國泰台灣5G+ (00881)-華南永昌-鳳山券商分點個股進出

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
25.18
漲跌
▼0.03
漲幅
-0.12%
成交量
25,621張
產業
上市
959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－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/06/25	22	24.81	19	24.92	25.18	3	13,168	0.02%
2024/06/24	54.1	25.43	12	25.22	25.21	42.1	12,962	0.32%
2024/06/21	12	25.82	7	25.75	25.83	5	12,707	0.04%
2024/06/20	10	25.83	2	25.85	26.03	8	12,435	0.06%
2024/06/19	8	25.33	13	25.28	25.62	-5	12,385	-0.04%
2024/06/18	20	24.72	1	24.78	24.79	19	12,383	0.15%
2024/06/17	23	24.43	0	0.00	24.45	23	12,486	0.18%
2024/06/14	12	24.17	5	24.38	24.43	7	12,605	0.06%
2024/06/13	6	24.04	11	24.22	24.20	-5	12,741	-0.04%
2024/06/12	21	23.54	19	23.53	23.70	2	12,754	0.02%
2024/06/11	2	23.21	0	0.00	23.22	2	12,752	0.02%
2024/06/07	4	23.15	2	23.15	23.16	2	12,795	0.02%
2024/06/06	8	23.37	8	23.35	23.35	0	12,911	0.00%
2024/06/05	0	0.00	2.4	22.70	22.72	-2.4	12,870	-0.02%
2024/06/04	6	22.57	0	0.00	22.56	6	13,284	0.05%
2024/06/03	0	0.00	2	22.87	22.99	-2	13,402	-0.01%
2024/05/31	1.1	22.59	0	0.00	22.55	1.1	13,573	0.01%
2024/05/30	3.1	22.95	0	0.00	22.87	3.1	13,684	0.02%
2024/05/29	3	23.37	0	0.00	23.32	3	13,923	0.02%
2024/05/28	4	23.50	0	0.00	23.54	4	14,023	0.03%
2024/05/27	0	0.00	23	23.41	23.45	-23	14,144	-0.16%
2024/05/23	0.1	22.84	2	22.84	22.86	-1.9	14,327	-0.01%
2024/05/22	0	0.00	11.6	22.53	22.60	-11.6	14,650	-0.08%
2024/05/16	0	0.00	1	22.45	22.31	-1	14,982	-0.01%
2024/05/15	0	0.00	4.5	22.16	22.15	-4.5	14,911	-0.03%
2024/05/14	0.8	21.78	0.2	21.81	22.01	0.6	15,425	0.00%
2024/05/09	0	0.00	4	21.74	21.70	-4	15,517	-0.03%
2024/05/08	0	0.00	8	21.60	21.65	-8	15,381	-0.05%
2024/05/07	4	21.45	2	21.45	21.47	2	15,441	0.01%
2024/05/06	0	0.00	6	21.36	21.36	-6	15,568	-0.04%
2024/04/29	1	21.05	0	0.00	21.04	1	15,798	0.01%
2024/04/26	0	0.00	3	20.77	20.72	-3	15,804	-0.02%
2024/04/24	0	0.00	5	20.52	20.77	-5	15,937	-0.03%
2024/04/23	1	19.95	3	19.99	19.95	-2	16,085	-0.01%
2024/04/22	1	20.03	0	0.00	19.71	1	16,494	0.01%
2024/04/19	3	20.19	2	20.11	20.01	1	16,563	0.01%
2024/04/18	0	0.00	1.5	21.00	21.00	-1.5	16,239	-0.01%
2024/04/17	4	20.76	1	20.85	20.86	3	16,369	0.02%
2024/04/16	4.2	20.71	0	0.00	20.65	4.2	16,335	0.03%
2024/04/15	0.1	21.34	4	21.31	21.29	-3.9	16,121	-0.02%
2024/04/12	0	0.00	1	21.88	21.79	-1	16,083	-0.01%
2024/04/10	0.1	21.97	1	22.00	21.94	-0.9	16,169	-0.01%
2024/04/09	0	0.00	24	21.90	21.98	-24	16,329	-0.15%
2024/04/08	0	0.00	5	21.69	21.68	-5	16,286	-0.03%
2024/04/03	0	0.00	2	21.62	21.66	-2	16,371	-0.01%
2024/04/02	0	0.00	11	21.61	21.71	-11	16,391	-0.07%
2024/04/01	0	0.00	2.4	21.51	21.33	-2.4	16,531	-0.01%
2024/03/29	0	0.00	3	21.50	21.46	-3	16,564	-0.02%
2024/03/28	0	0.00	8	21.34	21.45	-8	16,652	-0.05%
2024/03/27	0	0.00	2	21.22	21.25	-2	16,598	-0.01%
2024/03/26	0	0.00	8	21.22	21.06	-8	16,488	-0.05%
2024/03/25	4	21.29	0	0.00	21.24	4	16,705	0.02%
2024/03/22	0	0.00	3	21.14	21.34	-3	16,687	-0.02%
2024/03/21	2	21.03	70	21.10	21.20	-68	16,547	-0.41%
2024/03/19	1	20.75	6	20.80	20.83	-5	16,663	-0.03%
2024/03/18	0	0.00	28	20.62	20.79	-28	16,596	-0.17%
2024/03/15	0	0.00	17	20.51	20.42	-17	16,421	-0.10%
2024/03/14	3	20.41	16	20.46	20.43	-13	16,176	-0.08%
2024/03/13	28	20.76	21	20.92	20.68	7	16,061	0.04%
2024/03/12	5	20.42	17.4	20.48	20.70	-12.4	15,891	-0.08%
2024/03/11	0	0.00	16	20.34	20.36	-16	15,764	-0.10%
2024/03/08	1	20.71	19	20.68	20.42	-18	15,625	-0.12%
2024/03/07	0	0.00	41	20.35	20.30	-41	15,092	-0.27%
2024/03/06	0	0.00	34	19.90	19.99	-34	14,767	-0.23%
2024/03/05	0	0.00	11	19.72	19.78	-11	14,537	-0.08%
2024/03/04	0	0.00	14.2	19.43	19.59	-14.2	14,383	-0.10%
2024/03/01	0	0.00	2	19.11	19.09	-2	14,042	-0.01%
2024/02/29	1	19.11	6	19.14	19.17	-5	13,947	-0.04%
2024/02/27	25	19.15	3	19.15	19.16	22	13,803	0.16%
2024/02/26	1	19.21	22	19.18	19.26	-21	13,672	-0.15%
2024/02/23	0	0.00	15	19.17	19.15	-15	13,501	-0.11%
2024/02/22	40	18.86	37.3	18.94	18.97	2.7	13,346	0.02%
2024/02/20	0	0.00	39	18.82	18.83	-39	13,257	-0.29%
2024/02/19	0	0.00	2	18.65	18.65	-2	13,171	-0.02%
2024/02/16	0	0.00	37	18.76	18.70	-37	13,254	-0.28%
2024/02/15	0	0.00	48	18.77	18.81	-48	13,225	-0.36%
2024/02/05	1	18.11	24	18.08	18.11	-23	12,711	-0.18%
2024/02/02	0	0.00	61	17.98	18.00	-61	12,531	-0.49%
2024/02/01	7	17.80	0	0.00	17.86	7	12,557	0.06%
2024/01/31	2	17.93	0	0.00	17.92	2	12,578	0.02%
2024/01/30	0	0.00	40	18.13	18.15	-40	12,548	-0.32%
2024/01/29	0	0.00	22	18.01	18.06	-22	12,426	-0.18%
2024/01/25	0.1	18.01	2.2	17.99	18.02	-2.2	12,232	-0.02%
2024/01/24	0	0.00	10	17.91	17.85	-10	11,931	-0.08%
2024/01/23	2	17.80	38	17.83	17.86	-36	11,933	-0.30%
2024/01/22	0	0.00	2	17.80	17.82	-2	11,849	-0.02%
2024/01/19	0	0.00	4	17.47	17.57	-4	11,772	-0.03%
2024/01/18	4.2	17.01	0	0.00	17.01	4.2	11,561	0.04%
2024/01/17	39.4	17.09	4	17.20	16.97	35.4	11,465	0.31%
2024/01/16	25	17.95	15	17.99	17.94	10	11,181	0.09%
2024/01/15	12	18.08	7	18.13	18.10	5	10,772	0.05%
2024/01/12	8	18.00	0	0.00	18.01	8	10,652	0.08%
2024/01/11	0	0.00	1	17.98	18.00	-1	10,600	-0.01%
2024/01/10	2	17.90	10	17.93	17.90	-8	10,527	-0.08%
