國泰台灣5G+ (00881)-華南永昌-麻豆券商分點個股進出

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－華南永昌-麻豆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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	2.6	22.53	22.60	-2.6	14,650	-0.02%
2024/05/20	3	22.18	11.5	22.22	22.20	-8.5	14,845	-0.06%
2024/05/17	1	22.27	0	0.00	22.25	1	14,957	0.01%
2024/05/16	1	22.59	20	22.29	22.31	-19	14,982	-0.13%
2024/05/15	1	22.22	16	22.26	22.15	-15	14,911	-0.10%
2024/05/14	0	0.00	19	21.84	22.01	-19	15,425	-0.12%
2024/05/13	0	0.00	32	21.82	21.78	-32	15,525	-0.21%
2024/05/10	1	21.58	0	0.00	21.66	1	15,486	0.01%
2024/05/09	0	21.67	3	21.74	21.70	-3	15,517	-0.02%
2024/05/06	0	0.00	3.1	21.36	21.36	-3.1	15,568	-0.02%
2024/05/02	0.1	20.84	0	0.00	20.82	0.1	15,747	0.00%
2024/04/29	0	0.00	1.5	21.03	21.04	-1.5	15,798	-0.01%
2024/04/25	5.1	20.38	0	0.00	20.37	5.1	15,916	0.03%
2024/04/24	0	0.00	0.2	20.40	20.77	-0.2	15,937	0.00%
2024/04/22	1.1	19.85	0	0.00	19.71	1.1	16,494	0.01%
2024/04/19	23.2	20.35	0	0.00	20.01	23.2	16,563	0.14%
2024/04/17	0	0.00	10	20.73	20.86	-10	16,369	-0.06%
2024/04/16	0.1	20.60	0	0.00	20.65	0.1	16,335	0.00%
2024/04/15	1.1	21.46	2	21.35	21.29	-0.9	16,121	-0.01%
2024/04/11	0.1	21.73	0	0.00	21.79	0.1	16,090	0.00%
2024/04/10	0	0.00	1	22.05	21.94	-1	16,169	-0.01%
2024/04/09	2	21.88	6	21.86	21.98	-4	16,329	-0.02%
2024/04/08	0	0.00	4.3	21.70	21.68	-4.3	16,286	-0.03%
2024/04/03	0.1	21.64	0	0.00	21.66	0.1	16,371	0.00%
2024/04/02	10	21.57	8	21.66	21.71	2	16,391	0.01%
2024/04/01	0.1	21.39	1	21.38	21.33	-0.9	16,531	-0.01%
2024/03/29	0	0.00	3	21.49	21.46	-3	16,564	-0.02%
2024/03/28	0	0.00	2	21.41	21.45	-2	16,652	-0.01%
2024/03/27	0	0.00	14	21.13	21.25	-14	16,598	-0.08%
2024/03/26	0	0.00	1	21.22	21.06	-1	16,488	-0.01%
2024/03/25	0	0.00	5	21.27	21.24	-5	16,705	-0.03%
2024/03/22	0	0.00	4	21.29	21.34	-4	16,687	-0.02%
2024/03/21	0	0.00	10	21.11	21.20	-10	16,547	-0.06%
2024/03/20	0	0.00	9	20.80	20.68	-9	16,371	-0.05%
2024/03/19	1.7	20.69	0	0.00	20.83	1.7	16,663	0.01%
2024/03/18	0	0.00	17	20.63	20.79	-17	16,596	-0.10%
2024/03/15	0	0.00	30	20.49	20.42	-30	16,421	-0.18%
2024/03/14	0	0.00	2	20.41	20.43	-2	16,176	-0.01%
2024/03/13	0	0.00	9	20.76	20.68	-9	16,061	-0.06%
2024/03/11	2	20.38	1	20.38	20.36	1	15,764	0.01%
2024/03/08	11	20.71	30	20.61	20.42	-19	15,625	-0.12%
2024/03/07	5	20.25	59	20.34	20.30	-54	15,092	-0.36%
2024/03/06	3	19.91	3	19.94	19.99	0	14,767	0.00%
2024/03/05	1	19.78	56	19.75	19.78	-55	14,537	-0.38%
2024/03/04	0	0.00	10.2	19.41	19.59	-10.2	14,383	-0.07%
2024/03/01	0	0.00	6	19.20	19.09	-6	14,042	-0.04%
2024/02/29	2	19.19	3	19.11	19.17	-1	13,947	-0.01%
2024/02/27	0	0.00	3	19.03	19.16	-3	13,803	-0.02%
2024/02/26	0	0.00	28	19.15	19.26	-28	13,672	-0.20%
2024/02/23	1	19.15	10	19.15	19.15	-9	13,501	-0.07%
2024/02/22	1	18.94	62	18.87	18.97	-61	13,346	-0.46%
2024/02/21	1	18.72	0	0.00	18.71	1	13,128	0.01%
2024/02/20	0	0.00	9	18.82	18.83	-9	13,257	-0.07%
2024/02/19	1	18.64	7	18.63	18.65	-6	13,171	-0.05%
2024/02/16	3	18.78	62	18.74	18.70	-59	13,254	-0.45%
2024/02/15	0	0.00	16.3	18.81	18.81	-16.3	13,225	-0.12%
2024/02/05	3	18.04	5	18.11	18.11	-2	12,711	-0.02%
2024/02/02	0	0.00	17	17.99	18.00	-17	12,531	-0.14%
2024/02/01	5	17.79	0	0.00	17.86	5	12,557	0.04%
2024/01/30	0	0.00	5.1	18.14	18.15	-5.1	12,548	-0.04%
2024/01/29	60	18.03	8	18.04	18.06	52	12,426	0.42%
2024/01/26	10	17.90	6	17.94	17.94	4	12,251	0.03%
2024/01/25	1	18.04	2	18.03	18.02	-1	12,232	-0.01%
2024/01/24	0	0.00	1	17.89	17.85	-1	11,931	-0.01%
2024/01/23	0	0.00	5	17.84	17.86	-5	11,933	-0.04%
2024/01/19	1	17.44	0	0.00	17.57	1	11,772	0.01%
2024/01/18	0	0.00	1	17.00	17.01	-1	11,561	-0.01%
2024/01/17	20	17.07	0	0.00	16.97	20	11,465	0.17%
2024/01/16	4.5	17.96	0	0.00	17.94	4.5	11,181	0.04%
2024/01/15	4	18.11	0	0.00	18.10	4	10,772	0.04%
2024/01/12	6	17.93	2	18.02	18.01	4	10,652	0.04%
2024/01/11	8	17.94	0	0.00	18.00	8	10,600	0.08%
2024/01/10	3.1	17.91	0	0.00	17.90	3.1	10,527	0.03%
2024/01/09	0	0.00	1	17.99	17.96	-1	10,434	-0.01%
2024/01/08	11	18.01	0	0.00	17.95	11	10,398	0.11%
2024/01/05	4	17.93	0	0.00	17.91	4	10,305	0.04%
2024/01/03	6	18.05	0	0.00	17.98	6	10,211	0.06%
2024/01/02	7	18.32	0.4	18.26	18.29	6.6	9,927	0.07%
2023/12/29	0	0.00	14	18.50	18.52	-14	9,874	-0.14%
2023/12/28	2	18.48	2	18.48	18.46	0	9,752	0.00%
2023/12/27	9	18.46	12	18.48	18.49	-3	9,703	-0.03%
2023/12/26	0	0.00	24.1	18.23	18.26	-24.1	9,420	-0.26%
2023/12/25	0	0.00	7.1	18.15	18.14	-7.1	9,260	-0.08%
2023/12/22	1	18.03	0.2	18.01	18.04	0.8	8,975	0.01%
2023/12/21	2.1	17.90	0	0.00	17.95	2.1	8,802	0.02%
2023/12/20	0	0.00	6.7	18.07	18.05	-6.7	8,759	-0.08%
2023/12/19	0.1	17.92	6	17.98	17.98	-5.9	8,430	-0.07%
2023/12/15	1	18.05	15	18.11	18.03	-14	8,414	-0.17%
2023/12/14	0	0.00	3	17.99	18.01	-3	8,222	-0.04%
2023/12/12	0	0.00	2	17.73	17.65	-2	7,757	-0.03%
2023/12/11	0	0.00	9	17.60	17.62	-9	7,795	-0.12%
2023/12/08	0	0.00	1	17.60	17.58	-1	7,802	-0.01%
2023/12/07	0	0.00	3.3	17.52	17.49	-3.3	7,781	-0.04%
