國泰台灣5G+ (00881)-華南永昌-潮州券商分點個股進出

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

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-潮州券商分點個股進出

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-潮州券商分點個股進出
華南永昌-潮州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
2024/05/23	0	0.00	5	22.85	22.86	-5	14,327	-0.03%
2024/05/22	2	22.36	4	22.35	22.60	-2	14,650	-0.01%
2024/05/21	0.1	22.15	0	0.00	22.19	0.1	14,790	0.00%
2024/05/20	0	0.00	5	22.13	22.20	-5	14,845	-0.03%
2024/05/17	0	0.00	5	22.22	22.25	-5	14,957	-0.03%
2024/05/16	0	0.00	1	22.50	22.31	-1	14,982	-0.01%
2024/05/15	0	0.00	8	22.26	22.15	-8	14,911	-0.05%
2024/05/14	0	0.00	3	22.00	22.01	-3	15,425	-0.02%
2024/05/13	0	0.00	6	21.79	21.78	-6	15,525	-0.04%
2024/05/10	0	0.00	3	21.60	21.66	-3	15,486	-0.02%
2024/05/08	0	0.00	5	21.63	21.65	-5	15,381	-0.03%
2024/05/06	1	21.39	21.3	21.38	21.36	-20.3	15,568	-0.13%
2024/05/03	0	0.00	2	21.11	20.94	-2	15,471	-0.01%
2024/05/02	1	20.78	0	0.00	20.82	1	15,747	0.01%
2024/04/30	0	0.00	1	21.11	21.01	-1	15,729	-0.01%
2024/04/26	0	0.00	2	20.76	20.72	-2	15,804	-0.01%
2024/04/25	2	20.45	0	0.00	20.37	2	15,916	0.01%
2024/04/24	5.3	20.67	2.1	20.56	20.77	3.2	15,937	0.02%
2024/04/23	1	19.95	0	0.00	19.95	1	16,085	0.01%
2024/04/22	4	19.84	0	0.00	19.71	4	16,494	0.02%
2024/04/19	4.3	20.14	0	0.00	20.01	4.3	16,563	0.03%
2024/04/16	8.1	20.67	0	0.00	20.65	8.1	16,335	0.05%
2024/04/15	1	21.30	12	21.46	21.29	-11	16,121	-0.07%
2024/04/10	0	0.00	1	22.00	21.94	-1	16,169	-0.01%
2024/04/09	0	0.00	3	21.92	21.98	-3	16,329	-0.02%
2024/04/02	0	0.00	3	21.71	21.71	-3	16,391	-0.02%
2024/04/01	0	0.00	2	21.60	21.33	-2	16,531	-0.01%
2024/03/29	1	21.42	1	21.44	21.46	0	16,564	0.00%
2024/03/28	5	21.20	0	0.00	21.45	5	16,652	0.03%
2024/03/27	3	21.12	10	21.20	21.25	-7	16,598	-0.04%
2024/03/25	0.2	21.27	0	0.00	21.24	0.2	16,705	0.00%
2024/03/21	0	0.00	8	21.15	21.20	-8	16,547	-0.05%
2024/03/20	0.2	20.79	1	20.90	20.68	-0.8	16,371	0.00%
2024/03/19	1.1	20.74	0	0.00	20.83	1.1	16,663	0.01%
2024/03/18	0	0.00	1	20.62	20.79	-1	16,596	-0.01%
2024/03/15	0	0.00	1	20.50	20.42	-1	16,421	-0.01%
2024/03/14	0.2	20.41	1	20.40	20.43	-0.9	16,176	-0.01%
2024/03/13	0.1	20.68	0	0.00	20.68	0.1	16,061	0.00%
2024/03/12	1	20.61	1	20.57	20.70	0	15,891	0.00%
2024/03/11	0	0.00	2.5	20.33	20.36	-2.5	15,764	-0.02%
2024/03/08	0	0.00	3.2	20.73	20.42	-3.2	15,625	-0.02%
2024/03/07	0	0.00	4.4	20.29	20.30	-4.4	15,092	-0.03%
2024/03/06	1.2	19.89	9	19.79	19.99	-7.9	14,767	-0.05%
2024/03/05	0	0.00	2	19.81	19.78	-2	14,537	-0.01%
2024/03/04	0	0.00	10	19.51	19.59	-10	14,383	-0.07%
2024/03/01	2	19.10	0	0.00	19.09	2	14,042	0.01%
2024/02/29	1	19.14	0.4	19.09	19.17	0.6	13,947	0.00%
2024/02/27	0	19.10	0.1	19.16	19.16	-0.1	13,803	0.00%
2024/02/26	1	19.25	1	19.26	19.26	0	13,672	0.00%
2024/02/23	0.4	19.11	11	19.10	19.15	-10.6	13,501	-0.08%
2024/02/22	0	0.00	7	18.94	18.97	-7	13,346	-0.05%
2024/02/21	5.5	18.72	0	0.00	18.71	5.5	13,128	0.04%
2024/02/20	0	0.00	13	18.81	18.83	-13	13,257	-0.10%
2024/02/19	1.1	18.66	2	18.65	18.65	-1	13,171	-0.01%
2024/02/16	0.4	18.80	1.5	18.76	18.70	-1.1	13,254	-0.01%
2024/02/15	1.1	18.81	112	18.84	18.81	-111	13,225	-0.84%	大賣/鉅額交易
2024/02/05	0	0.00	4	18.10	18.11	-4	12,711	-0.03%
2024/02/02	0	0.00	21.1	17.99	18.00	-21.1	12,531	-0.17%
2024/02/01	0.2	17.82	1	17.82	17.86	-0.9	12,557	-0.01%
2024/01/31	0	0.00	4.6	17.93	17.92	-4.6	12,578	-0.04%
2024/01/30	0	0.00	8	18.14	18.15	-8	12,548	-0.06%
2024/01/29	2	18.01	36.1	18.04	18.06	-34.1	12,426	-0.27%
2024/01/26	0.1	17.96	5	17.95	17.94	-4.9	12,251	-0.04%
2024/01/25	0	17.98	25	18.01	18.02	-25	12,232	-0.20%
2024/01/24	0.2	17.87	14	17.89	17.85	-13.9	11,931	-0.12%
2024/01/23	2.1	17.81	6	17.81	17.86	-3.9	11,933	-0.03%
2024/01/22	2	17.80	1	17.82	17.82	1	11,849	0.01%
2024/01/19	1	17.38	2	17.53	17.57	-1	11,772	-0.01%
2024/01/18	1.1	17.03	0	0.00	17.01	1.1	11,561	0.01%
2024/01/17	6.5	17.11	0	0.00	16.97	6.5	11,465	0.06%
2024/01/16	7.5	17.95	0	0.00	17.94	7.5	11,181	0.07%
2024/01/15	1.1	18.13	0	0.00	18.10	1.1	10,772	0.01%
2024/01/12	7.1	18.03	2	18.01	18.01	5.1	10,652	0.05%
2024/01/11	2.2	18.01	0.1	17.98	18.00	2.1	10,600	0.02%
2024/01/10	3.3	17.92	0	0.00	17.90	3.3	10,527	0.03%
2024/01/09	31.2	17.98	2	18.03	17.96	29.2	10,434	0.28%
2024/01/08	0.3	17.97	0	0.00	17.95	0.3	10,398	0.00%
2024/01/05	25.8	17.93	2	17.92	17.91	23.8	10,305	0.23%
2024/01/04	21.6	17.97	10	17.97	17.97	11.6	10,228	0.11%
2024/01/03	9	18.02	0	0.00	17.98	9	10,211	0.09%
2024/01/02	0	18.30	1	18.29	18.29	-1	9,927	-0.01%
2023/12/29	10	18.48	6.9	18.50	18.52	3.1	9,874	0.03%
2023/12/28	0	0.00	2	18.55	18.46	-2	9,752	-0.02%
2023/12/27	0	0.00	10	18.46	18.49	-10	9,703	-0.10%
2023/12/26	2	18.25	8	18.23	18.26	-6	9,420	-0.06%
2023/12/22	0	0.00	5	18.03	18.04	-5	8,975	-0.06%
2023/12/20	3	18.07	5.3	18.05	18.05	-2.3	8,759	-0.03%
2023/12/19	5	17.94	0	0.00	17.98	5	8,430	0.06%
2023/12/18	1	17.94	4	18.02	18.03	-3	8,501	-0.04%
2023/12/15	0	0.00	23	18.10	18.03	-23	8,414	-0.27%