2024/01/09	7	18.05	0	0.00	17.96	7	10,434	0.07%
2024/01/08	1	17.95	0	0.00	17.95	1	10,398	0.01%
2024/01/05	3	17.90	0	0.00	17.91	3	10,305	0.03%
2024/01/04	4	17.97	0	0.00	17.97	4	10,228	0.04%
2024/01/03	1	18.00	22	18.05	17.98	-21	10,211	-0.21%
2023/12/29	0	0.00	6	18.48	18.52	-6	9,874	-0.06%
2023/12/28	0	0.00	36.7	18.48	18.46	-36.7	9,752	-0.38%
2023/12/27	2	18.30	11	18.48	18.49	-9	9,703	-0.09%
2023/12/26	2	18.26	14.9	18.23	18.26	-12.9	9,420	-0.14%
2023/12/25	0	0.00	35	18.14	18.14	-35	9,260	-0.38%
2023/12/21	2	17.94	11	17.94	17.95	-9	8,802	-0.10%
2023/12/20	0	0.00	4	18.07	18.05	-4	8,759	-0.05%
2023/12/19	2	17.92	8	17.94	17.98	-6	8,430	-0.07%
2023/12/18	0	0.00	1	17.97	18.03	-1	8,501	-0.01%
2023/12/15	0	0.00	8	18.11	18.03	-8	8,414	-0.10%
2023/12/14	0	0.00	53	17.99	18.01	-53	8,222	-0.64%
2023/12/13	0	0.00	62	17.74	17.78	-62	7,749	-0.80%
2023/12/12	0	0.00	1	17.73	17.65	-1	7,757	-0.01%
2023/12/07	0	0.00	1	17.53	17.49	-1	7,781	-0.01%
2023/12/05	0	0.00	1	17.48	17.50	-1	7,818	-0.01%
2023/11/30	0	0.00	50	17.68	17.69	-50	7,820	-0.64%
2023/11/29	0	0.00	1	17.67	17.66	-1	7,839	-0.01%
2023/11/24	2	17.65	2	17.68	17.64	0	7,616	0.00%
2023/11/21	0	0.00	23.5	17.79	17.79	-23.5	7,633	-0.31%
2023/11/20	0	0.00	2	17.57	17.58	-2	7,513	-0.03%
2023/11/17	0	0.00	6	17.54	17.53	-6	7,461	-0.08%
2023/11/16	0	0.00	10	17.43	17.44	-10	7,268	-0.14%
2023/11/15	1	17.57	27	17.48	17.46	-26	7,226	-0.36%
2023/11/14	2	17.33	4.3	17.34	17.33	-2.3	7,237	-0.03%
2023/11/13	0	0.00	2	17.33	17.28	-2	7,225	-0.03%
2023/11/10	0	0.00	5	17.03	17.07	-5	7,180	-0.07%
2023/11/09	0	0.00	2	17.16	17.18	-2	7,271	-0.03%
2023/11/08	0	0.00	6	17.15	17.13	-6	7,323	-0.08%
2023/11/07	1	16.96	0	0.00	16.99	1	7,284	0.01%
2023/11/06	0	0.00	2	17.03	16.98	-2	7,417	-0.03%
2023/11/02	2	16.62	2	16.63	16.71	0	7,439	0.00%
2023/10/30	3	16.42	0	0.00	16.40	3	7,811	0.04%
2023/10/27	2.1	16.36	0	0.00	16.35	2.1	8,009	0.03%
2023/10/24	5	16.59	0	0.00	16.67	5	8,648	0.06%
2023/10/23	2	16.67	0	0.00	16.63	2	8,708	0.02%
2023/10/19	1	16.83	0	0.00	16.85	1	9,178	0.01%
2023/10/18	5	16.87	0	0.00	16.82	5	9,258	0.05%
2023/10/17	0	0.00	2	17.21	17.10	-2	9,237	-0.02%
2023/10/12	5	17.25	5	17.25	17.28	0	9,979	0.00%
2023/10/11	0	0.00	2	17.35	17.21	-2	10,485	-0.02%
2023/10/06	0	0.00	12	17.12	17.09	-12	11,075	-0.11%
2023/09/28	0.1	16.72	0	0.00	16.71	0.1	11,666	0.00%
2023/09/27	1	16.62	0	0.00	16.61	1	11,727	0.01%
2023/09/21	0.2	16.66	0	0.00	16.61	0.2	12,518	0.00%
2023/09/19	1	17.00	0	0.00	16.98	1	12,578	0.01%
2023/09/18	30	17.13	0	0.00	17.06	30	12,658	0.24%
2023/09/15	0	0.00	1.1	17.27	17.28	-1.1	12,841	-0.01%
2023/09/14	0.1	17.09	1	17.10	17.14	-0.9	12,844	-0.01%
2023/09/13	15	16.86	0	0.00	16.86	15	13,021	0.12%
2023/09/11	2	16.90	0	0.00	16.70	2	13,595	0.01%
2023/09/08	2	16.92	0	0.00	16.90	2	13,902	0.01%
2023/09/07	41	17.07	0	0.00	17.04	41	14,633	0.28%
2023/09/06	4	17.20	0	0.00	17.18	4	14,850	0.03%
2023/09/05	0	0.00	50	17.10	17.16	-50	14,939	-0.33%
2023/09/01	0	0.00	3	17.05	17.01	-3	15,303	-0.02%
2023/08/31	1	17.10	0	0.00	17.07	1	15,420	0.01%
2023/08/29	0	0.00	5	16.91	16.99	-5	15,816	-0.03%
2023/08/28	0	0.00	1	16.90	16.92	-1	15,857	-0.01%
2023/08/25	0	0.00	1	16.95	16.88	-1	15,972	-0.01%
2023/08/24	0	0.00	8	17.37	17.33	-8	16,169	-0.05%
2023/08/23	0	0.00	4	17.01	17.02	-4	16,323	-0.02%
2023/08/22	1	16.90	52	16.87	16.87	-51	16,954	-0.30%
2023/08/21	2	16.74	0	0.00	16.74	2	17,253	0.01%
2023/08/18	0.2	16.86	0	0.00	16.79	0.2	17,212	0.00%
2023/08/16	0	0.00	1	16.81	16.92	-1	16,979	-0.01%
2023/08/15	32	17.40	2	17.38	17.25	30	17,041	0.18%
2023/08/14	0	0.00	102	17.09	17.12	-102	17,114	-0.60%	大賣/鉅額交易
2023/08/11	6	17.29	2	17.28	17.23	4	17,097	0.02%
2023/08/10	2	17.19	5	17.35	17.20	-3	17,044	-0.02%
2023/08/08	6	17.64	0	0.00	17.62	6	16,904	0.04%
2023/08/07	0	0.00	4	17.76	17.76	-4	16,812	-0.02%
2023/08/04	4	17.42	21	17.37	17.44	-17	16,742	-0.10%
2023/08/02	5	17.54	1	17.92	17.47	4	16,610	0.02%
2023/08/01	11	17.90	0	0.00	17.92	11	16,399	0.07%
2023/07/31	2.1	18.07	2	17.85	17.84	0.1	16,247	0.00%
2023/07/28	1	17.86	21	18.05	18.06	-20	15,908	-0.13%
2023/07/27	0	0.00	2	18.02	17.92	-2	15,626	-0.01%
2023/07/25	0	0.00	15	18.09	17.98	-15	15,259	-0.10%
2023/07/24	0	0.00	13	17.87	17.88	-13	14,764	-0.09%
2023/07/20	41	17.74	5	17.69	17.73	36	14,612	0.25%
2023/07/19	1	17.67	11	17.92	17.68	-10	14,575	-0.07%
2023/07/18	1	17.76	6	17.87	17.90	-5	14,455	-0.03%
2023/07/17	0	0.00	9	17.82	17.85	-9	14,178	-0.06%
2023/07/14	0.1	17.82	14	17.80	17.83	-13.9	13,975	-0.10%
2023/07/13	1	17.78	32.7	17.75	17.59	-31.7	13,456	-0.24%
2023/07/12	0	0.00	9.4	17.28	17.31	-9.4	12,792	-0.07%
2023/07/11	0	0.00	2	17.08	17.11	-2	12,509	-0.02%
2023/07/07	0.1	16.83	7	16.84	16.84	-6.9	12,416	-0.06%
2023/07/06	5.1	17.02	2	16.94	16.93	3.1	12,291	0.03%
2023/07/05	0.1	17.28	15	17.26	17.22	-14.9	12,159	-0.12%
2023/07/04	0.2	17.30	4	17.30	17.30	-3.8	12,128	-0.03%
2023/07/03	0	0.00	1	16.96	17.08	-1	11,735	-0.01%
2023/06/30	1	16.78	2	16.73	16.82	-1	11,574	-0.01%
2023/06/29	0.1	16.76	5	16.93	16.76	-5	11,565	-0.04%
2023/06/28	0.1	16.72	0	0.00	16.73	0.1	11,475	0.00%
2023/06/27	5	16.67	0	0.00	16.67	5	11,457	0.04%
