國泰台灣5G+ (00881)-台新-建北券商分點個股進出

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

國泰台灣5G+

(00881)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

國泰台灣5G+ (00881)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	16	22.57	22.60	-16	14,650	-0.11%
2024/05/21	2	22.16	0	0.00	22.19	2	14,790	0.01%
2024/05/20	5	22.26	1	22.27	22.20	4	14,845	0.03%
2024/05/17	8.5	22.24	0	0.00	22.25	8.5	14,957	0.06%
2024/05/16	5	22.39	9	22.56	22.31	-4	14,982	-0.03%
2024/05/15	0	0.00	7	22.14	22.15	-7	14,911	-0.05%
2024/05/14	0	0.00	2	21.90	22.01	-2	15,425	-0.01%
2024/05/10	4	21.63	1	21.71	21.66	3	15,486	0.02%
2024/05/09	4	21.74	2.1	21.74	21.70	2	15,517	0.01%
2024/05/08	0	0.00	3.5	21.61	21.65	-3.5	15,381	-0.02%
2024/05/06	0	0.00	5.5	21.33	21.36	-5.5	15,568	-0.04%
2024/05/03	2	21.02	0.1	21.13	20.94	2	15,471	0.01%
2024/05/02	5.2	20.76	0	0.00	20.82	5.2	15,747	0.03%
2024/04/29	0	0.00	2	21.04	21.04	-2	15,798	-0.01%
2024/04/26	0	0.00	2	20.72	20.72	-2	15,804	-0.01%
2024/04/25	1	20.48	0	0.00	20.37	1	15,916	0.01%
2024/04/24	2	20.77	6	20.76	20.77	-4	15,937	-0.03%
2024/04/23	2	19.89	15	19.93	19.95	-13	16,085	-0.08%
2024/04/19	23.3	20.18	0	0.00	20.01	23.3	16,563	0.14%
2024/04/18	3	20.78	13	20.98	21.00	-10	16,239	-0.06%
2024/04/17	5.1	20.87	3	20.78	20.86	2.1	16,369	0.01%
2024/04/16	14	20.66	5	20.58	20.65	9	16,335	0.06%
2024/04/15	5	21.33	11	21.46	21.29	-6	16,121	-0.04%
2024/04/11	8	21.75	0	0.00	21.79	8	16,090	0.05%
2024/04/10	2	22.00	1	21.99	21.94	1	16,169	0.01%
2024/04/09	0	0.00	3	21.81	21.98	-3	16,329	-0.02%
2024/04/08	0	0.00	3	21.70	21.68	-3	16,286	-0.02%
2024/04/02	0	0.00	0.5	21.61	21.71	-0.5	16,391	0.00%
2024/04/01	4.3	21.40	0	0.00	21.33	4.3	16,531	0.03%
2024/03/29	1	21.43	19	21.48	21.46	-18	16,564	-0.11%
2024/03/28	8	21.06	16	21.37	21.45	-8	16,652	-0.05%
2024/03/27	0	0.00	1	21.16	21.25	-1	16,598	-0.01%
2024/03/26	3	21.12	8.1	21.09	21.06	-5.1	16,488	-0.03%
2024/03/25	0.4	21.29	3	21.31	21.24	-2.6	16,705	-0.02%
2024/03/22	0	0.00	1	21.34	21.34	-1	16,687	-0.01%
2024/03/21	0	0.00	13	21.05	21.20	-13	16,547	-0.08%
2024/03/20	0	0.00	3	20.83	20.68	-3	16,371	-0.02%
2024/03/19	2	20.74	8	20.77	20.83	-6	16,663	-0.04%
2024/03/18	0	0.00	4	20.62	20.79	-4	16,596	-0.02%
2024/03/15	0	0.00	7	20.48	20.42	-7	16,421	-0.04%
2024/03/14	8	20.48	0.1	20.52	20.43	8	16,176	0.05%
2024/03/13	0	0.00	20	20.75	20.68	-20	16,061	-0.12%
2024/03/12	0	0.00	8.1	20.47	20.70	-8.1	15,891	-0.05%
2024/03/11	6	20.30	6	20.40	20.36	0	15,764	0.00%
2024/03/08	13	20.72	11	20.67	20.42	2	15,625	0.01%
2024/03/07	22.2	20.30	28.1	20.35	20.30	-5.9	15,092	-0.04%
2024/03/06	0	0.00	3	19.85	19.99	-3	14,767	-0.02%
2024/03/05	0	0.00	5	19.78	19.78	-5	14,537	-0.03%
2024/03/04	89	19.60	124	19.59	19.59	-35	14,383	-0.24%	大賣/
2024/03/01	0.2	19.12	0	0.00	19.09	0.2	14,042	0.00%
2024/02/29	0.3	19.09	15	19.09	19.17	-14.7	13,947	-0.11%
2024/02/27	3	19.14	0	0.00	19.16	3	13,803	0.02%
2024/02/26	0	0.00	11	19.23	19.26	-11	13,672	-0.08%
2024/02/23	5.2	19.10	21.5	19.15	19.15	-16.3	13,501	-0.12%
2024/02/22	0	0.00	15	18.92	18.97	-15	13,346	-0.11%
2024/02/21	4	18.74	1	18.71	18.71	3	13,128	0.02%
2024/02/19	2	18.64	6	18.68	18.65	-4	13,171	-0.03%
2024/02/16	11	18.80	23	18.73	18.70	-12	13,254	-0.09%
2024/02/15	0	0.00	23.2	18.79	18.81	-23.2	13,225	-0.18%
2024/02/05	3	18.05	11	18.08	18.11	-8	12,711	-0.06%
2024/02/02	0	0.00	4	18.00	18.00	-4	12,531	-0.03%
2024/02/01	1.2	17.81	0	0.00	17.86	1.2	12,557	0.01%
2024/01/31	2	17.93	1	18.00	17.92	1	12,578	0.01%
2024/01/30	0	0.00	28	18.14	18.15	-28	12,548	-0.22%
2024/01/29	0	0.00	1.8	18.05	18.06	-1.8	12,426	-0.01%
2024/01/25	0	0.00	102	18.04	18.02	-102	12,232	-0.83%	大賣/鉅額交易
2024/01/23	7	17.84	0	0.00	17.86	7	11,933	0.06%
2024/01/22	0	0.00	3.6	17.86	17.82	-3.6	11,849	-0.03%
2024/01/19	0	0.00	2.6	17.40	17.57	-2.6	11,772	-0.02%
2024/01/17	25	17.01	2	17.09	16.97	23	11,465	0.20%
2024/01/16	10.8	17.93	0	0.00	17.94	10.8	11,181	0.10%
2024/01/15	85	18.10	6	18.11	18.10	79	10,772	0.73%
2024/01/12	0	0.00	1.2	18.06	18.01	-1.2	10,652	-0.01%
2024/01/10	3	17.93	2	17.91	17.90	1	10,527	0.01%
2024/01/09	1	17.97	2	18.06	17.96	-1	10,434	-0.01%
2024/01/08	0	0.00	1	18.05	17.95	-1	10,398	-0.01%
2024/01/05	1	17.90	4	18.05	17.91	-3	10,305	-0.03%
2024/01/04	112	17.98	0	0.00	17.97	112	10,228	1.09%	大買/鉅額交易
2024/01/03	0.6	18.08	0	0.00	17.98	0.6	10,211	0.01%
2024/01/02	10.5	18.33	0	0.00	18.29	10.5	9,927	0.11%
2023/12/29	0.4	18.45	74	18.49	18.52	-73.6	9,874	-0.75%
2023/12/27	0	0.00	11	18.44	18.49	-11	9,703	-0.11%
2023/12/26	0	0.00	28	18.22	18.26	-28	9,420	-0.30%
2023/12/25	0	0.00	20	18.15	18.14	-20	9,260	-0.22%
2023/12/22	0	0.00	25	18.03	18.04	-25	8,975	-0.28%
2023/12/21	0	0.00	2	17.95	17.95	-2	8,802	-0.02%
2023/12/20	0	0.00	6	18.06	18.05	-6	8,759	-0.07%
2023/12/19	0	0.00	2	17.98	17.98	-2	8,430	-0.02%
2023/12/18	0.5	17.96	1	18.01	18.03	-0.5	8,501	-0.01%
