國泰台灣5G+ (00881)-第一金-桃園券商分點個股進出

台股 » 個股 » 國泰台灣5G+ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰台灣5G+

(00881)

可現股當沖

股價
24.50
漲跌
▲0.10
漲幅
+0.41%
成交量
9,158張
產業
上市
984人加入追蹤

立即追蹤
本地時間:14:30

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

國泰台灣5G+ (00881)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	24.52	1.5	24.65	24.50	0.5	13,179	0.00%
2024/12/02	10	24.39	18	24.32	24.40	-8	13,153	-0.06%
2024/11/29	10	23.91	0	0.00	23.86	10	13,241	0.08%
2024/11/28	20.1	23.72	1	23.79	23.79	19.1	13,253	0.14%
2024/11/27	30	24.00	0	0.00	23.88	30	13,226	0.23%
2024/11/26	19	24.26	0	0.00	24.28	19	13,153	0.14%
2024/11/25	0	0.00	8	24.86	24.64	-8	13,103	-0.06%
2024/11/22	0.5	24.54	5	24.48	24.56	-4.5	13,213	-0.03%
2024/11/21	9.1	24.10	0	0.00	24.13	9.1	13,241	0.07%
2024/11/20	6	24.43	2	24.44	24.32	4	13,269	0.03%
2024/11/19	6.1	24.15	10	24.44	24.34	-3.9	13,353	-0.03%
2024/11/18	3.2	24.18	10	24.12	24.09	-6.8	13,451	-0.05%
2024/11/15	0	0.00	4	24.31	24.46	-4	13,531	-0.03%
2024/11/14	11.3	24.45	3	24.57	24.40	8.3	13,809	0.06%
2024/11/13	0	0.00	0.3	24.75	24.72	-0.3	14,538	0.00%
2024/11/12	49	24.84	0.4	24.96	24.69	48.6	15,165	0.32%
2024/11/11	0	0.00	1.1	25.14	25.31	-1.1	15,443	-0.01%
2024/11/08	3	25.37	1	25.21	25.27	2	15,792	0.01%
2024/11/07	0	0.00	14.1	25.17	25.17	-14.1	16,104	-0.09%
2024/11/06	0	0.00	24	24.94	24.92	-24	16,427	-0.15%
2024/11/05	1	24.60	0	0.00	24.65	1	16,826	0.01%
2024/11/04	1	24.45	31	24.47	24.57	-30	17,754	-0.17%
2024/11/01	18	23.90	15	24.14	24.31	3	18,830	0.02%
2024/10/30	0.5	24.57	0	0.00	24.41	0.5	19,550	0.00%
2024/10/29	50.5	24.42	3	24.38	24.42	47.5	20,032	0.24%
2024/10/28	0	0.00	27	24.96	24.93	-27	20,003	-0.13%
2024/10/25	0.5	24.89	12.2	24.84	24.99	-11.7	20,162	-0.06%
2024/10/24	49	24.76	2	24.90	24.68	47	20,305	0.23%
2024/10/23	33.2	24.91	0	0.00	24.95	33.2	20,686	0.16%
2024/10/22	6.1	25.00	11.5	24.93	25.07	-5.4	20,987	-0.03%
2024/10/21	0	0.00	5	25.07	24.97	-5	21,673	-0.02%
2024/10/18	45	24.94	51	25.03	24.82	-6	21,969	-0.03%
2024/10/17	0	0.00	4	24.46	24.48	-4	22,445	-0.02%
2024/10/16	5.3	24.51	5	24.52	24.43	0.3	22,949	0.00%
2024/10/15	0	0.00	36	24.52	24.64	-36	23,347	-0.15%
2024/10/14	0	0.00	2	24.00	24.20	-2	23,614	-0.01%
2024/10/11	0	0.00	3	24.11	24.10	-3	24,424	-0.01%
2024/10/09	4	23.84	8	23.83	23.76	-4	24,706	-0.02%
2024/10/08	2	23.42	0	0.00	23.47	2	25,060	0.01%
2024/10/07	2.5	23.55	1	23.59	23.61	1.5	26,010	0.01%
2024/10/04	0	0.00	3	23.26	23.11	-3	26,530	-0.01%
2024/10/01	0.4	23.14	0	0.00	23.14	0.4	26,721	0.00%
2024/09/30	34	23.25	160	23.38	23.10	-126	26,994	-0.47%	大賣/鉅額交易
2024/09/27	161	23.83	21	24.03	23.79	140	26,828	0.52%	大買/鉅額交易
2024/09/26	0	0.00	4	23.83	23.75	-4	26,848	-0.01%
2024/09/25	31	23.57	16	23.69	23.61	15	26,778	0.06%
2024/09/24	3	22.98	0.3	22.99	23.21	2.8	26,673	0.01%
2024/09/23	0.2	22.99	3	23.00	22.96	-2.8	26,810	-0.01%
2024/09/20	40.4	23.01	51.4	23.00	22.84	-11	27,192	-0.04%
2024/09/19	7	22.41	0	0.00	22.67	7	27,400	0.03%
2024/09/18	32	22.49	10	22.66	22.32	22	27,717	0.08%
2024/09/16	10	22.54	5	22.70	22.70	5	27,905	0.02%
2024/09/13	1.5	22.61	0	0.00	22.63	1.5	28,162	0.01%
2024/09/12	12	22.62	6.5	22.47	22.62	5.5	28,497	0.02%
2024/09/11	12.3	21.85	0	0.00	21.83	12.3	28,374	0.04%
2024/09/10	22.3	21.83	0	0.00	21.88	22.3	28,404	0.08%
2024/09/09	35	21.85	0	0.00	21.94	35	28,345	0.12%
2024/09/06	2	22.00	7	22.30	22.32	-5	28,289	-0.02%
2024/09/05	36.1	22.17	12	22.13	22.03	24.1	28,345	0.09%
2024/09/04	44.2	22.15	0	0.00	22.09	44.2	28,234	0.16%
2024/09/03	1	23.20	1	23.30	23.19	0	27,785	0.00%
2024/09/02	11	23.36	0	0.00	23.21	11	27,961	0.04%
2024/08/30	2	23.37	0	0.00	23.32	2	27,917	0.01%
2024/08/29	10.3	23.06	10	23.06	23.33	0.3	28,034	0.00%
2024/08/28	10.1	23.45	0	0.00	23.45	10.1	27,946	0.04%
2024/08/27	0.3	23.12	0	0.00	23.16	0.3	27,984	0.00%
2024/08/26	5.2	23.37	31	23.27	23.22	-25.9	28,065	-0.09%
2024/08/23	33.1	23.28	6.3	23.11	23.29	26.8	27,946	0.10%
2024/08/22	16.1	23.25	0	0.00	23.22	16.1	27,831	0.06%
2024/08/21	75	23.43	221	23.37	23.34	-146	27,905	-0.52%	大賣/鉅額交易
2024/08/20	60	23.73	30.4	23.63	23.56	29.7	27,742	0.11%
2024/08/19	101.6	23.56	20	23.64	23.52	81.6	27,724	0.29%	大買/
2024/08/16	66.4	23.44	11.5	23.49	23.43	54.9	27,633	0.20%
2024/08/15	36	24.09	185	24.13	23.92	-149	27,270	-0.55%	大賣/鉅額交易
2024/08/14	23	24.16	5	24.16	24.13	18	26,495	0.07%
2024/08/13	72.4	23.87	8	23.85	23.82	64.4	25,840	0.25%
2024/08/12	60	23.70	1	23.64	23.67	59	25,515	0.23%
2024/08/09	38.1	23.10	4	23.14	23.08	34.1	25,222	0.14%
2024/08/08	86	22.55	222	22.51	22.50	-136	24,880	-0.55%	大賣/鉅額交易
2024/08/07	238	22.95	8	22.96	23.01	230	24,436	0.94%	大買/鉅額交易
2024/08/06	160.3	21.98	129	21.76	22.16	31.3	23,803	0.13%	大買/大賣/
2024/08/05	74.5	21.55	28	21.38	21.18	46.4	22,896	0.20%
2024/08/02	64.5	23.72	300	23.78	23.40	-235.5	21,863	-1.08%	大賣/鉅額交易
2024/08/01	401	24.74	190	24.66	24.74	211	20,844	1.01%	大買/大賣/鉅額交易
2024/07/31	108.2	24.30	150	24.16	24.31	-41.8	20,427	-0.20%	大買/大賣/
2024/07/30	115.1	24.25	55	24.01	24.34	60.1	20,166	0.30%	大買/
2024/07/29	201	24.39	250	24.19	24.13	-49	19,916	-0.25%	大買/大賣/
2024/07/26	228.3	23.95	427	23.94	24.11	-198.8	19,717	-1.01%	大買/大賣/鉅額交易
2024/07/23	340	24.76	4	24.75	24.95	336	19,380	1.73%	大買/鉅額交易
2024/07/22	57.1	24.33	19	24.47	24.29	38.1	19,236	0.20%
2024/07/19	54.1	25.19	18	25.21	25.13	36.1	18,495	0.20%
2024/07/18	251	25.68	509	25.50	25.59	-258	18,224	-1.42%	大買/大賣/鉅額交易
2024/07/17	423.2	26.43	300	26.36	26.31	123.2	17,487	0.70%	大買/大賣/鉅額交易
2024/07/16	102.1	26.87	203	26.58	26.60	-101	17,097	-0.59%	大買/大賣/
2024/07/15	311	26.60	0	0.00	26.53	311	16,926	1.84%	大買/鉅額交易
2024/07/12	49.5	26.60	358	26.71	26.50	-308.5	16,512	-1.87%	大賣/鉅額交易
2024/07/11	8.2	27.37	2	27.43	27.35	6.2	15,646	0.04%
2024/07/10	8.1	26.85	0	0.00	27.03	8.1	15,453	0.05%
2024/07/09	21.2	27.04	17	27.07	26.99	4.2	15,143	0.03%
2024/07/08	16.9	26.79	1	26.70	26.90	15.9	14,306	0.11%
2024/07/05	1	26.10	4	26.13	26.05	-3	13,735	-0.02%
2024/07/04	8	26.00	12	26.02	26.10	-4	13,652	-0.03%
2024/07/03	0	25.50	1	25.64	25.50	-1	13,451	-0.01%
2024/07/02	16.1	25.30	1	25.33	25.34	15.1	13,377	0.11%
2024/07/01	24	25.63	1	25.77	25.58	23	13,268	0.17%
2024/06/28	1	25.49	1	25.55	25.56	0	13,370	0.00%
2024/06/27	364	25.25	368	25.15	25.30	-4	13,427	-0.03%	大買/大賣/
2024/06/26	22	25.38	7	25.46	25.36	15	13,376	0.11%
2024/06/25	379.4	25.09	9	24.89	25.18	370.4	13,168	2.81%	大買/鉅額交易
2024/06/24	17.6	25.25	340	25.34	25.21	-322.5	12,962	-2.49%	大賣/鉅額交易
2024/06/21	124	25.73	6.1	25.63	25.83	118	12,707	0.93%	大買/鉅額交易
