國泰台灣5G+ (00881)-永豐金-桃盛券商分點個股進出

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
22.60
漲跌
▲0.41
漲幅
+1.85%
成交量
13,017張
產業
上市
952人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/05/22	0	0.00	4	22.56	22.60	-4	14,650	-0.03%
2024/05/21	1	22.18	3	22.19	22.19	-2	14,790	-0.01%
2024/05/20	4	22.15	20	22.15	22.20	-16	14,845	-0.11%
2024/05/17	2	22.29	0	0.00	22.25	2	14,957	0.01%
2024/05/16	1	22.50	4.1	22.56	22.31	-3.1	14,982	-0.02%
2024/05/15	0	0.00	9	22.20	22.15	-9	14,911	-0.06%
2024/05/14	0	0.00	1	22.01	22.01	-1	15,425	-0.01%
2024/05/13	0	0.00	2	21.78	21.78	-2	15,525	-0.01%
2024/05/10	0	0.00	11	21.53	21.66	-11	15,486	-0.07%
2024/05/08	1	21.58	3	21.50	21.65	-2	15,381	-0.01%
2024/05/07	1	21.42	0	0.00	21.47	1	15,441	0.01%
2024/05/06	0	0.00	2.1	21.35	21.36	-2.1	15,568	-0.01%
2024/05/03	0	0.00	2.1	21.12	20.94	-2.1	15,471	-0.01%
2024/05/02	0	0.00	1	20.83	20.82	-1	15,747	-0.01%
2024/04/29	0	0.00	3.1	21.05	21.04	-3.1	15,798	-0.02%
2024/04/26	0	0.00	0.1	20.77	20.72	-0.1	15,804	0.00%
2024/04/25	3	20.38	0	0.00	20.37	3	15,916	0.02%
2024/04/24	1	20.73	9.1	20.68	20.77	-8.1	15,937	-0.05%
2024/04/23	1	19.98	0.1	19.90	19.95	0.9	16,085	0.01%
2024/04/22	2	19.82	1	19.99	19.71	1	16,494	0.01%
2024/04/19	8	20.11	0	0.00	20.01	8	16,563	0.05%
2024/04/18	0	0.00	1	20.80	21.00	-1	16,239	-0.01%
2024/04/17	2	20.85	0	0.00	20.86	2	16,369	0.01%
2024/04/16	6.1	20.72	2	20.63	20.65	4.1	16,335	0.02%
2024/04/15	1.1	21.48	0	0.00	21.29	1.1	16,121	0.01%
2024/04/12	0	0.00	7	21.81	21.79	-7	16,083	-0.04%
2024/04/11	2	21.79	1	21.84	21.79	1	16,090	0.01%
2024/04/10	1	22.04	6	22.02	21.94	-5	16,169	-0.03%
2024/04/09	0	0.00	17	21.82	21.98	-17	16,329	-0.10%
2024/04/03	4	21.54	0	0.00	21.66	4	16,371	0.02%
2024/04/02	1	21.56	0	0.00	21.71	1	16,391	0.01%
2024/04/01	0	0.00	9	21.43	21.33	-9	16,531	-0.05%
2024/03/29	0	0.00	10	21.49	21.46	-10	16,564	-0.06%
2024/03/28	7	21.36	2	21.35	21.45	5	16,652	0.03%
2024/03/27	1	21.14	0	0.00	21.25	1	16,598	0.01%
2024/03/26	2.5	21.22	3	21.14	21.06	-0.5	16,488	0.00%
2024/03/25	5	21.32	0	0.00	21.24	5	16,705	0.03%
2024/03/22	0	0.00	4	21.27	21.34	-4	16,687	-0.02%
2024/03/21	0	0.00	31	21.06	21.20	-31	16,547	-0.19%
2024/03/20	0	0.00	52	20.90	20.68	-52	16,371	-0.32%
2024/03/19	11	20.79	5	20.78	20.83	6	16,663	0.04%
2024/03/18	0	0.00	11.9	20.62	20.79	-11.9	16,596	-0.07%
2024/03/15	0	0.00	8	20.52	20.42	-8	16,421	-0.05%
2024/03/14	2	20.41	6	20.39	20.43	-4	16,176	-0.02%
2024/03/13	0	0.00	5	20.82	20.68	-5	16,061	-0.03%
2024/03/12	0	0.00	11	20.48	20.70	-11	15,891	-0.07%
2024/03/11	12	20.36	7	20.34	20.36	5	15,764	0.03%
2024/03/08	3	20.65	37.3	20.60	20.42	-34.3	15,625	-0.22%
2024/03/07	9	20.26	2.8	20.32	20.30	6.2	15,092	0.04%
2024/03/06	9	19.97	4	19.88	19.99	5	14,767	0.03%
2024/03/05	5	19.78	10	19.80	19.78	-5	14,537	-0.03%
2024/03/04	0	0.00	17	19.44	19.59	-17	14,383	-0.12%
2024/02/29	0	0.00	2	19.11	19.17	-2	13,947	-0.01%
2024/02/27	0	0.00	20	19.25	19.16	-20	13,803	-0.14%
2024/02/26	1	19.17	7	19.18	19.26	-6	13,672	-0.04%
2024/02/23	21	19.13	63	19.12	19.15	-42	13,501	-0.31%
2024/02/22	0	0.00	9	18.93	18.97	-9	13,346	-0.07%
2024/02/20	0	0.00	9	18.83	18.83	-9	13,257	-0.07%
2024/02/19	1	18.64	11	18.67	18.65	-10	13,171	-0.08%
2024/02/16	1	18.70	6	18.70	18.70	-5	13,254	-0.04%
2024/02/15	119	18.69	148.1	18.81	18.81	-29.1	13,225	-0.22%	大買/大賣/
2024/02/05	0	0.00	7	18.11	18.11	-7	12,711	-0.06%
2024/02/01	2	17.81	0	0.00	17.86	2	12,557	0.02%
2024/01/30	0	0.00	21	18.10	18.15	-21	12,548	-0.17%
2024/01/29	4	18.03	15	18.00	18.06	-11	12,426	-0.09%
2024/01/26	18	17.96	2	17.97	17.94	16	12,251	0.13%
2024/01/25	0	0.00	5	18.02	18.02	-5	12,232	-0.04%
2024/01/24	0	0.00	10	17.88	17.85	-10	11,931	-0.08%
2024/01/23	0	0.00	9	17.85	17.86	-9	11,933	-0.08%
2024/01/22	0	0.00	5	17.79	17.82	-5	11,849	-0.04%
2024/01/19	0	0.00	36	17.50	17.57	-36	11,772	-0.31%
2024/01/18	2	17.02	1	17.01	17.01	1	11,561	0.01%
2024/01/17	27	17.03	0	0.00	16.97	27	11,465	0.24%
2024/01/16	20	17.96	1	17.98	17.94	19	11,181	0.17%
2024/01/15	7	18.11	1	18.05	18.10	6	10,772	0.06%
2024/01/12	6	18.02	3.1	18.03	18.01	2.9	10,652	0.03%
2024/01/11	14	17.93	2	18.00	18.00	12	10,600	0.11%
2024/01/10	1	17.91	1	17.93	17.90	0	10,527	0.00%
2024/01/09	1	17.96	0	0.00	17.96	1	10,434	0.01%
2024/01/08	4	18.03	0	0.00	17.95	4	10,398	0.04%
2024/01/05	4	17.93	0	0.00	17.91	4	10,305	0.04%
2024/01/04	1	17.97	0	0.00	17.97	1	10,228	0.01%
2024/01/03	17	18.06	5	18.02	17.98	12	10,211	0.12%
2023/12/29	0	0.00	1.5	18.50	18.52	-1.5	9,874	-0.02%
2023/12/28	0	0.00	3	18.56	18.46	-3	9,752	-0.03%
2023/12/27	1	18.45	19	18.47	18.49	-18	9,703	-0.19%
2023/12/26	0	0.00	2	18.25	18.26	-2	9,420	-0.02%
2023/12/25	0.1	18.13	3	18.13	18.14	-2.9	9,260	-0.03%
2023/12/22	0	0.00	8	18.03	18.04	-8	8,975	-0.09%
2023/12/20	0	0.00	9.3	18.06	18.05	-9.3	8,759	-0.11%
2023/12/19	0	0.00	22	17.97	17.98	-22	8,430	-0.26%
2023/12/15	2	18.05	12	18.09	18.03	-10	8,414	-0.12%
2023/12/14	0	0.00	7	18.02	18.01	-7	8,222	-0.09%
2023/12/13	0	0.00	5	17.75	17.78	-5	7,749	-0.06%