2023/12/06	0	0.00	1	17.60	17.55	-1	7,854	-0.01%
2023/12/05	0	0.00	0.1	17.60	17.50	-0.1	7,818	0.00%
2023/12/04	0	0.00	1	17.62	17.63	-1	7,763	-0.01%
2023/12/01	0	0.00	1	17.70	17.69	-1	7,818	-0.01%
2023/11/30	0	0.00	1	17.70	17.69	-1	7,820	-0.01%
2023/11/29	0	0.00	0.2	17.63	17.66	-0.2	7,839	0.00%
2023/11/27	1	17.54	0	0.00	17.46	1	7,657	0.01%
2023/11/24	1	17.67	3	17.70	17.64	-2	7,616	-0.03%
2023/11/21	0	0.00	18	17.80	17.79	-18	7,633	-0.24%
2023/11/20	0	0.00	7	17.58	17.58	-7	7,513	-0.09%
2023/11/17	2	17.54	26	17.55	17.53	-24	7,461	-0.32%
2023/11/16	0	17.41	0	0.00	17.44	0	7,268	0.00%
2023/11/15	0	0.00	2.1	17.52	17.46	-2.1	7,226	-0.03%
2023/11/14	0	0.00	2	17.35	17.33	-2	7,237	-0.03%
2023/11/13	0	0.00	1.1	17.40	17.28	-1.1	7,225	-0.02%
2023/11/10	0	0.00	0.1	17.08	17.07	-0.1	7,180	0.00%
2023/11/08	0	0.00	4.3	17.09	17.13	-4.3	7,323	-0.06%
2023/11/07	0.1	16.96	0	0.00	16.99	0.1	7,284	0.00%
2023/11/06	0	0.00	2.1	17.02	16.98	-2.1	7,417	-0.03%
2023/11/03	0	0.00	2	16.81	16.79	-2	7,365	-0.03%
2023/11/02	0	0.00	2.5	16.68	16.71	-2.5	7,439	-0.03%
2023/10/30	6	16.45	0	0.00	16.40	6	7,811	0.08%
2023/10/27	0	0.00	4	16.37	16.35	-4	8,009	-0.05%
2023/10/26	5.1	16.39	0	0.00	16.36	5.1	8,241	0.06%
2023/10/25	0	0.00	2	16.77	16.71	-2	8,415	-0.02%
2023/10/24	0.1	16.55	0	0.00	16.67	0.1	8,648	0.00%
2023/10/23	1.1	16.69	1	16.65	16.63	0.1	8,708	0.00%
2023/10/20	1.1	16.75	0	0.00	16.86	1.1	9,136	0.01%
2023/10/18	2.2	16.92	0	0.00	16.82	2.2	9,258	0.02%
2023/10/17	2	17.19	0	0.00	17.10	2	9,237	0.02%
2023/10/13	0	0.00	1	17.27	17.27	-1	9,745	-0.01%
2023/10/12	0	0.00	3.8	17.22	17.28	-3.8	9,979	-0.04%
2023/10/11	0	0.00	5.2	17.32	17.21	-5.2	10,485	-0.05%
2023/10/06	0	0.00	2	17.10	17.09	-2	11,075	-0.02%
2023/10/05	0.3	16.94	1.3	17.02	17.03	-1	11,359	-0.01%
2023/10/04	0.3	16.77	3	16.72	16.83	-2.7	11,467	-0.02%
2023/10/02	0	0.00	0.3	16.95	17.05	-0.3	11,625	0.00%
2023/09/27	0	0.00	10	16.58	16.61	-10	11,727	-0.09%
2023/09/26	0	16.71	0	0.00	16.58	0	12,185	0.00%
2023/09/22	2	16.49	0	0.00	16.65	2	12,465	0.02%
2023/09/21	1.6	16.62	50	16.61	16.61	-48.4	12,518	-0.39%
2023/09/20	1.2	16.89	0	0.00	16.85	1.2	12,469	0.01%
2023/09/19	2	17.00	0	0.00	16.98	2	12,578	0.02%
2023/09/18	3	17.11	0	0.00	17.06	3	12,658	0.02%
2023/09/15	0	0.00	4	17.21	17.28	-4	12,841	-0.03%
2023/09/14	0	0.00	1.1	17.06	17.14	-1.1	12,844	-0.01%
2023/09/13	1	16.88	0	0.00	16.86	1	13,021	0.01%
2023/09/12	0	0.00	2	16.90	16.89	-2	13,210	-0.02%
2023/09/11	1.2	16.71	0	0.00	16.70	1.2	13,595	0.01%
2023/09/08	1	16.91	0	0.00	16.90	1	13,902	0.01%
2023/09/07	0	0.00	1	17.08	17.04	-1	14,633	-0.01%
2023/09/04	0.1	17.02	0.2	17.06	17.12	-0.1	15,050	0.00%
2023/09/01	2	17.00	0	0.00	17.01	2	15,303	0.01%
2023/08/28	0	0.00	2	16.98	16.92	-2	15,857	-0.01%
2023/08/25	0.1	17.00	0	0.00	16.88	0.1	15,972	0.00%
2023/08/23	0	0.00	2	17.00	17.02	-2	16,323	-0.01%
2023/08/18	9.2	16.74	10	16.98	16.79	-0.8	17,212	0.00%
2023/08/16	0	0.00	10	16.73	16.92	-10	16,979	-0.06%
2023/08/15	33	17.27	0	0.00	17.25	33	17,041	0.19%
2023/08/14	3.1	17.10	0	0.00	17.12	3.1	17,114	0.02%
2023/08/10	8	17.24	0	0.00	17.20	8	17,044	0.05%
2023/08/09	1	17.50	0	0.00	17.55	1	16,913	0.01%
2023/08/08	0.1	17.74	0	0.00	17.62	0.1	16,904	0.00%
2023/08/02	5.9	17.49	3	17.50	17.47	2.9	16,610	0.02%
2023/08/01	0	0.00	5	17.79	17.92	-5	16,399	-0.03%
2023/07/31	2	17.90	16	18.23	17.84	-14	16,247	-0.09%
2023/07/28	1	18.00	4	18.01	18.06	-3	15,908	-0.02%
2023/07/26	0	0.00	1	18.00	17.91	-1	15,393	-0.01%
2023/07/25	0	0.00	21	18.09	17.98	-21	15,259	-0.14%
2023/07/24	0	0.00	18	17.82	17.88	-18	14,764	-0.12%
2023/07/21	0.1	17.58	4	17.56	17.65	-3.9	14,599	-0.03%
2023/07/20	0	0.00	6.5	17.73	17.73	-6.5	14,612	-0.04%
2023/07/19	0	0.00	8	17.95	17.68	-8	14,575	-0.05%
2023/07/18	7	17.87	58	17.91	17.90	-51	14,455	-0.35%
2023/07/17	2	17.86	15.1	17.88	17.85	-13.1	14,178	-0.09%
2023/07/14	2	17.81	10	17.78	17.83	-8	13,975	-0.06%
2023/07/13	50	17.80	31	17.78	17.59	19	13,456	0.14%
2023/07/12	0	0.00	95	17.26	17.31	-95	12,792	-0.74%
2023/07/11	2	17.00	0	0.00	17.11	2	12,509	0.02%
2023/07/10	0	0.00	5	16.90	16.79	-5	12,464	-0.04%
2023/07/07	3	16.78	3	16.84	16.84	0	12,416	0.00%
2023/07/06	1	17.10	0	0.00	16.93	1	12,291	0.01%
2023/07/05	0	0.00	3	17.24	17.22	-3	12,159	-0.02%
2023/07/04	0	0.00	3	17.26	17.30	-3	12,128	-0.02%
2023/07/03	0	0.00	1	17.07	17.08	-1	11,735	-0.01%
2023/06/30	0	0.00	5	16.66	16.82	-5	11,574	-0.04%
2023/06/29	0	0.00	6	16.77	16.76	-6	11,565	-0.05%
2023/06/28	0	0.00	3	16.80	16.73	-3	11,475	-0.03%
2023/06/27	3	16.68	23.5	16.80	16.67	-20.5	11,457	-0.18%
2023/06/21	0	0.00	2	16.95	16.98	-2	11,469	-0.02%
2023/06/20	0.1	16.97	5	17.09	16.96	-4.9	11,398	-0.04%
2023/06/19	0	0.00	0.2	17.07	17.11	-0.2	11,412	0.00%
2023/06/16	0.1	17.05	48	17.07	17.05	-47.9	11,176	-0.43%
2023/06/15	2	17.06	31	17.10	17.11	-29	10,985	-0.26%
2023/06/14	1	16.96	17.5	16.94	16.97	-16.5	10,657	-0.15%
2023/06/13	1	16.95	40.2	16.87	16.92	-39.2	10,349	-0.38%
2023/06/12	0	0.00	48	16.53	16.51	-48	9,615	-0.50%
