國泰台灣5G+ (00881)-群益金鼎-彰化券商分點個股進出

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
22.86
漲跌
▲0.26
漲幅
+1.15%
成交量
13,795張
產業
上市
952人加入追蹤

立即追蹤
本地時間:14:30(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－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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	0.1	22.45	2	22.58	22.60	-1.9	14,650	-0.01%
2024/05/21	0.1	22.20	9	22.21	22.19	-9	14,790	-0.06%
2024/05/20	1	22.22	0	0.00	22.20	1	14,845	0.01%
2024/05/16	0.4	22.31	2	22.60	22.31	-1.6	14,982	-0.01%
2024/05/15	14	22.14	1	22.15	22.15	13	14,911	0.09%
2024/05/10	0	0.00	16	21.63	21.66	-16	15,486	-0.10%
2024/05/09	1.5	21.69	1	21.74	21.70	0.5	15,517	0.00%
2024/05/06	3	21.38	1	21.33	21.36	2	15,568	0.01%
2024/05/03	7	20.91	2	21.01	20.94	5	15,471	0.03%
2024/04/29	0	0.00	14	21.08	21.04	-14	15,798	-0.09%
2024/04/26	14	20.79	29	20.75	20.72	-15	15,804	-0.09%
2024/04/24	0	0.00	3	20.49	20.77	-3	15,937	-0.02%
2024/04/23	1	19.90	9	19.90	19.95	-8	16,085	-0.05%
2024/04/22	1.1	19.90	1	19.90	19.71	0.1	16,494	0.00%
2024/04/19	15.1	20.00	11	20.08	20.01	4.1	16,563	0.02%
2024/04/18	1	20.90	0.1	20.96	21.00	1	16,239	0.01%
2024/04/16	20	20.67	4	20.79	20.65	16	16,335	0.10%
2024/04/15	1	21.30	1	21.33	21.29	0	16,121	0.00%
2024/04/12	0	0.00	3	21.85	21.79	-3	16,083	-0.02%
2024/04/11	0.5	21.89	18	21.73	21.79	-17.5	16,090	-0.11%
2024/04/09	0	0.00	1.2	21.81	21.98	-1.2	16,329	-0.01%
2024/04/08	14	21.73	15	21.75	21.68	-1	16,286	-0.01%
2024/04/03	0.1	21.64	0	0.00	21.66	0.1	16,371	0.00%
2024/04/02	0.1	21.70	46	21.58	21.71	-45.9	16,391	-0.28%
2024/04/01	0.1	21.58	0	0.00	21.33	0.1	16,531	0.00%
2024/03/29	14	21.47	3	21.51	21.46	11	16,564	0.07%
2024/03/27	0	0.00	14	21.19	21.25	-14	16,598	-0.08%
2024/03/26	1.1	21.10	5	21.09	21.06	-3.9	16,488	-0.02%
2024/03/22	14	21.27	3	21.24	21.34	11	16,687	0.07%
2024/03/21	0	0.00	7	21.12	21.20	-7	16,547	-0.04%
2024/03/20	0	0.00	5	20.88	20.68	-5	16,371	-0.03%
2024/03/19	0	0.00	2	20.80	20.83	-2	16,663	-0.01%
2024/03/18	0	0.00	1	20.66	20.79	-1	16,596	-0.01%
2024/03/15	0	0.00	9	20.52	20.42	-9	16,421	-0.05%
2024/03/14	0	0.00	21	20.41	20.43	-21	16,176	-0.13%
2024/03/13	1	20.67	2	20.86	20.68	-1	16,061	-0.01%
2024/03/12	0	0.00	20	20.52	20.70	-20	15,891	-0.13%
2024/03/08	0	0.00	215	20.33	20.42	-215	15,625	-1.38%	大賣/鉅額交易
2024/03/07	4	20.36	7	20.31	20.30	-3	15,092	-0.02%
2024/03/06	0	0.00	2	19.91	19.99	-2	14,767	-0.01%
2024/03/05	0	0.00	1	19.77	19.78	-1	14,537	-0.01%
2024/03/04	0	0.00	13	19.51	19.59	-13	14,383	-0.09%
2024/02/29	0	0.00	21	19.10	19.17	-21	13,947	-0.15%
2024/02/27	1	19.04	8	19.02	19.16	-7	13,803	-0.05%
2024/02/26	0	0.00	2	19.20	19.26	-2	13,672	-0.01%
2024/02/23	0	0.00	16.1	19.14	19.15	-16.1	13,501	-0.12%
2024/02/22	0	0.00	13	18.91	18.97	-13	13,346	-0.10%
2024/02/21	1	18.70	2	18.76	18.71	-1	13,128	-0.01%
2024/02/20	0	0.00	1	18.81	18.83	-1	13,257	-0.01%
2024/02/19	1	18.64	31	18.66	18.65	-30	13,171	-0.23%
2024/02/16	1	18.72	0	0.00	18.70	1	13,254	0.01%
2024/02/15	0.1	18.70	31.9	18.80	18.81	-31.8	13,225	-0.24%
2024/02/05	0.1	18.08	4	18.10	18.11	-3.9	12,711	-0.03%
2024/02/02	0	0.00	2	17.99	18.00	-2	12,531	-0.02%
2024/02/01	6	17.83	2	17.80	17.86	4	12,557	0.03%
2024/01/31	2.2	17.94	0	0.00	17.92	2.2	12,578	0.02%
2024/01/30	0	0.00	2	18.15	18.15	-2	12,548	-0.02%
2024/01/29	0	0.00	3	18.05	18.06	-3	12,426	-0.02%
2024/01/26	1	17.90	0	0.00	17.94	1	12,251	0.01%
2024/01/25	0.1	17.98	11	18.00	18.02	-10.9	12,232	-0.09%
2024/01/24	0	0.00	1	17.88	17.85	-1	11,931	-0.01%
2024/01/22	0	17.86	8	17.82	17.82	-8	11,849	-0.07%
2024/01/19	14	17.48	8	17.49	17.57	6	11,772	0.05%
2024/01/18	1	17.00	0	0.00	17.01	1	11,561	0.01%
2024/01/17	7	17.13	0	0.00	16.97	7	11,465	0.06%
2024/01/16	19.1	17.96	0	0.00	17.94	19.1	11,181	0.17%
2024/01/15	0	0.00	5	18.14	18.10	-5	10,772	-0.05%
2024/01/12	0	17.96	10	18.01	18.01	-10	10,652	-0.09%
2024/01/11	0	0.00	2	18.00	18.00	-2	10,600	-0.02%
2024/01/10	0	17.92	0	0.00	17.90	0	10,527	0.00%
2024/01/08	0	0.00	5	17.95	17.95	-5	10,398	-0.05%
2024/01/05	5.1	17.95	0	0.00	17.91	5.1	10,305	0.05%
2024/01/03	7	18.02	1	18.05	17.98	6	10,211	0.06%
2024/01/02	0	0.00	1	18.58	18.29	-1	9,927	-0.01%
2023/12/29	0	0.00	4	18.51	18.52	-4	9,874	-0.04%
2023/12/28	0	0.00	3	18.48	18.46	-3	9,752	-0.03%
2023/12/27	0	0.00	10	18.48	18.49	-10	9,703	-0.10%
2023/12/26	1	18.25	4.3	18.23	18.26	-3.3	9,420	-0.03%
2023/12/25	0	0.00	13	18.15	18.14	-13	9,260	-0.14%
2023/12/22	0	0.00	5	18.00	18.04	-5	8,975	-0.06%
2023/12/21	0	0.00	4	17.93	17.95	-4	8,802	-0.05%
2023/12/20	0	0.00	1	18.05	18.05	-1	8,759	-0.01%
2023/12/18	0	0.00	18	17.99	18.03	-18	8,501	-0.21%
2023/12/15	0	0.00	1	18.10	18.03	-1	8,414	-0.01%
2023/12/14	0	0.00	18.8	17.98	18.01	-18.8	8,222	-0.23%
2023/12/13	0	0.00	2	17.76	17.78	-2	7,749	-0.03%
2023/12/11	0	0.00	2.4	17.63	17.62	-2.4	7,795	-0.03%
2023/12/08	0	0.00	4.3	17.64	17.58	-4.3	7,802	-0.06%
2023/12/05	2	17.48	0	0.00	17.50	2	7,818	0.03%
2023/11/29	0	0.00	3	17.69	17.66	-3	7,839	-0.04%
2023/11/28	0	0.00	1	17.59	17.61	-1	7,726	-0.01%
2023/11/22	0.5	17.67	1	17.68	17.67	-0.5	7,594	-0.01%
