國泰台灣5G+ (00881)-高橋券商分點個股進出

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
20.94
漲跌
▲0.12
漲幅
+0.58%
成交量
5,619張
產業
上市
951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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	20.92	20.94	-1	15,471	-0.01%
2024/05/02	14	20.78	0	0.00	20.82	14	15,747	0.09%
2024/04/30	12	21.11	1	21.15	21.01	11	15,729	0.07%
2024/04/29	0	0.00	2	21.15	21.04	-2	15,798	-0.01%
2024/04/26	0	0.00	4	20.78	20.72	-4	15,804	-0.03%
2024/04/25	2	20.48	0	0.00	20.37	2	15,916	0.01%
2024/04/24	0	0.00	40	20.60	20.77	-40	15,937	-0.25%
2024/04/23	0	0.00	1	19.97	19.95	-1	16,085	-0.01%
2024/04/22	7.5	19.85	1	19.76	19.71	6.5	16,494	0.04%
2024/04/19	71.5	20.19	6	19.96	20.01	65.5	16,563	0.40%
2024/04/18	1	20.96	50	20.98	21.00	-49	16,239	-0.30%
2024/04/17	0	0.00	16	20.73	20.86	-16	16,369	-0.10%
2024/04/16	28.5	20.71	4	20.84	20.65	24.5	16,335	0.15%
2024/04/15	15	21.37	0	0.00	21.29	15	16,121	0.09%
2024/04/12	27	21.80	4	21.79	21.79	23	16,083	0.14%
2024/04/11	7	21.75	1	21.84	21.79	6	16,090	0.04%
2024/04/10	4	21.99	4	21.96	21.94	0	16,169	0.00%
2024/04/09	2	21.80	6	21.87	21.98	-4	16,329	-0.02%
2024/04/08	1	21.65	0	0.00	21.68	1	16,286	0.01%
2024/04/03	11	21.59	0	0.00	21.66	11	16,371	0.07%
2024/04/02	0	0.00	14	21.69	21.71	-14	16,391	-0.09%
2024/04/01	0.2	21.38	21	21.55	21.33	-20.8	16,531	-0.13%
2024/03/29	0	0.00	4	21.49	21.46	-4	16,564	-0.02%
2024/03/28	6	21.22	201	21.12	21.45	-195	16,652	-1.17%	大賣/鉅額交易
2024/03/26	3.2	20.95	4	21.04	21.06	-0.8	16,488	0.00%
2024/03/25	13	21.27	0	0.00	21.24	13	16,705	0.08%
2024/03/22	186	21.33	28	21.30	21.34	158	16,687	0.95%	大買/鉅額交易
2024/03/21	2	21.03	16	21.17	21.20	-14	16,547	-0.08%
2024/03/20	5	20.82	0	0.00	20.68	5	16,371	0.03%
2024/03/19	5	20.65	17	20.64	20.83	-12	16,663	-0.07%
2024/03/18	0	0.00	15	20.66	20.79	-15	16,596	-0.09%
2024/03/15	0	0.00	32	20.47	20.42	-32	16,421	-0.19%
2024/03/14	3	20.53	28	20.36	20.43	-25	16,176	-0.15%
2024/03/13	25	20.70	1	20.71	20.68	24	16,061	0.15%
2024/03/12	0	0.00	1	20.66	20.70	-1	15,891	-0.01%
2024/03/08	15	20.62	28	20.39	20.42	-13	15,625	-0.08%
2024/03/07	5	20.26	22	20.25	20.30	-17	15,092	-0.11%
2024/03/06	5	19.88	9	19.87	19.99	-4	14,767	-0.03%
2024/03/05	3	19.78	19	19.79	19.78	-16	14,537	-0.11%
2024/03/04	20	19.61	14	19.55	19.59	6	14,383	0.04%
2024/03/01	1	19.12	30	19.24	19.09	-29	14,042	-0.21%
2024/02/29	6	19.11	3	19.13	19.17	3	13,947	0.02%
2024/02/27	1.2	19.06	11	19.15	19.16	-9.8	13,803	-0.07%
2024/02/26	0	0.00	5	19.20	19.26	-5	13,672	-0.04%
2024/02/23	2	19.22	5	19.16	19.15	-3	13,501	-0.02%
2024/02/22	0	0.00	8	18.97	18.97	-8	13,346	-0.06%
2024/02/21	4	18.71	1	18.71	18.71	3	13,128	0.02%
2024/02/20	0	0.00	38	18.81	18.83	-38	13,257	-0.29%
2024/02/19	5	18.67	1	18.61	18.65	4	13,171	0.03%
2024/02/15	0	0.00	32	18.77	18.81	-32	13,225	-0.24%
2024/02/05	0	0.00	8	18.10	18.11	-8	12,711	-0.06%
2024/02/02	10	17.99	0	0.00	18.00	10	12,531	0.08%
2024/02/01	3	17.82	1	17.83	17.86	2	12,557	0.02%
2024/01/31	9	17.94	5	17.96	17.92	4	12,578	0.03%
2024/01/30	0	0.00	16	18.11	18.15	-16	12,548	-0.13%
2024/01/29	0	0.00	13	18.03	18.06	-13	12,426	-0.10%
2024/01/26	1	17.99	10	17.98	17.94	-9	12,251	-0.07%
2024/01/25	0	0.00	3	18.02	18.02	-3	12,232	-0.02%
2024/01/24	0	0.00	1	17.91	17.85	-1	11,931	-0.01%
2024/01/23	1	17.79	21	17.86	17.86	-20	11,933	-0.17%
2024/01/22	21	17.75	1	17.86	17.82	20	11,849	0.17%
2024/01/19	1	17.56	30	17.53	17.57	-29	11,772	-0.25%
2024/01/18	14	17.01	0	0.00	17.01	14	11,561	0.12%
2024/01/17	6.2	17.04	20	17.20	16.97	-13.8	11,465	-0.12%
2024/01/16	43	17.96	1	17.94	17.94	42	11,181	0.38%
2024/01/15	3	18.11	0	0.00	18.10	3	10,772	0.03%
2024/01/12	8	17.92	0	0.00	18.01	8	10,652	0.08%
2024/01/11	2	18.00	0	0.00	18.00	2	10,600	0.02%
2024/01/10	9	17.88	0	0.00	17.90	9	10,527	0.09%
2024/01/09	5	18.00	4	17.98	17.96	1	10,434	0.01%
2024/01/08	21	17.94	2	18.03	17.95	19	10,398	0.18%
2024/01/05	2	17.90	1.4	18.00	17.91	0.6	10,305	0.01%
2024/01/04	12	17.97	0	0.00	17.97	12	10,228	0.12%
2024/01/03	22	18.02	0	0.00	17.98	22	10,211	0.22%
2024/01/02	1	18.26	0	0.00	18.29	1	9,927	0.01%
2023/12/29	3	18.47	12	18.49	18.52	-9	9,874	-0.09%
2023/12/28	0	0.00	1	18.49	18.46	-1	9,752	-0.01%
2023/12/27	2	18.40	71	18.46	18.49	-69	9,703	-0.71%
2023/12/26	0	0.00	33	18.25	18.26	-33	9,420	-0.35%
2023/12/25	0	0.00	65	18.13	18.14	-65	9,260	-0.70%
2023/12/22	30	18.02	6	18.03	18.04	24	8,975	0.27%
2023/12/21	5	17.85	0	0.00	17.95	5	8,802	0.06%
2023/12/20	0	0.00	10	18.06	18.05	-10	8,759	-0.11%
2023/12/19	0	0.00	2	17.94	17.98	-2	8,430	-0.02%
2023/12/18	0	0.00	25	18.00	18.03	-25	8,501	-0.29%
2023/12/15	0	0.00	2	18.11	18.03	-2	8,414	-0.02%
2023/12/14	1	17.96	26	17.99	18.01	-25	8,222	-0.30%
2023/12/13	1	17.75	57	17.75	17.78	-56	7,749	-0.72%
2023/12/12	0	0.00	5	17.70	17.65	-5	7,757	-0.06%
2023/12/08	0	0.00	9	17.69	17.58	-9	7,802	-0.12%
2023/12/06	1	17.60	0	0.00	17.55	1	7,854	0.01%
2023/12/05	0	0.00	3	17.49	17.50	-3	7,818	-0.04%
2023/12/04	1	17.60	3	17.63	17.63	-2	7,763	-0.03%