2023/06/09	0	0.00	1	16.30	16.37	-1	9,423	-0.01%
2023/06/08	0	0.00	11	16.21	16.17	-11	9,368	-0.12%
2023/06/07	2	16.33	35.9	16.35	16.38	-33.9	9,343	-0.36%
2023/06/05	0	0.00	0.6	16.18	16.13	-0.6	9,032	-0.01%
2023/06/02	0	0.00	65	16.21	16.18	-65	9,094	-0.71%
2023/06/01	0.1	16.00	53	16.00	16.01	-52.9	9,022	-0.59%
2023/05/30	1	16.14	11	16.14	16.18	-10	8,949	-0.11%
2023/05/29	5	16.14	11	16.12	16.12	-6	8,793	-0.07%
2023/05/26	1	15.88	7	15.87	15.91	-6	8,459	-0.07%
2023/05/25	0	15.47	9.2	15.49	15.50	-9.2	7,882	-0.12%
2023/05/24	0.1	15.19	5	15.20	15.25	-4.9	7,636	-0.06%
2023/05/22	9.1	15.28	0	0.00	15.24	9.1	7,626	0.12%
2023/05/19	7	15.26	7	15.27	15.28	0	7,650	0.00%
2023/05/18	10	15.23	5	15.22	15.20	5	7,519	0.07%
2023/05/17	0	0.00	2.1	14.98	15.05	-2.1	7,458	-0.03%
2023/05/16	1	14.91	0	0.00	14.89	1	7,397	0.01%
2023/05/15	1	14.70	0	0.00	14.74	1	7,419	0.01%
2023/05/12	0	0.00	5	14.72	14.80	-5	7,488	-0.07%
2023/05/11	1.1	14.81	0	0.00	14.79	1.1	7,506	0.01%
2023/05/10	0.1	14.93	0	0.00	14.88	0.1	7,696	0.00%
2023/05/09	0	0.00	10	15.01	15.01	-10	7,685	-0.13%
2023/05/05	1	14.85	0	0.00	14.88	1	7,789	0.01%
2023/05/04	2.1	14.85	0	0.00	14.86	2.1	7,939	0.03%
2023/05/03	3	14.82	0	0.00	14.83	3	8,024	0.04%
2023/05/02	5	14.85	2	14.85	14.85	3	8,105	0.04%
2023/04/28	0	0.00	0.2	14.80	14.79	-0.2	8,332	0.00%
2023/04/27	2.2	14.56	0	0.00	14.60	2.2	8,397	0.03%
2023/04/26	5.1	14.48	0	0.00	14.52	5.1	8,493	0.06%
2023/04/25	11.2	14.61	0	0.00	14.57	11.2	8,517	0.13%
2023/04/24	2.3	14.79	0	0.00	14.86	2.3	8,363	0.03%
2023/04/21	4	14.97	0	0.00	14.88	4	8,340	0.05%
2023/04/20	1.2	14.99	0	0.00	14.98	1.2	8,322	0.01%
2023/04/19	4	15.01	1	15.06	15.01	3	8,376	0.04%
2023/04/18	4	15.11	11	15.08	15.09	-7	8,312	-0.08%
2023/04/17	2	15.21	6	15.15	15.15	-4	8,285	-0.05%
2023/04/14	0	0.00	2	15.23	15.22	-2	8,273	-0.02%
2023/04/13	2.1	15.11	0	0.00	15.10	2.1	8,251	0.03%
2023/04/12	2	15.22	0	0.00	15.23	2	8,137	0.02%
2023/04/10	3	15.24	3	15.26	15.24	0	8,171	0.00%
2023/04/06	1.3	15.27	0	0.00	15.24	1.3	8,107	0.02%
2023/03/31	0	0.00	8	15.43	15.38	-8	8,098	-0.10%
2023/03/27	0	0.00	8	15.34	15.33	-8	7,964	-0.10%
2023/03/24	0	0.00	6	15.43	15.47	-6	8,071	-0.07%
2023/03/23	0	0.00	9	15.29	15.34	-9	7,919	-0.11%
2023/03/22	0	0.00	4	15.20	15.24	-4	7,785	-0.05%
2023/03/20	0	0.00	1.4	14.92	14.91	-1.4	7,611	-0.02%
2023/03/17	0	0.00	1	14.96	14.97	-1	7,617	-0.01%
2023/03/16	0	0.00	1	14.82	14.74	-1	7,577	-0.01%
2023/03/15	0	0.00	10	14.82	14.77	-10	7,551	-0.13%
2023/03/14	4.2	14.76	0	0.00	14.75	4.2	7,566	0.06%
2023/03/13	0	0.00	2	14.91	14.93	-2	7,571	-0.03%
2023/03/10	12	14.87	3	14.91	14.87	9	7,480	0.12%
2023/03/09	1	15.16	0	0.00	15.13	1	7,573	0.01%
2023/03/08	1.8	15.12	2	15.14	15.15	-0.2	7,596	0.00%
2023/03/06	0	0.00	1	15.14	15.12	-1	7,416	-0.01%
2023/03/03	2.9	14.99	2	15.01	14.92	0.9	7,237	0.01%
2023/03/02	0	14.91	0	0.00	14.90	0	7,254	0.00%
2023/03/01	3	14.56	0	0.00	14.93	3	7,229	0.04%
2023/02/24	0	0.00	5	14.75	14.70	-5	7,110	-0.07%
2023/02/23	0	0.00	50.2	14.75	14.84	-50.2	7,099	-0.71%
2023/02/22	54	14.60	0	0.00	14.61	54	7,134	0.76%
2023/02/21	0.1	14.80	0	0.00	14.81	0.1	7,183	0.00%
2023/02/17	2.3	14.73	2	14.71	14.74	0.3	7,692	0.00%
2023/02/16	1	14.80	0	0.00	14.86	1	7,773	0.01%
2023/02/15	2.2	14.70	0	0.00	14.71	2.2	8,110	0.03%
2023/02/14	0	0.00	1	14.98	14.97	-1	8,036	-0.01%
2023/02/09	1	14.95	0.3	14.94	14.96	0.7	8,128	0.01%
2023/02/08	10	14.96	7.7	14.87	14.94	2.3	8,122	0.03%
2023/02/06	1	14.72	10	14.75	14.70	-9	8,017	-0.11%
2023/02/03	0	0.00	5	14.88	14.88	-5	8,007	-0.06%
2023/02/02	0	0.00	7.1	14.87	14.88	-7.1	7,940	-0.09%
2023/02/01	0	0.00	10	14.60	14.64	-10	7,786	-0.13%
2023/01/31	2.1	14.61	20	14.67	14.53	-18	7,746	-0.23%
2023/01/30	2	14.61	35	14.61	14.67	-33	7,726	-0.43%
2023/01/17	0.1	14.45	1	14.45	14.41	-0.9	7,756	-0.01%
2023/01/16	0	0.00	6	14.47	14.40	-6	7,755	-0.08%
2023/01/13	0	0.00	8	14.54	14.34	-8	7,786	-0.10%
2023/01/12	2	14.30	5	14.37	14.30	-3	7,868	-0.04%
2023/01/11	0.1	14.34	0	0.00	14.34	0.1	7,960	0.00%
2023/01/10	0	0.00	7	14.31	14.33	-7	8,051	-0.09%
2023/01/09	5	14.20	12	14.15	14.23	-7	8,198	-0.09%
2023/01/06	1	13.74	0	0.00	13.83	1	8,176	0.01%
2023/01/04	6	13.64	0	0.00	13.65	6	8,366	0.07%
2023/01/03	1.2	13.44	0	0.00	13.67	1.2	8,789	0.01%
2022/12/28	15.1	13.51	0	0.00	13.50	15.1	9,133	0.17%
2022/12/27	15	13.76	13	13.75	13.74	2	9,196	0.02%
2022/12/26	2	13.67	1	13.70	13.68	1	9,320	0.01%
2022/12/23	4	13.67	0	0.00	13.67	4	9,553	0.04%
2022/12/21	0	0.00	7	13.67	13.69	-7	10,201	-0.07%
2022/12/20	15	13.75	1	13.69	13.68	14	10,374	0.13%
2022/12/19	8	13.97	0	0.00	13.96	8	10,768	0.07%
2022/12/16	6	13.96	0	0.00	14.03	6	11,049	0.05%
2022/12/15	10	14.27	0	0.00	14.26	10	11,061	0.09%
2022/12/14	0	0.00	2	14.31	14.33	-2	11,089	-0.02%
2022/12/13	0	0.00	2.1	14.20	14.14	-2.1	11,110	-0.02%
2022/12/12	0.1	14.13	0	0.00	14.18	0.1	11,188	0.00%
2022/12/08	10.1	14.09	0	0.00	14.10	10.1	11,352	0.09%
2022/12/07	1	14.29	0	0.00	14.25	1	11,458	0.01%
2022/12/06	0.1	14.53	0	0.00	14.42	0.1	11,445	0.00%