2024/06/20	40	25.95	7	25.95	26.03	33	12,435	0.27%
2024/06/19	7.2	25.42	1	25.60	25.62	6.2	12,385	0.05%
2024/06/18	0	0.00	2.1	24.70	24.79	-2.1	12,383	-0.02%
2024/06/17	59	24.44	0	0.00	24.45	59	12,486	0.47%
2024/06/14	0	0.00	2.6	24.40	24.43	-2.6	12,605	-0.02%
2024/06/13	112	24.16	3	24.22	24.20	109	12,741	0.86%	大買/鉅額交易
2024/06/12	1	23.50	9	23.63	23.70	-8	12,754	-0.06%
2024/06/11	0	0.00	10	23.29	23.22	-10	12,752	-0.08%
2024/06/07	10	23.15	1	23.11	23.16	9	12,795	0.07%
2024/06/06	51	23.42	62	23.36	23.35	-11	12,911	-0.09%
2024/06/05	3.1	22.64	100	22.46	22.72	-96.9	12,870	-0.75%
2024/06/04	57	22.55	202	22.58	22.56	-145	13,284	-1.09%	大賣/鉅額交易
2024/06/03	200	22.98	0	0.00	22.99	200	13,402	1.49%	大買/鉅額交易
2024/05/31	410	22.65	300	22.58	22.55	110	13,573	0.81%	大買/大賣/鉅額交易
2024/05/30	56.1	23.01	300	22.90	22.87	-243.9	13,684	-1.78%	大賣/鉅額交易
2024/05/29	1.1	23.30	0.1	23.44	23.32	1	13,923	0.01%
2024/05/28	0	0.00	4.7	23.50	23.54	-4.7	14,023	-0.03%
2024/05/27	50.1	23.41	0	0.00	23.45	50.1	14,144	0.35%
2024/05/24	6	22.85	0	0.00	22.84	6	14,119	0.04%
2024/05/23	0	0.00	14	22.85	22.86	-14	14,327	-0.10%
2024/05/22	1	22.36	0	0.00	22.60	1	14,650	0.01%
2024/05/21	5	22.19	3	22.27	22.19	2	14,790	0.01%
2024/05/20	5	22.12	2	22.28	22.20	3	14,845	0.02%
2024/05/17	0	0.00	2	22.25	22.25	-2	14,957	-0.01%
2024/05/16	4.2	22.32	2.4	22.59	22.31	1.8	14,982	0.01%
2024/05/15	100	22.16	4	22.16	22.15	96	14,911	0.64%
2024/05/14	0	0.00	9	21.95	22.01	-9	15,425	-0.06%
2024/05/13	50.4	21.81	5	21.83	21.78	45.4	15,525	0.29%
2024/05/10	0.1	21.68	0	0.00	21.66	0.1	15,486	0.00%
2024/05/09	0	0.00	5	21.70	21.70	-5	15,517	-0.03%
2024/05/08	1.1	21.58	1	21.60	21.65	0.1	15,381	0.00%
2024/05/07	0	0.00	2	21.42	21.47	-2	15,441	-0.01%
2024/05/06	50	21.36	1	21.30	21.36	49	15,568	0.31%
2024/05/02	0	0.00	1	20.84	20.82	-1	15,747	-0.01%
2024/04/30	0	0.00	5	21.10	21.01	-5	15,729	-0.03%
2024/04/29	2	21.10	5	21.08	21.04	-3	15,798	-0.02%
2024/04/25	1	20.41	0	0.00	20.37	1	15,916	0.01%
2024/04/24	2	20.59	3	20.72	20.77	-1	15,937	-0.01%
2024/04/23	2	19.86	0	0.00	19.95	2	16,085	0.01%
2024/04/22	6	19.91	9	19.70	19.71	-3	16,494	-0.02%
2024/04/19	6	20.04	2	20.18	20.01	4	16,563	0.02%
2024/04/18	0	0.00	2	20.78	21.00	-2	16,239	-0.01%
2024/04/17	4	20.72	0	0.00	20.86	4	16,369	0.02%
2024/04/16	6.2	20.57	23	20.65	20.65	-16.8	16,335	-0.10%
2024/04/15	2	21.29	5	21.47	21.29	-3	16,121	-0.02%
2024/04/11	1	21.73	2	21.78	21.79	-1	16,090	-0.01%
2024/04/10	0	0.00	5	22.01	21.94	-5	16,169	-0.03%
2024/04/09	0	0.00	1.1	21.85	21.98	-1.1	16,329	-0.01%
2024/04/02	0	0.00	6	21.61	21.71	-6	16,391	-0.04%
2024/04/01	0	0.00	12	21.53	21.33	-12	16,531	-0.07%
2024/03/29	0	0.00	12	21.46	21.46	-12	16,564	-0.07%
2024/03/28	0	0.00	5	21.31	21.45	-5	16,652	-0.03%
2024/03/27	1	21.25	140	21.23	21.25	-139	16,598	-0.84%	大賣/鉅額交易
2024/03/26	1	20.98	0	0.00	21.06	1	16,488	0.01%
2024/03/25	0	0.00	540.1	21.27	21.24	-540.1	16,705	-3.23%	大賣/鉅額交易
2024/03/22	682	21.32	6	21.31	21.34	676	16,687	4.05%	大買/鉅額交易
2024/03/21	2	21.14	11.5	21.02	21.20	-9.5	16,547	-0.06%
2024/03/20	0	0.00	7	20.87	20.68	-7	16,371	-0.04%
2024/03/19	0	0.00	27	20.78	20.83	-27	16,663	-0.16%
2024/03/18	1	20.57	4.8	20.59	20.79	-3.8	16,596	-0.02%
2024/03/15	0	0.00	29.7	20.49	20.42	-29.7	16,421	-0.18%
2024/03/14	1	20.42	0	0.00	20.43	1	16,176	0.01%
2024/03/13	0	0.00	8.7	20.68	20.68	-8.7	16,061	-0.05%
2024/03/12	7.8	20.60	66	20.61	20.70	-58.2	15,891	-0.37%
2024/03/11	0	0.00	11.6	20.39	20.36	-11.6	15,764	-0.07%
2024/03/08	5	20.67	22.1	20.66	20.42	-17.1	15,625	-0.11%
2024/03/07	2	20.35	3.6	20.29	20.30	-1.6	15,092	-0.01%
2024/03/06	5	19.84	3	19.84	19.99	2	14,767	0.01%
2024/03/05	1	19.78	14	19.75	19.78	-13	14,537	-0.09%
2024/03/04	0	0.00	33	19.48	19.59	-33	14,383	-0.23%
2024/03/01	2	19.16	8	19.23	19.09	-6	14,042	-0.04%
2024/02/29	3	19.09	3	19.12	19.17	0	13,947	0.00%
2024/02/27	2	19.03	4	19.27	19.16	-2	13,803	-0.01%
2024/02/26	0	0.00	76	19.21	19.26	-76	13,672	-0.56%
2024/02/23	4	19.09	105	19.12	19.15	-101	13,501	-0.75%	大賣/鉅額交易
2024/02/22	11	18.94	9.8	18.93	18.97	1.2	13,346	0.01%
2024/02/21	2	18.70	4	18.71	18.71	-2	13,128	-0.02%
2024/02/20	1	18.82	5.6	18.79	18.83	-4.6	13,257	-0.03%
2024/02/19	0	0.00	5	18.66	18.65	-5	13,171	-0.04%
2024/02/16	5	18.71	11	18.73	18.70	-6	13,254	-0.05%
2024/02/15	4	18.84	78	18.79	18.81	-74	13,225	-0.56%
2024/02/05	2	18.00	1	18.05	18.11	1	12,711	0.01%
2024/02/02	0	0.00	52	17.99	18.00	-52	12,531	-0.41%
2024/02/01	7	17.79	13	17.81	17.86	-6	12,557	-0.05%
2024/01/31	3.1	17.92	2	17.94	17.92	1.1	12,578	0.01%
2024/01/30	2	18.11	3	18.13	18.15	-1	12,548	-0.01%
2024/01/29	0	0.00	45	18.06	18.06	-45	12,426	-0.36%
2024/01/25	1	17.97	19	18.00	18.02	-18	12,232	-0.15%
2024/01/24	1	17.86	3	17.89	17.85	-2	11,931	-0.02%
2024/01/23	1	17.78	2	17.80	17.86	-1	11,933	-0.01%
2024/01/22	0	17.77	112	17.82	17.82	-112	11,849	-0.95%	大賣/鉅額交易
2024/01/19	5	17.41	2	17.49	17.57	3	11,772	0.03%
2024/01/18	13	17.01	0	0.00	17.01	13	11,561	0.11%
2024/01/17	38	17.10	0	0.00	16.97	38	11,465	0.33%
2024/01/16	106	17.97	1	17.95	17.94	105	11,181	0.94%	大買/鉅額交易
2024/01/15	15	18.10	0	0.00	18.10	15	10,772	0.14%
2024/01/12	10	18.00	0	0.00	18.01	10	10,652	0.09%
2024/01/11	78	18.00	0	0.00	18.00	78	10,600	0.74%
2024/01/10	14	17.92	3	17.85	17.90	11	10,527	0.10%
2024/01/09	0	17.96	23	18.03	17.96	-23	10,434	-0.22%
2024/01/08	1	17.95	6	17.97	17.95	-5	10,398	-0.05%
2024/01/05	33	17.95	0.5	17.93	17.91	32.5	10,305	0.32%
2024/01/04	31	18.00	0	0.00	17.97	31	10,228	0.30%
2024/01/03	38	17.99	3.5	18.06	17.98	34.5	10,211	0.34%
2024/01/02	0	0.00	2	18.29	18.29	-2	9,927	-0.02%
2023/12/29	5	18.52	17.7	18.49	18.52	-12.7	9,874	-0.13%
2023/12/28	0	0.00	2	18.51	18.46	-2	9,752	-0.02%
2023/12/27	10.1	18.50	31	18.44	18.49	-20.9	9,703	-0.22%
2023/12/26	0	0.00	50.3	18.22	18.26	-50.3	9,420	-0.53%
2023/12/25	0	0.00	22	18.13	18.14	-22	9,260	-0.24%
2023/12/22	0	0.00	27	18.04	18.04	-27	8,975	-0.30%
2023/12/21	2	17.90	28	17.95	17.95	-26	8,802	-0.30%
2023/12/20	0	0.00	30	18.05	18.05	-30	8,759	-0.34%
2023/12/19	2	17.96	1.1	17.93	17.98	0.9	8,430	0.01%
2023/12/18	12	17.98	0	0.00	18.03	12	8,501	0.14%
2023/12/15	11	18.10	29	18.09	18.03	-18	8,414	-0.21%
2023/12/14	0	0.00	80.3	18.00	18.01	-80.3	8,222	-0.98%
2023/12/13	2	17.76	2	17.75	17.78	0	7,749	0.00%
2023/12/12	0	0.00	13	17.72	17.65	-13	7,757	-0.17%
2023/12/11	5	17.60	2	17.61	17.62	3	7,795	0.04%
2023/12/07	0	0.00	8	17.52	17.49	-8	7,781	-0.10%
2023/12/06	0	0.00	7.7	17.56	17.55	-7.7	7,854	-0.10%