2023/12/01	1	17.60	0	0.00	17.69	1	7,818	0.01%
2023/11/30	0	0.00	1	17.65	17.69	-1	7,820	-0.01%
2023/11/29	3	17.66	1	17.68	17.66	2	7,839	0.03%
2023/11/27	3	17.56	0	0.00	17.46	3	7,657	0.04%
2023/11/24	9	17.63	0	0.00	17.64	9	7,616	0.12%
2023/11/22	2.1	17.69	0	0.00	17.67	2.1	7,594	0.03%
2023/11/21	0	0.00	15	17.73	17.79	-15	7,633	-0.20%
2023/11/17	0	0.00	7	17.51	17.53	-7	7,461	-0.09%
2023/11/16	1	17.42	0	0.00	17.44	1	7,268	0.01%
2023/11/15	0	0.00	18	17.57	17.46	-18	7,226	-0.25%
2023/11/14	5	17.34	46	17.36	17.33	-41	7,237	-0.57%
2023/11/09	0	0.00	16	17.16	17.18	-16	7,271	-0.22%
2023/11/08	0	0.00	7	17.12	17.13	-7	7,323	-0.10%
2023/11/06	2	17.00	34	17.03	16.98	-32	7,417	-0.43%
2023/11/02	0	0.00	2	16.60	16.71	-2	7,439	-0.03%
2023/11/01	1	16.29	2	16.32	16.28	-1	7,484	-0.01%
2023/10/31	3	16.31	2	16.45	16.22	1	7,611	0.01%
2023/10/27	5	16.36	0	0.00	16.35	5	8,009	0.06%
2023/10/26	9	16.39	0	0.00	16.36	9	8,241	0.11%
2023/10/25	4	16.77	0	0.00	16.71	4	8,415	0.05%
2023/10/24	11	16.53	0	0.00	16.67	11	8,648	0.13%
2023/10/23	5	16.63	0	0.00	16.63	5	8,708	0.06%
2023/10/20	7	16.90	130	16.72	16.86	-123	9,136	-1.35%	大賣/鉅額交易
2023/10/18	13	16.81	0	0.00	16.82	13	9,258	0.14%
2023/10/17	0	0.00	1	17.14	17.10	-1	9,237	-0.01%
2023/10/16	12	17.13	0	0.00	17.13	12	9,450	0.13%
2023/10/13	1	17.24	1	17.23	17.27	0	9,745	0.00%
2023/10/12	14	17.28	6	17.27	17.28	8	9,979	0.08%
2023/10/06	13	17.09	0	0.00	17.09	13	11,075	0.12%
2023/10/05	0	0.00	27	17.02	17.03	-27	11,359	-0.24%
2023/10/04	9	16.84	0	0.00	16.83	9	11,467	0.08%
2023/10/03	11	17.02	9	17.06	16.95	2	11,522	0.02%
2023/09/28	1	16.70	0	0.00	16.71	1	11,666	0.01%
2023/09/26	6	16.70	0	0.00	16.58	6	12,185	0.05%
2023/09/25	2	16.76	0	0.00	16.81	2	12,400	0.02%
2023/09/22	0	0.00	4	16.50	16.65	-4	12,465	-0.03%
2023/09/21	12	16.62	4	16.65	16.61	8	12,518	0.06%
2023/09/20	8	16.89	0	0.00	16.85	8	12,469	0.06%
2023/09/18	8	17.12	0	0.00	17.06	8	12,658	0.06%
2023/09/15	2	17.28	1	17.24	17.28	1	12,841	0.01%
2023/09/14	0	0.00	9	17.12	17.14	-9	12,844	-0.07%
2023/09/13	0	0.00	1	16.85	16.86	-1	13,021	-0.01%
2023/09/12	6	16.79	0	0.00	16.89	6	13,210	0.05%
2023/09/08	3	16.89	3	16.90	16.90	0	13,902	0.00%
2023/09/07	13	17.08	0	0.00	17.04	13	14,633	0.09%
2023/09/06	1	17.21	12	17.21	17.18	-11	14,850	-0.07%
2023/09/05	0	0.00	23	17.13	17.16	-23	14,939	-0.15%
2023/09/04	1	17.02	9	17.10	17.12	-8	15,050	-0.05%
2023/09/01	0	0.00	6	17.09	17.01	-6	15,303	-0.04%
2023/08/31	0	0.00	1	17.04	17.07	-1	15,420	-0.01%
2023/08/29	2	16.97	0	0.00	16.99	2	15,816	0.01%
2023/08/28	0	0.00	5	16.94	16.92	-5	15,857	-0.03%
2023/08/25	8	16.93	2	17.06	16.88	6	15,972	0.04%
2023/08/24	2	17.26	75	17.34	17.33	-73	16,169	-0.45%
2023/08/22	3	16.93	0	0.00	16.87	3	16,954	0.02%
2023/08/21	2	16.76	10	16.77	16.74	-8	17,253	-0.05%
2023/08/18	5	16.89	1	16.75	16.79	4	17,212	0.02%
2023/08/16	2	16.82	8	16.85	16.92	-6	16,979	-0.04%
2023/08/15	10	17.25	15	17.33	17.25	-5	17,041	-0.03%
2023/08/14	14.5	17.11	8	17.14	17.12	6.5	17,114	0.04%
2023/08/10	2.5	17.19	0	0.00	17.20	2.5	17,044	0.01%
2023/08/08	2.9	17.54	0	0.00	17.62	2.9	16,904	0.02%
2023/08/07	9	17.77	0.8	17.66	17.76	8.2	16,812	0.05%
2023/08/04	0	0.00	25	17.35	17.44	-25	16,742	-0.15%
2023/08/02	3.8	17.48	14	17.46	17.47	-10.2	16,610	-0.06%
2023/08/01	3	17.86	9	17.92	17.92	-6	16,399	-0.04%
2023/07/31	4	18.12	7	18.16	17.84	-3	16,247	-0.02%
2023/07/28	0	0.00	20	17.99	18.06	-20	15,908	-0.13%
2023/07/26	0	0.00	4	17.96	17.91	-4	15,393	-0.03%
2023/07/25	0	0.00	25	18.09	17.98	-25	15,259	-0.16%
2023/07/24	0	0.00	3	17.85	17.88	-3	14,764	-0.02%
2023/07/21	7	17.29	2	17.62	17.65	5	14,599	0.03%
2023/07/19	2	17.75	8	17.68	17.68	-6	14,575	-0.04%
2023/07/18	0	0.00	26	17.98	17.90	-26	14,455	-0.18%
2023/07/17	15	17.87	16	17.84	17.85	-1	14,178	-0.01%
2023/07/14	3	17.81	9	17.79	17.83	-6	13,975	-0.04%
2023/07/13	5	17.79	26	17.73	17.59	-21	13,456	-0.16%
2023/07/12	0	0.00	45	17.27	17.31	-45	12,792	-0.35%
2023/07/11	1	17.07	16	17.09	17.11	-15	12,509	-0.12%
2023/07/10	0	0.00	2	16.88	16.79	-2	12,464	-0.02%
2023/07/07	2	16.83	2	16.78	16.84	0	12,416	0.00%
2023/07/06	0	0.00	1	16.93	16.93	-1	12,291	-0.01%
2023/07/05	4	17.30	7	17.29	17.22	-3	12,159	-0.02%
2023/07/04	0	0.00	42	17.25	17.30	-42	12,128	-0.35%
2023/07/03	0	0.00	24	17.05	17.08	-24	11,735	-0.20%
2023/06/30	0	0.00	1	16.76	16.82	-1	11,574	-0.01%
2023/06/29	0	0.00	18	16.84	16.76	-18	11,565	-0.16%
2023/06/28	0	0.00	2	16.82	16.73	-2	11,475	-0.02%
2023/06/27	2	16.76	2	16.81	16.67	0	11,457	0.00%
2023/06/26	3	16.78	0	0.00	16.82	3	11,363	0.03%
2023/06/21	1	16.93	5	16.92	16.98	-4	11,469	-0.03%
2023/06/20	3	16.96	6	17.08	16.96	-3	11,398	-0.03%
2023/06/19	0	0.00	8	17.10	17.11	-8	11,412	-0.07%
2023/06/16	1	17.07	14	17.07	17.05	-13	11,176	-0.12%
2023/06/15	1	17.08	48	17.07	17.11	-47	10,985	-0.43%
2023/06/14	0	0.00	20	16.95	16.97	-20	10,657	-0.19%
2023/06/13	2	16.93	43	16.88	16.92	-41	10,349	-0.40%
2023/06/12	0	0.00	24	16.53	16.51	-24	9,615	-0.25%
2023/06/09	0	0.00	11	16.36	16.37	-11	9,423	-0.12%
2023/06/08	5	16.19	1	16.23	16.17	4	9,368	0.04%