2023/11/21	0	0.00	23	17.80	17.79	-23	7,633	-0.30%
2023/11/20	0	0.00	3.5	17.57	17.58	-3.5	7,513	-0.05%
2023/11/17	0	0.00	11.5	17.53	17.53	-11.5	7,461	-0.15%
2023/11/15	0	0.00	15	17.52	17.46	-15	7,226	-0.21%
2023/11/14	1	17.33	3	17.36	17.33	-2	7,237	-0.03%
2023/11/13	0	0.00	7	17.34	17.28	-7	7,225	-0.10%
2023/11/09	0	0.00	12	17.12	17.18	-12	7,271	-0.17%
2023/11/07	0	0.00	13	17.00	16.99	-13	7,284	-0.18%
2023/11/06	0	0.00	13.5	17.03	16.98	-13.5	7,417	-0.18%
2023/11/02	0	0.00	9	16.60	16.71	-9	7,439	-0.12%
2023/10/31	2	16.34	0	0.00	16.22	2	7,611	0.03%
2023/10/26	6	16.38	0	0.00	16.36	6	8,241	0.07%
2023/10/25	1	16.71	0	0.00	16.71	1	8,415	0.01%
2023/10/24	2	16.56	0	0.00	16.67	2	8,648	0.02%
2023/10/23	0	0.00	2	16.65	16.63	-2	8,708	-0.02%
2023/10/19	0	0.00	3	16.80	16.85	-3	9,178	-0.03%
2023/10/18	1	16.91	0	0.00	16.82	1	9,258	0.01%
2023/10/17	0	0.00	2	17.24	17.10	-2	9,237	-0.02%
2023/10/16	0	0.00	6	17.13	17.13	-6	9,450	-0.06%
2023/10/13	0	0.00	6	17.24	17.27	-6	9,745	-0.06%
2023/10/11	0	0.00	3	17.31	17.21	-3	10,485	-0.03%
2023/10/05	0	0.00	10	17.04	17.03	-10	11,359	-0.09%
2023/10/04	0.5	16.85	20	16.78	16.83	-19.5	11,467	-0.17%
2023/10/02	0	0.00	5	16.91	17.05	-5	11,625	-0.04%
2023/09/26	1.1	16.63	0	0.00	16.58	1.1	12,185	0.01%
2023/09/25	0	0.00	1	16.84	16.81	-1	12,400	-0.01%
2023/09/22	0.5	16.54	0	0.00	16.65	0.5	12,465	0.00%
2023/09/21	5.3	16.64	0	0.00	16.61	5.3	12,518	0.04%
2023/09/20	1.6	16.88	0	0.00	16.85	1.6	12,469	0.01%
2023/09/18	3.5	17.14	43	17.08	17.06	-39.5	12,658	-0.31%
2023/09/15	0	0.00	2	17.29	17.28	-2	12,841	-0.02%
2023/09/14	0	0.00	3	17.05	17.14	-3	12,844	-0.02%
2023/09/11	0.5	16.71	0	0.00	16.70	0.5	13,595	0.00%
2023/09/08	0	0.00	11	16.96	16.90	-11	13,902	-0.08%
2023/09/05	0	0.00	5	17.11	17.16	-5	14,939	-0.03%
2023/09/04	0.3	17.05	16	17.06	17.12	-15.7	15,050	-0.10%
2023/09/01	3	17.03	0	0.00	17.01	3	15,303	0.02%
2023/08/30	0	0.00	3.3	17.18	17.09	-3.3	15,533	-0.02%
2023/08/28	0	0.00	1	16.93	16.92	-1	15,857	-0.01%
2023/08/25	6	16.93	0	0.00	16.88	6	15,972	0.04%
2023/08/24	0	0.00	0.2	17.32	17.33	-0.2	16,169	0.00%
2023/08/23	0	0.00	0.2	17.00	17.02	-0.2	16,323	0.00%
2023/08/22	0	0.00	3.2	16.99	16.87	-3.2	16,954	-0.02%
2023/08/21	1.2	16.76	0	0.00	16.74	1.2	17,253	0.01%
2023/08/18	1	16.80	0	0.00	16.79	1	17,212	0.01%
2023/08/17	0	0.00	0.1	17.03	17.02	-0.1	17,062	0.00%
2023/08/15	0	0.00	11	17.32	17.25	-11	17,041	-0.06%
2023/08/14	18	17.09	2	17.19	17.12	16	17,114	0.09%
2023/08/11	3	17.29	0	0.00	17.23	3	17,097	0.02%
2023/08/10	3	17.18	4	17.21	17.20	-1	17,044	-0.01%
2023/08/09	4	17.54	0	0.00	17.55	4	16,913	0.02%
2023/08/08	1.2	17.58	14	17.50	17.62	-12.8	16,904	-0.08%
2023/08/07	0	0.00	10	17.77	17.76	-10	16,812	-0.06%
2023/08/04	2	17.31	1	17.50	17.44	1	16,742	0.01%
2023/08/02	4.2	17.61	0	0.00	17.47	4.2	16,610	0.03%
2023/08/01	2	17.91	10	17.88	17.92	-8	16,399	-0.05%
2023/07/31	0	0.00	5	18.27	17.84	-5	16,247	-0.03%
2023/07/28	0.7	17.96	11.2	18.05	18.06	-10.5	15,908	-0.07%
2023/07/27	0	0.00	3	18.01	17.92	-3	15,626	-0.02%
2023/07/26	0	0.00	2	18.01	17.91	-2	15,393	-0.01%
2023/07/25	0	0.00	31	18.12	17.98	-31	15,259	-0.20%
2023/07/24	0	0.00	5	17.73	17.88	-5	14,764	-0.03%
2023/07/21	22	17.61	3	17.54	17.65	19	14,599	0.13%
2023/07/20	0	0.00	2	17.71	17.73	-2	14,612	-0.01%
2023/07/19	5	17.98	23.4	17.91	17.68	-18.4	14,575	-0.13%
2023/07/18	0	0.00	11	18.02	17.90	-11	14,455	-0.08%
2023/07/17	1	17.82	11.5	17.86	17.85	-10.5	14,178	-0.07%
2023/07/14	5	17.83	37.2	17.83	17.83	-32.2	13,975	-0.23%
2023/07/13	3	17.67	56	17.78	17.59	-53	13,456	-0.39%
2023/07/12	0.3	17.23	7	17.29	17.31	-6.7	12,792	-0.05%
2023/07/11	3	17.09	2	17.11	17.11	1	12,509	0.01%
2023/07/10	0	0.00	3	16.81	16.79	-3	12,464	-0.02%
2023/07/07	1	16.76	11.9	16.85	16.84	-10.9	12,416	-0.09%
2023/07/06	1	16.94	0	0.00	16.93	1	12,291	0.01%
2023/07/04	2	17.32	5	17.28	17.30	-3	12,128	-0.02%
2023/07/03	0	0.00	42	17.00	17.08	-42	11,735	-0.36%
2023/06/30	0	0.00	4	16.80	16.82	-4	11,574	-0.03%
2023/06/29	0	0.00	20	16.90	16.76	-20	11,565	-0.17%
2023/06/28	1	16.75	2	16.72	16.73	-1	11,475	-0.01%
2023/06/27	4	16.71	1	16.72	16.67	3	11,457	0.03%
2023/06/26	4	16.84	0	0.00	16.82	4	11,363	0.04%
2023/06/21	0	0.00	2	16.96	16.98	-2	11,469	-0.02%
2023/06/20	1	16.95	0	0.00	16.96	1	11,398	0.01%
2023/06/19	0	0.00	5	17.09	17.11	-5	11,412	-0.04%
2023/06/16	0	0.00	1	17.05	17.05	-1	11,176	-0.01%
2023/06/15	0	0.00	13	17.11	17.11	-13	10,985	-0.12%
2023/06/14	0	0.00	6	16.96	16.97	-6	10,657	-0.06%
2023/06/13	1	16.93	10	16.84	16.92	-9	10,349	-0.09%
2023/06/12	0	0.00	20	16.51	16.51	-20	9,615	-0.21%
2023/06/08	5	16.19	0	0.00	16.17	5	9,368	0.05%
2023/06/07	0	0.00	5.2	16.31	16.38	-5.2	9,343	-0.06%
2023/06/06	0	0.00	1	16.20	16.15	-1	9,051	-0.01%
2023/06/05	0.5	16.17	1	16.15	16.13	-0.5	9,032	-0.01%
2023/06/02	1	16.17	2	16.23	16.18	-1	9,094	-0.01%
2023/06/01	3	15.98	0	0.00	16.01	3	9,022	0.03%
2023/05/31	6	16.01	19	16.09	16.13	-13	9,047	-0.14%
2023/05/30	0	0.00	1	16.17	16.18	-1	8,949	-0.01%
2023/05/29	1	16.15	38	16.15	16.12	-37	8,793	-0.42%