2023/12/05	2	17.48	7	17.48	17.50	-5	7,818	-0.06%
2023/12/04	0	0.00	0.5	17.70	17.63	-0.5	7,763	-0.01%
2023/12/01	0	0.00	11	17.66	17.69	-11	7,818	-0.14%
2023/11/30	0	0.00	11	17.64	17.69	-11	7,820	-0.14%
2023/11/29	0.1	17.64	20	17.68	17.66	-19.9	7,839	-0.25%
2023/11/28	0	0.00	5	17.61	17.61	-5	7,726	-0.06%
2023/11/27	2	17.53	0.6	17.60	17.46	1.4	7,657	0.02%
2023/11/22	6	17.75	15	17.72	17.67	-9	7,594	-0.12%
2023/11/21	0	0.00	29	17.76	17.79	-29	7,633	-0.38%
2023/11/20	0	0.00	1	17.55	17.58	-1	7,513	-0.01%
2023/11/17	0	0.00	11	17.52	17.53	-11	7,461	-0.15%
2023/11/16	0	0.00	2	17.43	17.44	-2	7,268	-0.03%
2023/11/15	0	0.00	8	17.55	17.46	-8	7,226	-0.11%
2023/11/14	1	17.37	4	17.36	17.33	-3	7,237	-0.04%
2023/11/13	0	17.32	10	17.31	17.28	-10	7,225	-0.14%
2023/11/10	0	0.00	1.1	17.05	17.07	-1.1	7,180	-0.02%
2023/11/07	5.1	16.97	0	0.00	16.99	5.1	7,284	0.07%
2023/11/06	0	0.00	12	17.02	16.98	-12	7,417	-0.16%
2023/11/03	0	0.00	1	16.74	16.79	-1	7,365	-0.01%
2023/11/01	2	16.29	0.5	16.33	16.28	1.5	7,484	0.02%
2023/10/31	4.2	16.28	0	0.00	16.22	4.2	7,611	0.06%
2023/10/30	1	16.45	6	16.41	16.40	-5	7,811	-0.06%
2023/10/27	0	0.00	3	16.40	16.35	-3	8,009	-0.04%
2023/10/26	9.2	16.39	0	0.00	16.36	9.2	8,241	0.11%
2023/10/24	5	16.55	22	16.63	16.67	-17	8,648	-0.20%
2023/10/23	4	16.64	3	16.66	16.63	1	8,708	0.01%
2023/10/20	2	16.75	0	0.00	16.86	2	9,136	0.02%
2023/10/19	1	16.79	0	0.00	16.85	1	9,178	0.01%
2023/10/18	4.1	16.90	0	0.00	16.82	4.1	9,258	0.04%
2023/10/17	1	17.12	14	17.24	17.10	-13	9,237	-0.14%
2023/10/16	0	0.00	12	17.12	17.13	-12	9,450	-0.13%
2023/10/13	1	17.24	10	17.29	17.27	-9	9,745	-0.09%
2023/10/12	0	0.00	14	17.27	17.28	-14	9,979	-0.14%
2023/10/11	0.1	17.22	6	17.27	17.21	-5.9	10,485	-0.06%
2023/10/05	0	0.00	10	16.95	17.03	-10	11,359	-0.09%
2023/10/04	12	16.73	30	16.77	16.83	-18	11,467	-0.16%
2023/10/03	0	0.00	5	17.09	16.95	-5	11,522	-0.04%
2023/10/02	0.3	17.04	0.3	17.07	17.05	-0.1	11,625	0.00%
2023/09/28	0	0.00	11	16.75	16.71	-11	11,666	-0.09%
2023/09/27	1	16.57	11	16.58	16.61	-10	11,727	-0.09%
2023/09/26	21.1	16.66	0	0.00	16.58	21.1	12,185	0.17%
2023/09/25	0.1	16.80	0	0.00	16.81	0.1	12,400	0.00%
2023/09/22	4	16.51	0	0.00	16.65	4	12,465	0.03%
2023/09/21	24	16.65	8	16.66	16.61	16	12,518	0.13%
2023/09/20	9	16.87	26.2	16.92	16.85	-17.2	12,469	-0.14%
2023/09/19	2	17.00	0	0.00	16.98	2	12,578	0.02%
2023/09/18	3	17.12	0	0.00	17.06	3	12,658	0.02%
2023/09/15	0	0.00	26	17.24	17.28	-26	12,841	-0.20%
2023/09/14	0	0.00	2.6	17.04	17.14	-2.6	12,844	-0.02%
2023/09/13	1	16.88	0	0.00	16.86	1	13,021	0.01%
2023/09/12	0	0.00	6	16.75	16.89	-6	13,210	-0.05%
2023/09/11	16.2	16.72	0	0.00	16.70	16.2	13,595	0.12%
2023/09/08	8	16.91	5	16.92	16.90	3	13,902	0.02%
2023/09/06	0.6	17.20	5	17.21	17.18	-4.4	14,850	-0.03%
2023/09/05	0	0.00	8.9	17.12	17.16	-8.9	14,939	-0.06%
2023/09/04	0.1	17.02	1.1	17.10	17.12	-1	15,050	-0.01%
2023/09/01	1	17.00	0	0.00	17.01	1	15,303	0.01%
2023/08/31	5	17.05	4.2	17.05	17.07	0.8	15,420	0.00%
2023/08/30	5	17.13	0	0.00	17.09	5	15,533	0.03%
2023/08/29	0	0.00	0.6	16.92	16.99	-0.6	15,816	0.00%
2023/08/28	3.1	16.98	10	16.93	16.92	-6.9	15,857	-0.04%
2023/08/25	5.7	17.00	0	0.00	16.88	5.7	15,972	0.04%
2023/08/24	0	0.00	16.1	17.37	17.33	-16.1	16,169	-0.10%
2023/08/23	0	0.00	3	16.93	17.02	-3	16,323	-0.02%
2023/08/22	0	0.00	1	16.87	16.87	-1	16,954	-0.01%
2023/08/21	11	16.73	1	16.83	16.74	10	17,253	0.06%
2023/08/18	15	16.87	0	0.00	16.79	15	17,212	0.09%
2023/08/17	10	16.92	0	0.00	17.02	10	17,062	0.06%
2023/08/16	0	0.00	0.7	16.87	16.92	-0.7	16,979	0.00%
2023/08/15	10	17.33	2	17.39	17.25	8	17,041	0.05%
2023/08/14	3	17.13	5	17.10	17.12	-2	17,114	-0.01%
2023/08/10	12.3	17.34	0	0.00	17.20	12.3	17,044	0.07%
2023/08/09	2.1	17.54	0	0.00	17.55	2.1	16,913	0.01%
2023/08/08	1.1	17.51	5	17.62	17.62	-3.9	16,904	-0.02%
2023/08/07	3	17.77	4	17.80	17.76	-1	16,812	-0.01%
2023/08/04	11.1	17.33	6	17.38	17.44	5.1	16,742	0.03%
2023/08/02	17.2	17.67	33.2	17.45	17.47	-16	16,610	-0.10%
2023/08/01	4	17.84	0.2	17.93	17.92	3.8	16,399	0.02%
2023/07/31	7	17.84	13	18.26	17.84	-6	16,247	-0.04%
2023/07/28	0	0.00	48	18.02	18.06	-48	15,908	-0.30%
2023/07/27	0	0.00	2	18.00	17.92	-2	15,626	-0.01%
2023/07/26	0.1	17.95	6	17.97	17.91	-5.9	15,393	-0.04%
2023/07/25	0	0.00	113.5	18.09	17.98	-113.5	15,259	-0.74%	大賣/鉅額交易
2023/07/24	0	0.00	31	17.77	17.88	-31	14,764	-0.21%
2023/07/21	1	17.33	6	17.48	17.65	-5	14,599	-0.03%
2023/07/20	1	17.70	4	17.65	17.73	-3	14,612	-0.02%
2023/07/19	8	17.80	64	17.83	17.68	-56	14,575	-0.38%
2023/07/18	0	0.00	16	18.02	17.90	-16	14,455	-0.11%
2023/07/17	1	17.78	29	17.87	17.85	-28	14,178	-0.20%
2023/07/14	0	0.00	66.9	17.80	17.83	-66.9	13,975	-0.48%
2023/07/13	100	17.79	70	17.76	17.59	30	13,456	0.22%
2023/07/12	0	0.00	22	17.28	17.31	-22	12,792	-0.17%
2023/07/11	0	0.00	23	17.08	17.11	-23	12,509	-0.18%
2023/07/10	0	0.00	1	16.90	16.79	-1	12,464	-0.01%
2023/07/07	1	16.79	0.8	16.90	16.84	0.2	12,416	0.00%
2023/07/06	3.1	17.00	0	0.00	16.93	3.1	12,291	0.03%
2023/07/05	0	0.00	28	17.26	17.22	-28	12,159	-0.23%
2023/07/04	0	0.00	31	17.28	17.30	-31	12,128	-0.26%
2023/07/03	1	17.08	33	17.06	17.08	-32	11,735	-0.27%
2023/06/30	1	16.70	2	16.73	16.82	-1	11,574	-0.01%
2023/06/29	6	16.86	5	16.76	16.76	1	11,565	0.01%
2023/06/28	0	0.00	3	16.75	16.73	-3	11,475	-0.03%
2023/06/27	2.1	16.69	8	16.78	16.67	-5.9	11,457	-0.05%
2023/06/26	0	0.00	29	16.82	16.82	-29	11,363	-0.26%
2023/06/21	0	0.00	31	16.95	16.98	-31	11,469	-0.27%
2023/06/20	1	16.97	12	16.99	16.96	-11	11,398	-0.10%
2023/06/19	0	0.00	67.1	17.11	17.11	-67.1	11,412	-0.59%
2023/06/16	2	17.02	18	17.00	17.05	-16	11,176	-0.14%
2023/06/15	0	0.00	83.3	17.11	17.11	-83.3	10,985	-0.76%
2023/06/14	0	16.89	12	16.95	16.97	-12	10,657	-0.11%
2023/06/13	0	0.00	52.4	16.86	16.92	-52.4	10,349	-0.51%
2023/06/12	0	0.00	16	16.50	16.51	-16	9,615	-0.17%
2023/06/09	2	16.36	1	16.37	16.37	1	9,423	0.01%
2023/06/08	1	16.16	72.4	16.23	16.17	-71.4	9,368	-0.76%
2023/06/07	0.3	16.32	46	16.37	16.38	-45.7	9,343	-0.49%
2023/06/06	1.2	16.14	9	16.18	16.15	-7.8	9,051	-0.09%
2023/06/05	3	16.15	6	16.18	16.13	-3	9,032	-0.03%
2023/06/02	0	0.00	31	16.20	16.18	-31	9,094	-0.34%
2023/06/01	1	15.99	7	15.97	16.01	-6	9,022	-0.07%
2023/05/31	0	0.00	1	16.01	16.13	-1	9,047	-0.01%
2023/05/30	0	0.00	14	16.16	16.18	-14	8,949	-0.16%
2023/05/29	1	16.21	53	16.13	16.12	-52	8,793	-0.59%
2023/05/26	13.4	15.84	70.2	15.86	15.91	-56.8	8,459	-0.67%
2023/05/25	0	0.00	30	15.48	15.50	-30	7,882	-0.38%
2023/05/23	0	0.00	26	15.30	15.27	-26	7,618	-0.34%
