0.12%
2022/06/01	2.9	14.47	1	14.47	14.47	1.9	7,376	0.03%
2022/05/31	20	14.45	14	14.49	14.51	6	7,608	0.08%
2022/05/30	3.1	14.40	18.4	14.43	14.52	-15.3	7,572	-0.20%
2022/05/27	0.1	13.91	12.5	13.92	13.93	-12.5	7,555	-0.16%
2022/05/26	3.9	13.35	4	13.44	13.33	-0.1	7,620	0.00%
2022/05/25	3	13.36	6	13.33	13.41	-3	7,741	-0.04%
2022/05/24	12.4	13.58	6.5	13.54	13.51	5.9	8,097	0.07%
2022/05/23	9.7	13.75	0	0.00	13.75	9.7	8,116	0.12%
2022/05/20	2.1	13.92	12	13.93	13.94	-9.9	8,218	-0.12%
2022/05/19	25.3	13.71	20	13.75	13.80	5.3	8,326	0.06%
2022/05/18	3	14.29	37	14.29	14.31	-34	8,342	-0.41%
2022/05/17	3	13.91	5	13.93	13.99	-2	8,370	-0.02%
2022/05/16	13	14.10	35	14.05	14.06	-22	8,410	-0.26%
2022/05/13	7	13.71	7	13.72	13.77	0	8,399	0.00%
2022/05/12	128.7	13.69	52	13.70	13.62	76.7	8,571	0.89%	大買/
2022/05/11	7	14.10	2	14.13	14.17	5	8,528	0.06%
2022/05/10	97.1	14.01	8	14.05	14.13	89.1	8,550	1.04%
2022/05/09	16.5	14.66	1.1	14.65	14.67	15.4	8,393	0.18%
2022/05/06	21.5	14.92	5.3	14.90	14.95	16.2	8,398	0.19%
2022/05/05	3.5	15.50	11	15.50	15.53	-7.6	8,457	-0.09%
2022/05/04	4.4	15.16	3	15.17	15.17	1.4	8,545	0.02%
2022/05/03	7.1	15.08	0.3	15.10	15.08	6.8	8,760	0.08%
2022/04/29	6.1	14.87	2	14.88	14.92	4.1	8,895	0.05%
2022/04/28	24.1	14.81	1	14.76	14.86	23.1	9,060	0.25%
2022/04/27	29.2	14.68	23	14.63	14.69	6.2	9,116	0.07%
2022/04/26	0.3	15.44	1	15.41	15.42	-0.7	9,199	-0.01%
2022/04/25	26.5	15.32	10.4	15.33	15.35	16.1	9,252	0.17%
2022/04/22	29.1	15.66	6	15.65	15.70	23.1	9,191	0.25%
2022/04/21	12	16.13	1	16.12	16.14	11	9,178	0.12%
2022/04/20	27	16.17	3	16.17	16.19	24	9,289	0.26%
2022/04/19	1	15.93	5.3	15.95	15.99	-4.3	9,261	-0.05%
2022/04/18	53	15.61	1.1	15.64	15.65	51.9	9,305	0.56%
2022/04/15	16.4	15.78	4.3	15.81	15.81	12.2	9,379	0.13%
2022/04/14	2.2	16.12	5.1	16.09	16.14	-2.9	9,381	-0.03%
2022/04/13	17.6	15.84	0.2	15.83	15.88	17.5	9,578	0.18%
2022/04/12	4.8	15.66	14.2	15.68	15.72	-9.4	9,620	-0.10%
2022/04/11	9.6	16.02	8	15.98	15.96	1.6	9,922	0.02%
2022/04/08	3.3	16.34	1.5	16.34	16.39	1.7	9,900	0.02%
2022/04/07	20.7	16.38	14.6	16.37	16.33	6	9,927	0.06%
2022/04/06	4.5	16.95	12.2	16.95	16.94	-7.6	9,896	-0.08%
2022/04/01	12.3	17.23	21	17.20	17.24	-8.7	9,942	-0.09%
2022/03/31	0.2	17.56	58	17.56	17.54	-57.8	9,899	-0.58%
2022/03/30	8	17.70	11	17.70	17.65	-3	9,937	-0.03%
2022/03/29	4.3	17.47	56	17.46	17.46	-51.7	9,851	-0.53%
2022/03/28	0.7	16.96	37.9	16.99	17.02	-37.2	9,772	-0.38%
2022/03/25	23.1	17.13	22	17.13	17.12	1.1	9,756	0.01%
2022/03/24	35.5	16.70	9.2	16.63	16.69	26.3	9,708	0.27%
2022/03/23	3.1	16.62	26.2	16.65	16.68	-23.1	9,989	-0.23%
2022/03/22	11	16.24	8.2	16.25	16.24	2.8	9,988	0.03%
