國泰台灣5G+ (00881)-合庫-台南券商分點個股進出

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
13,784張
產業
上市
953人加入追蹤

立即追蹤
本地時間:13:30(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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/05/21	0	0.00	1	22.18	22.19	-1	14,790	-0.01%
2024/05/20	0	0.00	6	22.14	22.20	-6	14,845	-0.04%
2024/05/16	0	0.00	3.5	22.39	22.31	-3.5	14,982	-0.02%
2024/05/15	0	0.00	1.1	22.13	22.15	-1.1	14,911	-0.01%
2024/05/14	0	0.00	4.4	21.83	22.01	-4.4	15,425	-0.03%
2024/05/13	0	0.00	1	21.85	21.78	-1	15,525	-0.01%
2024/05/10	1	21.60	31	21.57	21.66	-30	15,486	-0.19%
2024/05/09	0	0.00	1	21.73	21.70	-1	15,517	-0.01%
2024/05/07	0	0.00	5.8	21.45	21.47	-5.8	15,441	-0.04%
2024/05/06	0	0.00	34	21.33	21.36	-34	15,568	-0.22%
2024/05/03	2	21.02	1	21.18	20.94	1	15,471	0.01%
2024/05/02	2	20.77	0	0.00	20.82	2	15,747	0.01%
2024/04/29	0	0.00	3	21.07	21.04	-3	15,798	-0.02%
2024/04/25	6	20.39	1	20.56	20.37	5	15,916	0.03%
2024/04/24	5	20.48	1	20.50	20.77	4	15,937	0.03%
2024/04/22	2	19.88	8	19.89	19.71	-6	16,494	-0.04%
2024/04/19	9.1	20.06	1	20.12	20.01	8.1	16,563	0.05%
2024/04/17	2	20.75	6.2	20.83	20.86	-4.2	16,369	-0.03%
2024/04/16	6.8	20.64	2.1	20.73	20.65	4.7	16,335	0.03%
2024/04/15	3	21.25	5	21.29	21.29	-2	16,121	-0.01%
2024/04/12	1	21.84	1	21.79	21.79	0	16,083	0.00%
2024/04/11	0.3	21.73	1	21.76	21.79	-0.7	16,090	0.00%
2024/04/10	0.4	21.99	1	22.03	21.94	-0.6	16,169	0.00%
2024/04/09	0	0.00	1.1	21.89	21.98	-1.1	16,329	-0.01%
2024/04/08	0	0.00	2	21.70	21.68	-2	16,286	-0.01%
2024/04/03	0	0.00	1	21.63	21.66	-1	16,371	-0.01%
2024/04/02	0	0.00	20.3	21.69	21.71	-20.3	16,391	-0.12%
2024/04/01	2	21.35	5.1	21.36	21.33	-3.1	16,531	-0.02%
2024/03/29	0	0.00	11	21.48	21.46	-11	16,564	-0.07%
2024/03/28	0	0.00	13	21.34	21.45	-13	16,652	-0.08%
2024/03/26	5	20.87	21	21.01	21.06	-16	16,488	-0.10%
2024/03/25	0	0.00	5.4	21.25	21.24	-5.4	16,705	-0.03%
2024/03/22	0	0.00	6	21.25	21.34	-6	16,687	-0.04%
2024/03/21	0	0.00	14.2	21.09	21.20	-14.2	16,547	-0.09%
2024/03/20	0	0.00	7	20.87	20.68	-7	16,371	-0.04%
2024/03/19	0	0.00	4	20.82	20.83	-4	16,663	-0.02%
2024/03/18	1	20.62	0.9	20.77	20.79	0.1	16,596	0.00%
2024/03/15	0	0.00	4	20.51	20.42	-4	16,421	-0.02%
2024/03/14	3	20.41	2.1	20.41	20.43	0.9	16,176	0.01%
2024/03/13	12.1	20.75	0	0.00	20.68	12.1	16,061	0.08%
2024/03/12	0	0.00	12	20.50	20.70	-12	15,891	-0.08%
2024/03/11	0.1	20.35	8	20.39	20.36	-7.9	15,764	-0.05%
2024/03/08	7.1	20.69	32	20.52	20.42	-24.9	15,625	-0.16%
2024/03/07	0	0.00	3.8	20.36	20.30	-3.8	15,092	-0.03%
2024/03/06	2.4	19.67	8	19.96	19.99	-5.6	14,767	-0.04%
2024/03/05	1	19.66	22.3	19.78	19.78	-21.3	14,537	-0.15%
2024/03/01	2	19.10	0	0.00	19.09	2	14,042	0.01%
2024/02/29	0	0.00	4	19.12	19.17	-4	13,947	-0.03%
2024/02/27	4.8	19.27	0	0.00	19.16	4.8	13,803	0.03%
2024/02/26	0.1	19.19	10	19.21	19.26	-9.9	13,672	-0.07%
2024/02/23	1	19.17	26	19.12	19.15	-25	13,501	-0.19%
2024/02/22	0	0.00	5.1	18.93	18.97	-5.1	13,346	-0.04%
2024/02/21	12.7	18.71	2	18.74	18.71	10.7	13,128	0.08%
2024/02/20	6	18.83	2	18.81	18.83	4	13,257	0.03%
2024/02/19	7	18.64	1	18.65	18.65	6	13,171	0.05%
2024/02/16	0	0.00	27	18.71	18.70	-27	13,254	-0.20%
2024/02/15	0	0.00	68	18.87	18.81	-68	13,225	-0.51%
2024/02/05	0	0.00	12.1	18.08	18.11	-12.1	12,711	-0.09%
2024/02/02	1	17.94	0	0.00	18.00	1	12,531	0.01%
2024/01/31	1	17.95	0	0.00	17.92	1	12,578	0.01%
2024/01/30	0	0.00	6.4	18.15	18.15	-6.4	12,548	-0.05%
2024/01/29	0	0.00	11	18.05	18.06	-11	12,426	-0.09%
2024/01/25	0	0.00	1	18.00	18.02	-1	12,232	-0.01%
2024/01/24	0	0.00	7	17.89	17.85	-7	11,931	-0.06%
2024/01/22	0	0.00	24	17.82	17.82	-24	11,849	-0.20%