2023/06/07	1	16.28	16	16.36	16.38	-15	9,343	-0.16%
2023/06/06	1	16.12	5	16.14	16.15	-4	9,051	-0.04%
2023/06/05	2	16.15	4	16.15	16.13	-2	9,032	-0.02%
2023/06/02	0	0.00	27	16.22	16.18	-27	9,094	-0.30%
2023/06/01	2	15.99	4	16.00	16.01	-2	9,022	-0.02%
2023/05/31	1	16.00	25	16.09	16.13	-24	9,047	-0.27%
2023/05/30	0	0.00	9	16.16	16.18	-9	8,949	-0.10%
2023/05/29	1	16.15	8	16.18	16.12	-7	8,793	-0.08%
2023/05/26	1	15.86	92	15.85	15.91	-91	8,459	-1.08%
2023/05/25	0	0.00	23	15.47	15.50	-23	7,882	-0.29%
2023/05/24	1	15.19	1.2	15.18	15.25	-0.2	7,636	0.00%
2023/05/22	1	15.24	0	0.00	15.24	1	7,626	0.01%
2023/05/19	0	0.00	23	15.26	15.28	-23	7,650	-0.30%
2023/05/18	0	0.00	5	15.22	15.20	-5	7,519	-0.07%
2023/05/17	0	0.00	2	15.04	15.05	-2	7,458	-0.03%
2023/05/16	0	0.00	2	14.91	14.89	-2	7,397	-0.03%
2023/05/12	5	14.72	1	14.71	14.80	4	7,488	0.05%
2023/05/11	6	14.81	0	0.00	14.79	6	7,506	0.08%
2023/05/10	5	14.87	0	0.00	14.88	5	7,696	0.06%
2023/05/09	0	0.00	4	15.01	15.01	-4	7,685	-0.05%
2023/05/05	2	14.85	1	14.86	14.88	1	7,789	0.01%
2023/05/02	2	14.88	0	0.00	14.85	2	8,105	0.02%
2023/04/28	2	14.74	2	14.77	14.79	0	8,332	0.00%
2023/04/27	2	14.63	0	0.00	14.60	2	8,397	0.02%
2023/04/26	4	14.50	5	14.48	14.52	-1	8,493	-0.01%
2023/04/25	10	14.60	0	0.00	14.57	10	8,517	0.12%
2023/04/24	1	14.86	0	0.00	14.86	1	8,363	0.01%
2023/04/21	2	14.89	0	0.00	14.88	2	8,340	0.02%
2023/04/20	1	14.97	0	0.00	14.98	1	8,322	0.01%
2023/04/19	7	15.00	5	15.01	15.01	2	8,376	0.02%
2023/04/18	10.2	15.08	0	0.00	15.09	10.2	8,312	0.12%
2023/04/17	1	15.12	0	0.00	15.15	1	8,285	0.01%
2023/04/14	0	0.00	1	15.22	15.22	-1	8,273	-0.01%
2023/04/13	2	15.15	0	0.00	15.10	2	8,251	0.02%
2023/04/12	6	15.24	6	15.22	15.23	0	8,137	0.00%
2023/04/11	1	15.26	2	15.31	15.25	-1	8,104	-0.01%
2023/04/10	0	0.00	7	15.24	15.24	-7	8,171	-0.09%
2023/03/31	0	0.00	1	15.41	15.38	-1	8,098	-0.01%
2023/03/30	0	0.00	17	15.30	15.32	-17	8,008	-0.21%
2023/03/29	1	15.16	6	15.18	15.17	-5	7,945	-0.06%
2023/03/28	6	15.17	0	0.00	15.16	6	8,007	0.07%
2023/03/27	14	15.34	1	15.35	15.33	13	7,964	0.16%
2023/03/24	0	0.00	41	15.41	15.47	-41	8,071	-0.51%
2023/03/23	0	0.00	5	15.25	15.34	-5	7,919	-0.06%
2023/03/22	0	0.00	7	15.21	15.24	-7	7,785	-0.09%
2023/03/17	0	0.00	4	14.95	14.97	-4	7,617	-0.05%
2023/03/16	2	14.74	2	14.79	14.74	0	7,577	0.00%
2023/03/15	0	0.00	20	14.84	14.77	-20	7,551	-0.26%
2023/03/13	0	0.00	23	14.89	14.93	-23	7,571	-0.30%
2023/03/10	5	14.90	0	0.00	14.87	5	7,480	0.07%
2023/03/09	0	0.00	21	15.16	15.13	-21	7,573	-0.28%
2023/03/08	3.2	15.11	42	15.12	15.15	-38.9	7,596	-0.51%
2023/03/07	7	15.26	36	15.25	15.25	-29	7,514	-0.39%
2023/03/06	0	0.00	58	15.14	15.12	-58	7,416	-0.78%
2023/03/03	0	0.00	41	14.95	14.92	-41	7,237	-0.57%
2023/03/02	3	14.85	20	14.89	14.90	-17	7,254	-0.23%
2023/03/01	10.2	14.76	48	14.87	14.93	-37.8	7,229	-0.52%
2023/02/23	1	14.84	1	14.86	14.84	0	7,099	0.00%
2023/02/22	13	14.59	0	0.00	14.61	13	7,134	0.18%
2023/02/20	10	14.76	0	0.00	14.76	10	7,433	0.13%
2023/02/17	1	14.74	0	0.00	14.74	1	7,692	0.01%
2023/02/15	11	14.78	0	0.00	14.71	11	8,110	0.14%
2023/02/14	2	14.95	29	14.98	14.97	-27	8,036	-0.34%
2023/02/13	1	14.85	0	0.00	14.87	1	8,117	0.01%
2023/02/10	10	14.96	72	14.96	14.97	-62	8,122	-0.76%
2023/02/09	1	14.94	1	14.95	14.96	0	8,128	0.00%
2023/02/08	1	14.95	10	14.93	14.94	-9	8,122	-0.11%
2023/02/07	1	14.62	0	0.00	14.66	1	8,011	0.01%
2023/02/06	5	14.77	40	14.76	14.70	-35	8,017	-0.44%
2023/02/03	1.2	14.85	2	14.90	14.88	-0.8	8,007	-0.01%
2023/02/02	20	14.83	16	14.87	14.88	4	7,940	0.05%
2023/02/01	2	14.61	2	14.60	14.64	0	7,786	0.00%
2023/01/31	1	14.67	13	14.68	14.53	-12	7,746	-0.15%
2023/01/30	0	0.00	16	14.62	14.67	-16	7,726	-0.21%
2023/01/17	13	14.43	8	14.42	14.41	5	7,756	0.06%
2023/01/16	0	0.00	3	14.48	14.40	-3	7,755	-0.04%
2023/01/13	10	14.34	12	14.55	14.34	-2	7,786	-0.03%
2023/01/12	0	0.00	2	14.30	14.30	-2	7,868	-0.03%
2023/01/10	0	0.00	7	14.32	14.33	-7	8,051	-0.09%
2023/01/09	0	0.00	17	14.15	14.23	-17	8,198	-0.21%
2023/01/06	2	13.83	5	13.81	13.83	-3	8,176	-0.04%
2023/01/05	20	13.67	10	13.73	13.66	10	8,299	0.12%
2023/01/04	5	13.63	0	0.00	13.65	5	8,366	0.06%
2023/01/03	0	0.00	1	13.64	13.67	-1	8,789	-0.01%
2022/12/29	2	13.45	0	0.00	13.48	2	8,962	0.02%
2022/12/28	27	13.54	0	0.00	13.50	27	9,133	0.30%
2022/12/27	3	13.74	0	0.00	13.74	3	9,196	0.03%
2022/12/26	4	13.67	0	0.00	13.68	4	9,320	0.04%
2022/12/23	15	13.64	0	0.00	13.67	15	9,553	0.16%
2022/12/22	0	0.00	10	13.88	13.85	-10	9,785	-0.10%
2022/12/21	6	13.70	1	13.75	13.69	5	10,201	0.05%
2022/12/20	18	13.75	12	13.80	13.68	6	10,374	0.06%
2022/12/19	2	13.94	0	0.00	13.96	2	10,768	0.02%
2022/12/16	26	13.97	2	13.99	14.03	24	11,049	0.22%
2022/12/14	1	14.30	13	14.30	14.33	-12	11,089	-0.11%
2022/12/13	3	14.15	0	0.00	14.14	3	11,110	0.03%
2022/12/12	21	14.11	0	0.00	14.18	21	11,188	0.19%
2022/12/09	4	14.31	11	14.30	14.29	-7	11,365	-0.06%
2022/12/08	0.3	14.10	10	14.13	14.10	-9.7	11,352	-0.09%
2022/12/07	12	14.26	19	14.35	14.25	-7	11,458	-0.06%