2022/12/05	0	0.00	2	14.77	14.69	-2	11,618	-0.02%
2022/12/01	1	14.74	22.4	14.76	14.69	-21.4	11,906	-0.18%
2022/11/30	0	0.00	10	14.38	14.45	-10	11,773	-0.08%
2022/11/29	12	14.14	0	0.00	14.29	12	11,888	0.10%
2022/11/28	0.2	14.31	5	14.28	14.24	-4.8	12,067	-0.04%
2022/11/25	1	14.50	0	0.00	14.49	1	12,322	0.01%
2022/11/24	0	0.00	22.1	14.48	14.53	-22.1	12,330	-0.18%
2022/11/22	0	0.00	0.2	14.31	14.32	-0.2	12,550	0.00%
2022/11/21	2	14.27	0	0.00	14.26	2	12,575	0.02%
2022/11/18	0.4	14.53	14.2	14.54	14.34	-13.8	12,568	-0.11%
2022/11/17	0	0.00	2	14.22	14.40	-2	12,549	-0.02%
2022/11/16	0	0.00	43	14.38	14.36	-43	12,512	-0.34%
2022/11/15	1.1	14.33	7.1	14.23	14.33	-6	12,365	-0.05%
2022/11/14	0	0.00	4.4	13.88	13.86	-4.4	12,084	-0.04%
2022/11/11	0	0.00	7.1	13.70	13.74	-7.1	12,025	-0.06%
2022/11/09	0	0.00	4	13.23	13.23	-4	11,775	-0.03%
2022/11/08	1.1	12.88	2	12.90	12.84	-0.9	11,803	-0.01%
2022/11/07	2	12.65	0	0.00	12.76	2	11,873	0.02%
2022/11/04	2	12.51	2	12.53	12.58	0	11,880	0.00%
2022/11/03	5	12.48	1	12.56	12.56	4	11,927	0.03%
2022/11/01	1	12.56	5	12.59	12.57	-4	11,987	-0.03%
2022/10/28	3.1	12.32	0	0.00	12.30	3.1	12,211	0.02%
2022/10/26	0	0.00	0.1	12.31	12.29	-0.1	12,369	0.00%
2022/10/25	7.1	12.26	1	12.27	12.25	6.1	12,355	0.05%
2022/10/20	9.1	12.36	0	0.00	12.52	9.1	12,047	0.08%
2022/10/19	16	12.72	0	0.00	12.60	16	11,973	0.13%
2022/10/17	11.1	12.58	0	0.00	12.65	11.1	11,937	0.09%
2022/10/14	0	0.00	3	12.81	12.82	-3	11,853	-0.03%
2022/10/13	12	12.47	0	0.00	12.42	12	11,930	0.10%
2022/10/12	55.1	12.53	50	12.56	12.53	5.1	11,846	0.04%
2022/10/11	19.8	12.63	0	0.00	12.56	19.8	11,820	0.17%
2022/10/05	4	13.32	2	13.32	13.32	2	11,712	0.02%
2022/10/04	0	0.00	2	12.92	12.98	-2	11,704	-0.02%
2022/10/03	10	12.62	0.1	12.63	12.60	9.9	11,642	0.08%
2022/09/30	9	12.61	7	12.61	12.74	2	11,687	0.02%
2022/09/29	2.1	12.91	20	12.84	12.82	-17.9	11,704	-0.15%
2022/09/28	16.1	12.94	1	12.91	12.85	15.1	11,624	0.13%
2022/09/27	2	13.19	0	0.00	13.20	2	11,473	0.02%
2022/09/26	17.2	13.25	0	0.00	13.17	17.2	11,739	0.15%
2022/09/23	11.5	13.54	0	0.00	13.52	11.5	11,915	0.10%
2022/09/22	21.4	13.61	0	0.00	13.65	21.4	11,970	0.18%
2022/09/21	12.2	13.83	0	0.00	13.82	12.2	11,918	0.10%
2022/09/20	1	13.88	0	0.00	13.96	1	11,897	0.01%
2022/09/19	3.1	13.83	0	0.00	13.84	3.1	12,012	0.03%
2022/09/16	12.7	13.90	0	0.00	13.89	12.7	12,038	0.11%
2022/09/15	3	14.08	0	0.00	14.07	3	12,342	0.02%
2022/09/14	2	14.03	0	0.00	14.04	2	12,704	0.02%
2022/09/12	1	14.19	1.1	14.21	14.19	-0.1	12,903	0.00%
2022/09/08	2	13.91	0	0.00	13.95	2	13,206	0.02%
2022/09/07	9.1	13.84	0	0.00	13.81	9.1	13,163	0.07%
2022/09/05	5	14.01	24	14.03	14.03	-19	13,137	-0.14%
2022/09/02	8.1	14.08	2	14.09	14.03	6.1	13,245	0.05%
2022/09/01	10.1	14.18	0	0.00	14.16	10.1	13,100	0.08%
2022/08/31	4	14.46	0	0.00	14.49	4	12,834	0.03%
2022/08/29	7.1	14.29	0	0.00	14.28	7.1	12,919	0.05%
2022/08/24	2.2	14.49	5	14.52	14.50	-2.8	12,919	-0.02%
2022/08/23	2.1	14.57	0	0.00	14.54	2.1	13,028	0.02%
2022/08/22	1	14.73	0	0.00	14.72	1	13,138	0.01%
2022/08/18	4.1	14.84	2	14.87	14.90	2.1	13,211	0.02%
2022/08/17	4	14.95	2	14.97	14.98	2	13,218	0.02%
2022/08/16	8	14.98	0	0.00	14.98	8	13,274	0.06%
2022/08/15	0	0.00	7	15.20	15.22	-7	13,249	-0.05%
2022/08/12	2	15.08	1	15.05	15.06	1	13,173	0.01%
2022/08/11	1	14.96	1	14.93	14.96	0	13,265	0.00%
2022/08/10	1	14.72	0	0.00	14.72	1	13,347	0.01%
2022/08/09	1	14.76	0	0.00	14.86	1	13,365	0.01%
2022/08/08	1	14.84	2	14.88	14.85	-1	13,472	-0.01%
2022/08/05	2	14.85	2.1	14.83	14.90	-0.1	13,577	0.00%
2022/08/04	0	14.52	0	0.00	14.55	0	13,782	0.00%
2022/08/03	1	14.50	0	0.00	14.51	1	13,767	0.01%
2022/08/02	3.3	14.38	1	14.41	14.43	2.3	14,030	0.02%
2022/08/01	1.3	14.63	1	14.59	14.66	0.3	14,102	0.00%
2022/07/29	0.8	14.71	2	14.70	14.68	-1.2	14,264	-0.01%
2022/07/28	0	0.00	1	14.70	14.59	-1	14,348	-0.01%
2022/07/27	0	14.42	0	0.00	14.56	0	14,332	0.00%
2022/07/26	3.4	14.52	0	0.00	14.46	3.4	14,410	0.02%
2022/07/25	0	0.00	1	14.65	14.63	-1	14,536	-0.01%
2022/07/22	0	14.78	1	14.70	14.68	-1	14,811	-0.01%
2022/07/21	0	0.00	13	14.51	14.70	-13	15,551	-0.08%
2022/07/20	0.5	14.50	0.1	14.49	14.39	0.4	15,668	0.00%
2022/07/19	0	14.30	1	14.29	14.27	-1	16,185	-0.01%
2022/07/18	0	14.33	0	0.00	14.31	0	16,688	0.00%
2022/07/15	1.1	14.05	4.1	14.10	14.21	-3	16,789	-0.02%
2022/07/14	0.1	13.99	13	13.81	13.96	-12.9	16,882	-0.08%
2022/07/13	3	13.73	3.1	13.86	13.85	-0.1	17,012	0.00%
2022/07/12	14.4	13.47	3	13.54	13.48	11.4	17,008	0.07%
2022/07/11	4	13.84	0	0.00	13.80	4	17,665	0.02%
2022/07/08	5	13.90	0	0.00	13.90	5	17,839	0.03%
2022/07/07	7	13.44	1.1	13.69	13.74	5.9	18,003	0.03%
2022/07/06	3.9	13.37	0	0.00	13.24	3.9	18,312	0.02%
2022/07/05	4.2	13.41	0	0.00	13.56	4.2	19,491	0.02%
2022/07/04	3.2	13.55	0	0.00	13.45	3.2	20,239	0.02%
2022/07/01	21.1	13.77	20	13.80	13.58	1.1	20,803	0.01%
2022/06/30	20.7	14.15	0	0.00	14.09	20.7	20,734	0.10%
2022/06/29	10.2	14.48	0	0.00	14.45	10.2	20,720	0.05%
2022/06/28	1.1	14.56	0	0.00	14.57	1.1	20,721	0.01%