2023/12/15	0	0.00	16	18.11	18.03	-16	8,414	-0.19%
2023/12/14	1	17.98	26	17.99	18.01	-25	8,222	-0.30%
2023/12/13	0.2	17.73	2	17.74	17.78	-1.8	7,749	-0.02%
2023/12/12	0	0.00	3	17.69	17.65	-3	7,757	-0.04%
2023/12/06	0	0.00	3	17.60	17.55	-3	7,854	-0.04%
2023/12/05	0.1	17.48	0	0.00	17.50	0.1	7,818	0.00%
2023/12/01	0	0.00	19	17.68	17.69	-19	7,818	-0.24%
2023/11/29	0	0.00	2	17.69	17.66	-2	7,839	-0.03%
2023/11/28	0	0.00	1	17.52	17.61	-1	7,726	-0.01%
2023/11/27	21.1	17.50	0	0.00	17.46	21.1	7,657	0.27%
2023/11/24	1	17.65	0	0.00	17.64	1	7,616	0.01%
2023/11/22	1	17.66	0	0.00	17.67	1	7,594	0.01%
2023/11/21	0	0.00	17	17.81	17.79	-17	7,633	-0.22%
2023/11/17	1	17.54	0	0.00	17.53	1	7,461	0.01%
2023/11/16	0	0.00	3.5	17.42	17.44	-3.5	7,268	-0.05%
2023/11/15	0	0.00	14	17.54	17.46	-14	7,226	-0.19%
2023/11/14	0	0.00	1.7	17.36	17.33	-1.7	7,237	-0.02%
2023/11/13	0	0.00	6	17.34	17.28	-6	7,225	-0.08%
2023/11/10	2	17.05	0	0.00	17.07	2	7,180	0.03%
2023/11/09	0	0.00	6	17.17	17.18	-6	7,271	-0.08%
2023/11/07	0	0.00	4	16.98	16.99	-4	7,284	-0.05%
2023/11/06	1	17.02	8	17.00	16.98	-7	7,417	-0.09%
2023/11/03	0.1	16.80	0	0.00	16.79	0.1	7,365	0.00%
2023/11/01	1	16.27	0	0.00	16.28	1	7,484	0.01%
2023/10/31	3	16.29	0	0.00	16.22	3	7,611	0.04%
2023/10/27	3	16.41	0	0.00	16.35	3	8,009	0.04%
2023/10/26	0	0.00	0.5	16.43	16.36	-0.5	8,241	-0.01%
2023/10/24	1.2	16.59	0	16.72	16.67	1.2	8,648	0.01%
2023/10/23	4	16.63	0	0.00	16.63	4	8,708	0.05%
2023/10/20	2	16.73	0	0.00	16.86	2	9,136	0.02%
2023/10/19	1	16.79	0	0.00	16.85	1	9,178	0.01%
2023/10/18	2	16.89	0	0.00	16.82	2	9,258	0.02%
2023/10/17	0	0.00	3	17.24	17.10	-3	9,237	-0.03%
2023/10/16	3	17.11	2	17.18	17.13	1	9,450	0.01%
2023/10/11	0	0.00	26	17.37	17.21	-26	10,485	-0.25%
2023/10/06	0	0.00	1	17.08	17.09	-1	11,075	-0.01%
2023/10/04	5	16.73	0.5	16.74	16.83	4.5	11,467	0.04%
2023/10/03	0	0.00	31	17.05	16.95	-31	11,522	-0.27%
2023/10/02	3	17.08	10	17.07	17.05	-7	11,625	-0.06%
2023/09/26	3	16.67	0	0.00	16.58	3	12,185	0.02%
2023/09/25	1	16.78	0	0.00	16.81	1	12,400	0.01%
2023/09/22	2.1	16.51	0	0.00	16.65	2.1	12,465	0.02%
2023/09/21	3	16.61	0	0.00	16.61	3	12,518	0.02%
2023/09/20	2	16.91	2.3	16.89	16.85	-0.3	12,469	0.00%
2023/09/19	7.2	17.01	1	17.07	16.98	6.2	12,578	0.05%
2023/09/18	2	17.11	20	17.15	17.06	-18	12,658	-0.14%
2023/09/15	0	0.00	1	17.29	17.28	-1	12,841	-0.01%
2023/09/14	0	0.00	4	17.09	17.14	-4	12,844	-0.03%
2023/09/12	0	0.00	5	16.85	16.89	-5	13,210	-0.04%
2023/09/11	5	16.71	0	0.00	16.70	5	13,595	0.04%
2023/09/08	2	16.87	0	0.00	16.90	2	13,902	0.01%
2023/09/07	2	17.09	0	0.00	17.04	2	14,633	0.01%
2023/09/04	2	17.12	0	0.00	17.12	2	15,050	0.01%
2023/08/31	0	0.00	1	17.09	17.07	-1	15,420	-0.01%
2023/08/30	2	17.12	0	0.00	17.09	2	15,533	0.01%
2023/08/29	3	16.89	7	16.90	16.99	-4	15,816	-0.03%
2023/08/24	1	17.39	1	17.39	17.33	0	16,169	0.00%
2023/08/22	2	16.94	3	16.95	16.87	-1	16,954	-0.01%
2023/08/21	1	16.78	0	0.00	16.74	1	17,253	0.01%
2023/08/18	6	16.82	3	16.71	16.79	3	17,212	0.02%
2023/08/16	0	0.00	2	16.80	16.92	-2	16,979	-0.01%
2023/08/15	9	17.26	0	0.00	17.25	9	17,041	0.05%
2023/08/11	5	17.27	0	0.00	17.23	5	17,097	0.03%
2023/08/10	1.5	17.24	4.5	17.21	17.20	-3	17,044	-0.02%
2023/08/07	1	17.70	17	17.71	17.76	-16	16,812	-0.10%
2023/08/04	7	17.43	0	0.00	17.44	7	16,742	0.04%
2023/08/02	2	17.55	7	17.59	17.47	-5	16,610	-0.03%
2023/07/31	0	0.00	61	18.01	17.84	-61	16,247	-0.38%
2023/07/28	0	0.00	15	18.01	18.06	-15	15,908	-0.09%
2023/07/27	1	17.95	2	18.00	17.92	-1	15,626	-0.01%
2023/07/26	0	0.00	8	18.00	17.91	-8	15,393	-0.05%
2023/07/25	0	0.00	6	18.09	17.98	-6	15,259	-0.04%
2023/07/24	0	0.00	19	17.86	17.88	-19	14,764	-0.13%
2023/07/19	1	17.90	2	17.97	17.68	-1	14,575	-0.01%
2023/07/18	2	17.82	2	18.07	17.90	0	14,455	0.00%
2023/07/17	2.1	17.84	4	17.87	17.85	-1.9	14,178	-0.01%
2023/07/14	0	0.00	18	17.81	17.83	-18	13,975	-0.13%
2023/07/13	5	17.78	26.3	17.80	17.59	-21.3	13,456	-0.16%
2023/07/12	0	0.00	9	17.28	17.31	-9	12,792	-0.07%
2023/07/11	0	0.00	2	17.10	17.11	-2	12,509	-0.02%
2023/07/10	3	16.86	0	0.00	16.79	3	12,464	0.02%
2023/07/07	1	16.80	1	16.91	16.84	0	12,416	0.00%
2023/07/06	0	0.00	5	16.97	16.93	-5	12,291	-0.04%
2023/07/05	0	0.00	7	17.21	17.22	-7	12,159	-0.06%
2023/07/04	0	0.00	3	17.25	17.30	-3	12,128	-0.02%
2023/07/03	0	0.00	10	17.04	17.08	-10	11,735	-0.09%
2023/06/29	5	16.76	10	16.88	16.76	-5	11,565	-0.04%
2023/06/28	20	16.79	9	16.76	16.73	11	11,475	0.10%
2023/06/27	5	16.70	1	16.67	16.67	4	11,457	0.03%
2023/06/21	1	16.94	4	17.00	16.98	-3	11,469	-0.03%
2023/06/20	3	17.02	20	17.00	16.96	-17	11,398	-0.15%
2023/06/19	0	0.00	6	17.07	17.11	-6	11,412	-0.05%
2023/06/16	1	17.02	5	17.05	17.05	-4	11,176	-0.04%
2023/06/15	4	17.09	23.3	17.10	17.11	-19.3	10,985	-0.18%
2023/06/14	4	16.94	12	16.96	16.97	-8	10,657	-0.08%
2023/06/13	2	16.90	13	16.87	16.92	-11	10,349	-0.11%