2023/12/12	0	0.00	10	17.70	17.65	-10	7,757	-0.13%
2023/12/11	0	0.00	25	17.60	17.62	-25	7,795	-0.32%
2023/12/08	0	0.00	2	17.60	17.58	-2	7,802	-0.03%
2023/12/06	0	0.00	4	17.56	17.55	-4	7,854	-0.05%
2023/12/05	1	17.45	2	17.48	17.50	-1	7,818	-0.01%
2023/11/30	0	0.00	1	17.66	17.69	-1	7,820	-0.01%
2023/11/29	0	0.00	2	17.68	17.66	-2	7,839	-0.03%
2023/11/28	0	0.00	7	17.53	17.61	-7	7,726	-0.09%
2023/11/27	2	17.53	0	0.00	17.46	2	7,657	0.03%
2023/11/22	0	0.00	3	17.68	17.67	-3	7,594	-0.04%
2023/11/21	0	0.00	21.8	17.78	17.79	-21.8	7,633	-0.29%
2023/11/20	0	0.00	2	17.58	17.58	-2	7,513	-0.03%
2023/11/17	0	0.00	4.7	17.55	17.53	-4.7	7,461	-0.06%
2023/11/15	0	0.00	4	17.46	17.46	-4	7,226	-0.06%
2023/11/14	0	0.00	1	17.38	17.33	-1	7,237	-0.01%
2023/11/13	0	0.00	2.1	17.33	17.28	-2.1	7,225	-0.03%
2023/11/10	0	0.00	18	17.03	17.07	-18	7,180	-0.25%
2023/11/08	0	0.00	0.7	17.12	17.13	-0.7	7,323	-0.01%
2023/11/06	0	0.00	1	17.03	16.98	-1	7,417	-0.01%
2023/11/03	0	0.00	7	16.78	16.79	-7	7,365	-0.10%
2023/11/02	0	16.63	1	16.60	16.71	-1	7,439	-0.01%
2023/11/01	1.1	16.29	0	0.00	16.28	1.1	7,484	0.01%
2023/10/31	1	16.25	6	16.35	16.22	-5	7,611	-0.07%
2023/10/30	0.4	16.40	0	0.00	16.40	0.4	7,811	0.00%
2023/10/27	0	0.00	7	16.41	16.35	-7	8,009	-0.09%
2023/10/26	8.4	16.39	0	0.00	16.36	8.4	8,241	0.10%
2023/10/24	2	16.57	0	0.00	16.67	2	8,648	0.02%
2023/10/23	1	16.68	1	16.66	16.63	0	8,708	0.00%
2023/10/20	2	16.79	0	0.00	16.86	2	9,136	0.02%
2023/10/19	1	16.80	0	0.00	16.85	1	9,178	0.01%
2023/10/18	2.1	16.88	0	0.00	16.82	2.1	9,258	0.02%
2023/10/17	0	0.00	2	17.21	17.10	-2	9,237	-0.02%
2023/10/13	0	0.00	2	17.27	17.27	-2	9,745	-0.02%
2023/10/12	0	0.00	19	17.26	17.28	-19	9,979	-0.19%
2023/10/11	1	17.23	14	17.30	17.21	-13	10,485	-0.12%
2023/10/06	0	0.00	15	17.12	17.09	-15	11,075	-0.14%
2023/10/04	0	0.00	5	16.72	16.83	-5	11,467	-0.04%
2023/10/03	0	0.00	4	17.07	16.95	-4	11,522	-0.03%
2023/10/02	0	0.00	1	17.02	17.05	-1	11,625	-0.01%
2023/09/28	0.1	16.66	0	0.00	16.71	0.1	11,666	0.00%
2023/09/26	2	16.58	0	0.00	16.58	2	12,185	0.02%
2023/09/25	0	0.00	2	16.82	16.81	-2	12,400	-0.02%
2023/09/21	5.1	16.61	1.3	16.64	16.61	3.8	12,518	0.03%
2023/09/20	1.1	16.85	0	0.00	16.85	1.1	12,469	0.01%
2023/09/19	1	17.08	0	0.00	16.98	1	12,578	0.01%
2023/09/18	0.4	17.13	1	17.16	17.06	-0.6	12,658	0.00%
2023/09/15	1	17.26	2	17.25	17.28	-1	12,841	-0.01%
2023/09/14	0	0.00	2	17.09	17.14	-2	12,844	-0.02%
2023/09/13	2	16.93	0	0.00	16.86	2	13,021	0.02%
2023/09/12	0	0.00	9.3	16.78	16.89	-9.3	13,210	-0.07%
2023/09/11	6	16.73	0	0.00	16.70	6	13,595	0.04%
2023/09/08	8	16.90	0	0.00	16.90	8	13,902	0.06%
2023/09/06	0	0.00	1	17.20	17.18	-1	14,850	-0.01%
2023/09/04	0	0.00	4.1	17.04	17.12	-4.1	15,050	-0.03%
2023/09/01	0	0.00	16	17.07	17.01	-16	15,303	-0.10%
2023/08/31	1	17.05	0	0.00	17.07	1	15,420	0.01%
2023/08/29	0	0.00	3	17.00	16.99	-3	15,816	-0.02%
2023/08/28	0	0.00	3	16.96	16.92	-3	15,857	-0.02%
2023/08/25	4	16.92	0.1	16.92	16.88	3.9	15,972	0.02%
2023/08/24	0	0.00	5	17.34	17.33	-5	16,169	-0.03%
2023/08/23	0	0.00	5	16.98	17.02	-5	16,323	-0.03%
2023/08/22	0	0.00	14	16.94	16.87	-14	16,954	-0.08%
2023/08/18	5	16.82	0	0.00	16.79	5	17,212	0.03%
2023/08/16	3	16.77	0	16.89	16.92	3	16,979	0.02%
2023/08/15	4	17.34	0	0.00	17.25	4	17,041	0.02%
2023/08/14	0.1	17.09	0	0.00	17.12	0.1	17,114	0.00%
2023/08/10	10	17.23	0	0.00	17.20	10	17,044	0.06%
2023/08/09	1	17.55	1	17.56	17.55	0	16,913	0.00%
2023/08/08	1	17.50	0	0.00	17.62	1	16,904	0.01%
2023/08/07	0	0.00	10.1	17.65	17.76	-10.1	16,812	-0.06%
2023/08/04	3	17.40	0	0.00	17.44	3	16,742	0.02%
2023/08/02	21	17.62	0	0.00	17.47	21	16,610	0.13%
2023/08/01	3	17.84	3	17.85	17.92	0	16,399	0.00%
2023/07/31	9	17.82	2	18.25	17.84	7	16,247	0.04%
2023/07/28	0	0.00	6	18.06	18.06	-6	15,908	-0.04%
2023/07/27	0	0.00	23.1	17.97	17.92	-23.1	15,626	-0.15%
2023/07/26	0	0.00	3	17.97	17.91	-3	15,393	-0.02%
2023/07/25	0	0.00	70	18.09	17.98	-70	15,259	-0.46%
2023/07/24	0	0.00	4.3	17.80	17.88	-4.3	14,764	-0.03%
2023/07/21	9	17.54	1.7	17.42	17.65	7.3	14,599	0.05%
2023/07/20	1	17.70	0	0.00	17.73	1	14,612	0.01%
2023/07/19	3	17.75	1	17.90	17.68	2	14,575	0.01%
2023/07/18	2	17.85	17	17.97	17.90	-15	14,455	-0.10%
2023/07/17	0	0.00	5	17.88	17.85	-5	14,178	-0.04%
2023/07/14	0	0.00	28	17.79	17.83	-28	13,975	-0.20%
2023/07/13	0	0.00	26	17.71	17.59	-26	13,456	-0.19%
2023/07/12	0	0.00	21	17.27	17.31	-21	12,792	-0.16%
2023/07/11	0	0.00	7	17.09	17.11	-7	12,509	-0.06%
2023/07/07	0	0.00	1	16.86	16.84	-1	12,416	-0.01%
2023/07/06	1.1	16.95	15	17.03	16.93	-13.9	12,291	-0.11%
2023/07/05	0	0.00	22	17.25	17.22	-22	12,159	-0.18%
2023/07/04	1	17.28	39.1	17.23	17.30	-38.1	12,128	-0.31%
2023/07/03	1	17.12	3.8	17.09	17.08	-2.8	11,735	-0.02%
2023/06/30	4	16.69	2	16.78	16.82	2	11,574	0.02%
2023/06/29	0	0.00	1	16.90	16.76	-1	11,565	-0.01%
2023/06/27	2	16.73	12	16.77	16.67	-10	11,457	-0.09%
2023/06/26	3	16.82	0	0.00	16.82	3	11,363	0.03%
2023/06/21	3	16.92	10	17.02	16.98	-7	11,469	-0.06%