2023/12/14	0	0.00	34.3	17.99	18.01	-34.3	8,222	-0.42%
2023/12/13	0	0.00	2	17.75	17.78	-2	7,749	-0.03%
2023/12/12	0.4	17.67	3	17.72	17.65	-2.7	7,757	-0.03%
2023/12/07	0	0.00	5	17.48	17.49	-5	7,781	-0.06%
2023/12/06	0	0.00	4	17.57	17.55	-4	7,854	-0.05%
2023/12/05	1	17.45	5	17.51	17.50	-4	7,818	-0.05%
2023/12/04	1	17.60	5	17.63	17.63	-4	7,763	-0.05%
2023/12/01	0	0.00	1	17.69	17.69	-1	7,818	-0.01%
2023/11/29	0	0.00	3	17.70	17.66	-3	7,839	-0.04%
2023/11/27	1	17.49	0	0.00	17.46	1	7,657	0.01%
2023/11/22	1	17.65	31	17.67	17.67	-30	7,594	-0.40%
2023/11/21	0	0.00	1	17.75	17.79	-1	7,633	-0.01%
2023/11/20	0	0.00	10	17.56	17.58	-10	7,513	-0.13%
2023/11/17	0	0.00	18	17.55	17.53	-18	7,461	-0.24%
2023/11/15	2	17.46	15	17.43	17.46	-13	7,226	-0.18%
2023/11/14	0	0.00	3.1	17.36	17.33	-3.1	7,237	-0.04%
2023/11/13	0	0.00	6	17.34	17.28	-6	7,225	-0.08%
2023/11/09	0.4	17.13	13	17.14	17.18	-12.6	7,271	-0.17%
2023/11/08	0	0.00	27.1	17.12	17.13	-27.1	7,323	-0.37%
2023/11/06	0	0.00	17.1	17.02	16.98	-17.1	7,417	-0.23%
2023/11/03	0	0.00	1.1	16.76	16.79	-1.1	7,365	-0.01%
2023/11/02	0	0.00	5.3	16.68	16.71	-5.3	7,439	-0.07%
2023/11/01	0.2	16.25	0	0.00	16.28	0.2	7,484	0.00%
2023/10/30	0	0.00	0	16.44	16.40	0	7,811	0.00%
2023/10/27	0	0.00	1	16.34	16.35	-1	8,009	-0.01%
2023/10/25	0.4	16.75	0	0.00	16.71	0.4	8,415	0.00%
2023/10/24	0	16.62	0	0.00	16.67	0	8,648	0.00%
2023/10/23	0.1	16.71	0	0.00	16.63	0.1	8,708	0.00%
2023/10/20	0	0.00	2	16.75	16.86	-2	9,136	-0.02%
2023/10/19	0.1	16.85	0	0.00	16.85	0.1	9,178	0.00%
2023/10/18	1	16.87	0	0.00	16.82	1	9,258	0.01%
2023/10/17	0	0.00	1.8	17.24	17.10	-1.8	9,237	-0.02%
2023/10/16	0.1	17.15	6	17.13	17.13	-5.9	9,450	-0.06%
2023/10/13	0	0.00	0.1	17.25	17.27	-0.1	9,745	0.00%
2023/10/12	0.2	17.21	0.1	17.25	17.28	0.2	9,979	0.00%
2023/10/11	0	0.00	0.1	17.22	17.21	-0.1	10,485	0.00%
2023/10/02	0	0.00	0.1	17.08	17.05	-0.1	11,625	0.00%
2023/09/26	1.2	16.65	0	0.00	16.58	1.2	12,185	0.01%
2023/09/22	0.1	16.61	6	16.66	16.65	-5.9	12,465	-0.05%
2023/09/21	32	16.60	0	0.00	16.61	32	12,518	0.26%
2023/09/20	0	16.92	1	16.98	16.85	-1	12,469	-0.01%
2023/09/15	1	17.17	1	17.28	17.28	0	12,841	0.00%
2023/09/14	0	0.00	4	17.14	17.14	-4	12,844	-0.03%
2023/09/12	0	16.75	0.1	16.83	16.89	0	13,210	0.00%
2023/09/11	2.1	16.68	0	0.00	16.70	2.1	13,595	0.02%
2023/09/07	0	17.08	0	0.00	17.04	0	14,633	0.00%
2023/09/06	0.1	17.18	0	0.00	17.18	0.1	14,850	0.00%
2023/09/04	0	0.00	2	17.08	17.12	-2	15,050	-0.01%
2023/08/25	26	16.99	0	0.00	16.88	26	15,972	0.16%
2023/08/24	0	0.00	3	17.27	17.33	-3	16,169	-0.02%
2023/08/23	0	0.00	2	16.90	17.02	-2	16,323	-0.01%
2023/08/21	0.2	16.81	0	0.00	16.74	0.2	17,253	0.00%
2023/08/18	2	16.94	0	0.00	16.79	2	17,212	0.01%
2023/08/17	0	16.85	9	16.93	17.02	-9	17,062	-0.05%
2023/08/16	1	16.78	0	0.00	16.92	1	16,979	0.01%
2023/08/14	1.4	17.12	2	17.13	17.12	-0.6	17,114	0.00%
2023/08/11	20	17.20	2	17.31	17.23	18	17,097	0.11%
2023/08/10	0.2	17.21	0	0.00	17.20	0.2	17,044	0.00%
2023/08/08	6	17.65	0	0.00	17.62	6	16,904	0.04%
2023/08/04	1	17.42	2	17.47	17.44	-1	16,742	-0.01%
2023/08/02	1	17.69	0	0.00	17.47	1	16,610	0.01%
2023/08/01	0	0.00	7	17.88	17.92	-7	16,399	-0.04%
2023/07/31	2.2	17.81	0	0.00	17.84	2.2	16,247	0.01%
2023/07/28	0	0.00	34	18.03	18.06	-34	15,908	-0.21%
2023/07/27	1	17.95	3	17.99	17.92	-2	15,626	-0.01%
2023/07/26	1	17.90	1	18.03	17.91	0	15,393	0.00%
2023/07/25	11	18.03	23.1	18.09	17.98	-12.1	15,259	-0.08%
2023/07/24	0	0.00	2	17.77	17.88	-2	14,764	-0.01%
2023/07/21	1	17.28	0	0.00	17.65	1	14,599	0.01%
2023/07/20	10	17.73	0	0.00	17.73	10	14,612	0.07%
2023/07/19	0	0.00	1	17.99	17.68	-1	14,575	-0.01%
2023/07/18	0.1	17.88	15	17.98	17.90	-15	14,455	-0.10%
2023/07/17	5	17.86	0.6	17.82	17.85	4.4	14,178	0.03%
2023/07/14	0	0.00	25.1	17.81	17.83	-25.1	13,975	-0.18%
2023/07/13	0	0.00	47	17.76	17.59	-47	13,456	-0.35%
2023/07/12	0	0.00	20.6	17.26	17.31	-20.6	12,792	-0.16%
2023/07/10	0	16.80	0	0.00	16.79	0	12,464	0.00%
2023/07/07	11.1	16.85	21	16.85	16.84	-9.9	12,416	-0.08%
2023/07/06	9	16.98	10	17.02	16.93	-1	12,291	-0.01%
2023/07/05	6	17.19	1	17.27	17.22	5	12,159	0.04%
2023/07/04	0	0.00	21.1	17.27	17.30	-21.1	12,128	-0.17%
2023/07/03	0.1	16.97	5	17.10	17.08	-4.9	11,735	-0.04%
2023/06/30	0.1	16.76	0	0.00	16.82	0.1	11,574	0.00%
2023/06/28	0.1	16.78	0	0.00	16.73	0.1	11,475	0.00%
2023/06/27	0	0.00	25	16.80	16.67	-25	11,457	-0.22%
2023/06/26	0.2	16.83	0	0.00	16.82	0.2	11,363	0.00%
2023/06/21	5	17.00	16	16.99	16.98	-11	11,469	-0.10%
2023/06/20	6	17.01	0	0.00	16.96	6	11,398	0.05%
2023/06/16	3	17.02	11	17.06	17.05	-8	11,176	-0.07%
2023/06/15	0	0.00	5	17.08	17.11	-5	10,985	-0.05%
2023/06/14	5.5	16.95	13	16.92	16.97	-7.5	10,657	-0.07%
2023/06/13	2	16.91	20.1	16.81	16.92	-18.1	10,349	-0.17%
2023/06/12	5	16.53	1	16.45	16.51	4	9,615	0.04%
2023/06/08	2	16.23	0	0.00	16.17	2	9,368	0.02%
2023/06/07	0	0.00	61	16.37	16.38	-61	9,343	-0.65%
2023/06/06	1	16.13	6	16.14	16.15	-5	9,051	-0.06%
