國泰台灣5G+ (00881)-玉山-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
24.40
漲跌
▼0.15
漲幅
-0.61%
成交量
8,256張
產業
上市
982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－玉山-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

玉山-桃園券商分點個股進出
玉山-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
2024/12/11	2.4	24.42	9.1	24.45	24.40	-6.7	12,062	-0.06%
2024/12/10	0.7	24.79	0	0.00	24.55	0.7	12,049	0.01%
2024/12/09	5.3	24.70	0	0.00	24.69	5.3	12,167	0.04%
2024/12/06	9	24.78	21.4	24.72	24.70	-12.4	12,446	-0.10%
2024/12/05	2.1	24.90	25	24.85	24.79	-22.9	12,539	-0.18%
2024/12/04	0	0.00	23.8	24.72	24.78	-23.8	12,737	-0.19%
2024/12/03	8.5	24.58	0	0.00	24.50	8.5	13,179	0.06%
2024/12/02	1	24.26	0.5	24.27	24.40	0.5	13,153	0.00%
2024/11/29	5	23.63	3.5	23.83	23.86	1.5	13,241	0.01%
2024/11/28	20.5	23.74	9	23.83	23.79	11.5	13,253	0.09%
2024/11/27	26.5	23.97	0.2	23.92	23.88	26.3	13,226	0.20%
2024/11/26	5.4	24.30	0	0.00	24.28	5.4	13,153	0.04%
2024/11/25	3.1	24.70	0	0.00	24.64	3.1	13,103	0.02%
2024/11/22	15	24.54	22	24.53	24.56	-7	13,213	-0.05%
2024/11/21	9.6	24.11	2	24.04	24.13	7.6	13,241	0.06%
2024/11/20	0.1	24.50	1	24.32	24.32	-0.9	13,269	-0.01%
2024/11/19	0.2	24.19	20	24.15	24.34	-19.8	13,353	-0.15%
2024/11/18	26.9	24.16	0	0.00	24.09	26.9	13,451	0.20%
2024/11/15	7.3	24.40	16	24.26	24.46	-8.7	13,531	-0.06%
2024/11/14	19.7	24.52	0	0.00	24.40	19.7	13,809	0.14%
2024/11/13	1	24.74	2	24.68	24.72	-1	14,538	-0.01%
2024/11/12	66.4	24.83	20	24.71	24.69	46.4	15,165	0.31%
2024/11/11	4.9	25.12	22.8	25.23	25.31	-17.9	15,443	-0.12%
2024/11/08	13.2	25.31	21	25.32	25.27	-7.8	15,792	-0.05%
2024/11/07	2.2	25.09	40	25.09	25.17	-37.8	16,104	-0.23%
2024/11/06	3	24.99	5.3	24.96	24.92	-2.3	16,427	-0.01%
2024/11/05	8.6	24.46	4	24.52	24.65	4.6	16,826	0.03%
2024/11/04	11.4	24.42	5	24.44	24.57	6.4	17,754	0.04%
2024/11/01	26.5	24.05	0.2	24.00	24.31	26.3	18,830	0.14%
2024/10/30	2	24.47	0	0.00	24.41	2	19,550	0.01%
2024/10/29	25.3	24.35	2	24.23	24.42	23.3	20,032	0.12%
2024/10/28	16.8	25.03	2	24.87	24.93	14.8	20,003	0.07%
2024/10/25	0	24.90	9	24.94	24.99	-9	20,162	-0.04%
2024/10/24	25.1	24.79	13	24.91	24.68	12.1	20,305	0.06%
2024/10/23	3.5	24.95	0	0.00	24.95	3.5	20,686	0.02%
2024/10/22	8	24.88	6	25.05	25.07	2	20,987	0.01%
2024/10/21	6.2	25.06	4	25.05	24.97	2.2	21,673	0.01%
2024/10/18	20.2	25.00	30.2	25.04	24.82	-10	21,969	-0.05%
2024/10/17	0.2	24.39	2.1	24.34	24.48	-1.8	22,445	-0.01%
2024/10/16	11.2	24.39	3	24.59	24.43	8.2	22,949	0.04%
2024/10/15	25.1	24.51	24.3	24.51	24.64	0.7	23,347	0.00%
2024/10/14	1.1	24.19	27	24.14	24.20	-25.9	23,614	-0.11%
2024/10/11	17	24.13	23.2	24.14	24.10	-6.2	24,424	-0.03%
2024/10/09	12	23.80	3.2	23.84	23.76	8.8	24,706	0.04%
2024/10/08	6.1	23.45	13.8	23.44	23.47	-7.7	25,060	-0.03%
2024/10/07	4.3	23.59	23	23.57	23.61	-18.7	26,010	-0.07%
2024/10/04	8.5	23.19	4	23.17	23.11	4.5	26,530	0.02%
2024/10/01	1	23.14	5	23.15	23.14	-4	26,721	-0.01%
2024/09/30	34.3	23.25	8	23.19	23.10	26.3	26,994	0.10%
2024/09/27	4	23.96	19.1	23.86	23.79	-15.1	26,828	-0.06%
2024/09/26	0	0.00	3.9	23.82	23.75	-3.9	26,848	-0.01%
2024/09/25	10	23.61	85.2	23.65	23.61	-75.2	26,778	-0.28%
2024/09/24	10.1	22.97	29	23.07	23.21	-18.9	26,673	-0.07%
2024/09/23	5	22.97	41.5	22.97	22.96	-36.5	26,810	-0.14%
2024/09/20	15	22.93	6	23.05	22.84	9	27,192	0.03%
2024/09/19	34.1	22.41	0	0.00	22.67	34.1	27,400	0.12%
2024/09/18	20.9	22.42	0	0.00	22.32	20.9	27,717	0.08%
2024/09/16	2.3	22.58	1	22.58	22.70	1.3	27,905	0.00%
2024/09/13	1	22.55	0	0.00	22.63	1	28,162	0.00%
2024/09/12	0.1	22.63	12	22.57	22.62	-11.9	28,497	-0.04%
2024/09/11	21.5	21.86	0	0.00	21.83	21.5	28,374	0.08%
2024/09/10	37.9	21.87	6	22.00	21.88	31.9	28,404	0.11%
2024/09/09	46.5	21.88	1	21.94	21.94	45.5	28,345	0.16%
2024/09/06	1.4	22.07	0	0.00	22.32	1.4	28,289	0.00%
2024/09/05	38.1	22.18	0.1	22.24	22.03	38	28,345	0.13%
2024/09/04	37	22.17	6	22.19	22.09	31	28,234	0.11%
2024/09/03	4.3	23.18	0	0.00	23.19	4.3	27,785	0.02%
2024/09/02	4.2	23.25	0	0.00	23.21	4.2	27,961	0.01%
2024/08/30	19.3	23.35	34	23.36	23.32	-14.7	27,917	-0.05%
2024/08/29	8.1	23.05	1	23.30	23.33	7.1	28,034	0.03%
2024/08/28	12.5	23.13	0.8	23.44	23.45	11.7	27,946	0.04%
2024/08/27	12.3	23.09	0.1	23.13	23.16	12.2	27,984	0.04%
2024/08/26	17	23.30	13.5	23.21	23.22	3.5	28,065	0.01%
2024/08/23	9.8	23.15	3	23.08	23.29	6.8	27,946	0.02%
2024/08/22	11.3	23.33	4	23.33	23.22	7.3	27,831	0.03%
2024/08/21	16.7	23.38	12	23.44	23.34	4.7	27,905	0.02%
2024/08/20	3.4	23.71	30.5	23.77	23.56	-27.1	27,742	-0.10%
2024/08/19	0.6	23.62	9.5	23.58	23.52	-8.9	27,724	-0.03%
2024/08/16	35.1	23.44	33	23.41	23.43	2.1	27,633	0.01%
2024/08/15	78.4	24.01	7	24.04	23.92	71.4	27,270	0.26%
2024/08/14	14.4	24.15	21	24.14	24.13	-6.6	26,495	-0.03%
2024/08/13	4.6	23.87	27	23.83	23.82	-22.4	25,840	-0.09%
2024/08/12	22.3	23.77	53	23.64	23.67	-30.8	25,515	-0.12%
2024/08/09	13.4	23.13	21	23.14	23.08	-7.6	25,222	-0.03%
2024/08/08	23.8	22.52	20	22.52	22.50	3.8	24,880	0.02%
2024/08/07	33.6	22.99	47.1	22.98	23.01	-13.5	24,436	-0.06%
2024/08/06	127	22.08	46.1	21.91	22.16	80.9	23,803	0.34%	大買/
2024/08/05	125.7	21.64	46.1	21.66	21.18	79.6	22,896	0.35%	大買/
2024/08/02	111.3	23.69	6	23.42	23.40	105.3	21,863	0.48%	大買/鉅額交易
2024/08/01	49.1	24.82	1.2	24.78	24.74	47.9	20,844	0.23%
2024/07/31	16.1	24.20	3	24.28	24.31	13.1	20,427	0.06%
2024/07/30	51.5	23.87	33	24.02	24.34	18.5	20,166	0.09%
2024/07/29	6.2	24.29	20	24.48	24.13	-13.8	19,916	-0.07%
2024/07/26	105.6	24.00	10	24.05	24.11	95.6	19,717	0.49%	大買/
2024/07/23	3.6	24.86	7	24.76	24.95	-3.4	19,380	-0.02%
2024/07/22	83.1	24.65	44	24.60	24.29	39.1	19,236	0.20%
2024/07/19	66.4	25.27	23	25.30	25.13	43.4	18,495	0.23%
2024/07/18	127.8	25.60	39	25.53	25.59	88.8	18,224	0.49%	大買/
2024/07/17	42	26.39	1	26.60	26.31	41	17,487	0.23%
2024/07/16	2.1	26.71	1	26.86	26.60	1.1	17,097	0.01%
2024/07/15	5.6	26.63	30	26.66	26.53	-24.4	16,926	-0.14%
2024/07/12	69	26.60	6.1	26.59	26.50	62.9	16,512	0.38%
2024/07/11	50.1	27.46	1.1	27.35	27.35	49	15,646	0.31%
2024/07/10	10.9	26.92	6	26.98	27.03	4.9	15,453	0.03%
2024/07/09	11.2	27.14	9	26.99	26.99	2.2	15,143	0.01%
2024/07/08	6.1	26.70	9	26.84	26.90	-2.9	14,306	-0.02%
2024/07/05	1.5	26.11	2	26.12	26.05	-0.5	13,735	0.00%
2024/07/04	0.1	26.00	8.1	26.06	26.10	-8	13,652	-0.06%
2024/07/03	1.4	25.54	0	0.00	25.50	1.4	13,451	0.01%
2024/07/02	8.3	25.31	0	0.00	25.34	8.3	13,377	0.06%
2024/07/01	3.1	25.66	4	25.73	25.58	-0.9	13,268	-0.01%
2024/06/28	0.2	25.58	7	25.52	25.56	-6.8	13,370	-0.05%
2024/06/27	11.1	25.28	3	25.28	25.30	8.1	13,427	0.06%
2024/06/26	1.3	25.37	3	25.43	25.36	-1.7	13,376	-0.01%
2024/06/25	3	24.86	2	24.89	25.18	1	13,168	0.01%