2023/06/20	2	16.96	8	16.98	16.96	-6	11,398	-0.05%
2023/06/19	0	0.00	4	17.10	17.11	-4	11,412	-0.04%
2023/06/16	0	0.00	124	17.05	17.05	-124	11,176	-1.11%	大賣/鉅額交易
2023/06/15	7	17.11	8	17.08	17.11	-1	10,985	-0.01%
2023/06/14	0	0.00	27	16.93	16.97	-27	10,657	-0.25%
2023/06/13	0	0.00	51.6	16.87	16.92	-51.6	10,349	-0.50%
2023/06/12	0	0.00	19	16.53	16.51	-19	9,615	-0.20%
2023/06/09	0	0.00	1	16.38	16.37	-1	9,423	-0.01%
2023/06/08	1	16.20	0	0.00	16.17	1	9,368	0.01%
2023/06/07	1	16.34	4	16.35	16.38	-3	9,343	-0.03%
2023/06/06	1	16.11	2	16.19	16.15	-1	9,051	-0.01%
2023/06/05	2.3	16.14	51	16.17	16.13	-48.7	9,032	-0.54%
2023/06/02	8	16.05	11	16.23	16.18	-3	9,094	-0.03%
2023/06/01	9	16.00	1	15.98	16.01	8	9,022	0.09%
2023/05/31	5	16.07	2	16.10	16.13	3	9,047	0.03%
2023/05/30	0	0.00	10	16.17	16.18	-10	8,949	-0.11%
2023/05/29	0	0.00	11	16.13	16.12	-11	8,793	-0.13%
2023/05/26	0	0.00	25	15.85	15.91	-25	8,459	-0.30%
2023/05/25	0	0.00	35	15.45	15.50	-35	7,882	-0.44%
2023/05/24	0.4	15.18	0	0.00	15.25	0.4	7,636	0.01%
2023/05/22	0	0.00	5	15.23	15.24	-5	7,626	-0.07%
2023/05/19	1	15.24	12	15.28	15.28	-11	7,650	-0.14%
2023/05/18	0	0.00	6	15.25	15.20	-6	7,519	-0.08%
2023/05/17	0	0.00	1	15.05	15.05	-1	7,458	-0.01%
2023/05/16	0	0.00	2	14.90	14.89	-2	7,397	-0.03%
2023/05/12	5	14.80	0	0.00	14.80	5	7,488	0.07%
2023/05/10	0.1	14.94	0	0.00	14.88	0.1	7,696	0.00%
2023/05/09	0	0.00	20	14.96	15.01	-20	7,685	-0.26%
2023/05/08	15	14.99	1	15.04	15.00	14	7,741	0.18%
2023/05/05	2	14.85	1	14.88	14.88	1	7,789	0.01%
2023/05/04	1	14.84	0	0.00	14.86	1	7,939	0.01%
2023/05/03	0	0.00	0.1	14.85	14.83	-0.1	8,024	0.00%
2023/04/28	20	14.74	0	0.00	14.79	20	8,332	0.24%
2023/04/27	4	14.61	0	0.00	14.60	4	8,397	0.05%
2023/04/26	2.1	14.49	0	0.00	14.52	2.1	8,493	0.02%
2023/04/25	3	14.66	0	0.00	14.57	3	8,517	0.04%
2023/04/24	2.1	14.82	0	0.00	14.86	2.1	8,363	0.03%
2023/04/21	4.1	14.90	0	0.00	14.88	4.1	8,340	0.05%
2023/04/20	6	14.96	4	14.97	14.98	2	8,322	0.02%
2023/04/19	18	15.10	0	0.00	15.01	18	8,376	0.21%
2023/04/18	1	15.08	0	0.00	15.09	1	8,312	0.01%
2023/04/14	0	0.00	16.3	15.23	15.22	-16.3	8,273	-0.20%
2023/04/13	3.4	15.11	0	0.00	15.10	3.4	8,251	0.04%
2023/04/12	5.2	15.23	1	15.23	15.23	4.2	8,137	0.05%
2023/04/11	0	0.00	20	15.23	15.25	-20	8,104	-0.25%
2023/04/10	1	15.24	0	0.00	15.24	1	8,171	0.01%
2023/04/07	0.2	15.25	2	15.25	15.24	-1.8	8,165	-0.02%
2023/04/06	0.2	15.28	2	15.27	15.24	-1.8	8,107	-0.02%
2023/03/31	2	15.39	6	15.42	15.38	-4	8,098	-0.05%
2023/03/30	0	0.00	159	15.28	15.32	-159	8,008	-1.99%	大賣/鉅額交易
2023/03/29	0	0.00	90	15.24	15.17	-90	7,945	-1.13%
2023/03/27	0	0.00	3	15.39	15.33	-3	7,964	-0.04%
2023/03/24	0	0.00	2	15.45	15.47	-2	8,071	-0.02%
2023/03/23	168	15.33	0	0.00	15.34	168	7,919	2.12%	大買/鉅額交易
2023/03/22	0.1	15.18	13.1	15.20	15.24	-12.9	7,785	-0.17%
2023/03/21	0	0.00	3	15.00	15.01	-3	7,628	-0.04%
2023/03/17	0	0.00	40	14.95	14.97	-40	7,617	-0.53%
2023/03/16	0	0.00	11	14.77	14.74	-11	7,577	-0.15%
2023/03/15	3	14.80	1	14.92	14.77	2	7,551	0.03%
2023/03/14	2.7	14.77	1.6	14.80	14.75	1.1	7,566	0.01%
2023/03/13	2	14.85	0	0.00	14.93	2	7,571	0.03%
2023/03/10	3	14.88	0	0.00	14.87	3	7,480	0.04%
2023/03/07	10	15.26	7	15.20	15.25	3	7,514	0.04%
2023/03/06	4	15.12	17	15.06	15.12	-13	7,416	-0.18%
2023/03/03	1	14.92	0	0.00	14.92	1	7,237	0.01%
2023/03/02	0	0.00	5.2	14.89	14.90	-5.2	7,254	-0.07%
2023/03/01	0	0.00	1	14.69	14.93	-1	7,229	-0.01%
2023/02/24	1	14.75	0	0.00	14.70	1	7,110	0.01%
2023/02/23	0.1	14.84	0	0.00	14.84	0.1	7,099	0.00%
2023/02/22	5	14.61	0	0.00	14.61	5	7,134	0.07%
2023/02/20	5	14.74	0	0.00	14.76	5	7,433	0.07%
2023/02/16	8	14.86	15	14.82	14.86	-7	7,773	-0.09%
2023/02/15	4	14.79	0	0.00	14.71	4	8,110	0.05%
2023/02/14	0	0.00	4	14.97	14.97	-4	8,036	-0.05%
2023/02/13	2.5	14.89	0	0.00	14.87	2.5	8,117	0.03%
2023/02/10	21	14.97	0	0.00	14.97	21	8,122	0.26%
2023/02/09	10	14.92	22	14.94	14.96	-12	8,128	-0.15%
2023/02/08	3	14.95	9	14.90	14.94	-6	8,122	-0.07%
2023/02/07	10	14.64	0	0.00	14.66	10	8,011	0.12%
2023/02/06	0	0.00	4	14.76	14.70	-4	8,017	-0.05%
2023/02/03	2	14.89	21	14.86	14.88	-19	8,007	-0.24%
2023/02/02	0.5	14.87	0	0.00	14.88	0.5	7,940	0.01%
2023/02/01	0.2	14.60	2	14.59	14.64	-1.8	7,786	-0.02%
2023/01/31	2	14.65	0	0.00	14.53	2	7,746	0.03%
2023/01/30	5.3	14.62	0	0.00	14.67	5.3	7,726	0.07%
2023/01/17	0	0.00	4	14.42	14.41	-4	7,756	-0.05%
2023/01/16	0	0.00	2	14.45	14.40	-2	7,755	-0.03%
2023/01/13	0	0.00	7	14.45	14.34	-7	7,786	-0.09%
2023/01/12	2	14.30	12	14.31	14.30	-10	7,868	-0.13%
2023/01/11	0	0.00	6	14.34	14.34	-6	7,960	-0.08%
2023/01/09	50	14.15	1	14.10	14.23	49	8,198	0.60%
2023/01/06	0	0.00	20	13.79	13.83	-20	8,176	-0.24%
2023/01/04	3	13.67	0	0.00	13.65	3	8,366	0.04%
2023/01/03	3	13.47	1	13.63	13.67	2	8,789	0.02%
2022/12/30	35.2	13.59	5	13.61	13.55	30.2	8,881	0.34%
2022/12/29	0	0.00	0.3	13.45	13.48	-0.3	8,962	0.00%
2022/12/28	1.1	13.47	1.6	13.51	13.50	-0.5	9,133	-0.01%
2022/12/27	0	0.00	10	13.82	13.74	-10	9,196	-0.11%