2024/01/19	0	0.00	9	17.48	17.57	-9	11,772	-0.08%
2024/01/18	11	17.00	0	0.00	17.01	11	11,561	0.10%
2024/01/17	27	17.12	4	17.11	16.97	23	11,465	0.20%
2024/01/16	22	17.98	0	0.00	17.94	22	11,181	0.20%
2024/01/15	2	18.12	3	18.13	18.10	-1	10,772	-0.01%
2024/01/11	7	18.00	0	0.00	18.00	7	10,600	0.07%
2024/01/10	2	17.93	0	0.00	17.90	2	10,527	0.02%
2024/01/09	4	18.02	1.5	17.99	17.96	2.5	10,434	0.02%
2024/01/08	20	17.99	0	0.00	17.95	20	10,398	0.19%
2024/01/05	25	17.96	0	0.00	17.91	25	10,305	0.24%
2024/01/04	8	17.98	0	0.00	17.97	8	10,228	0.08%
2024/01/03	7	18.06	8	17.96	17.98	-1	10,211	-0.01%
2024/01/02	7	18.38	0.7	18.44	18.29	6.3	9,927	0.06%
2023/12/29	0	0.00	18	18.52	18.52	-18	9,874	-0.18%
2023/12/28	3	18.49	56	18.47	18.46	-53	9,752	-0.54%
2023/12/27	2	18.41	84.5	18.38	18.49	-82.5	9,703	-0.85%
2023/12/26	0	0.00	35.9	18.25	18.26	-35.9	9,420	-0.38%
2023/12/25	15	18.14	4.3	18.12	18.14	10.7	9,260	0.12%
2023/12/22	0	0.00	3.8	18.03	18.04	-3.8	8,975	-0.04%
2023/12/20	0	0.00	6	18.04	18.05	-6	8,759	-0.07%
2023/12/15	0	0.00	3	18.11	18.03	-3	8,414	-0.04%
2023/12/14	0.3	18.00	26.5	18.00	18.01	-26.2	8,222	-0.32%
2023/12/13	0	0.00	26.7	17.76	17.78	-26.7	7,749	-0.34%
2023/12/11	0	0.00	27	17.61	17.62	-27	7,795	-0.35%
2023/12/07	0	0.00	5	17.48	17.49	-5	7,781	-0.06%
2023/12/06	0	0.00	5	17.55	17.55	-5	7,854	-0.06%
2023/12/05	0	0.00	0.3	17.52	17.50	-0.3	7,818	0.00%
2023/12/04	0	0.00	1	17.64	17.63	-1	7,763	-0.01%
2023/12/01	0	0.00	1.8	17.66	17.69	-1.8	7,818	-0.02%
2023/11/30	0	0.00	1.5	17.68	17.69	-1.5	7,820	-0.02%
2023/11/28	0	0.00	10	17.63	17.61	-10	7,726	-0.13%
2023/11/24	0	0.00	20	17.67	17.64	-20	7,616	-0.26%
2023/11/21	0	0.00	10	17.79	17.79	-10	7,633	-0.13%
2023/11/20	0	0.00	5	17.57	17.58	-5	7,513	-0.07%
2023/11/17	0	0.00	6	17.55	17.53	-6	7,461	-0.08%
2023/11/14	0	0.00	14	17.37	17.33	-14	7,237	-0.19%
2023/11/10	0	0.00	5	17.05	17.07	-5	7,180	-0.07%
2023/11/09	0	0.00	19.7	17.16	17.18	-19.7	7,271	-0.27%
2023/11/07	0	0.00	1	17.01	16.99	-1	7,284	-0.01%
2023/11/06	0	0.00	5	17.03	16.98	-5	7,417	-0.07%
2023/11/03	0	0.00	5	16.80	16.79	-5	7,365	-0.07%
2023/10/30	1	16.45	0	0.00	16.40	1	7,811	0.01%
2023/10/26	3.2	16.40	0	0.00	16.36	3.2	8,241	0.04%
2023/10/24	0	0.00	5	16.50	16.67	-5	8,648	-0.06%
2023/10/23	7.2	16.66	0	0.00	16.63	7.2	8,708	0.08%
2023/10/20	0.1	16.74	0	0.00	16.86	0.1	9,136	0.00%
2023/10/19	0	0.00	2	16.84	16.85	-2	9,178	-0.02%
2023/10/18	4.2	16.91	0	0.00	16.82	4.2	9,258	0.04%
2023/10/16	0.6	17.14	0	0.00	17.13	0.6	9,450	0.01%
2023/10/13	0	0.00	10	17.24	17.27	-10	9,745	-0.10%
2023/10/12	0	0.00	6	17.26	17.28	-6	9,979	-0.06%
2023/10/11	0	0.00	11	17.36	17.21	-11	10,485	-0.10%
2023/10/06	1	17.08	5	17.10	17.09	-4	11,075	-0.04%
2023/10/05	0	0.00	1	17.05	17.03	-1	11,359	-0.01%
2023/10/04	3	16.78	0	0.00	16.83	3	11,467	0.03%
2023/10/02	0	0.00	3	16.99	17.05	-3	11,625	-0.03%
2023/09/26	2	16.65	0	0.00	16.58	2	12,185	0.02%
2023/09/21	3	16.61	0	0.00	16.61	3	12,518	0.02%
2023/09/18	1.5	17.09	0	0.00	17.06	1.5	12,658	0.01%
2023/09/14	0	0.00	34	17.09	17.14	-34	12,844	-0.26%
2023/09/13	4	16.85	0	0.00	16.86	4	13,021	0.03%
2023/09/12	1	16.92	0	0.00	16.89	1	13,210	0.01%
2023/09/11	3.3	16.75	5	16.72	16.70	-1.7	13,595	-0.01%
2023/09/08	4	16.92	0	0.00	16.90	4	13,902	0.03%
2023/09/07	3	17.09	0	0.00	17.04	3	14,633	0.02%
2023/09/06	2	17.18	6.1	17.21	17.18	-4.1	14,850	-0.03%
2023/09/05	1	17.14	5	17.14	17.16	-4	14,939	-0.03%
2023/09/04	1	17.01	1	17.01	17.12	0	15,050	0.00%
2023/08/31	1	17.03	0	0.00	17.07	1	15,420	0.01%
2023/08/30	11	17.17	11	17.12	17.09	0	15,533	0.00%
2023/08/29	0	0.00	4	16.97	16.99	-4	15,816	-0.03%
2023/08/25	4.2	16.96	0	0.00	16.88	4.2	15,972	0.03%