2023/06/26	1	16.83	0	0.00	16.82	1	11,363	0.01%
2023/06/21	1	16.95	0.1	16.91	16.98	0.9	11,469	0.01%
2023/06/20	14.1	17.00	14	17.00	16.96	0.1	11,398	0.00%
2023/06/19	0.1	17.06	7	17.07	17.11	-6.9	11,412	-0.06%
2023/06/16	1.4	17.09	5	17.09	17.05	-3.6	11,176	-0.03%
2023/06/15	0.3	17.08	7	17.07	17.11	-6.7	10,985	-0.06%
2023/06/14	0.3	16.93	11	16.97	16.97	-10.7	10,657	-0.10%
2023/06/13	1	16.93	30	16.84	16.92	-29	10,349	-0.28%
2023/06/12	0	0.00	11	16.53	16.51	-11	9,615	-0.11%
2023/06/09	1	16.35	8	16.31	16.37	-7	9,423	-0.07%
2023/06/08	1.1	16.15	5	16.30	16.17	-4	9,368	-0.04%
2023/06/07	0.1	16.27	8	16.32	16.38	-7.9	9,343	-0.08%
2023/06/06	4.1	16.16	1	16.18	16.15	3.1	9,051	0.03%
2023/06/05	1.1	16.20	5	16.16	16.13	-4	9,032	-0.04%
2023/06/02	3.1	16.22	18	16.23	16.18	-14.9	9,094	-0.16%
2023/06/01	20.1	15.96	0	0.00	16.01	20.1	9,022	0.22%
2023/05/31	1.1	16.07	0	0.00	16.13	1.1	9,047	0.01%
2023/05/30	20	16.13	30.1	16.18	16.18	-10.1	8,949	-0.11%
2023/05/29	0	0.00	46.2	16.12	16.12	-46.2	8,793	-0.53%
2023/05/26	1	15.87	19.3	15.86	15.91	-18.3	8,459	-0.22%
2023/05/25	0	0.00	11.2	15.49	15.50	-11.2	7,882	-0.14%
2023/05/24	0	0.00	6	15.20	15.25	-6	7,636	-0.08%
2023/05/19	1	15.29	5	15.27	15.28	-4	7,650	-0.05%
2023/05/18	0	0.00	23.2	15.19	15.20	-23.2	7,519	-0.31%
2023/05/17	0	0.00	3	15.00	15.05	-3	7,458	-0.04%
2023/05/15	5	14.71	0	0.00	14.74	5	7,419	0.07%
2023/05/12	1	14.74	0	0.00	14.80	1	7,488	0.01%
2023/05/10	2	14.86	0	0.00	14.88	2	7,696	0.03%
2023/05/08	0	0.00	3	15.00	15.00	-3	7,741	-0.04%
2023/05/05	0	0.00	1	14.89	14.88	-1	7,789	-0.01%
2023/05/03	18	14.83	0	0.00	14.83	18	8,024	0.22%
2023/05/02	2	14.87	0	0.00	14.85	2	8,105	0.02%
2023/04/28	1.1	14.75	1	14.79	14.79	0.1	8,332	0.00%
2023/04/26	0	14.49	0	0.00	14.52	0	8,493	0.00%
2023/04/25	3.2	14.64	4	14.55	14.57	-0.8	8,517	-0.01%
2023/04/24	1	14.84	0	0.00	14.86	1	8,363	0.01%
2023/04/21	6	14.98	0.3	14.95	14.88	5.7	8,340	0.07%
2023/04/20	2.1	15.03	0	0.00	14.98	2.1	8,322	0.03%
2023/04/19	0.3	15.03	20	15.05	15.01	-19.7	8,376	-0.23%
2023/04/18	3.1	15.09	0	0.00	15.09	3.1	8,312	0.04%
2023/04/17	3	15.13	0	0.00	15.15	3	8,285	0.04%
2023/04/13	2.4	15.16	0	0.00	15.10	2.4	8,251	0.03%
2023/04/12	3	15.22	13	15.21	15.23	-10	8,137	-0.12%
2023/04/10	1	15.23	0	0.00	15.24	1	8,171	0.01%
2023/04/07	1	15.22	0	0.00	15.24	1	8,165	0.01%
2023/04/06	0	15.28	0	0.00	15.24	0	8,107	0.00%
2023/03/31	11.7	15.45	0	0.00	15.38	11.7	8,098	0.14%
2023/03/30	3	15.32	6	15.32	15.32	-3	8,008	-0.04%
2023/03/28	1	15.16	2	15.17	15.16	-1	8,007	-0.01%
2023/03/24	2	15.39	10	15.41	15.47	-8	8,071	-0.10%
2023/03/23	0	0.00	22	15.35	15.34	-22	7,919	-0.28%
2023/03/22	0	0.00	5.1	15.22	15.24	-5.1	7,785	-0.07%
2023/03/21	2	15.00	2	15.00	15.01	0	7,628	0.00%
2023/03/17	0.2	14.94	2	14.94	14.97	-1.8	7,617	-0.02%
2023/03/16	2	14.76	0	0.00	14.74	2	7,577	0.03%
2023/03/14	0.2	14.76	0	0.00	14.75	0.2	7,566	0.00%
2023/03/13	2	14.78	4	14.80	14.93	-2	7,571	-0.03%
2023/03/10	2	14.89	0	0.00	14.87	2	7,480	0.03%
2023/03/09	1	15.15	0	0.00	15.13	1	7,573	0.01%
2023/03/07	0	0.00	1	15.20	15.25	-1	7,514	-0.01%
2023/03/06	1	15.07	18.1	15.08	15.12	-17.1	7,416	-0.23%
2023/03/03	0.1	14.96	2	15.02	14.92	-1.9	7,237	-0.03%
2023/03/02	1	14.81	7	14.87	14.90	-6	7,254	-0.08%
2023/03/01	1	14.50	4	14.91	14.93	-3	7,229	-0.04%
2023/02/24	0.7	14.86	3	14.80	14.70	-2.3	7,110	-0.03%
2023/02/23	5	14.80	0	0.00	14.84	5	7,099	0.07%
2023/02/22	4.2	14.59	0	0.00	14.61	4.2	7,134	0.06%
2023/02/21	0	0.00	1	14.82	14.81	-1	7,183	-0.01%
2023/02/20	5	14.78	0	0.00	14.76	5	7,433	0.07%
2023/02/17	1	14.73	0	0.00	14.74	1	7,692	0.01%
2023/02/15	2	14.76	10	14.75	14.71	-8	8,110	-0.10%
2023/02/14	2	14.99	15	14.95	14.97	-13	8,036	-0.16%
2023/02/13	1	14.85	0	0.00	14.87	1	8,117	0.01%
2023/02/09	1	14.92	0	0.00	14.96	1	8,128	0.01%
2023/02/08	0.7	14.95	3	14.94	14.94	-2.3	8,122	-0.03%
2023/02/07	1	14.63	11	14.66	14.66	-10	8,011	-0.12%
2023/02/06	0	0.00	7	14.76	14.70	-7	8,017	-0.09%
2023/02/03	1	14.83	2	14.84	14.88	-1	8,007	-0.01%
2023/02/02	0	0.00	36	14.87	14.88	-36	7,940	-0.45%
2023/01/31	11.7	14.65	0	0.00	14.53	11.7	7,746	0.15%
2023/01/30	3	14.58	23	14.64	14.67	-20	7,726	-0.26%
2023/01/16	10	14.45	1	14.45	14.40	9	7,755	0.12%
2023/01/13	11	14.47	24	14.53	14.34	-13	7,786	-0.17%
2023/01/12	6	14.35	0	0.00	14.30	6	7,868	0.08%
2023/01/11	1	14.35	2	14.34	14.34	-1	7,960	-0.01%
2023/01/10	0	14.32	25	14.33	14.33	-25	8,051	-0.31%
2023/01/09	1	14.14	14	14.16	14.23	-13	8,198	-0.16%
2023/01/06	0	13.84	4	13.83	13.83	-4	8,176	-0.05%
2023/01/04	7	13.64	0	0.00	13.65	7	8,366	0.08%
2023/01/03	2	13.53	2	13.58	13.67	0	8,789	0.00%
2022/12/30	1.8	13.60	2	13.59	13.55	-0.2	8,881	0.00%
2022/12/29	1.2	13.40	1	13.48	13.48	0.2	8,962	0.00%
2022/12/28	8.1	13.51	0	0.00	13.50	8.1	9,133	0.09%
2022/12/27	2	13.74	3	13.81	13.74	-1	9,196	-0.01%
2022/12/26	2	13.66	0	0.00	13.68	2	9,320	0.02%
2022/12/23	3.1	13.67	0	0.00	13.67	3.1	9,553	0.03%
2022/12/22	1	13.85	1	13.87	13.85	0	9,785	0.00%
2022/12/21	1	13.75	1.4	13.76	13.69	-0.4	10,201	0.00%
2022/12/20	12.1	13.86	0	0.00	13.68	12.1	10,374	0.12%
2022/12/19	0.2	14.00	0	0.00	13.96	0.2	10,768	0.00%