2023/06/12	0	0.00	12.7	16.51	16.51	-12.7	9,615	-0.13%
2023/06/09	2	16.37	7	16.33	16.37	-5	9,423	-0.05%
2023/06/08	1	16.15	0	0.00	16.17	1	9,368	0.01%
2023/06/07	1	16.31	39	16.33	16.38	-38	9,343	-0.41%
2023/06/05	3	16.14	9	16.18	16.13	-6	9,032	-0.07%
2023/06/02	0	0.00	38	16.19	16.18	-38	9,094	-0.42%
2023/06/01	0	0.00	1	15.99	16.01	-1	9,022	-0.01%
2023/05/31	0	0.00	15.5	16.13	16.13	-15.5	9,047	-0.17%
2023/05/30	0	0.00	2	16.15	16.18	-2	8,949	-0.02%
2023/05/29	0	0.00	22	16.14	16.12	-22	8,793	-0.25%
2023/05/26	0	0.00	70.1	15.89	15.91	-70.1	8,459	-0.83%
2023/05/25	0	0.00	22	15.46	15.50	-22	7,882	-0.28%
2023/05/22	0	0.00	2	15.25	15.24	-2	7,626	-0.03%
2023/05/19	2	15.26	5	15.26	15.28	-3	7,650	-0.04%
2023/05/18	0	0.00	2	15.20	15.20	-2	7,519	-0.03%
2023/05/17	0	0.00	2	15.02	15.05	-2	7,458	-0.03%
2023/05/12	1	14.71	0.1	14.75	14.80	0.9	7,488	0.01%
2023/05/11	3.3	14.80	0	0.00	14.79	3.3	7,506	0.04%
2023/05/10	1	14.93	0	0.00	14.88	1	7,696	0.01%
2023/05/09	0	0.00	1	15.01	15.01	-1	7,685	-0.01%
2023/05/05	2	14.89	1	14.88	14.88	1	7,789	0.01%
2023/05/03	5	14.80	0	0.00	14.83	5	8,024	0.06%
2023/05/02	3	14.84	0	0.00	14.85	3	8,105	0.04%
2023/04/28	7	14.75	0	0.00	14.79	7	8,332	0.08%
2023/04/27	0	0.00	2	14.62	14.60	-2	8,397	-0.02%
2023/04/26	3.2	14.48	0	0.00	14.52	3.2	8,493	0.04%
2023/04/25	5.2	14.62	6	14.64	14.57	-0.9	8,517	-0.01%
2023/04/24	1.2	14.86	0	0.00	14.86	1.2	8,363	0.01%
2023/04/21	2	14.90	0	0.00	14.88	2	8,340	0.02%
2023/04/20	10	15.00	0.2	15.02	14.98	9.8	8,322	0.12%
2023/04/18	1	15.08	0	0.00	15.09	1	8,312	0.01%
2023/04/17	3	15.12	0	0.00	15.15	3	8,285	0.04%
2023/04/14	1	15.23	4	15.18	15.22	-3	8,273	-0.04%
2023/04/13	5.1	15.13	0	0.00	15.10	5.1	8,251	0.06%
2023/04/12	0.1	15.24	4	15.23	15.23	-3.9	8,137	-0.05%
2023/04/11	0.1	15.25	0	0.00	15.25	0.1	8,104	0.00%
2023/04/10	3	15.25	8	15.26	15.24	-5	8,171	-0.06%
2023/04/07	0.2	15.24	0.7	15.26	15.24	-0.5	8,165	-0.01%
2023/04/06	1.6	15.26	0.1	15.26	15.24	1.5	8,107	0.02%
2023/03/31	0	0.00	1	15.40	15.38	-1	8,098	-0.01%
2023/03/30	2	15.30	1	15.32	15.32	1	8,008	0.01%
2023/03/27	1	15.35	0	0.00	15.33	1	7,964	0.01%
2023/03/23	0	0.00	2	15.24	15.34	-2	7,919	-0.03%
2023/03/22	0	0.00	3	15.21	15.24	-3	7,785	-0.04%
2023/03/16	1	14.80	0	0.00	14.74	1	7,577	0.01%
2023/03/15	0.2	14.81	0	0.00	14.77	0.2	7,551	0.00%
2023/03/14	2.2	14.75	0	0.00	14.75	2.2	7,566	0.03%
2023/03/13	1	14.76	11	14.87	14.93	-10	7,571	-0.13%
2023/03/10	6	14.89	1	14.94	14.87	5	7,480	0.07%
2023/03/09	4	15.19	16	15.16	15.13	-12	7,573	-0.16%
2023/03/08	5.1	15.15	0	0.00	15.15	5.1	7,596	0.07%
2023/03/07	0.7	15.14	12	15.13	15.25	-11.3	7,514	-0.15%
2023/03/06	1	15.16	9	15.05	15.12	-8	7,416	-0.11%
2023/03/03	0	0.00	21	14.95	14.92	-21	7,237	-0.29%
2023/03/01	2	14.65	9	14.90	14.93	-7	7,229	-0.10%
2023/02/24	1	14.76	0	0.00	14.70	1	7,110	0.01%
2023/02/23	3.4	14.83	5	14.86	14.84	-1.6	7,099	-0.02%
2023/02/22	2	14.60	0	0.00	14.61	2	7,134	0.03%
2023/02/21	5.1	14.81	2	14.79	14.81	3.1	7,183	0.04%
2023/02/20	0	0.00	13	14.75	14.76	-13	7,433	-0.17%
2023/02/17	1	14.72	0	0.00	14.74	1	7,692	0.01%
2023/02/16	10	14.86	21	14.80	14.86	-11	7,773	-0.14%
2023/02/15	2	14.71	0	0.00	14.71	2	8,110	0.02%
2023/02/14	0	0.00	17	14.98	14.97	-17	8,036	-0.21%
2023/02/13	6	14.87	0	0.00	14.87	6	8,117	0.07%
2023/02/09	6	14.94	1	14.96	14.96	5	8,128	0.06%
2023/02/08	0	0.00	1	14.95	14.94	-1	8,122	-0.01%
2023/02/07	0	0.00	1	14.66	14.66	-1	8,011	-0.01%
2023/02/06	1	14.75	5	14.73	14.70	-4	8,017	-0.05%
2023/02/03	0	0.00	4	14.88	14.88	-4	8,007	-0.05%
2023/02/02	1	14.84	79	14.89	14.88	-78	7,940	-0.98%
2023/02/01	1	14.60	41	14.62	14.64	-40	7,786	-0.51%
2023/01/31	8	14.63	0	0.00	14.53	8	7,746	0.10%
2023/01/30	2	14.63	9	14.60	14.67	-7	7,726	-0.09%
2023/01/17	5	14.40	0.1	14.42	14.41	4.9	7,756	0.06%
2023/01/16	3.2	14.42	0	0.00	14.40	3.2	7,755	0.04%
2023/01/12	4	14.34	31	14.30	14.30	-27	7,868	-0.34%
2023/01/11	2	14.34	0	0.00	14.34	2	7,960	0.03%
2023/01/10	4	14.28	0	0.00	14.33	4	8,051	0.05%
2023/01/09	0	0.00	2	14.14	14.23	-2	8,198	-0.02%
2023/01/06	0.3	13.85	0	0.00	13.83	0.3	8,176	0.00%
2023/01/05	2	13.66	0	0.00	13.66	2	8,299	0.02%
2023/01/03	2	13.58	0	0.00	13.67	2	8,789	0.02%
2022/12/30	0	0.00	1	13.57	13.55	-1	8,881	-0.01%
2022/12/29	2	13.40	0	0.00	13.48	2	8,962	0.02%
2022/12/28	3.3	13.54	0	0.00	13.50	3.3	9,133	0.04%
2022/12/27	5	13.83	0	0.00	13.74	5	9,196	0.05%
2022/12/26	0	0.00	1	13.66	13.68	-1	9,320	-0.01%
2022/12/22	0	0.00	1	13.85	13.85	-1	9,785	-0.01%
2022/12/21	9	13.70	0	0.00	13.69	9	10,201	0.09%
2022/12/20	3	13.75	0	0.00	13.68	3	10,374	0.03%
2022/12/19	2	14.01	0	0.00	13.96	2	10,768	0.02%
2022/12/16	5	13.99	0	0.00	14.03	5	11,049	0.05%
2022/12/13	1	14.14	0	0.00	14.14	1	11,110	0.01%
2022/12/09	0.2	14.29	6	14.20	14.29	-5.8	11,365	-0.05%
2022/12/07	3.3	14.25	0	0.00	14.25	3.3	11,458	0.03%
2022/12/05	0	0.00	10	14.78	14.69	-10	11,618	-0.09%