2022/12/26	0	0.00	10	13.66	13.68	-10	9,320	-0.11%
2022/12/23	1	13.62	0	0.00	13.67	1	9,553	0.01%
2022/12/22	2	13.85	0	0.00	13.85	2	9,785	0.02%
2022/12/21	3	13.69	0	0.00	13.69	3	10,201	0.03%
2022/12/20	7.1	13.83	0	0.00	13.68	7.1	10,374	0.07%
2022/12/16	4	14.00	5	14.04	14.03	-1	11,049	-0.01%
2022/12/13	1	14.12	0	0.00	14.14	1	11,110	0.01%
2022/12/08	2	14.09	0	0.00	14.10	2	11,352	0.02%
2022/12/07	1	14.25	0	0.00	14.25	1	11,458	0.01%
2022/12/06	1	14.42	0	0.00	14.42	1	11,445	0.01%
2022/12/05	1	14.74	1	14.75	14.69	0	11,618	0.00%
2022/12/02	1.1	14.68	0	0.00	14.67	1.1	11,739	0.01%
2022/12/01	0	0.00	13	14.72	14.69	-13	11,906	-0.11%
2022/11/30	1	14.32	0.5	14.35	14.45	0.6	11,773	0.00%
2022/11/28	16	14.29	0	0.00	14.24	16	12,067	0.13%
2022/11/25	1	14.47	16	14.50	14.49	-15	12,322	-0.12%
2022/11/23	0	0.00	2	14.37	14.34	-2	12,294	-0.02%
2022/11/22	0	0.00	5	14.26	14.32	-5	12,550	-0.04%
2022/11/18	1.1	14.58	0	0.00	14.34	1.1	12,568	0.01%
2022/11/17	1	14.27	3	14.40	14.40	-2	12,549	-0.02%
2022/11/16	2	14.30	235	14.29	14.36	-233	12,512	-1.86%	大賣/鉅額交易
2022/11/15	0	0.00	4	14.29	14.33	-4	12,365	-0.03%
2022/11/14	2	13.90	2	13.85	13.86	0	12,084	0.00%
2022/11/11	0	0.00	61	13.78	13.74	-61	12,025	-0.51%
2022/11/09	1	13.05	0	0.00	13.23	1	11,775	0.01%
2022/11/07	0	0.00	0	12.70	12.76	0	11,873	0.00%
2022/11/03	1	12.54	0	0.00	12.56	1	11,927	0.01%
2022/11/01	7	12.50	0	0.00	12.57	7	11,987	0.06%
2022/10/31	88	12.55	88	12.53	12.52	0	12,101	0.00%
2022/10/28	1	12.36	0	0.00	12.30	1	12,211	0.01%
2022/10/27	0	0.00	10	12.48	12.46	-10	12,256	-0.08%
2022/10/25	23	12.26	0	0.00	12.25	23	12,355	0.19%
2022/10/24	2	12.53	3	12.60	12.52	-1	12,126	-0.01%
2022/10/21	0.1	12.49	0	0.00	12.45	0.1	12,116	0.00%
2022/10/20	4	12.43	88	12.40	12.52	-84	12,047	-0.70%
2022/10/19	4	12.70	0	0.00	12.60	4	11,973	0.03%
2022/10/14	0	0.00	25	12.80	12.82	-25	11,853	-0.21%
2022/10/13	2	12.43	0	0.00	12.42	2	11,930	0.02%
2022/10/12	2	12.54	20	12.50	12.53	-18	11,846	-0.15%
2022/10/11	119.3	12.65	0	0.00	12.56	119.3	11,820	1.01%	大買/鉅額交易
2022/10/07	11	13.26	0	0.00	13.18	11	11,523	0.10%
2022/10/06	1	13.35	1	13.40	13.39	0	11,478	0.00%
2022/10/05	4	13.30	10	13.36	13.32	-6	11,712	-0.05%
2022/10/04	2	12.96	1	12.95	12.98	1	11,704	0.01%
2022/10/03	7	12.58	0	0.00	12.60	7	11,642	0.06%
2022/09/30	3	12.72	0	0.00	12.74	3	11,687	0.03%
2022/09/29	2.9	12.90	3	12.88	12.82	-0.1	11,704	0.00%
2022/09/28	39.2	13.00	0	0.00	12.85	39.2	11,624	0.34%
2022/09/27	31	13.16	5	13.21	13.20	26	11,473	0.23%
2022/09/26	8.1	13.24	0	0.00	13.17	8.1	11,739	0.07%
2022/09/23	9.1	13.54	0	0.00	13.52	9.1	11,915	0.08%
2022/09/22	9.1	13.58	1	13.56	13.65	8.1	11,970	0.07%
2022/09/21	8.1	13.85	29	13.81	13.82	-20.9	11,918	-0.18%
2022/09/20	29	13.94	0	0.00	13.96	29	11,897	0.24%
2022/09/19	13.1	13.83	0	0.00	13.84	13.1	12,012	0.11%
2022/09/16	2.1	13.90	0	0.00	13.89	2.1	12,038	0.02%
2022/09/15	0.1	14.10	0	0.00	14.07	0.1	12,342	0.00%
2022/09/14	1	14.05	4	14.00	14.04	-3	12,704	-0.02%
2022/09/08	13.1	13.91	4	13.95	13.95	9.1	13,206	0.07%
2022/09/07	8.4	13.81	1	13.78	13.81	7.4	13,163	0.06%
2022/09/06	1	14.02	0	0.00	14.03	1	13,093	0.01%
2022/09/05	3	14.05	0	0.00	14.03	3	13,137	0.02%
2022/09/02	1.5	14.12	2.4	14.06	14.03	-0.9	13,245	-0.01%
2022/09/01	4.5	14.19	0.2	14.23	14.16	4.3	13,100	0.03%
2022/08/31	6	14.29	0.2	14.41	14.49	5.8	12,834	0.05%
2022/08/30	10	14.42	0.2	14.35	14.38	9.8	12,871	0.08%
2022/08/29	3	14.27	2.1	14.23	14.28	0.9	12,919	0.01%
2022/08/26	1.1	14.67	0	0.00	14.67	1.1	12,749	0.01%
2022/08/25	1	14.59	0	0.00	14.61	1	12,759	0.01%
2022/08/24	1.1	14.50	0	0.00	14.50	1.1	12,919	0.01%
2022/08/23	4.3	14.55	0.2	14.57	14.54	4.1	13,028	0.03%
2022/08/22	4	14.72	10	14.76	14.72	-6	13,138	-0.05%
2022/08/19	1	14.92	0	0.00	14.92	1	13,147	0.01%
2022/08/18	1	14.87	0	0.00	14.90	1	13,211	0.01%
2022/08/16	3	14.99	10	15.00	14.98	-7	13,274	-0.05%
2022/08/15	0	0.00	2	15.16	15.22	-2	13,249	-0.02%
2022/08/12	2	15.00	0	0.00	15.06	2	13,173	0.02%
2022/08/10	11	14.71	0	0.00	14.72	11	13,347	0.08%
2022/08/09	5	14.91	0	0.00	14.86	5	13,365	0.04%
2022/08/08	6	14.86	0	0.00	14.85	6	13,472	0.04%
2022/08/05	10	14.88	0	0.00	14.90	10	13,577	0.07%
2022/08/04	1	14.61	0	0.00	14.55	1	13,782	0.01%
2022/08/03	1	14.50	0	0.00	14.51	1	13,767	0.01%
2022/08/02	11.3	14.37	9	14.38	14.43	2.3	14,030	0.02%
2022/08/01	1	14.68	0	0.00	14.66	1	14,102	0.01%
2022/07/29	0.3	14.69	1	14.73	14.68	-0.7	14,264	0.00%
2022/07/28	2	14.60	0	0.00	14.59	2	14,348	0.01%
2022/07/27	1	14.57	0	0.00	14.56	1	14,332	0.01%
2022/07/26	1	14.43	0	0.00	14.46	1	14,410	0.01%
2022/07/25	2	14.62	1	14.66	14.63	1	14,536	0.01%
2022/07/22	1	14.74	0	0.00	14.68	1	14,811	0.01%
2022/07/21	1	14.50	101	14.59	14.70	-100	15,551	-0.64%	大賣/
2022/07/15	5	14.23	15	14.06	14.21	-10	16,789	-0.06%
2022/07/14	2	13.98	0	0.00	13.96	2	16,882	0.01%
2022/07/13	2	13.87	0	0.00	13.85	2	17,012	0.01%
2022/07/12	0	0.00	0.1	13.50	13.48	-0.1	17,008	0.00%
2022/07/08	11	14.00	1	13.93	13.90	10	17,839	0.06%