2024/06/24	32.7	25.26	2	25.30	25.21	30.7	12,962	0.24%
2024/06/21	5.2	25.82	2.3	25.71	25.83	3	12,707	0.02%
2024/06/20	45.1	25.85	2.1	26.01	26.03	43	12,435	0.35%
2024/06/19	34.1	25.36	4.3	25.56	25.62	29.8	12,385	0.24%
2024/06/18	7	24.75	14.4	24.78	24.79	-7.4	12,383	-0.06%
2024/06/17	3.2	24.41	0	0.00	24.45	3.2	12,486	0.03%
2024/06/14	3	24.33	22.4	24.36	24.43	-19.4	12,605	-0.15%
2024/06/13	0.2	24.13	0	0.00	24.20	0.2	12,741	0.00%
2024/06/12	5	23.49	2.2	23.61	23.70	2.8	12,754	0.02%
2024/06/11	1.5	23.23	10	23.22	23.22	-8.5	12,752	-0.07%
2024/06/07	2	23.13	0	0.00	23.16	2	12,795	0.02%
2024/06/06	11	23.41	0.9	23.36	23.35	10.1	12,911	0.08%
2024/06/05	2.3	22.56	0	0.00	22.72	2.3	12,870	0.02%
2024/06/04	4.7	22.67	1.5	22.67	22.56	3.2	13,284	0.02%
2024/06/03	0.7	22.80	2	23.02	22.99	-1.3	13,402	-0.01%
2024/05/31	7.3	22.72	0	0.00	22.55	7.3	13,573	0.05%
2024/05/30	3	22.91	11	22.96	22.87	-8	13,684	-0.06%
2024/05/29	0	23.40	1	23.42	23.32	-1	13,923	-0.01%
2024/05/28	0	23.46	6.2	23.50	23.54	-6.2	14,023	-0.04%
2024/05/27	0	0.00	13.9	23.32	23.45	-13.9	14,144	-0.10%
2024/05/24	0	0.00	0.8	22.83	22.84	-0.8	14,119	-0.01%
2024/05/23	0.6	22.78	6	22.83	22.86	-5.4	14,327	-0.04%
2024/05/22	0	0.00	12.4	22.42	22.60	-12.4	14,650	-0.08%
2024/05/21	3	22.19	20	22.21	22.19	-17	14,790	-0.11%
2024/05/20	1.1	22.20	8	22.26	22.20	-6.9	14,845	-0.05%
2024/05/17	0.2	22.27	1.2	22.26	22.25	-1	14,957	-0.01%
2024/05/16	0	0.00	28.3	22.59	22.31	-28.3	14,982	-0.19%
2024/05/15	0.3	22.23	4.4	22.25	22.15	-4.1	14,911	-0.03%
2024/05/14	0.1	22.00	24.4	21.94	22.01	-24.3	15,425	-0.16%
2024/05/13	1	21.76	4	21.83	21.78	-3	15,525	-0.02%
2024/05/10	1.2	21.74	0	0.00	21.66	1.2	15,486	0.01%
2024/05/09	0	0.00	2	21.75	21.70	-2	15,517	-0.01%
2024/05/08	6.1	21.62	1	21.66	21.65	5.1	15,381	0.03%
2024/05/07	0	0.00	2.2	21.49	21.47	-2.2	15,441	-0.01%
2024/05/06	0.2	21.31	3	21.32	21.36	-2.8	15,568	-0.02%
2024/05/03	0.6	21.03	1	20.94	20.94	-0.4	15,471	0.00%
2024/05/02	1.2	20.78	6	20.80	20.82	-4.8	15,747	-0.03%
2024/04/30	1.1	21.02	1	21.05	21.01	0.1	15,729	0.00%
2024/04/29	0.5	21.02	0	0.00	21.04	0.5	15,798	0.00%
2024/04/26	0	0.00	3	20.74	20.72	-3	15,804	-0.02%
2024/04/25	2.3	20.36	0	0.00	20.37	2.3	15,916	0.01%
2024/04/24	0	0.00	47	20.65	20.77	-47	15,937	-0.29%
2024/04/23	31.3	19.97	3	19.85	19.95	28.3	16,085	0.18%
2024/04/22	10.6	19.78	0	0.00	19.71	10.6	16,494	0.06%
2024/04/19	43.5	20.08	66	19.98	20.01	-22.5	16,563	-0.14%
2024/04/18	0.1	20.97	6.9	20.97	21.00	-6.8	16,239	-0.04%
2024/04/17	1	20.70	10	20.71	20.86	-9	16,369	-0.05%
2024/04/16	26.3	20.65	12.5	20.68	20.65	13.8	16,335	0.08%
2024/04/15	12.5	21.34	0	0.00	21.29	12.5	16,121	0.08%
2024/04/12	0	0.00	3	21.78	21.79	-3	16,083	-0.02%
2024/04/11	1	21.80	1	21.75	21.79	0	16,090	0.00%
2024/04/10	12.6	22.02	5	21.96	21.94	7.6	16,169	0.05%
2024/04/09	0	0.00	13	21.97	21.98	-13	16,329	-0.08%
2024/04/08	0.3	21.68	0.1	21.68	21.68	0.3	16,286	0.00%
2024/04/03	1.5	21.63	0	0.00	21.66	1.5	16,371	0.01%
2024/04/02	1	21.68	3.6	21.69	21.71	-2.6	16,391	-0.02%
2024/04/01	0	0.00	1	21.56	21.33	-1	16,531	-0.01%
2024/03/29	0	0.00	13.2	21.47	21.46	-13.2	16,564	-0.08%
2024/03/28	0	0.00	16	21.27	21.45	-16	16,652	-0.10%
2024/03/27	0	0.00	11	21.19	21.25	-11	16,598	-0.07%
2024/03/26	0.2	21.04	1.6	21.05	21.06	-1.4	16,488	-0.01%
2024/03/25	1.6	21.27	2	21.29	21.24	-0.4	16,705	0.00%
2024/03/22	1.1	21.31	14.2	21.29	21.34	-13.1	16,687	-0.08%
2024/03/21	1	21.18	27.2	21.13	21.20	-26.2	16,547	-0.16%
2024/03/20	2.1	20.76	2	21.00	20.68	0.1	16,371	0.00%
2024/03/19	0	0.00	2.2	20.81	20.83	-2.2	16,663	-0.01%
2024/03/18	0	0.00	20	20.69	20.79	-20	16,596	-0.12%
2024/03/15	0.4	20.46	14	20.51	20.42	-13.6	16,421	-0.08%
2024/03/14	3	20.44	2	20.38	20.43	1	16,176	0.01%
2024/03/13	2.4	20.72	23.1	20.70	20.68	-20.7	16,061	-0.13%
2024/03/12	5	20.46	15.2	20.54	20.70	-10.2	15,891	-0.06%
2024/03/11	1.2	20.35	14	20.38	20.36	-12.8	15,764	-0.08%
2024/03/08	1	20.47	75.6	20.59	20.42	-74.6	15,625	-0.48%
2024/03/07	1.5	20.34	175.3	20.34	20.30	-173.8	15,092	-1.15%	大賣/鉅額交易
2024/03/06	2	19.75	14.4	19.83	19.99	-12.4	14,767	-0.08%
2024/03/05	0.6	19.74	65.3	19.73	19.78	-64.8	14,537	-0.45%
2024/03/04	1	19.60	28.3	19.44	19.59	-27.3	14,383	-0.19%
2024/03/01	1	19.09	21.5	19.18	19.09	-20.5	14,042	-0.15%
2024/02/29	2	19.09	31	19.12	19.17	-29	13,947	-0.21%
2024/02/27	14.3	19.19	10	19.33	19.16	4.3	13,803	0.03%
2024/02/26	0	0.00	25	19.21	19.26	-25	13,672	-0.18%
2024/02/23	12.2	19.11	453.3	19.19	19.15	-441.1	13,501	-3.27%	大賣/鉅額交易
2024/02/22	10	18.93	12.5	18.93	18.97	-2.5	13,346	-0.02%
2024/02/21	0.6	18.72	3	18.75	18.71	-2.4	13,128	-0.02%
2024/02/20	0	0.00	18	18.76	18.83	-18	13,257	-0.14%
2024/02/19	0	0.00	4.2	18.65	18.65	-4.2	13,171	-0.03%
2024/02/16	7	18.77	9.1	18.79	18.70	-2.1	13,254	-0.02%
2024/02/15	5	18.92	86	18.77	18.81	-81	13,225	-0.61%
2024/02/05	2.3	18.09	8.9	18.07	18.11	-6.6	12,711	-0.05%
2024/02/02	0	0.00	7	17.97	18.00	-7	12,531	-0.06%
2024/02/01	16.1	17.80	0.1	17.94	17.86	16.1	12,557	0.13%
2024/01/31	0	0.00	2	17.92	17.92	-2	12,578	-0.02%
2024/01/30	3.2	18.11	15	18.11	18.15	-11.8	12,548	-0.09%
2024/01/29	1	18.00	3	18.05	18.06	-2	12,426	-0.02%
2024/01/26	1	17.96	15	17.95	17.94	-14	12,251	-0.11%
2024/01/25	0.1	18.02	22	18.01	18.02	-21.9	12,232	-0.18%
2024/01/24	0	0.00	2	17.90	17.85	-2	11,931	-0.02%
2024/01/23	10.7	17.82	5	17.82	17.86	5.7	11,933	0.05%
2024/01/22	0	0.00	3	17.83	17.82	-3	11,849	-0.03%
2024/01/19	1	17.39	23.1	17.51	17.57	-22.1	11,772	-0.19%
2024/01/18	1	16.99	0	0.00	17.01	1	11,561	0.01%
2024/01/17	13.4	17.07	0	0.00	16.97	13.4	11,465	0.12%
2024/01/16	56.2	17.96	1	17.95	17.94	55.2	11,181	0.49%
2024/01/15	59.2	18.12	2	18.12	18.10	57.2	10,772	0.53%
2024/01/12	8	17.96	10	18.04	18.01	-2	10,652	-0.02%
2024/01/11	5	18.00	3	18.00	18.00	2	10,600	0.02%
2024/01/10	7.1	17.92	0.2	17.94	17.90	6.9	10,527	0.07%
2024/01/09	22.1	17.98	3	18.07	17.96	19.1	10,434	0.18%
2024/01/08	9	18.01	0	0.00	17.95	9	10,398	0.09%
2024/01/05	11.5	17.93	0	0.00	17.91	11.5	10,305	0.11%
2024/01/04	4.8	17.98	0	0.00	17.97	4.8	10,228	0.05%
2024/01/03	35.1	18.10	22	18.08	17.98	13.1	10,211	0.13%
2024/01/02	2	18.32	20	18.32	18.29	-18	9,927	-0.18%
2023/12/29	0	0.00	23	18.51	18.52	-23	9,874	-0.23%
2023/12/28	5	18.49	12	18.52	18.46	-7	9,752	-0.07%
2023/12/27	0	0.00	88.2	18.45	18.49	-88.2	9,703	-0.91%
2023/12/26	0.1	18.24	28.2	18.24	18.26	-28.1	9,420	-0.30%
2023/12/25	0.7	18.14	15.5	18.14	18.14	-14.8	9,260	-0.16%
2023/12/22	0	0.00	8	18.02	18.04	-8	8,975	-0.09%
2023/12/20	0.6	18.03	9	18.05	18.05	-8.5	8,759	-0.10%
2023/12/19	0	0.00	7	17.95	17.98	-7	8,430	-0.08%
2023/12/18	1.1	17.95	72.1	18.05	18.03	-71	8,501	-0.83%
2023/12/15	0	0.00	69	18.09	18.03	-69	8,414	-0.82%