2022/12/16	5.1	13.98	5	13.96	14.03	0.1	11,049	0.00%
2022/12/15	6	14.23	16	14.24	14.26	-10	11,061	-0.09%
2022/12/14	17	14.31	8	14.28	14.33	9	11,089	0.08%
2022/12/13	13	14.12	2	14.23	14.14	11	11,110	0.10%
2022/12/12	6	14.12	2	14.15	14.18	4	11,188	0.04%
2022/12/08	8	14.09	5	14.12	14.10	3	11,352	0.03%
2022/12/07	2	14.30	2	14.31	14.25	0	11,458	0.00%
2022/12/06	8.7	14.50	0	0.00	14.42	8.7	11,445	0.08%
2022/12/05	0	0.00	1	14.76	14.69	-1	11,618	-0.01%
2022/12/02	1	14.58	0	0.00	14.67	1	11,739	0.01%
2022/12/01	10	14.79	10.2	14.75	14.69	-0.2	11,906	0.00%
2022/11/30	3.4	14.33	3	14.40	14.45	0.4	11,773	0.00%
2022/11/29	5	14.17	5	14.26	14.29	0	11,888	0.00%
2022/11/28	5	14.29	2	14.29	14.24	3	12,067	0.02%
2022/11/25	1	14.47	2	14.49	14.49	-1	12,322	-0.01%
2022/11/24	0	0.00	25	14.50	14.53	-25	12,330	-0.20%
2022/11/23	12	14.39	10	14.40	14.34	2	12,294	0.02%
2022/11/22	10	14.30	0	0.00	14.32	10	12,550	0.08%
2022/11/18	0	0.00	9	14.54	14.34	-9	12,568	-0.07%
2022/11/17	0	0.00	27	14.25	14.40	-27	12,549	-0.22%
2022/11/16	5	14.29	23	14.35	14.36	-18	12,512	-0.14%
2022/11/15	1	14.30	121.3	14.10	14.33	-120.3	12,365	-0.97%	大賣/鉅額交易
2022/11/14	20	13.87	5	13.82	13.86	15	12,084	0.12%
2022/11/11	1	13.75	1.3	13.76	13.74	-0.3	12,025	0.00%
2022/11/10	0.2	13.14	1	13.17	13.15	-0.8	11,709	-0.01%
2022/11/09	2	13.23	3.5	13.18	13.23	-1.5	11,775	-0.01%
2022/11/08	0	0.00	8	12.89	12.84	-8	11,803	-0.07%
2022/11/07	0	0.00	10.1	12.70	12.76	-10.1	11,873	-0.09%
2022/11/04	2	12.49	2	12.44	12.58	0	11,880	0.00%
2022/11/03	2	12.47	1	12.52	12.56	1	11,927	0.01%
2022/11/02	1.1	12.60	0	0.00	12.66	1.1	11,923	0.01%
2022/11/01	1	12.49	1.1	12.51	12.57	-0.1	11,987	0.00%
2022/10/31	0.1	12.34	0	0.00	12.52	0.1	12,101	0.00%
2022/10/27	20	12.45	41	12.42	12.46	-21	12,256	-0.17%
2022/10/26	4	12.27	0	0.00	12.29	4	12,369	0.03%
2022/10/25	2.1	12.26	3	12.33	12.25	-0.9	12,355	-0.01%
2022/10/24	0.3	12.57	0	0.00	12.52	0.3	12,126	0.00%
2022/10/21	1	12.47	0	0.00	12.45	1	12,116	0.01%
2022/10/19	0	0.00	10	12.76	12.60	-10	11,973	-0.08%
2022/10/18	0	0.00	2	12.63	12.74	-2	11,909	-0.02%
2022/10/17	3	12.58	0	0.00	12.65	3	11,937	0.03%
2022/10/14	3	12.83	7	12.84	12.82	-4	11,853	-0.03%
2022/10/12	1	12.49	20	12.58	12.53	-19	11,846	-0.16%
2022/10/11	12.1	12.66	10	12.62	12.56	2.1	11,820	0.02%
2022/10/06	2	13.38	0	0.00	13.39	2	11,478	0.02%
2022/10/05	2	13.30	19	13.33	13.32	-17	11,712	-0.15%
2022/10/04	0	0.00	6	12.90	12.98	-6	11,704	-0.05%
2022/10/03	1.1	12.65	0	0.00	12.60	1.1	11,642	0.01%
2022/09/30	8.3	12.68	1	12.69	12.74	7.3	11,687	0.06%
2022/09/29	5.1	12.85	0	0.00	12.82	5.1	11,704	0.04%
2022/09/28	13.2	12.92	5	12.91	12.85	8.2	11,624	0.07%
2022/09/27	1.1	13.20	0	0.00	13.20	1.1	11,473	0.01%
2022/09/26	11.1	13.21	3.5	13.27	13.17	7.6	11,739	0.07%
2022/09/23	8.2	13.52	0	0.00	13.52	8.2	11,915	0.07%
2022/09/22	8.1	13.59	0	0.00	13.65	8.1	11,970	0.07%
2022/09/21	3.1	13.80	20	13.81	13.82	-16.9	11,918	-0.14%
2022/09/20	7	13.92	5	13.88	13.96	2	11,897	0.02%
2022/09/19	18	13.86	7	13.89	13.84	11	12,012	0.09%
2022/09/16	14.1	13.91	0	0.00	13.89	14.1	12,038	0.12%
2022/09/15	0	0.00	1	14.10	14.07	-1	12,342	-0.01%
2022/09/14	27	14.05	1	14.04	14.04	26	12,704	0.20%
2022/09/13	6	14.26	7	14.32	14.28	-1	12,659	-0.01%
2022/09/12	0	0.00	17	14.21	14.19	-17	12,903	-0.13%
2022/09/08	0.6	13.93	0.2	13.98	13.95	0.4	13,206	0.00%
2022/09/07	7.2	13.83	0	0.00	13.81	7.2	13,163	0.05%
2022/09/06	7	14.07	6	14.16	14.03	1	13,093	0.01%
2022/09/05	30.1	13.99	5	14.09	14.03	25.1	13,137	0.19%
2022/09/02	30.1	14.04	0	0.00	14.03	30.1	13,245	0.23%
2022/09/01	50.1	14.19	0	0.00	14.16	50.1	13,100	0.38%
2022/08/31	2	14.48	10	14.39	14.49	-8	12,834	-0.06%
2022/08/30	1.3	14.32	1	14.38	14.38	0.3	12,871	0.00%
2022/08/29	15	14.27	1	14.33	14.28	14	12,919	0.11%
2022/08/26	0	0.00	10	14.72	14.67	-10	12,749	-0.08%
2022/08/25	0	0.00	4	14.60	14.61	-4	12,759	-0.03%
2022/08/24	43.1	14.47	0	0.00	14.50	43.1	12,919	0.33%
2022/08/23	10.1	14.55	5	14.55	14.54	5.1	13,028	0.04%
2022/08/22	6	14.74	2	14.71	14.72	4	13,138	0.03%
2022/08/19	5	14.89	1	14.99	14.92	4	13,147	0.03%
2022/08/17	11	14.92	0	0.00	14.98	11	13,218	0.08%
2022/08/16	1	15.01	0.1	15.05	14.98	0.9	13,274	0.01%
2022/08/15	1	15.16	14	15.18	15.22	-13	13,249	-0.10%
2022/08/12	3	15.06	46	15.08	15.06	-43	13,173	-0.33%
2022/08/11	1	14.93	0	0.00	14.96	1	13,265	0.01%
2022/08/10	16	14.74	0	0.00	14.72	16	13,347	0.12%
2022/08/09	3	14.76	6	14.82	14.86	-3	13,365	-0.02%
2022/08/08	17	14.80	9	14.84	14.85	8	13,472	0.06%
2022/08/04	3.1	14.47	2	14.54	14.55	1.1	13,782	0.01%
2022/08/03	7	14.49	1	14.50	14.51	6	13,767	0.04%
2022/08/02	11	14.37	0	0.00	14.43	11	14,030	0.08%
2022/08/01	5	14.61	0	0.00	14.66	5	14,102	0.04%
2022/07/29	2.3	14.68	0	0.00	14.68	2.3	14,264	0.02%
2022/07/28	1	14.65	0	0.00	14.59	1	14,348	0.01%
2022/07/27	1	14.50	0	0.00	14.56	1	14,332	0.01%
2022/07/26	2	14.50	1	14.42	14.46	1	14,410	0.01%
2022/07/25	0	0.00	2	14.62	14.63	-2	14,536	-0.01%
2022/07/22	1	14.70	3	14.73	14.68	-2	14,811	-0.01%
2022/07/21	4	14.56	0	0.00	14.70	4	15,551	0.03%
2022/07/20	2	14.38	0.1	14.50	14.39	2	15,668	0.01%
2022/07/19	2	14.25	14	14.27	14.27	-12	16,185	-0.07%