2022/12/02	2	14.67	0	0.00	14.67	2	11,739	0.02%
2022/12/01	0	0.00	13	14.74	14.69	-13	11,906	-0.11%
2022/11/30	0	0.00	2	14.30	14.45	-2	11,773	-0.02%
2022/11/25	20	14.49	0	0.00	14.49	20	12,322	0.16%
2022/11/24	0	0.00	7	14.49	14.53	-7	12,330	-0.06%
2022/11/21	1	14.30	0	0.00	14.26	1	12,575	0.01%
2022/11/18	0.2	14.37	0	0.00	14.34	0.2	12,568	0.00%
2022/11/17	4	14.38	0	0.00	14.40	4	12,549	0.03%
2022/11/15	6	14.33	2	14.30	14.33	4	12,365	0.03%
2022/11/14	4	13.86	3	13.85	13.86	1	12,084	0.01%
2022/11/09	8	13.17	2	13.23	13.23	6	11,775	0.05%
2022/11/04	2.5	12.49	0	0.00	12.58	2.5	11,880	0.02%
2022/11/03	4	12.53	1	12.44	12.56	3	11,927	0.03%
2022/11/02	0.7	12.62	0	0.00	12.66	0.7	11,923	0.01%
2022/11/01	22	12.55	0	0.00	12.57	22	11,987	0.18%
2022/10/31	0	0.00	10	12.53	12.52	-10	12,101	-0.08%
2022/10/28	1	12.30	0	0.00	12.30	1	12,211	0.01%
2022/10/26	0	0.00	10	12.25	12.29	-10	12,369	-0.08%
2022/10/25	2	12.24	0	0.00	12.25	2	12,355	0.02%
2022/10/20	2	12.40	0	0.00	12.52	2	12,047	0.02%
2022/10/18	0.2	12.74	0	0.00	12.74	0.2	11,909	0.00%
2022/10/17	2.1	12.54	0	0.00	12.65	2.1	11,937	0.02%
2022/10/14	2.3	12.84	21	12.84	12.82	-18.8	11,853	-0.16%
2022/10/13	0	12.46	0	0.00	12.42	0	11,930	0.00%
2022/10/12	3	12.57	0	0.00	12.53	3	11,846	0.03%
2022/10/11	20.3	12.67	0	0.00	12.56	20.3	11,820	0.17%
2022/10/07	1	13.18	0	0.00	13.18	1	11,523	0.01%
2022/10/06	0	0.00	6	13.38	13.39	-6	11,478	-0.05%
2022/10/05	11	13.36	14	13.37	13.32	-3	11,712	-0.03%
2022/10/04	0.2	12.91	0	0.00	12.98	0.2	11,704	0.00%
2022/10/03	5.3	12.63	0	0.00	12.60	5.3	11,642	0.05%
2022/09/30	8	12.61	0	0.00	12.74	8	11,687	0.07%
2022/09/29	2.4	12.84	0	0.00	12.82	2.4	11,704	0.02%
2022/09/28	19.4	12.99	0	0.00	12.85	19.4	11,624	0.17%
2022/09/27	1.1	13.23	0	0.00	13.20	1.1	11,473	0.01%
2022/09/26	17.3	13.25	0	0.00	13.17	17.3	11,739	0.15%
2022/09/23	7	13.52	0	0.00	13.52	7	11,915	0.06%
2022/09/22	1.8	13.64	0	0.00	13.65	1.8	11,970	0.02%
2022/09/21	1	13.80	0	0.00	13.82	1	11,918	0.01%
2022/09/20	2	13.90	1	13.92	13.96	1	11,897	0.01%
2022/09/19	1.3	13.85	0	0.00	13.84	1.3	12,012	0.01%
2022/09/16	7.1	13.92	0	0.00	13.89	7.1	12,038	0.06%
2022/09/14	6	14.03	2	14.03	14.04	4	12,704	0.03%
2022/09/12	10	14.19	0	0.00	14.19	10	12,903	0.08%
2022/09/08	3	13.91	0.5	13.98	13.95	2.5	13,206	0.02%
2022/09/07	9.2	13.81	0	0.00	13.81	9.2	13,163	0.07%
2022/09/06	0	0.00	2	14.12	14.03	-2	13,093	-0.02%
2022/09/05	7	14.02	0	0.00	14.03	7	13,137	0.05%
2022/09/02	1.4	14.13	0	0.00	14.03	1.4	13,245	0.01%
2022/09/01	7	14.19	0	0.00	14.16	7	13,100	0.05%
2022/08/29	4	14.27	5	14.28	14.28	-1	12,919	-0.01%
2022/08/26	1	14.67	1	14.71	14.67	0	12,749	0.00%
2022/08/24	6.1	14.49	0	0.00	14.50	6.1	12,919	0.05%
2022/08/23	2	14.53	0	0.00	14.54	2	13,028	0.02%
2022/08/22	2.1	14.70	0	0.00	14.72	2.1	13,138	0.02%
2022/08/16	4.2	15.00	0	0.00	14.98	4.2	13,274	0.03%
2022/08/15	1	15.17	1	15.18	15.22	0	13,249	0.00%
2022/08/12	0	0.00	1	15.07	15.06	-1	13,173	-0.01%
2022/08/11	1	14.98	2	14.96	14.96	-1	13,265	-0.01%
2022/08/10	6.1	14.72	0	0.00	14.72	6.1	13,347	0.05%
2022/08/09	5.2	14.74	0	0.00	14.86	5.2	13,365	0.04%
2022/08/08	15	14.82	9	14.83	14.85	6	13,472	0.04%
2022/08/05	6	14.82	0	0.00	14.90	6	13,577	0.04%
2022/08/04	9	14.45	2	14.53	14.55	7	13,782	0.05%
2022/08/03	0	0.00	8	14.51	14.51	-8	13,767	-0.06%
2022/08/02	7	14.36	3	14.39	14.43	4	14,030	0.03%
2022/08/01	0.2	14.66	0	0.00	14.66	0.2	14,102	0.00%
2022/07/27	0	0.00	1	14.49	14.56	-1	14,332	-0.01%
2022/07/26	2.1	14.51	0.7	14.44	14.46	1.4	14,410	0.01%
2022/07/25	0.1	14.66	0	0.00	14.63	0.1	14,536	0.00%
2022/07/22	0	0.00	2	14.70	14.68	-2	14,811	-0.01%
2022/07/21	0	0.00	35	14.57	14.70	-35	15,551	-0.23%
2022/07/20	2	14.50	10	14.51	14.39	-8	15,668	-0.05%
2022/07/19	2	14.27	1	14.30	14.27	1	16,185	0.01%
2022/07/15	0	0.00	13	14.24	14.21	-13	16,789	-0.08%
2022/07/14	3	13.93	0	0.00	13.96	3	16,882	0.02%
2022/07/13	1	13.80	0	0.00	13.85	1	17,012	0.01%
2022/07/12	3	13.50	0	0.00	13.48	3	17,008	0.02%
2022/07/11	1.3	13.81	3	13.81	13.80	-1.7	17,665	-0.01%
2022/07/08	6	13.87	1	13.91	13.90	5	17,839	0.03%
2022/07/07	1	13.76	21	13.45	13.74	-20	18,003	-0.11%
2022/07/06	3.1	13.25	0	0.00	13.24	3.1	18,312	0.02%
2022/07/05	4	13.42	0	0.00	13.56	4	19,491	0.02%
2022/07/04	5.3	13.51	20	13.60	13.45	-14.8	20,239	-0.07%
2022/07/01	47	13.72	16	13.63	13.58	31	20,803	0.15%
2022/06/30	16.2	14.11	0	0.00	14.09	16.2	20,734	0.08%
2022/06/29	2.1	14.52	0	0.00	14.45	2.1	20,720	0.01%
2022/06/28	3	14.57	1	14.52	14.57	2	20,721	0.01%
2022/06/27	5	14.81	0	0.00	14.73	5	20,805	0.02%
2022/06/24	16	14.52	6	14.56	14.45	10	20,899	0.05%
2022/06/23	20.4	14.54	2	14.45	14.40	18.4	21,038	0.09%
2022/06/22	31.3	14.78	1	14.76	14.69	30.3	20,678	0.15%
2022/06/21	2.1	15.02	1	14.97	15.09	1.1	20,474	0.01%
2022/06/20	11.8	14.78	0	0.00	14.76	11.8	20,491	0.06%
2022/06/17	20.1	14.89	0	0.00	14.90	20.1	20,332	0.10%