2022/06/27	1	14.79	27.3	14.80	14.73	-26.3	20,805	-0.13%
2022/06/24	1	14.44	0	0.00	14.45	1	20,899	0.00%
2022/06/23	26.2	14.47	0	0.00	14.40	26.2	21,038	0.12%
2022/06/22	16.2	14.73	0	0.00	14.69	16.2	20,678	0.08%
2022/06/21	0	0.00	1	14.90	15.09	-1	20,474	0.00%
2022/06/20	6.1	14.84	0	0.00	14.76	6.1	20,491	0.03%
2022/06/17	22.8	14.89	0	0.00	14.90	22.8	20,332	0.11%
2022/06/16	12	15.26	0	0.00	15.13	12	19,957	0.06%
2022/06/15	5	15.26	0	0.00	15.25	5	20,037	0.03%
2022/06/14	7.1	15.28	0	0.00	15.36	7.1	20,322	0.04%
2022/06/13	29.1	15.46	40	15.44	15.40	-10.9	20,776	-0.05%
2022/06/10	0	15.86	0	0.00	15.86	0	21,667	0.00%
2022/06/09	0	15.93	0	0.00	15.94	0	22,024	0.00%
2022/06/08	0.5	15.97	0	0.00	15.92	0.5	22,281	0.00%
2022/06/07	3.2	15.75	0	0.00	15.74	3.2	22,477	0.01%
2022/06/06	7.1	15.93	0	0.00	15.93	7.1	22,863	0.03%
2022/06/02	3	15.86	19	15.83	15.80	-16	24,122	-0.07%
2022/06/01	1	15.96	12	16.03	15.96	-11	25,330	-0.04%
2022/05/31	0	15.86	0	0.00	15.95	0	25,536	0.00%
2022/05/30	1	15.69	2.5	15.74	15.77	-1.5	25,459	-0.01%
2022/05/27	0	15.41	1	15.42	15.42	-1	25,444	0.00%
2022/05/26	4	15.16	0	0.00	15.13	4	25,554	0.02%
2022/05/25	1	15.34	10	15.26	15.32	-9	25,883	-0.03%
2022/05/24	7.2	15.29	15	15.32	15.15	-7.8	26,567	-0.03%
2022/05/23	1	15.44	0	0.00	15.41	1	26,587	0.00%
2022/05/20	5	15.48	0	0.00	15.45	5	27,101	0.02%
2022/05/19	1	15.23	0	0.00	15.32	1	27,147	0.00%
2022/05/18	2	15.49	3.1	15.51	15.51	-1.1	27,084	0.00%
2022/05/17	7	15.35	13	15.36	15.37	-6	27,107	-0.02%
2022/05/16	16.1	15.21	2	15.26	15.18	14.1	27,197	0.05%
2022/05/13	0	15.05	1	15.10	15.11	-1	27,422	0.00%
2022/05/12	11.3	14.99	0.7	14.99	14.92	10.6	27,802	0.04%
2022/05/11	3.1	15.14	5	15.11	15.12	-2	27,620	-0.01%
2022/05/10	15.4	14.94	15.1	14.81	15.08	0.3	27,643	0.00%
2022/05/09	6.4	15.08	0	0.00	15.07	6.4	27,519	0.02%
2022/05/06	21.2	15.22	0	0.00	15.28	21.2	27,527	0.08%
2022/05/05	1.3	15.60	2.1	15.61	15.57	-0.9	27,728	0.00%
2022/05/04	3	15.40	0	0.00	15.36	3	28,009	0.01%
2022/05/03	12.1	15.32	0	0.00	15.33	12.1	28,510	0.04%
2022/04/29	14.1	15.45	0	0.00	15.40	14.1	28,744	0.05%
2022/04/28	5.1	15.20	0	0.00	15.23	5.1	29,240	0.02%
2022/04/27	19.4	15.02	0	0.00	15.09	19.4	29,309	0.07%
2022/04/26	10.1	15.33	3	15.36	15.31	7.1	28,911	0.02%
2022/04/25	37.7	15.34	8	15.37	15.33	29.7	29,443	0.10%
2022/04/22	8.3	15.67	19	15.68	15.71	-10.8	29,162	-0.04%
2022/04/21	6.1	15.96	0	0.00	15.90	6.1	29,114	0.02%
2022/04/20	7.1	15.82	0	0.00	15.82	7.1	29,187	0.02%
2022/04/19	12.1	15.77	2	15.77	15.70	10.1	29,134	0.03%
2022/04/18	14.2	15.66	2	15.69	15.65	12.2	29,234	0.04%
2022/04/15	40.4	15.73	0	0.00	15.68	40.4	29,229	0.14%
2022/04/14	22.1	16.01	0	0.00	16.03	22.1	28,961	0.08%
2022/04/13	5.1	15.98	0	0.00	16.04	5.1	29,199	0.02%
2022/04/12	16	15.70	1	15.76	15.70	15	29,207	0.05%
2022/04/11	74.3	15.82	2.6	15.75	15.69	71.7	28,947	0.25%
2022/04/08	71.6	16.05	10	16.11	16.04	61.6	27,781	0.22%
2022/04/07	67	16.19	0	0.00	16.11	67	26,888	0.25%
2022/04/06	16.1	16.39	6	16.33	16.41	10.1	26,149	0.04%
2022/04/01	28.2	16.60	0	0.00	16.64	28.2	25,797	0.11%
2022/03/31	1.2	16.82	6	16.88	16.81	-4.8	25,776	-0.02%
2022/03/30	9	16.86	2	16.88	16.88	7	25,933	0.03%
2022/03/29	23.3	16.75	2	16.82	16.73	21.3	26,083	0.08%
2022/03/28	15	16.72	0	0.00	16.78	15	25,972	0.06%
2022/03/25	6	16.99	0	0.00	16.98	6	25,883	0.02%
2022/03/24	12	16.93	13	16.87	16.95	-1	25,834	0.00%
2022/03/23	2	16.93	1.1	16.95	16.95	0.9	25,715	0.00%
2022/03/22	3	16.80	0	0.00	16.80	3	25,757	0.01%
2022/03/21	13	16.85	4.7	16.89	16.83	8.3	25,675	0.03%
2022/03/18	15.1	16.71	0.1	16.77	16.73	14.9	25,632	0.06%
2022/03/17	7	16.67	74	16.68	16.78	-67	25,491	-0.26%
2022/03/16	31.8	16.12	3.3	16.13	16.15	28.5	25,130	0.11%
2022/03/15	143.3	16.16	0	0.00	16.11	143.3	24,577	0.58%	大買/鉅額交易
2022/03/14	13.3	16.54	1	16.61	16.50	12.3	23,695	0.05%
2022/03/11	13.1	16.71	2	16.82	16.68	11.1	23,398	0.05%
2022/03/10	5.1	16.88	4.7	16.91	16.90	0.4	23,247	0.00%
2022/03/09	13.5	16.42	8.5	16.43	16.42	5	23,071	0.02%
2022/03/08	60.7	16.32	5.3	16.36	16.22	55.4	22,900	0.24%
2022/03/07	75.8	16.78	43	16.85	16.75	32.8	21,843	0.15%
2022/03/04	35.4	17.24	2	17.24	17.22	33.4	20,768	0.16%
2022/03/03	2	17.51	0	0.00	17.45	2	20,607	0.01%
2022/03/02	14	17.41	0	0.00	17.42	14	20,814	0.07%
2022/03/01	2.9	17.57	70.7	17.53	17.53	-67.8	20,657	-0.33%
2022/02/25	12.1	17.28	0.5	17.36	17.23	11.6	20,648	0.06%
2022/02/24	47.5	17.36	30.5	17.34	17.24	17	20,455	0.08%
2022/02/23	4	17.60	0.2	17.65	17.71	3.8	19,855	0.02%
2022/02/22	24.4	17.59	14.1	17.58	17.62	10.3	20,062	0.05%
2022/02/21	7.1	17.85	6	17.76	17.85	1.1	19,793	0.01%
2022/02/18	7	17.82	8	17.85	17.87	-1	19,934	-0.01%
2022/02/17	3.1	17.94	5	17.97	17.90	-1.9	20,115	-0.01%
2022/02/16	7	17.92	5.9	17.93	17.91	1.1	20,429	0.01%
2022/02/15	4	17.66	4	17.74	17.63	0	20,841	0.00%
2022/02/14	47.1	17.68	0	0.00	17.65	47.1	20,557	0.23%
2022/02/11	7.5	18.03	1	18.00	18.06	6.5	20,227	0.03%
2022/02/10	3	18.08	4	18.07	18.12	-1	20,784	0.00%