2023/12/14	2	17.94	56.9	17.99	18.01	-54.9	8,222	-0.67%
2023/12/13	7.2	17.75	17	17.75	17.78	-9.8	7,749	-0.13%
2023/12/12	1	17.70	2	17.70	17.65	-1	7,757	-0.01%
2023/12/11	0.7	17.66	1	17.61	17.62	-0.3	7,795	0.00%
2023/12/08	0	0.00	5	17.61	17.58	-5	7,802	-0.06%
2023/12/06	0	0.00	4.4	17.59	17.55	-4.4	7,854	-0.06%
2023/12/05	0.5	17.60	13	17.48	17.50	-12.5	7,818	-0.16%
2023/12/04	0	0.00	5	17.70	17.63	-5	7,763	-0.06%
2023/12/01	0	0.00	8	17.69	17.69	-8	7,818	-0.10%
2023/11/30	0	0.00	2	17.62	17.69	-2	7,820	-0.03%
2023/11/29	0	0.00	31	17.64	17.66	-31	7,839	-0.40%
2023/11/28	3	17.56	1	17.57	17.61	2	7,726	0.03%
2023/11/27	2	17.55	3	17.64	17.46	-1	7,657	-0.01%
2023/11/24	0.1	17.66	8	17.68	17.64	-8	7,616	-0.10%
2023/11/22	0	0.00	3	17.70	17.67	-3	7,594	-0.04%
2023/11/21	12	17.77	47.8	17.79	17.79	-35.8	7,633	-0.47%
2023/11/20	1.9	17.57	15	17.58	17.58	-13.1	7,513	-0.17%
2023/11/17	0	0.00	34	17.54	17.53	-34	7,461	-0.46%
2023/11/16	1	17.39	6.6	17.44	17.44	-5.6	7,268	-0.08%
2023/11/15	0	0.00	7.7	17.56	17.46	-7.7	7,226	-0.11%
2023/11/14	0	0.00	10	17.36	17.33	-10	7,237	-0.14%
2023/11/13	0.1	17.30	75.5	17.30	17.28	-75.4	7,225	-1.04%
2023/11/10	3.3	17.10	0	0.00	17.07	3.3	7,180	0.05%
2023/11/09	0	0.00	15.2	17.14	17.18	-15.2	7,271	-0.21%
2023/11/08	0.5	17.13	22.5	17.14	17.13	-22	7,323	-0.30%
2023/11/07	0.5	16.97	2	16.98	16.99	-1.5	7,284	-0.02%
2023/11/06	1.2	16.98	31	17.04	16.98	-29.8	7,417	-0.40%
2023/11/03	0	0.00	16	16.77	16.79	-16	7,365	-0.22%
2023/11/02	0	0.00	25	16.67	16.71	-25	7,439	-0.34%
2023/11/01	1.1	16.29	5.1	16.31	16.28	-4.1	7,484	-0.05%
2023/10/31	8.2	16.23	0	0.00	16.22	8.2	7,611	0.11%
2023/10/30	0	0.00	2	16.42	16.40	-2	7,811	-0.03%
2023/10/27	4.1	16.36	0	0.00	16.35	4.1	8,009	0.05%
2023/10/26	13.5	16.39	1	16.39	16.36	12.5	8,241	0.15%
2023/10/25	0.1	16.74	6.1	16.76	16.71	-6.1	8,415	-0.07%
2023/10/24	10	16.52	0	0.00	16.67	10	8,648	0.12%
2023/10/23	19.4	16.69	0	0.00	16.63	19.4	8,708	0.22%
2023/10/20	4	16.76	0	0.00	16.86	4	9,136	0.04%
2023/10/19	3	16.79	0.3	16.85	16.85	2.7	9,178	0.03%
2023/10/18	42.6	16.86	0	0.00	16.82	42.6	9,258	0.46%
2023/10/17	5	17.10	4	17.26	17.10	1	9,237	0.01%
2023/10/16	0.2	17.21	0	0.00	17.13	0.2	9,450	0.00%
2023/10/13	1.2	17.26	7.2	17.24	17.27	-6	9,745	-0.06%
2023/10/12	0	0.00	20	17.26	17.28	-20	9,979	-0.20%
2023/10/11	0.8	17.26	26.2	17.31	17.21	-25.4	10,485	-0.24%
2023/10/06	0	0.00	6	17.10	17.09	-6	11,075	-0.05%
2023/10/05	1.5	16.96	17	17.02	17.03	-15.5	11,359	-0.14%
2023/10/04	5.3	16.71	2	16.78	16.83	3.3	11,467	0.03%
2023/10/03	2.1	17.05	9	17.05	16.95	-6.9	11,522	-0.06%
2023/10/02	0	0.00	23	16.97	17.05	-23	11,625	-0.20%
2023/09/28	1	16.65	20	16.74	16.71	-19	11,666	-0.16%
2023/09/27	7	16.57	6	16.58	16.61	1	11,727	0.01%
2023/09/26	0	0.00	1	16.60	16.58	-1	12,185	-0.01%
2023/09/25	1.8	16.80	4	16.71	16.81	-2.2	12,400	-0.02%
2023/09/22	7.3	16.57	1	16.61	16.65	6.3	12,465	0.05%
2023/09/21	7.3	16.64	0.1	16.66	16.61	7.2	12,518	0.06%
2023/09/20	3.8	16.88	1	16.90	16.85	2.8	12,469	0.02%
2023/09/19	3	16.99	0	0.00	16.98	3	12,578	0.02%
2023/09/18	3.3	17.10	21	17.13	17.06	-17.7	12,658	-0.14%
2023/09/15	0	0.00	11	17.21	17.28	-11	12,841	-0.09%
2023/09/14	0	0.00	9.3	17.06	17.14	-9.3	12,844	-0.07%
2023/09/13	6.2	16.86	0	0.00	16.86	6.2	13,021	0.05%
2023/09/12	1	16.88	16.9	16.77	16.89	-15.9	13,210	-0.12%
2023/09/11	10.9	16.75	0	0.00	16.70	10.9	13,595	0.08%
2023/09/08	5.3	16.92	48.2	16.88	16.90	-42.9	13,902	-0.31%
2023/09/07	0	0.00	4.1	17.10	17.04	-4.1	14,633	-0.03%
2023/09/06	0.1	17.18	11.2	17.20	17.18	-11.1	14,850	-0.07%
2023/09/05	2	17.12	20	17.13	17.16	-18	14,939	-0.12%
2023/09/04	1	16.98	10	17.08	17.12	-9	15,050	-0.06%
2023/09/01	7.2	17.04	3	17.06	17.01	4.2	15,303	0.03%
2023/08/30	5	17.12	3	17.15	17.09	2	15,533	0.01%
2023/08/29	3	16.90	1	16.90	16.99	2	15,816	0.01%
2023/08/28	0	0.00	8	16.91	16.92	-8	15,857	-0.05%
2023/08/25	13.6	16.96	10	17.00	16.88	3.6	15,972	0.02%
2023/08/24	3	17.29	30	17.33	17.33	-27	16,169	-0.17%
2023/08/23	0.2	16.94	1	16.97	17.02	-0.8	16,323	-0.01%
2023/08/22	2.1	16.90	13	16.92	16.87	-11	16,954	-0.06%
2023/08/21	3.8	16.81	1	16.80	16.74	2.8	17,253	0.02%
2023/08/18	7.4	16.83	4	16.96	16.79	3.4	17,212	0.02%
2023/08/17	1.1	16.92	0	0.00	17.02	1.1	17,062	0.01%
2023/08/16	8	16.78	9.2	16.87	16.92	-1.2	16,979	-0.01%
2023/08/15	6.1	17.32	9	17.30	17.25	-2.9	17,041	-0.02%
2023/08/14	3.8	17.08	1	17.10	17.12	2.8	17,114	0.02%
2023/08/11	2	17.27	2	17.31	17.23	0	17,097	0.00%
2023/08/10	7.7	17.29	31	17.25	17.20	-23.3	17,044	-0.14%
2023/08/09	1.1	17.49	2	17.58	17.55	-0.9	16,913	-0.01%
2023/08/08	9.3	17.61	3	17.67	17.62	6.3	16,904	0.04%
2023/08/07	1.6	17.71	6	17.70	17.76	-4.4	16,812	-0.03%
2023/08/04	3.7	17.36	14	17.47	17.44	-10.3	16,742	-0.06%
2023/08/02	19.1	17.67	15	17.48	17.47	4.1	16,610	0.02%
2023/08/01	4.1	17.81	2	17.94	17.92	2.1	16,399	0.01%
2023/07/31	4	17.84	53	18.17	17.84	-49	16,247	-0.30%
2023/07/28	2.1	17.94	86.5	18.04	18.06	-84.4	15,908	-0.53%
2023/07/27	4	17.96	13	17.98	17.92	-9	15,626	-0.06%
2023/07/26	4.1	17.90	2	17.99	17.91	2.1	15,393	0.01%
2023/07/25	3.1	18.10	65.2	18.07	17.98	-62.1	15,259	-0.41%
2023/07/24	1	17.87	14	17.82	17.88	-13	14,764	-0.09%
2023/07/21	4	17.30	26	17.58	17.65	-22	14,599	-0.15%
2023/07/20	0.7	17.72	3	17.72	17.73	-2.3	14,612	-0.02%
2023/07/19	3	17.69	12	17.89	17.68	-9	14,575	-0.06%
2023/07/18	0	0.00	16.3	18.01	17.90	-16.3	14,455	-0.11%
2023/07/17	0.9	17.85	34	17.85	17.85	-33.1	14,178	-0.23%
2023/07/14	1	17.86	74.3	17.82	17.83	-73.3	13,975	-0.52%
2023/07/13	0.3	17.72	120.2	17.76	17.59	-119.9	13,456	-0.89%	大賣/鉅額交易
2023/07/12	0	0.00	11	17.30	17.31	-11	12,792	-0.09%
2023/07/11	0	0.00	17	17.05	17.11	-17	12,509	-0.14%
2023/07/10	6.1	16.86	50	16.79	16.79	-43.9	12,464	-0.35%
2023/07/07	4	16.85	22	16.84	16.84	-18	12,416	-0.14%
2023/07/06	6	16.99	15	17.00	16.93	-9	12,291	-0.07%
2023/07/05	2.1	17.43	15.1	17.25	17.22	-13	12,159	-0.11%
2023/07/04	0	0.00	73.3	17.25	17.30	-73.3	12,128	-0.60%
2023/07/03	0	0.00	24.2	17.09	17.08	-24.2	11,735	-0.21%
2023/06/30	1	16.69	16	16.78	16.82	-15	11,574	-0.13%
2023/06/29	0	0.00	8	16.80	16.76	-8	11,565	-0.07%
2023/06/28	0	0.00	4	16.79	16.73	-4	11,475	-0.03%
2023/06/27	3	16.72	9.5	16.72	16.67	-6.5	11,457	-0.06%
2023/06/26	0.1	16.81	16	16.85	16.82	-15.9	11,363	-0.14%
2023/06/21	0	0.00	7	16.98	16.98	-7	11,469	-0.06%
2023/06/20	2.8	16.99	2	16.96	16.96	0.8	11,398	0.01%
2023/06/19	5	17.09	44	17.08	17.11	-39	11,412	-0.34%
2023/06/16	2	17.02	42	17.07	17.05	-40	11,176	-0.36%
2023/06/15	1	17.05	62	17.09	17.11	-61	10,985	-0.56%
2023/06/14	0.5	16.92	30	16.94	16.97	-29.5	10,657	-0.28%
2023/06/13	7	16.78	71	16.87	16.92	-64	10,349	-0.62%