2022/07/18	1	14.37	14	14.30	14.31	-13	16,688	-0.08%
2022/07/15	1	14.21	1	14.03	14.21	0	16,789	0.00%
2022/07/14	0	0.00	1	13.97	13.96	-1	16,882	-0.01%
2022/07/13	5	13.74	8	13.84	13.85	-3	17,012	-0.02%
2022/07/12	6	13.49	3	13.49	13.48	3	17,008	0.02%
2022/07/11	1	13.75	10	13.81	13.80	-9	17,665	-0.05%
2022/07/08	8	13.90	14	13.95	13.90	-6	17,839	-0.03%
2022/07/07	3	13.63	30	13.49	13.74	-27	18,003	-0.15%
2022/07/06	13	13.37	0	0.00	13.24	13	18,312	0.07%
2022/07/05	19	13.58	2	13.61	13.56	17	19,491	0.09%
2022/07/04	1	13.50	0	0.00	13.45	1	20,239	0.00%
2022/07/01	33.2	13.74	10	13.59	13.58	23.2	20,803	0.11%
2022/06/30	14.3	14.18	106	14.16	14.09	-91.7	20,734	-0.44%	大賣/
2022/06/29	3	14.42	1	14.54	14.45	2	20,720	0.01%
2022/06/28	4	14.53	0	0.00	14.57	4	20,721	0.02%
2022/06/27	100	14.77	2	14.74	14.73	98	20,805	0.47%
2022/06/24	3	14.48	8	14.58	14.45	-5	20,899	-0.02%
2022/06/23	13	14.44	8	14.46	14.40	5	21,038	0.02%
2022/06/22	26.1	14.79	0	0.00	14.69	26.1	20,678	0.13%
2022/06/21	2	15.00	0	0.00	15.09	2	20,474	0.01%
2022/06/20	7	14.83	5	14.81	14.76	2	20,491	0.01%
2022/06/17	27.1	14.89	0	0.00	14.90	27.1	20,332	0.13%
2022/06/16	22	15.19	1	15.49	15.13	21	19,957	0.11%
2022/06/15	18	15.27	0	0.00	15.25	18	20,037	0.09%
2022/06/14	7	15.24	0	0.00	15.36	7	20,322	0.03%
2022/06/13	6	15.42	0	0.00	15.40	6	20,776	0.03%
2022/06/08	0	0.00	5	15.95	15.92	-5	22,281	-0.02%
2022/06/07	0.1	15.78	0	0.00	15.74	0.1	22,477	0.00%
2022/06/02	0	15.87	0	0.00	15.80	0	24,122	0.00%
2022/06/01	4	16.02	1	16.00	15.96	3	25,330	0.01%
2022/05/31	1	15.92	0	0.00	15.95	1	25,536	0.00%
2022/05/30	0.3	15.71	2	15.76	15.77	-1.7	25,459	-0.01%
2022/05/27	0	0.00	3	15.37	15.42	-3	25,444	-0.01%
2022/05/25	1	15.35	0	0.00	15.32	1	25,883	0.00%
2022/05/24	4.1	15.20	0	0.00	15.15	4.1	26,567	0.02%
2022/05/23	1	15.43	0	0.00	15.41	1	26,587	0.00%
2022/05/20	3	15.45	1	15.38	15.45	2	27,101	0.01%
2022/05/19	1	15.24	0	0.00	15.32	1	27,147	0.00%
2022/05/18	1.1	15.51	3	15.52	15.51	-1.9	27,084	-0.01%
2022/05/17	0	0.00	4	15.34	15.37	-4	27,107	-0.01%
2022/05/16	0	0.00	6	15.20	15.18	-6	27,197	-0.02%
2022/05/13	0	0.00	4	15.07	15.11	-4	27,422	-0.01%
2022/05/12	23	15.01	0	0.00	14.92	23	27,802	0.08%
2022/05/11	0	0.00	1	15.15	15.12	-1	27,620	0.00%
2022/05/10	8	14.91	79.9	14.83	15.08	-71.9	27,643	-0.26%
2022/05/09	3	15.09	7	15.10	15.07	-4	27,519	-0.01%
2022/05/06	6.3	15.25	1	15.20	15.28	5.3	27,527	0.02%
2022/05/05	1	15.57	13	15.61	15.57	-12	27,728	-0.04%
2022/05/04	11	15.35	10	15.36	15.36	1	28,009	0.00%
2022/05/03	13.1	15.39	5	15.35	15.33	8.1	28,510	0.03%
2022/04/29	1	15.47	24	15.39	15.40	-23	28,744	-0.08%
2022/04/28	22	15.19	1	15.23	15.23	21	29,240	0.07%
2022/04/27	33	15.02	11	14.98	15.09	22	29,309	0.08%
2022/04/26	12	15.34	1	15.32	15.31	11	28,911	0.04%
2022/04/25	29	15.33	1	15.45	15.33	28	29,443	0.10%
2022/04/22	16	15.67	2	15.70	15.71	14	29,162	0.05%
2022/04/21	4	15.93	6	15.93	15.90	-2	29,114	-0.01%
2022/04/20	17	15.78	1	15.80	15.82	16	29,187	0.05%
2022/04/19	10	15.77	4	15.76	15.70	6	29,134	0.02%
2022/04/18	27	15.68	10	15.69	15.65	17	29,234	0.06%
2022/04/15	31.3	15.71	0	0.00	15.68	31.3	29,229	0.11%
2022/04/14	4.1	16.04	3	16.03	16.03	1.1	28,961	0.00%
2022/04/13	17	15.93	4	15.95	16.04	13	29,199	0.04%
2022/04/12	16	15.69	3	15.70	15.70	13	29,207	0.04%
2022/04/11	123	15.78	0	0.00	15.69	123	28,947	0.43%	大買/鉅額交易
2022/04/08	54.3	16.03	1	16.11	16.04	53.3	27,781	0.19%
2022/04/07	65	16.20	2	16.18	16.11	63	26,888	0.23%
2022/04/06	7	16.36	0	0.00	16.41	7	26,149	0.03%
2022/04/01	11	16.60	1	16.65	16.64	10	25,797	0.04%
2022/03/31	1.4	16.85	11	16.86	16.81	-9.6	25,776	-0.04%
2022/03/30	0	0.00	4	16.89	16.88	-4	25,933	-0.02%
2022/03/29	17.8	16.75	1	16.70	16.73	16.8	26,083	0.06%
2022/03/28	24.4	16.71	5	16.72	16.78	19.4	25,972	0.07%
2022/03/25	30.3	16.99	1	16.99	16.98	29.3	25,883	0.11%
2022/03/24	0.1	16.91	0	0.00	16.95	0.1	25,834	0.00%
2022/03/23	16	16.96	15	16.97	16.95	1	25,715	0.00%
2022/03/22	0.1	16.83	0	0.00	16.80	0.1	25,757	0.00%
2022/03/21	36	16.89	26	16.90	16.83	10	25,675	0.04%
2022/03/18	4	16.70	2	16.72	16.73	2	25,632	0.01%
2022/03/17	6	16.64	40	16.69	16.78	-34	25,491	-0.13%
2022/03/16	16	16.08	0	0.00	16.15	16	25,130	0.06%
2022/03/15	82.2	16.14	0	0.00	16.11	82.2	24,577	0.33%
2022/03/14	21.3	16.52	2	16.60	16.50	19.3	23,695	0.08%
2022/03/11	16	16.67	1	16.78	16.68	15	23,398	0.06%
2022/03/10	23	16.84	2	16.92	16.90	21	23,247	0.09%
2022/03/09	31	16.41	2	16.39	16.42	29	23,071	0.13%
2022/03/08	71.1	16.32	113	16.30	16.22	-41.9	22,900	-0.18%	大賣/
2022/03/07	93.7	16.80	8	16.79	16.75	85.7	21,843	0.39%
2022/03/04	16.5	17.25	0	0.00	17.22	16.5	20,768	0.08%
2022/03/03	1.2	17.48	2	17.55	17.45	-0.8	20,607	0.00%
2022/03/02	16.1	17.39	3	17.41	17.42	13.1	20,814	0.06%
2022/03/01	1	17.54	11	17.54	17.53	-10	20,657	-0.05%
2022/02/25	31	17.29	0	0.00	17.23	31	20,648	0.15%
2022/02/24	37.2	17.35	0	0.00	17.24	37.2	20,455	0.18%
2022/02/23	6	17.64	2	17.63	17.71	4	19,855	0.02%
2022/02/22	23	17.58	0	0.00	17.62	23	20,062	0.11%
2022/02/21	2	17.72	3	17.81	17.85	-1	19,793	0.00%
2022/02/18	7	17.80	2	17.84	17.87	5	19,934	0.03%