2022/03/21	3.3	16.09	25	16.10	16.11	-21.7	10,029	-0.22%
2022/03/18	1	15.52	12.2	15.55	15.59	-11.2	10,217	-0.11%
2022/03/17	12.1	15.59	27.2	15.55	15.60	-15.1	10,222	-0.15%
2022/03/16	2	14.93	29	14.92	14.94	-27	10,188	-0.27%
2022/03/15	36.8	14.47	6.1	14.47	14.46	30.7	10,160	0.30%
2022/03/14	7.8	14.86	0.6	14.90	14.87	7.2	10,146	0.07%
2022/03/11	18.6	15.01	0	0.00	15.02	18.6	10,168	0.18%
2022/03/10	29.1	15.31	8.5	15.30	15.27	20.6	10,362	0.20%
2022/03/09	12.5	14.80	3.5	14.83	14.86	9	10,325	0.09%
2022/03/08	34.1	14.65	11.8	14.68	14.58	22.3	10,383	0.21%
2022/03/07	28.1	15.01	9.2	15.00	15.11	18.9	10,225	0.19%
2022/03/04	50.2	15.51	2.1	15.51	15.50	48.1	10,157	0.47%
2022/03/03	27.1	16.00	13	16.00	16.01	14.1	10,053	0.14%
2022/03/02	9.5	15.85	1.1	15.85	15.88	8.4	10,127	0.08%
2022/03/01	24.9	16.13	26	16.10	16.16	-1.1	10,098	-0.01%
2022/02/25	21.1	15.50	7	15.50	15.51	14.1	10,088	0.14%
2022/02/24	77.3	15.15	18.2	15.09	15.00	59.1	10,084	0.59%
2022/02/23	16.8	15.81	6.3	15.81	15.87	10.6	9,984	0.11%
2022/02/22	47.6	15.97	3.5	15.94	15.95	44.1	9,961	0.44%
2022/02/21	21.1	16.17	16	16.11	16.19	5.1	9,871	0.05%
2022/02/18	17.8	16.41	11.5	16.46	16.47	6.2	9,814	0.06%
2022/02/17	29.2	16.82	13	16.83	16.78	16.2	9,770	0.17%
2022/02/16	3.2	16.80	7	16.78	16.83	-3.8	9,764	-0.04%
2022/02/15	22.1	16.23	0	0.00	16.19	22.1	9,770	0.23%
2022/02/14	42.5	16.20	23.3	16.21	16.18	19.3	9,890	0.20%
2022/02/11	50.9	16.77	4.2	16.80	16.75	46.7	9,956	0.47%
2022/02/10	11.8	17.08	8.3	17.09	17.12	3.6	9,994	0.04%
2022/02/09	28.3	16.79	5	16.86	16.86	23.3	10,212	0.23%
2022/02/08	5	16.58	3	16.59	16.55	2	10,438	0.02%
2022/02/07	32.1	16.54	15	16.55	16.57	17.1	10,499	0.16%
2022/01/26	36.9	16.32	35	16.35	16.33	1.9	10,503	0.02%
2022/01/25	46.6	16.43	3.2	16.46	16.41	43.4	10,743	0.40%
2022/01/24	61.3	16.81	13.8	16.82	16.86	47.5	10,874	0.44%
2022/01/21	77.6	17.03	1	17.04	17.01	76.6	10,880	0.70%
2022/01/20	29.3	17.47	0	0.00	17.55	29.3	10,709	0.27%
2022/01/19	54.3	17.78	7	17.78	17.71	47.3	10,694	0.44%
2022/01/18	33.6	18.18	10.2	18.10	18.09	23.3	10,551	0.22%
2022/01/17	6.6	18.27	5.8	18.26	18.26	0.8	10,528	0.01%
2022/01/14	19.5	18.18	4.5	18.12	18.18	15	10,603	0.14%
2022/01/13	16.2	18.49	22.1	18.53	18.52	-5.9	10,534	-0.06%
2022/01/12	16.1	18.28	27.1	18.30	18.31	-11	10,416	-0.11%
2022/01/11	2.1	18.08	2.3	18.08	18.10	-0.2	10,416	0.00%
2022/01/10	33.7	17.99	2	18.01	18.05	31.7	10,399	0.30%
2022/01/07	7.2	18.27	10.5	18.28	18.25	-3.3	10,410	-0.03%
2022/01/06	25.9	18.20	16	18.19	18.18	9.8	10,386	0.09%
2022/01/05	26.1	18.70	38.5	18.72	18.69	-12.5	10,183	-0.12%
2022/01/04	77.1	18.90	89.2	18.89	18.95	-12.1	10,066	-0.12%
2022/01/03	3.5	18.20	57	18.19	18.20	-53.5	9,730	-0.55%