2023/06/12	3.8	16.50	43	16.50	16.51	-39.2	9,615	-0.41%
2023/06/09	2	16.35	111	16.35	16.37	-109	9,423	-1.16%	大賣/鉅額交易
2023/06/08	0.3	16.29	10.1	16.26	16.17	-9.9	9,368	-0.11%
2023/06/07	3	16.28	42.1	16.32	16.38	-39.1	9,343	-0.42%
2023/06/06	1.1	16.10	12	16.14	16.15	-10.9	9,051	-0.12%
2023/06/05	1.1	16.18	3	16.18	16.13	-1.9	9,032	-0.02%
2023/06/02	1	16.25	53	16.21	16.18	-52	9,094	-0.57%
2023/06/01	0.2	15.99	26	16.02	16.01	-25.8	9,022	-0.29%
2023/05/31	4	16.13	25	16.05	16.13	-21	9,047	-0.23%
2023/05/30	0	0.00	17	16.17	16.18	-17	8,949	-0.19%
2023/05/29	6	16.19	122	16.13	16.12	-116	8,793	-1.32%	大賣/鉅額交易
2023/05/26	3	15.88	206.1	15.85	15.91	-203.1	8,459	-2.40%	大賣/鉅額交易
2023/05/25	0.1	15.40	45	15.50	15.50	-44.9	7,882	-0.57%
2023/05/24	0	0.00	22	15.22	15.25	-22	7,636	-0.29%
2023/05/23	3	15.28	6	15.26	15.27	-3	7,618	-0.04%
2023/05/22	1	15.32	19.6	15.24	15.24	-18.6	7,626	-0.24%
2023/05/19	0	0.00	34	15.26	15.28	-34	7,650	-0.44%
2023/05/18	0	0.00	25	15.22	15.20	-25	7,519	-0.33%
2023/05/17	2	15.00	43	14.97	15.05	-41	7,458	-0.55%
2023/05/16	0	0.00	2.1	14.89	14.89	-2.1	7,397	-0.03%
2023/05/15	3.2	14.74	2	14.71	14.74	1.2	7,419	0.02%
2023/05/11	1.3	14.81	0	0.00	14.79	1.3	7,506	0.02%
2023/05/10	5.7	14.93	4	14.95	14.88	1.7	7,696	0.02%
2023/05/08	1	14.98	0.2	15.02	15.00	0.8	7,741	0.01%
2023/05/05	1.2	14.98	0	0.00	14.88	1.2	7,789	0.02%
2023/05/03	1.4	14.80	2	14.82	14.83	-0.6	8,024	-0.01%
2023/05/02	1	14.84	12	14.81	14.85	-11	8,105	-0.14%
2023/04/28	2	14.76	1	14.74	14.79	1	8,332	0.01%
2023/04/27	9.7	14.59	0	0.00	14.60	9.7	8,397	0.12%
2023/04/26	14.2	14.49	3	14.52	14.52	11.2	8,493	0.13%
2023/04/25	26.4	14.68	2	14.56	14.57	24.4	8,517	0.29%
2023/04/24	5.4	14.85	2	14.87	14.86	3.4	8,363	0.04%
2023/04/21	5.3	14.93	0	0.00	14.88	5.3	8,340	0.06%
2023/04/20	5.4	14.99	0.4	15.00	14.98	5	8,322	0.06%
2023/04/19	9	15.01	6	15.04	15.01	3	8,376	0.04%
2023/04/18	9	15.12	0	0.00	15.09	9	8,312	0.11%
2023/04/17	3.6	15.16	0	0.00	15.15	3.6	8,285	0.04%
2023/04/14	3	15.15	0	0.00	15.22	3	8,273	0.04%
2023/04/13	6	15.16	0	0.00	15.10	6	8,251	0.07%
2023/04/12	2	15.22	24	15.21	15.23	-22	8,137	-0.27%
2023/04/11	1	15.26	0	0.00	15.25	1	8,104	0.01%
2023/04/10	3.2	15.24	4	15.24	15.24	-0.8	8,171	-0.01%
2023/04/07	2.2	15.28	0	0.00	15.24	2.2	8,165	0.03%
2023/04/06	2.8	15.25	2	15.27	15.24	0.8	8,107	0.01%
2023/03/31	0	0.00	22	15.44	15.38	-22	8,098	-0.27%
2023/03/30	0.2	15.26	10	15.28	15.32	-9.8	8,008	-0.12%
2023/03/29	6	15.13	2.1	15.25	15.17	3.9	7,945	0.05%
2023/03/28	1.3	15.16	0	0.00	15.16	1.3	8,007	0.02%
2023/03/27	1.1	15.36	57	15.42	15.33	-55.9	7,964	-0.70%
2023/03/24	3	15.41	54	15.43	15.47	-51	8,071	-0.63%
2023/03/23	3	15.28	16.4	15.26	15.34	-13.4	7,919	-0.17%
2023/03/22	1	15.21	4.2	15.21	15.24	-3.2	7,785	-0.04%
2023/03/21	0	0.00	5	15.01	15.01	-5	7,628	-0.07%
2023/03/20	2	14.96	0.1	14.95	14.91	1.9	7,611	0.02%
2023/03/17	0.4	14.91	25.1	14.95	14.97	-24.7	7,617	-0.32%
2023/03/16	2	14.75	2.4	14.79	14.74	-0.4	7,577	-0.01%
2023/03/15	3.1	14.84	2	14.83	14.77	1.1	7,551	0.01%
2023/03/14	3.8	14.76	6	14.79	14.75	-2.2	7,566	-0.03%
2023/03/13	1	14.74	14	14.82	14.93	-13	7,571	-0.17%
2023/03/10	20.2	14.90	1	14.92	14.87	19.2	7,480	0.26%
2023/03/09	2.4	15.14	0.2	15.17	15.13	2.2	7,573	0.03%
2023/03/08	17.1	15.11	2	15.16	15.15	15.1	7,596	0.20%
2023/03/07	3	15.12	4	15.24	15.25	-1	7,514	-0.01%
2023/03/06	2.7	15.06	30.2	15.11	15.12	-27.5	7,416	-0.37%
2023/03/03	2.8	14.95	8.4	15.00	14.92	-5.6	7,237	-0.08%
2023/03/02	13.3	14.86	3	14.88	14.90	10.3	7,254	0.14%
2023/03/01	3.9	14.74	2	14.84	14.93	1.9	7,229	0.03%
2023/02/24	4.7	14.83	0	0.00	14.70	4.7	7,110	0.07%
2023/02/23	0	0.00	22	14.84	14.84	-22	7,099	-0.31%
2023/02/22	13.7	14.59	1	14.61	14.61	12.7	7,134	0.18%
2023/02/20	2.2	14.76	1	14.76	14.76	1.2	7,433	0.02%
2023/02/17	1	14.71	5.1	14.72	14.74	-4.1	7,692	-0.05%
2023/02/16	1	14.86	0	0.00	14.86	1	7,773	0.01%
2023/02/15	21.5	14.73	40	14.72	14.71	-18.5	8,110	-0.23%
2023/02/14	0	0.00	2	14.97	14.97	-2	8,036	-0.02%
2023/02/13	1.5	14.86	0	0.00	14.87	1.5	8,117	0.02%
2023/02/10	2.6	14.97	36.1	14.97	14.97	-33.6	8,122	-0.41%
2023/02/09	0.3	14.95	32	14.95	14.96	-31.8	8,128	-0.39%
2023/02/08	2	14.91	9.4	14.93	14.94	-7.4	8,122	-0.09%
2023/02/07	2.1	14.65	0	0.00	14.66	2.1	8,011	0.03%
2023/02/06	18.7	14.71	3	14.75	14.70	15.7	8,017	0.20%
2023/02/03	1.7	14.88	10	14.88	14.88	-8.3	8,007	-0.10%
2023/02/02	2	14.86	28	14.84	14.88	-26	7,940	-0.33%
2023/02/01	6	14.59	3	14.64	14.64	3	7,786	0.04%
2023/01/31	7.4	14.55	7.1	14.61	14.53	0.3	7,746	0.00%
2023/01/30	8.7	14.61	30.7	14.61	14.67	-22	7,726	-0.28%
2023/01/17	10	14.44	14.2	14.42	14.41	-4.2	7,756	-0.05%
2023/01/16	9.7	14.44	28	14.46	14.40	-18.3	7,755	-0.24%
2023/01/13	3	14.35	16	14.40	14.34	-13	7,786	-0.17%
2023/01/12	0	0.00	2	14.30	14.30	-2	7,868	-0.03%
2023/01/11	5	14.33	6	14.31	14.34	-1	7,960	-0.01%
2023/01/10	22.1	14.29	5	14.33	14.33	17.1	8,051	0.21%
2023/01/09	0.1	14.15	31	14.16	14.23	-30.9	8,198	-0.38%
2023/01/06	2.1	13.73	0	0.00	13.83	2.1	8,176	0.03%
2023/01/05	16.8	13.67	0	0.00	13.66	16.8	8,299	0.20%
2023/01/04	3.2	13.65	0	0.00	13.65	3.2	8,366	0.04%
2023/01/03	2	13.41	1	13.65	13.67	1	8,789	0.01%
2022/12/29	27.3	13.44	2.4	13.46	13.48	25	8,962	0.28%
2022/12/28	8.2	13.51	0	0.00	13.50	8.2	9,133	0.09%
2022/12/27	2	13.83	0.1	13.75	13.74	1.9	9,196	0.02%
2022/12/26	0.1	13.80	5	13.66	13.68	-4.9	9,320	-0.05%
2022/12/23	19	13.65	1	13.66	13.67	18	9,553	0.19%
2022/12/22	1	13.85	0	0.00	13.85	1	9,785	0.01%
2022/12/21	8	13.72	3	13.69	13.69	5	10,201	0.05%
2022/12/20	9.3	13.82	0	0.00	13.68	9.3	10,374	0.09%
2022/12/19	7.3	13.98	0.6	14.00	13.96	6.7	10,768	0.06%
2022/12/16	15.6	13.99	0	0.00	14.03	15.6	11,049	0.14%
2022/12/15	6.9	14.26	1	14.25	14.26	5.9	11,061	0.05%
2022/12/14	0	0.00	0	14.29	14.33	0	11,089	0.00%
2022/12/13	2	14.13	0	0.00	14.14	2	11,110	0.02%
2022/12/12	2.2	14.18	0	0.00	14.18	2.2	11,188	0.02%
2022/12/09	0.1	14.30	2	14.30	14.29	-1.9	11,365	-0.02%
2022/12/08	2.1	14.10	0	0.00	14.10	2.1	11,352	0.02%
2022/12/07	2	14.27	0	0.00	14.25	2	11,458	0.02%
2022/12/06	3.1	14.49	0	0.00	14.42	3.1	11,445	0.03%
2022/12/05	1	14.80	12	14.75	14.69	-11	11,618	-0.09%
2022/12/02	1.2	14.60	0	0.00	14.67	1.2	11,739	0.01%
2022/12/01	1	14.70	6	14.75	14.69	-5	11,906	-0.04%
2022/11/28	2.2	14.26	0	14.29	14.24	2.2	12,067	0.02%
2022/11/25	0.1	14.57	4	14.50	14.49	-3.9	12,322	-0.03%
2022/11/24	0.5	14.48	12.8	14.46	14.53	-12.3	12,330	-0.10%
2022/11/23	2	14.35	3	14.39	14.34	-1	12,294	-0.01%
2022/11/22	1	14.19	1	14.30	14.32	0	12,550	0.00%
2022/11/21	1.9	14.36	10.1	14.38	14.26	-8.3	12,575	-0.07%
2022/11/18	2	14.41	12	14.58	14.34	-10	12,568	-0.08%
2022/11/17	0.1	14.25	9.1	14.32	14.40	-9	12,549	-0.07%