2022/02/17	1	17.97	0	0.00	17.90	1	20,115	0.00%
2022/02/16	3	17.86	8	17.89	17.91	-5	20,429	-0.02%
2022/02/15	12.6	17.66	2	17.74	17.63	10.6	20,841	0.05%
2022/02/14	28.1	17.69	15	17.64	17.65	13.1	20,557	0.06%
2022/02/11	15	18.03	5	18.05	18.06	10	20,227	0.05%
2022/02/10	12	18.10	11	18.09	18.12	1	20,784	0.00%
2022/02/09	5	17.86	2	17.89	17.95	3	20,838	0.01%
2022/02/08	40	17.79	3	17.80	17.79	37	21,179	0.17%
2022/02/07	20	17.69	6	17.65	17.67	14	21,046	0.07%
2022/01/26	41	17.74	2	17.79	17.69	39	20,705	0.19%
2022/01/25	11	17.81	1	17.80	17.81	10	20,540	0.05%
2022/01/24	0	0.00	4	18.01	18.05	-4	20,119	-0.02%
2022/01/21	35.2	17.92	0	0.00	17.84	35.2	19,919	0.18%
2022/01/20	10.1	18.09	2	18.16	18.17	8.1	19,337	0.04%
2022/01/19	24	18.24	4	18.25	18.20	20	19,241	0.10%
2022/01/18	39.5	18.49	3	18.56	18.42	36.5	19,116	0.19%
2022/01/17	12.1	19.03	54	19.04	19.06	-41.9	18,411	-0.23%
2022/01/14	29	18.72	6	18.72	18.78	23	18,099	0.13%
2022/01/13	13	18.88	3	18.87	18.88	10	17,753	0.06%
2022/01/12	10	18.77	8	18.87	18.80	2	17,639	0.01%
2022/01/11	18	18.73	4	18.79	18.75	14	17,639	0.08%
2022/01/10	13	18.70	10	18.76	18.83	3	17,562	0.02%
2022/01/07	21	18.86	12	18.99	18.83	9	17,563	0.05%
2022/01/06	33	18.99	6	18.98	19.01	27	17,197	0.16%
2022/01/05	0	0.00	7	19.40	19.32	-7	17,072	-0.04%
2022/01/04	0	0.00	28.5	19.24	19.26	-28.5	17,069	-0.17%
2022/01/03	1	19.17	0	0.00	18.97	1	16,901	0.01%
2021/12/30	0	0.00	6	19.00	18.99	-6	16,969	-0.04%
2021/12/29	0	0.00	11	19.01	19.02	-11	17,228	-0.06%
2021/12/28	0	0.00	40.5	18.93	18.96	-40.5	17,563	-0.23%
2021/12/27	0	0.00	5	18.82	18.80	-5	17,709	-0.03%
2021/12/24	12	18.63	3	18.67	18.60	9	18,427	0.05%
2021/12/23	0	0.00	14.6	18.56	18.54	-14.6	18,563	-0.08%
2021/12/22	3	18.40	1	18.41	18.43	2	19,112	0.01%
2021/12/21	0	0.00	15	18.34	18.36	-15	19,086	-0.08%
2021/12/20	1	18.11	7	18.19	18.15	-6	19,044	-0.03%
2021/12/16	0	0.00	16	18.34	18.37	-16	18,968	-0.08%
2021/12/15	2	18.14	0	0.00	18.12	2	19,418	0.01%
2021/12/14	3	18.07	1	18.13	18.10	2	19,484	0.01%
2021/12/10	1	18.26	0	0.00	18.33	1	19,635	0.01%
2021/12/09	1	18.37	2	18.37	18.34	-1	19,655	-0.01%
2021/12/08	0	0.00	20.4	18.47	18.39	-20.4	19,708	-0.10%
2021/12/07	1	18.25	15	18.19	18.28	-14	19,621	-0.07%
2021/12/06	0	0.00	6	18.36	18.31	-6	19,626	-0.03%
2021/12/03	0.4	18.30	14	18.37	18.34	-13.6	19,826	-0.07%
2021/12/02	6	18.25	10	18.42	18.35	-4	19,893	-0.02%
2021/12/01	0	0.00	17.6	18.06	18.23	-17.6	20,062	-0.09%
2021/11/30	0	0.00	9	18.11	17.95	-9	20,299	-0.04%
2021/11/29	5	17.69	2	17.87	17.83	3	20,539	0.01%
2021/11/26	35.5	17.93	2	17.82	17.79	33.5	20,726	0.16%
2021/11/25	0	0.00	2	18.03	18.09	-2	20,586	-0.01%
2021/11/24	8	18.11	1	18.01	18.06	7	20,669	0.03%
2021/11/23	5	18.18	1	18.16	18.16	4	20,564	0.02%
2021/11/22	2	18.40	5	18.42	18.40	-3	20,589	-0.01%
2021/11/19	2	18.42	29	18.47	18.45	-27	20,531	-0.13%
2021/11/18	0	0.00	82	18.36	18.37	-82	20,303	-0.40%
2021/11/17	0	0.00	121	18.30	18.26	-121	20,162	-0.60%	大賣/鉅額交易
2021/11/16	0	0.00	35.1	18.22	18.20	-35.1	20,258	-0.17%
2021/11/15	2	18.17	34.8	18.20	18.16	-32.8	20,710	-0.16%
2021/11/12	0	0.00	89	18.02	18.00	-89	20,758	-0.43%
2021/11/11	4	17.86	8	17.78	17.83	-4	20,945	-0.02%
2021/11/10	0.4	17.90	0	0.00	17.98	0.4	21,660	0.00%
2021/11/09	0	0.00	20	18.00	17.95	-20	22,138	-0.09%
2021/11/08	16	17.66	53	17.75	17.76	-37	21,613	-0.17%
2021/11/05	2	17.49	25	17.62	17.65	-23	21,842	-0.11%
2021/11/04	0	0.00	7	17.41	17.39	-7	21,743	-0.03%
2021/11/03	0	0.00	5	17.41	17.39	-5	21,786	-0.02%
2021/11/02	0	0.00	3	17.43	17.38	-3	21,882	-0.01%
2021/11/01	0.1	17.34	4	17.34	17.35	-4	22,013	-0.02%
2021/10/29	7	17.24	0	0.00	17.25	7	22,273	0.03%
2021/10/28	13	17.34	1	17.41	17.36	12	22,322	0.05%
2021/10/27	1	17.39	10	17.34	17.40	-9	22,401	-0.04%
2021/10/26	4	17.28	9	17.27	17.29	-5	22,185	-0.02%
2021/10/25	2	17.04	19	17.02	17.11	-17	21,938	-0.08%
2021/10/22	2	17.05	0	0.00	17.09	2	22,165	0.01%
2021/10/21	4	17.16	0.3	17.14	17.02	3.7	22,176	0.02%
2021/10/20	1	17.15	0	0.00	17.10	1	22,079	0.00%
2021/10/19	0	0.00	65	17.12	17.10	-65	22,052	-0.29%
2021/10/18	5.6	16.97	2	17.04	16.87	3.6	22,080	0.02%
2021/10/15	1	17.00	10.5	16.89	17.00	-9.5	22,038	-0.04%
2021/10/14	0.1	16.58	2	16.55	16.56	-1.9	21,948	-0.01%
2021/10/13	22	16.55	4	16.57	16.53	18	21,982	0.08%
2021/10/12	4	16.72	1.1	16.73	16.72	2.9	21,838	0.01%
2021/10/08	9.1	17.01	7	17.07	16.97	2.1	21,957	0.01%
2021/10/07	0	0.00	6	16.88	17.04	-6	22,440	-0.03%
2021/10/06	20.3	16.61	3.1	16.61	16.64	17.2	22,760	0.08%
2021/10/05	18	16.47	4	16.56	16.64	14	22,988	0.06%
2021/10/04	8.1	16.70	0	0.00	16.67	8.1	22,554	0.04%
2021/10/01	57.5	16.84	0	0.00	16.81	57.5	22,393	0.26%
2021/09/30	12.2	17.01	4	17.00	17.13	8.2	21,602	0.04%
2021/09/29	108.4	17.12	2	17.11	17.15	106.4	21,437	0.50%	大買/鉅額交易
2021/09/28	6.3	17.49	0	0.00	17.49	6.3	21,207	0.03%
2021/09/27	0	0.00	12	17.60	17.60	-12	21,287	-0.06%
2021/09/24	1	17.54	3	17.53	17.55	-2	21,310	-0.01%
2021/09/22	8	17.24	31.7	17.24	17.32	-23.7	22,061	-0.11%
2021/09/17	3	17.65	2	17.68	17.64	1	21,532	0.00%
2021/09/16	1	17.50	0	0.00	17.52	1	21,742	0.00%
2021/09/15	0	0.00	1	17.56	17.59	-1	21,670	0.00%