2021/12/30	11.6	18.13	12	18.14	18.13	-0.4	9,703	0.00%
2021/12/29	20.9	18.26	15.2	18.29	18.28	5.7	9,661	0.06%
2021/12/28	21.5	18.36	33.6	18.37	18.37	-12.1	9,638	-0.13%
2021/12/27	15.3	18.09	31.3	18.07	18.07	-16	9,550	-0.17%
2021/12/24	54.2	18.01	56.7	18.01	18.01	-2.4	9,570	-0.03%
2021/12/23	27.6	17.77	14.2	17.75	17.77	13.3	9,464	0.14%
2021/12/22	10.6	17.40	6.5	17.39	17.38	4.1	9,416	0.04%
2021/12/21	29.7	17.11	18.4	17.11	17.20	11.3	9,371	0.12%
2021/12/20	67.2	17.23	16.7	17.36	17.15	50.5	9,284	0.54%
2021/12/17	94.7	17.45	0	0.00	17.42	94.7	9,087	1.04%
2021/12/16	13.1	17.92	6	17.96	17.98	7.1	8,723	0.08%
2021/12/15	34	17.48	1.2	17.50	17.50	32.8	8,669	0.38%
2021/12/14	53.6	17.58	12.5	17.58	17.56	41.1	8,558	0.48%
2021/12/13	8.1	18.12	8	18.12	18.12	0.1	8,225	0.00%
2021/12/10	63.5	18.06	0	0.00	18.06	63.5	8,179	0.78%
2021/12/09	6.2	18.49	6	18.50	18.47	0.2	8,067	0.00%
2021/12/08	58.6	18.59	50.3	18.59	18.60	8.3	8,032	0.10%
2021/12/07	71.8	17.97	7.2	18.00	18.06	64.6	7,939	0.81%
2021/12/06	60.2	18.02	26	18.08	18.01	34.2	7,820	0.44%
2021/12/03	23	18.48	7.7	18.47	18.51	15.3	7,664	0.20%
2021/12/02	24.2	18.49	1	18.45	18.52	23.2	7,640	0.30%
2021/12/01	11.4	18.91	1	18.78	18.94	10.4	7,498	0.14%
2021/11/30	82	19.00	12	19.03	18.90	69.9	7,475	0.94%
2021/11/29	33.9	18.59	5.5	18.54	18.58	28.4	7,383	0.38%
2021/11/26	13.5	18.84	15.1	18.86	18.83	-1.6	7,288	-0.02%
2021/11/25	34.6	19.05	1.1	19.05	19.08	33.6	7,331	0.46%
2021/11/24	67.4	18.85	80	18.81	18.80	-12.6	7,493	-0.17%
2021/11/23	36.9	19.19	31.8	19.17	19.13	5.1	7,344	0.07%
2021/11/22	42	19.37	7.6	19.37	19.41	34.3	7,243	0.47%
2021/11/19	18.2	18.88	10.7	18.88	18.89	7.5	6,987	0.11%
2021/11/18	17.2	18.58	8.8	18.56	18.62	8.4	6,949	0.12%
2021/11/17	44	18.47	22.7	18.41	18.41	21.3	6,895	0.31%
2021/11/16	12.6	18.07	50.5	18.06	18.06	-37.8	6,886	-0.55%
2021/11/15	16	18.28	26	18.26	18.24	-10	6,860	-0.15%
2021/11/12	8.1	18.40	20.2	18.41	18.37	-12.1	6,930	-0.17%
2021/11/11	34.3	18.26	12.2	18.19	18.25	22.2	7,021	0.32%
2021/11/10	61.2	18.17	33.6	18.17	18.19	27.7	6,985	0.40%
2021/11/09	40.4	18.88	8.6	18.87	18.87	31.8	6,952	0.46%
2021/11/08	63.6	18.76	65	18.74	18.69	-1.4	7,313	-0.02%
2021/11/05	28.6	18.92	17.7	18.88	18.94	10.9	7,097	0.15%
2021/11/04	19.8	18.28	10.2	18.29	18.28	9.5	6,850	0.14%
2021/11/03	55.1	17.95	7.1	17.98	17.98	48.1	6,821	0.70%
2021/11/02	53.2	18.03	48	18.06	18.03	5.2	6,781	0.08%
2021/11/01	126.1	17.96	16.9	17.96	18.20	109.2	6,471	1.69%	大買/鉅額交易
2021/10/29	24	17.26	3	17.27	17.30	21	6,151	0.34%
2021/10/28	25.3	17.07	2.4	17.09	17.12	22.8	6,053	0.38%
2021/10/27	14.2	16.97	4	17.02	17.00	10.2	6,028	0.17%