2023/06/05	0	0.00	0.5	16.18	16.13	-0.5	9,032	-0.01%
2023/06/02	2	16.18	32.1	16.20	16.18	-30.1	9,094	-0.33%
2023/06/01	3	15.98	0	0.00	16.01	3	9,022	0.03%
2023/05/31	0	0.00	0.6	16.05	16.13	-0.6	9,047	-0.01%
2023/05/30	0	0.00	5	16.17	16.18	-5	8,949	-0.06%
2023/05/29	0	0.00	0	16.08	16.12	0	8,793	0.00%
2023/05/26	0.5	15.81	40.2	15.85	15.91	-39.7	8,459	-0.47%
2023/05/25	0	0.00	14.1	15.49	15.50	-14.1	7,882	-0.18%
2023/05/24	4	15.19	12	15.20	15.25	-8	7,636	-0.10%
2023/05/23	0	0.00	10	15.28	15.27	-10	7,618	-0.13%
2023/05/22	0	0.00	5	15.24	15.24	-5	7,626	-0.07%
2023/05/19	0	0.00	6.1	15.30	15.28	-6.1	7,650	-0.08%
2023/05/18	0	0.00	10	15.21	15.20	-10	7,519	-0.13%
2023/05/17	0.5	14.97	13	15.04	15.05	-12.5	7,458	-0.17%
2023/05/16	0	0.00	5	14.90	14.89	-5	7,397	-0.07%
2023/05/15	0.4	14.75	0	0.00	14.74	0.4	7,419	0.01%
2023/05/12	1	14.80	0	0.00	14.80	1	7,488	0.01%
2023/05/10	1	14.85	0	0.00	14.88	1	7,696	0.01%
2023/05/08	5	14.99	0	0.00	15.00	5	7,741	0.06%
2023/05/04	1	14.81	0	0.00	14.86	1	7,939	0.01%
2023/05/03	1	14.81	0	0.00	14.83	1	8,024	0.01%
2023/05/02	0	0.00	5	14.85	14.85	-5	8,105	-0.06%
2023/04/28	1	14.75	15	14.77	14.79	-14	8,332	-0.17%
2023/04/27	4	14.61	0	0.00	14.60	4	8,397	0.05%
2023/04/26	6	14.48	0	0.00	14.52	6	8,493	0.07%
2023/04/25	10	14.62	0	0.00	14.57	10	8,517	0.12%
2023/04/24	6	14.84	0	0.00	14.86	6	8,363	0.07%
2023/04/21	2.1	14.89	0	0.00	14.88	2.1	8,340	0.03%
2023/04/20	2	14.99	4	15.00	14.98	-2	8,322	-0.02%
2023/04/19	5	15.01	2	15.08	15.01	3	8,376	0.04%
2023/04/18	3	15.08	0	0.00	15.09	3	8,312	0.04%
2023/04/17	0	15.14	1	15.12	15.15	-1	8,285	-0.01%
2023/04/14	3	15.19	4	15.25	15.22	-1	8,273	-0.01%
2023/04/13	9	15.13	0	0.00	15.10	9	8,251	0.11%
2023/04/12	12.2	15.21	0	0.00	15.23	12.2	8,137	0.15%
2023/04/10	0	0.00	1	15.25	15.24	-1	8,171	-0.01%
2023/04/07	1	15.24	0	0.00	15.24	1	8,165	0.01%
2023/04/06	0	15.23	11	15.26	15.24	-11	8,107	-0.14%
2023/03/31	0	0.00	5	15.44	15.38	-5	8,098	-0.06%
2023/03/30	0	0.00	2	15.31	15.32	-2	8,008	-0.02%
2023/03/29	1	15.20	0	0.00	15.17	1	7,945	0.01%
2023/03/27	5	15.35	0.6	15.41	15.33	4.4	7,964	0.06%
2023/03/24	0	0.00	12	15.44	15.47	-12	8,071	-0.15%
2023/03/23	5	15.30	15	15.31	15.34	-10	7,919	-0.13%
2023/03/22	5	15.19	20	15.19	15.24	-15	7,785	-0.19%
2023/03/21	0	0.00	6	15.00	15.01	-6	7,628	-0.08%
2023/03/17	0	14.91	0	0.00	14.97	0	7,617	0.00%
2023/03/16	3	14.74	2	14.73	14.74	1	7,577	0.01%
2023/03/14	0	14.80	0	0.00	14.75	0	7,566	0.00%
2023/03/13	1	14.89	1	14.82	14.93	0	7,571	0.00%
2023/03/10	1.1	14.93	1	14.90	14.87	0.1	7,480	0.00%
2023/03/09	0	0.00	4	15.20	15.13	-4	7,573	-0.05%
2023/03/08	3	15.13	1.7	15.14	15.15	1.3	7,596	0.02%
2023/03/07	0	0.00	2.8	15.25	15.25	-2.8	7,514	-0.04%
2023/03/06	1	15.16	10.1	15.09	15.12	-9.1	7,416	-0.12%
2023/03/03	0	14.95	11.2	14.94	14.92	-11.2	7,237	-0.16%
2023/03/02	7	14.89	0	0.00	14.90	7	7,254	0.10%
2023/03/01	0	0.00	1.2	14.62	14.93	-1.2	7,229	-0.02%
2023/02/24	0	0.00	5	14.89	14.70	-5	7,110	-0.07%
2023/02/23	0	0.00	12.3	14.83	14.84	-12.3	7,099	-0.17%
2023/02/22	10	14.60	3	14.60	14.61	7	7,134	0.10%
2023/02/20	5	14.78	1.2	14.75	14.76	3.8	7,433	0.05%
2023/02/17	7	14.74	0	0.00	14.74	7	7,692	0.09%
2023/02/16	0	0.00	5	14.86	14.86	-5	7,773	-0.06%
2023/02/15	6	14.74	1	14.81	14.71	5	8,110	0.06%
2023/02/14	5	14.97	0	0.00	14.97	5	8,036	0.06%
2023/02/13	1	14.85	1.1	14.88	14.87	-0.1	8,117	0.00%
2023/02/10	0	0.00	1	14.97	14.97	-1	8,122	-0.01%
2023/02/09	0	0.00	3	14.94	14.96	-3	8,128	-0.04%
2023/02/08	3	14.90	10.5	14.85	14.94	-7.5	8,122	-0.09%
2023/02/07	0	14.67	0	0.00	14.66	0	8,011	0.00%
2023/02/06	1.6	14.73	0.7	14.88	14.70	0.9	8,017	0.01%
2023/02/03	0.5	14.88	4.4	14.89	14.88	-3.9	8,007	-0.05%
2023/02/02	0	0.00	1.6	14.88	14.88	-1.6	7,940	-0.02%
2023/01/31	5	14.53	33	14.61	14.53	-28	7,746	-0.36%
2023/01/30	0.5	14.71	0	0.00	14.67	0.5	7,726	0.01%
2023/01/17	7	14.43	3	14.42	14.41	4	7,756	0.05%
2023/01/16	0	0.00	1	14.47	14.40	-1	7,755	-0.01%
2023/01/13	0.5	14.50	5	14.35	14.34	-4.5	7,786	-0.06%
2023/01/11	2	14.32	2	14.34	14.34	0	7,960	0.00%
2023/01/10	0	0.00	1	14.30	14.33	-1	8,051	-0.01%
2023/01/09	3	14.13	7.7	14.16	14.23	-4.7	8,198	-0.06%
2023/01/06	2	13.84	0	0.00	13.83	2	8,176	0.02%
2023/01/05	0.7	13.68	0	0.00	13.66	0.7	8,299	0.01%
2023/01/04	1	13.67	0	0.00	13.65	1	8,366	0.01%
2023/01/03	0.1	13.48	0	0.00	13.67	0.1	8,789	0.00%
2022/12/30	0.1	13.59	0	0.00	13.55	0.1	8,881	0.00%
2022/12/29	0	13.40	0	0.00	13.48	0	8,962	0.00%
2022/12/28	7.1	13.50	2	13.50	13.50	5.1	9,133	0.06%
2022/12/27	2.9	13.78	0.1	13.83	13.74	2.8	9,196	0.03%
2022/12/26	0	0.00	0.5	13.80	13.68	-0.5	9,320	-0.01%
2022/12/23	6	13.65	2	13.67	13.67	4	9,553	0.04%
2022/12/22	1	13.86	0	0.00	13.85	1	9,785	0.01%
2022/12/21	1	13.70	0	0.00	13.69	1	10,201	0.01%
2022/12/20	24.3	13.79	4	13.90	13.68	20.3	10,374	0.20%
2022/12/19	8	13.96	2	14.01	13.96	6	10,768	0.06%
2022/12/16	8.1	13.98	0	0.00	14.03	8.1	11,049	0.07%
2022/12/15	0.1	14.26	1	14.30	14.26	-0.9	11,061	-0.01%
2022/12/14	0.1	14.27	5	14.26	14.33	-5	11,089	-0.04%