2023/05/22	0.1	15.28	3	15.23	15.24	-2.9	7,626	-0.04%
2023/05/19	0	0.00	3	15.26	15.28	-3	7,650	-0.04%
2023/05/18	5	15.20	7	15.22	15.20	-2	7,519	-0.03%
2023/05/17	1	15.00	20	14.97	15.05	-19	7,458	-0.25%
2023/05/16	5.2	14.90	0	0.00	14.89	5.2	7,397	0.07%
2023/05/15	4	14.73	0	0.00	14.74	4	7,419	0.05%
2023/05/11	19.1	14.82	0	0.00	14.79	19.1	7,506	0.25%
2023/05/10	4.1	14.90	2.1	14.95	14.88	2	7,696	0.03%
2023/05/09	1	14.97	6	15.00	15.01	-5	7,685	-0.07%
2023/05/08	12.1	14.99	7	15.01	15.00	5.1	7,741	0.07%
2023/05/04	2	14.80	0	0.00	14.86	2	7,939	0.03%
2023/05/03	0	0.00	41	14.80	14.83	-41	8,024	-0.51%
2023/05/02	0	0.00	3	14.86	14.85	-3	8,105	-0.04%
2023/04/28	8	14.74	19	14.74	14.79	-11	8,332	-0.13%
2023/04/27	10	14.60	0	0.00	14.60	10	8,397	0.12%
2023/04/26	22.6	14.48	102	14.48	14.52	-79.4	8,493	-0.93%	大賣/
2023/04/25	49.6	14.61	0	0.00	14.57	49.6	8,517	0.58%
2023/04/24	8.2	14.84	0	0.00	14.86	8.2	8,363	0.10%
2023/04/21	4	14.97	0	0.00	14.88	4	8,340	0.05%
2023/04/20	3.1	14.99	0	0.00	14.98	3.1	8,322	0.04%
2023/04/19	8	15.05	0	0.00	15.01	8	8,376	0.10%
2023/04/18	2	15.13	0	0.00	15.09	2	8,312	0.02%
2023/04/17	15	15.12	12	15.11	15.15	3	8,285	0.04%
2023/04/14	0	0.00	31	15.17	15.22	-31	8,273	-0.37%
2023/04/13	11	15.13	5	15.16	15.10	6	8,251	0.07%
2023/04/12	2	15.22	10	15.22	15.23	-8	8,137	-0.10%
2023/04/11	5	15.25	0.5	15.22	15.25	4.5	8,104	0.06%
2023/04/10	6	15.24	1	15.25	15.24	5	8,171	0.06%
2023/04/07	0	0.00	11	15.27	15.24	-11	8,165	-0.13%
2023/04/06	7.1	15.27	0	0.00	15.24	7.1	8,107	0.09%
2023/03/31	10	15.40	1	15.45	15.38	9	8,098	0.11%
2023/03/30	0	0.00	15	15.33	15.32	-15	8,008	-0.19%
2023/03/29	20	15.13	0.2	15.15	15.17	19.8	7,945	0.25%
2023/03/28	7	15.16	6	15.18	15.16	1	8,007	0.01%
2023/03/27	10.1	15.36	0	0.00	15.33	10.1	7,964	0.13%
2023/03/24	0	0.00	10.5	15.42	15.47	-10.5	8,071	-0.13%
2023/03/23	0	0.00	30	15.31	15.34	-30	7,919	-0.38%
2023/03/22	1	15.20	6.3	15.22	15.24	-5.3	7,785	-0.07%
2023/03/21	4	14.97	24	15.01	15.01	-20	7,628	-0.26%
2023/03/20	0.1	14.93	0	0.00	14.91	0.1	7,611	0.00%
2023/03/17	1	14.96	1	14.94	14.97	0	7,617	0.00%
2023/03/16	1.1	14.75	42.6	14.75	14.74	-41.5	7,577	-0.55%
2023/03/15	4.2	14.79	1	14.88	14.77	3.2	7,551	0.04%
2023/03/14	6.5	14.77	4.9	14.78	14.75	1.6	7,566	0.02%
2023/03/13	1.1	14.87	3	14.76	14.93	-1.9	7,571	-0.03%
2023/03/10	5.1	14.91	11	14.95	14.87	-5.9	7,480	-0.08%
2023/03/09	1.1	15.16	0	0.00	15.13	1.1	7,573	0.01%
2023/03/08	12.6	15.12	4	15.09	15.15	8.6	7,596	0.11%
2023/03/07	0.2	15.19	5	15.25	15.25	-4.8	7,514	-0.06%
2023/03/06	5	15.14	10	15.09	15.12	-5	7,416	-0.07%
2023/03/03	1.3	14.95	9	14.95	14.92	-7.7	7,237	-0.11%
2023/03/02	9	14.89	1	14.90	14.90	8	7,254	0.11%
2023/03/01	3	14.55	4	14.71	14.93	-1	7,229	-0.01%
2023/02/24	11.5	14.77	9.5	14.84	14.70	2	7,110	0.03%
2023/02/23	2.9	14.81	1	14.84	14.84	1.9	7,099	0.03%
2023/02/22	4.8	14.60	23	14.60	14.61	-18.2	7,134	-0.26%
2023/02/21	1.1	14.79	0	0.00	14.81	1.1	7,183	0.02%
2023/02/20	1	14.81	1	14.78	14.76	0	7,433	0.00%
2023/02/17	5.1	14.71	0	0.00	14.74	5.1	7,692	0.07%
2023/02/16	10.1	14.86	1	14.84	14.86	9.1	7,773	0.12%
2023/02/15	7.1	14.74	0	0.00	14.71	7.1	8,110	0.09%
2023/02/14	0.9	14.96	3	14.97	14.97	-2.1	8,036	-0.03%
2023/02/13	3.2	14.85	0	0.00	14.87	3.2	8,117	0.04%
2023/02/10	1	14.96	1	14.98	14.97	0	8,122	0.00%
2023/02/09	0.2	14.96	14.5	14.94	14.96	-14.3	8,128	-0.18%
2023/02/08	0.4	14.94	8	14.88	14.94	-7.6	8,122	-0.09%
2023/02/07	11.1	14.64	1	14.66	14.66	10.1	8,011	0.13%
2023/02/06	5.1	14.73	1	14.77	14.70	4.1	8,017	0.05%
2023/02/03	2	14.90	0	0.00	14.88	2	8,007	0.02%
2023/02/02	17.1	14.86	48.1	14.87	14.88	-31.1	7,940	-0.39%
2023/02/01	0	0.00	6	14.63	14.64	-6	7,786	-0.08%
2023/01/31	4.2	14.54	1	14.63	14.53	3.2	7,746	0.04%
2023/01/30	3	14.58	3	14.62	14.67	0	7,726	0.00%
2023/01/17	1	14.42	11.5	14.43	14.41	-10.5	7,756	-0.14%
2023/01/16	0.1	14.44	25	14.45	14.40	-24.9	7,755	-0.32%
2023/01/13	8.2	14.44	12.1	14.44	14.34	-4	7,786	-0.05%
2023/01/12	5	14.30	0.5	14.37	14.30	4.5	7,868	0.06%
2023/01/11	6	14.32	11	14.32	14.34	-5	7,960	-0.06%
2023/01/10	0	0.00	40	14.32	14.33	-40	8,051	-0.50%
2023/01/09	7	14.14	6	14.15	14.23	1	8,198	0.01%
2023/01/06	4	13.73	3	13.81	13.83	1	8,176	0.01%
2023/01/05	8.5	13.66	1	13.75	13.66	7.5	8,299	0.09%
2023/01/04	15.1	13.64	0	0.00	13.65	15.1	8,366	0.18%
2023/01/03	3	13.58	1.3	13.53	13.67	1.8	8,789	0.02%
2022/12/30	3.1	13.58	1	13.65	13.55	2.1	8,881	0.02%
2022/12/29	18	13.41	2	13.48	13.48	16	8,962	0.18%
2022/12/28	25.2	13.52	0	0.00	13.50	25.2	9,133	0.28%
2022/12/27	1	13.82	1	13.80	13.74	0	9,196	0.00%
2022/12/26	5	13.66	0	0.00	13.68	5	9,320	0.05%
2022/12/23	14.2	13.64	1	13.68	13.67	13.2	9,553	0.14%
2022/12/22	0.5	13.87	1	13.90	13.85	-0.6	9,785	-0.01%
2022/12/21	16.1	13.70	0	0.00	13.69	16.1	10,201	0.16%
2022/12/20	22.1	13.83	0	0.00	13.68	22.1	10,374	0.21%
2022/12/19	1	13.97	5	14.02	13.96	-4	10,768	-0.04%
2022/12/16	5.1	13.99	0	0.00	14.03	5.1	11,049	0.05%
2022/12/15	1	14.20	1	14.29	14.26	0	11,061	0.00%
2022/12/14	0	0.00	8.9	14.31	14.33	-8.9	11,089	-0.08%
2022/12/13	4	14.17	1	14.26	14.14	3	11,110	0.03%
2022/12/12	4	14.13	6	14.18	14.18	-2	11,188	-0.02%
2022/12/09	2.3	14.23	1	14.26	14.29	1.3	11,365	0.01%
2022/12/08	7.2	14.08	15	14.09	14.10	-7.8	11,352	-0.07%
2022/12/07	14	14.27	1	14.40	14.25	13	11,458	0.11%
2022/12/06	6.3	14.51	5.8	14.50	14.42	0.5	11,445	0.00%
2022/12/05	2	14.68	15.5	14.78	14.69	-13.5	11,618	-0.12%
2022/12/02	1.3	14.58	2.9	14.67	14.67	-1.6	11,739	-0.01%
2022/12/01	2	14.68	41.9	14.72	14.69	-39.9	11,906	-0.34%
2022/11/30	0	0.00	3	14.34	14.45	-3	11,773	-0.03%
2022/11/29	0	0.00	5	14.29	14.29	-5	11,888	-0.04%
2022/11/28	2.2	14.25	22.9	14.27	14.24	-20.7	12,067	-0.17%
2022/11/25	2.1	14.46	2	14.52	14.49	0.1	12,322	0.00%
2022/11/24	1	14.55	30	14.48	14.53	-29	12,330	-0.24%
2022/11/22	1	14.20	1	14.29	14.32	0	12,550	0.00%
2022/11/21	0	0.00	10.5	14.35	14.26	-10.5	12,575	-0.08%
2022/11/18	1	14.40	15	14.56	14.34	-14	12,568	-0.11%
2022/11/17	2.1	14.38	13	14.26	14.40	-10.9	12,549	-0.09%
2022/11/16	1.1	14.36	74	14.31	14.36	-72.9	12,512	-0.58%
2022/11/15	6	14.25	80	14.17	14.33	-74	12,365	-0.60%
2022/11/14	2.2	13.87	11	13.88	13.86	-8.8	12,084	-0.07%
2022/11/11	3.4	13.73	31	13.76	13.74	-27.6	12,025	-0.23%
2022/11/10	1.2	13.18	15	13.12	13.15	-13.8	11,709	-0.12%
2022/11/09	0.4	13.21	63	13.15	13.23	-62.6	11,775	-0.53%
2022/11/08	0.1	12.92	19	12.91	12.84	-18.9	11,803	-0.16%
2022/11/07	5.4	12.74	2	12.74	12.76	3.4	11,873	0.03%