2022/06/16	2	15.28	0	0.00	15.13	2	19,957	0.01%
2022/06/15	0.5	15.28	0	0.00	15.25	0.5	20,037	0.00%
2022/06/14	9.1	15.24	0	0.00	15.36	9.1	20,322	0.04%
2022/06/13	6	15.41	0	0.00	15.40	6	20,776	0.03%
2022/06/10	2	15.83	1	15.81	15.86	1	21,667	0.00%
2022/06/09	0	0.00	6	15.94	15.94	-6	22,024	-0.03%
2022/06/08	2	15.95	2	15.95	15.92	0	22,281	0.00%
2022/06/07	6.1	15.76	0	0.00	15.74	6.1	22,477	0.03%
2022/06/06	7	15.95	0	0.00	15.93	7	22,863	0.03%
2022/06/02	4.1	15.84	10	15.86	15.80	-5.9	24,122	-0.02%
2022/06/01	2	16.02	21	15.98	15.96	-19	25,330	-0.08%
2022/05/31	1	15.73	0	0.00	15.95	1	25,536	0.00%
2022/05/30	2	15.74	0	0.00	15.77	2	25,459	0.01%
2022/05/27	0	0.00	10	15.43	15.42	-10	25,444	-0.04%
2022/05/26	4	15.21	0	0.00	15.13	4	25,554	0.02%
2022/05/25	11	15.29	0	0.00	15.32	11	25,883	0.04%
2022/05/24	1.2	15.17	1	15.39	15.15	0.2	26,567	0.00%
2022/05/23	0	0.00	1	15.50	15.41	-1	26,587	0.00%
2022/05/20	1	15.44	3	15.36	15.45	-2	27,101	-0.01%
2022/05/19	2	15.23	0	0.00	15.32	2	27,147	0.01%
2022/05/18	1	15.49	0	0.00	15.51	1	27,084	0.00%
2022/05/16	0	0.00	16	15.29	15.18	-16	27,197	-0.06%
2022/05/13	9	15.08	5.6	15.09	15.11	3.4	27,422	0.01%
2022/05/12	17	14.97	0	0.00	14.92	17	27,802	0.06%
2022/05/11	2.3	15.05	1	15.10	15.12	1.3	27,620	0.00%
2022/05/10	37	14.86	1.2	15.08	15.08	35.8	27,643	0.13%
2022/05/09	6	15.08	2	15.12	15.07	4	27,519	0.01%
2022/05/06	7.5	15.22	0	0.00	15.28	7.5	27,527	0.03%
2022/05/05	1	15.55	2	15.64	15.57	-1	27,728	0.00%
2022/05/04	6.2	15.34	16	15.39	15.36	-9.8	28,009	-0.03%
2022/05/03	12.3	15.28	0	0.00	15.33	12.3	28,510	0.04%
2022/04/29	20.2	15.43	15	15.40	15.40	5.2	28,744	0.02%
2022/04/28	2	15.11	4	15.17	15.23	-2	29,240	-0.01%
2022/04/27	23.5	15.04	30	15.04	15.09	-6.5	29,309	-0.02%
2022/04/26	8.5	15.31	0	0.00	15.31	8.5	28,911	0.03%
2022/04/25	77.7	15.35	3	15.40	15.33	74.7	29,443	0.25%
2022/04/22	7.5	15.67	1	15.68	15.71	6.5	29,162	0.02%
2022/04/21	1.5	15.90	22	15.95	15.90	-20.5	29,114	-0.07%
2022/04/20	16	15.81	17	15.81	15.82	-1	29,187	0.00%
2022/04/19	14.5	15.76	0	0.00	15.70	14.5	29,134	0.05%
2022/04/18	5	15.68	0	0.00	15.65	5	29,234	0.02%
2022/04/15	37.2	15.72	0	0.00	15.68	37.2	29,229	0.13%
2022/04/14	13.4	16.02	1	16.02	16.03	12.4	28,961	0.04%
2022/04/13	24	16.00	0	0.00	16.04	24	29,199	0.08%
2022/04/12	48.3	15.68	2	15.63	15.70	46.3	29,207	0.16%
2022/04/11	112.3	15.79	3	15.77	15.69	109.3	28,947	0.38%	大買/鉅額交易
2022/04/08	80	16.05	2	16.04	16.04	78	27,781	0.28%
2022/04/07	85.6	16.19	0	0.00	16.11	85.6	26,888	0.32%
2022/04/06	38.2	16.38	0	0.00	16.41	38.2	26,149	0.15%
2022/04/01	45.3	16.59	0	0.00	16.64	45.3	25,797	0.18%
2022/03/31	6.3	16.84	0	0.00	16.81	6.3	25,776	0.02%
2022/03/30	1	16.85	4.6	16.89	16.88	-3.6	25,933	-0.01%
2022/03/29	20.2	16.71	0	0.00	16.73	20.2	26,083	0.08%
2022/03/28	4	16.71	1	16.69	16.78	3	25,972	0.01%
2022/03/25	0.1	16.97	0	0.00	16.98	0.1	25,883	0.00%
2022/03/24	1	16.95	10	16.88	16.95	-9	25,834	-0.03%
2022/03/23	5.3	16.90	64	16.97	16.95	-58.8	25,715	-0.23%
2022/03/22	7	16.79	0	0.00	16.80	7	25,757	0.03%
2022/03/21	2	16.88	10	16.88	16.83	-8	25,675	-0.03%
2022/03/18	12	16.69	1	16.74	16.73	11	25,632	0.04%
2022/03/17	1	16.60	13.1	16.68	16.78	-12.1	25,491	-0.05%
2022/03/16	32	16.11	0	0.00	16.15	32	25,130	0.13%
2022/03/15	161.7	16.20	0	0.00	16.11	161.7	24,577	0.66%	大買/鉅額交易
2022/03/14	28.4	16.56	0	0.00	16.50	28.4	23,695	0.12%
2022/03/11	15	16.75	0	0.00	16.68	15	23,398	0.06%
2022/03/10	9	16.89	1	16.77	16.90	8	23,247	0.03%
2022/03/09	28.2	16.38	0	0.00	16.42	28.2	23,071	0.12%
2022/03/08	70.2	16.34	6.5	16.27	16.22	63.7	22,900	0.28%
2022/03/07	84.3	16.78	1	16.79	16.75	83.3	21,843	0.38%
2022/03/04	15	17.23	0	0.00	17.22	15	20,768	0.07%
2022/03/03	7	17.47	1.5	17.48	17.45	5.5	20,607	0.03%
2022/03/02	16.3	17.42	0	0.00	17.42	16.3	20,814	0.08%
2022/03/01	4.6	17.56	0	17.59	17.53	4.6	20,657	0.02%
2022/02/25	27.2	17.27	0	0.00	17.23	27.2	20,648	0.13%
2022/02/24	22.3	17.40	7	17.32	17.24	15.3	20,455	0.07%
2022/02/23	8.1	17.61	0	0.00	17.71	8.1	19,855	0.04%
2022/02/22	24.3	17.60	16	17.54	17.62	8.3	20,062	0.04%
2022/02/21	2	17.80	21	17.85	17.85	-19	19,793	-0.10%
2022/02/18	4.8	17.81	1	17.86	17.87	3.8	19,934	0.02%
2022/02/17	2	17.95	8	17.98	17.90	-6	20,115	-0.03%
2022/02/16	2	17.87	15	17.89	17.91	-13	20,429	-0.06%
2022/02/15	3.2	17.67	40	17.65	17.63	-36.8	20,841	-0.18%
2022/02/14	29.1	17.66	0	0.00	17.65	29.1	20,557	0.14%
2022/02/11	12	18.05	0	0.00	18.06	12	20,227	0.06%
2022/02/10	11.1	18.05	17	18.05	18.12	-5.9	20,784	-0.03%
2022/02/09	12	17.84	31	17.88	17.95	-19	20,838	-0.09%
2022/02/08	6	17.78	0	0.00	17.79	6	21,179	0.03%
2022/02/07	29.2	17.69	6	17.61	17.67	23.2	21,046	0.11%
2022/01/26	14.5	17.72	3	17.75	17.69	11.5	20,705	0.06%
2022/01/25	15.9	17.79	0	0.00	17.81	15.9	20,540	0.08%
2022/01/24	8	17.87	12	17.84	18.05	-4	20,119	-0.02%
2022/01/21	66	17.89	0	0.00	17.84	66	19,919	0.33%