2022/12/13	0.1	14.23	0	0.00	14.14	0.1	11,110	0.00%
2022/12/12	8	14.12	1	14.13	14.18	7	11,188	0.06%
2022/12/09	1	14.28	5	14.30	14.29	-4	11,365	-0.04%
2022/12/08	4	14.07	0	0.00	14.10	4	11,352	0.04%
2022/12/07	7	14.29	0	0.00	14.25	7	11,458	0.06%
2022/12/06	3	14.49	0	0.00	14.42	3	11,445	0.03%
2022/12/05	3	14.74	10.1	14.78	14.69	-7.1	11,618	-0.06%
2022/12/02	0.1	14.68	0	0.00	14.67	0.1	11,739	0.00%
2022/12/01	5	14.70	5.1	14.72	14.69	-0.1	11,906	0.00%
2022/11/30	0.1	14.34	0	0.00	14.45	0.1	11,773	0.00%
2022/11/29	5	14.21	4	14.24	14.29	1	11,888	0.01%
2022/11/28	2	14.28	0	0.00	14.24	2	12,067	0.02%
2022/11/25	1	14.48	0.1	14.52	14.49	1	12,322	0.01%
2022/11/24	10	14.53	10	14.45	14.53	0	12,330	0.00%
2022/11/23	5	14.36	1	14.40	14.34	4	12,294	0.03%
2022/11/18	4	14.42	4	14.56	14.34	0	12,568	0.00%
2022/11/17	0	0.00	2	14.39	14.40	-2	12,549	-0.02%
2022/11/16	4	14.39	12	14.27	14.36	-8	12,512	-0.06%
2022/11/15	0	0.00	14.6	14.25	14.33	-14.6	12,365	-0.12%
2022/11/14	0	0.00	1	13.88	13.86	-1	12,084	-0.01%
2022/11/11	0	0.00	21	13.75	13.74	-21	12,025	-0.17%
2022/11/09	0	0.00	6.1	13.17	13.23	-6.1	11,775	-0.05%
2022/11/08	5	12.92	0	0.00	12.84	5	11,803	0.04%
2022/11/04	0	0.00	10	12.50	12.58	-10	11,880	-0.08%
2022/11/02	1	12.58	0	0.00	12.66	1	11,923	0.01%
2022/11/01	1.1	12.58	7.3	12.61	12.57	-6.2	11,987	-0.05%
2022/10/31	2	12.38	10	12.52	12.52	-8	12,101	-0.07%
2022/10/28	5	12.39	0	0.00	12.30	5	12,211	0.04%
2022/10/27	0	0.00	5	12.44	12.46	-5	12,256	-0.04%
2022/10/26	0	0.00	0.5	12.26	12.29	-0.5	12,369	0.00%
2022/10/25	9	12.30	0	0.00	12.25	9	12,355	0.07%
2022/10/24	1	12.71	0	0.00	12.52	1	12,126	0.01%
2022/10/21	0.7	12.58	0	0.00	12.45	0.7	12,116	0.01%
2022/10/20	14	12.39	0	0.00	12.52	14	12,047	0.12%
2022/10/19	0.1	12.70	0	0.00	12.60	0.1	11,973	0.00%
2022/10/18	1.6	12.64	0	0.00	12.74	1.6	11,909	0.01%
2022/10/17	10.4	12.65	0	0.00	12.65	10.4	11,937	0.09%
2022/10/14	0.8	12.85	5	12.85	12.82	-4.2	11,853	-0.04%
2022/10/13	2	12.45	0	0.00	12.42	2	11,930	0.02%
2022/10/12	5	12.50	0	0.00	12.53	5	11,846	0.04%
2022/10/11	10.1	12.60	0	0.00	12.56	10.1	11,820	0.09%
2022/10/07	0	0.00	5	13.19	13.18	-5	11,523	-0.04%
2022/10/06	0	0.00	6	13.39	13.39	-6	11,478	-0.05%
2022/10/05	2	13.35	11	13.34	13.32	-9	11,712	-0.08%
2022/10/04	0	0.00	14	12.95	12.98	-14	11,704	-0.12%
2022/10/03	8	12.66	2	12.62	12.60	6	11,642	0.05%
2022/09/30	3	12.70	4	12.68	12.74	-1	11,687	-0.01%
2022/09/29	2.1	12.79	0	0.00	12.82	2.1	11,704	0.02%
2022/09/28	16.6	12.97	5	12.93	12.85	11.6	11,624	0.10%
2022/09/27	4	13.18	2	13.21	13.20	2	11,473	0.02%
2022/09/26	15.1	13.22	10	13.29	13.17	5.1	11,739	0.04%
2022/09/23	10	13.55	7	13.53	13.52	3	11,915	0.03%
2022/09/22	12	13.61	0	0.00	13.65	12	11,970	0.10%
2022/09/21	6.1	13.85	0	0.00	13.82	6.1	11,918	0.05%
2022/09/19	2.2	13.84	0	0.00	13.84	2.2	12,012	0.02%
2022/09/16	9	13.91	0	0.00	13.89	9	12,038	0.07%
2022/09/14	11	14.02	0	0.00	14.04	11	12,704	0.09%
2022/09/13	0	0.00	16	14.28	14.28	-16	12,659	-0.13%
2022/09/12	2	14.20	4	14.20	14.19	-2	12,903	-0.02%
2022/09/08	5	13.93	0.1	13.98	13.95	4.9	13,206	0.04%
2022/09/07	11.1	13.84	0	13.85	13.81	11.1	13,163	0.08%
2022/09/05	8.1	14.00	0	0.00	14.03	8.1	13,137	0.06%
2022/09/02	12	14.06	0	0.00	14.03	12	13,245	0.09%
2022/09/01	11.1	14.19	0	0.00	14.16	11.1	13,100	0.08%
2022/08/31	0	0.00	10	14.43	14.49	-10	12,834	-0.08%
2022/08/29	10	14.32	7	14.27	14.28	3	12,919	0.02%
2022/08/26	1	14.70	20	14.72	14.67	-19	12,749	-0.15%
2022/08/25	0	0.00	2.3	14.62	14.61	-2.3	12,759	-0.02%
2022/08/24	7.1	14.54	0	0.00	14.50	7.1	12,919	0.05%
2022/08/23	5	14.60	0	0.00	14.54	5	13,028	0.04%
2022/08/22	4.7	14.74	0	0.00	14.72	4.7	13,138	0.04%
2022/08/19	0	0.00	4	14.93	14.92	-4	13,147	-0.03%
2022/08/18	0	14.88	0	0.00	14.90	0	13,211	0.00%
2022/08/17	2	14.95	0	0.00	14.98	2	13,218	0.02%
2022/08/16	1	15.00	0	0.00	14.98	1	13,274	0.01%
2022/08/12	0.2	15.07	0	0.00	15.06	0.2	13,173	0.00%
2022/08/11	0	0.00	10.9	14.94	14.96	-10.9	13,265	-0.08%
2022/08/10	0.9	14.76	1.7	14.77	14.72	-0.9	13,347	-0.01%
2022/08/09	0	0.00	2	14.77	14.86	-2	13,365	-0.01%
2022/08/05	4	14.87	0	0.00	14.90	4	13,577	0.03%
2022/08/04	3	14.51	1	14.58	14.55	2	13,782	0.01%
2022/08/02	11.1	14.40	2	14.37	14.43	9.1	14,030	0.07%
2022/07/29	5.9	14.66	0	0.00	14.68	5.9	14,264	0.04%
2022/07/27	0	14.43	0	0.00	14.56	0	14,332	0.00%
2022/07/26	0.1	14.54	0	0.00	14.46	0.1	14,410	0.00%
2022/07/25	0	14.66	0	0.00	14.63	0	14,536	0.00%
2022/07/22	1	14.65	7	14.72	14.68	-6	14,811	-0.04%
2022/07/20	1	14.49	0	0.00	14.39	1	15,668	0.01%
2022/07/19	5	14.25	0	0.00	14.27	5	16,185	0.03%
2022/07/18	0	0.00	10	14.31	14.31	-10	16,688	-0.06%
2022/07/15	0	0.00	10	14.17	14.21	-10	16,789	-0.06%
2022/07/14	3	13.90	0.1	14.01	13.96	2.9	16,882	0.02%
2022/07/13	3	13.75	40	13.85	13.85	-37	17,012	-0.22%
2022/07/12	12	13.52	2	13.50	13.48	10	17,008	0.06%
2022/07/11	5	13.80	4	13.79	13.80	1	17,665	0.01%
2022/07/08	0	14.00	5	14.00	13.90	-5	17,839	-0.03%
2022/07/07	0	13.35	0	0.00	13.74	0	18,003	0.00%