2022/12/06	20	14.54	1	14.62	14.42	19	11,445	0.17%
2022/12/05	0	0.00	14	14.78	14.69	-14	11,618	-0.12%
2022/12/02	9	14.67	0	0.00	14.67	9	11,739	0.08%
2022/12/01	2	14.66	6	14.75	14.69	-4	11,906	-0.03%
2022/11/30	0	0.00	30	14.39	14.45	-30	11,773	-0.25%
2022/11/29	14	14.14	0	0.00	14.29	14	11,888	0.12%
2022/11/28	23	14.26	0	0.00	14.24	23	12,067	0.19%
2022/11/25	2	14.50	0	0.00	14.49	2	12,322	0.02%
2022/11/24	6	14.47	31	14.45	14.53	-25	12,330	-0.20%
2022/11/23	0	0.00	8	14.41	14.34	-8	12,294	-0.07%
2022/11/22	10	14.18	5	14.29	14.32	5	12,550	0.04%
2022/11/18	2	14.45	25	14.49	14.34	-23	12,568	-0.18%
2022/11/17	5	14.20	1	14.25	14.40	4	12,549	0.03%
2022/11/16	2	14.37	16	14.36	14.36	-14	12,512	-0.11%
2022/11/15	0	0.00	3	14.21	14.33	-3	12,365	-0.02%
2022/11/14	4	13.87	12	13.85	13.86	-8	12,084	-0.07%
2022/11/11	0	0.00	11	13.74	13.74	-11	12,025	-0.09%
2022/11/09	0	0.00	3	13.13	13.23	-3	11,775	-0.03%
2022/11/08	8	12.88	0	0.00	12.84	8	11,803	0.07%
2022/11/07	2	12.73	16	12.72	12.76	-14	11,873	-0.12%
2022/11/04	6.2	12.52	0	0.00	12.58	6.2	11,880	0.05%
2022/11/03	1	12.52	0	0.00	12.56	1	11,927	0.01%
2022/11/02	2	12.65	0	0.00	12.66	2	11,923	0.02%
2022/11/01	1	12.60	0	0.00	12.57	1	11,987	0.01%
2022/10/31	21	12.49	3	12.50	12.52	18	12,101	0.15%
2022/10/27	0	0.00	3	12.47	12.46	-3	12,256	-0.02%
2022/10/26	0	0.00	12	12.26	12.29	-12	12,369	-0.10%
2022/10/25	5	12.27	0	0.00	12.25	5	12,355	0.04%
2022/10/24	2	12.57	0	0.00	12.52	2	12,126	0.02%
2022/10/21	0	0.00	1	12.55	12.45	-1	12,116	-0.01%
2022/10/20	1	12.32	0	0.00	12.52	1	12,047	0.01%
2022/10/19	1	12.64	10	12.63	12.60	-9	11,973	-0.08%
2022/10/18	1	12.75	1	12.82	12.74	0	11,909	0.00%
2022/10/17	1	12.53	0	0.00	12.65	1	11,937	0.01%
2022/10/14	4	12.85	2	12.84	12.82	2	11,853	0.02%
2022/10/13	5	12.44	1	12.50	12.42	4	11,930	0.03%
2022/10/12	15	12.48	13	12.54	12.53	2	11,846	0.02%
2022/10/11	17	12.59	14.6	12.66	12.56	2.4	11,820	0.02%
2022/10/07	0	0.00	12	13.26	13.18	-12	11,523	-0.10%
2022/10/06	2	13.37	2	13.38	13.39	0	11,478	0.00%
2022/10/05	21	13.28	21	13.32	13.32	0	11,712	0.00%
2022/10/04	1	12.92	5	12.95	12.98	-4	11,704	-0.03%
2022/10/03	8	12.66	2	12.60	12.60	6	11,642	0.05%
2022/09/30	1	12.69	4	12.65	12.74	-3	11,687	-0.03%
2022/09/29	4	12.87	1	12.86	12.82	3	11,704	0.03%
2022/09/28	16	12.96	3	12.92	12.85	13	11,624	0.11%
2022/09/27	2	13.18	0	0.00	13.20	2	11,473	0.02%
2022/09/26	12.1	13.24	0	0.00	13.17	12.1	11,739	0.10%
2022/09/23	11	13.55	0	0.00	13.52	11	11,915	0.09%
2022/09/22	16	13.57	1	13.62	13.65	15	11,970	0.13%
2022/09/21	9	13.83	6	13.84	13.82	3	11,918	0.03%
2022/09/19	2	13.86	0	0.00	13.84	2	12,012	0.02%
2022/09/16	27.1	13.92	0	0.00	13.89	27.1	12,038	0.23%
2022/09/14	26.8	14.04	1	13.90	14.04	25.8	12,704	0.20%
2022/09/13	7	14.27	0	0.00	14.28	7	12,659	0.06%
2022/09/12	2	14.23	36	14.20	14.19	-34	12,903	-0.26%
2022/09/08	3	13.88	2	13.87	13.95	1	13,206	0.01%
2022/09/07	23	13.80	0	0.00	13.81	23	13,163	0.17%
2022/09/06	6	14.03	6	14.05	14.03	0	13,093	0.00%
2022/09/05	12	14.00	0	0.00	14.03	12	13,137	0.09%
2022/09/02	12	14.06	0	0.00	14.03	12	13,245	0.09%
2022/09/01	26.5	14.20	0	0.00	14.16	26.5	13,100	0.20%
2022/08/31	10	14.35	10	14.44	14.49	0	12,834	0.00%
2022/08/30	0	0.00	8	14.31	14.38	-8	12,871	-0.06%
2022/08/29	25.5	14.26	0	0.00	14.28	25.5	12,919	0.20%
2022/08/26	1	14.72	2	14.70	14.67	-1	12,749	-0.01%
2022/08/25	11	14.57	0	0.00	14.61	11	12,759	0.09%
2022/08/24	1	14.58	0	0.00	14.50	1	12,919	0.01%
2022/08/23	15	14.58	0	0.00	14.54	15	13,028	0.12%
2022/08/22	6	14.74	1	14.76	14.72	5	13,138	0.04%
2022/08/19	2	14.92	0	0.00	14.92	2	13,147	0.02%
2022/08/18	9	14.84	0	0.00	14.90	9	13,211	0.07%
2022/08/17	6	14.96	0	0.00	14.98	6	13,218	0.05%
2022/08/16	2.1	14.99	0	0.00	14.98	2.1	13,274	0.02%
2022/08/15	4	15.20	0	0.00	15.22	4	13,249	0.03%
2022/08/12	2	15.04	5	14.99	15.06	-3	13,173	-0.02%
2022/08/11	7	14.91	5	14.97	14.96	2	13,265	0.02%
2022/08/10	6	14.73	0	0.00	14.72	6	13,347	0.04%
2022/08/09	3	14.88	0	0.00	14.86	3	13,365	0.02%
2022/08/08	11	14.85	0	0.00	14.85	11	13,472	0.08%
2022/08/05	28	14.84	3	14.86	14.90	25	13,577	0.18%
2022/08/04	5	14.47	14	14.56	14.55	-9	13,782	-0.07%
2022/08/03	1	14.49	2	14.50	14.51	-1	13,767	-0.01%
2022/08/02	26	14.37	2	14.38	14.43	24	14,030	0.17%
2022/08/01	0	0.00	1	14.65	14.66	-1	14,102	-0.01%
2022/07/29	8	14.72	12	14.73	14.68	-4	14,264	-0.03%
2022/07/28	2	14.68	3	14.65	14.59	-1	14,348	-0.01%
2022/07/27	0	0.00	10	14.54	14.56	-10	14,332	-0.07%
2022/07/26	10.1	14.45	2	14.47	14.46	8.1	14,410	0.06%
2022/07/25	1	14.64	0	0.00	14.63	1	14,536	0.01%
2022/07/22	2	14.70	7	14.74	14.68	-5	14,811	-0.03%
2022/07/21	0	0.00	11	14.55	14.70	-11	15,551	-0.07%
2022/07/20	8	14.46	1	14.49	14.39	7	15,668	0.04%
2022/07/19	7	14.25	0	0.00	14.27	7	16,185	0.04%
2022/07/18	4	14.33	4	14.33	14.31	0	16,688	0.00%
2022/07/15	3	14.17	3	14.04	14.21	0	16,789	0.00%
2022/07/14	8	13.95	0	0.00	13.96	8	16,882	0.05%
2022/07/13	11	13.85	4	13.84	13.85	7	17,012	0.04%
2022/07/12	10.3	13.50	0	0.00	13.48	10.3	17,008	0.06%