2022/11/03	2.2	12.51	0	0.00	12.56	2.2	11,927	0.02%
2022/11/02	6	12.62	0	0.00	12.66	6	11,923	0.05%
2022/11/01	0.1	12.59	1	12.60	12.57	-0.9	11,987	-0.01%
2022/10/31	0.3	12.50	2	12.47	12.52	-1.7	12,101	-0.01%
2022/10/28	1.1	12.33	0	0.00	12.30	1.1	12,211	0.01%
2022/10/27	0.3	12.42	5	12.44	12.46	-4.7	12,256	-0.04%
2022/10/26	5.1	12.26	1	12.29	12.29	4.1	12,369	0.03%
2022/10/25	12.2	12.28	1	12.38	12.25	11.2	12,355	0.09%
2022/10/24	14.1	12.56	1	12.70	12.52	13.1	12,126	0.11%
2022/10/21	51.3	12.50	51	12.50	12.45	0.3	12,116	0.00%
2022/10/20	18.1	12.39	3	12.39	12.52	15.1	12,047	0.12%
2022/10/19	3.6	12.65	0	0.00	12.60	3.6	11,973	0.03%
2022/10/18	1	12.75	1	12.84	12.74	0	11,909	0.00%
2022/10/17	2	12.62	0	0.00	12.65	2	11,937	0.02%
2022/10/14	2.1	12.75	11	12.81	12.82	-8.9	11,853	-0.08%
2022/10/13	8.1	12.46	0	0.00	12.42	8.1	11,930	0.07%
2022/10/12	5.3	12.52	2	12.52	12.53	3.3	11,846	0.03%
2022/10/11	46.1	12.61	0	0.00	12.56	46.1	11,820	0.39%
2022/10/07	4.2	13.23	0	0.00	13.18	4.2	11,523	0.04%
2022/10/06	0	0.00	2.2	13.40	13.39	-2.2	11,478	-0.02%
2022/10/05	17.3	13.33	115	13.32	13.32	-97.7	11,712	-0.83%	大賣/
2022/10/04	1	12.95	5	12.90	12.98	-4	11,704	-0.03%
2022/10/03	3.2	12.61	2	12.68	12.60	1.2	11,642	0.01%
2022/09/30	10	12.62	55.2	12.62	12.74	-45.2	11,687	-0.39%
2022/09/29	8.1	12.84	0.5	12.90	12.82	7.6	11,704	0.06%
2022/09/28	26.4	12.96	4	13.06	12.85	22.4	11,624	0.19%
2022/09/27	2.3	13.21	3	13.21	13.20	-0.7	11,473	-0.01%
2022/09/26	147.6	13.23	1.1	13.17	13.17	146.5	11,739	1.25%	大買/鉅額交易
2022/09/23	13.1	13.53	0.1	13.57	13.52	13	11,915	0.11%
2022/09/22	21.2	13.58	2	13.65	13.65	19.2	11,970	0.16%
2022/09/21	17.4	13.83	0.2	13.85	13.82	17.3	11,918	0.14%
2022/09/20	0	13.95	0	0.00	13.96	0	11,897	0.00%
2022/09/19	7.9	13.86	0.2	13.87	13.84	7.7	12,012	0.06%
2022/09/16	13	13.91	0	0.00	13.89	13	12,038	0.11%
2022/09/15	1	14.02	0.5	14.12	14.07	0.5	12,342	0.00%
2022/09/14	11	13.93	1.2	13.99	14.04	9.8	12,704	0.08%
2022/09/13	0	0.00	1	14.31	14.28	-1	12,659	-0.01%
2022/09/12	0	0.00	5.2	14.22	14.19	-5.2	12,903	-0.04%
2022/09/08	3.5	13.93	1	13.92	13.95	2.5	13,206	0.02%
2022/09/07	34.1	13.83	6	13.88	13.81	28.1	13,163	0.21%
2022/09/06	4.1	14.03	2	14.09	14.03	2.1	13,093	0.02%
2022/09/05	6.4	14.05	3	14.08	14.03	3.4	13,137	0.03%
2022/09/02	11	14.11	0	0.00	14.03	11	13,245	0.08%
2022/09/01	23.7	14.18	1	14.19	14.16	22.7	13,100	0.17%
2022/08/31	0	0.00	1	14.45	14.49	-1	12,834	-0.01%
2022/08/30	1.3	14.32	0	0.00	14.38	1.3	12,871	0.01%
2022/08/29	22.1	14.28	0	0.00	14.28	22.1	12,919	0.17%
2022/08/26	6	14.69	3	14.72	14.67	3	12,749	0.02%
2022/08/25	0.1	14.63	51.3	14.57	14.61	-51.3	12,759	-0.40%
2022/08/24	15.5	14.53	0	0.00	14.50	15.5	12,919	0.12%
2022/08/23	5.2	14.56	12	14.54	14.54	-6.9	13,028	-0.05%
2022/08/22	21.2	14.73	1.3	14.78	14.72	19.9	13,138	0.15%
2022/08/19	2.1	14.90	0	0.00	14.92	2.1	13,147	0.02%
2022/08/18	7	14.81	2	14.89	14.90	5	13,211	0.04%
2022/08/17	7	14.98	0	0.00	14.98	7	13,218	0.05%
2022/08/16	22	15.04	20	15.00	14.98	2	13,274	0.02%
2022/08/15	3	15.16	8	15.19	15.22	-5	13,249	-0.04%
2022/08/12	0	0.00	6	15.07	15.06	-6	13,173	-0.05%
2022/08/11	0	0.00	3	14.96	14.96	-3	13,265	-0.02%
2022/08/10	7	14.72	0	0.00	14.72	7	13,347	0.05%
2022/08/09	1.1	14.88	10	14.90	14.86	-8.9	13,365	-0.07%
2022/08/08	1.1	14.86	5	14.85	14.85	-3.9	13,472	-0.03%
2022/08/05	0	0.00	33	14.89	14.90	-33	13,577	-0.24%
2022/08/04	3.5	14.47	9	14.55	14.55	-5.5	13,782	-0.04%
2022/08/03	7	14.45	12	14.47	14.51	-5	13,767	-0.04%
2022/08/02	12	14.39	3	14.38	14.43	9	14,030	0.06%
2022/08/01	11	14.60	0	0.00	14.66	11	14,102	0.08%
2022/07/29	6	14.67	1	14.75	14.68	5	14,264	0.04%
2022/07/28	2.3	14.67	6	14.63	14.59	-3.7	14,348	-0.03%
2022/07/27	5	14.38	6.1	14.49	14.56	-1.1	14,332	-0.01%
2022/07/26	5.3	14.50	8.2	14.43	14.46	-2.9	14,410	-0.02%
2022/07/25	1	14.55	30.5	14.57	14.63	-29.5	14,536	-0.20%
2022/07/22	7	14.70	18	14.72	14.68	-11	14,811	-0.07%
2022/07/21	4	14.57	19.6	14.60	14.70	-15.6	15,551	-0.10%
2022/07/20	3	14.45	7.7	14.50	14.39	-4.7	15,668	-0.03%
2022/07/19	3.2	14.29	20	14.27	14.27	-16.8	16,185	-0.10%
2022/07/18	5	14.27	2.1	14.32	14.31	2.9	16,688	0.02%
2022/07/15	0	0.00	6.1	14.14	14.21	-6.1	16,789	-0.04%
2022/07/14	3.4	13.91	8	13.98	13.96	-4.6	16,882	-0.03%
2022/07/13	6.1	13.83	14.1	13.84	13.85	-8	17,012	-0.05%
2022/07/12	8.2	13.51	3.5	13.55	13.48	4.8	17,008	0.03%
2022/07/11	5.2	13.85	2.3	13.88	13.80	2.9	17,665	0.02%
2022/07/08	7	13.94	16.2	13.96	13.90	-9.2	17,839	-0.05%
2022/07/07	1.2	13.74	32.2	13.54	13.74	-31.1	18,003	-0.17%
2022/07/06	18.2	13.37	0.1	13.27	13.24	18.1	18,312	0.10%
2022/07/05	12.8	13.44	1.2	13.70	13.56	11.6	19,491	0.06%
2022/07/04	10	13.45	15.2	13.51	13.45	-5.2	20,239	-0.03%
2022/07/01	73.3	13.80	6.3	13.58	13.58	67	20,803	0.32%
2022/06/30	20.2	14.17	0.1	14.12	14.09	20.1	20,734	0.10%
2022/06/29	17	14.49	0.2	14.44	14.45	16.8	20,720	0.08%
2022/06/28	6.1	14.57	0.2	14.59	14.57	5.9	20,721	0.03%
2022/06/27	3	14.76	2	14.64	14.73	1	20,805	0.00%
2022/06/24	8.6	14.53	3.1	14.55	14.45	5.5	20,899	0.03%
2022/06/23	32.1	14.48	0	0.00	14.40	32.1	21,038	0.15%
2022/06/22	46	14.73	1	14.70	14.69	45	20,678	0.22%
2022/06/21	12.3	14.95	4.3	15.02	15.09	8	20,474	0.04%
2022/06/20	19.3	14.80	1.1	14.85	14.76	18.2	20,491	0.09%
2022/06/17	24.3	14.89	0	0.00	14.90	24.3	20,332	0.12%
2022/06/16	12.1	15.18	3.1	15.26	15.13	9	19,957	0.05%
2022/06/15	9	15.30	1	15.28	15.25	8	20,037	0.04%
2022/06/14	37	15.27	0	0.00	15.36	37	20,322	0.18%
2022/06/13	26.2	15.42	0	0.00	15.40	26.2	20,776	0.13%
2022/06/10	1	15.75	9	15.81	15.86	-8	21,667	-0.04%
2022/06/09	0	0.00	3	15.95	15.94	-3	22,024	-0.01%
2022/06/08	0.6	15.96	11	15.92	15.92	-10.4	22,281	-0.05%
2022/06/07	5.3	15.76	12	15.80	15.74	-6.8	22,477	-0.03%
2022/06/06	6.3	15.88	4	15.84	15.93	2.3	22,863	0.01%
2022/06/02	1	15.82	27	15.86	15.80	-26	24,122	-0.11%
2022/06/01	6	15.95	15	15.99	15.96	-9	25,330	-0.04%
2022/05/31	2.6	15.81	15	15.85	15.95	-12.5	25,536	-0.05%
2022/05/30	0.1	15.70	11	15.69	15.77	-10.9	25,459	-0.04%
2022/05/27	0	0.00	7.1	15.43	15.42	-7.1	25,444	-0.03%
2022/05/26	8.1	15.16	0	0.00	15.13	8.1	25,554	0.03%
2022/05/25	0	0.00	2	15.27	15.32	-2	25,883	-0.01%
2022/05/24	7	15.27	2	15.30	15.15	5	26,567	0.02%
2022/05/23	14.3	15.48	28	15.45	15.41	-13.7	26,587	-0.05%
2022/05/20	1	15.48	22	15.44	15.45	-21	27,101	-0.08%
2022/05/19	6.1	15.25	1	15.22	15.32	5.1	27,147	0.02%
2022/05/18	2.2	15.54	2	15.53	15.51	0.2	27,084	0.00%
2022/05/17	0.1	15.34	0	0.00	15.37	0.1	27,107	0.00%