2021/09/14	0	0.00	1	17.69	17.70	-1	21,868	0.00%
2021/09/13	1	17.60	0	0.00	17.63	1	22,074	0.00%
2021/09/10	1	17.64	0	0.00	17.73	1	22,458	0.00%
2021/09/08	10.2	17.58	1	17.60	17.53	9.2	22,527	0.04%
2021/09/06	3	17.90	14	17.97	17.89	-11	22,432	-0.05%
2021/09/03	2	17.75	28	17.79	17.91	-26	22,256	-0.12%
2021/09/02	0	0.00	7	17.81	17.67	-7	22,145	-0.03%
2021/09/01	0	0.00	11	17.65	17.76	-11	21,852	-0.05%
2021/08/31	7	17.34	0	0.00	17.55	7	21,609	0.03%
2021/08/30	0	0.00	13	17.44	17.47	-13	21,793	-0.06%
2021/08/27	2	17.17	5	17.27	17.32	-3	21,880	-0.01%
2021/08/26	5	17.16	9	17.37	17.22	-4	22,094	-0.02%
2021/08/25	4	17.14	4	17.22	17.20	0	22,174	0.00%
2021/08/24	6	17.06	2	17.07	17.06	4	22,432	0.02%
2021/08/23	10	16.88	30	17.02	17.03	-20	23,019	-0.09%
2021/08/20	24.2	16.62	0	0.00	16.57	24.2	23,224	0.10%
2021/08/19	52.3	16.67	3	16.79	16.63	49.3	23,161	0.21%
2021/08/18	21	16.77	5	16.70	17.02	16	22,591	0.07%
2021/08/17	72.9	16.98	7	16.96	16.95	65.9	22,622	0.29%
2021/08/16	24.4	17.60	4	17.59	17.58	20.4	22,120	0.09%
2021/08/13	54	17.79	3	17.80	17.77	51	21,684	0.24%
2021/08/12	14	18.00	6	18.01	17.97	8	21,271	0.04%
2021/08/11	2.1	17.97	12.5	18.00	17.97	-10.4	21,493	-0.05%
2021/08/10	16.2	18.15	0	0.00	18.08	16.2	21,854	0.07%
2021/08/09	3	18.16	1	18.20	18.19	2	22,606	0.01%
2021/08/05	6	18.35	12.9	18.37	18.42	-6.9	24,703	-0.03%
2021/08/04	0	0.00	5	18.19	18.26	-5	26,878	-0.02%
2021/08/03	7.2	18.08	82	18.08	18.11	-74.8	27,787	-0.27%
2021/08/02	1	18.03	1	18.02	18.03	0	28,229	0.00%
2021/07/30	0	0.00	3	17.85	17.83	-3	28,625	-0.01%
2021/07/29	0.1	17.90	11	17.85	17.92	-10.9	29,056	-0.04%
2021/07/28	28.4	17.67	9.4	17.59	17.63	19	29,856	0.06%
2021/07/27	4	17.99	11	17.95	17.92	-7	30,755	-0.02%
2021/07/26	3	17.87	2	17.87	17.84	1	31,732	0.00%
2021/07/23	7.1	18.00	13	18.06	17.93	-5.9	32,699	-0.02%
2021/07/22	1	18.08	3	17.96	17.98	-2	32,941	-0.01%
2021/07/21	16.1	17.80	22	17.84	17.78	-5.9	33,388	-0.02%
2021/07/20	5.2	17.87	11	17.88	17.84	-5.8	34,570	-0.02%
2021/07/19	1	18.01	0.5	18.02	17.99	0.5	35,369	0.00%
2021/07/16	1	18.06	22	18.14	18.21	-21	35,712	-0.06%
2021/07/15	0	0.00	20	18.31	18.35	-20	35,881	-0.06%
2021/07/14	1	18.20	11	18.18	18.21	-10	35,831	-0.03%
2021/07/13	2.2	18.19	46	18.27	18.15	-43.8	35,605	-0.12%
2021/07/12	2	18.01	16	18.01	18.02	-14	35,526	-0.04%
2021/07/09	4.1	17.77	0.1	17.76	17.79	4	35,343	0.01%
2021/07/08	3	17.99	19	17.95	17.97	-16	36,069	-0.04%
2021/07/07	2	17.94	41	17.96	17.93	-39	36,338	-0.11%
2021/07/06	2	18.04	5.2	17.98	17.92	-3.2	36,675	-0.01%
2021/07/05	4	17.90	28.3	17.95	17.98	-24.3	37,057	-0.07%
2021/07/02	0	17.66	3	17.73	17.70	-3	37,477	-0.01%
2021/07/01	17	17.75	55	17.75	17.66	-38	37,841	-0.10%
2021/06/30	5	17.80	37	17.84	17.79	-32	38,713	-0.08%
2021/06/29	0	0.00	14	17.73	17.70	-14	38,556	-0.04%
2021/06/28	0	0.00	20	17.61	17.60	-20	38,680	-0.05%
2021/06/25	2	17.66	7	17.69	17.61	-5	39,399	-0.01%
2021/06/24	0	0.00	3	17.63	17.60	-3	39,913	-0.01%
2021/06/23	1	17.50	7	17.59	17.61	-6	40,412	-0.01%
2021/06/22	9.1	17.28	0	0.00	17.24	9.1	40,591	0.02%
2021/06/21	10.4	17.37	0	0.00	17.35	10.4	40,800	0.03%
2021/06/18	6	17.77	37	17.81	17.73	-31	40,703	-0.08%
2021/06/17	0	0.00	10	17.70	17.79	-10	40,946	-0.02%
2021/06/16	7	17.71	1.2	17.79	17.74	5.8	41,523	0.01%
2021/06/15	4	17.74	11	17.82	17.82	-7	42,004	-0.02%
2021/06/11	0.1	17.70	8	17.75	17.65	-7.9	42,195	-0.02%
2021/06/10	2.1	17.45	2	17.59	17.63	0.1	42,239	0.00%
2021/06/09	1	17.39	0	0.00	17.34	1	42,127	0.00%
2021/06/08	15.2	17.44	1	17.51	17.41	14.2	42,417	0.03%
2021/06/07	3	17.35	5	17.32	17.46	-2	42,875	0.00%
2021/06/04	0	17.49	2	17.44	17.45	-2	43,029	0.00%
2021/06/03	1	17.51	7	17.55	17.55	-6	44,013	-0.01%
2021/06/02	2.1	17.46	1	17.46	17.45	1.1	44,728	0.00%
2021/06/01	4	17.72	1.3	17.71	17.62	2.7	45,561	0.01%
2021/05/31	8	17.38	72	17.60	17.62	-64	46,682	-0.14%
2021/05/28	2	17.26	21	17.27	17.34	-19	46,531	-0.04%
2021/05/27	16.1	17.04	25	17.05	17.13	-8.9	47,240	-0.02%
2021/05/26	11	17.26	3	17.27	17.21	8	49,168	0.02%
2021/05/25	55.2	17.19	6	17.18	17.28	49.2	49,583	0.10%
2021/05/24	8	16.84	22	16.90	16.92	-14	50,173	-0.03%
2021/05/21	21	16.79	196	16.96	16.85	-175	50,800	-0.34%	大賣/鉅額交易
2021/05/20	81	16.59	17	16.70	16.55	64	51,218	0.12%
2021/05/19	11.2	16.88	10	16.81	16.73	1.2	51,988	0.00%
2021/05/18	106.2	16.51	63	16.69	16.90	43.2	52,441	0.08%	大買/
2021/05/17	83.3	15.97	27	16.05	16.11	56.3	53,067	0.11%
2021/05/14	21	16.42	20	16.45	16.38	1	52,867	0.00%
2021/05/13	98.2	16.28	10	16.52	16.22	88.2	52,768	0.17%
2021/05/12	171	16.48	184.2	16.38	16.47	-13.2	52,031	-0.03%	大買/大賣/
2021/05/11	79.7	17.24	9.1	17.24	17.22	70.7	50,898	0.14%
2021/05/10	20.2	17.70	1	17.84	17.70	19.2	50,899	0.04%
2021/05/07	0	0.00	94	17.91	18.04	-94	52,265	-0.18%
2021/05/06	3	17.57	26	17.59	17.65	-23	53,493	-0.04%
2021/05/05	108.4	17.68	2	17.67	17.48	106.4	54,278	0.20%	大買/鉅額交易
2021/05/04	51.1	17.75	100.5	17.66	17.76	-49.5	56,203	-0.09%
2021/05/03	87	18.09	16	18.08	18.00	71	59,360	0.12%
2021/04/29	4.2	18.58	63	18.61	18.60	-58.8	61,756	-0.10%
2021/04/28	1	18.30	43	18.37	18.35	-42	62,654	-0.07%