2022/07/07	4	13.63	0	0.00	13.74	4	18,003	0.02%
2022/07/06	3	13.30	0	0.00	13.24	3	18,312	0.02%
2022/07/05	3	13.37	0	0.00	13.56	3	19,491	0.02%
2022/07/04	10.3	13.49	0	0.00	13.45	10.3	20,239	0.05%
2022/07/01	167.2	13.90	88	13.71	13.58	79.2	20,803	0.38%	大買/
2022/06/30	72	14.28	100	14.11	14.09	-28	20,734	-0.14%
2022/06/29	12	14.43	2	14.43	14.45	10	20,720	0.05%
2022/06/28	2.1	14.56	2	14.58	14.57	0.1	20,721	0.00%
2022/06/27	0	0.00	72	14.77	14.73	-72	20,805	-0.35%
2022/06/24	2	14.50	0	0.00	14.45	2	20,899	0.01%
2022/06/23	89.3	14.42	0	0.00	14.40	89.3	21,038	0.42%
2022/06/22	28	14.78	0	0.00	14.69	28	20,678	0.14%
2022/06/21	1	14.88	25	15.05	15.09	-24	20,474	-0.12%
2022/06/20	8	14.78	0	0.00	14.76	8	20,491	0.04%
2022/06/17	31.2	14.89	0	0.00	14.90	31.2	20,332	0.15%
2022/06/16	1.2	15.26	0	0.00	15.13	1.2	19,957	0.01%
2022/06/15	4.1	15.27	0	0.00	15.25	4.1	20,037	0.02%
2022/06/14	4	15.21	0	0.00	15.36	4	20,322	0.02%
2022/06/13	30.1	15.42	3	15.40	15.40	27.1	20,776	0.13%
2022/06/10	12	15.78	0	0.00	15.86	12	21,667	0.06%
2022/06/09	0	0.00	0.7	15.93	15.94	-0.7	22,024	0.00%
2022/06/08	0	0.00	10	15.94	15.92	-10	22,281	-0.04%
2022/06/07	13	15.72	0	0.00	15.74	13	22,477	0.06%
2022/06/06	0	0.00	1.1	15.83	15.93	-1.1	22,863	0.00%
2022/06/02	23	15.85	2	15.86	15.80	21	24,122	0.09%
2022/06/01	4	15.99	24.7	15.99	15.96	-20.7	25,330	-0.08%
2022/05/31	0	0.00	30	15.93	15.95	-30	25,536	-0.12%
2022/05/30	5	15.69	0	0.00	15.77	5	25,459	0.02%
2022/05/27	2	15.42	22	15.40	15.42	-20	25,444	-0.08%
2022/05/26	22	15.16	0	0.00	15.13	22	25,554	0.09%
2022/05/25	0	0.00	4	15.35	15.32	-4	25,883	-0.02%
2022/05/24	12.1	15.20	10	15.36	15.15	2.1	26,567	0.01%
2022/05/23	11	15.40	0	15.51	15.41	11	26,587	0.04%
2022/05/20	0	15.42	6	15.42	15.45	-6	27,101	-0.02%
2022/05/19	1	15.21	0	0.00	15.32	1	27,147	0.00%
2022/05/18	0	0.00	2	15.50	15.51	-2	27,084	-0.01%
2022/05/17	6	15.32	10	15.30	15.37	-4	27,107	-0.01%
2022/05/16	13	15.31	20	15.30	15.18	-7	27,197	-0.03%
2022/05/13	0	0.00	3	15.02	15.11	-3	27,422	-0.01%
2022/05/12	7	14.99	35	15.03	14.92	-28	27,802	-0.10%
2022/05/11	8	15.13	2	15.14	15.12	6	27,620	0.02%
2022/05/10	7	14.84	2	15.05	15.08	5	27,643	0.02%
2022/05/09	1	15.05	1	15.10	15.07	0	27,519	0.00%
2022/05/06	6.1	15.23	26	15.18	15.28	-19.9	27,527	-0.07%
2022/05/05	0	0.00	7	15.62	15.57	-7	27,728	-0.03%
2022/05/04	1.1	15.34	0	0.00	15.36	1.1	28,009	0.00%
2022/05/03	10.1	15.29	0	0.00	15.33	10.1	28,510	0.04%
2022/04/29	4	15.44	10	15.52	15.40	-6	28,744	-0.02%
2022/04/28	3	15.21	22	15.13	15.23	-19	29,240	-0.06%
2022/04/27	28.7	14.99	0	0.00	15.09	28.7	29,309	0.10%
2022/04/26	10.2	15.31	0	0.00	15.31	10.2	28,911	0.04%
2022/04/25	36.4	15.32	0	0.00	15.33	36.4	29,443	0.12%
2022/04/22	26.1	15.68	6	15.70	15.71	20.1	29,162	0.07%
2022/04/21	16.1	15.95	10	15.93	15.90	6.1	29,114	0.02%
2022/04/20	1	15.75	0.1	15.84	15.82	1	29,187	0.00%
2022/04/19	11	15.77	0	0.00	15.70	11	29,134	0.04%
2022/04/18	8.1	15.61	0	0.00	15.65	8.1	29,234	0.03%
2022/04/15	49.3	15.74	0	0.00	15.68	49.3	29,229	0.17%
2022/04/14	6	16.02	8	16.06	16.03	-2	28,961	-0.01%
2022/04/13	6	15.96	36	15.96	16.04	-30	29,199	-0.10%
2022/04/12	17.1	15.68	0	0.00	15.70	17.1	29,207	0.06%
2022/04/11	128.3	15.79	0	0.00	15.69	128.3	28,947	0.44%	大買/鉅額交易
2022/04/08	78.2	16.04	0	0.00	16.04	78.2	27,781	0.28%
2022/04/07	94.4	16.21	0	0.00	16.11	94.4	26,888	0.35%
2022/04/06	130.1	16.41	3	16.39	16.41	127.1	26,149	0.49%	大買/鉅額交易
2022/04/01	42.6	16.60	0	0.00	16.64	42.6	25,797	0.17%
2022/03/31	7	16.82	0	0.00	16.81	7	25,776	0.03%
2022/03/30	2.1	16.85	0	0.00	16.88	2.1	25,933	0.01%
2022/03/29	5.1	16.74	0	0.00	16.73	5.1	26,083	0.02%
2022/03/28	12	16.73	0.1	16.72	16.78	12	25,972	0.05%
2022/03/25	27.1	17.00	0	0.00	16.98	27.1	25,883	0.10%
2022/03/24	4.2	16.85	0	0.00	16.95	4.2	25,834	0.02%
2022/03/23	10	16.95	10	16.97	16.95	0	25,715	0.00%
2022/03/22	18	16.79	5	16.78	16.80	13	25,757	0.05%
2022/03/21	12.1	16.89	0	0.00	16.83	12.1	25,675	0.05%
2022/03/18	6.1	16.71	0	0.00	16.73	6.1	25,632	0.02%
2022/03/17	5	16.61	53	16.67	16.78	-48	25,491	-0.19%
2022/03/16	38.2	16.08	2	16.10	16.15	36.2	25,130	0.14%
2022/03/15	70.2	16.15	0	0.00	16.11	70.2	24,577	0.29%
2022/03/14	19.2	16.53	0	0.00	16.50	19.2	23,695	0.08%
2022/03/11	32.2	16.73	0	0.00	16.68	32.2	23,398	0.14%
2022/03/10	10.2	16.86	25	16.77	16.90	-14.9	23,247	-0.06%
2022/03/09	23.3	16.42	0	0.00	16.42	23.3	23,071	0.10%
2022/03/08	86.2	16.34	17	16.38	16.22	69.2	22,900	0.30%
2022/03/07	55.3	16.78	0	0.00	16.75	55.3	21,843	0.25%
2022/03/04	55.3	17.25	0	0.00	17.22	55.3	20,768	0.27%
2022/03/03	11	17.45	0	0.00	17.45	11	20,607	0.05%
2022/03/02	7	17.39	0	0.00	17.42	7	20,814	0.03%
2022/02/25	8	17.25	1	17.31	17.23	7	20,648	0.03%
2022/02/24	20.5	17.37	0	0.00	17.24	20.5	20,455	0.10%
2022/02/22	15.7	17.58	2	17.59	17.62	13.7	20,062	0.07%
2022/02/21	1	17.85	0	0.00	17.85	1	19,793	0.01%
2022/02/18	6	17.86	0	0.00	17.87	6	19,934	0.03%
2022/02/17	1.3	17.87	12	17.94	17.90	-10.7	20,115	-0.05%
2022/02/16	3.1	17.88	14	17.89	17.91	-10.9	20,429	-0.05%