2022/07/11	5	13.98	0	0.00	13.80	5	17,665	0.03%
2022/07/08	7	13.89	13	13.98	13.90	-6	17,839	-0.03%
2022/07/07	9	13.59	2	13.71	13.74	7	18,003	0.04%
2022/07/06	13	13.29	1	13.35	13.24	12	18,312	0.07%
2022/07/05	16.3	13.50	1	13.68	13.56	15.3	19,491	0.08%
2022/07/04	10	13.47	50	13.45	13.45	-40	20,239	-0.20%
2022/07/01	49.5	13.69	20	13.65	13.58	29.5	20,803	0.14%
2022/06/30	15	14.13	0	0.00	14.09	15	20,734	0.07%
2022/06/29	41	14.44	36	14.49	14.45	5	20,720	0.02%
2022/06/28	28	14.57	0	0.00	14.57	28	20,721	0.14%
2022/06/27	40	14.77	15	14.78	14.73	25	20,805	0.12%
2022/06/24	15	14.52	0	0.00	14.45	15	20,899	0.07%
2022/06/23	25.3	14.45	0	0.00	14.40	25.3	21,038	0.12%
2022/06/22	10	14.72	2	14.74	14.69	8	20,678	0.04%
2022/06/21	1	14.87	1	15.07	15.09	0	20,474	0.00%
2022/06/20	27	14.79	0	0.00	14.76	27	20,491	0.13%
2022/06/17	39	14.89	0	0.00	14.90	39	20,332	0.19%
2022/06/16	7	15.18	1	15.50	15.13	6	19,957	0.03%
2022/06/15	8	15.26	30	15.27	15.25	-22	20,037	-0.11%
2022/06/14	13	15.27	0	0.00	15.36	13	20,322	0.06%
2022/06/13	33	15.42	0	0.00	15.40	33	20,776	0.16%
2022/06/10	3	15.84	6	15.80	15.86	-3	21,667	-0.01%
2022/06/09	2	15.94	0	0.00	15.94	2	22,024	0.01%
2022/06/08	0	0.00	17	15.96	15.92	-17	22,281	-0.08%
2022/06/07	2	15.76	0	0.00	15.74	2	22,477	0.01%
2022/06/06	2	15.97	14	15.90	15.93	-12	22,863	-0.05%
2022/06/01	3	15.99	12	16.00	15.96	-9	25,330	-0.04%
2022/05/31	6	15.81	10	15.84	15.95	-4	25,536	-0.02%
2022/05/30	0	0.00	6	15.68	15.77	-6	25,459	-0.02%
2022/05/26	2	15.27	0	0.00	15.13	2	25,554	0.01%
2022/05/25	1	15.19	0	0.00	15.32	1	25,883	0.00%
2022/05/24	15	15.36	30	15.15	15.15	-15	26,567	-0.06%
2022/05/23	2	15.47	47	15.41	15.41	-45	26,587	-0.17%
2022/05/20	2	15.38	28	15.42	15.45	-26	27,101	-0.10%
2022/05/19	3.2	15.29	2	15.24	15.32	1.2	27,147	0.00%
2022/05/18	6	15.50	10	15.55	15.51	-4	27,084	-0.01%
2022/05/17	8	15.34	10	15.35	15.37	-2	27,107	-0.01%
2022/05/16	0	0.00	18	15.33	15.18	-18	27,197	-0.07%
2022/05/13	10	15.11	17	15.07	15.11	-7	27,422	-0.03%
2022/05/12	22	14.96	20	15.04	14.92	2	27,802	0.01%
2022/05/11	1	15.11	3	15.12	15.12	-2	27,620	-0.01%
2022/05/10	11	14.90	0	0.00	15.08	11	27,643	0.04%
2022/05/09	20	15.07	0	0.00	15.07	20	27,519	0.07%
2022/05/06	24.2	15.21	0	0.00	15.28	24.2	27,527	0.09%
2022/05/05	0	0.00	13	15.60	15.57	-13	27,728	-0.05%
2022/05/04	10	15.39	0	0.00	15.36	10	28,009	0.04%
2022/05/03	2	15.31	3	15.31	15.33	-1	28,510	0.00%
2022/04/29	0	0.00	1	15.51	15.40	-1	28,744	0.00%
2022/04/28	13	15.21	2	15.30	15.23	11	29,240	0.04%
2022/04/27	26	15.00	15	15.00	15.09	11	29,309	0.04%
2022/04/26	21	15.32	5	15.33	15.31	16	28,911	0.06%
2022/04/25	29.2	15.34	12	15.33	15.33	17.2	29,443	0.06%
2022/04/22	28.2	15.66	0	0.00	15.71	28.2	29,162	0.10%
2022/04/21	5	15.94	1	15.96	15.90	4	29,114	0.01%
2022/04/20	14	15.83	0	0.00	15.82	14	29,187	0.05%
2022/04/19	7	15.75	1	15.85	15.70	6	29,134	0.02%
2022/04/18	8	15.65	0	0.00	15.65	8	29,234	0.03%
2022/04/15	66.2	15.73	0	0.00	15.68	66.2	29,229	0.23%
2022/04/14	32	15.99	4	16.03	16.03	28	28,961	0.10%
2022/04/13	7	15.95	6	15.99	16.04	1	29,199	0.00%
2022/04/12	28	15.70	0	0.00	15.70	28	29,207	0.10%
2022/04/11	148.3	15.79	2	15.71	15.69	146.3	28,947	0.51%	大買/鉅額交易
2022/04/08	99	16.05	37	16.06	16.04	62	27,781	0.22%
2022/04/07	59.2	16.20	2	16.24	16.11	57.2	26,888	0.21%
2022/04/06	53	16.39	4	16.35	16.41	49	26,149	0.19%
2022/04/01	19	16.59	0	0.00	16.64	19	25,797	0.07%
2022/03/31	7	16.82	0	0.00	16.81	7	25,776	0.03%
2022/03/30	2.8	16.84	1	16.87	16.88	1.8	25,933	0.01%
2022/03/29	14	16.74	0	0.00	16.73	14	26,083	0.05%
2022/03/28	20	16.69	0	0.00	16.78	20	25,972	0.08%
2022/03/25	12	16.96	41.3	16.96	16.98	-29.3	25,883	-0.11%
2022/03/24	0	0.00	2	16.88	16.95	-2	25,834	-0.01%
2022/03/23	5	16.96	39	16.97	16.95	-34	25,715	-0.13%
2022/03/22	4	16.80	0	0.00	16.80	4	25,757	0.02%
2022/03/21	8	16.88	43	16.89	16.83	-35	25,675	-0.14%
2022/03/18	39	16.74	2	16.73	16.73	37	25,632	0.14%
2022/03/17	2	16.59	24	16.66	16.78	-22	25,491	-0.09%
2022/03/16	20.4	16.11	1	16.21	16.15	19.4	25,130	0.08%
2022/03/15	137.2	16.20	10	16.15	16.11	127.2	24,577	0.52%	大買/鉅額交易
2022/03/14	30	16.68	0	0.00	16.50	30	23,695	0.13%
2022/03/11	27.2	16.71	0	0.00	16.68	27.2	23,398	0.12%
2022/03/10	18	16.89	3	16.89	16.90	15	23,247	0.06%
2022/03/09	16	16.40	2	16.43	16.42	14	23,071	0.06%
2022/03/08	113.2	16.34	2	16.25	16.22	111.2	22,900	0.49%	大買/鉅額交易
2022/03/07	61	16.82	6	16.81	16.75	55	21,843	0.25%
2022/03/04	71.2	17.24	10	17.23	17.22	61.2	20,768	0.29%
2022/03/03	36.1	17.46	0	0.00	17.45	36.1	20,607	0.18%
2022/03/02	16	17.41	10	17.36	17.42	6	20,814	0.03%
2022/03/01	26	17.54	9	17.52	17.53	17	20,657	0.08%
2022/02/25	35	17.24	7	17.27	17.23	28	20,648	0.14%
2022/02/24	58.9	17.37	18	17.45	17.24	40.9	20,455	0.20%
2022/02/23	15	17.63	4	17.65	17.71	11	19,855	0.06%
2022/02/22	75.2	17.58	10	17.51	17.62	65.2	20,062	0.32%
2022/02/21	3	17.78	5	17.82	17.85	-2	19,793	-0.01%
2022/02/18	2	17.81	11	17.84	17.87	-9	19,934	-0.05%
2022/02/17	8	17.92	0	0.00	17.90	8	20,115	0.04%