2022/01/20	18	18.14	0	0.00	18.17	18	19,337	0.09%
2022/01/19	14.5	18.28	0	0.00	18.20	14.5	19,241	0.08%
2022/01/18	32.3	18.52	0	0.00	18.42	32.3	19,116	0.17%
2022/01/17	50.1	19.03	23	19.03	19.06	27.1	18,411	0.15%
2022/01/14	34	18.71	0	0.00	18.78	34	18,099	0.19%
2022/01/13	4.3	18.86	0	0.00	18.88	4.3	17,753	0.02%
2022/01/12	11.6	18.78	1	18.80	18.80	10.6	17,639	0.06%
2022/01/11	5.4	18.70	6	18.75	18.75	-0.6	17,639	0.00%
2022/01/10	34	18.63	3	18.77	18.83	31	17,562	0.18%
2022/01/07	9.1	18.83	2	18.92	18.83	7.1	17,563	0.04%
2022/01/06	22.6	18.99	0	0.00	19.01	22.6	17,197	0.13%
2022/01/05	13	19.34	6	19.31	19.32	7	17,072	0.04%
2022/01/04	1.2	19.20	2	19.25	19.26	-0.9	17,069	0.00%
2022/01/03	1	19.04	0	0.00	18.97	1	16,901	0.01%
2021/12/30	13	19.01	2	18.95	18.99	11	16,969	0.06%
2021/12/29	0	0.00	4	19.00	19.02	-4	17,228	-0.02%
2021/12/28	2	18.91	5.1	18.95	18.96	-3.1	17,563	-0.02%
2021/12/27	0	0.00	40	18.80	18.80	-40	17,709	-0.23%
2021/12/24	3	18.63	17	18.65	18.60	-14	18,427	-0.08%
2021/12/23	0	0.00	6.1	18.55	18.54	-6.1	18,563	-0.03%
2021/12/22	0	0.00	14	18.41	18.43	-14	19,112	-0.07%
2021/12/21	0	0.00	9	18.33	18.36	-9	19,086	-0.05%
2021/12/17	0	18.30	1	18.35	18.31	-1	18,973	-0.01%
2021/12/16	0	0.00	10	18.37	18.37	-10	18,968	-0.05%
2021/12/14	3	18.09	1	18.12	18.10	2	19,484	0.01%
2021/12/13	0.1	18.29	0	0.00	18.29	0.1	19,581	0.00%
2021/12/10	0	0.00	0.5	18.32	18.33	-0.5	19,635	0.00%
2021/12/09	0	0.00	4	18.37	18.34	-4	19,655	-0.02%
2021/12/08	0	0.00	4	18.45	18.39	-4	19,708	-0.02%
2021/12/07	0	0.00	36	18.18	18.28	-36	19,621	-0.18%
2021/12/06	2.2	18.25	5.7	18.34	18.31	-3.5	19,626	-0.02%
2021/12/03	0.3	18.35	0	0.00	18.34	0.3	19,826	0.00%
2021/12/02	0.5	18.36	10	18.45	18.35	-9.5	19,893	-0.05%
2021/12/01	0	0.00	13	18.21	18.23	-13	20,062	-0.06%
2021/11/30	5.2	17.95	1	18.10	17.95	4.2	20,299	0.02%
2021/11/29	3	17.70	1.4	17.76	17.83	1.6	20,539	0.01%
2021/11/26	11.2	17.84	0	0.00	17.79	11.2	20,726	0.05%
2021/11/24	25	18.06	32	18.06	18.06	-7	20,669	-0.03%
2021/11/23	25	18.17	24	18.21	18.16	1	20,564	0.00%
2021/11/22	0	0.00	5	18.43	18.40	-5	20,589	-0.02%
2021/11/19	9	18.43	14	18.47	18.45	-5	20,531	-0.02%
2021/11/18	2	18.34	25	18.34	18.37	-23	20,303	-0.11%
2021/11/17	2	18.26	12	18.30	18.26	-10	20,162	-0.05%
2021/11/16	2.2	18.21	6	18.20	18.20	-3.8	20,258	-0.02%
2021/11/15	0	0.00	55	18.19	18.16	-55	20,710	-0.27%
2021/11/12	0	0.00	37	18.05	18.00	-37	20,758	-0.18%
2021/11/11	11	17.85	12	17.83	17.83	-1	20,945	0.00%
2021/11/10	12	17.95	33	17.94	17.98	-21	21,660	-0.10%
2021/11/09	10	17.97	50	17.97	17.95	-40	22,138	-0.18%
2021/11/08	22	17.74	24	17.70	17.76	-2	21,613	-0.01%
2021/11/05	5	17.64	104	17.59	17.65	-99	21,842	-0.45%	大賣/
2021/11/04	16	17.45	0	0.00	17.39	16	21,743	0.07%
2021/11/03	1	17.40	1	17.38	17.39	0	21,786	0.00%
2021/11/02	2	17.46	0	0.00	17.38	2	21,882	0.01%
2021/11/01	1	17.30	0.1	17.33	17.35	0.9	22,013	0.00%
2021/10/29	10	17.24	35	17.23	17.25	-25	22,273	-0.11%
2021/10/28	5	17.38	5	17.36	17.36	0	22,322	0.00%
2021/10/27	10	17.33	1	17.31	17.40	9	22,401	0.04%
2021/10/26	10	17.29	0	0.00	17.29	10	22,185	0.05%
2021/10/25	14	17.02	20	17.13	17.11	-6	21,938	-0.03%
2021/10/22	10	17.05	6	17.02	17.09	4	22,165	0.02%
2021/10/20	1	17.12	6	17.11	17.10	-5	22,079	-0.02%
2021/10/19	0	0.00	2	17.11	17.10	-2	22,052	-0.01%
2021/10/18	3	16.95	0	0.00	16.87	3	22,080	0.01%
2021/10/15	0	0.00	22	16.96	17.00	-22	22,038	-0.10%
2021/10/14	17.1	16.56	0	0.00	16.56	17.1	21,948	0.08%
2021/10/13	19.2	16.58	3	16.54	16.53	16.2	21,982	0.07%
2021/10/12	12.5	16.70	0	0.00	16.72	12.5	21,838	0.06%
2021/10/08	5.2	17.01	0	0.00	16.97	5.2	21,957	0.02%
2021/10/07	2	16.91	0	0.00	17.04	2	22,440	0.01%
2021/10/06	15.1	16.64	10	16.64	16.64	5.1	22,760	0.02%
2021/10/05	54.7	16.47	3	16.44	16.64	51.7	22,988	0.22%
2021/10/04	23.3	16.71	5	16.65	16.67	18.3	22,554	0.08%
2021/10/01	105.3	16.83	2	16.87	16.81	103.3	22,393	0.46%	大買/鉅額交易
2021/09/30	25.1	17.04	1	17.14	17.13	24.1	21,602	0.11%
2021/09/29	59.9	17.15	0	0.00	17.15	59.9	21,437	0.28%
2021/09/28	5	17.47	0	0.00	17.49	5	21,207	0.02%
2021/09/27	0	0.00	5	17.62	17.60	-5	21,287	-0.02%
2021/09/24	0	0.00	6.5	17.54	17.55	-6.5	21,310	-0.03%
2021/09/23	0.1	17.45	2	17.45	17.44	-1.9	21,757	-0.01%
2021/09/22	31.5	17.23	0	0.00	17.32	31.5	22,061	0.14%
2021/09/17	1	17.56	1	17.59	17.64	0	21,532	0.00%
2021/09/16	11	17.49	7	17.53	17.52	4	21,742	0.02%
2021/09/15	4.2	17.56	0.2	17.61	17.59	4	21,670	0.02%
2021/09/14	1	17.70	0	0.00	17.70	1	21,868	0.00%
2021/09/13	4.2	17.61	0	0.00	17.63	4.2	22,074	0.02%
2021/09/10	0	0.00	6	17.70	17.73	-6	22,458	-0.03%
2021/09/08	12	17.54	17	17.61	17.53	-5	22,527	-0.02%
2021/09/07	3.4	17.73	2	17.77	17.75	1.4	22,347	0.01%
2021/09/06	9	17.91	10	17.96	17.89	-1	22,432	0.00%
2021/09/03	2	17.87	2	17.90	17.91	0	22,256	0.00%
2021/09/02	1.5	17.79	1	17.92	17.67	0.5	22,145	0.00%