2022/02/15	23	17.68	1	17.73	17.63	22	20,841	0.11%
2022/02/14	36.9	17.67	0	0.00	17.65	36.9	20,557	0.18%
2022/02/11	4.4	18.04	11	18.01	18.06	-6.6	20,227	-0.03%
2022/02/10	4	18.06	10	18.10	18.12	-6	20,784	-0.03%
2022/02/09	6.2	17.81	5	17.84	17.95	1.2	20,838	0.01%
2022/02/08	21.2	17.78	0	0.00	17.79	21.2	21,179	0.10%
2022/02/07	7.3	17.66	0	0.00	17.67	7.3	21,046	0.03%
2022/01/26	48.3	17.75	5	17.70	17.69	43.3	20,705	0.21%
2022/01/25	39.4	17.81	0	0.00	17.81	39.4	20,540	0.19%
2022/01/24	3	17.95	0	0.00	18.05	3	20,119	0.02%
2022/01/21	29.5	17.87	0	0.00	17.84	29.5	19,919	0.15%
2022/01/20	15	18.10	43	18.11	18.17	-28	19,337	-0.14%
2022/01/19	11.4	18.26	6	18.22	18.20	5.4	19,241	0.03%
2022/01/18	80	18.55	0	0.00	18.42	80	19,116	0.42%
2022/01/17	22	18.98	3	19.03	19.06	19	18,411	0.10%
2022/01/14	10	18.74	2	18.85	18.78	8	18,099	0.04%
2022/01/13	23	18.87	1	18.85	18.88	22	17,753	0.12%
2022/01/12	39.1	18.78	13	18.76	18.80	26.1	17,639	0.15%
2022/01/11	14.6	18.73	2	18.72	18.75	12.6	17,639	0.07%
2022/01/10	4	18.63	0.2	18.83	18.83	3.8	17,562	0.02%
2022/01/07	8	18.82	1	18.80	18.83	7	17,563	0.04%
2022/01/06	14.2	18.98	1	18.98	19.01	13.2	17,197	0.08%
2022/01/05	8	19.39	3	19.31	19.32	5	17,072	0.03%
2022/01/04	1	19.18	20	19.25	19.26	-19	17,069	-0.11%
2022/01/03	3	19.02	2	19.20	18.97	1	16,901	0.01%
2021/12/30	1	18.97	37	18.96	18.99	-36	16,969	-0.21%
2021/12/29	1	18.96	10	19.03	19.02	-9	17,228	-0.05%
2021/12/28	3	18.94	1	18.97	18.96	2	17,563	0.01%
2021/12/27	1	18.81	10	18.80	18.80	-9	17,709	-0.05%
2021/12/24	7	18.63	59	18.65	18.60	-52	18,427	-0.28%
2021/12/23	59	18.54	7	18.55	18.54	52	18,563	0.28%
2021/12/22	0	0.00	25	18.42	18.43	-25	19,112	-0.13%
2021/12/21	0	0.00	2	18.32	18.36	-2	19,086	-0.01%
2021/12/20	3	18.24	0	0.00	18.15	3	19,044	0.02%
2021/12/17	2	18.27	5	18.34	18.31	-3	18,973	-0.02%
2021/12/15	8	18.07	0	0.00	18.12	8	19,418	0.04%
2021/12/14	5	18.11	24	18.10	18.10	-19	19,484	-0.10%
2021/12/13	10	18.34	0	0.00	18.29	10	19,581	0.05%
2021/12/10	0	0.00	2	18.29	18.33	-2	19,635	-0.01%
2021/12/09	2	18.38	4	18.30	18.34	-2	19,655	-0.01%
2021/12/08	0	0.00	19	18.43	18.39	-19	19,708	-0.10%
2021/12/07	3	18.21	2	18.30	18.28	1	19,621	0.01%
2021/12/06	0.2	18.33	4	18.30	18.31	-3.9	19,626	-0.02%
2021/12/03	0	0.00	4	18.32	18.34	-4	19,826	-0.02%
2021/12/02	5	18.34	7	18.38	18.35	-2	19,893	-0.01%
2021/12/01	1	18.06	16.8	18.08	18.23	-15.8	20,062	-0.08%
2021/11/30	0	0.00	3.8	18.05	17.95	-3.8	20,299	-0.02%
2021/11/29	2	17.75	2	17.73	17.83	0	20,539	0.00%
2021/11/26	21	17.87	0	0.00	17.79	21	20,726	0.10%
2021/11/24	0.1	18.04	0	0.00	18.06	0.1	20,669	0.00%
2021/11/23	1	18.24	15	18.20	18.16	-14	20,564	-0.07%
2021/11/22	0	18.42	3	18.42	18.40	-3	20,589	-0.01%
2021/11/19	0	0.00	7	18.46	18.45	-7	20,531	-0.03%
2021/11/18	2	18.29	17	18.35	18.37	-15	20,303	-0.07%
2021/11/17	2	18.29	0	0.00	18.26	2	20,162	0.01%
2021/11/16	9	18.22	7	18.21	18.20	2	20,258	0.01%
2021/11/15	0	0.00	15	18.19	18.16	-15	20,710	-0.07%
2021/11/12	0	0.00	20	18.02	18.00	-20	20,758	-0.10%
2021/11/11	3	17.85	31	17.78	17.83	-28	20,945	-0.13%
2021/11/10	0	0.00	6	17.97	17.98	-6	21,660	-0.03%
2021/11/09	1	18.01	20	17.99	17.95	-19	22,138	-0.09%
2021/11/08	0	0.00	9	17.74	17.76	-9	21,613	-0.04%
2021/11/05	0	0.00	8	17.60	17.65	-8	21,842	-0.04%
2021/11/04	15.1	17.46	2	17.47	17.39	13.1	21,743	0.06%
2021/11/02	2	17.40	2	17.45	17.38	0	21,882	0.00%
2021/11/01	0	0.00	7	17.35	17.35	-7	22,013	-0.03%
2021/10/29	1	17.26	0	0.00	17.25	1	22,273	0.00%
2021/10/28	1	17.34	7	17.35	17.36	-6	22,322	-0.03%
2021/10/27	0	0.00	8	17.37	17.40	-8	22,401	-0.04%
2021/10/26	1	17.27	17	17.29	17.29	-16	22,185	-0.07%
2021/10/25	12	17.10	58	17.13	17.11	-46	21,938	-0.21%
2021/10/22	13	17.05	5	17.10	17.09	8	22,165	0.04%
2021/10/21	1	17.00	0	0.00	17.02	1	22,176	0.00%
2021/10/20	1	17.11	5	17.12	17.10	-4	22,079	-0.02%
2021/10/19	1	17.12	8	17.11	17.10	-7	22,052	-0.03%
2021/10/18	0.5	17.00	4	17.01	16.87	-3.5	22,080	-0.02%
2021/10/15	0	0.00	44	16.92	17.00	-44	22,038	-0.20%
2021/10/14	2	16.57	0	0.00	16.56	2	21,948	0.01%
2021/10/13	28	16.57	0	0.00	16.53	28	21,982	0.13%
2021/10/12	10.2	16.72	0	0.00	16.72	10.2	21,838	0.05%
2021/10/08	2	17.00	12	17.11	16.97	-10	21,957	-0.05%
2021/10/07	2	17.05	15	17.00	17.04	-13	22,440	-0.06%
2021/10/06	12.4	16.63	0	0.00	16.64	12.4	22,760	0.05%
2021/10/05	41	16.50	3	16.51	16.64	38	22,988	0.17%
2021/10/04	14.1	16.71	0	0.00	16.67	14.1	22,554	0.06%
2021/10/01	72.1	16.84	2	16.80	16.81	70.1	22,393	0.31%
2021/09/30	9	17.03	0	0.00	17.13	9	21,602	0.04%
2021/09/29	30	17.13	0.5	17.17	17.15	29.5	21,437	0.14%
2021/09/28	2	17.45	1	17.48	17.49	1	21,207	0.00%
2021/09/27	0	0.00	3	17.63	17.60	-3	21,287	-0.01%
2021/09/24	0	0.00	6	17.54	17.55	-6	21,310	-0.03%
2021/09/23	2	17.43	4	17.40	17.44	-2	21,757	-0.01%
2021/09/22	20	17.21	0	0.00	17.32	20	22,061	0.09%
2021/09/17	0	0.00	35	17.62	17.64	-35	21,532	-0.16%
2021/09/16	7	17.50	0	0.00	17.52	7	21,742	0.03%
2021/09/15	1	17.60	0	0.00	17.59	1	21,670	0.00%