2022/11/16	3	14.37	12.7	14.34	14.36	-9.7	12,512	-0.08%
2022/11/15	2.8	14.13	66.5	14.31	14.33	-63.7	12,365	-0.52%
2022/11/14	1	13.87	10	13.86	13.86	-9	12,084	-0.07%
2022/11/11	4	13.74	15	13.70	13.74	-11	12,025	-0.09%
2022/11/10	6	13.16	0	0.00	13.15	6	11,709	0.05%
2022/11/09	4	13.23	11	13.18	13.23	-7	11,775	-0.06%
2022/11/08	22	12.88	18	12.86	12.84	4	11,803	0.03%
2022/11/07	5.7	12.73	10	12.70	12.76	-4.3	11,873	-0.04%
2022/11/04	4	12.46	0	0.00	12.58	4	11,880	0.03%
2022/11/03	4	12.54	1	12.52	12.56	3	11,927	0.03%
2022/11/02	0.1	12.61	0	0.00	12.66	0.1	11,923	0.00%
2022/11/01	1.4	12.59	0	0.00	12.57	1.4	11,987	0.01%
2022/10/31	0	0.00	2	12.54	12.52	-2	12,101	-0.02%
2022/10/28	6	12.33	0	0.00	12.30	6	12,211	0.05%
2022/10/27	0	0.00	1	12.44	12.46	-1	12,256	-0.01%
2022/10/26	8	12.26	3	12.27	12.29	5	12,369	0.04%
2022/10/25	1.4	12.33	3	12.30	12.25	-1.6	12,355	-0.01%
2022/10/24	2.2	12.53	2	12.56	12.52	0.2	12,126	0.00%
2022/10/21	7.2	12.51	1	12.58	12.45	6.2	12,116	0.05%
2022/10/20	15.9	12.33	10	12.32	12.52	5.9	12,047	0.05%
2022/10/19	5	12.70	10	12.61	12.60	-5	11,973	-0.04%
2022/10/18	3	12.71	0	0.00	12.74	3	11,909	0.03%
2022/10/17	13.4	12.62	0	0.00	12.65	13.4	11,937	0.11%
2022/10/14	0	0.00	8	12.81	12.82	-8	11,853	-0.07%
2022/10/13	3.1	12.46	4.1	12.52	12.42	-1	11,930	-0.01%
2022/10/12	15.3	12.53	4	12.49	12.53	11.3	11,846	0.10%
2022/10/11	62.8	12.59	4	12.61	12.56	58.8	11,820	0.50%
2022/10/07	0.2	13.25	5	13.28	13.18	-4.8	11,523	-0.04%
2022/10/06	21.2	13.37	11	13.41	13.39	10.2	11,478	0.09%
2022/10/05	4	13.32	3	13.31	13.32	1	11,712	0.01%
2022/10/04	2.3	12.91	1	12.98	12.98	1.3	11,704	0.01%
2022/10/03	9	12.63	8	12.58	12.60	1	11,642	0.01%
2022/09/30	20.2	12.67	11	12.66	12.74	9.2	11,687	0.08%
2022/09/29	8.2	12.90	1.1	12.90	12.82	7.1	11,704	0.06%
2022/09/28	28.6	12.96	11	12.91	12.85	17.6	11,624	0.15%
2022/09/27	12.3	13.20	3	13.18	13.20	9.3	11,473	0.08%
2022/09/26	68.3	13.22	29	13.31	13.17	39.3	11,739	0.33%
2022/09/23	12.7	13.55	0	0.00	13.52	12.7	11,915	0.11%
2022/09/22	6	13.61	4	13.63	13.65	2	11,970	0.02%
2022/09/21	20.5	13.85	0	0.00	13.82	20.5	11,918	0.17%
2022/09/20	5.7	13.91	2	13.90	13.96	3.7	11,897	0.03%
2022/09/19	18.4	13.85	0	0.00	13.84	18.4	12,012	0.15%
2022/09/16	30.3	13.90	7	13.90	13.89	23.3	12,038	0.19%
2022/09/15	4.5	14.11	0	0.00	14.07	4.5	12,342	0.04%
2022/09/14	44.4	14.02	0.5	14.00	14.04	43.8	12,704	0.34%
2022/09/13	5	14.31	0	0.00	14.28	5	12,659	0.04%
2022/09/12	3	14.21	12.3	14.20	14.19	-9.3	12,903	-0.07%
2022/09/08	1	13.94	0	0.00	13.95	1	13,206	0.01%
2022/09/07	19.3	13.82	4	13.86	13.81	15.3	13,163	0.12%
2022/09/06	7	14.09	0	0.00	14.03	7	13,093	0.05%
2022/09/05	27.9	14.03	13	14.06	14.03	14.9	13,137	0.11%
2022/09/02	34.6	14.06	1	14.05	14.03	33.6	13,245	0.25%
2022/09/01	43.1	14.17	0	0.00	14.16	43.1	13,100	0.33%
2022/08/31	1	14.44	4	14.34	14.49	-3	12,834	-0.02%
2022/08/30	15.3	14.33	14	14.32	14.38	1.3	12,871	0.01%
2022/08/29	27.2	14.26	0	0.00	14.28	27.2	12,919	0.21%
2022/08/26	3	14.69	5	14.73	14.67	-2	12,749	-0.02%
2022/08/25	2	14.58	110	14.62	14.61	-108	12,759	-0.85%	大賣/鉅額交易
2022/08/24	17.4	14.50	2	14.50	14.50	15.4	12,919	0.12%
2022/08/23	9	14.55	8	14.59	14.54	1	13,028	0.01%
2022/08/22	16.1	14.74	29	14.77	14.72	-12.9	13,138	-0.10%
2022/08/19	1	14.92	7	14.92	14.92	-6	13,147	-0.05%
2022/08/18	9.4	14.85	2	14.88	14.90	7.4	13,211	0.06%
2022/08/17	1.3	14.98	0	0.00	14.98	1.3	13,218	0.01%
2022/08/16	18.2	15.00	5	15.00	14.98	13.2	13,274	0.10%
2022/08/15	4.6	15.19	17	15.18	15.22	-12.4	13,249	-0.09%
2022/08/12	11.3	15.05	1	15.03	15.06	10.3	13,173	0.08%
2022/08/11	2	14.94	21	14.93	14.96	-19	13,265	-0.14%
2022/08/10	3.7	14.78	0	0.00	14.72	3.7	13,347	0.03%
2022/08/09	0.1	14.75	0	0.00	14.86	0.1	13,365	0.00%
2022/08/08	12	14.84	6	14.85	14.85	6	13,472	0.04%
2022/08/05	0	0.00	29.1	14.86	14.90	-29.1	13,577	-0.21%
2022/08/04	4	14.51	50	14.48	14.55	-46	13,782	-0.33%
2022/08/03	3	14.47	7	14.48	14.51	-4	13,767	-0.03%
2022/08/02	23.2	14.40	0	0.00	14.43	23.2	14,030	0.17%
2022/08/01	3.5	14.63	202.1	14.61	14.66	-198.6	14,102	-1.41%	大賣/鉅額交易
2022/07/29	4.1	14.69	0	0.00	14.68	4.1	14,264	0.03%
2022/07/28	205	14.74	0	0.00	14.59	205	14,348	1.43%	大買/鉅額交易
2022/07/27	0.1	14.43	0	0.00	14.56	0.1	14,332	0.00%
2022/07/26	0	14.46	5	14.46	14.46	-5	14,410	-0.03%
2022/07/25	0.2	14.65	0	0.00	14.63	0.2	14,536	0.00%
2022/07/22	3	14.72	1	14.71	14.68	2	14,811	0.01%
2022/07/21	5	14.51	26.8	14.65	14.70	-21.8	15,551	-0.14%
2022/07/20	3.7	14.43	39.3	14.40	14.39	-35.6	15,668	-0.23%
2022/07/19	3.1	14.28	12	14.27	14.27	-8.9	16,185	-0.05%
2022/07/18	1.1	14.30	0	0.00	14.31	1.1	16,688	0.01%
2022/07/15	15.6	14.18	20.3	14.13	14.21	-4.7	16,789	-0.03%
2022/07/14	2	13.98	12.3	13.96	13.96	-10.3	16,882	-0.06%
2022/07/13	39.2	13.84	11.3	13.88	13.85	28	17,012	0.16%
2022/07/12	18.6	13.48	0	0.00	13.48	18.6	17,008	0.11%
2022/07/11	2.3	13.87	0	0.00	13.80	2.3	17,665	0.01%
2022/07/08	2	14.03	4	13.94	13.90	-2	17,839	-0.01%
2022/07/07	10	13.48	35.3	13.60	13.74	-25.3	18,003	-0.14%
2022/07/06	27.2	13.30	30	13.35	13.24	-2.8	18,312	-0.02%
2022/07/05	16.3	13.52	9	13.62	13.56	7.3	19,491	0.04%
2022/07/04	33.4	13.51	6	13.55	13.45	27.4	20,239	0.14%
2022/07/01	69.8	13.71	18	13.75	13.58	51.8	20,803	0.25%
2022/06/30	57	14.14	3.5	14.12	14.09	53.5	20,734	0.26%
2022/06/29	20.5	14.46	0	0.00	14.45	20.5	20,720	0.10%
2022/06/28	16.4	14.61	12	14.57	14.57	4.4	20,721	0.02%
2022/06/27	21	14.77	22.2	14.80	14.73	-1.2	20,805	-0.01%
2022/06/24	16	14.50	0	0.00	14.45	16	20,899	0.08%
2022/06/23	52	14.51	10	14.43	14.40	42	21,038	0.20%
2022/06/22	37.3	14.82	0	0.00	14.69	37.3	20,678	0.18%
2022/06/21	3.2	14.97	0.6	14.96	15.09	2.6	20,474	0.01%
2022/06/20	12.9	14.80	1	14.81	14.76	11.9	20,491	0.06%
2022/06/17	43.7	14.89	0	0.00	14.90	43.7	20,332	0.21%
2022/06/16	5	15.19	1	15.51	15.13	4	19,957	0.02%
2022/06/15	12.7	15.32	109	15.31	15.25	-96.3	20,037	-0.48%	大賣/
2022/06/14	33.7	15.26	19	15.26	15.36	14.7	20,322	0.07%
2022/06/13	19.2	15.42	2	15.42	15.40	17.2	20,776	0.08%
2022/06/10	7.6	15.78	3	15.82	15.86	4.6	21,667	0.02%
2022/06/09	2	15.92	6.2	15.91	15.94	-4.2	22,024	-0.02%
2022/06/08	3.4	15.95	1	15.96	15.92	2.4	22,281	0.01%
2022/06/07	9.2	15.77	0	0.00	15.74	9.2	22,477	0.04%
2022/06/06	1.8	15.89	5.5	15.93	15.93	-3.7	22,863	-0.02%
2022/06/02	12	15.86	11	15.85	15.80	1	24,122	0.00%
2022/06/01	17	15.99	14	15.98	15.96	3	25,330	0.01%
2022/05/31	0	0.00	18	15.87	15.95	-18	25,536	-0.07%
2022/05/30	1	15.73	11	15.72	15.77	-10	25,459	-0.04%
2022/05/27	2	15.42	54	15.38	15.42	-52	25,444	-0.20%
2022/05/26	54	15.26	1	15.21	15.13	53	25,554	0.21%
2022/05/25	1.5	15.19	1	15.29	15.32	0.5	25,883	0.00%
2022/05/24	17.4	15.22	0	0.00	15.15	17.4	26,567	0.07%