2022/02/16	12	17.90	0	0.00	17.91	12	20,429	0.06%
2022/02/15	36	17.66	10	17.65	17.63	26	20,841	0.12%
2022/02/14	44	17.67	21	17.63	17.65	23	20,557	0.11%
2022/02/11	7	18.04	0	0.00	18.06	7	20,227	0.03%
2022/02/10	14.3	18.02	28	18.03	18.12	-13.7	20,784	-0.07%
2022/02/09	50.7	17.87	0	0.00	17.95	50.7	20,838	0.24%
2022/02/08	42	17.76	0	0.00	17.79	42	21,179	0.20%
2022/02/07	24	17.63	6	17.78	17.67	18	21,046	0.09%
2022/01/26	43	17.74	0	0.00	17.69	43	20,705	0.21%
2022/01/25	38.2	17.80	4	17.78	17.81	34.2	20,540	0.17%
2022/01/24	5	17.92	9	17.89	18.05	-4	20,119	-0.02%
2022/01/21	56.2	17.88	0	0.00	17.84	56.2	19,919	0.28%
2022/01/20	32	18.11	23	18.17	18.17	9	19,337	0.05%
2022/01/19	48	18.22	4	18.26	18.20	44	19,241	0.23%
2022/01/18	108	18.52	0	0.00	18.42	108	19,116	0.56%	大買/鉅額交易
2022/01/17	47	19.04	3	19.01	19.06	44	18,411	0.24%
2022/01/14	42.2	18.72	0	0.00	18.78	42.2	18,099	0.23%
2022/01/13	15	18.85	12.9	18.85	18.88	2.1	17,753	0.01%
2022/01/12	16	18.83	3	18.77	18.80	13	17,639	0.07%
2022/01/11	15	18.72	32.7	18.75	18.75	-17.7	17,639	-0.10%
2022/01/10	12	18.70	10	18.72	18.83	2	17,562	0.01%
2022/01/07	27.2	18.91	1	18.99	18.83	26.2	17,563	0.15%
2022/01/06	60.7	18.99	1	19.01	19.01	59.7	17,197	0.35%
2022/01/05	4	19.33	10	19.32	19.32	-6	17,072	-0.04%
2022/01/04	5	19.23	12	19.23	19.26	-7	17,069	-0.04%
2022/01/03	26	19.15	11	19.05	18.97	15	16,901	0.09%
2021/12/30	1	18.96	6	19.03	18.99	-5	16,969	-0.03%
2021/12/29	10.1	18.99	10	19.02	19.02	0.1	17,228	0.00%
2021/12/28	1.9	18.90	26	18.95	18.96	-24.1	17,563	-0.14%
2021/12/27	1.8	18.80	56	18.84	18.80	-54.2	17,709	-0.31%
2021/12/24	2	18.66	37	18.65	18.60	-35	18,427	-0.19%
2021/12/23	20	18.56	63	18.55	18.54	-43	18,563	-0.23%
2021/12/22	9.6	18.41	19	18.42	18.43	-9.4	19,112	-0.05%
2021/12/20	4	18.13	0	0.00	18.15	4	19,044	0.02%
2021/12/17	2	18.25	5	18.28	18.31	-3	18,973	-0.02%
2021/12/16	3	18.29	17	18.37	18.37	-14	18,968	-0.07%
2021/12/14	10	18.10	10	18.14	18.10	0	19,484	0.00%
2021/12/13	1	18.33	100	18.31	18.29	-99	19,581	-0.51%
2021/12/10	1	18.27	12	18.28	18.33	-11	19,635	-0.06%
2021/12/09	2	18.35	2	18.40	18.34	0	19,655	0.00%
2021/12/08	2	18.45	14	18.48	18.39	-12	19,708	-0.06%
2021/12/07	19	18.19	0	0.00	18.28	19	19,621	0.10%
2021/12/06	4	18.27	12	18.34	18.31	-8	19,626	-0.04%
2021/12/03	0	0.00	18	18.36	18.34	-18	19,826	-0.09%
2021/12/02	2	18.33	53	18.39	18.35	-51	19,893	-0.26%
2021/12/01	0	0.00	16	18.14	18.23	-16	20,062	-0.08%
2021/11/30	3	18.06	4	18.10	17.95	-1	20,299	0.00%
2021/11/29	2	17.85	2	17.78	17.83	0	20,539	0.00%
2021/11/26	58.2	17.85	5	17.80	17.79	53.2	20,726	0.26%
2021/11/25	2	18.02	3	18.09	18.09	-1	20,586	0.00%
2021/11/24	26	18.05	2	18.12	18.06	24	20,669	0.12%
2021/11/23	28.2	18.17	3	18.17	18.16	25.2	20,564	0.12%
2021/11/22	2	18.41	6	18.43	18.40	-4	20,589	-0.02%
2021/11/19	1	18.44	25	18.46	18.45	-24	20,531	-0.12%
2021/11/18	0	0.00	32	18.36	18.37	-32	20,303	-0.16%
2021/11/17	11.8	18.26	69	18.29	18.26	-57.2	20,162	-0.28%
2021/11/16	3	18.23	17	18.22	18.20	-14	20,258	-0.07%
2021/11/15	11	18.20	122	18.20	18.16	-111	20,710	-0.54%	大賣/鉅額交易
2021/11/12	3	18.06	105	18.06	18.00	-102	20,758	-0.49%	大賣/鉅額交易
2021/11/11	5.2	17.84	0	0.00	17.83	5.2	20,945	0.02%
2021/11/10	7	17.93	0	0.00	17.98	7	21,660	0.03%
2021/11/09	15	17.98	125	17.96	17.95	-110	22,138	-0.50%	大賣/鉅額交易
2021/11/08	21	17.65	61	17.76	17.76	-40	21,613	-0.19%
2021/11/05	10	17.61	55	17.58	17.65	-45	21,842	-0.21%
2021/11/04	10	17.47	9	17.48	17.39	1	21,743	0.00%
2021/11/03	2	17.41	17	17.42	17.39	-15	21,786	-0.07%
2021/11/02	25	17.45	18	17.47	17.38	7	21,882	0.03%
2021/11/01	3	17.30	4	17.33	17.35	-1	22,013	0.00%
2021/10/29	22	17.27	0	0.00	17.25	22	22,273	0.10%
2021/10/28	9	17.35	5	17.37	17.36	4	22,322	0.02%
2021/10/27	7	17.32	70	17.31	17.40	-63	22,401	-0.28%
2021/10/26	6	17.29	20	17.28	17.29	-14	22,185	-0.06%
2021/10/25	4	17.09	0	0.00	17.11	4	21,938	0.02%
2021/10/22	1	17.09	0	0.00	17.09	1	22,165	0.00%
2021/10/21	3	17.05	10	17.21	17.02	-7	22,176	-0.03%
2021/10/19	1	17.12	9	17.11	17.10	-8	22,052	-0.04%
2021/10/18	2	16.87	10	17.03	16.87	-8	22,080	-0.04%
2021/10/15	2	16.83	13	16.96	17.00	-11	22,038	-0.05%
2021/10/14	13.1	16.56	0	0.00	16.56	13.1	21,948	0.06%
2021/10/13	14.1	16.55	0	0.00	16.53	14.1	21,982	0.06%
2021/10/12	22.1	16.71	0	0.00	16.72	22.1	21,838	0.10%
2021/10/08	12	17.00	5	17.01	16.97	7	21,957	0.03%
2021/10/07	3	17.01	20	17.04	17.04	-17	22,440	-0.08%
2021/10/06	39	16.63	0	0.00	16.64	39	22,760	0.17%
2021/10/05	17.1	16.50	0	0.00	16.64	17.1	22,988	0.07%
2021/10/04	17	16.67	2	16.73	16.67	15	22,554	0.07%
2021/10/01	65.1	16.84	6	16.81	16.81	59.1	22,393	0.26%
2021/09/30	34.5	17.05	0	0.00	17.13	34.5	21,602	0.16%
2021/09/29	56.1	17.13	0	0.00	17.15	56.1	21,437	0.26%
2021/09/28	5	17.47	2	17.45	17.49	3	21,207	0.01%
2021/09/27	0	0.00	23	17.61	17.60	-23	21,287	-0.11%
2021/09/24	1	17.52	6	17.54	17.55	-5	21,310	-0.02%
2021/09/23	3	17.43	8	17.44	17.44	-5	21,757	-0.02%
2021/09/22	64	17.25	2	17.27	17.32	62	22,061	0.28%
2021/09/17	0	0.00	11	17.66	17.64	-11	21,532	-0.05%