2022/07/06	13	13.27	2	13.33	13.24	11	18,312	0.06%
2022/07/05	23.1	13.48	0.5	13.53	13.56	22.6	19,491	0.12%
2022/07/04	0.5	13.53	2	13.61	13.45	-1.5	20,239	-0.01%
2022/07/01	17.5	13.78	5	14.00	13.58	12.5	20,803	0.06%
2022/06/30	11.2	14.13	0	0.00	14.09	11.2	20,734	0.05%
2022/06/29	0	0.00	5	14.46	14.45	-5	20,720	-0.02%
2022/06/28	5	14.57	0	0.00	14.57	5	20,721	0.02%
2022/06/27	0	0.00	5	14.77	14.73	-5	20,805	-0.02%
2022/06/24	6	14.54	0	0.00	14.45	6	20,899	0.03%
2022/06/23	11.7	14.46	0	0.00	14.40	11.7	21,038	0.06%
2022/06/22	26.1	14.74	1.1	14.96	14.69	25	20,678	0.12%
2022/06/21	0.1	15.03	12	14.97	15.09	-11.9	20,474	-0.06%
2022/06/20	23.1	14.79	0	0.00	14.76	23.1	20,491	0.11%
2022/06/17	21	14.86	0	0.00	14.90	21	20,332	0.10%
2022/06/16	2	15.22	7.5	15.33	15.13	-5.5	19,957	-0.03%
2022/06/15	10	15.30	1	15.26	15.25	9	20,037	0.05%
2022/06/14	5	15.25	0	0.00	15.36	5	20,322	0.02%
2022/06/13	3.4	15.42	0	0.00	15.40	3.4	20,776	0.02%
2022/06/10	10	15.80	50	15.75	15.86	-40	21,667	-0.18%
2022/06/08	50	15.91	10	15.99	15.92	40	22,281	0.18%
2022/06/07	20.4	15.76	10.2	15.76	15.74	10.2	22,477	0.05%
2022/06/06	0	0.00	3.1	15.99	15.93	-3.1	22,863	-0.01%
2022/06/02	1	15.85	0	0.00	15.80	1	24,122	0.00%
2022/06/01	2.5	16.04	1	16.00	15.96	1.5	25,330	0.01%
2022/05/31	2	15.84	6	15.87	15.95	-4	25,536	-0.02%
2022/05/30	0	0.00	11	15.71	15.77	-11	25,459	-0.04%
2022/05/27	0	0.00	5	15.40	15.42	-5	25,444	-0.02%
2022/05/26	6.1	15.28	0	0.00	15.13	6.1	25,554	0.02%
2022/05/25	0	0.00	14	15.24	15.32	-14	25,883	-0.05%
2022/05/24	14	15.22	2	15.18	15.15	12	26,567	0.05%
2022/05/23	1.6	15.47	1.3	15.47	15.41	0.3	26,587	0.00%
2022/05/20	0	0.00	14	15.45	15.45	-14	27,101	-0.05%
2022/05/19	3	15.28	20	15.20	15.32	-17	27,147	-0.06%
2022/05/18	3	15.50	7	15.52	15.51	-4	27,084	-0.01%
2022/05/17	0	0.00	3.5	15.35	15.37	-3.5	27,107	-0.01%
2022/05/16	10.5	15.29	0.5	15.27	15.18	10	27,197	0.04%
2022/05/13	5	15.10	8.5	15.10	15.11	-3.5	27,422	-0.01%
2022/05/12	18.1	14.98	20	15.03	14.92	-1.9	27,802	-0.01%
2022/05/11	26.1	15.12	0	0.00	15.12	26.1	27,620	0.09%
2022/05/10	8.3	14.85	0	0.00	15.08	8.3	27,643	0.03%
2022/05/09	11.3	15.09	0	0.00	15.07	11.3	27,519	0.04%
2022/05/06	5.5	15.19	32	15.19	15.28	-26.5	27,527	-0.10%
2022/05/04	15	15.41	0	0.00	15.36	15	28,009	0.05%
2022/05/03	7.2	15.31	0	0.00	15.33	7.2	28,510	0.03%
2022/04/29	1.3	15.44	0	0.00	15.40	1.3	28,744	0.00%
2022/04/28	5.2	15.17	9	15.28	15.23	-3.8	29,240	-0.01%
2022/04/27	31.4	15.02	53	14.99	15.09	-21.7	29,309	-0.07%
2022/04/26	33.2	15.37	17	15.35	15.31	16.2	28,911	0.06%
2022/04/25	43.1	15.34	0	0.00	15.33	43.1	29,443	0.15%
2022/04/22	45.8	15.67	30	15.67	15.71	15.8	29,162	0.05%
2022/04/21	6.2	15.93	0	0.00	15.90	6.2	29,114	0.02%
2022/04/20	6.4	15.81	1	15.82	15.82	5.4	29,187	0.02%
2022/04/19	12	15.72	0	0.00	15.70	12	29,134	0.04%
2022/04/18	7.7	15.66	2	15.61	15.65	5.7	29,234	0.02%
2022/04/15	72.2	15.73	10	15.85	15.68	62.2	29,229	0.21%
2022/04/14	14.3	15.99	0	0.00	16.03	14.3	28,961	0.05%
2022/04/13	11	15.99	4.2	16.04	16.04	6.8	29,199	0.02%
2022/04/12	23.4	15.70	0	0.00	15.70	23.4	29,207	0.08%
2022/04/11	63.9	15.76	0	0.00	15.69	63.9	28,947	0.22%
2022/04/08	25.5	16.04	0	0.00	16.04	25.5	27,781	0.09%
2022/04/07	56.1	16.18	0	0.00	16.11	56.1	26,888	0.21%
2022/04/06	12	16.36	0.5	16.42	16.41	11.5	26,149	0.04%
2022/04/01	4.1	16.60	0	0.00	16.64	4.1	25,797	0.02%
2022/03/31	3.1	16.83	0	0.00	16.81	3.1	25,776	0.01%
2022/03/30	4	16.82	0.2	16.87	16.88	3.8	25,933	0.01%
2022/03/29	4.2	16.71	10.3	16.75	16.73	-6	26,083	-0.02%
2022/03/28	10.8	16.67	1	16.68	16.78	9.8	25,972	0.04%
2022/03/24	3	16.91	0.2	16.95	16.95	2.8	25,834	0.01%
2022/03/22	2	16.80	0	0.00	16.80	2	25,757	0.01%
2022/03/21	0.4	16.92	0.2	16.92	16.83	0.2	25,675	0.00%
2022/03/18	5	16.67	0	0.00	16.73	5	25,632	0.02%
2022/03/17	2	16.70	13.3	16.67	16.78	-11.3	25,491	-0.04%
2022/03/16	10.1	16.08	100	16.15	16.15	-90	25,130	-0.36%
2022/03/15	61.4	16.15	0	0.00	16.11	61.4	24,577	0.25%
2022/03/14	12.4	16.54	0	0.00	16.50	12.4	23,695	0.05%
2022/03/11	3.3	16.71	5	16.70	16.68	-1.7	23,398	-0.01%
2022/03/10	9	16.82	6	16.87	16.90	3	23,247	0.01%
2022/03/09	4.3	16.40	0	0.00	16.42	4.3	23,071	0.02%
2022/03/08	41.4	16.32	1	16.26	16.22	40.4	22,900	0.18%
2022/03/07	50.4	16.79	1	16.79	16.75	49.4	21,843	0.23%
2022/03/04	24.4	17.25	0	0.00	17.22	24.4	20,768	0.12%
2022/03/03	3	17.45	0	0.00	17.45	3	20,607	0.01%
2022/03/02	5.3	17.40	0	0.00	17.42	5.3	20,814	0.03%
2022/03/01	12.9	17.42	2	17.50	17.53	10.9	20,657	0.05%
2022/02/25	38.1	17.25	0	0.00	17.23	38.1	20,648	0.18%
2022/02/24	19.1	17.36	11	17.24	17.24	8.1	20,455	0.04%
2022/02/23	10.3	17.62	2	17.61	17.71	8.3	19,855	0.04%
2022/02/22	17.2	17.59	0	0.00	17.62	17.2	20,062	0.09%
2022/02/21	6.1	17.69	2.3	17.81	17.85	3.8	19,793	0.02%
2022/02/18	1.3	17.86	0	0.00	17.87	1.3	19,934	0.01%
2022/02/17	5.1	17.93	1	17.89	17.90	4.1	20,115	0.02%
2022/02/16	2	17.90	0	0.00	17.91	2	20,429	0.01%
2022/02/15	8.2	17.71	0	0.00	17.63	8.2	20,841	0.04%