2022/05/16	13.1	15.31	3	15.26	15.18	10.1	27,197	0.04%
2022/05/13	0.1	15.07	6	15.08	15.11	-5.9	27,422	-0.02%
2022/05/12	20.6	14.97	3	15.03	14.92	17.6	27,802	0.06%
2022/05/11	10.4	15.06	9	15.12	15.12	1.4	27,620	0.01%
2022/05/10	49.9	14.87	7.8	14.99	15.08	42.1	27,643	0.15%
2022/05/09	8.3	15.09	18	15.10	15.07	-9.7	27,519	-0.04%
2022/05/06	38	15.20	14	15.25	15.28	24	27,527	0.09%
2022/05/05	0.5	15.60	6	15.59	15.57	-5.5	27,728	-0.02%
2022/05/04	0	0.00	3.5	15.37	15.36	-3.5	28,009	-0.01%
2022/05/03	17	15.28	3	15.30	15.33	14	28,510	0.05%
2022/04/29	21.5	15.48	2.2	15.42	15.40	19.3	28,744	0.07%
2022/04/28	1.6	15.17	3	15.25	15.23	-1.4	29,240	0.00%
2022/04/27	40.8	15.02	3	14.99	15.09	37.8	29,309	0.13%
2022/04/26	21.2	15.30	1	15.34	15.31	20.2	28,911	0.07%
2022/04/25	72.6	15.34	2	15.35	15.33	70.6	29,443	0.24%
2022/04/22	18.1	15.67	1	15.69	15.71	17.1	29,162	0.06%
2022/04/21	4.2	15.95	2	15.94	15.90	2.2	29,114	0.01%
2022/04/20	50	15.79	1.5	15.83	15.82	48.5	29,187	0.17%
2022/04/19	22.1	15.77	3.6	15.79	15.70	18.5	29,134	0.06%
2022/04/18	15.5	15.63	1	15.69	15.65	14.5	29,234	0.05%
2022/04/15	77.2	15.71	4	15.77	15.68	73.2	29,229	0.25%
2022/04/14	28.2	16.01	2	16.04	16.03	26.2	28,961	0.09%
2022/04/13	22	15.92	13	16.00	16.04	9	29,199	0.03%
2022/04/12	32.2	15.69	1	15.70	15.70	31.2	29,207	0.11%
2022/04/11	182.5	15.78	1	15.71	15.69	181.5	28,947	0.63%	大買/鉅額交易
2022/04/08	135.5	16.06	0	0.00	16.04	135.5	27,781	0.49%	大買/鉅額交易
2022/04/07	89.4	16.19	1	16.28	16.11	88.4	26,888	0.33%
2022/04/06	37.8	16.37	0	0.00	16.41	37.8	26,149	0.14%
2022/04/01	54.9	16.62	2	16.58	16.64	52.9	25,797	0.21%
2022/03/31	12.1	16.82	2	16.87	16.81	10.1	25,776	0.04%
2022/03/30	10.1	16.88	9	16.88	16.88	1.1	25,933	0.00%
2022/03/29	9.6	16.72	1	16.82	16.73	8.6	26,083	0.03%
2022/03/28	22.7	16.71	0	0.00	16.78	22.7	25,972	0.09%
2022/03/25	13	16.98	15.5	16.97	16.98	-2.5	25,883	-0.01%
2022/03/24	5	16.88	19	16.86	16.95	-14	25,834	-0.05%
2022/03/23	6.1	16.96	5	16.97	16.95	1.1	25,715	0.00%
2022/03/22	22.3	16.79	2	16.80	16.80	20.3	25,757	0.08%
2022/03/21	27.3	16.87	3	16.86	16.83	24.3	25,675	0.09%
2022/03/18	10.4	16.69	116	16.71	16.73	-105.6	25,632	-0.41%	大賣/鉅額交易
2022/03/17	5.1	16.68	70	16.69	16.78	-64.9	25,491	-0.25%
2022/03/16	37.8	16.10	6	16.10	16.15	31.8	25,130	0.13%
2022/03/15	208.9	16.18	0	0.00	16.11	208.9	24,577	0.85%	大買/鉅額交易
2022/03/14	61.4	16.54	17	16.58	16.50	44.4	23,695	0.19%
2022/03/11	46	16.76	2	16.75	16.68	44	23,398	0.19%
2022/03/10	8.8	16.88	13	16.88	16.90	-4.2	23,247	-0.02%
2022/03/09	31.6	16.41	0	0.00	16.42	31.6	23,071	0.14%
2022/03/08	130.2	16.33	5	16.46	16.22	125.2	22,900	0.55%	大買/鉅額交易
2022/03/07	166	16.80	1	16.95	16.75	165	21,843	0.76%	大買/鉅額交易
2022/03/04	31.5	17.25	0	0.00	17.22	31.5	20,768	0.15%
2022/03/03	17.1	17.46	4	17.51	17.45	13.1	20,607	0.06%
2022/03/02	12.2	17.40	0	0.00	17.42	12.2	20,814	0.06%
2022/03/01	3.5	17.55	4	17.53	17.53	-0.5	20,657	0.00%
2022/02/25	37.2	17.27	6.3	17.27	17.23	30.9	20,648	0.15%
2022/02/24	78.3	17.34	4	17.39	17.24	74.3	20,455	0.36%
2022/02/23	7.5	17.63	2	17.67	17.71	5.5	19,855	0.03%
2022/02/22	39.4	17.59	2	17.58	17.62	37.4	20,062	0.19%
2022/02/21	6	17.77	5	17.78	17.85	1	19,793	0.01%
2022/02/18	5.4	17.85	6	17.74	17.87	-0.7	19,934	0.00%
2022/02/17	5	17.97	8	17.93	17.90	-3	20,115	-0.01%
2022/02/16	13.1	17.89	4.5	17.88	17.91	8.6	20,429	0.04%
2022/02/15	15.1	17.67	1	17.75	17.63	14.1	20,841	0.07%
2022/02/14	34.3	17.67	5	17.68	17.65	29.3	20,557	0.14%
2022/02/11	5	18.05	6	18.02	18.06	-1	20,227	0.00%
2022/02/10	20	18.00	38	18.02	18.12	-18	20,784	-0.09%
2022/02/09	14.1	17.84	1	17.90	17.95	13.1	20,838	0.06%
2022/02/08	18	17.77	2	17.80	17.79	16	21,179	0.08%
2022/02/07	23.6	17.63	1	17.87	17.67	22.6	21,046	0.11%
2022/01/26	18.5	17.72	103.5	17.72	17.69	-85	20,705	-0.41%	大賣/
2022/01/25	43	17.79	1	17.90	17.81	42	20,540	0.20%
2022/01/24	17.1	17.79	7	17.79	18.05	10.1	20,119	0.05%
2022/01/21	81	17.90	1	17.92	17.84	80	19,919	0.40%
2022/01/20	24	18.14	1	18.14	18.17	23	19,337	0.12%
2022/01/19	47.3	18.28	12	18.23	18.20	35.3	19,241	0.18%
2022/01/18	180.5	18.57	5	18.53	18.42	175.5	19,116	0.92%	大買/鉅額交易
2022/01/17	13	19.03	14	18.99	19.06	-1	18,411	-0.01%
2022/01/14	31.1	18.72	3	18.84	18.78	28.1	18,099	0.16%
2022/01/13	7.1	18.87	20	18.86	18.88	-12.9	17,753	-0.07%
2022/01/12	33	18.84	9	18.87	18.80	24	17,639	0.14%
2022/01/11	10	18.75	3	18.73	18.75	7	17,639	0.04%
2022/01/10	20.5	18.69	25	18.77	18.83	-4.5	17,562	-0.03%
2022/01/07	41.5	18.82	3.1	18.80	18.83	38.5	17,563	0.22%
2022/01/06	152.4	19.10	143.1	18.94	19.01	9.3	17,197	0.05%	大買/大賣/
2022/01/05	13.3	19.34	9	19.31	19.32	4.3	17,072	0.02%
2022/01/04	16.1	19.23	20.3	19.23	19.26	-4.2	17,069	-0.02%
2022/01/03	14.1	19.00	10	19.05	18.97	4.1	16,901	0.02%
2021/12/30	5.9	18.98	19	18.98	18.99	-13.1	16,969	-0.08%
2021/12/29	6	19.01	20.1	19.01	19.02	-14.1	17,228	-0.08%
2021/12/28	0.1	18.89	5	18.95	18.96	-4.9	17,563	-0.03%
2021/12/27	0	0.00	10	18.78	18.80	-10	17,709	-0.06%
2021/12/24	0	0.00	11.8	18.64	18.60	-11.8	18,427	-0.06%
2021/12/23	2	18.54	24	18.56	18.54	-22	18,563	-0.12%
2021/12/21	0	0.00	7	18.34	18.36	-7	19,086	-0.04%
2021/12/20	5	18.15	1	18.19	18.15	4	19,044	0.02%
2021/12/17	3	18.27	5	18.29	18.31	-2	18,973	-0.01%
2021/12/16	0	0.00	11	18.34	18.37	-11	18,968	-0.06%
2021/12/15	1	18.10	0	0.00	18.12	1	19,418	0.01%
2021/12/14	12.3	18.10	4	18.12	18.10	8.3	19,484	0.04%
2021/12/13	1	18.39	0	0.00	18.29	1	19,581	0.01%
2021/12/10	3	18.25	8.5	18.32	18.33	-5.5	19,635	-0.03%
2021/12/09	3	18.35	7	18.36	18.34	-4	19,655	-0.02%
2021/12/08	1	18.40	31	18.45	18.39	-30	19,708	-0.15%
2021/12/07	3	18.24	0.3	18.21	18.28	2.7	19,621	0.01%
2021/12/06	0.1	18.30	6	18.22	18.31	-5.9	19,626	-0.03%
2021/12/03	9.4	18.34	12.5	18.35	18.34	-3.1	19,826	-0.02%
2021/12/02	2	18.41	11.3	18.38	18.35	-9.3	19,893	-0.05%
2021/12/01	2	18.23	5	18.21	18.23	-3	20,062	-0.01%
2021/11/30	2	18.08	0	0.00	17.95	2	20,299	0.01%
2021/11/29	6	17.88	28	17.69	17.83	-22	20,539	-0.11%
2021/11/26	9.4	17.83	18.7	17.91	17.79	-9.3	20,726	-0.04%
2021/11/25	7	18.09	5	18.09	18.09	2	20,586	0.01%
2021/11/24	11.3	18.03	0	0.00	18.06	11.3	20,669	0.05%
2021/11/23	4.2	18.20	5	18.24	18.16	-0.9	20,564	0.00%
2021/11/22	4.1	18.41	10	18.43	18.40	-6	20,589	-0.03%
2021/11/19	1	18.45	56	18.45	18.45	-55	20,531	-0.27%
2021/11/18	0	0.00	24	18.35	18.37	-24	20,303	-0.12%
2021/11/17	5	18.31	24.2	18.28	18.26	-19.2	20,162	-0.10%
2021/11/16	3.1	18.23	10	18.22	18.20	-6.9	20,258	-0.03%
2021/11/15	1	18.14	36.2	18.20	18.16	-35.2	20,710	-0.17%