2023/05/26	10	15.81	49	15.87	15.91	-39	8,459	-0.46%
2023/05/25	0	0.00	7.2	15.47	15.50	-7.2	7,882	-0.09%
2023/05/24	4	15.18	3	15.21	15.25	1	7,636	0.01%
2023/05/23	0	0.00	2	15.25	15.27	-2	7,618	-0.03%
2023/05/22	0	0.00	2	15.24	15.24	-2	7,626	-0.03%
2023/05/19	0	0.00	13.1	15.28	15.28	-13.1	7,650	-0.17%
2023/05/18	0	0.00	4.1	15.24	15.20	-4.1	7,519	-0.05%
2023/05/17	0	0.00	5	15.03	15.05	-5	7,458	-0.07%
2023/05/16	0	0.00	3	14.89	14.89	-3	7,397	-0.04%
2023/05/12	4	14.71	0	0.00	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	1.1	14.90	0	0.00	14.88	1.1	7,696	0.01%
2023/05/09	0	0.00	5	15.01	15.01	-5	7,685	-0.07%
2023/05/08	0	0.00	0.1	15.01	15.00	-0.1	7,741	0.00%
2023/05/05	0	0.00	1	14.87	14.88	-1	7,789	-0.01%
2023/05/04	1	14.80	0	0.00	14.86	1	7,939	0.01%
2023/05/02	1	14.83	0	0.00	14.85	1	8,105	0.01%
2023/04/28	1	14.76	0	0.00	14.79	1	8,332	0.01%
2023/04/27	7	14.60	0	0.00	14.60	7	8,397	0.08%
2023/04/26	6.3	14.48	0	0.00	14.52	6.3	8,493	0.07%
2023/04/25	3.2	14.60	0	0.00	14.57	3.2	8,517	0.04%
2023/04/24	0.4	14.85	0	0.00	14.86	0.4	8,363	0.00%
2023/04/21	0.8	14.94	5	15.02	14.88	-4.2	8,340	-0.05%
2023/04/20	0.1	14.99	0	0.00	14.98	0.1	8,322	0.00%
2023/04/19	1	15.00	0	0.00	15.01	1	8,376	0.01%
2023/04/18	0	0.00	2	15.08	15.09	-2	8,312	-0.02%
2023/04/17	1	15.15	1	15.14	15.15	0	8,285	0.00%
2023/04/13	2.1	15.18	0	0.00	15.10	2.1	8,251	0.03%
2023/04/11	0	0.00	6	15.30	15.25	-6	8,104	-0.07%
2023/03/31	1	15.40	1	15.46	15.38	0	8,098	0.00%
2023/03/30	0	0.00	11.3	15.34	15.32	-11.3	8,008	-0.14%
2023/03/29	0	15.12	0	0.00	15.17	0	7,945	0.00%
2023/03/28	1.3	15.16	0	0.00	15.16	1.3	8,007	0.02%
2023/03/24	0	0.00	0.1	15.47	15.47	-0.1	8,071	0.00%
2023/03/23	0	0.00	3.2	15.33	15.34	-3.2	7,919	-0.04%
2023/03/22	0	0.00	4.1	15.22	15.24	-4.1	7,785	-0.05%
2023/03/21	0	0.00	0.1	15.00	15.01	-0.1	7,628	0.00%
2023/03/17	0	0.00	0.1	14.92	14.97	-0.1	7,617	0.00%
2023/03/16	0	0.00	5	14.74	14.74	-5	7,577	-0.07%
2023/03/14	2	14.75	0	0.00	14.75	2	7,566	0.03%
2023/03/13	0	0.00	0.1	14.90	14.93	-0.1	7,571	0.00%
2023/03/10	5	14.91	0	0.00	14.87	5	7,480	0.07%
2023/03/09	0	0.00	1	15.16	15.13	-1	7,573	-0.01%
2023/03/08	0	0.00	3	15.15	15.15	-3	7,596	-0.04%
2023/03/07	0	0.00	1	15.24	15.25	-1	7,514	-0.01%
2023/03/06	5	15.09	4.7	15.13	15.12	0.3	7,416	0.00%
2023/03/03	4	14.96	0	0.00	14.92	4	7,237	0.06%
2023/03/02	2	14.89	0	0.00	14.90	2	7,254	0.03%
2023/03/01	0.2	14.70	0.1	14.87	14.93	0.1	7,229	0.00%
2023/02/24	0.1	14.77	0	0.00	14.70	0.1	7,110	0.00%
2023/02/23	0.2	14.84	0	0.00	14.84	0.2	7,099	0.00%
2023/02/22	1	14.60	0	0.00	14.61	1	7,134	0.01%
2023/02/21	1	14.80	10	14.79	14.81	-9	7,183	-0.13%
2023/02/20	0	0.00	3	14.75	14.76	-3	7,433	-0.04%
2023/02/17	1	14.72	1	14.73	14.74	0	7,692	0.00%
2023/02/16	0	0.00	4	14.86	14.86	-4	7,773	-0.05%
2023/02/15	2.5	14.74	0	0.00	14.71	2.5	8,110	0.03%
2023/02/14	1	14.95	2	14.95	14.97	-1	8,036	-0.01%
2023/02/10	0	0.00	90	14.96	14.97	-90	8,122	-1.11%
2023/02/08	0	0.00	0.4	14.90	14.94	-0.4	8,122	0.00%
2023/02/07	1	14.68	0	0.00	14.66	1	8,011	0.01%
2023/02/06	1	14.80	9	14.76	14.70	-8	8,017	-0.10%
2023/02/03	0	0.00	10.1	14.83	14.88	-10.1	8,007	-0.13%
2023/02/02	4	14.86	18.4	14.86	14.88	-14.4	7,940	-0.18%
2023/02/01	10	14.64	1	14.62	14.64	9	7,786	0.12%
2023/01/31	15	14.54	25	14.64	14.53	-10	7,746	-0.13%
2023/01/30	0	0.00	48.3	14.64	14.67	-48.3	7,726	-0.63%
2023/01/17	3	14.42	9.1	14.40	14.41	-6.1	7,756	-0.08%
2023/01/16	0	0.00	14.3	14.45	14.40	-14.3	7,755	-0.18%
2023/01/13	0	0.00	25	14.44	14.34	-25	7,786	-0.32%
2023/01/12	1	14.36	35	14.32	14.30	-34	7,868	-0.43%
2023/01/10	3	14.28	2	14.28	14.33	1	8,051	0.01%
2023/01/09	0	0.00	0.5	14.21	14.23	-0.5	8,198	-0.01%
2023/01/06	0	0.00	4.5	13.84	13.83	-4.5	8,176	-0.06%
2023/01/05	7	13.65	0	0.00	13.66	7	8,299	0.08%
2023/01/04	0.1	13.68	4	13.66	13.65	-4	8,366	-0.05%
2023/01/03	0	0.00	0.5	13.67	13.67	-0.5	8,789	-0.01%
2022/12/29	13.3	13.40	10	13.43	13.48	3.3	8,962	0.04%
2022/12/28	0.4	13.51	0.5	13.51	13.50	-0.1	9,133	0.00%
2022/12/27	0	0.00	0.5	13.74	13.74	-0.5	9,196	-0.01%
2022/12/26	0	0.00	0.5	13.70	13.68	-0.5	9,320	-0.01%
2022/12/23	2.2	13.67	0.2	13.67	13.67	2	9,553	0.02%
2022/12/22	0.1	13.87	3.5	13.85	13.85	-3.4	9,785	-0.03%
2022/12/21	0	13.75	2	13.69	13.69	-2	10,201	-0.02%
2022/12/20	5.3	13.72	7.3	13.91	13.68	-2	10,374	-0.02%
2022/12/19	0.1	14.01	0	0.00	13.96	0.1	10,768	0.00%
2022/12/16	6.1	13.97	0	0.00	14.03	6.1	11,049	0.06%
2022/12/15	1	14.29	1	14.26	14.26	0	11,061	0.00%
2022/12/14	0	14.25	0	0.00	14.33	0	11,089	0.00%
2022/12/13	0.1	14.19	1	14.13	14.14	-0.9	11,110	-0.01%
2022/12/08	50.3	14.08	15	14.05	14.10	35.3	11,352	0.31%
2022/12/07	73.1	14.34	50	14.35	14.25	23.1	11,458	0.20%
2022/12/06	23	14.44	0	0.00	14.42	23	11,445	0.20%
2022/12/05	0	0.00	0.1	14.78	14.69	-0.1	11,618	0.00%
2022/12/01	0	0.00	48	14.73	14.69	-48	11,906	-0.40%
2022/11/29	0	0.00	2	14.22	14.29	-2	11,888	-0.02%
2022/11/28	0	0.00	1	14.23	14.24	-1	12,067	-0.01%
2022/11/25	0.2	14.50	1	14.49	14.49	-0.8	12,322	-0.01%
2022/11/24	0	0.00	6	14.52	14.53	-6	12,330	-0.05%