2022/02/14	21.9	17.65	51	17.78	17.65	-29.1	20,557	-0.14%
2022/02/11	1.1	18.01	0	0.00	18.06	1.1	20,227	0.01%
2022/02/10	1	18.00	0	0.00	18.12	1	20,784	0.00%
2022/02/09	14.1	17.84	0	0.00	17.95	14.1	20,838	0.07%
2022/02/08	8.1	17.77	2.6	17.81	17.79	5.5	21,179	0.03%
2022/02/07	8.7	17.66	0	0.00	17.67	8.7	21,046	0.04%
2022/01/26	18.5	17.71	0	0.00	17.69	18.5	20,705	0.09%
2022/01/25	15.2	17.78	0	0.00	17.81	15.2	20,540	0.07%
2022/01/24	2.6	17.83	0	0.00	18.05	2.6	20,119	0.01%
2022/01/21	31.9	17.90	0	0.00	17.84	31.9	19,919	0.16%
2022/01/20	6.1	18.13	0	0.00	18.17	6.1	19,337	0.03%
2022/01/19	19.4	18.26	0	0.00	18.20	19.4	19,241	0.10%
2022/01/18	25.3	18.56	0	0.00	18.42	25.3	19,116	0.13%
2022/01/17	5.4	19.00	1	19.05	19.06	4.4	18,411	0.02%
2022/01/14	23.5	18.70	0	0.00	18.78	23.5	18,099	0.13%
2022/01/13	3	18.82	10	18.87	18.88	-7	17,753	-0.04%
2022/01/12	5	18.78	5	18.88	18.80	0	17,639	0.00%
2022/01/11	9	18.72	0	0.00	18.75	9	17,639	0.05%
2022/01/10	2	18.76	0	0.00	18.83	2	17,562	0.01%
2022/01/07	3.1	18.82	0	0.00	18.83	3.1	17,563	0.02%
2022/01/06	7.3	19.00	0	0.00	19.01	7.3	17,197	0.04%
2022/01/05	5	19.32	16	19.39	19.32	-11	17,072	-0.06%
2022/01/04	0	0.00	15	19.23	19.26	-15	17,069	-0.09%
2022/01/03	1	18.98	4	19.15	18.97	-3	16,901	-0.02%
2021/12/30	0	0.00	25	19.02	18.99	-25	16,969	-0.15%
2021/12/29	0.2	19.01	10	19.02	19.02	-9.8	17,228	-0.06%
2021/12/28	0	0.00	33	18.96	18.96	-33	17,563	-0.19%
2021/12/27	1	18.80	19	18.84	18.80	-18	17,709	-0.10%
2021/12/24	0.4	18.61	1	18.68	18.60	-0.6	18,427	0.00%
2021/12/23	0.1	18.52	3	18.55	18.54	-3	18,563	-0.02%
2021/12/22	0	0.00	2	18.42	18.43	-2	19,112	-0.01%
2021/12/21	0.2	18.37	2	18.36	18.36	-1.8	19,086	-0.01%
2021/12/20	3.1	18.15	0	0.00	18.15	3.1	19,044	0.02%
2021/12/17	2	18.29	1	18.24	18.31	1	18,973	0.01%
2021/12/16	0	0.00	4	18.36	18.37	-4	18,968	-0.02%
2021/12/15	4	18.12	10	18.10	18.12	-6	19,418	-0.03%
2021/12/14	108	18.09	0	0.00	18.10	108	19,484	0.55%	大買/鉅額交易
2021/12/13	1	18.29	1	18.30	18.29	0	19,581	0.00%
2021/12/10	0.1	18.30	1	18.32	18.33	-0.9	19,635	0.00%
2021/12/09	1.1	18.39	0	0.00	18.34	1.1	19,655	0.01%
2021/12/08	0	0.00	17	18.45	18.39	-17	19,708	-0.09%
2021/12/07	5.3	18.20	3	18.21	18.28	2.3	19,621	0.01%
2021/12/06	3.1	18.19	10	18.21	18.31	-7	19,626	-0.04%
2021/12/02	0	0.00	1	18.46	18.35	-1	19,893	-0.01%
2021/12/01	0	0.00	7	18.15	18.23	-7	20,062	-0.03%
2021/11/30	0	0.00	3	18.04	17.95	-3	20,299	-0.01%
2021/11/29	6.2	17.80	13	17.78	17.83	-6.8	20,539	-0.03%
2021/11/26	9.4	17.82	0	0.00	17.79	9.4	20,726	0.05%
2021/11/25	5	18.13	0	0.00	18.09	5	20,586	0.02%
2021/11/24	9	18.06	0	0.00	18.06	9	20,669	0.04%
2021/11/23	5.2	18.19	10	18.28	18.16	-4.9	20,564	-0.02%
2021/11/22	1.2	18.43	0	0.00	18.40	1.2	20,589	0.01%
2021/11/19	1.2	18.41	8.1	18.44	18.45	-6.9	20,531	-0.03%
2021/11/18	2	18.37	7	18.36	18.37	-5	20,303	-0.02%
2021/11/17	1.3	18.30	0.4	18.27	18.26	0.9	20,162	0.00%
2021/11/16	0.2	18.18	11.5	18.23	18.20	-11.3	20,258	-0.06%
2021/11/15	0.2	18.18	55	18.19	18.16	-54.8	20,710	-0.26%
2021/11/12	0	0.00	54.6	18.02	18.00	-54.6	20,758	-0.26%
2021/11/11	7	17.85	0	0.00	17.83	7	20,945	0.03%
2021/11/10	0	0.00	7	17.93	17.98	-7	21,660	-0.03%
2021/11/09	0	0.00	55.8	18.01	17.95	-55.8	22,138	-0.25%
2021/11/08	3	17.72	6	17.75	17.76	-3	21,613	-0.01%
2021/11/05	2	17.63	27	17.54	17.65	-25	21,842	-0.11%
2021/11/03	0.9	17.39	1	17.39	17.39	-0.1	21,786	0.00%
2021/11/02	0	17.36	0	0.00	17.38	0	21,882	0.00%
2021/11/01	5	17.33	0	0.00	17.35	5	22,013	0.02%
2021/10/29	0	0.00	4	17.27	17.25	-4	22,273	-0.02%
2021/10/28	0.9	17.36	1	17.38	17.36	-0.1	22,322	0.00%
2021/10/27	6	17.31	16.1	17.34	17.40	-10.1	22,401	-0.04%
2021/10/26	0	0.00	6	17.29	17.29	-6	22,185	-0.03%
2021/10/25	3.2	17.10	50	16.97	17.11	-46.8	21,938	-0.21%
2021/10/22	0.5	17.08	4	17.10	17.09	-3.5	22,165	-0.02%
2021/10/21	50	17.21	0	0.00	17.02	50	22,176	0.23%
2021/10/20	0.6	17.13	1	17.12	17.10	-0.4	22,079	0.00%
2021/10/19	0.2	17.09	6.6	17.11	17.10	-6.4	22,052	-0.03%
2021/10/15	6	16.99	9	16.98	17.00	-3	22,038	-0.01%
2021/10/14	12.1	16.54	0	0.00	16.56	12.1	21,948	0.06%
2021/10/13	7	16.55	0	0.00	16.53	7	21,982	0.03%
2021/10/12	9	16.73	1	16.76	16.72	8	21,838	0.04%
2021/10/08	1	16.95	5	17.09	16.97	-4	21,957	-0.02%
2021/10/07	1.2	17.04	7	17.04	17.04	-5.8	22,440	-0.03%
2021/10/06	10.1	16.62	4	16.56	16.64	6.1	22,760	0.03%
2021/10/05	12.8	16.54	0	0.00	16.64	12.8	22,988	0.06%
2021/10/04	13.8	16.74	0	0.00	16.67	13.8	22,554	0.06%
2021/10/01	24.8	16.85	0	0.00	16.81	24.8	22,393	0.11%
2021/09/30	10.5	17.04	0	0.00	17.13	10.5	21,602	0.05%
2021/09/29	24.4	17.17	0	0.00	17.15	24.4	21,437	0.11%
2021/09/28	10.2	17.45	0	0.00	17.49	10.2	21,207	0.05%
2021/09/27	3	17.64	4.2	17.63	17.60	-1.2	21,287	-0.01%
2021/09/23	1	17.45	0	0.00	17.44	1	21,757	0.00%
2021/09/22	7	17.26	7	17.21	17.32	0	22,061	0.00%
2021/09/17	1	17.49	2	17.68	17.64	-1	21,532	0.00%
2021/09/16	22.1	17.51	1	17.50	17.52	21.1	21,742	0.10%
2021/09/15	1	17.57	0	0.00	17.59	1	21,670	0.00%