2022/05/23	2	15.48	14.3	15.47	15.41	-12.3	26,587	-0.05%
2022/05/20	7	15.43	6.1	15.42	15.45	0.9	27,101	0.00%
2022/05/19	8	15.26	0	15.27	15.32	8	27,147	0.03%
2022/05/18	4	15.50	1	15.50	15.51	3	27,084	0.01%
2022/05/17	2	15.37	13	15.35	15.37	-11	27,107	-0.04%
2022/05/16	5.7	15.29	6	15.23	15.18	-0.3	27,197	0.00%
2022/05/13	10	15.08	3	15.11	15.11	7	27,422	0.03%
2022/05/12	28.2	14.98	10	15.00	14.92	18.2	27,802	0.07%
2022/05/11	12	15.12	0.1	15.12	15.12	11.9	27,620	0.04%
2022/05/10	22.3	14.89	7	15.01	15.08	15.3	27,643	0.06%
2022/05/09	24.6	15.08	0	0.00	15.07	24.6	27,519	0.09%
2022/05/06	23.4	15.20	13.4	15.21	15.28	10	27,527	0.04%
2022/05/05	8.2	15.58	6	15.62	15.57	2.2	27,728	0.01%
2022/05/04	11	15.37	0	0.00	15.36	11	28,009	0.04%
2022/05/03	15.2	15.32	4	15.31	15.33	11.2	28,510	0.04%
2022/04/29	15	15.43	1	15.44	15.40	14	28,744	0.05%
2022/04/28	10.3	15.23	18	15.16	15.23	-7.7	29,240	-0.03%
2022/04/27	117.6	15.05	1.2	15.05	15.09	116.4	29,309	0.40%	大買/鉅額交易
2022/04/26	18.3	15.32	0	0.00	15.31	18.3	28,911	0.06%
2022/04/25	121.9	15.35	1	15.35	15.33	120.9	29,443	0.41%	大買/鉅額交易
2022/04/22	74.9	15.67	26	15.68	15.71	48.9	29,162	0.17%
2022/04/21	42	15.97	14.3	15.99	15.90	27.7	29,114	0.10%
2022/04/20	26	15.80	1	15.83	15.82	25	29,187	0.09%
2022/04/19	25.7	15.77	10.5	15.83	15.70	15.2	29,134	0.05%
2022/04/18	31.6	15.63	6	15.63	15.65	25.6	29,234	0.09%
2022/04/15	113.6	15.72	5	15.75	15.68	108.6	29,229	0.37%	大買/鉅額交易
2022/04/14	44.2	16.02	0.2	16.06	16.03	44	28,961	0.15%
2022/04/13	20	15.96	8.3	15.98	16.04	11.7	29,199	0.04%
2022/04/12	68	15.69	1	15.74	15.70	67	29,207	0.23%
2022/04/11	249.2	15.78	0	0.00	15.69	249.2	28,947	0.86%	大買/鉅額交易
2022/04/08	169	16.04	4.6	16.05	16.04	164.4	27,781	0.59%	大買/鉅額交易
2022/04/07	200.8	16.18	0	0.00	16.11	200.8	26,888	0.75%	大買/鉅額交易
2022/04/06	91.3	16.38	5	16.38	16.41	86.3	26,149	0.33%
2022/04/01	46.6	16.60	1	16.60	16.64	45.6	25,797	0.18%
2022/03/31	14.2	16.84	10	16.84	16.81	4.2	25,776	0.02%
2022/03/30	15	16.85	0	16.91	16.88	15	25,933	0.06%
2022/03/29	9.2	16.74	0.6	16.76	16.73	8.7	26,083	0.03%
2022/03/28	17.1	16.69	0	0.00	16.78	17.1	25,972	0.07%
2022/03/25	1.8	17.01	3	16.97	16.98	-1.2	25,883	0.00%
2022/03/24	2.1	16.88	10.5	16.93	16.95	-8.4	25,834	-0.03%
2022/03/23	31.9	16.96	0.1	16.94	16.95	31.8	25,715	0.12%
2022/03/22	30.6	16.79	10.6	16.78	16.80	20	25,757	0.08%
2022/03/21	16.8	16.88	20	16.89	16.83	-3.2	25,675	-0.01%
2022/03/18	22.5	16.72	4.6	16.70	16.73	17.9	25,632	0.07%
2022/03/17	13	16.66	144.3	16.64	16.78	-131.3	25,491	-0.52%	大賣/鉅額交易
2022/03/16	60.7	16.10	5	16.13	16.15	55.7	25,130	0.22%
2022/03/15	202.3	16.17	24	16.16	16.11	178.3	24,577	0.73%	大買/鉅額交易
2022/03/14	88.1	16.57	0	0.00	16.50	88.1	23,695	0.37%
2022/03/11	33.5	16.71	1.5	16.69	16.68	32	23,398	0.14%
2022/03/10	26.7	16.84	10.3	16.91	16.90	16.4	23,247	0.07%
2022/03/09	101.5	16.40	4	16.42	16.42	97.5	23,071	0.42%	大買/
2022/03/08	210.9	16.36	8	16.30	16.22	202.9	22,900	0.89%	大買/鉅額交易
2022/03/07	207.4	16.80	7.2	16.78	16.75	200.2	21,843	0.92%	大買/鉅額交易
2022/03/04	63	17.24	2	17.24	17.22	61	20,768	0.29%
2022/03/03	19.2	17.47	4.6	17.49	17.45	14.6	20,607	0.07%
2022/03/02	22.1	17.40	6	17.40	17.42	16.1	20,814	0.08%
2022/03/01	6.3	17.53	4.3	17.52	17.53	2.1	20,657	0.01%
2022/02/25	48.4	17.26	0.5	17.28	17.23	47.9	20,648	0.23%
2022/02/24	89.7	17.38	5	17.32	17.24	84.7	20,455	0.41%
2022/02/23	15.1	17.62	3	17.65	17.71	12.1	19,855	0.06%
2022/02/22	83.5	17.58	6	17.53	17.62	77.5	20,062	0.39%
2022/02/21	21	17.75	2	17.80	17.85	19	19,793	0.10%
2022/02/18	11	17.85	4	17.82	17.87	7	19,934	0.04%
2022/02/17	8.7	17.91	2	17.93	17.90	6.7	20,115	0.03%
2022/02/16	6.4	17.90	4.2	17.89	17.91	2.2	20,429	0.01%
2022/02/15	31.2	17.66	6	17.62	17.63	25.2	20,841	0.12%
2022/02/14	84.3	17.67	9	17.72	17.65	75.3	20,557	0.37%
2022/02/11	18.5	18.04	6	18.05	18.06	12.5	20,227	0.06%
2022/02/10	11.2	18.00	8.5	18.04	18.12	2.7	20,784	0.01%
2022/02/09	2	17.82	9	17.88	17.95	-7	20,838	-0.03%
2022/02/08	22	17.76	1	17.81	17.79	21	21,179	0.10%
2022/02/07	48.9	17.68	3.5	17.83	17.67	45.4	21,046	0.22%
2022/01/26	51.6	17.72	10	17.70	17.69	41.6	20,705	0.20%
2022/01/25	50.6	17.81	8.2	17.79	17.81	42.4	20,540	0.21%
2022/01/24	29.4	17.84	5.3	17.86	18.05	24.1	20,119	0.12%
2022/01/21	82.3	17.89	4.6	17.90	17.84	77.7	19,919	0.39%
2022/01/20	39.7	18.12	4.5	18.15	18.17	35.2	19,337	0.18%
2022/01/19	43.6	18.24	8	18.23	18.20	35.6	19,241	0.18%
2022/01/18	94.6	18.52	38	18.50	18.42	56.6	19,116	0.30%
2022/01/17	54.8	18.95	24	19.01	19.06	30.8	18,411	0.17%
2022/01/14	29.4	18.76	4.1	18.70	18.78	25.3	18,099	0.14%
2022/01/13	5	18.87	1	18.87	18.88	4	17,753	0.02%
2022/01/12	12.1	18.78	2.1	18.77	18.80	10.1	17,639	0.06%
2022/01/11	31	18.71	15.2	18.73	18.75	15.9	17,639	0.09%
2022/01/10	32	18.73	1	18.78	18.83	31	17,562	0.18%
2022/01/07	32.8	18.85	2	18.95	18.83	30.8	17,563	0.18%
2022/01/06	36.4	18.99	5	18.96	19.01	31.4	17,197	0.18%
2022/01/05	13.4	19.31	1	19.30	19.32	12.4	17,072	0.07%
2022/01/04	10.5	19.20	29.1	19.23	19.26	-18.6	17,069	-0.11%
2022/01/03	4	18.98	4.5	19.04	18.97	-0.5	16,901	0.00%
2021/12/30	1	18.99	13.4	19.02	18.99	-12.4	16,969	-0.07%
2021/12/29	2	18.98	20.1	19.02	19.02	-18.1	17,228	-0.11%
2021/12/28	2	18.96	17	18.94	18.96	-15	17,563	-0.09%
2021/12/27	10.2	18.82	57	18.80	18.80	-46.8	17,709	-0.26%
2021/12/24	0	0.00	24.1	18.64	18.60	-24.1	18,427	-0.13%
2021/12/23	1	18.54	45	18.55	18.54	-44	18,563	-0.24%
2021/12/22	0	0.00	12.2	18.41	18.43	-12.2	19,112	-0.06%
2021/12/21	0	0.00	12	18.34	18.36	-12	19,086	-0.06%
2021/12/20	10.6	18.15	1.5	18.26	18.15	9.1	19,044	0.05%
2021/12/17	1	18.29	3	18.32	18.31	-2	18,973	-0.01%
2021/12/16	1	18.34	15	18.35	18.37	-14	18,968	-0.07%
2021/12/15	6.6	18.08	8	18.13	18.12	-1.4	19,418	-0.01%
2021/12/14	25	18.09	31	18.11	18.10	-6	19,484	-0.03%
2021/12/10	0.8	18.30	9	18.30	18.33	-8.2	19,635	-0.04%
2021/12/09	45	18.35	3	18.34	18.34	42	19,655	0.21%
2021/12/08	2	18.46	74.1	18.50	18.39	-72.1	19,708	-0.37%
2021/12/07	11.1	18.23	11.2	18.20	18.28	-0.1	19,621	0.00%
2021/12/06	4.4	18.32	2	18.29	18.31	2.4	19,626	0.01%
2021/12/03	1	18.30	20.1	18.36	18.34	-19.1	19,826	-0.10%
2021/12/02	0	0.00	19	18.32	18.35	-19	19,893	-0.10%
2021/12/01	0	18.05	5	18.16	18.23	-5	20,062	-0.02%
2021/11/30	11.2	18.06	6	18.07	17.95	5.2	20,299	0.03%
2021/11/29	3.2	17.82	3	17.78	17.83	0.2	20,539	0.00%
2021/11/26	124	17.83	0	0.00	17.79	124	20,726	0.60%	大買/鉅額交易
2021/11/25	4.1	18.11	1	18.12	18.09	3.1	20,586	0.02%
2021/11/24	11.2	18.05	11	18.13	18.06	0.2	20,669	0.00%
2021/11/23	7.4	18.25	5	18.20	18.16	2.4	20,564	0.01%
2021/11/22	3.7	18.44	33.4	18.43	18.40	-29.7	20,589	-0.14%
2021/11/19	6	18.46	20	18.46	18.45	-14	20,531	-0.07%
2021/11/18	0	0.00	75	18.35	18.37	-75	20,303	-0.37%