2022/02/09	10	17.84	0	0.00	17.95	10	20,838	0.05%
2022/02/08	16	17.79	0	0.00	17.79	16	21,179	0.08%
2022/02/07	64.8	17.65	0	0.00	17.67	64.8	21,046	0.31%
2022/01/26	17.1	17.72	3	17.73	17.69	14.1	20,705	0.07%
2022/01/25	19.1	17.82	0	0.00	17.81	19.1	20,540	0.09%
2022/01/24	13	17.87	19	17.80	18.05	-6	20,119	-0.03%
2022/01/21	34.3	17.89	0	0.00	17.84	34.3	19,919	0.17%
2022/01/20	20.1	18.13	2	18.18	18.17	18.1	19,337	0.09%
2022/01/19	29.5	18.24	0	0.00	18.20	29.5	19,241	0.15%
2022/01/18	45	18.50	1	18.62	18.42	44	19,116	0.23%
2022/01/17	3	18.97	41	19.03	19.06	-38	18,411	-0.21%
2022/01/14	78.1	18.75	0	0.00	18.78	78.1	18,099	0.43%
2022/01/13	8	18.86	5	18.89	18.88	3	17,753	0.02%
2022/01/12	6	18.81	0	0.00	18.80	6	17,639	0.03%
2022/01/11	1	18.70	0	0.00	18.75	1	17,639	0.01%
2022/01/10	17.1	18.74	5	18.73	18.83	12.1	17,562	0.07%
2022/01/07	6.1	18.82	10	18.83	18.83	-3.9	17,563	-0.02%
2022/01/06	14	19.06	7	19.00	19.01	7	17,197	0.04%
2022/01/05	9	19.35	3.1	19.30	19.32	5.9	17,072	0.03%
2022/01/04	6	19.25	9.7	19.23	19.26	-3.7	17,069	-0.02%
2022/01/03	0.8	19.00	2	18.98	18.97	-1.2	16,901	-0.01%
2021/12/30	1	18.98	10.2	18.97	18.99	-9.2	16,969	-0.05%
2021/12/29	0	0.00	6	19.00	19.02	-6	17,228	-0.03%
2021/12/28	12	18.93	10	18.93	18.96	2	17,563	0.01%
2021/12/27	0	0.00	3	18.83	18.80	-3	17,709	-0.02%
2021/12/24	0	0.00	22	18.64	18.60	-22	18,427	-0.12%
2021/12/23	0	0.00	21	18.54	18.54	-21	18,563	-0.11%
2021/12/22	0	0.00	3	18.41	18.43	-3	19,112	-0.02%
2021/12/21	0.2	18.37	9	18.36	18.36	-8.8	19,086	-0.05%
2021/12/20	1.3	18.16	2	18.17	18.15	-0.7	19,044	0.00%
2021/12/17	0	0.00	5	18.33	18.31	-5	18,973	-0.03%
2021/12/16	0	0.00	13	18.36	18.37	-13	18,968	-0.07%
2021/12/15	0	0.00	8	18.13	18.12	-8	19,418	-0.04%
2021/12/14	1.1	18.09	0	0.00	18.10	1.1	19,484	0.01%
2021/12/13	0	0.00	15	18.34	18.29	-15	19,581	-0.08%
2021/12/10	1	18.28	9	18.29	18.33	-8	19,635	-0.04%
2021/12/09	2	18.39	3	18.30	18.34	-1	19,655	-0.01%
2021/12/08	0	0.00	21	18.45	18.39	-21	19,708	-0.11%
2021/12/07	2.4	18.21	1	18.20	18.28	1.4	19,621	0.01%
2021/12/06	3	18.18	25	18.32	18.31	-22	19,626	-0.11%
2021/12/03	5	18.32	0	0.00	18.34	5	19,826	0.03%
2021/12/02	6	18.38	4	18.37	18.35	2	19,893	0.01%
2021/12/01	5	18.20	1	18.02	18.23	4	20,062	0.02%
2021/11/30	0	0.00	15	18.10	17.95	-15	20,299	-0.07%
2021/11/29	1	17.83	13	17.70	17.83	-12	20,539	-0.06%
2021/11/26	2.1	17.82	0	0.00	17.79	2.1	20,726	0.01%
2021/11/25	0.1	18.11	5	18.03	18.09	-5	20,586	-0.02%
2021/11/24	2.2	18.02	0	0.00	18.06	2.2	20,669	0.01%
2021/11/23	2.1	18.22	13	18.16	18.16	-10.9	20,564	-0.05%
2021/11/22	3	18.40	6	18.43	18.40	-3	20,589	-0.01%
2021/11/19	1	18.40	56	18.43	18.45	-55	20,531	-0.27%
2021/11/18	0	0.00	17	18.34	18.37	-17	20,303	-0.08%
2021/11/17	0	0.00	13	18.29	18.26	-13	20,162	-0.06%
2021/11/16	0	0.00	29	18.22	18.20	-29	20,258	-0.14%
2021/11/15	1	18.19	36	18.19	18.16	-35	20,710	-0.17%
2021/11/12	0	0.00	43	18.04	18.00	-43	20,758	-0.21%
2021/11/11	3	17.88	3	17.83	17.83	0	20,945	0.00%
2021/11/10	0	0.00	5	17.97	17.98	-5	21,660	-0.02%
2021/11/09	0	0.00	10.3	17.99	17.95	-10.3	22,138	-0.05%
2021/11/08	1	17.75	3	17.72	17.76	-2	21,613	-0.01%
2021/11/05	2	17.53	17	17.58	17.65	-15	21,842	-0.07%
2021/11/04	0	0.00	2	17.45	17.39	-2	21,743	-0.01%
2021/11/03	0	0.00	10	17.39	17.39	-10	21,786	-0.05%
2021/11/02	0	0.00	14	17.51	17.38	-14	21,882	-0.06%
2021/11/01	0	0.00	5.2	17.36	17.35	-5.2	22,013	-0.02%
2021/10/29	6	17.26	1	17.27	17.25	5	22,273	0.02%
2021/10/28	1	17.36	31	17.39	17.36	-30	22,322	-0.13%
2021/10/27	1	17.36	38	17.32	17.40	-37	22,401	-0.17%
2021/10/26	25	17.25	3	17.29	17.29	22	22,185	0.10%
2021/10/25	1	17.02	6	17.13	17.11	-5	21,938	-0.02%
2021/10/20	2	17.08	11	17.10	17.10	-9	22,079	-0.04%
2021/10/19	1	17.00	26	16.96	17.10	-25	22,052	-0.11%
2021/10/18	0	0.00	6	17.05	16.87	-6	22,080	-0.03%
2021/10/15	7	16.79	43	16.85	17.00	-36	22,038	-0.16%
2021/10/14	11	16.57	5.1	16.67	16.56	5.9	21,948	0.03%
2021/10/13	17.1	16.57	1.1	16.55	16.53	16	21,982	0.07%
2021/10/12	27.1	16.71	0.1	16.80	16.72	27	21,838	0.12%
2021/10/08	3	17.04	12	17.08	16.97	-9	21,957	-0.04%
2021/10/07	8.1	17.04	15	17.05	17.04	-6.9	22,440	-0.03%
2021/10/06	51.1	16.60	1.6	16.62	16.64	49.6	22,760	0.22%
2021/10/05	60.1	16.54	21	16.42	16.64	39.1	22,988	0.17%
2021/10/04	18.1	16.71	0.4	16.72	16.67	17.7	22,554	0.08%
2021/10/01	45.5	16.84	0	0.00	16.81	45.5	22,393	0.20%
2021/09/30	51	17.09	0	0.00	17.13	51	21,602	0.24%
2021/09/29	36.4	17.13	0	0.00	17.15	36.4	21,437	0.17%
2021/09/28	3	17.50	0	0.00	17.49	3	21,207	0.01%
2021/09/27	0	0.00	2	17.60	17.60	-2	21,287	-0.01%
2021/09/23	6	17.41	22	17.48	17.44	-16	21,757	-0.07%
2021/09/22	21.1	17.26	110	17.24	17.32	-88.9	22,061	-0.40%	大賣/
2021/09/17	4.2	17.46	1	17.50	17.64	3.2	21,532	0.01%
2021/09/16	1	17.48	0	0.00	17.52	1	21,742	0.00%
2021/09/15	2	17.61	2	17.60	17.59	0	21,670	0.00%
2021/09/14	4	17.71	2	17.63	17.70	2	21,868	0.01%
2021/09/13	4	17.62	2	17.63	17.63	2	22,074	0.01%
2021/09/10	1	17.58	3	17.71	17.73	-2	22,458	-0.01%