2021/09/16	19	17.52	0	0.00	17.52	19	21,742	0.09%
2021/09/15	6	17.57	0	0.00	17.59	6	21,670	0.03%
2021/09/14	1	17.71	3	17.70	17.70	-2	21,868	-0.01%
2021/09/13	16	17.62	0	0.00	17.63	16	22,074	0.07%
2021/09/10	7	17.64	1.1	17.67	17.73	5.9	22,458	0.03%
2021/09/09	3	17.51	4	17.46	17.54	-1	22,477	0.00%
2021/09/08	20.2	17.52	7	17.64	17.53	13.2	22,527	0.06%
2021/09/07	1.2	17.76	10	17.75	17.75	-8.8	22,347	-0.04%
2021/09/06	0	0.00	51	17.98	17.89	-51	22,432	-0.23%
2021/09/03	4	17.78	62	17.85	17.91	-58	22,256	-0.26%
2021/09/02	31	17.91	50	17.84	17.67	-19	22,145	-0.09%
2021/09/01	0	0.00	26	17.69	17.76	-26	21,852	-0.12%
2021/08/31	3	17.37	0	0.00	17.55	3	21,609	0.01%
2021/08/30	1	17.42	6	17.45	17.47	-5	21,793	-0.02%
2021/08/27	5	17.30	26	17.19	17.32	-21	21,880	-0.10%
2021/08/26	5	17.14	0	0.00	17.22	5	22,094	0.02%
2021/08/25	1	17.20	0	0.00	17.20	1	22,174	0.00%
2021/08/24	12	17.09	3	17.08	17.06	9	22,432	0.04%
2021/08/23	10	16.92	6	16.88	17.03	4	23,019	0.02%
2021/08/20	15	16.60	0	0.00	16.57	15	23,224	0.06%
2021/08/19	81.2	16.70	0	0.00	16.63	81.2	23,161	0.35%
2021/08/18	62.2	16.77	2	16.96	17.02	60.2	22,591	0.27%
2021/08/17	82	17.00	0	0.00	16.95	82	22,622	0.36%
2021/08/16	65.2	17.65	1	17.59	17.58	64.2	22,120	0.29%
2021/08/13	29.2	17.81	0	0.00	17.77	29.2	21,684	0.13%
2021/08/12	25	18.00	58	18.03	17.97	-33	21,271	-0.16%
2021/08/11	139.2	17.98	105	17.99	17.97	34.2	21,493	0.16%	大買/大賣/
2021/08/10	52.2	18.12	11	18.11	18.08	41.2	21,854	0.19%
2021/08/09	13.2	18.20	5.8	18.20	18.19	7.4	22,606	0.03%
2021/08/06	9.2	18.24	17	18.32	18.32	-7.8	23,340	-0.03%
2021/08/05	5	18.37	21	18.37	18.42	-16	24,703	-0.06%
2021/08/04	1	18.24	22	18.24	18.26	-21	26,878	-0.08%
2021/08/03	21	18.07	10	18.10	18.11	11	27,787	0.04%
2021/08/02	3	17.96	14	18.01	18.03	-11	28,229	-0.04%
2021/07/30	2	17.87	0	0.00	17.83	2	28,625	0.01%
2021/07/29	1	17.84	0	0.00	17.92	1	29,056	0.00%
2021/07/28	27.2	17.54	0	0.00	17.63	27.2	29,856	0.09%
2021/07/27	0	0.00	15	17.97	17.92	-15	30,755	-0.05%
2021/07/26	2	17.92	1	17.84	17.84	1	31,732	0.00%
2021/07/22	0	0.00	2	18.05	17.98	-2	32,941	-0.01%
2021/07/21	4	17.82	6	17.79	17.78	-2	33,388	-0.01%
2021/07/20	13.2	17.87	6	17.92	17.84	7.2	34,570	0.02%
2021/07/19	15.2	17.98	0	0.00	17.99	15.2	35,369	0.04%
2021/07/16	73	18.10	7	18.20	18.21	66	35,712	0.18%
2021/07/15	4	18.34	47	18.31	18.35	-43	35,881	-0.12%
2021/07/14	2	18.18	30	18.22	18.21	-28	35,831	-0.08%
2021/07/13	1	18.24	34	18.20	18.15	-33	35,605	-0.09%
2021/07/12	0	0.00	75	18.01	18.02	-75	35,526	-0.21%
2021/07/09	5.2	17.77	0	0.00	17.79	5.2	35,343	0.01%
2021/07/08	14	17.96	6	18.01	17.97	8	36,069	0.02%
2021/07/07	5	17.91	4	17.91	17.93	1	36,338	0.00%
2021/07/06	5	17.98	5	18.01	17.92	0	36,675	0.00%
2021/07/05	0	0.00	102	17.85	17.98	-102	37,057	-0.28%	大賣/鉅額交易
2021/07/02	0	0.00	2	17.71	17.70	-2	37,477	-0.01%
2021/07/01	2	17.68	1	17.73	17.66	1	37,841	0.00%
2021/06/30	12	17.83	18	17.84	17.79	-6	38,713	-0.02%
2021/06/29	0	0.00	42	17.74	17.70	-42	38,556	-0.11%
2021/06/28	16	17.57	0	0.00	17.60	16	38,680	0.04%
2021/06/25	6	17.69	24	17.77	17.61	-18	39,399	-0.05%
2021/06/24	2	17.61	0	0.00	17.60	2	39,913	0.01%
2021/06/23	0	0.00	89	17.53	17.61	-89	40,412	-0.22%
2021/06/22	42	17.33	2	17.26	17.24	40	40,591	0.10%
2021/06/21	32.2	17.37	0	0.00	17.35	32.2	40,800	0.08%
2021/06/18	5	17.76	12	17.81	17.73	-7	40,703	-0.02%
2021/06/17	7.2	17.61	8	17.68	17.79	-0.8	40,946	0.00%
2021/06/16	5	17.78	27	17.79	17.74	-22	41,523	-0.05%
2021/06/15	0	0.00	57	17.81	17.82	-57	42,004	-0.14%
2021/06/11	0	0.00	16	17.73	17.65	-16	42,195	-0.04%
2021/06/10	0	0.00	18	17.58	17.63	-18	42,239	-0.04%
2021/06/09	29	17.30	30	17.35	17.34	-1	42,127	0.00%
2021/06/08	10	17.45	22	17.45	17.41	-12	42,417	-0.03%
2021/06/07	22.2	17.36	12	17.43	17.46	10.2	42,875	0.02%
2021/06/04	5.2	17.40	0	0.00	17.45	5.2	43,029	0.01%
2021/06/03	3	17.53	11	17.54	17.55	-8	44,013	-0.02%
2021/06/02	6	17.53	27	17.44	17.45	-21	44,728	-0.05%
2021/06/01	4	17.69	21	17.70	17.62	-17	45,561	-0.04%
2021/05/31	1	17.58	39	17.56	17.62	-38	46,682	-0.08%
2021/05/28	0	0.00	44	17.31	17.34	-44	46,531	-0.09%
2021/05/27	12	17.03	1	17.12	17.13	11	47,240	0.02%
2021/05/26	10	17.22	0	0.00	17.21	10	49,168	0.02%
2021/05/25	49	17.28	52	17.28	17.28	-3	49,583	-0.01%
2021/05/24	3	16.76	5	16.73	16.92	-2	50,173	0.00%
2021/05/21	7	16.77	1	16.80	16.85	6	50,800	0.01%
2021/05/20	7	16.62	24	16.57	16.55	-17	51,218	-0.03%
2021/05/19	14	16.87	1	16.72	16.73	13	51,988	0.03%
2021/05/18	35	16.54	41	16.80	16.90	-6	52,441	-0.01%
2021/05/17	42	16.05	53	16.13	16.11	-11	53,067	-0.02%
2021/05/14	55	16.44	11	16.48	16.38	44	52,867	0.08%
2021/05/13	94	16.28	5	16.30	16.22	89	52,768	0.17%
2021/05/12	173	16.52	13	16.48	16.47	160	52,031	0.31%	大買/鉅額交易
2021/05/11	65.4	17.26	16	17.21	17.22	49.4	50,898	0.10%
2021/05/10	40.3	17.73	0	0.00	17.70	40.3	50,899	0.08%
2021/05/07	0	0.00	70	17.97	18.04	-70	52,265	-0.13%
2021/05/06	39	17.61	11	17.71	17.65	28	53,493	0.05%
2021/05/05	70.8	17.60	33	17.79	17.48	37.8	54,278	0.07%