2021/11/17	2	18.27	24.5	18.28	18.26	-22.5	20,162	-0.11%
2021/11/16	3	18.18	53	18.21	18.20	-50	20,258	-0.25%
2021/11/15	6.7	18.17	61.6	18.20	18.16	-54.9	20,710	-0.27%
2021/11/12	0	0.00	55.1	18.04	18.00	-55.1	20,758	-0.27%
2021/11/11	1.2	17.81	13.2	17.84	17.83	-12	20,945	-0.06%
2021/11/10	17.9	17.95	50	17.94	17.98	-32.1	21,660	-0.15%
2021/11/09	3	17.96	94.5	17.99	17.95	-91.5	22,138	-0.41%
2021/11/08	10	17.71	40	17.74	17.76	-30	21,613	-0.14%
2021/11/05	12.3	17.54	69	17.60	17.65	-56.7	21,842	-0.26%
2021/11/04	2	17.40	11.1	17.49	17.39	-9.1	21,743	-0.04%
2021/11/03	1	17.39	0.6	17.40	17.39	0.4	21,786	0.00%
2021/11/02	5.2	17.40	17.6	17.47	17.38	-12.4	21,882	-0.06%
2021/11/01	6	17.32	34	17.34	17.35	-28	22,013	-0.13%
2021/10/29	4	17.25	3	17.25	17.25	1	22,273	0.00%
2021/10/28	20.6	17.32	8	17.36	17.36	12.6	22,322	0.06%
2021/10/27	0	0.00	4	17.36	17.40	-4	22,401	-0.02%
2021/10/26	0	0.00	20.4	17.28	17.29	-20.4	22,185	-0.09%
2021/10/25	17.5	17.08	3	17.12	17.11	14.5	21,938	0.07%
2021/10/22	1	17.00	13.5	17.10	17.09	-12.5	22,165	-0.06%
2021/10/21	11	17.07	5.2	17.22	17.02	5.8	22,176	0.03%
2021/10/20	8.6	17.14	9.2	17.13	17.10	-0.6	22,079	0.00%
2021/10/19	1	17.10	3.2	17.09	17.10	-2.2	22,052	-0.01%
2021/10/18	11.2	16.89	22	16.95	16.87	-10.8	22,080	-0.05%
2021/10/15	3.7	16.84	15.2	16.94	17.00	-11.5	22,038	-0.05%
2021/10/14	20	16.58	9.2	16.56	16.56	10.8	21,948	0.05%
2021/10/13	36.4	16.56	0	0.00	16.53	36.4	21,982	0.17%
2021/10/12	42.7	16.71	3	16.68	16.72	39.7	21,838	0.18%
2021/10/08	10	16.98	2.2	17.00	16.97	7.8	21,957	0.04%
2021/10/07	6.2	17.04	25.2	16.92	17.04	-19	22,440	-0.08%
2021/10/06	45.8	16.65	5	16.64	16.64	40.8	22,760	0.18%
2021/10/05	100	16.46	2	16.45	16.64	98	22,988	0.43%
2021/10/04	31.6	16.76	0	0.00	16.67	31.6	22,554	0.14%
2021/10/01	96.4	16.84	8	16.91	16.81	88.4	22,393	0.39%
2021/09/30	25.6	17.03	5	17.09	17.13	20.6	21,602	0.10%
2021/09/29	66.1	17.15	11	17.18	17.15	55.1	21,437	0.26%
2021/09/28	1.4	17.45	2.2	17.51	17.49	-0.9	21,207	0.00%
2021/09/27	6.1	17.61	11	17.61	17.60	-4.9	21,287	-0.02%
2021/09/24	31.2	17.54	5.3	17.54	17.55	25.9	21,310	0.12%
2021/09/23	3	17.43	25.5	17.41	17.44	-22.5	21,757	-0.10%
2021/09/22	48	17.26	79.3	17.26	17.32	-31.3	22,061	-0.14%
2021/09/17	24.1	17.51	1	17.66	17.64	23.1	21,532	0.11%
2021/09/16	39.1	17.53	0.8	17.52	17.52	38.3	21,742	0.18%
2021/09/15	3.8	17.72	1.2	17.60	17.59	2.6	21,670	0.01%
2021/09/14	1	17.65	22	17.70	17.70	-21	21,868	-0.10%
2021/09/13	5.2	17.62	15	17.60	17.63	-9.8	22,074	-0.04%
2021/09/10	3.3	17.58	0	0.00	17.73	3.3	22,458	0.01%
2021/09/09	5.3	17.50	13	17.52	17.54	-7.7	22,477	-0.03%
2021/09/08	12.9	17.53	11	17.47	17.53	1.9	22,527	0.01%
2021/09/07	15	17.74	8.2	17.79	17.75	6.8	22,347	0.03%
2021/09/06	33.8	17.94	26.7	17.94	17.89	7.1	22,432	0.03%
2021/09/03	0.4	17.83	41.2	17.88	17.91	-40.8	22,256	-0.18%
2021/09/02	14	17.79	21.5	17.82	17.67	-7.5	22,145	-0.03%
2021/09/01	1	17.66	43.5	17.67	17.76	-42.5	21,852	-0.19%
2021/08/31	17	17.38	6	17.41	17.55	11	21,609	0.05%
2021/08/30	5	17.43	6.5	17.43	17.47	-1.5	21,793	-0.01%
2021/08/27	9	17.30	3	17.33	17.32	6	21,880	0.03%
2021/08/26	10.4	17.19	3	17.20	17.22	7.4	22,094	0.03%
2021/08/25	3.1	17.18	7.5	17.19	17.20	-4.4	22,174	-0.02%
2021/08/24	9	17.07	14.3	17.11	17.06	-5.3	22,432	-0.02%
2021/08/23	20	16.87	11.2	16.99	17.03	8.8	23,019	0.04%
2021/08/20	56.9	16.60	39.2	16.59	16.57	17.7	23,224	0.08%
2021/08/19	137.5	16.70	11	16.67	16.63	126.5	23,161	0.55%	大買/鉅額交易
2021/08/18	65.7	16.75	28	16.76	17.02	37.7	22,591	0.17%
2021/08/17	112.4	17.00	19	16.96	16.95	93.4	22,622	0.41%	大買/
2021/08/16	52.1	17.62	3	17.59	17.58	49.1	22,120	0.22%
2021/08/13	62.3	17.81	4	17.80	17.77	58.3	21,684	0.27%
2021/08/12	22.3	18.00	9	18.03	17.97	13.3	21,271	0.06%
2021/08/11	39	17.97	0	0.00	17.97	39	21,493	0.18%
2021/08/10	18.3	18.10	1	18.12	18.08	17.3	21,854	0.08%
2021/08/09	27.6	18.19	13	18.15	18.19	14.6	22,606	0.06%
2021/08/06	67	18.31	6.5	18.31	18.32	60.5	23,340	0.26%
2021/08/05	3.7	18.34	64.5	18.37	18.42	-60.8	24,703	-0.25%
2021/08/04	1.4	18.22	33.2	18.22	18.26	-31.8	26,878	-0.12%
2021/08/03	2.1	18.06	19	18.08	18.11	-16.9	27,787	-0.06%
2021/08/02	0	0.00	10.3	18.00	18.03	-10.3	28,229	-0.04%
2021/07/30	3.1	17.88	13	17.89	17.83	-9.9	28,625	-0.03%
2021/07/29	3	17.83	16.3	17.85	17.92	-13.3	29,056	-0.05%
2021/07/28	44.7	17.61	21	17.60	17.63	23.7	29,856	0.08%
2021/07/27	1.4	17.95	18	17.98	17.92	-16.6	30,755	-0.05%
2021/07/26	21.7	17.89	0.3	17.91	17.84	21.4	31,732	0.07%
2021/07/23	10	18.03	19.3	18.00	17.93	-9.3	32,699	-0.03%
2021/07/22	4	18.01	6.5	18.04	17.98	-2.5	32,941	-0.01%
2021/07/21	6.5	17.87	2	17.76	17.78	4.5	33,388	0.01%
2021/07/20	15.9	17.88	29.9	17.89	17.84	-14	34,570	-0.04%
2021/07/19	24.6	17.97	11	17.98	17.99	13.6	35,369	0.04%
2021/07/16	7.2	18.12	8	18.16	18.21	-0.8	35,712	0.00%
2021/07/15	6.5	18.31	126.2	18.33	18.35	-119.7	35,881	-0.33%	大賣/鉅額交易
2021/07/14	5.2	18.21	10	18.21	18.21	-4.8	35,831	-0.01%
2021/07/13	4.4	18.20	151.5	18.18	18.15	-147.1	35,605	-0.41%	大賣/鉅額交易
2021/07/12	2.5	17.99	72.6	18.02	18.02	-70.1	35,526	-0.20%
2021/07/09	25.5	17.75	4	17.77	17.79	21.5	35,343	0.06%
2021/07/08	10.2	17.98	26	17.99	17.97	-15.8	36,069	-0.04%
2021/07/07	4	17.91	21	17.95	17.93	-17	36,338	-0.05%
2021/07/06	5	17.94	26.1	18.00	17.92	-21.1	36,675	-0.06%
2021/07/05	10.8	17.93	77.6	17.95	17.98	-66.7	37,057	-0.18%
2021/07/02	2	17.67	23	17.71	17.70	-21	37,477	-0.06%
2021/07/01	12	17.69	27	17.69	17.66	-15	37,841	-0.04%
2021/06/30	0.1	17.86	89.5	17.84	17.79	-89.4	38,713	-0.23%
2021/06/29	12	17.74	29.1	17.73	17.70	-17.1	38,556	-0.04%
2021/06/28	5	17.59	16	17.58	17.60	-11	38,680	-0.03%
2021/06/25	7.1	17.72	19	17.70	17.61	-11.9	39,399	-0.03%
2021/06/24	3.3	17.62	19	17.64	17.60	-15.7	39,913	-0.04%
2021/06/23	5	17.42	10.5	17.45	17.61	-5.5	40,412	-0.01%
2021/06/22	34.1	17.30	6.3	17.29	17.24	27.8	40,591	0.07%
2021/06/21	38.2	17.42	30.6	17.40	17.35	7.6	40,800	0.02%
2021/06/18	3.1	17.76	8	17.82	17.73	-4.9	40,703	-0.01%
2021/06/17	15	17.71	7	17.68	17.79	8	40,946	0.02%
2021/06/16	13	17.75	33.5	17.77	17.74	-20.5	41,523	-0.05%
2021/06/15	2.5	17.79	74.1	17.83	17.82	-71.6	42,004	-0.17%
2021/06/11	3	17.69	44	17.72	17.65	-41	42,195	-0.10%
2021/06/10	16.2	17.52	80.3	17.60	17.63	-64.1	42,239	-0.15%
2021/06/09	2	17.34	6	17.30	17.34	-4	42,127	-0.01%
2021/06/08	5.7	17.47	0	0.00	17.41	5.7	42,417	0.01%
2021/06/07	31.9	17.34	25	17.36	17.46	6.9	42,875	0.02%
2021/06/04	18	17.42	27.4	17.42	17.45	-9.4	43,029	-0.02%
2021/06/03	4	17.56	38	17.56	17.55	-34	44,013	-0.08%
2021/06/02	22.2	17.51	21.5	17.46	17.45	0.7	44,728	0.00%
2021/06/01	31	17.68	21.5	17.73	17.62	9.5	45,561	0.02%
2021/05/31	6	17.63	107	17.55	17.62	-101	46,682	-0.22%	大賣/鉅額交易