2021/11/12	2	18.05	55.3	18.02	18.00	-53.3	20,758	-0.26%
2021/11/11	6.1	17.83	0	0.00	17.83	6.1	20,945	0.03%
2021/11/10	21	17.94	7	17.94	17.98	14	21,660	0.06%
2021/11/09	6.2	17.99	58	18.00	17.95	-51.8	22,138	-0.23%
2021/11/08	1.1	17.75	4	17.75	17.76	-2.9	21,613	-0.01%
2021/11/05	3.3	17.63	37	17.58	17.65	-33.7	21,842	-0.15%
2021/11/04	1	17.49	15.2	17.45	17.39	-14.2	21,743	-0.07%
2021/11/03	2	17.40	26	17.41	17.39	-24	21,786	-0.11%
2021/11/02	0	0.00	84	17.49	17.38	-84	21,882	-0.38%
2021/11/01	1	17.32	12	17.35	17.35	-11	22,013	-0.05%
2021/10/29	7	17.26	8	17.24	17.25	-1	22,273	0.00%
2021/10/28	2	17.32	12	17.37	17.36	-10	22,322	-0.04%
2021/10/27	2.1	17.35	12	17.35	17.40	-9.9	22,401	-0.04%
2021/10/26	3	17.30	25	17.25	17.29	-22	22,185	-0.10%
2021/10/25	3	17.08	21	17.08	17.11	-18	21,938	-0.08%
2021/10/22	8.2	17.07	5	17.03	17.09	3.2	22,165	0.01%
2021/10/21	4	17.10	14	17.21	17.02	-10	22,176	-0.05%
2021/10/20	3	17.17	44.1	17.12	17.10	-41.1	22,079	-0.19%
2021/10/19	11	17.11	137	16.99	17.10	-126	22,052	-0.57%	大賣/鉅額交易
2021/10/18	8	16.92	12	16.95	16.87	-4	22,080	-0.02%
2021/10/15	2	16.97	35	16.97	17.00	-33	22,038	-0.15%
2021/10/14	52.1	16.65	1	16.72	16.56	51.1	21,948	0.23%
2021/10/13	34.7	16.57	3	16.54	16.53	31.7	21,982	0.14%
2021/10/12	22.3	16.70	0	0.00	16.72	22.3	21,838	0.10%
2021/10/08	15.2	16.99	12	17.06	16.97	3.2	21,957	0.01%
2021/10/07	20	16.87	2	16.87	17.04	18	22,440	0.08%
2021/10/06	10.1	16.62	0	0.00	16.64	10.1	22,760	0.04%
2021/10/05	65.3	16.46	0	0.00	16.64	65.3	22,988	0.28%
2021/10/04	181.2	16.79	34	16.71	16.67	147.2	22,554	0.65%	大買/鉅額交易
2021/10/01	94.1	16.84	0	0.00	16.81	94.1	22,393	0.42%
2021/09/30	22.2	17.00	13	17.01	17.13	9.2	21,602	0.04%
2021/09/29	99.1	17.14	10	17.14	17.15	89.1	21,437	0.42%
2021/09/28	10.1	17.44	3	17.51	17.49	7.1	21,207	0.03%
2021/09/27	1.1	17.65	1.5	17.62	17.60	-0.4	21,287	0.00%
2021/09/24	0	0.00	3	17.55	17.55	-3	21,310	-0.01%
2021/09/23	3	17.42	0.1	17.46	17.44	2.9	21,757	0.01%
2021/09/22	51	17.25	1	17.25	17.32	50	22,061	0.23%
2021/09/17	6.1	17.51	0	0.00	17.64	6.1	21,532	0.03%
2021/09/16	10	17.52	10	17.49	17.52	0	21,742	0.00%
2021/09/15	7.2	17.58	1	17.60	17.59	6.2	21,670	0.03%
2021/09/14	0	0.00	8	17.67	17.70	-8	21,868	-0.04%
2021/09/13	20.1	17.61	5.1	17.64	17.63	15	22,074	0.07%
2021/09/10	0	0.00	100	17.60	17.73	-100	22,458	-0.45%
2021/09/09	6	17.53	0	0.00	17.54	6	22,477	0.03%
2021/09/08	25.1	17.59	1	17.62	17.53	24.1	22,527	0.11%
2021/09/07	12	17.73	0	0.00	17.75	12	22,347	0.05%
2021/09/06	0.1	17.93	39	17.97	17.89	-38.9	22,432	-0.17%
2021/09/03	11.5	17.80	18.1	17.82	17.91	-6.6	22,256	-0.03%
2021/09/02	8	17.75	43	17.86	17.67	-35	22,145	-0.16%
2021/09/01	0.3	17.70	25	17.64	17.76	-24.7	21,852	-0.11%
2021/08/31	18.5	17.35	1	17.44	17.55	17.5	21,609	0.08%
2021/08/30	10	17.45	9	17.43	17.47	1	21,793	0.00%
2021/08/27	0	0.00	20	17.30	17.32	-20	21,880	-0.09%
2021/08/26	25.2	17.20	2	17.22	17.22	23.2	22,094	0.10%
2021/08/25	33.3	17.22	34	17.19	17.20	-0.7	22,174	0.00%
2021/08/24	52	17.08	8	17.05	17.06	44	22,432	0.20%
2021/08/23	3	16.93	6.3	16.89	17.03	-3.3	23,019	-0.01%
2021/08/20	41.7	16.55	2	16.68	16.57	39.7	23,224	0.17%
2021/08/19	58.2	16.70	3	16.68	16.63	55.2	23,161	0.24%
2021/08/18	50.2	16.83	2.5	16.80	17.02	47.7	22,591	0.21%
2021/08/17	57.2	16.99	1	17.00	16.95	56.2	22,622	0.25%
2021/08/16	53.9	17.62	3	17.64	17.58	50.9	22,120	0.23%
2021/08/13	46.6	17.81	7	17.83	17.77	39.6	21,684	0.18%
2021/08/12	29.4	17.99	4	17.99	17.97	25.4	21,271	0.12%
2021/08/11	25	17.95	29	18.00	17.97	-4	21,493	-0.02%
2021/08/10	17	18.11	5	18.14	18.08	12	21,854	0.05%
2021/08/09	2.1	18.19	11	18.17	18.19	-8.9	22,606	-0.04%
2021/08/06	14.3	18.29	3	18.32	18.32	11.3	23,340	0.05%
2021/08/05	10	18.40	15	18.41	18.42	-5	24,703	-0.02%
2021/08/04	5	18.24	24	18.16	18.26	-19	26,878	-0.07%
2021/08/03	1	18.07	6	18.09	18.11	-5	27,787	-0.02%
2021/08/02	1	17.95	14	17.98	18.03	-13	28,229	-0.05%
2021/07/30	0	0.00	2	17.86	17.83	-2	28,625	-0.01%
2021/07/29	1	17.86	22	17.86	17.92	-21	29,056	-0.07%
2021/07/28	37.2	17.55	28	17.57	17.63	9.2	29,856	0.03%
2021/07/26	8.2	17.89	11	17.89	17.84	-2.8	31,732	-0.01%
2021/07/23	0	0.00	9	18.02	17.93	-9	32,699	-0.03%
2021/07/22	13	18.01	6.4	18.06	17.98	6.6	32,941	0.02%
2021/07/21	3.1	17.87	4.5	17.86	17.78	-1.4	33,388	0.00%
2021/07/20	35.4	17.89	3.1	17.92	17.84	32.3	34,570	0.09%
2021/07/19	24.2	18.00	5	18.02	17.99	19.2	35,369	0.05%
2021/07/16	44	18.09	19	18.15	18.21	25	35,712	0.07%
2021/07/15	4	18.31	60.6	18.33	18.35	-56.6	35,881	-0.16%
2021/07/14	9	18.21	76.4	18.20	18.21	-67.4	35,831	-0.19%
2021/07/13	2.5	18.18	162	18.22	18.15	-159.5	35,605	-0.45%	大賣/鉅額交易
2021/07/12	9	18.00	355	18.01	18.02	-346	35,526	-0.97%	大賣/鉅額交易
2021/07/09	12.5	17.77	0	0.00	17.79	12.5	35,343	0.04%
2021/07/08	0	0.00	22	17.99	17.97	-22	36,069	-0.06%
2021/07/07	13	17.93	11	17.95	17.93	2	36,338	0.01%
2021/07/06	15.1	17.99	17	17.98	17.92	-1.9	36,675	-0.01%
2021/07/05	5	17.95	52.4	17.96	17.98	-47.4	37,057	-0.13%
2021/07/02	15	17.67	38	17.71	17.70	-23	37,477	-0.06%
2021/07/01	18	17.71	15	17.68	17.66	3	37,841	0.01%
2021/06/30	55.1	17.83	109	17.81	17.79	-53.9	38,713	-0.14%	大賣/
2021/06/29	115.4	17.72	10	17.72	17.70	105.4	38,556	0.27%	大買/鉅額交易
2021/06/28	8.1	17.60	22	17.58	17.60	-13.9	38,680	-0.04%
2021/06/25	16	17.68	52.2	17.76	17.61	-36.2	39,399	-0.09%
2021/06/24	1	17.62	20	17.63	17.60	-19	39,913	-0.05%
2021/06/23	0	0.00	24.4	17.51	17.61	-24.4	40,412	-0.06%
2021/06/22	23.3	17.27	6	17.31	17.24	17.3	40,591	0.04%
2021/06/21	35.5	17.40	26	17.41	17.35	9.5	40,800	0.02%
2021/06/18	1	17.78	40	17.81	17.73	-39	40,703	-0.10%
2021/06/17	18	17.65	4	17.62	17.79	14	40,946	0.03%
2021/06/16	3.1	17.74	60	17.78	17.74	-56.9	41,523	-0.14%
2021/06/15	3.1	17.79	10	17.81	17.82	-6.9	42,004	-0.02%
2021/06/11	3	17.70	13	17.71	17.65	-10	42,195	-0.02%
2021/06/10	21	17.59	28	17.57	17.63	-7	42,239	-0.02%
2021/06/09	17.2	17.29	0	0.00	17.34	17.2	42,127	0.04%
2021/06/08	17	17.46	25	17.45	17.41	-8	42,417	-0.02%
2021/06/07	14.1	17.27	31	17.39	17.46	-16.9	42,875	-0.04%
2021/06/04	3.1	17.43	102	17.42	17.45	-98.9	43,029	-0.23%	大賣/
2021/06/03	0	0.00	5	17.54	17.55	-5	44,013	-0.01%
2021/06/02	9	17.49	16	17.44	17.45	-7	44,728	-0.02%
2021/06/01	3	17.64	29	17.70	17.62	-26	45,561	-0.06%
2021/05/31	28.1	17.56	38	17.57	17.62	-9.9	46,682	-0.02%
2021/05/28	4	17.29	19	17.32	17.34	-15	46,531	-0.03%
2021/05/27	10	17.03	12	17.05	17.13	-2	47,240	0.00%
2021/05/26	10.1	17.25	38	17.21	17.21	-27.9	49,168	-0.06%