2021/10/26	7.3	16.94	5.9	16.90	16.96	1.4	6,011	0.02%
2021/10/25	29	16.20	4.2	16.22	16.24	24.8	5,975	0.42%
2021/10/22	2	16.06	132.3	16.05	16.13	-130.3	5,994	-2.17%	大賣/鉅額交易
2021/10/21	0	0.00	5.1	15.86	15.83	-5.1	5,948	-0.09%
2021/10/20	3	15.93	4	15.96	15.89	-1	6,011	-0.02%
2021/10/19	18.2	15.96	0.4	15.92	15.95	17.8	6,034	0.30%
2021/10/18	4	15.78	7	15.76	15.76	-3	6,072	-0.05%
2021/10/15	1.3	15.52	11.4	15.56	15.62	-10.1	6,078	-0.17%
2021/10/13	0.1	15.16	1.8	15.16	15.17	-1.7	6,059	-0.03%
2021/10/12	3.1	15.08	2	15.02	15.10	1.1	6,110	0.02%
2021/10/08	7.1	15.17	1.2	15.13	15.10	5.9	6,191	0.09%
2021/10/07	2	14.95	5.2	14.96	14.99	-3.2	6,236	-0.05%
2021/10/06	3	14.82	2	14.76	14.79	1	6,299	0.02%
2021/10/05	11.1	14.67	1.2	14.72	14.78	9.9	6,388	0.15%
2021/10/04	4.3	14.83	0	0.00	14.85	4.3	6,423	0.07%
2021/10/01	12.8	14.82	3	14.81	14.81	9.8	6,520	0.15%
2021/09/30	3.1	14.98	1	14.97	15.00	2.1	6,559	0.03%
2021/09/29	5.8	15.04	0	0.00	15.01	5.8	6,680	0.09%
2021/09/28	50	15.26	1.7	15.27	15.28	48.3	6,705	0.72%
2021/09/27	1	15.29	0.1	15.31	15.24	0.9	6,802	0.01%
2021/09/24	0	15.17	0	0.00	15.14	0	6,945	0.00%
2021/09/23	50	15.04	5.1	15.04	15.04	44.9	7,121	0.63%
2021/09/22	41.3	14.90	1.3	14.91	14.91	40	7,305	0.55%
2021/09/17	11.2	15.17	2	15.16	15.23	9.2	7,278	0.13%
2021/09/16	1.2	15.20	3.1	15.20	15.18	-1.9	7,496	-0.03%
2021/09/15	3	15.17	12.2	15.16	15.17	-9.2	7,742	-0.12%
2021/09/14	1.1	15.20	6	15.18	15.19	-4.9	8,004	-0.06%
2021/09/13	8.2	15.18	1	15.20	15.16	7.2	8,215	0.09%
2021/09/10	27.1	15.24	1	15.23	15.25	26.1	8,443	0.31%
2021/09/09	11	15.26	0	0.00	15.24	11	8,756	0.13%
2021/09/08	16.3	15.35	2	15.37	15.35	14.3	9,043	0.16%
2021/09/07	15.1	15.33	3	15.33	15.32	12.1	9,188	0.13%
2021/09/06	3.1	15.33	8	15.33	15.33	-4.9	9,382	-0.05%
2021/09/03	8	15.20	0.2	15.27	15.26	7.8	9,623	0.08%
2021/09/02	15	15.18	1	15.19	15.15	14	9,870	0.14%
2021/09/01	9.2	15.18	17	15.17	15.19	-7.8	10,297	-0.08%
2021/08/31	17.3	15.14	1.3	15.11	15.21	16	10,661	0.15%
2021/08/30	24.3	15.05	23	15.07	15.10	1.3	10,598	0.01%
2021/08/27	5	14.94	1	14.95	14.95	4	10,224	0.04%
2021/08/26	12.3	14.98	9.6	14.98	14.98	2.7	10,970	0.02%
2021/08/25	19.1	14.88	3	14.88	14.88	16.1	11,356	0.14%
2021/08/24	9	14.80	28	14.81	14.80	-19	11,991	-0.16%
2021/08/23	6.6	14.49	8	14.42	14.52	-1.4	12,733	-0.01%
2021/08/20	18.6	14.27	14	14.30	14.25	4.6	14,028	0.03%
2021/08/19	21.2	14.42	3.1	14.42	14.37	18.1	15,176	0.12%
2021/08/18	28	14.41	0.2	14.44	14.46	27.8	17,080	0.16%
2021/08/17	49.1	14.68	12	14.76	14.64	37.1	18,393	0.20%
2021/08/16	20.1	14.95	3	14.96	14.94	17.1	20,383	0.08%
2021/08/13	61.7	15.00	4	15.00	14.99	57.7	25,333	0.23%
2021/08/12	77.9	14.97	1	14.97	14.96	76.9	33,753	0.23%