2023/08/24	0	0.00	2	17.39	17.33	-2	16,169	-0.01%
2023/08/23	0	0.00	1	17.02	17.02	-1	16,323	-0.01%
2023/08/21	1.2	16.74	0	0.00	16.74	1.2	17,253	0.01%
2023/08/18	0.1	16.95	0	0.00	16.79	0.1	17,212	0.00%
2023/08/17	2	16.91	4.2	17.00	17.02	-2.2	17,062	-0.01%
2023/08/16	2.2	16.81	0	0.00	16.92	2.2	16,979	0.01%
2023/08/15	1	17.25	19	17.35	17.25	-18	17,041	-0.11%
2023/08/14	12	17.09	0	0.00	17.12	12	17,114	0.07%
2023/08/11	0	0.00	1	17.23	17.23	-1	17,097	-0.01%
2023/08/10	5.1	17.23	0	0.00	17.20	5.1	17,044	0.03%
2023/08/09	0	0.00	190.7	17.54	17.55	-190.7	16,913	-1.13%	大賣/鉅額交易
2023/08/08	192	17.60	94	17.54	17.62	98	16,904	0.58%	大買/
2023/08/07	0	0.00	21	17.62	17.76	-21	16,812	-0.12%
2023/08/04	0	17.45	0	0.00	17.44	0	16,742	0.00%
2023/08/02	0.6	17.50	0.2	17.47	17.47	0.4	16,610	0.00%
2023/08/01	10	17.92	2	17.92	17.92	8	16,399	0.05%
2023/07/31	1	18.21	11.2	18.21	17.84	-10.2	16,247	-0.06%
2023/07/28	0	0.00	33.4	18.01	18.06	-33.4	15,908	-0.21%
2023/07/27	0	0.00	18	18.03	17.92	-18	15,626	-0.12%
2023/07/26	1.1	17.96	3	17.96	17.91	-1.9	15,393	-0.01%
2023/07/25	0	0.00	35	18.05	17.98	-35	15,259	-0.23%
2023/07/24	1	17.84	7	17.78	17.88	-6	14,764	-0.04%
2023/07/21	164	17.36	86	17.31	17.65	78	14,599	0.53%	大買/
2023/07/19	1	17.88	0	0.00	17.68	1	14,575	0.01%
2023/07/18	1	18.09	6.8	17.92	17.90	-5.8	14,455	-0.04%
2023/07/17	5	17.89	27	17.85	17.85	-22	14,178	-0.16%
2023/07/14	0	0.00	41	17.81	17.83	-41	13,975	-0.29%
2023/07/13	1	17.78	100	17.68	17.59	-99	13,456	-0.74%
2023/07/12	1	17.28	2	17.30	17.31	-1	12,792	-0.01%
2023/07/11	0	0.00	13	17.09	17.11	-13	12,509	-0.10%
2023/07/10	10	16.88	0	0.00	16.79	10	12,464	0.08%
2023/07/07	1.1	16.80	56	16.86	16.84	-54.9	12,416	-0.44%
2023/07/06	13	17.11	0	0.00	16.93	13	12,291	0.11%
2023/07/05	2	17.25	3	17.23	17.22	-1	12,159	-0.01%
2023/07/04	0	0.00	42.8	17.26	17.30	-42.8	12,128	-0.35%
2023/07/03	0	0.00	2	17.10	17.08	-2	11,735	-0.02%
2023/06/30	0	0.00	4	16.75	16.82	-4	11,574	-0.03%
2023/06/29	1	16.77	0	0.00	16.76	1	11,565	0.01%
2023/06/27	10	16.68	11	16.79	16.67	-1	11,457	-0.01%
2023/06/26	12	16.85	41	16.85	16.82	-29	11,363	-0.26%
2023/06/21	14	16.92	16	17.00	16.98	-2	11,469	-0.02%
2023/06/20	0	0.00	6	16.94	16.96	-6	11,398	-0.05%
2023/06/19	2	16.99	4	17.08	17.11	-2	11,412	-0.02%
2023/06/16	0	0.00	6	17.06	17.05	-6	11,176	-0.05%
2023/06/15	2	17.09	4	17.08	17.11	-2	10,985	-0.02%
2023/06/14	0	0.00	14.4	16.94	16.97	-14.4	10,657	-0.14%
2023/06/13	1	16.89	47	16.86	16.92	-46	10,349	-0.44%
2023/06/12	5	16.53	19	16.54	16.51	-14	9,615	-0.15%
2023/06/09	0	0.00	58	16.34	16.37	-58	9,423	-0.62%
2023/06/08	3	16.17	21	16.27	16.17	-18	9,368	-0.19%
2023/06/07	0	0.00	6	16.27	16.38	-6	9,343	-0.06%
2023/06/06	1	16.12	0	0.00	16.15	1	9,051	0.01%
2023/06/05	0	0.00	6	16.19	16.13	-6	9,032	-0.07%
2023/06/02	0	0.00	2	16.23	16.18	-2	9,094	-0.02%
2023/06/01	5.2	15.96	2	15.99	16.01	3.2	9,022	0.04%
2023/05/31	5	16.12	11	16.08	16.13	-6	9,047	-0.07%
2023/05/30	0.3	16.12	3	16.19	16.18	-2.7	8,949	-0.03%
2023/05/29	0.1	16.10	34	16.15	16.12	-33.9	8,793	-0.39%
2023/05/26	2	15.88	38	15.85	15.91	-36	8,459	-0.43%
2023/05/25	10	15.47	5	15.46	15.50	5	7,882	0.06%
2023/05/24	0	0.00	1	15.21	15.25	-1	7,636	-0.01%
2023/05/23	5.2	15.27	0	0.00	15.27	5.2	7,618	0.07%
2023/05/19	0	15.26	8	15.28	15.28	-8	7,650	-0.10%
2023/05/18	0	0.00	1.8	15.21	15.20	-1.8	7,519	-0.02%
2023/05/17	0	0.00	4	15.05	15.05	-4	7,458	-0.05%
2023/05/15	4.1	14.72	0	0.00	14.74	4.1	7,419	0.05%
2023/05/11	1	14.83	0	0.00	14.79	1	7,506	0.01%
2023/05/10	2	14.90	0	0.00	14.88	2	7,696	0.03%
2023/05/09	1	14.97	0	0.00	15.01	1	7,685	0.01%