2021/09/01	0.6	17.66	105	17.66	17.76	-104.4	21,852	-0.48%	大賣/鉅額交易
2021/08/31	2	17.37	0	0.00	17.55	2	21,609	0.01%
2021/08/30	12	17.43	47	17.40	17.47	-35	21,793	-0.16%
2021/08/27	0	0.00	7	17.28	17.32	-7	21,880	-0.03%
2021/08/26	4	17.24	14	17.18	17.22	-10	22,094	-0.05%
2021/08/25	13.3	17.18	0	0.00	17.20	13.3	22,174	0.06%
2021/08/24	6	17.10	0	0.00	17.06	6	22,432	0.03%
2021/08/23	3	16.95	20.3	16.94	17.03	-17.3	23,019	-0.08%
2021/08/20	47.2	16.61	0	0.00	16.57	47.2	23,224	0.20%
2021/08/19	59.5	16.73	4	16.72	16.63	55.5	23,161	0.24%
2021/08/18	47.5	16.78	36.5	16.71	17.02	11	22,591	0.05%
2021/08/17	33.3	17.02	10	16.97	16.95	23.3	22,622	0.10%
2021/08/16	71.3	17.59	13	17.58	17.58	58.3	22,120	0.26%
2021/08/13	78.2	17.83	17	17.82	17.77	61.2	21,684	0.28%
2021/08/12	30	17.99	0	0.00	17.97	30	21,271	0.14%
2021/08/11	18	17.96	0	0.00	17.97	18	21,493	0.08%
2021/08/10	17	18.11	30	18.14	18.08	-13	21,854	-0.06%
2021/08/09	5.9	18.13	7	18.13	18.19	-1.1	22,606	0.00%
2021/08/06	2.2	18.27	3	18.30	18.32	-0.8	23,340	0.00%
2021/08/05	0.5	18.30	3	18.41	18.42	-2.5	24,703	-0.01%
2021/08/04	0	0.00	136	18.24	18.26	-136	26,878	-0.51%	大賣/鉅額交易
2021/08/03	4	18.03	14	18.09	18.11	-10	27,787	-0.04%
2021/08/02	0	0.00	54	18.00	18.03	-54	28,229	-0.19%
2021/07/30	1	17.87	1	17.89	17.83	0	28,625	0.00%
2021/07/29	13	17.80	0	0.00	17.92	13	29,056	0.04%
2021/07/28	28.4	17.59	22	17.51	17.63	6.4	29,856	0.02%
2021/07/27	0	0.00	2	17.97	17.92	-2	30,755	-0.01%
2021/07/26	0	17.92	1	17.85	17.84	-1	31,732	0.00%
2021/07/23	2	17.95	7	17.99	17.93	-5	32,699	-0.02%
2021/07/22	0	0.00	25	18.04	17.98	-25	32,941	-0.08%
2021/07/21	20.3	17.78	79	17.87	17.78	-58.7	33,388	-0.18%
2021/07/20	24.1	17.86	31	17.83	17.84	-6.9	34,570	-0.02%
2021/07/19	23.2	17.98	2	18.01	17.99	21.2	35,369	0.06%
2021/07/16	16	18.10	3	18.18	18.21	13	35,712	0.04%
2021/07/15	5	18.32	26	18.30	18.35	-21	35,881	-0.06%
2021/07/14	12.8	18.21	6.1	18.21	18.21	6.7	35,831	0.02%
2021/07/13	11	18.21	79	18.21	18.15	-68	35,605	-0.19%
2021/07/12	1	18.03	32	18.03	18.02	-31	35,526	-0.09%
2021/07/09	28	17.77	5	17.74	17.79	23	35,343	0.07%
2021/07/08	1.6	17.92	8.1	17.97	17.97	-6.5	36,069	-0.02%
2021/07/07	12	17.92	53	17.91	17.93	-41	36,338	-0.11%
2021/07/06	6.2	17.95	6	17.97	17.92	0.2	36,675	0.00%
2021/07/05	6	17.96	12	17.92	17.98	-6	37,057	-0.02%
2021/07/02	5	17.68	5	17.68	17.70	0	37,477	0.00%
2021/07/01	29	17.69	10	17.67	17.66	19	37,841	0.05%
2021/06/30	5	17.81	35	17.83	17.79	-30	38,713	-0.08%
2021/06/29	21	17.70	11.2	17.73	17.70	9.8	38,556	0.03%
2021/06/28	11	17.58	10	17.61	17.60	1	38,680	0.00%
2021/06/25	0	0.00	17	17.76	17.61	-17	39,399	-0.04%
2021/06/24	0	0.00	27	17.62	17.60	-27	39,913	-0.07%
2021/06/23	19	17.51	24	17.61	17.61	-5	40,412	-0.01%
2021/06/22	17.3	17.27	2	17.23	17.24	15.3	40,591	0.04%
2021/06/21	76.6	17.48	4	17.38	17.35	72.6	40,800	0.18%
2021/06/18	2	17.74	3	17.81	17.73	-1	40,703	0.00%
2021/06/17	5.1	17.64	6	17.68	17.79	-0.9	40,946	0.00%
2021/06/16	5	17.77	15	17.78	17.74	-10	41,523	-0.02%
2021/06/15	4	17.84	18	17.80	17.82	-14	42,004	-0.03%
2021/06/11	1	17.65	5	17.68	17.65	-4	42,195	-0.01%
2021/06/10	0	0.00	18	17.51	17.63	-18	42,239	-0.04%
2021/06/09	12.2	17.31	2	17.36	17.34	10.2	42,127	0.02%
2021/06/08	7.1	17.47	1	17.46	17.41	6.1	42,417	0.01%
2021/06/07	7	17.36	0.1	17.60	17.46	6.9	42,875	0.02%
2021/06/04	14	17.42	37	17.37	17.45	-23	43,029	-0.05%
2021/06/03	1	17.56	10	17.56	17.55	-9	44,013	-0.02%
2021/06/02	53.5	17.50	2	17.50	17.45	51.5	44,728	0.12%
2021/06/01	8	17.67	5	17.63	17.62	3	45,561	0.01%
2021/05/31	20	17.51	27	17.62	17.62	-7	46,682	-0.01%
2021/05/28	11.3	17.27	23	17.31	17.34	-11.7	46,531	-0.03%
2021/05/27	10	17.03	11	17.04	17.13	-1	47,240	0.00%
2021/05/26	9	17.26	4	17.24	17.21	5	49,168	0.01%
2021/05/25	0	0.00	37	17.24	17.28	-37	49,583	-0.07%
2021/05/24	108.2	16.95	5	16.75	16.92	103.2	50,173	0.21%	大買/鉅額交易
2021/05/21	0.3	16.80	25	16.90	16.85	-24.7	50,800	-0.05%
2021/05/20	22	16.57	1	16.61	16.55	21	51,218	0.04%
2021/05/19	43.2	16.75	15	16.83	16.73	28.2	51,988	0.05%
2021/05/18	19.5	16.66	19	16.73	16.90	0.5	52,441	0.00%
2021/05/17	62	16.11	48	16.08	16.11	14	53,067	0.03%
2021/05/14	33	16.44	21	16.49	16.38	12	52,867	0.02%
2021/05/13	54.6	16.25	77	16.25	16.22	-22.4	52,768	-0.04%
2021/05/12	95.1	16.46	61.3	16.44	16.47	33.9	52,031	0.07%
2021/05/11	57.5	17.22	65.1	17.19	17.22	-7.6	50,898	-0.01%
2021/05/10	13.5	17.92	47	17.73	17.70	-33.5	50,899	-0.07%
2021/05/07	16	17.97	17	17.99	18.04	-1	52,265	0.00%
2021/05/06	18	17.60	0	0.00	17.65	18	53,493	0.03%
2021/05/05	34.5	17.66	1	17.71	17.48	33.5	54,278	0.06%
2021/05/04	58.5	17.67	42	17.62	17.76	16.5	56,203	0.03%
2021/05/03	51.1	18.09	10	18.06	18.00	41.1	59,360	0.07%
2021/04/29	11.2	18.63	53	18.62	18.60	-41.8	61,756	-0.07%
2021/04/28	3	18.37	2	18.38	18.35	1	62,654	0.00%
2021/04/27	19.1	18.37	30	18.42	18.37	-10.9	64,005	-0.02%