2021/09/14	0	0.00	0.2	17.70	17.70	-0.2	21,868	0.00%
2021/09/13	2	17.62	2	17.73	17.63	0	22,074	0.00%
2021/09/10	10.1	17.59	0	0.00	17.73	10.1	22,458	0.04%
2021/09/09	5	17.50	0	0.00	17.54	5	22,477	0.02%
2021/09/08	1	17.63	3	17.69	17.53	-2	22,527	-0.01%
2021/09/07	1.1	17.74	5	17.91	17.75	-3.9	22,347	-0.02%
2021/09/06	13	17.97	9	17.97	17.89	4	22,432	0.02%
2021/09/03	1	17.80	118	17.78	17.91	-117	22,256	-0.53%	大賣/鉅額交易
2021/09/02	3	17.73	19	17.81	17.67	-16	22,145	-0.07%
2021/09/01	1	17.61	5	17.67	17.76	-4	21,852	-0.02%
2021/08/31	0.5	17.46	1	17.44	17.55	-0.5	21,609	0.00%
2021/08/30	0	0.00	5	17.45	17.47	-5	21,793	-0.02%
2021/08/27	1.6	17.31	3	17.35	17.32	-1.5	21,880	-0.01%
2021/08/26	9	17.23	0	0.00	17.22	9	22,094	0.04%
2021/08/25	1	17.19	2	17.21	17.20	-1	22,174	0.00%
2021/08/24	0	0.00	2	17.11	17.06	-2	22,432	-0.01%
2021/08/23	2.2	16.84	0	0.00	17.03	2.2	23,019	0.01%
2021/08/20	5.2	16.61	0.1	16.50	16.57	5.1	23,224	0.02%
2021/08/19	13.5	16.68	3.5	16.67	16.63	10	23,161	0.04%
2021/08/18	9.1	16.82	0	0.00	17.02	9.1	22,591	0.04%
2021/08/17	21.4	17.02	4	16.96	16.95	17.4	22,622	0.08%
2021/08/16	19.4	17.58	1	17.58	17.58	18.4	22,120	0.08%
2021/08/13	22.1	17.81	1	17.80	17.77	21.1	21,684	0.10%
2021/08/12	3.2	17.98	2	18.01	17.97	1.2	21,271	0.01%
2021/08/11	11	17.96	0	0.00	17.97	11	21,493	0.05%
2021/08/10	18.1	18.13	6	18.10	18.08	12.1	21,854	0.06%
2021/08/09	6	18.19	0	0.00	18.19	6	22,606	0.03%
2021/08/06	3	18.29	2	18.31	18.32	1	23,340	0.00%
2021/08/05	2	18.36	4	18.39	18.42	-2	24,703	-0.01%
2021/08/04	4.3	18.18	18	18.23	18.26	-13.7	26,878	-0.05%
2021/08/03	0	0.00	1	18.08	18.11	-1	27,787	0.00%
2021/08/02	1	17.94	4	18.03	18.03	-3	28,229	-0.01%
2021/07/28	5	17.59	0	0.00	17.63	5	29,856	0.02%
2021/07/27	1	17.91	3.3	17.89	17.92	-2.3	30,755	-0.01%
2021/07/26	3	17.89	0	0.00	17.84	3	31,732	0.01%
2021/07/23	0	0.00	6	17.96	17.93	-6	32,699	-0.02%
2021/07/22	6	17.96	6	18.00	17.98	0	32,941	0.00%
2021/07/21	0	0.00	6	17.79	17.78	-6	33,388	-0.02%
2021/07/20	1.3	17.88	6	17.91	17.84	-4.7	34,570	-0.01%
2021/07/19	1	17.93	1	18.01	17.99	0	35,369	0.00%
2021/07/16	5.2	18.11	12	18.14	18.21	-6.8	35,712	-0.02%
2021/07/15	1	18.32	12	18.35	18.35	-11	35,881	-0.03%
2021/07/14	4.1	18.20	15	18.21	18.21	-10.9	35,831	-0.03%
2021/07/13	0	0.00	18.2	18.21	18.15	-18.2	35,605	-0.05%
2021/07/12	0	0.00	13.1	18.01	18.02	-13.1	35,526	-0.04%
2021/07/09	2	17.77	0	0.00	17.79	2	35,343	0.01%
2021/07/08	0	0.00	6	18.00	17.97	-6	36,069	-0.02%
2021/07/07	0	0.00	12	17.95	17.93	-12	36,338	-0.03%
2021/07/06	6	17.97	0	0.00	17.92	6	36,675	0.02%
2021/07/05	1.2	17.92	13	17.98	17.98	-11.8	37,057	-0.03%
2021/07/02	0.2	17.70	7.5	17.72	17.70	-7.3	37,477	-0.02%
2021/07/01	21	17.71	3	17.71	17.66	18	37,841	0.05%
2021/06/30	3	17.83	12	17.86	17.79	-9	38,713	-0.02%
2021/06/29	5	17.70	1	17.73	17.70	4	38,556	0.01%
2021/06/28	0	0.00	13	17.55	17.60	-13	38,680	-0.03%
2021/06/24	0	0.00	0.5	17.63	17.60	-0.5	39,913	0.00%
2021/06/23	0	0.00	3	17.35	17.61	-3	40,412	-0.01%
2021/06/22	4.4	17.28	2	17.30	17.24	2.4	40,591	0.01%
2021/06/21	6.2	17.39	0	0.00	17.35	6.2	40,800	0.02%
2021/06/18	2	17.76	73	17.82	17.73	-71	40,703	-0.17%
2021/06/17	4	17.70	0.2	17.72	17.79	3.8	40,946	0.01%
2021/06/16	0.7	17.80	0	0.00	17.74	0.7	41,523	0.00%
2021/06/15	10	17.80	10	17.80	17.82	0	42,004	0.00%
2021/06/11	0	0.00	18	17.68	17.65	-18	42,195	-0.04%
2021/06/10	1	17.59	27	17.60	17.63	-26	42,239	-0.06%
2021/06/09	3.2	17.33	1	17.30	17.34	2.2	42,127	0.01%
2021/06/08	2	17.45	6	17.45	17.41	-4	42,417	-0.01%
2021/06/07	1	17.20	6	17.41	17.46	-5	42,875	-0.01%
2021/06/04	17	17.40	51	17.43	17.45	-34	43,029	-0.08%
2021/06/03	0.2	17.53	21	17.58	17.55	-20.8	44,013	-0.05%
2021/06/02	0	0.00	7	17.55	17.45	-7	44,728	-0.02%
2021/06/01	4	17.69	2	17.66	17.62	2	45,561	0.00%
2021/05/31	2	17.46	42	17.56	17.62	-40	46,682	-0.09%
2021/05/28	0	0.00	38	17.31	17.34	-38	46,531	-0.08%
2021/05/27	5	16.99	7	17.03	17.13	-2	47,240	0.00%
2021/05/26	10.1	17.20	20	17.20	17.21	-9.9	49,168	-0.02%
2021/05/25	18	17.24	17	17.22	17.28	1	49,583	0.00%
2021/05/24	13.1	16.90	3	16.79	16.92	10.1	50,173	0.02%
2021/05/21	8	16.84	3	16.95	16.85	5	50,800	0.01%
2021/05/20	3	16.59	1	16.70	16.55	2	51,218	0.00%
2021/05/19	2	16.70	2	16.77	16.73	0	51,988	0.00%
2021/05/18	83	16.83	18	16.82	16.90	65	52,441	0.12%
2021/05/17	13.2	16.06	19.4	16.03	16.11	-6.2	53,067	-0.01%
2021/05/14	19.5	16.44	10	16.38	16.38	9.5	52,867	0.02%
2021/05/13	33.4	16.38	13	16.16	16.22	20.4	52,768	0.04%
2021/05/12	107.1	16.48	62	16.36	16.47	45.1	52,031	0.09%	大買/
2021/05/11	51.2	17.24	7	17.29	17.22	44.2	50,898	0.09%
2021/05/10	24.1	17.68	3.3	17.72	17.70	20.8	50,899	0.04%
2021/05/07	7	17.98	3.2	17.98	18.04	3.8	52,265	0.01%
2021/05/06	16.3	17.56	0.3	17.68	17.65	16	53,493	0.03%
2021/05/05	20.3	17.64	16	17.58	17.48	4.3	54,278	0.01%
2021/05/04	16.7	17.70	86	17.74	17.76	-69.3	56,203	-0.12%
2021/05/03	38	18.02	12	18.09	18.00	26	59,360	0.04%
2021/04/29	6	18.63	15	18.60	18.60	-9	61,756	-0.01%