2022/11/23	0	0.00	1	14.41	14.34	-1	12,294	-0.01%
2022/11/22	0	14.29	1.1	14.20	14.32	-1.1	12,550	-0.01%
2022/11/21	0	0.00	9	14.36	14.26	-9	12,575	-0.07%
2022/11/18	0	0.00	16.1	14.57	14.34	-16.1	12,568	-0.13%
2022/11/17	0	0.00	2	14.31	14.40	-2	12,549	-0.02%
2022/11/16	0	0.00	2	14.41	14.36	-2	12,512	-0.02%
2022/11/15	3	14.26	55	14.23	14.33	-52	12,365	-0.42%
2022/11/14	0	0.00	3.1	13.86	13.86	-3.1	12,084	-0.03%
2022/11/11	0	0.00	13.1	13.72	13.74	-13.1	12,025	-0.11%
2022/11/10	0	0.00	2.9	13.18	13.15	-2.9	11,709	-0.02%
2022/11/09	2.7	13.22	40.6	13.10	13.23	-37.9	11,775	-0.32%
2022/11/08	2	12.88	0	0.00	12.84	2	11,803	0.02%
2022/11/07	1	12.75	0.2	12.80	12.76	0.8	11,873	0.01%
2022/11/04	1	12.50	0	0.00	12.58	1	11,880	0.01%
2022/11/03	2.1	12.56	0	0.00	12.56	2.1	11,927	0.02%
2022/11/01	5	12.57	1	12.61	12.57	4	11,987	0.03%
2022/10/31	1	12.44	2	12.49	12.52	-1	12,101	-0.01%
2022/10/28	2.1	12.38	4	12.39	12.30	-1.9	12,211	-0.02%
2022/10/27	2	12.45	1	12.44	12.46	1	12,256	0.01%
2022/10/26	3.5	12.28	2	12.29	12.29	1.5	12,369	0.01%
2022/10/25	12.1	12.32	2.1	12.38	12.25	10.1	12,355	0.08%
2022/10/24	1	12.72	1	12.68	12.52	0	12,126	0.00%
2022/10/21	1.2	12.55	0	0.00	12.45	1.2	12,116	0.01%
2022/10/20	6.2	12.32	5	12.47	12.52	1.2	12,047	0.01%
2022/10/19	1.1	12.73	1	12.63	12.60	0.1	11,973	0.00%
2022/10/18	1	12.72	0	0.00	12.74	1	11,909	0.01%
2022/10/17	1.5	12.60	0	0.00	12.65	1.5	11,937	0.01%
2022/10/14	5	12.83	5.3	12.85	12.82	-0.3	11,853	0.00%
2022/10/13	0.1	12.45	4	12.50	12.42	-4	11,930	-0.03%
2022/10/12	6.3	12.44	6	12.54	12.53	0.3	11,846	0.00%
2022/10/11	16.5	12.66	15	12.61	12.56	1.5	11,820	0.01%
2022/10/07	3.9	13.23	0	0.00	13.18	3.9	11,523	0.03%
2022/10/06	1	13.39	1	13.37	13.39	0	11,478	0.00%
2022/10/05	5	13.34	6.1	13.41	13.32	-1.1	11,712	-0.01%
2022/10/04	1	12.94	2	12.91	12.98	-1	11,704	-0.01%
2022/10/03	3.1	12.64	4	12.56	12.60	-0.9	11,642	-0.01%
2022/09/30	2.1	12.68	0	0.00	12.74	2.1	11,687	0.02%
2022/09/29	11.2	12.87	4	12.85	12.82	7.2	11,704	0.06%
2022/09/28	34.7	12.98	0	0.00	12.85	34.7	11,624	0.30%
2022/09/27	1	13.22	1	13.17	13.20	0	11,473	0.00%
2022/09/26	34.2	13.21	0	0.00	13.17	34.2	11,739	0.29%
2022/09/23	30.4	13.54	0	0.00	13.52	30.4	11,915	0.26%
2022/09/22	24.5	13.57	0	0.00	13.65	24.5	11,970	0.20%
2022/09/21	3.8	13.85	0	0.00	13.82	3.8	11,918	0.03%
2022/09/20	2	13.93	0	0.00	13.96	2	11,897	0.02%
2022/09/19	5.2	13.84	0	0.00	13.84	5.2	12,012	0.04%
2022/09/16	10.6	13.91	0	0.00	13.89	10.6	12,038	0.09%
2022/09/15	1	14.03	1	14.07	14.07	0	12,342	0.00%
2022/09/14	4	13.97	0.2	13.99	14.04	3.8	12,704	0.03%
2022/09/13	2	14.29	0.1	14.33	14.28	2	12,659	0.02%
2022/09/12	6	14.21	2.1	14.21	14.19	4	12,903	0.03%
2022/09/08	8	13.92	12	13.90	13.95	-4	13,206	-0.03%
2022/09/07	22.5	13.82	23	13.86	13.81	-0.5	13,163	0.00%
2022/09/06	3	14.09	0	0.00	14.03	3	13,093	0.02%
2022/09/05	6.2	14.04	1	14.05	14.03	5.2	13,137	0.04%
2022/09/02	6	14.11	0	0.00	14.03	6	13,245	0.05%
2022/09/01	38.4	14.22	0	0.00	14.16	38.4	13,100	0.29%
2022/08/31	2	14.42	0	0.00	14.49	2	12,834	0.02%
2022/08/30	4	14.37	2	14.32	14.38	2	12,871	0.02%
2022/08/29	10.2	14.28	0	0.00	14.28	10.2	12,919	0.08%
2022/08/26	6	14.69	5	14.72	14.67	1	12,749	0.01%
2022/08/25	1	14.63	0	0.00	14.61	1	12,759	0.01%
2022/08/24	6.3	14.51	0	0.00	14.50	6.3	12,919	0.05%
2022/08/23	6.9	14.56	5	14.55	14.54	1.9	13,028	0.01%
2022/08/22	1.7	14.74	0	0.00	14.72	1.7	13,138	0.01%
2022/08/19	1.5	14.89	2	14.92	14.92	-0.5	13,147	0.00%
2022/08/18	3.4	14.85	0	0.00	14.90	3.4	13,211	0.03%
2022/08/17	2	14.96	0	0.00	14.98	2	13,218	0.02%
2022/08/16	0	0.00	4	15.01	14.98	-4	13,274	-0.03%
2022/08/15	4	15.21	0.2	15.22	15.22	3.9	13,249	0.03%
2022/08/12	8	15.06	0.1	15.08	15.06	8	13,173	0.06%
2022/08/11	2	14.93	3.3	14.97	14.96	-1.3	13,265	-0.01%
2022/08/10	4	14.73	0	0.00	14.72	4	13,347	0.03%
2022/08/09	4	14.82	0	0.00	14.86	4	13,365	0.03%
2022/08/08	8	14.84	3.5	14.84	14.85	4.5	13,472	0.03%
2022/08/05	4	14.87	8.5	14.85	14.90	-4.5	13,577	-0.03%
2022/08/04	5	14.51	0	0.00	14.55	5	13,782	0.04%
2022/08/03	3	14.46	0	0.00	14.51	3	13,767	0.02%
2022/08/02	8.1	14.40	0	0.00	14.43	8.1	14,030	0.06%
2022/08/01	2	14.65	0	0.00	14.66	2	14,102	0.01%
2022/07/29	0	14.72	0	0.00	14.68	0	14,264	0.00%
2022/07/28	0	0.00	1	14.75	14.59	-1	14,348	-0.01%
2022/07/27	2	14.47	0	0.00	14.56	2	14,332	0.01%
2022/07/26	3.3	14.54	1	14.46	14.46	2.3	14,410	0.02%
2022/07/25	0	14.67	0	0.00	14.63	0	14,536	0.00%
2022/07/22	0	0.00	0.1	14.81	14.68	-0.1	14,811	0.00%
2022/07/21	1.1	14.61	0.2	14.64	14.70	0.9	15,551	0.01%
2022/07/20	3	14.49	10.1	14.51	14.39	-7.1	15,668	-0.05%
2022/07/19	6.1	14.26	0	0.00	14.27	6.1	16,185	0.04%
2022/07/18	3.1	14.28	5	14.37	14.31	-1.9	16,688	-0.01%
2022/07/15	1.2	14.23	30	14.14	14.21	-28.8	16,789	-0.17%
2022/07/14	2.2	13.90	5.3	14.03	13.96	-3.1	16,882	-0.02%
2022/07/13	1	13.86	5.1	13.89	13.85	-4.1	17,012	-0.02%
2022/07/12	8.2	13.54	1	13.61	13.48	7.2	17,008	0.04%
2022/07/11	3	13.83	1	13.83	13.80	2	17,665	0.01%
2022/07/08	5	13.88	26.1	13.95	13.90	-21.1	17,839	-0.12%
2022/07/07	2	13.40	9.1	13.71	13.74	-7.1	18,003	-0.04%