2023/05/08	1	15.00	0	0.00	15.00	1	7,741	0.01%
2023/05/04	4	14.84	0	0.00	14.86	4	7,939	0.05%
2023/05/03	0	0.00	2	14.82	14.83	-2	8,024	-0.02%
2023/05/02	2	14.83	0	0.00	14.85	2	8,105	0.02%
2023/04/27	3	14.62	0.8	14.67	14.60	2.2	8,397	0.03%
2023/04/26	3	14.52	12.3	14.48	14.52	-9.3	8,493	-0.11%
2023/04/25	23	14.70	0	0.00	14.57	23	8,517	0.27%
2023/04/21	12	14.95	2	14.89	14.88	10	8,340	0.12%
2023/04/20	0.1	15.00	0	0.00	14.98	0.1	8,322	0.00%
2023/04/19	7	15.02	0	0.00	15.01	7	8,376	0.08%
2023/04/18	3	15.06	3	15.10	15.09	0	8,312	0.00%
2023/04/17	0	0.00	1	15.15	15.15	-1	8,285	-0.01%
2023/04/14	4	15.21	4	15.12	15.22	0	8,273	0.00%
2023/04/13	3	15.14	8	15.17	15.10	-5	8,251	-0.06%
2023/04/12	3	15.22	0	0.00	15.23	3	8,137	0.04%
2023/04/11	0	0.00	3	15.27	15.25	-3	8,104	-0.04%
2023/04/10	3	15.23	0	0.00	15.24	3	8,171	0.04%
2023/04/07	1	15.29	0	0.00	15.24	1	8,165	0.01%
2023/04/06	2	15.26	0	0.00	15.24	2	8,107	0.02%
2023/03/31	0	0.00	5	15.44	15.38	-5	8,098	-0.06%
2023/03/30	0	0.00	14.5	15.32	15.32	-14.5	8,008	-0.18%
2023/03/29	0	0.00	2	15.15	15.17	-2	7,945	-0.03%
2023/03/28	0	0.00	1	15.16	15.16	-1	8,007	-0.01%
2023/03/27	2	15.35	1	15.41	15.33	1	7,964	0.01%
2023/03/22	0	0.00	4	15.23	15.24	-4	7,785	-0.05%
2023/03/20	1	14.94	5	14.91	14.91	-4	7,611	-0.05%
2023/03/17	1	14.95	6	14.95	14.97	-5	7,617	-0.07%
2023/03/16	1	14.76	3	14.73	14.74	-2	7,577	-0.03%
2023/03/14	1	14.78	0	0.00	14.75	1	7,566	0.01%
2023/03/13	1.2	14.79	19	14.76	14.93	-17.8	7,571	-0.24%
2023/03/10	11	14.86	1	14.90	14.87	10	7,480	0.13%
2023/03/09	0.6	15.15	13	15.15	15.13	-12.4	7,573	-0.16%
2023/03/08	14.1	15.14	1	15.14	15.15	13.1	7,596	0.17%
2023/03/07	1	15.21	15	15.20	15.25	-14	7,514	-0.19%
2023/03/06	2	15.16	10	15.07	15.12	-8	7,416	-0.11%
2023/03/03	2	14.92	1	14.92	14.92	1	7,237	0.01%
2023/03/02	0.7	14.91	0	0.00	14.90	0.7	7,254	0.01%
2023/03/01	5	14.66	0	0.00	14.93	5	7,229	0.07%
2023/02/24	1	14.70	0	0.00	14.70	1	7,110	0.01%
2023/02/22	1	14.57	0	0.00	14.61	1	7,134	0.01%
2023/02/20	1	14.78	0	0.00	14.76	1	7,433	0.01%
2023/02/17	0	0.00	4	14.70	14.74	-4	7,692	-0.05%
2023/02/16	0	0.00	15	14.82	14.86	-15	7,773	-0.19%
2023/02/15	1	14.71	0	0.00	14.71	1	8,110	0.01%
2023/02/14	0	0.00	1	14.96	14.97	-1	8,036	-0.01%
2023/02/10	10	14.96	0	0.00	14.97	10	8,122	0.12%
2023/02/08	0	0.00	12	14.91	14.94	-12	8,122	-0.15%
2023/02/06	2.6	14.73	0	0.00	14.70	2.6	8,017	0.03%
2023/02/02	0	0.00	13	14.88	14.88	-13	7,940	-0.16%
2023/02/01	1	14.60	0	0.00	14.64	1	7,786	0.01%
2023/01/31	1	14.54	2.4	14.68	14.53	-1.4	7,746	-0.02%
2023/01/30	1	14.65	25.6	14.63	14.67	-24.6	7,726	-0.32%
2023/01/17	0	0.00	1	14.42	14.41	-1	7,756	-0.01%
2023/01/16	2	14.47	3	14.42	14.40	-1	7,755	-0.01%
2023/01/13	0	0.00	1	14.34	14.34	-1	7,786	-0.01%
2023/01/12	0.7	14.30	0	0.00	14.30	0.7	7,868	0.01%
2023/01/11	3	14.32	1	14.33	14.34	2	7,960	0.03%
2023/01/09	1	14.20	1	14.16	14.23	0	8,198	0.00%
2023/01/06	2	13.83	2	13.85	13.83	0	8,176	0.00%
2023/01/05	12	13.67	0	0.00	13.66	12	8,299	0.14%
2023/01/03	2	13.41	2	13.52	13.67	0	8,789	0.00%
2022/12/30	0	0.00	8	13.62	13.55	-8	8,881	-0.09%
2022/12/29	6	13.41	0	0.00	13.48	6	8,962	0.07%
2022/12/28	13	13.50	3	13.55	13.50	10	9,133	0.11%
2022/12/27	0	0.00	3	13.73	13.74	-3	9,196	-0.03%
2022/12/26	4	13.66	0	0.00	13.68	4	9,320	0.04%
2022/12/23	12	13.67	0	0.00	13.67	12	9,553	0.13%
2022/12/22	0	0.00	7	13.87	13.85	-7	9,785	-0.07%
2022/12/21	8	13.72	0	0.00	13.69	8	10,201	0.08%
2022/12/20	8.1	13.83	0	0.00	13.68	8.1	10,374	0.08%
2022/12/19	1	13.91	0	0.00	13.96	1	10,768	0.01%
2022/12/16	13	13.97	7	14.05	14.03	6	11,049	0.05%
2022/12/13	0	0.00	6	14.24	14.14	-6	11,110	-0.05%
2022/12/12	6	14.15	0	0.00	14.18	6	11,188	0.05%