2021/04/26	20	18.29	102	18.33	18.34	-82	64,712	-0.13%	大賣/
2021/04/23	2	17.91	69	17.98	18.04	-67	64,353	-0.10%
2021/04/22	26.1	17.87	95	17.87	17.76	-68.9	64,900	-0.11%
2021/04/21	15.1	17.87	21	17.86	17.83	-5.9	65,398	-0.01%
2021/04/20	20.1	17.93	20	17.93	17.96	0.1	65,929	0.00%
2021/04/19	21	17.91	6	17.97	17.89	15	67,508	0.02%
2021/04/16	17	17.94	3	17.97	17.96	14	68,449	0.02%
2021/04/15	8.1	17.71	11	17.80	17.90	-3	68,634	0.00%
2021/04/14	33.1	17.62	17	17.72	17.78	16.1	68,739	0.02%
2021/04/13	10.2	17.85	7	17.98	17.76	3.2	68,907	0.00%
2021/04/12	29	17.90	10	17.79	17.84	19	69,033	0.03%
2021/04/09	16.2	18.12	22	18.09	18.01	-5.8	69,125	-0.01%
2021/04/08	39	18.06	23	18.04	18.15	16	68,801	0.02%
2021/04/07	17	17.96	22	17.93	17.99	-5	67,971	-0.01%
2021/04/06	0	0.00	23	17.97	17.96	-23	67,655	-0.03%
2021/04/01	14	17.71	14	17.73	17.71	0	66,875	0.00%
2021/03/31	14.5	17.79	67	17.77	17.70	-52.6	66,834	-0.08%
2021/03/30	11	17.79	63.4	17.82	17.87	-52.4	66,445	-0.08%
2021/03/29	23	17.75	39	17.75	17.70	-16	65,761	-0.02%
2021/03/26	20	17.54	10	17.54	17.56	10	65,339	0.02%
2021/03/25	8	17.20	11.3	17.35	17.35	-3.3	65,050	0.00%
2021/03/24	31.1	17.27	8	17.28	17.27	23.1	64,893	0.04%
2021/03/23	8	17.48	11.5	17.45	17.41	-3.5	64,779	-0.01%
2021/03/22	30.4	17.29	4	17.35	17.40	26.4	64,984	0.04%
2021/03/19	29.4	17.33	13	17.37	17.33	16.4	66,058	0.02%
2021/03/18	4	17.63	13	17.62	17.57	-9	67,552	-0.01%
2021/03/17	18.1	17.53	33	17.50	17.44	-14.9	70,413	-0.02%
2021/03/16	26	17.44	13	17.44	17.46	13	72,674	0.02%
2021/03/15	13	17.37	4	17.38	17.37	9	73,466	0.01%
2021/03/12	23.1	17.43	21	17.40	17.39	2.1	74,352	0.00%
2021/03/11	15	17.28	25.3	17.24	17.32	-10.3	75,143	-0.01%
2021/03/10	29.1	16.99	8	17.05	16.94	21.1	75,751	0.03%
2021/03/09	63.4	16.86	170	16.82	16.93	-106.6	76,478	-0.14%	大賣/鉅額交易
2021/03/08	45.6	17.11	20.2	17.18	17.00	25.4	76,493	0.03%
2021/03/05	72.2	17.05	291	16.91	17.09	-218.9	76,700	-0.29%	大賣/鉅額交易
2021/03/04	74.1	17.24	366	17.16	17.20	-291.9	76,767	-0.38%	大賣/鉅額交易
2021/03/03	13	17.44	10	17.43	17.58	3	76,449	0.00%
2021/03/02	656.2	17.66	19.2	17.71	17.35	637	77,252	0.82%	大買/鉅額交易
2021/02/26	190.9	17.59	683	17.56	17.54	-492.1	77,405	-0.64%	大買/大賣/鉅額交易
2021/02/25	35	17.87	33	17.89	17.95	2	76,157	0.00%
2021/02/24	87.1	17.86	62	17.89	17.79	25.1	76,938	0.03%
2021/02/23	99.1	17.89	33	17.98	18.00	66.1	77,011	0.09%
2021/02/22	28	18.14	9	18.21	18.08	19	77,427	0.02%
2021/02/19	49	18.00	88	18.03	18.04	-39	78,003	-0.05%
2021/02/18	52	18.14	16	18.15	18.17	36	78,249	0.05%
2021/02/17	59.1	18.16	91.7	18.14	18.13	-32.6	78,754	-0.04%
2021/02/05	26	17.62	18	17.67	17.61	8	78,509	0.01%
2021/02/04	80	17.47	1	17.53	17.46	79	78,852	0.10%
2021/02/03	15	17.63	7	17.60	17.62	8	79,568	0.01%
2021/02/02	60.8	17.55	42	17.53	17.55	18.8	80,301	0.02%
2021/02/01	27	16.84	84	16.74	17.13	-57	80,067	-0.07%
2021/01/29	105.6	16.98	14	17.10	16.83	91.6	80,013	0.11%	大買/
2021/01/28	109.7	17.20	20	17.23	17.16	89.7	78,716	0.11%	大買/
2021/01/27	115.1	17.61	11	17.60	17.61	104.1	77,716	0.13%	大買/鉅額交易
2021/01/26	151.4	17.71	166	17.54	17.51	-14.6	77,631	-0.02%	大買/大賣/
2021/01/25	342.2	17.93	182.3	17.86	17.90	160	74,619	0.21%	大買/大賣/鉅額交易
2021/01/22	584	18.50	684	18.47	18.50	-100	68,426	-0.15%	大買/大賣/
2021/01/21	35.5	17.82	24	17.85	18.00	11.5	63,601	0.02%
2021/01/20	65	17.47	15.3	17.44	17.39	49.7	61,628	0.08%
2021/01/19	32	17.23	22	17.26	17.38	10	60,022	0.02%
2021/01/18	52.4	16.79	2	16.77	16.93	50.4	59,041	0.09%
2021/01/15	51.2	17.08	53	17.16	17.01	-1.8	58,861	0.00%
2021/01/14	54	17.01	32	16.95	17.01	22	57,342	0.04%
2021/01/13	74	16.84	7	16.84	16.91	67	56,934	0.12%
2021/01/12	84.5	16.68	42	16.62	16.55	42.5	56,808	0.07%
2021/01/11	53.2	16.90	16	17.03	17.23	37.2	53,809	0.07%
2021/01/08	20.3	16.34	29	16.33	16.43	-8.7	52,386	-0.02%
2021/01/07	27	16.08	2	16.02	16.12	25	52,688	0.05%
2021/01/06	33	15.93	36	15.96	15.85	-3	53,630	-0.01%
2021/01/05	5	15.70	26	15.69	15.77	-21	52,877	-0.04%
2021/01/04	42	15.41	216	15.54	15.61	-174	53,579	-0.32%	大賣/鉅額交易
2020/12/31	8	15.23	54	15.22	15.25	-46	54,191	-0.08%
2020/12/30	10	15.09	12	15.14	15.17	-2	56,374	0.00%
2020/12/29	6	15.08	42	15.12	15.08	-36	59,253	-0.06%
2020/12/28	2	15.07	0	0.00	15.12	2	62,505	0.00%
2020/12/25	13	14.97	1	14.98	14.97	12	66,196	0.02%
2020/12/24	0	0.00	10	14.89	14.88	-10	70,374	-0.01%
2020/12/23	3	14.82	0	0.00	14.85	3	76,469	0.00%
2020/12/22	6	14.82	3	14.87	14.76	3	83,657	0.00%
2020/12/21	6	14.77	0	0.00	14.90	6	90,538	0.01%
2020/12/18	29	14.86	0	0.00	14.84	29	100,035	0.03%
2020/12/17	53	14.89	2	14.83	14.87	51	112,824	0.05%
2020/12/16	27.2	14.85	1	14.84	14.85	26.2	130,406	0.02%
2020/12/15	47	14.76	5	14.71	14.67	42	153,437	0.03%
2020/12/14	119	14.88	2	14.86	14.83	117	173,134	0.07%	大買/鉅額交易
2020/12/11	200	15.04	16	15.05	15.02	184	191,121	0.10%	大買/鉅額交易
2020/12/10	153	15.36	1	15.30	15.30	152	167,046	0.09%	大買/鉅額交易