2021/04/28	7	18.35	4	18.31	18.35	3	62,654	0.00%
2021/04/27	3	18.36	13	18.41	18.37	-10	64,005	-0.02%
2021/04/26	11	18.31	60.1	18.31	18.34	-49.1	64,712	-0.08%
2021/04/23	12	17.81	18	17.89	18.04	-6	64,353	-0.01%
2021/04/22	4.1	17.90	29	17.87	17.76	-24.9	64,900	-0.04%
2021/04/21	22	17.87	31	17.89	17.83	-9	65,398	-0.01%
2021/04/20	36	17.94	18	17.93	17.96	18	65,929	0.03%
2021/04/19	11	17.89	52	17.93	17.89	-41	67,508	-0.06%
2021/04/16	6	17.95	30	17.94	17.96	-24	68,449	-0.04%
2021/04/15	4	17.74	3	17.85	17.90	1	68,634	0.00%
2021/04/14	43.5	17.69	12	17.66	17.78	31.5	68,739	0.05%
2021/04/13	8	17.86	29.7	17.90	17.76	-21.7	68,907	-0.03%
2021/04/12	18.3	17.85	17	17.94	17.84	1.3	69,033	0.00%
2021/04/09	16.1	18.11	50	18.10	18.01	-33.9	69,125	-0.05%
2021/04/08	1.2	17.99	38	18.09	18.15	-36.8	68,801	-0.05%
2021/04/07	14	17.95	5	17.97	17.99	9	67,971	0.01%
2021/04/06	13.4	17.97	11	17.97	17.96	2.4	67,655	0.00%
2021/04/01	3	17.72	20	17.70	17.71	-17	66,875	-0.03%
2021/03/31	5	17.77	4	17.79	17.70	1	66,834	0.00%
2021/03/30	8.3	17.81	58	17.81	17.87	-49.7	66,445	-0.07%
2021/03/29	8	17.75	24.1	17.73	17.70	-16.1	65,761	-0.02%
2021/03/26	10	17.57	32	17.54	17.56	-22	65,339	-0.03%
2021/03/25	4	17.20	2	17.35	17.35	2	65,050	0.00%
2021/03/24	23	17.27	79	17.24	17.27	-56	64,893	-0.09%
2021/03/23	1	17.44	5	17.53	17.41	-4	64,779	-0.01%
2021/03/22	3	17.32	1.1	17.27	17.40	1.9	64,984	0.00%
2021/03/19	32.1	17.31	1	17.34	17.33	31.1	66,058	0.05%
2021/03/18	7	17.59	23.1	17.61	17.57	-16.1	67,552	-0.02%
2021/03/17	5.3	17.47	9	17.51	17.44	-3.7	70,413	-0.01%
2021/03/16	7.1	17.45	19	17.46	17.46	-11.9	72,674	-0.02%
2021/03/15	15.1	17.34	9	17.36	17.37	6.1	73,466	0.01%
2021/03/12	5.6	17.36	5	17.38	17.39	0.6	74,352	0.00%
2021/03/11	17	17.23	1	17.21	17.32	16	75,143	0.02%
2021/03/10	22.1	16.98	16	17.05	16.94	6.1	75,751	0.01%
2021/03/09	47.7	16.87	3.4	16.88	16.93	44.3	76,478	0.06%
2021/03/08	15.5	17.10	3	17.16	17.00	12.5	76,493	0.02%
2021/03/05	23.5	17.02	12	17.04	17.09	11.5	76,700	0.01%
2021/03/04	48.2	17.24	5	17.24	17.20	43.2	76,767	0.06%
2021/03/03	10.1	17.38	1	17.38	17.58	9.1	76,449	0.01%
2021/03/02	39.3	17.58	14	17.51	17.35	25.3	77,252	0.03%
2021/02/26	115.4	17.58	4	17.58	17.54	111.4	77,405	0.14%	大買/鉅額交易
2021/02/25	5.1	17.86	0	0.00	17.95	5.1	76,157	0.01%
2021/02/24	63.1	17.85	38	17.94	17.79	25.1	76,938	0.03%
2021/02/23	28.2	17.91	4	17.95	18.00	24.2	77,011	0.03%
2021/02/22	31.1	18.14	28	18.25	18.08	3.1	77,427	0.00%
2021/02/19	51.4	18.00	8	17.97	18.04	43.4	78,003	0.06%
2021/02/18	3.1	18.11	256	18.13	18.17	-253	78,249	-0.32%	大賣/鉅額交易
2021/02/17	63.7	18.12	35	18.16	18.13	28.7	78,754	0.04%
2021/02/05	3.3	17.61	12.3	17.66	17.61	-9	78,509	-0.01%
2021/02/04	14.7	17.56	0	0.00	17.46	14.7	78,852	0.02%
2021/02/03	10	17.65	18.3	17.70	17.62	-8.3	79,568	-0.01%
2021/02/02	14.2	17.52	47.6	17.55	17.55	-33.4	80,301	-0.04%
2021/02/01	29.5	16.85	13	16.79	17.13	16.5	80,067	0.02%
2021/01/29	139.3	17.11	26	16.93	16.83	113.3	80,013	0.14%	大買/鉅額交易
2021/01/28	75.2	17.27	0.5	17.36	17.16	74.7	78,716	0.09%
2021/01/27	45.4	17.64	2	17.59	17.61	43.4	77,716	0.06%
2021/01/26	79.5	17.64	29	17.58	17.51	50.5	77,631	0.06%
2021/01/25	123.5	17.98	10	17.79	17.90	113.5	74,619	0.15%	大買/鉅額交易
2021/01/22	317.9	18.59	208	18.53	18.50	109.9	68,426	0.16%	大買/大賣/鉅額交易
2021/01/21	280.3	17.85	31	17.74	18.00	249.3	63,601	0.39%	大買/鉅額交易
2021/01/20	15.4	17.47	123	17.50	17.39	-107.6	61,628	-0.17%	大賣/鉅額交易
2021/01/19	37	17.20	11	17.29	17.38	26	60,022	0.04%
2021/01/18	79.7	16.88	17	16.61	16.93	62.7	59,041	0.11%
2021/01/15	78	17.19	14.5	17.16	17.01	63.5	58,861	0.11%
2021/01/14	16	17.01	8	17.03	17.01	8	57,342	0.01%
2021/01/13	29.2	16.81	26	16.85	16.91	3.2	56,934	0.01%
2021/01/12	61.2	16.68	51	16.64	16.55	10.2	56,808	0.02%
2021/01/11	147	16.75	12	16.68	17.23	135	53,809	0.25%	大買/鉅額交易
2021/01/08	66	16.29	8	16.33	16.43	58	52,386	0.11%
2021/01/07	86.6	16.05	11	16.09	16.12	75.6	52,688	0.14%
2021/01/06	14.6	15.95	26	15.96	15.85	-11.4	53,630	-0.02%
2021/01/05	20.9	15.67	25.2	15.75	15.77	-4.3	52,877	-0.01%
2021/01/04	15.1	15.50	46.2	15.60	15.61	-31.1	53,579	-0.06%
2020/12/31	2.4	15.22	11.4	15.23	15.25	-9	54,191	-0.02%
2020/12/30	3	15.11	10	15.10	15.17	-7	56,374	-0.01%
2020/12/29	42.1	15.11	3	15.07	15.08	39.1	59,253	0.07%
2020/12/28	8	15.06	2	15.07	15.12	6	62,505	0.01%
2020/12/25	0.3	14.97	8	14.97	14.97	-7.7	66,196	-0.01%
2020/12/24	0.2	14.92	1.4	14.91	14.88	-1.2	70,374	0.00%
2020/12/23	11	14.80	27	14.81	14.85	-16	76,469	-0.02%
2020/12/22	35.1	14.87	10	14.89	14.76	25.1	83,657	0.03%
2020/12/21	4	14.83	6	14.86	14.90	-2	90,538	0.00%
2020/12/18	0	0.00	2	14.90	14.84	-2	100,035	0.00%
2020/12/17	18	14.86	1	14.84	14.87	17	112,824	0.02%
2020/12/16	12.1	14.84	0	0.00	14.85	12.1	130,406	0.01%
2020/12/15	76.1	14.75	0	0.00	14.67	76.1	153,437	0.05%
2020/12/14	83	14.86	0	0.00	14.83	83	173,134	0.05%
2020/12/11	150.4	15.05	20	15.03	15.02	130.4	191,121	0.07%	大買/鉅額交易
2020/12/10	95	15.34	52	15.19	15.30	43	167,046	0.03%