2021/05/28	10	17.32	16.5	17.28	17.34	-6.5	46,531	-0.01%
2021/05/27	5.4	17.06	6	17.04	17.13	-0.6	47,240	0.00%
2021/05/26	13.2	17.24	19.6	17.23	17.21	-6.4	49,168	-0.01%
2021/05/25	26.6	17.18	34.5	17.24	17.28	-8	49,583	-0.02%
2021/05/24	14.4	16.91	31	16.80	16.92	-16.6	50,173	-0.03%
2021/05/21	2.2	16.87	22	16.81	16.85	-19.8	50,800	-0.04%
2021/05/20	16.2	16.61	3	16.59	16.55	13.2	51,218	0.03%
2021/05/19	100.4	16.84	98	16.80	16.73	2.4	51,988	0.00%
2021/05/18	104.2	16.73	109.3	16.57	16.90	-5.1	52,441	-0.01%	大買/大賣/
2021/05/17	104.9	16.06	48.8	15.99	16.11	56.1	53,067	0.11%	大買/
2021/05/14	115.4	16.48	46	16.45	16.38	69.4	52,867	0.13%	大買/
2021/05/13	130.1	16.24	45	16.28	16.22	85.1	52,768	0.16%	大買/
2021/05/12	403.8	16.48	93.8	16.36	16.47	310	52,031	0.60%	大買/鉅額交易
2021/05/11	157.1	17.24	20	17.25	17.22	137.1	50,898	0.27%	大買/鉅額交易
2021/05/10	58.7	17.71	6	17.68	17.70	52.7	50,899	0.10%
2021/05/07	11.4	17.93	67.5	17.98	18.04	-56.1	52,265	-0.11%
2021/05/06	31	17.56	10.2	17.61	17.65	20.8	53,493	0.04%
2021/05/05	73.1	17.64	9	17.55	17.48	64.1	54,278	0.12%
2021/05/04	89.7	17.69	43	17.60	17.76	46.7	56,203	0.08%
2021/05/03	143.1	18.09	53	18.19	18.00	90.1	59,360	0.15%	大買/
2021/04/29	22.2	18.61	284.6	18.61	18.60	-262.4	61,756	-0.42%	大賣/鉅額交易
2021/04/28	16.2	18.35	13.5	18.34	18.35	2.7	62,654	0.00%
2021/04/27	43.7	18.40	69	18.43	18.37	-25.3	64,005	-0.04%
2021/04/26	124.8	18.34	66.5	18.33	18.34	58.3	64,712	0.09%	大買/
2021/04/23	41	17.94	42	17.96	18.04	-1	64,353	0.00%
2021/04/22	19.7	17.81	68	17.89	17.76	-48.3	64,900	-0.07%
2021/04/21	65	17.85	67	17.86	17.83	-2	65,398	0.00%
2021/04/20	34.1	17.91	98.3	17.93	17.96	-64.2	65,929	-0.10%
2021/04/19	61	17.92	44	17.91	17.89	17	67,508	0.03%
2021/04/16	10.6	17.94	19	17.95	17.96	-8.4	68,449	-0.01%
2021/04/15	31.5	17.79	26.5	17.82	17.90	5	68,634	0.01%
2021/04/14	35.4	17.63	62	17.76	17.78	-26.6	68,739	-0.04%
2021/04/13	36.6	17.79	127	17.99	17.76	-90.4	68,907	-0.13%	大賣/
2021/04/12	32.1	17.87	19	17.97	17.84	13.1	69,033	0.02%
2021/04/09	32	18.08	25.4	18.10	18.01	6.6	69,125	0.01%
2021/04/08	12.2	18.03	51.1	18.08	18.15	-38.9	68,801	-0.06%
2021/04/07	19.2	17.92	44.9	17.94	17.99	-25.7	67,971	-0.04%
2021/04/06	43.7	17.97	119.5	17.97	17.96	-75.8	67,655	-0.11%	大賣/
2021/04/01	21.2	17.69	59	17.76	17.71	-37.8	66,875	-0.06%
2021/03/31	76	17.73	47	17.78	17.70	29	66,834	0.04%
2021/03/30	15	17.77	113	17.80	17.87	-98	66,445	-0.15%	大賣/
2021/03/29	41.6	17.76	168.2	17.77	17.70	-126.7	65,761	-0.19%	大賣/鉅額交易
2021/03/26	4	17.56	178.1	17.51	17.56	-174.1	65,339	-0.27%	大賣/鉅額交易
2021/03/25	35.7	17.20	35	17.27	17.35	0.7	65,050	0.00%
2021/03/24	72.5	17.28	52.2	17.27	17.27	20.3	64,893	0.03%
2021/03/23	71.4	17.43	85.1	17.52	17.41	-13.8	64,779	-0.02%
2021/03/22	30	17.28	35	17.29	17.40	-5	64,984	-0.01%
2021/03/19	109.2	17.32	38	17.37	17.33	71.2	66,058	0.11%	大買/
2021/03/18	5.1	17.63	56	17.65	17.57	-50.9	67,552	-0.08%
2021/03/17	56	17.53	124	17.56	17.44	-68	70,413	-0.10%	大賣/
2021/03/16	20.3	17.44	43	17.45	17.46	-22.7	72,674	-0.03%
2021/03/15	41.2	17.37	10.5	17.36	17.37	30.7	73,466	0.04%
2021/03/12	21	17.42	57	17.39	17.39	-36	74,352	-0.05%
2021/03/11	44	17.26	53	17.24	17.32	-9	75,143	-0.01%
2021/03/10	58.5	17.01	13	17.00	16.94	45.5	75,751	0.06%
2021/03/09	217.6	16.86	66	16.80	16.93	151.6	76,478	0.20%	大買/鉅額交易
2021/03/08	79.7	17.11	170	17.11	17.00	-90.3	76,493	-0.12%	大賣/
2021/03/05	102.9	17.02	60	17.10	17.09	42.9	76,700	0.06%	大買/
2021/03/04	227.3	17.24	13	17.22	17.20	214.3	76,767	0.28%	大買/鉅額交易
2021/03/03	62.1	17.42	49	17.42	17.58	13.1	76,449	0.02%
2021/03/02	141.4	17.56	57	17.64	17.35	84.4	77,252	0.11%	大買/
2021/02/26	322.6	17.58	44.5	17.64	17.54	278.1	77,405	0.36%	大買/鉅額交易
2021/02/25	38.9	17.92	26	17.95	17.95	12.9	76,157	0.02%
2021/02/24	155.4	17.85	82	17.85	17.79	73.4	76,938	0.10%	大買/
2021/02/23	97.2	17.90	78.2	17.91	18.00	19	77,011	0.02%
2021/02/22	129.6	18.15	108.2	18.18	18.08	21.4	77,427	0.03%	大買/大賣/
2021/02/19	116.5	17.99	68	17.98	18.04	48.5	78,003	0.06%	大買/
2021/02/18	40.8	18.11	527	18.13	18.17	-486.2	78,249	-0.62%	大賣/鉅額交易
2021/02/17	169.2	18.13	223	18.11	18.13	-53.8	78,754	-0.07%	大買/大賣/
2021/02/05	38.6	17.63	112	17.67	17.61	-73.4	78,509	-0.09%	大賣/
2021/02/04	61.2	17.48	32.4	17.47	17.46	28.9	78,852	0.04%
2021/02/03	88.6	17.65	29	17.64	17.62	59.6	79,568	0.07%
2021/02/02	127.4	17.51	97	17.55	17.55	30.4	80,301	0.04%	大買/
2021/02/01	86.1	16.91	70	16.88	17.13	16.1	80,067	0.02%
2021/01/29	302.2	17.08	174.2	17.13	16.83	128	80,013	0.16%	大買/大賣/鉅額交易
2021/01/28	248.5	17.21	106	17.21	17.16	142.5	78,716	0.18%	大買/大賣/鉅額交易
2021/01/27	115	17.58	60.6	17.59	17.61	54.4	77,716	0.07%	大買/
2021/01/26	380.5	17.65	149	17.68	17.51	231.5	77,631	0.30%	大買/大賣/鉅額交易
2021/01/25	761.8	17.94	97.2	17.84	17.90	664.6	74,619	0.89%	大買/鉅額交易
2021/01/22	365.5	18.37	250	18.55	18.50	115.5	68,426	0.17%	大買/大賣/鉅額交易
2021/01/21	181.1	17.84	70	17.88	18.00	111.1	63,601	0.17%	大買/鉅額交易
2021/01/20	168.5	17.44	139	17.40	17.39	29.5	61,628	0.05%	大買/大賣/
2021/01/19	128.2	17.29	174.3	17.23	17.38	-46.1	60,022	-0.08%	大買/大賣/
2021/01/18	254.5	16.75	114	16.91	16.93	140.5	59,041	0.24%	大買/大賣/鉅額交易
2021/01/15	138.6	17.21	146	17.16	17.01	-7.4	58,861	-0.01%	大買/大賣/
2021/01/14	119.3	17.00	156	16.99	17.01	-36.7	57,342	-0.06%	大買/大賣/
2021/01/13	106.9	16.79	57.5	16.76	16.91	49.4	56,934	0.09%	大買/
2021/01/12	328.2	16.70	102	16.62	16.55	226.2	56,808	0.40%	大買/大賣/鉅額交易
2021/01/11	232	16.73	346	17.07	17.23	-114	53,809	-0.21%	大買/大賣/鉅額交易
2021/01/08	88.9	16.31	86	16.31	16.43	2.9	52,386	0.01%
2021/01/07	103.3	16.04	51	16.08	16.12	52.3	52,688	0.10%	大買/
2021/01/06	95.4	15.97	228	15.99	15.85	-132.6	53,630	-0.25%	大賣/鉅額交易
2021/01/05	125	15.71	105.1	15.70	15.77	19.9	52,877	0.04%	大買/大賣/
2021/01/04	95	15.44	64.3	15.57	15.61	30.7	53,579	0.06%
2020/12/31	24.1	15.23	2	15.24	15.25	22.1	54,191	0.04%
2020/12/30	3	15.15	33	15.13	15.17	-30	56,374	-0.05%
2020/12/29	72	15.10	30	15.08	15.08	42	59,253	0.07%
2020/12/28	19.5	15.08	19	15.07	15.12	0.5	62,505	0.00%
2020/12/25	24	14.97	3	14.94	14.97	21	66,196	0.03%
2020/12/24	22	14.90	4	14.89	14.88	18	70,374	0.03%
2020/12/23	51	14.78	5	14.86	14.85	46	76,469	0.06%
2020/12/22	39.1	14.87	28	14.89	14.76	11.1	83,657	0.01%
2020/12/21	31	14.86	5	14.90	14.90	26	90,538	0.03%
2020/12/18	26	14.88	5	14.90	14.84	21	100,035	0.02%
2020/12/17	45	14.87	7	14.87	14.87	38	112,824	0.03%
2020/12/16	64	14.84	7	14.85	14.85	57	130,406	0.04%
2020/12/15	150.5	14.73	6	14.74	14.67	144.5	153,437	0.09%	大買/鉅額交易
2020/12/14	212.3	14.86	15	14.86	14.83	197.3	173,134	0.11%	大買/鉅額交易
2020/12/11	297.1	15.05	106	15.05	15.02	191.1	191,121	0.10%	大買/大賣/鉅額交易
2020/12/10	480.5	15.33	232	15.39	15.30	248.5	167,046	0.15%	大買/大賣/鉅額交易