2021/09/14	1	17.71	1	17.67	17.70	0	21,868	0.00%
2021/09/13	6	17.62	2	17.61	17.63	4	22,074	0.02%
2021/09/10	0	0.00	6	17.72	17.73	-6	22,458	-0.03%
2021/09/09	6.1	17.52	5	17.52	17.54	1.1	22,477	0.00%
2021/09/08	7	17.52	12	17.60	17.53	-5	22,527	-0.02%
2021/09/07	13	17.81	0	0.00	17.75	13	22,347	0.06%
2021/09/06	27	17.92	10	18.00	17.89	17	22,432	0.08%
2021/09/03	0	0.00	2	17.88	17.91	-2	22,256	-0.01%
2021/09/02	9	17.75	9	17.88	17.67	0	22,145	0.00%
2021/09/01	2	17.75	7	17.70	17.76	-5	21,852	-0.02%
2021/08/31	0	0.00	5	17.50	17.55	-5	21,609	-0.02%
2021/08/30	5	17.42	4	17.45	17.47	1	21,793	0.00%
2021/08/27	1	17.30	1	17.25	17.32	0	21,880	0.00%
2021/08/26	10	17.26	1	17.16	17.22	9	22,094	0.04%
2021/08/25	2	17.20	0	0.00	17.20	2	22,174	0.01%
2021/08/24	1	17.09	27	17.11	17.06	-26	22,432	-0.12%
2021/08/23	13	16.98	12	17.01	17.03	1	23,019	0.00%
2021/08/20	28	16.58	2	16.69	16.57	26	23,224	0.11%
2021/08/19	17	16.69	62	16.64	16.63	-45	23,161	-0.19%
2021/08/18	15	16.79	3	16.97	17.02	12	22,591	0.05%
2021/08/17	37	16.98	4	17.00	16.95	33	22,622	0.15%
2021/08/16	43	17.58	10	17.60	17.58	33	22,120	0.15%
2021/08/13	41.1	17.80	10	17.80	17.77	31.1	21,684	0.14%
2021/08/12	6	18.01	15	18.01	17.97	-9	21,271	-0.04%
2021/08/11	26	17.97	2	17.97	17.97	24	21,493	0.11%
2021/08/10	6	18.14	0	0.00	18.08	6	21,854	0.03%
2021/08/09	8	18.16	55	18.18	18.19	-47	22,606	-0.21%
2021/08/06	2.1	18.36	4	18.28	18.32	-1.9	23,340	-0.01%
2021/08/05	0	0.00	31	18.37	18.42	-31	24,703	-0.13%
2021/08/04	7	18.22	24	18.18	18.26	-17	26,878	-0.06%
2021/08/03	2	18.09	0	0.00	18.11	2	27,787	0.01%
2021/08/02	0	0.00	8	17.99	18.03	-8	28,229	-0.03%
2021/07/30	1	17.86	0.1	17.89	17.83	0.9	28,625	0.00%
2021/07/29	0	0.00	0	17.87	17.92	0	29,056	0.00%
2021/07/28	2	17.54	4	17.52	17.63	-2	29,856	-0.01%
2021/07/27	0	0.00	1	17.94	17.92	-1	30,755	0.00%
2021/07/26	2	17.91	0	17.90	17.84	2	31,732	0.01%
2021/07/23	2	17.94	5	18.09	17.93	-3	32,699	-0.01%
2021/07/22	0	0.00	15	18.03	17.98	-15	32,941	-0.05%
2021/07/21	4	17.82	40	17.89	17.78	-36	33,388	-0.11%
2021/07/20	2	17.84	0	17.88	17.84	2	34,570	0.01%
2021/07/19	2	17.95	0	18.03	17.99	2	35,369	0.01%
2021/07/16	2	18.06	5	18.15	18.21	-3	35,712	-0.01%
2021/07/15	0	0.00	35	18.33	18.35	-35	35,881	-0.10%
2021/07/14	2	18.28	6	18.25	18.21	-4	35,831	-0.01%
2021/07/13	0	0.00	29	18.20	18.15	-29	35,605	-0.08%
2021/07/12	0	0.00	10	18.02	18.02	-10	35,526	-0.03%
2021/07/09	9	17.78	1	17.80	17.79	8	35,343	0.02%
2021/07/08	1	17.97	0	17.93	17.97	1	36,069	0.00%
2021/07/07	4	17.94	4	17.92	17.93	0	36,338	0.00%
2021/07/06	0	0.00	2	17.92	17.92	-2	36,675	-0.01%
2021/07/05	0	0.00	20.8	17.86	17.98	-20.8	37,057	-0.06%
2021/07/02	5	17.66	5	17.68	17.70	0	37,477	0.00%
2021/07/01	1	17.76	9	17.68	17.66	-8	37,841	-0.02%
2021/06/30	0	0.00	67	17.83	17.79	-67	38,713	-0.17%
2021/06/29	1	17.72	14	17.75	17.70	-13	38,556	-0.03%
2021/06/28	3	17.59	7	17.60	17.60	-4	38,680	-0.01%
2021/06/25	0	0.00	13	17.73	17.61	-13	39,399	-0.03%
2021/06/24	0	0.00	5	17.63	17.60	-5	39,913	-0.01%
2021/06/23	11.5	17.50	1	17.61	17.61	10.5	40,412	0.03%
2021/06/22	7	17.30	4	17.40	17.24	3	40,591	0.01%
2021/06/21	13	17.37	0	17.37	17.35	13	40,800	0.03%
2021/06/18	4	17.79	4.4	17.80	17.73	-0.4	40,703	0.00%
2021/06/17	1	17.61	0	17.75	17.79	1	40,946	0.00%
2021/06/16	1	17.76	19	17.73	17.74	-18	41,523	-0.04%
2021/06/15	0	0.00	6	17.84	17.82	-6	42,004	-0.01%
2021/06/11	18	17.68	21	17.69	17.65	-3	42,195	-0.01%
2021/06/10	1	17.58	29.2	17.59	17.63	-28.2	42,239	-0.07%
2021/06/09	6.1	17.31	7	17.32	17.34	-0.9	42,127	0.00%
2021/06/08	5	17.42	0	17.46	17.41	5	42,417	0.01%
2021/06/07	4	17.32	17	17.42	17.46	-13	42,875	-0.03%
2021/06/04	1	17.44	5	17.42	17.45	-4	43,029	-0.01%
2021/06/03	33	17.54	7	17.59	17.55	26	44,013	0.06%
2021/06/02	36.3	17.44	45	17.45	17.45	-8.7	44,728	-0.02%
2021/06/01	2	17.71	19	17.68	17.62	-17	45,561	-0.04%
2021/05/31	35	17.65	3.1	17.57	17.62	31.9	46,682	0.07%
2021/05/28	0	0.00	5	17.30	17.34	-5	46,531	-0.01%
2021/05/27	5	17.06	1	17.11	17.13	4	47,240	0.01%
2021/05/26	3	17.22	0	17.25	17.21	3	49,168	0.01%
2021/05/25	4	17.21	8.2	17.20	17.28	-4.2	49,583	-0.01%
2021/05/24	7	16.86	4	16.87	16.92	3	50,173	0.01%
2021/05/21	1.1	16.95	22	16.81	16.85	-20.9	50,800	-0.04%
2021/05/20	43.3	16.64	30	16.60	16.55	13.3	51,218	0.03%
2021/05/19	4.2	16.82	1	16.77	16.73	3.2	51,988	0.01%
2021/05/18	15	16.76	29	16.72	16.90	-14	52,441	-0.03%
2021/05/17	76.1	15.94	70	16.02	16.11	6.1	53,067	0.01%
2021/05/14	24.3	16.46	0	0.00	16.38	24.3	52,867	0.05%
2021/05/13	66.3	16.36	10	16.18	16.22	56.3	52,768	0.11%
2021/05/12	108.2	16.49	12	16.36	16.47	96.2	52,031	0.18%	大買/
2021/05/11	55.3	17.25	5	17.23	17.22	50.3	50,898	0.10%
2021/05/10	29.5	17.68	6	17.85	17.70	23.5	50,899	0.05%
2021/05/07	2	18.04	15	17.93	18.04	-13	52,265	-0.02%
2021/05/06	13	17.60	0	0.00	17.65	13	53,493	0.02%
2021/05/05	30	17.61	2	17.63	17.48	28	54,278	0.05%
2021/05/04	48.1	17.78	11	17.74	17.76	37.1	56,203	0.07%