2022/12/09	0	0.00	4	14.25	14.29	-4	11,365	-0.04%
2022/12/08	4	14.09	0	0.00	14.10	4	11,352	0.04%
2022/12/07	4.1	14.26	3	14.41	14.25	1.1	11,458	0.01%
2022/12/06	0	0.00	3	14.53	14.42	-3	11,445	-0.03%
2022/12/02	2	14.66	10	14.67	14.67	-8	11,739	-0.07%
2022/11/30	1	14.38	0	0.00	14.45	1	11,773	0.01%
2022/11/29	8	14.13	9	14.22	14.29	-1	11,888	-0.01%
2022/11/28	3	14.22	4	14.30	14.24	-1	12,067	-0.01%
2022/11/25	1	14.48	0	0.00	14.49	1	12,322	0.01%
2022/11/24	0	0.00	2	14.43	14.53	-2	12,330	-0.02%
2022/11/23	2	14.41	1	14.37	14.34	1	12,294	0.01%
2022/11/18	0	0.00	3	14.50	14.34	-3	12,568	-0.02%
2022/11/17	3	14.20	2	14.32	14.40	1	12,549	0.01%
2022/11/16	5	14.29	4	14.36	14.36	1	12,512	0.01%
2022/11/15	1.5	14.29	21	14.04	14.33	-19.5	12,365	-0.16%
2022/11/14	6	13.87	1	13.82	13.86	5	12,084	0.04%
2022/11/11	0	0.00	5.1	13.75	13.74	-5.1	12,025	-0.04%
2022/11/10	5	13.13	0	0.00	13.15	5	11,709	0.04%
2022/11/07	1	12.75	2	12.71	12.76	-1	11,873	-0.01%
2022/11/03	2	12.50	0	0.00	12.56	2	11,927	0.02%
2022/11/01	1	12.61	0	0.00	12.57	1	11,987	0.01%
2022/10/31	0	0.00	14	12.50	12.52	-14	12,101	-0.12%
2022/10/28	2	12.33	0	0.00	12.30	2	12,211	0.02%
2022/10/27	1	12.44	0	0.00	12.46	1	12,256	0.01%
2022/10/26	3.1	12.28	3	12.24	12.29	0.1	12,369	0.00%
2022/10/25	1	12.28	0	0.00	12.25	1	12,355	0.01%
2022/10/24	1	12.70	0	0.00	12.52	1	12,126	0.01%
2022/10/21	2	12.51	0	0.00	12.45	2	12,116	0.02%
2022/10/20	5	12.36	1.5	12.44	12.52	3.5	12,047	0.03%
2022/10/19	1	12.66	0	0.00	12.60	1	11,973	0.01%
2022/10/18	2	12.77	0	0.00	12.74	2	11,909	0.02%
2022/10/17	1	12.52	2	12.65	12.65	-1	11,937	-0.01%
2022/10/13	9	12.46	160	12.50	12.42	-151	11,930	-1.27%	大賣/鉅額交易
2022/10/12	23	12.52	15	12.50	12.53	8	11,846	0.07%
2022/10/11	39.3	12.67	159	12.61	12.56	-119.7	11,820	-1.01%	大賣/鉅額交易
2022/10/05	0	0.00	20	13.35	13.32	-20	11,712	-0.17%
2022/10/03	26.2	12.60	0	0.00	12.60	26.2	11,642	0.23%
2022/09/30	3.1	12.64	1	12.68	12.74	2.1	11,687	0.02%
2022/09/29	4	12.98	0	0.00	12.82	4	11,704	0.03%
2022/09/28	13	12.92	1	12.92	12.85	12	11,624	0.10%
2022/09/27	203	13.22	5	13.20	13.20	198	11,473	1.73%	大買/鉅額交易
2022/09/26	16	13.28	33.7	13.29	13.17	-17.6	11,739	-0.15%
2022/09/23	21.3	13.55	0	0.00	13.52	21.3	11,915	0.18%
2022/09/22	6.5	13.62	0	0.00	13.65	6.5	11,970	0.05%
2022/09/21	6	13.84	0	0.00	13.82	6	11,918	0.05%
2022/09/20	0	0.00	10	13.95	13.96	-10	11,897	-0.08%
2022/09/19	3.5	13.87	10	13.89	13.84	-6.5	12,012	-0.05%
2022/09/16	6	13.91	0	0.00	13.89	6	12,038	0.05%
2022/09/14	2	14.00	0	0.00	14.04	2	12,704	0.02%
2022/09/13	3	14.26	0	0.00	14.28	3	12,659	0.02%
2022/09/12	0	0.00	2	14.23	14.19	-2	12,903	-0.02%
2022/09/08	3	13.88	0	0.00	13.95	3	13,206	0.02%
2022/09/07	6	13.81	12	13.82	13.81	-6	13,163	-0.05%
2022/09/06	1	14.07	0	0.00	14.03	1	13,093	0.01%
2022/09/05	3	14.02	0	0.00	14.03	3	13,137	0.02%
2022/09/02	15	14.06	0	0.00	14.03	15	13,245	0.11%
2022/09/01	9.5	14.19	0	0.00	14.16	9.5	13,100	0.07%
2022/08/31	2	14.32	0	0.00	14.49	2	12,834	0.02%
2022/08/30	21	14.31	0	0.00	14.38	21	12,871	0.16%
2022/08/29	4	14.29	0	0.00	14.28	4	12,919	0.03%
2022/08/25	0	0.00	22.5	14.55	14.61	-22.5	12,759	-0.18%
2022/08/24	6	14.49	1	14.49	14.50	5	12,919	0.04%
2022/08/23	2.1	14.57	2	14.55	14.54	0.1	13,028	0.00%
2022/08/22	1	14.73	0	0.00	14.72	1	13,138	0.01%
2022/08/18	2	14.80	0	0.00	14.90	2	13,211	0.02%
2022/08/17	0.1	14.96	0	0.00	14.98	0.1	13,218	0.00%
2022/08/16	0	0.00	21	15.00	14.98	-21	13,274	-0.16%
2022/08/15	1	15.18	2	15.18	15.22	-1	13,249	-0.01%
2022/08/12	6	15.05	1.2	15.05	15.06	4.8	13,173	0.04%
2022/08/11	0	0.00	0.1	14.97	14.96	-0.1	13,265	0.00%
2022/08/10	4	14.73	0	0.00	14.72	4	13,347	0.03%