2021/04/27	22	18.42	16	18.42	18.37	6	64,005	0.01%
2021/04/26	37	18.25	145.3	18.32	18.34	-108.3	64,712	-0.17%	大賣/鉅額交易
2021/04/23	9.3	17.91	60	17.91	18.04	-50.7	64,353	-0.08%
2021/04/22	9.1	17.82	13	17.86	17.76	-3.9	64,900	-0.01%
2021/04/21	13	17.89	7	17.88	17.83	6	65,398	0.01%
2021/04/20	7.1	17.96	310.1	17.90	17.96	-303	65,929	-0.46%	大賣/鉅額交易
2021/04/19	10.4	17.89	0	0.00	17.89	10.4	67,508	0.02%
2021/04/16	7.8	17.96	6	17.96	17.96	1.8	68,449	0.00%
2021/04/15	0	0.00	11	17.80	17.90	-11	68,634	-0.02%
2021/04/14	66.1	17.59	54	17.60	17.78	12.1	68,739	0.02%
2021/04/13	5.1	17.81	52	17.80	17.76	-46.9	68,907	-0.07%
2021/04/12	19	17.91	0.5	17.90	17.84	18.5	69,033	0.03%
2021/04/09	19	18.10	3	18.14	18.01	16	69,125	0.02%
2021/04/08	8.5	18.07	117.3	18.05	18.15	-108.8	68,801	-0.16%	大賣/鉅額交易
2021/04/07	21	17.95	12	17.99	17.99	9	67,971	0.01%
2021/04/06	10	17.95	69	17.97	17.96	-59	67,655	-0.09%
2021/04/01	13	17.70	11	17.75	17.71	2	66,875	0.00%
2021/03/31	4	17.71	19	17.74	17.70	-15	66,834	-0.02%
2021/03/30	6	17.86	50	17.81	17.87	-44	66,445	-0.07%
2021/03/29	27	17.75	77	17.76	17.70	-50	65,761	-0.08%
2021/03/26	22	17.48	30	17.51	17.56	-8	65,339	-0.01%
2021/03/25	10	17.20	72	17.33	17.35	-62	65,050	-0.10%
2021/03/24	19	17.29	1	17.28	17.27	18	64,893	0.03%
2021/03/23	41	17.45	10	17.59	17.41	31	64,779	0.05%
2021/03/22	27	17.32	7	17.36	17.40	20	64,984	0.03%
2021/03/19	39.4	17.33	8.2	17.34	17.33	31.2	66,058	0.05%
2021/03/18	11	17.61	14	17.66	17.57	-3	67,552	0.00%
2021/03/17	9.2	17.50	28.2	17.52	17.44	-19	70,413	-0.03%
2021/03/16	7.2	17.44	33	17.44	17.46	-25.8	72,674	-0.04%
2021/03/15	9	17.37	23	17.35	17.37	-14	73,466	-0.02%
2021/03/12	60	17.42	56.4	17.41	17.39	3.6	74,352	0.00%
2021/03/11	5	17.30	65.1	17.19	17.32	-60	75,143	-0.08%
2021/03/10	58.3	16.98	4	17.01	16.94	54.3	75,751	0.07%
2021/03/09	64	16.85	5	16.93	16.93	59	76,478	0.08%
2021/03/08	96.1	17.05	284	17.12	17.00	-187.9	76,493	-0.25%	大賣/鉅額交易
2021/03/05	52.2	16.99	23	17.03	17.09	29.2	76,700	0.04%
2021/03/04	139.2	17.25	1.1	17.17	17.20	138.1	76,767	0.18%	大買/鉅額交易
2021/03/03	26.3	17.37	63.6	17.47	17.58	-37.3	76,449	-0.05%
2021/03/02	109.6	17.56	29	17.68	17.35	80.6	77,252	0.10%	大買/
2021/02/26	220.7	17.59	26	17.60	17.54	194.7	77,405	0.25%	大買/鉅額交易
2021/02/25	51.2	17.87	60	17.93	17.95	-8.8	76,157	-0.01%
2021/02/24	126.5	17.88	6.5	17.88	17.79	120.1	76,938	0.16%	大買/鉅額交易
2021/02/23	113	17.93	19	17.91	18.00	94	77,011	0.12%	大買/
2021/02/22	51	18.16	84	18.12	18.08	-33	77,427	-0.04%
2021/02/19	138.1	17.99	49	18.02	18.04	89.1	78,003	0.11%	大買/
2021/02/18	71.5	18.13	43.9	18.18	18.17	27.6	78,249	0.04%
2021/02/17	104.1	18.13	235	18.12	18.13	-131	78,754	-0.17%	大買/大賣/鉅額交易
2021/02/05	91.3	17.62	91.2	17.65	17.61	0.2	78,509	0.00%
2021/02/04	29.2	17.47	31	17.56	17.46	-1.8	78,852	0.00%
2021/02/03	73.2	17.64	35	17.64	17.62	38.2	79,568	0.05%
2021/02/02	34.3	17.52	46.6	17.54	17.55	-12.3	80,301	-0.02%
2021/02/01	56.6	16.86	23	16.80	17.13	33.6	80,067	0.04%
2021/01/29	166.6	17.06	22	17.11	16.83	144.6	80,013	0.18%	大買/鉅額交易
2021/01/28	113.3	17.22	168	17.19	17.16	-54.8	78,716	-0.07%	大買/大賣/
2021/01/27	137.2	17.60	30	17.58	17.61	107.2	77,716	0.14%	大買/鉅額交易
2021/01/26	433.6	17.85	82.1	17.72	17.51	351.5	77,631	0.45%	大買/鉅額交易
2021/01/25	357.2	17.91	141	17.88	17.90	216.2	74,619	0.29%	大買/大賣/鉅額交易
2021/01/22	333.8	18.43	48	18.37	18.50	285.8	68,426	0.42%	大買/鉅額交易
2021/01/21	79	17.73	33	17.88	18.00	46	63,601	0.07%
2021/01/20	52.1	17.50	104	17.39	17.39	-51.9	61,628	-0.08%	大賣/
2021/01/19	121	17.26	151	17.22	17.38	-30	60,022	-0.05%	大買/大賣/
2021/01/18	48.3	16.79	34	16.86	16.93	14.3	59,041	0.02%
2021/01/15	121.7	17.12	166	17.24	17.01	-44.4	58,861	-0.08%	大買/大賣/
2021/01/14	121.2	17.01	72	16.98	17.01	49.2	57,342	0.09%	大買/
2021/01/13	51.2	16.78	171	16.80	16.91	-119.8	56,934	-0.21%	大賣/鉅額交易
2021/01/12	154.1	16.64	79	16.62	16.55	75.1	56,808	0.13%	大買/
2021/01/11	77	16.98	271	16.77	17.23	-194	53,809	-0.36%	大賣/鉅額交易
2021/01/08	28	16.31	64	16.32	16.43	-36	52,386	-0.07%
2021/01/07	49	16.04	163	16.06	16.12	-114	52,688	-0.22%	大賣/鉅額交易
2021/01/06	72.1	15.89	54	16.04	15.85	18.1	53,630	0.03%
2021/01/05	16	15.71	145	15.70	15.77	-129	52,877	-0.24%	大賣/鉅額交易
2021/01/04	8	15.49	117	15.58	15.61	-109	53,579	-0.20%	大賣/鉅額交易
2020/12/31	16	15.24	4	15.21	15.25	12	54,191	0.02%
2020/12/30	7	15.09	113	15.10	15.17	-106	56,374	-0.19%	大賣/鉅額交易
2020/12/29	70	15.13	46	15.08	15.08	24	59,253	0.04%
2020/12/28	15	15.07	20	15.07	15.12	-5	62,505	-0.01%
2020/12/25	53	14.98	31	14.99	14.97	22	66,196	0.03%
2020/12/24	13	14.91	7	14.90	14.88	6	70,374	0.01%
2020/12/23	0	0.00	3	14.85	14.85	-3	76,469	0.00%
2020/12/22	21	14.87	11	14.91	14.76	10	83,657	0.01%
2020/12/21	54	14.81	15	14.83	14.90	39	90,538	0.04%
2020/12/18	10	14.87	16	14.89	14.84	-6	100,035	-0.01%
2020/12/17	16	14.86	0	0.00	14.87	16	112,824	0.01%
2020/12/16	33	14.85	27	14.85	14.85	6	130,406	0.00%
2020/12/15	293	14.74	87	14.81	14.67	206	153,437	0.13%	大買/鉅額交易
2020/12/14	232.2	14.86	11	14.83	14.83	221.2	173,134	0.13%	大買/鉅額交易
2020/12/11	349	15.04	20	15.06	15.02	329	191,121	0.17%	大買/鉅額交易
2020/12/10	402	15.33	186	15.31	15.30	216	167,046	0.13%	大買/大賣/鉅額交易