2022/07/06	20.9	13.33	6	13.45	13.24	14.9	18,312	0.08%
2022/07/05	3.1	13.50	0	0.00	13.56	3.1	19,491	0.02%
2022/07/04	11	13.53	0	0.00	13.45	11	20,239	0.05%
2022/07/01	54.7	13.77	5	13.64	13.58	49.7	20,803	0.24%
2022/06/30	22.2	14.15	0	0.00	14.09	22.2	20,734	0.11%
2022/06/29	3.2	14.47	0	0.00	14.45	3.2	20,720	0.02%
2022/06/28	13.1	14.61	0	0.00	14.57	13.1	20,721	0.06%
2022/06/27	2.3	14.77	5	14.81	14.73	-2.7	20,805	-0.01%
2022/06/24	1.2	14.51	0	0.00	14.45	1.2	20,899	0.01%
2022/06/23	16.7	14.48	13	14.53	14.40	3.7	21,038	0.02%
2022/06/22	20.2	14.80	0	0.00	14.69	20.2	20,678	0.10%
2022/06/21	5.4	15.00	0.1	15.09	15.09	5.3	20,474	0.03%
2022/06/20	2.4	14.83	4	14.80	14.76	-1.6	20,491	-0.01%
2022/06/17	31.3	14.88	26	14.90	14.90	5.3	20,332	0.03%
2022/06/16	2	15.14	3	15.34	15.13	-1	19,957	-0.01%
2022/06/15	4	15.29	0	0.00	15.25	4	20,037	0.02%
2022/06/14	1	15.29	0	0.00	15.36	1	20,322	0.00%
2022/06/13	9.3	15.44	3	15.41	15.40	6.3	20,776	0.03%
2022/06/10	1.2	15.78	0	0.00	15.86	1.2	21,667	0.01%
2022/06/09	3	15.93	1	15.93	15.94	2	22,024	0.01%
2022/06/08	0	0.00	7.1	15.98	15.92	-7.1	22,281	-0.03%
2022/06/07	2	15.78	1	15.70	15.74	1	22,477	0.00%
2022/06/06	0	0.00	1	15.79	15.93	-1	22,863	0.00%
2022/06/02	4.3	15.82	21	15.85	15.80	-16.7	24,122	-0.07%
2022/06/01	7	15.97	36.1	16.00	15.96	-29.1	25,330	-0.11%
2022/05/31	3.5	15.82	15.1	15.90	15.95	-11.6	25,536	-0.05%
2022/05/30	11.6	15.72	19.4	15.71	15.77	-7.8	25,459	-0.03%
2022/05/27	0.3	15.41	5	15.41	15.42	-4.7	25,444	-0.02%
2022/05/26	5.1	15.18	10	15.28	15.13	-4.9	25,554	-0.02%
2022/05/25	0	0.00	3	15.31	15.32	-3	25,883	-0.01%
2022/05/24	9.1	15.24	0	0.00	15.15	9.1	26,567	0.03%
2022/05/23	0	0.00	3.2	15.47	15.41	-3.2	26,587	-0.01%
2022/05/20	6	15.45	1	15.47	15.45	5	27,101	0.02%
2022/05/19	4.5	15.28	0	0.00	15.32	4.5	27,147	0.02%
2022/05/18	2	15.51	0	0.00	15.51	2	27,084	0.01%
2022/05/16	1	15.14	0.3	15.20	15.18	0.7	27,197	0.00%
2022/05/13	8	15.08	3	15.11	15.11	5	27,422	0.02%
2022/05/12	16.5	14.97	5	14.97	14.92	11.5	27,802	0.04%
2022/05/11	2	15.14	2	15.18	15.12	0	27,620	0.00%
2022/05/10	2.3	14.86	46	14.83	15.08	-43.7	27,643	-0.16%
2022/05/09	40	15.08	10	15.08	15.07	30	27,519	0.11%
2022/05/06	45.5	15.17	0	0.00	15.28	45.5	27,527	0.17%
2022/05/05	32	15.58	1	15.63	15.57	31	27,728	0.11%
2022/05/04	0.5	15.41	1	15.36	15.36	-0.5	28,009	0.00%
2022/05/03	5.1	15.31	50	15.38	15.33	-45	28,510	-0.16%
2022/04/29	4	15.46	1	15.40	15.40	3	28,744	0.01%
2022/04/28	4.3	15.17	3	15.13	15.23	1.3	29,240	0.00%
2022/04/27	12.4	15.03	0	0.00	15.09	12.4	29,309	0.04%
2022/04/26	14.1	15.34	38.9	15.34	15.31	-24.8	28,911	-0.09%
2022/04/25	60.5	15.36	27	15.34	15.33	33.5	29,443	0.11%
2022/04/22	30	15.66	7	15.70	15.71	23	29,162	0.08%
2022/04/21	5.1	15.91	1	16.00	15.90	4.1	29,114	0.01%
2022/04/20	39	15.80	0	0.00	15.82	39	29,187	0.13%
2022/04/19	6.1	15.75	2	15.85	15.70	4.1	29,134	0.01%
2022/04/18	15	15.63	6	15.69	15.65	9	29,234	0.03%
2022/04/15	46.5	15.74	4	15.71	15.68	42.5	29,229	0.15%
2022/04/14	6.1	16.00	0	0.00	16.03	6.1	28,961	0.02%
2022/04/13	21	15.95	4	16.01	16.04	17	29,199	0.06%
2022/04/12	11.4	15.72	35	15.67	15.70	-23.7	29,207	-0.08%
2022/04/11	118.6	15.82	0	0.00	15.69	118.6	28,947	0.41%	大買/鉅額交易
2022/04/08	105	16.05	2	16.08	16.04	103	27,781	0.37%	大買/鉅額交易
2022/04/07	144.1	16.20	0	0.00	16.11	144.1	26,888	0.54%	大買/鉅額交易
2022/04/06	41.6	16.37	0	0.00	16.41	41.6	26,149	0.16%
2022/04/01	9.1	16.60	0	0.00	16.64	9.1	25,797	0.04%
2022/03/31	1.5	16.85	0	0.00	16.81	1.5	25,776	0.01%
2022/03/30	12	16.84	7	16.84	16.88	5	25,933	0.02%
2022/03/29	12.6	16.75	8	16.78	16.73	4.6	26,083	0.02%
2022/03/28	16.3	16.67	0	0.00	16.78	16.3	25,972	0.06%
2022/03/25	4	16.97	2	16.99	16.98	2	25,883	0.01%
2022/03/24	4	16.84	81	16.94	16.95	-77	25,834	-0.30%
2022/03/23	2.5	16.92	131	16.95	16.95	-128.5	25,715	-0.50%	大賣/鉅額交易
2022/03/21	5.5	16.87	25	16.90	16.83	-19.5	25,675	-0.08%
2022/03/18	6	16.72	12	16.73	16.73	-6	25,632	-0.02%
2022/03/17	11	16.61	19	16.68	16.78	-8	25,491	-0.03%
2022/03/16	27.2	16.10	1.7	16.19	16.15	25.5	25,130	0.10%
2022/03/15	60.2	16.17	0	0.00	16.11	60.2	24,577	0.24%
2022/03/14	41.2	16.55	0	0.00	16.50	41.2	23,695	0.17%
2022/03/11	34	16.73	0	0.00	16.68	34	23,398	0.15%
2022/03/10	9	16.86	12	16.85	16.90	-3	23,247	-0.01%
2022/03/09	24.1	16.40	12.6	16.44	16.42	11.5	23,071	0.05%
2022/03/08	82.3	16.34	15	16.33	16.22	67.3	22,900	0.29%
2022/03/07	75.8	16.78	1	16.80	16.75	74.8	21,843	0.34%
2022/03/04	18.9	17.23	2	17.25	17.22	16.9	20,768	0.08%
2022/03/03	21.4	17.50	1	17.56	17.45	20.4	20,607	0.10%
2022/03/02	10	17.38	0	0.00	17.42	10	20,814	0.05%
2022/03/01	3	17.56	11	17.59	17.53	-8	20,657	-0.04%
2022/02/25	19.6	17.25	0	0.00	17.23	19.6	20,648	0.09%
2022/02/24	42.4	17.34	3	17.44	17.24	39.4	20,455	0.19%
2022/02/23	6.1	17.66	10	17.61	17.71	-3.9	19,855	-0.02%
2022/02/22	15	17.58	15	17.61	17.62	0	20,062	0.00%
2022/02/21	3.1	17.85	0	0.00	17.85	3.1	19,793	0.02%
2022/02/18	2	17.86	1	17.88	17.87	1	19,934	0.01%
2022/02/17	12	17.90	0.2	17.98	17.90	11.9	20,115	0.06%