2021/05/03	47	18.11	16	18.02	18.00	31	59,360	0.05%
2021/04/29	9	18.59	40	18.62	18.60	-31	61,756	-0.05%
2021/04/28	13.2	18.32	7	18.36	18.35	6.2	62,654	0.01%
2021/04/27	9	18.42	21	18.38	18.37	-12	64,005	-0.02%
2021/04/26	12	18.34	49	18.30	18.34	-37	64,712	-0.06%
2021/04/23	13.1	17.98	33	17.97	18.04	-19.9	64,353	-0.03%
2021/04/22	14.4	17.82	14	17.82	17.76	0.4	64,900	0.00%
2021/04/21	19.7	17.86	20	17.87	17.83	-0.3	65,398	0.00%
2021/04/20	4	17.90	8	17.95	17.96	-4	65,929	-0.01%
2021/04/19	11.4	17.90	15	17.91	17.89	-3.6	67,508	-0.01%
2021/04/16	9	17.94	0	0.00	17.96	9	68,449	0.01%
2021/04/15	9	17.79	6	17.78	17.90	3	68,634	0.00%
2021/04/14	35	17.67	22	17.63	17.78	13	68,739	0.02%
2021/04/13	22	17.85	7	17.92	17.76	15	68,907	0.02%
2021/04/12	33.1	17.89	3	17.87	17.84	30.1	69,033	0.04%
2021/04/09	5	18.03	31	18.13	18.01	-26	69,125	-0.04%
2021/04/08	4	18.09	56	18.08	18.15	-52	68,801	-0.08%
2021/04/07	7	17.97	44	17.96	17.99	-37	67,971	-0.05%
2021/04/06	4	17.98	71	17.98	17.96	-67	67,655	-0.10%
2021/04/01	13	17.73	6	17.78	17.71	7	66,875	0.01%
2021/03/31	13.2	17.74	6.5	17.74	17.70	6.7	66,834	0.01%
2021/03/30	2	17.84	33.2	17.80	17.87	-31.2	66,445	-0.05%
2021/03/29	9	17.77	59	17.76	17.70	-50	65,761	-0.08%
2021/03/26	1	17.54	37	17.55	17.56	-36	65,339	-0.06%
2021/03/25	6	17.20	25	17.39	17.35	-19	65,050	-0.03%
2021/03/24	41	17.26	10	17.34	17.27	31	64,893	0.05%
2021/03/23	2	17.43	39	17.55	17.41	-37	64,779	-0.06%
2021/03/22	14.2	17.37	17	17.24	17.40	-2.8	64,984	0.00%
2021/03/19	49	17.33	1	17.32	17.33	48	66,058	0.07%
2021/03/18	14	17.64	22	17.62	17.57	-8	67,552	-0.01%
2021/03/17	17	17.48	6	17.54	17.44	11	70,413	0.02%
2021/03/16	4.5	17.44	37	17.46	17.46	-32.5	72,674	-0.04%
2021/03/15	27	17.36	1	17.32	17.37	26	73,466	0.04%
2021/03/12	12	17.39	23	17.44	17.39	-11	74,352	-0.01%
2021/03/11	41.5	17.30	10	17.25	17.32	31.5	75,143	0.04%
2021/03/10	24	17.01	7	17.07	16.94	17	75,751	0.02%
2021/03/09	82.7	16.85	36	16.89	16.93	46.7	76,478	0.06%
2021/03/08	36.3	17.11	4	17.13	17.00	32.3	76,493	0.04%
2021/03/05	47	17.00	1	17.13	17.09	46	76,700	0.06%
2021/03/04	77.7	17.23	2	17.28	17.20	75.7	76,767	0.10%
2021/03/03	28.1	17.36	9	17.46	17.58	19.1	76,449	0.02%
2021/03/02	26	17.59	37	17.63	17.35	-11	77,252	-0.01%
2021/02/26	105.6	17.58	4	17.55	17.54	101.6	77,405	0.13%	大買/鉅額交易
2021/02/25	2	17.97	18	17.99	17.95	-16	76,157	-0.02%
2021/02/24	62.1	17.85	22	17.88	17.79	40.1	76,938	0.05%
2021/02/23	44.1	17.89	15	17.85	18.00	29.1	77,011	0.04%
2021/02/22	27	18.18	16	18.16	18.08	11	77,427	0.01%
2021/02/19	20.1	18.01	15	18.00	18.04	5.1	78,003	0.01%
2021/02/18	19.1	18.17	10	18.12	18.17	9.1	78,249	0.01%
2021/02/17	57	18.13	69	18.15	18.13	-12	78,754	-0.02%
2021/02/05	41	17.66	62	17.62	17.61	-21	78,509	-0.03%
2021/02/04	14.6	17.50	36	17.46	17.46	-21.4	78,852	-0.03%
2021/02/03	18	17.64	16	17.65	17.62	2	79,568	0.00%
2021/02/02	85	17.52	104	17.54	17.55	-19	80,301	-0.02%	大賣/
2021/02/01	26	16.87	15	17.01	17.13	11	80,067	0.01%
2021/01/29	152	17.08	47	16.97	16.83	105	80,013	0.13%	大買/鉅額交易
2021/01/28	95.2	17.27	16	17.20	17.16	79.2	78,716	0.10%
2021/01/27	85	17.58	32	17.62	17.61	53	77,716	0.07%
2021/01/26	193.2	17.80	115	17.75	17.51	78.2	77,631	0.10%	大買/大賣/
2021/01/25	202.1	17.88	40	17.97	17.90	162.1	74,619	0.22%	大買/鉅額交易
2021/01/22	240	18.44	91.1	18.41	18.50	148.9	68,426	0.22%	大買/鉅額交易
2021/01/21	145.2	17.97	87	17.96	18.00	58.2	63,601	0.09%	大買/
2021/01/20	106	17.47	31	17.40	17.39	75	61,628	0.12%	大買/
2021/01/19	108	17.19	17	17.32	17.38	91	60,022	0.15%	大買/
2021/01/18	35	16.91	8	16.65	16.93	27	59,041	0.05%
2021/01/15	47	17.17	116	17.25	17.01	-69	58,861	-0.12%	大賣/
2021/01/14	19.5	17.05	32	17.02	17.01	-12.5	57,342	-0.02%
2021/01/13	117	16.81	4	16.82	16.91	113	56,934	0.20%	大買/鉅額交易
2021/01/12	103.1	16.69	4	16.58	16.55	99.1	56,808	0.17%	大買/
2021/01/11	51	16.82	26	16.87	17.23	25	53,809	0.05%
2021/01/08	18	16.31	19	16.31	16.43	-1	52,386	0.00%
2021/01/07	7	16.14	8	15.99	16.12	-1	52,688	0.00%
2021/01/06	17	15.90	32	15.87	15.85	-15	53,630	-0.03%
2021/01/05	21	15.74	5	15.70	15.77	16	52,877	0.03%
2021/01/04	2	15.53	101	15.57	15.61	-99	53,579	-0.18%	大賣/
2020/12/31	26	15.24	2	15.25	15.25	24	54,191	0.04%
2020/12/30	0	0.00	15	15.12	15.17	-15	56,374	-0.03%
2020/12/29	11	15.05	27	15.09	15.08	-16	59,253	-0.03%
2020/12/28	3	15.06	0	0.00	15.12	3	62,505	0.00%
2020/12/25	5	14.98	15	14.97	14.97	-10	66,196	-0.02%
2020/12/24	72	14.92	4	14.91	14.88	68	70,374	0.10%
2020/12/23	0.8	14.85	0	0.00	14.85	0.8	76,469	0.00%
2020/12/22	12	14.80	10	14.91	14.76	2	83,657	0.00%
2020/12/21	4.1	14.76	0	0.00	14.90	4.1	90,538	0.00%
2020/12/18	19	14.85	0	0.00	14.84	19	100,035	0.02%
2020/12/17	7	14.82	2	14.89	14.87	5	112,824	0.00%
2020/12/16	13.1	14.84	0	0.00	14.85	13.1	130,406	0.01%
2020/12/15	59.1	14.74	0	0.00	14.67	59.1	153,437	0.04%
2020/12/14	84.1	14.86	0	0.00	14.83	84.1	173,134	0.05%
2020/12/11	164.2	15.06	5	15.03	15.02	159.2	191,121	0.08%	大買/鉅額交易
2020/12/10	137.1	15.31	1	15.41	15.30	136.1	167,046	0.08%	大買/鉅額交易