2021/05/25	10	17.24	29.3	17.26	17.28	-19.3	49,583	-0.04%
2021/05/24	93.2	16.89	38	16.79	16.92	55.2	50,173	0.11%
2021/05/21	1.1	16.93	70	16.81	16.85	-68.9	50,800	-0.14%
2021/05/20	12.6	16.59	1	16.63	16.55	11.6	51,218	0.02%
2021/05/19	15	16.77	30	16.79	16.73	-15	51,988	-0.03%
2021/05/18	47	16.64	116	16.70	16.90	-69	52,441	-0.13%	大賣/
2021/05/17	49	15.99	86	16.05	16.11	-37	53,067	-0.07%
2021/05/14	67.4	16.44	11	16.48	16.38	56.4	52,867	0.11%
2021/05/13	139	16.37	81	16.29	16.22	58	52,768	0.11%	大買/
2021/05/12	402.8	16.53	46	16.36	16.47	356.8	52,031	0.69%	大買/鉅額交易
2021/05/11	103.9	17.26	50	17.25	17.22	53.9	50,898	0.11%	大買/
2021/05/10	47.6	17.69	1	17.70	17.70	46.6	50,899	0.09%
2021/05/07	10	18.00	106	18.00	18.04	-96	52,265	-0.18%	大賣/
2021/05/06	19	17.58	6	17.61	17.65	13	53,493	0.02%
2021/05/05	98.2	17.64	0	0.00	17.48	98.2	54,278	0.18%
2021/05/04	93	17.74	110.2	17.65	17.76	-17.2	56,203	-0.03%	大賣/
2021/05/03	74.9	18.07	51.5	18.21	18.00	23.4	59,360	0.04%
2021/04/29	12	18.61	137.5	18.63	18.60	-125.5	61,756	-0.20%	大賣/鉅額交易
2021/04/28	8.5	18.34	46	18.36	18.35	-37.5	62,654	-0.06%
2021/04/27	27.1	18.40	35	18.41	18.37	-7.9	64,005	-0.01%
2021/04/26	23	18.32	106	18.32	18.34	-83	64,712	-0.13%	大賣/
2021/04/23	14	17.87	30	17.97	18.04	-16	64,353	-0.02%
2021/04/22	37.1	17.80	45	17.88	17.76	-7.9	64,900	-0.01%
2021/04/21	41.3	17.85	0	0.00	17.83	41.3	65,398	0.06%
2021/04/20	17.1	17.90	264.1	17.92	17.96	-247	65,929	-0.37%	大賣/鉅額交易
2021/04/19	12.2	17.90	17	17.93	17.89	-4.9	67,508	-0.01%
2021/04/16	7.2	17.94	10	17.96	17.96	-2.9	68,449	0.00%
2021/04/15	7.1	17.81	20	17.78	17.90	-12.9	68,634	-0.02%
2021/04/14	20.3	17.63	18	17.71	17.78	2.3	68,739	0.00%
2021/04/13	48.1	17.87	142	17.90	17.76	-93.9	68,907	-0.14%	大賣/
2021/04/12	42.1	17.87	24	17.85	17.84	18.1	69,033	0.03%
2021/04/09	52.2	18.06	234	18.15	18.01	-181.8	69,125	-0.26%	大賣/鉅額交易
2021/04/08	212.3	18.03	116	18.05	18.15	96.3	68,801	0.14%	大買/大賣/
2021/04/07	158	17.92	17.1	17.94	17.99	141	67,971	0.21%	大買/鉅額交易
2021/04/06	123.7	17.95	330	17.97	17.96	-206.3	67,655	-0.30%	大買/大賣/鉅額交易
2021/04/01	7.3	17.74	58	17.77	17.71	-50.7	66,875	-0.08%
2021/03/31	61	17.75	41	17.73	17.70	20	66,834	0.03%
2021/03/30	15	17.78	68.5	17.81	17.87	-53.5	66,445	-0.08%
2021/03/29	5.5	17.77	48.5	17.77	17.70	-43	65,761	-0.07%
2021/03/26	4.2	17.47	132	17.55	17.56	-127.8	65,339	-0.20%	大賣/鉅額交易
2021/03/25	5	17.22	150	17.27	17.35	-145	65,050	-0.22%	大賣/鉅額交易
2021/03/24	29.6	17.27	106	17.28	17.27	-76.4	64,893	-0.12%	大賣/
2021/03/23	110	17.42	70.2	17.55	17.41	39.8	64,779	0.06%	大買/
2021/03/22	42	17.34	18.5	17.37	17.40	23.5	64,984	0.04%
2021/03/19	88.1	17.33	245	17.37	17.33	-156.9	66,058	-0.24%	大賣/鉅額交易
2021/03/18	108	17.61	112	17.59	17.57	-4	67,552	-0.01%	大買/大賣/
2021/03/17	36.2	17.51	62	17.55	17.44	-25.8	70,413	-0.04%
2021/03/16	54	17.44	23	17.43	17.46	31	72,674	0.04%
2021/03/15	132	17.38	25	17.36	17.37	107	73,466	0.15%	大買/鉅額交易
2021/03/12	63.4	17.38	129	17.44	17.39	-65.6	74,352	-0.09%	大賣/
2021/03/11	110.2	17.22	52	17.19	17.32	58.2	75,143	0.08%	大買/
2021/03/10	53	16.99	22	17.00	16.94	31	75,751	0.04%
2021/03/09	585.2	16.93	527	16.77	16.93	58.2	76,478	0.08%	大買/大賣/
2021/03/08	513	17.18	581	17.11	17.00	-68	76,493	-0.09%	大買/大賣/
2021/03/05	378.4	17.08	0	0.00	17.09	378.4	76,700	0.49%	大買/鉅額交易
2021/03/04	93	17.24	290	17.17	17.20	-197	76,767	-0.26%	大賣/鉅額交易
2021/03/03	298	17.51	370	17.34	17.58	-72	76,449	-0.09%	大買/大賣/
2021/03/02	88.5	17.59	375	17.44	17.35	-286.5	77,252	-0.37%	大賣/鉅額交易
2021/02/26	281.6	17.58	69	17.58	17.54	212.6	77,405	0.27%	大買/鉅額交易
2021/02/25	25.3	17.98	14	17.96	17.95	11.3	76,157	0.01%
2021/02/24	136.4	17.85	39	17.89	17.79	97.4	76,938	0.13%	大買/
2021/02/23	88.2	17.90	40	17.92	18.00	48.2	77,011	0.06%
2021/02/22	116	18.12	52	18.16	18.08	64	77,427	0.08%	大買/
2021/02/19	105	17.97	84	17.99	18.04	21	78,003	0.03%	大買/
2021/02/18	88	18.14	57	18.13	18.17	31	78,249	0.04%
2021/02/17	101.3	18.13	214	18.18	18.13	-112.7	78,754	-0.14%	大買/大賣/鉅額交易
2021/02/05	78	17.63	147.1	17.65	17.61	-69.1	78,509	-0.09%	大賣/
2021/02/04	122.5	17.46	27	17.45	17.46	95.5	78,852	0.12%	大買/
2021/02/03	38	17.66	149	17.63	17.62	-111	79,568	-0.14%	大賣/鉅額交易
2021/02/02	333.3	17.48	47	17.55	17.55	286.3	80,301	0.36%	大買/鉅額交易
2021/02/01	317	16.98	88.3	16.79	17.13	228.7	80,067	0.29%	大買/鉅額交易
2021/01/29	287.9	17.02	148.3	17.07	16.83	139.6	80,013	0.17%	大買/大賣/鉅額交易
2021/01/28	231.8	17.22	167.3	17.27	17.16	64.5	78,716	0.08%	大買/大賣/
2021/01/27	172.1	17.57	22	17.60	17.61	150.1	77,716	0.19%	大買/鉅額交易
2021/01/26	190.9	17.66	376	17.53	17.51	-185.2	77,631	-0.24%	大買/大賣/鉅額交易
2021/01/25	345.6	17.95	107	17.91	17.90	238.6	74,619	0.32%	大買/大賣/鉅額交易
2021/01/22	699	18.49	245	18.41	18.50	454	68,426	0.66%	大買/大賣/鉅額交易
2021/01/21	314.5	17.93	71	17.84	18.00	243.5	63,601	0.38%	大買/鉅額交易
2021/01/20	112.5	17.43	118.5	17.47	17.39	-6	61,628	-0.01%	大買/大賣/
2021/01/19	175	17.26	113	17.21	17.38	62	60,022	0.10%	大買/大賣/
2021/01/18	83	16.81	61	16.79	16.93	22	59,041	0.04%
2021/01/15	95.3	17.13	139	17.22	17.01	-43.7	58,861	-0.07%	大賣/
2021/01/14	49	16.98	39.2	17.06	17.01	9.8	57,342	0.02%
2021/01/13	23.1	16.85	62	16.79	16.91	-38.9	56,934	-0.07%
2021/01/12	186.8	16.68	23.5	16.63	16.55	163.3	56,808	0.29%	大買/鉅額交易
2021/01/11	245.3	16.86	64.5	16.79	17.23	180.8	53,809	0.34%	大買/鉅額交易
2021/01/08	49.1	16.31	113	16.34	16.43	-63.9	52,386	-0.12%	大賣/
2021/01/07	164	16.09	22	16.05	16.12	142	52,688	0.27%	大買/鉅額交易
2021/01/06	124	15.91	68	16.00	15.85	56	53,630	0.10%	大買/
2021/01/05	144.5	15.68	55	15.71	15.77	89.5	52,877	0.17%	大買/
2021/01/04	149	15.46	80	15.59	15.61	69	53,579	0.13%	大買/
2020/12/31	28	15.23	48	15.22	15.25	-20	54,191	-0.04%
2020/12/30	24	15.12	187.2	15.11	15.17	-163.2	56,374	-0.29%	大賣/鉅額交易
2020/12/29	217	15.16	18	15.07	15.08	199	59,253	0.34%	大買/鉅額交易
2020/12/28	15	15.06	25	15.09	15.12	-10	62,505	-0.02%
2020/12/25	24	14.95	6	14.99	14.97	18	66,196	0.03%
2020/12/24	7	14.89	12.3	14.91	14.88	-5.3	70,374	-0.01%
2020/12/23	14	14.83	12	14.85	14.85	2	76,469	0.00%
2020/12/22	24	14.83	26	14.95	14.76	-2	83,657	0.00%
2020/12/21	10.2	14.81	0	0.00	14.90	10.2	90,538	0.01%
2020/12/18	40.3	14.87	8	14.87	14.84	32.3	100,035	0.03%
2020/12/17	39	14.87	7	14.86	14.87	32	112,824	0.03%
2020/12/16	8.2	14.85	3	14.87	14.85	5.2	130,406	0.00%
2020/12/15	171.2	14.75	8	14.72	14.67	163.2	153,437	0.11%	大買/鉅額交易
2020/12/14	340.6	14.86	2	14.87	14.83	338.6	173,134	0.20%	大買/鉅額交易
2020/12/11	306.5	15.05	12.2	15.06	15.02	294.3	191,121	0.15%	大買/鉅額交易
2020/12/10	492.2	15.37	126	15.29	15.30	366.2	167,046	0.22%	大買/大賣/鉅額交易