2022/08/09	20	14.80	0.4	14.90	14.86	19.6	13,365	0.15%
2022/08/08	0	0.00	0.5	14.90	14.85	-0.5	13,472	0.00%
2022/08/05	2	14.87	1	14.90	14.90	1	13,577	0.01%
2022/08/03	1	14.48	0	0.00	14.51	1	13,767	0.01%
2022/08/02	2	14.38	2	14.34	14.43	0	14,030	0.00%
2022/08/01	4	14.65	0	0.00	14.66	4	14,102	0.03%
2022/07/29	1	14.68	0	0.00	14.68	1	14,264	0.01%
2022/07/28	0.3	14.62	0	0.00	14.59	0.3	14,348	0.00%
2022/07/27	1	14.38	0	0.00	14.56	1	14,332	0.01%
2022/07/26	0.1	14.45	1	14.45	14.46	-0.9	14,410	-0.01%
2022/07/25	0	0.00	1	14.60	14.63	-1	14,536	-0.01%
2022/07/22	3	14.70	1	14.71	14.68	2	14,811	0.01%
2022/07/21	2	14.68	0	0.00	14.70	2	15,551	0.01%
2022/07/20	3	14.48	2.4	14.50	14.39	0.6	15,668	0.00%
2022/07/19	0	0.00	7	14.29	14.27	-7	16,185	-0.04%
2022/07/18	4	14.32	15	14.32	14.31	-11	16,688	-0.07%
2022/07/15	1	14.21	1	14.11	14.21	0	16,789	0.00%
2022/07/14	3	13.95	1	13.94	13.96	2	16,882	0.01%
2022/07/13	13	13.83	1	13.89	13.85	12	17,012	0.07%
2022/07/12	1.2	13.50	1	13.48	13.48	0.2	17,008	0.00%
2022/07/11	3.2	13.82	0	0.00	13.80	3.2	17,665	0.02%
2022/07/08	0	0.00	2	13.96	13.90	-2	17,839	-0.01%
2022/07/07	0	0.00	6	13.59	13.74	-6	18,003	-0.03%
2022/07/06	2	13.34	0	0.00	13.24	2	18,312	0.01%
2022/07/05	8	13.51	0	0.00	13.56	8	19,491	0.04%
2022/07/04	3.1	13.53	12	13.54	13.45	-8.9	20,239	-0.04%
2022/07/01	27.9	13.77	0	0.00	13.58	27.9	20,803	0.13%
2022/06/30	28	14.15	77	14.15	14.09	-49	20,734	-0.24%
2022/06/29	4	14.46	0	0.00	14.45	4	20,720	0.02%
2022/06/28	3	14.62	0	0.00	14.57	3	20,721	0.01%
2022/06/27	3	14.74	7	14.75	14.73	-4	20,805	-0.02%
2022/06/24	5	14.51	0	0.00	14.45	5	20,899	0.02%
2022/06/23	16	14.44	1	14.57	14.40	15	21,038	0.07%
2022/06/22	18	14.79	2	14.90	14.69	16	20,678	0.08%
2022/06/21	1	14.98	2	15.05	15.09	-1	20,474	0.00%
2022/06/20	4	14.77	6	14.81	14.76	-2	20,491	-0.01%
2022/06/17	10.3	14.88	0	0.00	14.90	10.3	20,332	0.05%
2022/06/16	1	15.16	0	0.00	15.13	1	19,957	0.01%
2022/06/15	2	15.28	0.1	15.50	15.25	1.9	20,037	0.01%
2022/06/14	12	15.26	5.1	15.36	15.36	7	20,322	0.03%
2022/06/13	19.8	15.40	1	15.42	15.40	18.8	20,776	0.09%
2022/06/10	1	15.85	0	0.00	15.86	1	21,667	0.00%
2022/06/09	0.1	15.94	2	15.95	15.94	-2	22,024	-0.01%
2022/06/08	0.3	15.98	0	0.00	15.92	0.3	22,281	0.00%
2022/06/07	5.4	15.76	1	15.73	15.74	4.4	22,477	0.02%
2022/06/06	1	15.78	10	15.90	15.93	-9	22,863	-0.04%
2022/06/02	1	15.86	2	15.87	15.80	-1	24,122	0.00%
2022/06/01	0.3	16.01	16	15.97	15.96	-15.7	25,330	-0.06%
2022/05/31	2	15.92	5	15.76	15.95	-3	25,536	-0.01%
2022/05/30	1	15.64	1	15.68	15.77	0	25,459	0.00%
2022/05/27	0	0.00	5	15.41	15.42	-5	25,444	-0.02%
2022/05/26	18	15.16	0	0.00	15.13	18	25,554	0.07%
2022/05/25	1	15.19	0	0.00	15.32	1	25,883	0.00%
2022/05/24	7	15.25	0	0.00	15.15	7	26,567	0.03%
2022/05/19	4.2	15.30	5	15.24	15.32	-0.8	27,147	0.00%
2022/05/18	2	15.50	1	15.50	15.51	1	27,084	0.00%
2022/05/17	2	15.33	0	0.00	15.37	2	27,107	0.01%
2022/05/16	0	0.00	4	15.34	15.18	-4	27,197	-0.01%
2022/05/13	2	15.09	9	15.08	15.11	-7	27,422	-0.03%
2022/05/12	12	14.98	0	0.00	14.92	12	27,802	0.04%
2022/05/11	0.2	15.12	5	15.08	15.12	-4.8	27,620	-0.02%
2022/05/10	24	14.96	5	14.83	15.08	19	27,643	0.07%
2022/05/09	6	15.09	9	15.09	15.07	-3	27,519	-0.01%
2022/05/06	3	15.20	0	0.00	15.28	3	27,527	0.01%
2022/05/05	6	15.63	5	15.60	15.57	1	27,728	0.00%
2022/05/04	0.1	15.43	0	0.00	15.36	0.1	28,009	0.00%
2022/05/03	10	15.30	0	0.00	15.33	10	28,510	0.04%
2022/04/29	7	15.43	5	15.42	15.40	2	28,744	0.01%
2022/04/28	7	15.21	3.1	15.13	15.23	3.9	29,240	0.01%
2022/04/27	31	15.00	3	15.05	15.09	28	29,309	0.10%
2022/04/26	11	15.29	6	15.29	15.31	5	28,911	0.02%