2021/09/09	1	17.51	2.2	17.52	17.54	-1.2	22,477	-0.01%
2021/09/08	4.2	17.48	21	17.49	17.53	-16.8	22,527	-0.07%
2021/09/07	2	17.83	9	17.89	17.75	-7	22,347	-0.03%
2021/09/06	2	18.00	4	18.00	17.89	-2	22,432	-0.01%
2021/09/03	1	17.91	12.2	17.82	17.91	-11.2	22,256	-0.05%
2021/09/02	2	17.74	24	17.80	17.67	-22	22,145	-0.10%
2021/09/01	0	0.00	37	17.68	17.76	-37	21,852	-0.17%
2021/08/31	10	17.35	9.3	17.40	17.55	0.7	21,609	0.00%
2021/08/30	7	17.42	2	17.45	17.47	5	21,793	0.02%
2021/08/27	1	17.29	15	17.34	17.32	-14	21,880	-0.06%
2021/08/25	6.2	17.14	15	17.18	17.20	-8.8	22,174	-0.04%
2021/08/24	4	17.13	5	17.10	17.06	-1	22,432	0.00%
2021/08/23	19	16.99	0	0.00	17.03	19	23,019	0.08%
2021/08/20	16.1	16.63	2	16.67	16.57	14.1	23,224	0.06%
2021/08/19	88.3	16.66	0	0.00	16.63	88.3	23,161	0.38%
2021/08/18	34.1	16.73	4	16.71	17.02	30.1	22,591	0.13%
2021/08/17	42.3	16.99	0	0.00	16.95	42.3	22,622	0.19%
2021/08/16	43	17.64	1	17.55	17.58	42	22,120	0.19%
2021/08/13	33	17.80	30	17.87	17.77	3	21,684	0.01%
2021/08/12	40	17.99	3	18.02	17.97	37	21,271	0.17%
2021/08/11	4	17.96	0	0.00	17.97	4	21,493	0.02%
2021/08/10	44.5	18.10	5	18.24	18.08	39.5	21,854	0.18%
2021/08/09	14.1	18.18	0	0.00	18.19	14.1	22,606	0.06%
2021/08/06	26.3	18.28	2	18.29	18.32	24.3	23,340	0.10%
2021/08/05	12	18.41	19	18.43	18.42	-7	24,703	-0.03%
2021/08/04	50	18.24	22	18.23	18.26	28	26,878	0.10%
2021/08/03	10	18.08	7	18.06	18.11	3	27,787	0.01%
2021/08/02	0	0.00	2	18.00	18.03	-2	28,229	-0.01%
2021/07/30	0	0.00	9	17.87	17.83	-9	28,625	-0.03%
2021/07/29	0	0.00	26	17.76	17.92	-26	29,056	-0.09%
2021/07/28	21	17.55	45	17.86	17.63	-24	29,856	-0.08%
2021/07/27	1	17.98	1.5	17.92	17.92	-0.5	30,755	0.00%
2021/07/26	2	17.88	9	17.90	17.84	-7	31,732	-0.02%
2021/07/23	2	18.07	0	0.00	17.93	2	32,699	0.01%
2021/07/22	0	0.00	1	18.05	17.98	-1	32,941	0.00%
2021/07/21	8.1	17.80	0	0.00	17.78	8.1	33,388	0.02%
2021/07/20	9	17.89	1	17.91	17.84	8	34,570	0.02%
2021/07/19	8	17.94	0	0.00	17.99	8	35,369	0.02%
2021/07/16	5	18.16	12	18.17	18.21	-7	35,712	-0.02%
2021/07/15	51	18.30	16	18.33	18.35	35	35,881	0.10%
2021/07/14	1	18.20	56.4	18.20	18.21	-55.4	35,831	-0.15%
2021/07/13	0	0.00	36	18.24	18.15	-36	35,605	-0.10%
2021/07/12	4	18.00	87	18.02	18.02	-83	35,526	-0.23%
2021/07/09	9.2	17.79	22	17.81	17.79	-12.8	35,343	-0.04%
2021/07/08	3	17.99	4	17.97	17.97	-1	36,069	0.00%
2021/07/07	1	17.94	8	17.96	17.93	-7	36,338	-0.02%
2021/07/06	15	17.99	26	17.96	17.92	-11	36,675	-0.03%
2021/07/05	2	17.81	18	17.94	17.98	-16	37,057	-0.04%
2021/07/02	0	0.00	14	17.72	17.70	-14	37,477	-0.04%
2021/07/01	8	17.69	0.5	17.70	17.66	7.5	37,841	0.02%
2021/06/30	50	17.84	8	17.88	17.79	42	38,713	0.11%
2021/06/29	6.1	17.73	29	17.72	17.70	-22.9	38,556	-0.06%
2021/06/28	0	0.00	3	17.60	17.60	-3	38,680	-0.01%
2021/06/25	2	17.72	5	17.74	17.61	-3	39,399	-0.01%
2021/06/24	0	0.00	4	17.63	17.60	-4	39,913	-0.01%
2021/06/23	0	0.00	13	17.51	17.61	-13	40,412	-0.03%
2021/06/22	5.2	17.26	1	17.26	17.24	4.2	40,591	0.01%
2021/06/21	2.2	17.36	10.1	17.34	17.35	-7.9	40,800	-0.02%
2021/06/18	14.1	17.80	10	17.79	17.73	4.1	40,703	0.01%
2021/06/17	0.1	17.72	12	17.65	17.79	-11.9	40,946	-0.03%
2021/06/16	0.3	17.78	2.2	17.76	17.74	-1.9	41,523	0.00%
2021/06/15	2	17.82	5	17.82	17.82	-3	42,004	-0.01%
2021/06/11	2	17.68	9	17.70	17.65	-7	42,195	-0.02%
2021/06/10	0	0.00	22.1	17.59	17.63	-22.1	42,239	-0.05%
2021/06/09	2	17.32	0	0.00	17.34	2	42,127	0.00%
2021/06/08	14.1	17.45	0	0.00	17.41	14.1	42,417	0.03%
2021/06/07	0	0.00	2	17.43	17.46	-2	42,875	0.00%
2021/06/04	1	17.39	4	17.42	17.45	-3	43,029	-0.01%
2021/06/03	1	17.57	7	17.55	17.55	-6	44,013	-0.01%
2021/06/02	4	17.52	12	17.44	17.45	-8	44,728	-0.02%
2021/06/01	11	17.72	13	17.72	17.62	-2	45,561	0.00%
2021/05/31	2	17.41	78	17.64	17.62	-76	46,682	-0.16%
2021/05/28	0	0.00	29	17.33	17.34	-29	46,531	-0.06%
2021/05/27	15	17.04	2	16.99	17.13	13	47,240	0.03%
2021/05/26	12	17.30	16	17.33	17.21	-4	49,168	-0.01%
2021/05/25	15	17.20	16.1	17.23	17.28	-1.1	49,583	0.00%
2021/05/24	5	16.83	44.5	16.92	16.92	-39.5	50,173	-0.08%
2021/05/21	2	16.83	25	16.83	16.85	-23	50,800	-0.05%
2021/05/20	16	16.60	0.3	16.64	16.55	15.7	51,218	0.03%
2021/05/19	14	16.68	15	16.81	16.73	-1	51,988	0.00%
2021/05/18	46.4	16.83	25	16.77	16.90	21.4	52,441	0.04%
2021/05/17	24.4	15.94	76	15.96	16.11	-51.6	53,067	-0.10%
2021/05/14	21	16.37	6	16.58	16.38	15	52,867	0.03%
2021/05/13	42	16.23	11	16.17	16.22	31	52,768	0.06%
2021/05/12	166.1	16.52	109	16.25	16.47	57.1	52,031	0.11%	大買/大賣/
2021/05/11	146.3	17.27	36	17.23	17.22	110.3	50,898	0.22%	大買/鉅額交易
2021/05/10	11	17.74	2	17.68	17.70	9	50,899	0.02%
2021/05/07	12	17.98	31	17.95	18.04	-19	52,265	-0.04%
2021/05/06	15	17.57	36	17.55	17.65	-21	53,493	-0.04%
2021/05/05	40.1	17.57	3	17.72	17.48	37.1	54,278	0.07%
2021/05/04	32.5	17.73	32	17.63	17.76	0.5	56,203	0.00%
2021/05/03	45	18.18	38	18.22	18.00	7	59,360	0.01%
2021/04/29	9	18.61	43	18.60	18.60	-34	61,756	-0.06%
2021/04/28	1	18.30	14	18.34	18.35	-13	62,654	-0.02%