2022/02/16	3.1	17.88	6	17.90	17.91	-3	20,429	-0.01%
2022/02/15	20.7	17.65	0	0.00	17.63	20.7	20,841	0.10%
2022/02/14	23.8	17.65	17	17.70	17.65	6.8	20,557	0.03%
2022/02/11	7	17.99	1	18.05	18.06	6	20,227	0.03%
2022/02/10	0	0.00	17	18.02	18.12	-17	20,784	-0.08%
2022/02/09	17	17.83	0	0.00	17.95	17	20,838	0.08%
2022/02/08	24.4	17.79	0	0.00	17.79	24.4	21,179	0.12%
2022/02/07	17.4	17.65	0	0.00	17.67	17.4	21,046	0.08%
2022/01/26	13	17.73	6	17.80	17.69	7	20,705	0.03%
2022/01/25	32	17.81	5	17.81	17.81	27	20,540	0.13%
2022/01/24	31	17.84	5	17.88	18.05	26	20,119	0.13%
2022/01/21	52.3	17.89	35	17.87	17.84	17.3	19,919	0.09%
2022/01/20	7	18.11	0	0.00	18.17	7	19,337	0.04%
2022/01/19	67	18.24	0	0.00	18.20	67	19,241	0.35%
2022/01/18	60.1	18.57	2	18.47	18.42	58.1	19,116	0.30%
2022/01/17	34.7	19.01	7	18.98	19.06	27.7	18,411	0.15%
2022/01/14	13	18.74	4	18.71	18.78	9	18,099	0.05%
2022/01/13	9	18.87	4	18.85	18.88	5	17,753	0.03%
2022/01/12	5	18.77	9	18.77	18.80	-4	17,639	-0.02%
2022/01/11	8	18.73	0	0.00	18.75	8	17,639	0.05%
2022/01/10	11	18.75	8	18.63	18.83	3	17,562	0.02%
2022/01/07	46	18.81	2	18.85	18.83	44	17,563	0.25%
2022/01/06	37.7	19.00	13	19.05	19.01	24.7	17,197	0.14%
2022/01/04	1.3	19.24	9	19.25	19.26	-7.7	17,069	-0.04%
2022/01/03	1	18.99	0	0.00	18.97	1	16,901	0.01%
2021/12/30	0	0.00	9.4	19.01	18.99	-9.4	16,969	-0.06%
2021/12/29	8	19.01	6	19.02	19.02	2	17,228	0.01%
2021/12/28	0	0.00	11	18.95	18.96	-11	17,563	-0.06%
2021/12/27	25	18.85	5.1	18.79	18.80	19.9	17,709	0.11%
2021/12/24	1.1	18.66	9.2	18.66	18.60	-8	18,427	-0.04%
2021/12/23	0	0.00	8	18.55	18.54	-8	18,563	-0.04%
2021/12/22	0	0.00	9	18.42	18.43	-9	19,112	-0.05%
2021/12/21	0	0.00	2.1	18.25	18.36	-2.1	19,086	-0.01%
2021/12/20	2	18.22	0	0.00	18.15	2	19,044	0.01%
2021/12/17	0	0.00	26	18.33	18.31	-26	18,973	-0.14%
2021/12/16	1	18.32	10.5	18.34	18.37	-9.5	18,968	-0.05%
2021/12/15	10.2	18.09	5	18.13	18.12	5.2	19,418	0.03%
2021/12/14	15	18.09	15	18.11	18.10	0	19,484	0.00%
2021/12/13	1	18.30	2	18.40	18.29	-1	19,581	-0.01%
2021/12/10	1	18.24	4	18.27	18.33	-3	19,635	-0.02%
2021/12/09	5	18.30	2	18.38	18.34	3	19,655	0.02%
2021/12/08	5	18.38	28	18.48	18.39	-23	19,708	-0.12%
2021/12/07	5.5	18.20	11	18.20	18.28	-5.5	19,621	-0.03%
2021/12/06	0	0.00	5	18.31	18.31	-5	19,626	-0.03%
2021/12/03	5	18.33	1	18.36	18.34	4	19,826	0.02%
2021/12/02	0	0.00	17	18.33	18.35	-17	19,893	-0.09%
2021/12/01	0	0.00	16	18.17	18.23	-16	20,062	-0.08%
2021/11/30	15	18.12	3	18.06	17.95	12	20,299	0.06%
2021/11/29	14	17.80	18	17.73	17.83	-4	20,539	-0.02%
2021/11/26	22.3	17.86	8	17.87	17.79	14.3	20,726	0.07%
2021/11/25	2	18.06	0	0.00	18.09	2	20,586	0.01%
2021/11/24	7	18.07	17	18.06	18.06	-10	20,669	-0.05%
2021/11/23	5	18.22	81	18.19	18.16	-76	20,564	-0.37%
2021/11/22	1	18.43	10.2	18.44	18.40	-9.2	20,589	-0.04%
2021/11/19	1	18.45	16	18.45	18.45	-15	20,531	-0.07%
2021/11/18	0	0.00	61	18.35	18.37	-61	20,303	-0.30%
2021/11/17	0	0.00	17	18.29	18.26	-17	20,162	-0.08%
2021/11/16	0	0.00	22	18.23	18.20	-22	20,258	-0.11%
2021/11/15	0.4	18.15	13	18.19	18.16	-12.6	20,710	-0.06%
2021/11/12	0.3	18.06	21	18.08	18.00	-20.7	20,758	-0.10%
2021/11/10	0	0.00	36	17.94	17.98	-36	21,660	-0.17%
2021/11/09	14.4	18.00	60	18.01	17.95	-45.6	22,138	-0.21%
2021/11/08	4	17.74	6	17.75	17.76	-2	21,613	-0.01%
2021/11/05	5	17.65	14	17.62	17.65	-9	21,842	-0.04%
2021/11/04	0	0.00	6	17.49	17.39	-6	21,743	-0.03%
2021/11/03	5	17.41	2	17.42	17.39	3	21,786	0.01%
2021/11/02	0	0.00	35	17.51	17.38	-35	21,882	-0.16%
2021/11/01	1.5	17.33	7	17.33	17.35	-5.5	22,013	-0.02%
2021/10/29	0	0.00	13	17.23	17.25	-13	22,273	-0.06%
2021/10/28	1.2	17.38	0	0.00	17.36	1.2	22,322	0.01%
2021/10/27	3.1	17.40	5	17.32	17.40	-1.9	22,401	-0.01%
2021/10/26	0	0.00	22.5	17.27	17.29	-22.5	22,185	-0.10%
2021/10/25	5	17.13	0	0.00	17.11	5	21,938	0.02%
2021/10/22	0	0.00	5	17.00	17.09	-5	22,165	-0.02%
2021/10/21	15.7	17.08	5	17.22	17.02	10.7	22,176	0.05%
2021/10/20	4	17.15	1.5	17.12	17.10	2.5	22,079	0.01%
2021/10/19	4	17.05	2	17.06	17.10	2	22,052	0.01%
2021/10/18	1	16.95	3	17.01	16.87	-2	22,080	-0.01%
2021/10/15	4	16.97	27	16.89	17.00	-23	22,038	-0.10%
2021/10/14	16	16.58	6	16.66	16.56	10	21,948	0.05%
2021/10/13	47.6	16.60	0	0.00	16.53	47.6	21,982	0.22%
2021/10/12	20.5	16.71	2	16.69	16.72	18.5	21,838	0.08%
2021/10/08	8	17.02	2	17.07	16.97	6	21,957	0.03%
2021/10/07	19	17.05	8.5	17.03	17.04	10.5	22,440	0.05%
2021/10/06	16	16.60	6	16.62	16.64	10	22,760	0.04%
2021/10/05	23.1	16.54	18	16.61	16.64	5.1	22,988	0.02%
2021/10/04	24.2	16.75	15	16.84	16.67	9.2	22,554	0.04%
2021/10/01	59	16.83	0	0.00	16.81	59	22,393	0.26%
2021/09/30	6	17.01	5	17.11	17.13	1	21,602	0.00%
2021/09/29	29.3	17.14	0.2	17.19	17.15	29.1	21,437	0.14%
2021/09/28	4	17.47	12	17.47	17.49	-8	21,207	-0.04%
2021/09/27	0	0.00	15	17.59	17.60	-15	21,287	-0.07%
2021/09/24	2	17.54	1	17.54	17.55	1	21,310	0.00%
2021/09/23	3	17.44	7	17.44	17.44	-4	21,757	-0.02%
2021/09/22	14.6	17.23	11	17.29	17.32	3.6	22,061	0.02%
2021/09/17	1	17.51	1	17.67	17.64	0	21,532	0.00%