2022/04/25	47.1	15.35	0	0.00	15.33	47.1	29,443	0.16%
2022/04/22	7	15.68	3	15.72	15.71	4	29,162	0.01%
2022/04/21	4.1	15.91	0	0.00	15.90	4.1	29,114	0.01%
2022/04/20	17	15.82	5	15.79	15.82	12	29,187	0.04%
2022/04/19	5	15.78	1	15.83	15.70	4	29,134	0.01%
2022/04/18	20	15.64	3	15.67	15.65	17	29,234	0.06%
2022/04/15	43.4	15.72	0	0.00	15.68	43.4	29,229	0.15%
2022/04/14	12	16.02	0	0.00	16.03	12	28,961	0.04%
2022/04/13	3	16.01	4	15.97	16.04	-1	29,199	0.00%
2022/04/12	36	15.68	2	15.67	15.70	34	29,207	0.12%
2022/04/11	90.2	15.80	4	15.70	15.69	86.2	28,947	0.30%
2022/04/08	49	16.04	0	0.00	16.04	49	27,781	0.18%
2022/04/07	85	16.19	0	0.00	16.11	85	26,888	0.32%
2022/04/06	14	16.36	1	16.43	16.41	13	26,149	0.05%
2022/04/01	34.1	16.59	0	0.00	16.64	34.1	25,797	0.13%
2022/03/31	2	16.83	0	0.00	16.81	2	25,776	0.01%
2022/03/30	2	16.88	0	0.00	16.88	2	25,933	0.01%
2022/03/29	5.1	16.74	0	0.00	16.73	5.1	26,083	0.02%
2022/03/28	17.7	16.73	6	16.73	16.78	11.7	25,972	0.04%
2022/03/25	4	16.99	0	0.00	16.98	4	25,883	0.02%
2022/03/24	6	16.95	0	0.00	16.95	6	25,834	0.02%
2022/03/23	0	0.00	2	16.99	16.95	-2	25,715	-0.01%
2022/03/22	7.1	16.79	0	0.00	16.80	7.1	25,757	0.03%
2022/03/21	5	16.87	0	0.00	16.83	5	25,675	0.02%
2022/03/18	16.1	16.72	0	0.00	16.73	16.1	25,632	0.06%
2022/03/17	5	16.69	8	16.68	16.78	-3	25,491	-0.01%
2022/03/16	45.1	16.11	4	16.13	16.15	41.1	25,130	0.16%
2022/03/15	80.5	16.16	1	16.13	16.11	79.5	24,577	0.32%
2022/03/14	17	16.53	4	16.50	16.50	13	23,695	0.05%
2022/03/11	6.4	16.72	0	0.00	16.68	6.4	23,398	0.03%
2022/03/10	9.1	16.88	3	16.77	16.90	6.1	23,247	0.03%
2022/03/09	33.9	16.42	0	0.00	16.42	33.9	23,071	0.15%
2022/03/08	87	16.38	4	16.27	16.22	83	22,900	0.36%
2022/03/07	82.4	16.79	30	16.81	16.75	52.4	21,843	0.24%
2022/03/04	50	17.24	3	17.22	17.22	47	20,768	0.23%
2022/03/03	4	17.50	0	0.00	17.45	4	20,607	0.02%
2022/03/02	5.1	17.42	0	0.00	17.42	5.1	20,814	0.02%
2022/03/01	6	17.55	0.2	17.57	17.53	5.9	20,657	0.03%
2022/02/25	29.3	17.25	6	17.25	17.23	23.3	20,648	0.11%
2022/02/24	70.5	17.37	43	17.30	17.24	27.5	20,455	0.13%
2022/02/23	4	17.63	0	0.00	17.71	4	19,855	0.02%
2022/02/22	23.8	17.59	3	17.61	17.62	20.8	20,062	0.10%
2022/02/18	37	17.85	0	0.00	17.87	37	19,934	0.19%
2022/02/17	3	17.93	3	17.88	17.90	0	20,115	0.00%
2022/02/16	1	17.92	6	17.90	17.91	-5	20,429	-0.02%
2022/02/15	13.1	17.66	5	17.73	17.63	8.1	20,841	0.04%
2022/02/14	27.6	17.67	1	17.70	17.65	26.6	20,557	0.13%
2022/02/11	4	18.04	0	0.00	18.06	4	20,227	0.02%
2022/02/10	12	17.99	7	18.08	18.12	5	20,784	0.02%
2022/02/09	48	17.82	0.3	18.00	17.95	47.7	20,838	0.23%
2022/02/08	27.6	17.77	4	17.80	17.79	23.6	21,179	0.11%
2022/02/07	22.9	17.67	0	0.00	17.67	22.9	21,046	0.11%
2022/01/26	40.8	17.73	2	17.77	17.69	38.8	20,705	0.19%
2022/01/25	143.3	17.81	4	17.81	17.81	139.3	20,540	0.68%	大買/鉅額交易
2022/01/24	10	17.84	21	17.77	18.05	-11	20,119	-0.05%
2022/01/21	59.2	17.90	11	17.91	17.84	48.2	19,919	0.24%
2022/01/20	13	18.16	6	18.18	18.17	7	19,337	0.04%
2022/01/19	75.1	18.24	1	18.29	18.20	74.1	19,241	0.38%
2022/01/18	70.1	18.54	0	0.00	18.42	70.1	19,116	0.37%
2022/01/17	18	18.98	21.5	19.01	19.06	-3.5	18,411	-0.02%
2022/01/14	24	18.71	0	0.00	18.78	24	18,099	0.13%
2022/01/13	58	18.86	1	18.92	18.88	57	17,753	0.32%
2022/01/12	4	18.78	0	0.00	18.80	4	17,639	0.02%
2022/01/11	10.3	18.70	1	18.75	18.75	9.3	17,639	0.05%
2022/01/10	20.3	18.66	10.1	18.73	18.83	10.2	17,562	0.06%
2022/01/07	24.1	18.86	41	18.97	18.83	-16.9	17,563	-0.10%
2022/01/06	50.1	19.08	8	19.02	19.01	42.1	17,197	0.24%
2022/01/05	4	19.35	2	19.35	19.32	2	17,072	0.01%
2022/01/04	2.1	19.21	17	19.23	19.26	-14.9	17,069	-0.09%