2021/05/04	53.2	17.63	31	17.70	17.76	22.2	56,203	0.04%
2021/05/03	101.1	18.07	16	18.08	18.00	85.1	59,360	0.14%	大買/
2021/04/29	0	0.00	64	18.62	18.60	-64	61,756	-0.10%
2021/04/28	2	18.32	93	18.31	18.35	-91	62,654	-0.15%
2021/04/27	24	18.42	20	18.44	18.37	4	64,005	0.01%
2021/04/26	75	18.33	89	18.31	18.34	-14	64,712	-0.02%
2021/04/23	14	17.93	73	17.98	18.04	-59	64,353	-0.09%
2021/04/22	23.1	17.89	9	17.81	17.76	14.1	64,900	0.02%
2021/04/21	14	17.84	10	17.87	17.83	4	65,398	0.01%
2021/04/20	0	0.00	9	17.91	17.96	-9	65,929	-0.01%
2021/04/19	28	17.90	37	17.89	17.89	-9	67,508	-0.01%
2021/04/16	3.1	17.96	9	17.96	17.96	-6	68,449	-0.01%
2021/04/15	5	17.76	2	17.82	17.90	3	68,634	0.00%
2021/04/14	33.1	17.67	10	17.68	17.78	23.1	68,739	0.03%
2021/04/13	13	17.81	29	17.82	17.76	-16	68,907	-0.02%
2021/04/12	23	17.91	13	17.87	17.84	10	69,033	0.01%
2021/04/09	17.2	18.10	16	18.12	18.01	1.2	69,125	0.00%
2021/04/08	0	0.00	101	18.08	18.15	-101	68,801	-0.15%	大賣/鉅額交易
2021/04/07	17.2	17.96	16	17.98	17.99	1.2	67,971	0.00%
2021/04/06	4.1	17.96	166	17.98	17.96	-161.9	67,655	-0.24%	大賣/鉅額交易
2021/04/01	42.1	17.73	1	17.73	17.71	41.1	66,875	0.06%
2021/03/31	40	17.75	15	17.79	17.70	25	66,834	0.04%
2021/03/30	3	17.75	38	17.80	17.87	-35	66,445	-0.05%
2021/03/29	22	17.75	109	17.76	17.70	-87	65,761	-0.13%	大賣/
2021/03/26	10	17.52	63	17.53	17.56	-53	65,339	-0.08%
2021/03/25	30	17.27	6	17.27	17.35	24	65,050	0.04%
2021/03/24	27	17.26	11	17.30	17.27	16	64,893	0.02%
2021/03/23	8	17.53	29	17.54	17.41	-21	64,779	-0.03%
2021/03/22	12	17.33	9	17.37	17.40	3	64,984	0.00%
2021/03/19	66	17.33	3	17.32	17.33	63	66,058	0.10%
2021/03/18	20	17.64	41	17.66	17.57	-21	67,552	-0.03%
2021/03/17	20	17.52	40	17.52	17.44	-20	70,413	-0.03%
2021/03/16	22	17.46	11	17.44	17.46	11	72,674	0.02%
2021/03/15	24	17.36	1	17.36	17.37	23	73,466	0.03%
2021/03/12	39	17.41	21	17.45	17.39	18	74,352	0.02%
2021/03/11	32	17.21	26	17.27	17.32	6	75,143	0.01%
2021/03/10	42	17.01	18	17.01	16.94	24	75,751	0.03%
2021/03/09	69	16.83	2	16.89	16.93	67	76,478	0.09%
2021/03/08	40	17.06	14	17.01	17.00	26	76,493	0.03%
2021/03/05	120	17.01	35	17.05	17.09	85	76,700	0.11%	大買/
2021/03/04	151	17.23	36	17.17	17.20	115	76,767	0.15%	大買/鉅額交易
2021/03/03	4	17.37	24.2	17.49	17.58	-20.2	76,449	-0.03%
2021/03/02	46	17.47	76	17.59	17.35	-30	77,252	-0.04%
2021/02/26	209	17.57	23	17.54	17.54	186	77,405	0.24%	大買/鉅額交易
2021/02/24	37	17.85	63	17.87	17.79	-26	76,938	-0.03%
2021/02/23	49	17.88	26	17.89	18.00	23	77,011	0.03%
2021/02/22	52	18.19	31	18.16	18.08	21	77,427	0.03%
2021/02/19	74	17.99	6	18.06	18.04	68	78,003	0.09%
2021/02/18	78	18.13	37	18.13	18.17	41	78,249	0.05%
2021/02/17	78	18.14	169	18.12	18.13	-91	78,754	-0.12%	大賣/
2021/02/05	83	17.62	39	17.68	17.61	44	78,509	0.06%
2021/02/04	16	17.41	39	17.52	17.46	-23	78,852	-0.03%
2021/02/03	43	17.59	30	17.68	17.62	13	79,568	0.02%
2021/02/02	88	17.53	102	17.54	17.55	-14	80,301	-0.02%	大賣/
2021/02/01	122	16.88	44	16.89	17.13	78	80,067	0.10%	大買/
2021/01/29	174.1	17.01	111	17.09	16.83	63.1	80,013	0.08%	大買/大賣/
2021/01/28	161	17.23	15	17.18	17.16	146	78,716	0.19%	大買/鉅額交易
2021/01/27	52	17.56	90	17.61	17.61	-38	77,716	-0.05%
2021/01/26	183	17.66	58	17.56	17.51	125	77,631	0.16%	大買/鉅額交易
2021/01/25	382	17.96	20	17.93	17.90	362	74,619	0.49%	大買/鉅額交易
2021/01/22	463.1	18.33	164	18.31	18.50	299.1	68,426	0.44%	大買/大賣/鉅額交易
2021/01/21	166	17.89	156	17.96	18.00	10	63,601	0.02%	大買/大賣/
2021/01/20	145	17.49	42	17.51	17.39	103	61,628	0.17%	大買/鉅額交易
2021/01/19	65	17.21	128	17.22	17.38	-63	60,022	-0.10%	大賣/
2021/01/18	35	16.75	48	16.85	16.93	-13	59,041	-0.02%
2021/01/15	100	17.19	54	17.12	17.01	46	58,861	0.08%
2021/01/14	91	17.00	24	16.99	17.01	67	57,342	0.12%
2021/01/13	31	16.86	48	16.83	16.91	-17	56,934	-0.03%
2021/01/12	153	16.69	44	16.70	16.55	109	56,808	0.19%	大買/鉅額交易
2021/01/11	118	16.81	5	16.95	17.23	113	53,809	0.21%	大買/鉅額交易
2021/01/08	55	16.34	21	16.32	16.43	34	52,386	0.06%
2021/01/07	16	16.07	16	16.11	16.12	0	52,688	0.00%
2021/01/06	72	16.01	10	16.00	15.85	62	53,630	0.12%
2021/01/05	122	15.63	44	15.62	15.77	78	52,877	0.15%	大買/
2021/01/04	50	15.50	14	15.56	15.61	36	53,579	0.07%
2020/12/31	17	15.25	1	15.24	15.25	16	54,191	0.03%
2020/12/30	16	15.11	12	15.11	15.17	4	56,374	0.01%
2020/12/29	6	15.08	2	15.09	15.08	4	59,253	0.01%
2020/12/28	30	15.08	2	15.10	15.12	28	62,505	0.04%
2020/12/25	2	14.99	2	14.95	14.97	0	66,196	0.00%
2020/12/24	12	14.91	0	0.00	14.88	12	70,374	0.02%
2020/12/23	3	14.81	0	0.00	14.85	3	76,469	0.00%
2020/12/22	36	14.79	0	0.00	14.76	36	83,657	0.04%
2020/12/21	11	14.79	3	14.84	14.90	8	90,538	0.01%
2020/12/18	11	14.88	6	14.88	14.84	5	100,035	0.00%
2020/12/17	36	14.89	12	14.84	14.87	24	112,824	0.02%
2020/12/16	17	14.85	10	14.85	14.85	7	130,406	0.01%
2020/12/15	177	14.74	16	14.83	14.67	161	153,437	0.10%	大買/鉅額交易
2020/12/14	285	14.86	27	14.84	14.83	258	173,134	0.15%	大買/鉅額交易
2020/12/11	450	15.06	0	0.00	15.02	450	191,121	0.24%	大買/鉅額交易
2020/12/10	249	15.31	0	0.00	15.30	249	167,046	0.15%	大買/鉅額交易