2021/04/27	23	18.39	106	18.46	18.37	-83	64,005	-0.13%	大賣/
2021/04/26	3	18.33	100.8	18.32	18.34	-97.8	64,712	-0.15%
2021/04/23	5	17.80	27.3	17.96	18.04	-22.3	64,353	-0.03%
2021/04/22	148	17.88	234	17.90	17.76	-86	64,900	-0.13%	大買/大賣/
2021/04/21	21.1	17.86	19	17.89	17.83	2.1	65,398	0.00%
2021/04/20	3	17.87	7	17.95	17.96	-4	65,929	-0.01%
2021/04/19	21	17.91	106	17.92	17.89	-85	67,508	-0.13%	大賣/
2021/04/16	16.5	17.95	15	17.94	17.96	1.5	68,449	0.00%
2021/04/15	5.1	17.75	4	17.80	17.90	1.1	68,634	0.00%
2021/04/14	35	17.70	4	17.70	17.78	31	68,739	0.05%
2021/04/13	10	17.83	11	17.92	17.76	-1	68,907	0.00%
2021/04/12	26	17.86	3	17.94	17.84	23	69,033	0.03%
2021/04/09	16	18.06	19	18.13	18.01	-3	69,125	0.00%
2021/04/08	17.2	18.10	71.1	18.07	18.15	-53.9	68,801	-0.08%
2021/04/07	8	17.92	28	17.98	17.99	-20	67,971	-0.03%
2021/04/06	18	17.96	39.2	17.99	17.96	-21.2	67,655	-0.03%
2021/04/01	1	17.74	4	17.72	17.71	-3	66,875	0.00%
2021/03/31	6	17.77	6	17.80	17.70	0	66,834	0.00%
2021/03/30	21	17.77	10	17.81	17.87	11	66,445	0.02%
2021/03/29	22.1	17.73	32	17.75	17.70	-9.9	65,761	-0.02%
2021/03/26	24	17.50	48	17.54	17.56	-24	65,339	-0.04%
2021/03/25	6	17.24	16	17.36	17.35	-10	65,050	-0.02%
2021/03/24	20	17.28	19	17.29	17.27	1	64,893	0.00%
2021/03/23	23	17.54	238	17.46	17.41	-215	64,779	-0.33%	大賣/鉅額交易
2021/03/22	16	17.35	18.7	17.33	17.40	-2.7	64,984	0.00%
2021/03/19	123	17.30	9	17.34	17.33	114	66,058	0.17%	大買/鉅額交易
2021/03/18	45	17.61	23	17.65	17.57	22	67,552	0.03%
2021/03/17	16	17.50	29	17.52	17.44	-13	70,413	-0.02%
2021/03/16	25	17.44	7	17.45	17.46	18	72,674	0.02%
2021/03/15	19.1	17.36	11	17.36	17.37	8.1	73,466	0.01%
2021/03/12	19	17.45	26	17.46	17.39	-7	74,352	-0.01%
2021/03/11	24	17.22	18	17.20	17.32	6	75,143	0.01%
2021/03/10	35	16.98	3	17.06	16.94	32	75,751	0.04%
2021/03/09	69.1	16.84	9	16.91	16.93	60.1	76,478	0.08%
2021/03/08	56.3	17.09	5	17.19	17.00	51.3	76,493	0.07%
2021/03/05	58	17.02	8	17.02	17.09	50	76,700	0.07%
2021/03/04	197.4	17.20	11	17.22	17.20	186.4	76,767	0.24%	大買/鉅額交易
2021/03/03	5.1	17.43	2	17.43	17.58	3.1	76,449	0.00%
2021/03/02	35	17.49	25	17.59	17.35	10	77,252	0.01%
2021/02/26	98.5	17.57	11	17.58	17.54	87.5	77,405	0.11%
2021/02/25	18.1	17.96	2	17.90	17.95	16.1	76,157	0.02%
2021/02/24	56	17.85	8	17.97	17.79	48	76,938	0.06%
2021/02/23	34.1	17.91	27	17.94	18.00	7.1	77,011	0.01%
2021/02/22	17	18.18	23	18.17	18.08	-6	77,427	-0.01%
2021/02/19	51.4	18.01	51	18.00	18.04	0.4	78,003	0.00%
2021/02/18	87.4	18.18	38	18.13	18.17	49.4	78,249	0.06%
2021/02/17	59.2	18.19	254	18.15	18.13	-194.8	78,754	-0.25%	大賣/鉅額交易
2021/02/05	26.1	17.61	31	17.69	17.61	-4.9	78,509	-0.01%
2021/02/04	29	17.43	52	17.46	17.46	-23	78,852	-0.03%
2021/02/03	79	17.74	76	17.63	17.62	3	79,568	0.00%
2021/02/02	23.5	17.52	118	17.47	17.55	-94.5	80,301	-0.12%	大賣/
2021/02/01	95	16.79	80.5	16.82	17.13	14.5	80,067	0.02%
2021/01/29	182.1	17.13	46	16.89	16.83	136.1	80,013	0.17%	大買/鉅額交易
2021/01/28	115.9	17.19	188	17.18	17.16	-72.2	78,716	-0.09%	大買/大賣/
2021/01/27	109	17.57	70	17.64	17.61	39	77,716	0.05%	大買/
2021/01/26	214	17.74	122	17.61	17.51	92	77,631	0.12%	大買/大賣/
2021/01/25	538.4	17.97	123	17.89	17.90	415.4	74,619	0.56%	大買/大賣/鉅額交易
2021/01/22	329.5	18.36	282	18.35	18.50	47.5	68,426	0.07%	大買/大賣/
2021/01/21	80.6	17.87	76	17.92	18.00	4.6	63,601	0.01%
2021/01/20	135	17.52	129	17.50	17.39	6	61,628	0.01%	大買/大賣/
2021/01/19	35.3	17.28	31.2	17.24	17.38	4.1	60,022	0.01%
2021/01/18	190	16.89	10	16.92	16.93	180	59,041	0.30%	大買/鉅額交易
2021/01/15	190.1	17.16	123	17.27	17.01	67.1	58,861	0.11%	大買/大賣/
2021/01/14	171	16.98	18	16.99	17.01	153	57,342	0.27%	大買/鉅額交易
2021/01/13	40	16.84	29	16.91	16.91	11	56,934	0.02%
2021/01/12	238.4	16.70	45	16.67	16.55	193.4	56,808	0.34%	大買/鉅額交易
2021/01/11	147	16.77	54.1	16.94	17.23	92.9	53,809	0.17%	大買/
2021/01/08	21.2	16.33	52	16.31	16.43	-30.8	52,386	-0.06%
2021/01/07	37	16.08	61	16.12	16.12	-24	52,688	-0.05%
2021/01/06	86.2	15.96	8	15.92	15.85	78.2	53,630	0.15%
2021/01/05	27.2	15.67	31	15.69	15.77	-3.8	52,877	-0.01%
2021/01/04	16	15.51	23	15.59	15.61	-7	53,579	-0.01%
2020/12/31	15.2	15.23	3	15.23	15.25	12.2	54,191	0.02%
2020/12/30	25	15.12	5	15.17	15.17	20	56,374	0.04%
2020/12/29	14	15.12	0	0.00	15.08	14	59,253	0.02%
2020/12/28	28.1	15.08	19	15.06	15.12	9.1	62,505	0.01%
2020/12/25	5	14.99	7	14.99	14.97	-2	66,196	0.00%
2020/12/24	5	14.91	12	14.92	14.88	-7	70,374	-0.01%
2020/12/23	1	14.80	2	14.80	14.85	-1	76,469	0.00%
2020/12/22	13	14.84	16	14.81	14.76	-3	83,657	0.00%
2020/12/21	20	14.78	2	14.75	14.90	18	90,538	0.02%
2020/12/18	11	14.85	0	0.00	14.84	11	100,035	0.01%
2020/12/17	11	14.85	10	14.85	14.87	1	112,824	0.00%
2020/12/16	23	14.85	5	14.86	14.85	18	130,406	0.01%
2020/12/15	83.5	14.73	0	0.00	14.67	83.5	153,437	0.05%
2020/12/14	145	14.87	20	14.87	14.83	125	173,134	0.07%	大買/鉅額交易
2020/12/11	292.3	15.05	20	15.06	15.02	272.3	191,121	0.14%	大買/鉅額交易
2020/12/10	118	15.27	128	15.24	15.30	-10	167,046	-0.01%	大買/大賣/