2021/09/16	1.1	17.59	2.7	17.52	17.52	-1.6	21,742	-0.01%
2021/09/15	4	17.58	10	17.60	17.59	-6	21,670	-0.03%
2021/09/13	2.1	17.73	0	0.00	17.63	2.1	22,074	0.01%
2021/09/10	13	17.70	0	0.00	17.73	13	22,458	0.06%
2021/09/09	2	17.51	0	0.00	17.54	2	22,477	0.01%
2021/09/08	9	17.52	16	17.66	17.53	-7	22,527	-0.03%
2021/09/07	2	17.73	0	0.00	17.75	2	22,347	0.01%
2021/09/06	3	17.91	15	17.98	17.89	-12	22,432	-0.05%
2021/09/03	8	17.88	5	17.83	17.91	3	22,256	0.01%
2021/09/02	3	17.74	12	17.75	17.67	-9	22,145	-0.04%
2021/09/01	1	17.75	51	17.73	17.76	-50	21,852	-0.23%
2021/08/31	2	17.39	0	0.00	17.55	2	21,609	0.01%
2021/08/30	10	17.41	8	17.45	17.47	2	21,793	0.01%
2021/08/27	2	17.32	0	0.00	17.32	2	21,880	0.01%
2021/08/26	23	17.22	2	17.19	17.22	21	22,094	0.10%
2021/08/25	14	17.21	10	17.22	17.20	4	22,174	0.02%
2021/08/24	10	17.08	4	17.05	17.06	6	22,432	0.03%
2021/08/23	17	16.85	8	16.95	17.03	9	23,019	0.04%
2021/08/20	18	16.60	0	0.00	16.57	18	23,224	0.08%
2021/08/19	88	16.73	31	16.66	16.63	57	23,161	0.25%
2021/08/18	44.4	16.86	8	16.96	17.02	36.4	22,591	0.16%
2021/08/17	33.2	17.00	1	16.95	16.95	32.2	22,622	0.14%
2021/08/16	18.2	17.62	0	0.00	17.58	18.2	22,120	0.08%
2021/08/13	35	17.81	1	17.81	17.77	34	21,684	0.16%
2021/08/12	8	17.98	5	17.99	17.97	3	21,271	0.01%
2021/08/11	30.3	17.97	14	17.98	17.97	16.3	21,493	0.08%
2021/08/10	15	18.07	3	18.11	18.08	12	21,854	0.05%
2021/08/09	12	18.10	20	18.10	18.19	-8	22,606	-0.04%
2021/08/06	2	18.31	21	18.27	18.32	-19	23,340	-0.08%
2021/08/05	1	18.33	53.5	18.34	18.42	-52.5	24,703	-0.21%
2021/08/04	2	18.21	27	18.25	18.26	-25	26,878	-0.09%
2021/08/03	1	18.05	0.8	18.12	18.11	0.2	27,787	0.00%
2021/08/02	4	17.99	15	17.98	18.03	-11	28,229	-0.04%
2021/07/30	0.3	17.88	2	17.83	17.83	-1.7	28,625	-0.01%
2021/07/29	1	17.73	0	0.00	17.92	1	29,056	0.00%
2021/07/28	9	17.58	0	0.00	17.63	9	29,856	0.03%
2021/07/27	0	0.00	3	18.00	17.92	-3	30,755	-0.01%
2021/07/26	3	17.88	11	17.91	17.84	-8	31,732	-0.03%
2021/07/23	0	0.00	1	18.00	17.93	-1	32,699	0.00%
2021/07/22	20	18.08	4	18.04	17.98	16	32,941	0.05%
2021/07/21	2	17.81	5.1	17.87	17.78	-3.1	33,388	-0.01%
2021/07/20	20	17.88	6	17.90	17.84	14	34,570	0.04%
2021/07/19	28	17.98	8	17.99	17.99	20	35,369	0.06%
2021/07/16	2	18.11	9	18.15	18.21	-7	35,712	-0.02%
2021/07/15	12	18.29	70.3	18.32	18.35	-58.3	35,881	-0.16%
2021/07/14	1	18.20	39.7	18.25	18.21	-38.7	35,831	-0.11%
2021/07/13	8	18.19	96.3	18.21	18.15	-88.3	35,605	-0.25%
2021/07/12	0	0.00	54	18.02	18.02	-54	35,526	-0.15%
2021/07/09	12	17.74	2	17.79	17.79	10	35,343	0.03%
2021/07/08	1	17.92	12	17.98	17.97	-11	36,069	-0.03%
2021/07/07	0	0.00	23.5	17.94	17.93	-23.5	36,338	-0.06%
2021/07/06	2	17.96	13	17.98	17.92	-11	36,675	-0.03%
2021/07/05	0	0.00	30.6	17.92	17.98	-30.6	37,057	-0.08%
2021/07/02	0	0.00	31	17.66	17.70	-31	37,477	-0.08%
2021/07/01	16.3	17.69	19	17.70	17.66	-2.8	37,841	-0.01%
2021/06/30	24	17.84	33	17.86	17.79	-9	38,713	-0.02%
2021/06/29	0	0.00	7.6	17.74	17.70	-7.6	38,556	-0.02%
2021/06/28	2	17.52	5	17.60	17.60	-3	38,680	-0.01%
2021/06/24	1	17.65	0	0.00	17.60	1	39,913	0.00%
2021/06/23	3	17.49	5	17.51	17.61	-2	40,412	0.00%
2021/06/22	13.1	17.25	0	0.00	17.24	13.1	40,591	0.03%
2021/06/21	39.1	17.34	15	17.38	17.35	24.1	40,800	0.06%
2021/06/18	0	0.00	5	17.78	17.73	-5	40,703	-0.01%
2021/06/17	3	17.66	0	0.00	17.79	3	40,946	0.01%
2021/06/16	15	17.75	3	17.78	17.74	12	41,523	0.03%
2021/06/15	40	17.80	1	17.82	17.82	39	42,004	0.09%
2021/06/11	26	17.68	2	17.68	17.65	24	42,195	0.06%
2021/06/10	5.3	17.45	10	17.61	17.63	-4.7	42,239	-0.01%
2021/06/09	9	17.32	0	0.00	17.34	9	42,127	0.02%
2021/06/08	1	17.44	0	0.00	17.41	1	42,417	0.00%
2021/06/07	1	17.39	53	17.44	17.46	-52	42,875	-0.12%
2021/06/04	12	17.38	0	0.00	17.45	12	43,029	0.03%
2021/06/03	2	17.52	10	17.56	17.55	-8	44,013	-0.02%
2021/06/02	6	17.49	5	17.51	17.45	1	44,728	0.00%
2021/06/01	1	17.66	12.1	17.64	17.62	-11.1	45,561	-0.02%
2021/05/31	0	0.00	31	17.52	17.62	-31	46,682	-0.07%
2021/05/28	1	17.34	24	17.32	17.34	-23	46,531	-0.05%
2021/05/27	4	17.00	6	17.03	17.13	-2	47,240	0.00%
2021/05/26	11	17.20	51	17.35	17.21	-40	49,168	-0.08%
2021/05/25	108	17.29	27	17.21	17.28	81	49,583	0.16%	大買/
2021/05/24	9	16.81	4	16.80	16.92	5	50,173	0.01%
2021/05/21	3	16.88	10	16.85	16.85	-7	50,800	-0.01%
2021/05/20	16.1	16.57	5	16.62	16.55	11.1	51,218	0.02%
2021/05/19	16	16.74	1	16.70	16.73	15	51,988	0.03%
2021/05/18	28	16.55	33.6	16.69	16.90	-5.6	52,441	-0.01%
2021/05/17	30.2	15.93	16	16.12	16.11	14.2	53,067	0.03%
2021/05/14	24	16.44	21	16.51	16.38	3	52,867	0.01%
2021/05/13	64.4	16.29	42.5	16.31	16.22	21.9	52,768	0.04%
2021/05/12	111.1	16.49	210	16.36	16.47	-98.9	52,031	-0.19%	大買/大賣/
2021/05/11	56.8	17.22	27	17.20	17.22	29.8	50,898	0.06%
2021/05/10	50	17.70	5	17.75	17.70	45	50,899	0.09%
2021/05/07	0	0.00	13	17.94	18.04	-13	52,265	-0.02%
2021/05/06	20	17.52	12	17.70	17.65	8	53,493	0.01%
2021/05/05	23.1	17.58	11	17.57	17.48	12.1	54,278	0.02%
2021/05/04	35.1	17.66	36	17.72	17.76	-0.9	56,203	0.00%
2021/05/03	51.6	18.10	1	18.04	18.00	50.6	59,360	0.09%
2021/04/29	5	18.57	84	18.61	18.60	-79	61,756	-0.13%
2021/04/28	2	18.35	10	18.32	18.35	-8	62,654	-0.01%
2021/04/27	13	18.44	11	18.43	18.37	2	64,005	0.00%
2021/04/26	18	18.24	40	18.30	18.34	-22	64,712	-0.03%
2021/04/23	8	17.91	44	17.96	18.04	-36	64,353	-0.06%
2021/04/22	7	17.83	7	17.90	17.76	0	64,900	0.00%
2021/04/21	9	17.84	2	17.90	17.83	7	65,398	0.01%
2021/04/20	3	17.91	0	0.00	17.96	3	65,929	0.00%
2021/04/19	18.2	17.89	3	17.91	17.89	15.2	67,508	0.02%
2021/04/16	4	17.98	15	17.96	17.96	-11	68,449	-0.02%
2021/04/15	4	17.71	64	17.78	17.90	-60	68,634	-0.09%
2021/04/14	48	17.74	0	0.00	17.78	48	68,739	0.07%
2021/04/13	14.3	17.86	1	17.94	17.76	13.3	68,907	0.02%
2021/04/12	31	17.86	38	17.87	17.84	-7	69,033	-0.01%
2021/04/09	9	18.03	22	18.10	18.01	-13	69,125	-0.02%
2021/04/08	9	18.13	71	18.02	18.15	-62	68,801	-0.09%
2021/04/07	4	17.90	23	17.96	17.99	-19	67,971	-0.03%
2021/04/06	1	17.93	85	17.96	17.96	-84	67,655	-0.12%
2021/04/01	3	17.71	19	17.73	17.71	-16	66,875	-0.02%
2021/03/31	9	17.74	52	17.77	17.70	-43	66,834	-0.06%
2021/03/30	2	17.78	82	17.84	17.87	-80	66,445	-0.12%
2021/03/29	5	17.77	301	17.77	17.70	-296	65,761	-0.45%	大賣/鉅額交易
2021/03/26	26	17.49	168	17.55	17.56	-142	65,339	-0.22%	大賣/鉅額交易
2021/03/25	29	17.20	46.7	17.36	17.35	-17.7	65,050	-0.03%
2021/03/24	136.2	17.28	12	17.25	17.27	124.2	64,893	0.19%	大買/鉅額交易
2021/03/23	6	17.52	24.1	17.49	17.41	-18.1	64,779	-0.03%
2021/03/22	47	17.24	94	17.39	17.40	-47	64,984	-0.07%
2021/03/19	132.3	17.32	0	0.00	17.33	132.3	66,058	0.20%	大買/鉅額交易
2021/03/18	6	17.64	541	17.65	17.57	-535	67,552	-0.79%	大賣/鉅額交易
2021/03/17	4	17.56	5	17.57	17.44	-1	70,413	0.00%
2021/03/16	4	17.44	24.3	17.46	17.46	-20.3	72,674	-0.03%
2021/03/15	25.1	17.35	13	17.38	17.37	12.1	73,466	0.02%
2021/03/12	10.8	17.39	18	17.44	17.39	-7.2	74,352	-0.01%
2021/03/11	6.5	17.28	21	17.26	17.32	-14.5	75,143	-0.02%
2021/03/10	63.3	16.97	3	17.06	16.94	60.3	75,751	0.08%
2021/03/09	235.3	16.88	22	16.91	16.93	213.3	76,478	0.28%	大買/鉅額交易
2021/03/08	45.2	17.14	2	17.24	17.00	43.2	76,493	0.06%
2021/03/05	54.2	17.01	19	17.09	17.09	35.2	76,700	0.05%
2021/03/04	262.2	17.22	0	0.00	17.20	262.2	76,767	0.34%	大買/鉅額交易
2021/03/03	112	17.39	6	17.49	17.58	106	76,449	0.14%	大買/鉅額交易
2021/03/02	91.2	17.50	14	17.59	17.35	77.2	77,252	0.10%
2021/02/26	281.6	17.57	12.5	17.56	17.54	269.1	77,405	0.35%	大買/鉅額交易
2021/02/25	3	17.93	6	17.97	17.95	-3	76,157	0.00%
2021/02/24	292.1	17.85	31	17.87	17.79	261.1	76,938	0.34%	大買/鉅額交易
2021/02/23	97.1	17.93	1	18.02	18.00	96.1	77,011	0.12%
2021/02/22	23	18.13	54	18.10	18.08	-31	77,427	-0.04%
2021/02/19	47.9	17.99	47	17.98	18.04	0.9	78,003	0.00%
2021/02/18	16.4	18.11	40.5	18.14	18.17	-24.1	78,249	-0.03%
2021/02/17	64.1	18.13	49.2	18.12	18.13	14.9	78,754	0.02%
2021/02/05	23.1	17.65	22	17.63	17.61	1.1	78,509	0.00%
2021/02/04	35	17.48	4	17.47	17.46	31	78,852	0.04%
2021/02/03	52	17.65	26	17.66	17.62	26	79,568	0.03%
2021/02/02	57.8	17.47	124	17.53	17.55	-66.2	80,301	-0.08%	大賣/
2021/02/01	56.2	16.89	23	16.76	17.13	33.2	80,067	0.04%
2021/01/29	223.1	17.01	26.5	17.04	16.83	196.6	80,013	0.25%	大買/鉅額交易
2021/01/28	118.7	17.22	43	17.17	17.16	75.7	78,716	0.10%	大買/
2021/01/27	104.1	17.62	24	17.56	17.61	80.1	77,716	0.10%	大買/
2021/01/26	139.7	17.75	123	17.71	17.51	16.7	77,631	0.02%	大買/大賣/
2021/01/25	275.7	17.91	46	17.93	17.90	229.7	74,619	0.31%	大買/鉅額交易
2021/01/22	425.4	18.53	350.4	18.41	18.50	75	68,426	0.11%	大買/大賣/
2021/01/21	94.6	17.87	40	17.92	18.00	54.6	63,601	0.09%
2021/01/20	129.4	17.49	12	17.49	17.39	117.4	61,628	0.19%	大買/鉅額交易
2021/01/19	83.2	17.22	46	17.27	17.38	37.2	60,022	0.06%
2021/01/18	56	16.82	16	16.82	16.93	40	59,041	0.07%
2021/01/15	66	17.18	8	17.11	17.01	58	58,861	0.10%
2021/01/14	25.3	17.01	17	17.04	17.01	8.3	57,342	0.01%
2021/01/13	33	16.78	14	16.80	16.91	19	56,934	0.03%
2021/01/12	120	16.65	56	16.60	16.55	64	56,808	0.11%	大買/
2021/01/11	41	16.85	28	16.98	17.23	13	53,809	0.02%
2021/01/08	27.5	16.31	26	16.33	16.43	1.5	52,386	0.00%
2021/01/07	21.5	16.04	2	16.12	16.12	19.5	52,688	0.04%
2021/01/06	67	15.98	12	15.92	15.85	55	53,630	0.10%
2021/01/05	9	15.68	2	15.71	15.77	7	52,877	0.01%
2021/01/04	10	15.45	14	15.55	15.61	-4	53,579	-0.01%
2020/12/31	15	15.24	10	15.24	15.25	5	54,191	0.01%
2020/12/30	0	0.00	5	15.12	15.17	-5	56,374	-0.01%
2020/12/29	3	15.07	7	15.16	15.08	-4	59,253	-0.01%
2020/12/28	6	15.09	5	15.07	15.12	1	62,505	0.00%
2020/12/25	13	14.96	11	14.96	14.97	2	66,196	0.00%
2020/12/24	11	14.90	0	0.00	14.88	11	70,374	0.02%
2020/12/23	33	14.83	0	0.00	14.85	33	76,469	0.04%
2020/12/22	32	14.84	7	14.95	14.76	25	83,657	0.03%
2020/12/21	8	14.84	6	14.72	14.90	2	90,538	0.00%
2020/12/18	9	14.88	1	14.85	14.84	8	100,035	0.01%
2020/12/17	24	14.86	1	14.85	14.87	23	112,824	0.02%
2020/12/16	33	14.84	17	14.85	14.85	16	130,406	0.01%
2020/12/15	116	14.74	0	0.00	14.67	116	153,437	0.08%	大買/鉅額交易
2020/12/14	132	14.86	19	14.88	14.83	113	173,134	0.07%	大買/鉅額交易
2020/12/11	214	15.04	1	15.03	15.02	213	191,121	0.11%	大買/鉅額交易
2020/12/10	176	15.32	22	15.42	15.30	154	167,046	0.09%	大買/鉅額交易