2022/01/03	13	19.10	9	19.02	18.97	4	16,901	0.02%
2021/12/30	4.2	18.98	22	19.03	18.99	-17.8	16,969	-0.10%
2021/12/29	0	0.00	17	19.02	19.02	-17	17,228	-0.10%
2021/12/28	7	18.93	19	18.92	18.96	-12	17,563	-0.07%
2021/12/27	10.2	18.82	61.5	18.78	18.80	-51.3	17,709	-0.29%
2021/12/24	7	18.66	13	18.66	18.60	-6	18,427	-0.03%
2021/12/23	6	18.54	42	18.56	18.54	-36	18,563	-0.19%
2021/12/22	0	0.00	9	18.41	18.43	-9	19,112	-0.05%
2021/12/21	0	0.00	12	18.22	18.36	-12	19,086	-0.06%
2021/12/20	5	18.14	10	18.16	18.15	-5	19,044	-0.03%
2021/12/17	0	0.00	5	18.32	18.31	-5	18,973	-0.03%
2021/12/16	1.5	18.30	14	18.33	18.37	-12.5	18,968	-0.07%
2021/12/15	7	18.13	6	18.15	18.12	1	19,418	0.01%
2021/12/14	5	18.08	1	18.08	18.10	4	19,484	0.02%
2021/12/13	6	18.37	6	18.33	18.29	0	19,581	0.00%
2021/12/09	7	18.33	14	18.33	18.34	-7	19,655	-0.04%
2021/12/08	0.2	18.42	36.5	18.49	18.39	-36.3	19,708	-0.18%
2021/12/07	2	18.18	0	0.00	18.28	2	19,621	0.01%
2021/12/06	2	18.29	10	18.35	18.31	-8	19,626	-0.04%
2021/12/03	1	18.36	22	18.36	18.34	-21	19,826	-0.11%
2021/12/02	10	18.34	20	18.38	18.35	-10	19,893	-0.05%
2021/12/01	8	18.13	1	18.00	18.23	7	20,062	0.03%
2021/11/30	3	18.06	10	18.05	17.95	-7	20,299	-0.03%
2021/11/29	1.1	17.68	4	17.77	17.83	-2.9	20,539	-0.01%
2021/11/26	15.2	17.87	1	17.79	17.79	14.2	20,726	0.07%
2021/11/25	0.1	18.08	4	18.10	18.09	-3.9	20,586	-0.02%
2021/11/24	1	18.02	1	18.11	18.06	0	20,669	0.00%
2021/11/23	1	18.15	6	18.19	18.16	-5	20,564	-0.02%
2021/11/22	0.3	18.43	3	18.45	18.40	-2.7	20,589	-0.01%
2021/11/19	1.1	18.45	12.9	18.47	18.45	-11.8	20,531	-0.06%
2021/11/18	0	0.00	17	18.36	18.37	-17	20,303	-0.08%
2021/11/17	0	0.00	16	18.28	18.26	-16	20,162	-0.08%
2021/11/16	3.3	18.20	10	18.24	18.20	-6.8	20,258	-0.03%
2021/11/15	1	18.18	58	18.18	18.16	-57	20,710	-0.28%
2021/11/12	2	18.04	35	18.08	18.00	-33	20,758	-0.16%
2021/11/11	0	0.00	32	17.87	17.83	-32	20,945	-0.15%
2021/11/10	0	0.00	3	17.95	17.98	-3	21,660	-0.01%
2021/11/09	2	17.96	9	18.01	17.95	-7	22,138	-0.03%
2021/11/08	0	0.00	14	17.75	17.76	-14	21,613	-0.06%
2021/11/05	2	17.50	56	17.54	17.65	-54	21,842	-0.25%
2021/11/04	0.2	17.42	1	17.41	17.39	-0.9	21,743	0.00%
2021/11/03	0	0.00	1	17.40	17.39	-1	21,786	0.00%
2021/11/02	1	17.40	2	17.52	17.38	-1	21,882	0.00%
2021/11/01	0	0.00	5	17.36	17.35	-5	22,013	-0.02%
2021/10/29	10.1	17.25	0.1	17.27	17.25	10	22,273	0.04%
2021/10/28	5.3	17.38	9	17.35	17.36	-3.7	22,322	-0.02%
2021/10/27	2	17.33	6	17.31	17.40	-4	22,401	-0.02%
2021/10/26	2.2	17.25	8.8	17.30	17.29	-6.6	22,185	-0.03%
2021/10/25	0	0.00	2	17.04	17.11	-2	21,938	-0.01%
2021/10/22	0	0.00	15	17.10	17.09	-15	22,165	-0.07%
2021/10/21	3	17.18	0	0.00	17.02	3	22,176	0.01%
2021/10/20	0	0.00	1	17.14	17.10	-1	22,079	0.00%
2021/10/19	1	16.97	22.4	17.09	17.10	-21.4	22,052	-0.10%
2021/10/18	4	16.91	0	0.00	16.87	4	22,080	0.02%
2021/10/15	0	0.00	25	16.95	17.00	-25	22,038	-0.11%
2021/10/14	10.1	16.58	0	0.00	16.56	10.1	21,948	0.05%
2021/10/13	30.6	16.56	8	16.56	16.53	22.6	21,982	0.10%
2021/10/12	16.3	16.70	0	0.00	16.72	16.3	21,838	0.07%
2021/10/08	9	17.03	0	0.00	16.97	9	21,957	0.04%
2021/10/07	3	17.04	9	17.02	17.04	-6	22,440	-0.03%
2021/10/06	21.1	16.63	3	16.61	16.64	18.1	22,760	0.08%
2021/10/05	31.6	16.47	0	0.00	16.64	31.6	22,988	0.14%
2021/10/04	51.3	16.73	0	0.00	16.67	51.3	22,554	0.23%
2021/10/01	64.8	16.85	0	0.00	16.81	64.8	22,393	0.29%
2021/09/30	28.2	17.05	0	0.00	17.13	28.2	21,602	0.13%
2021/09/29	48.7	17.13	4	17.13	17.15	44.7	21,437	0.21%
2021/09/28	5.2	17.45	0	0.00	17.49	5.2	21,207	0.02%
2021/09/27	0.2	17.61	1	17.59	17.60	-0.9	21,287	0.00%
2021/09/24	20.2	17.53	6	17.55	17.55	14.2	21,310	0.07%
2021/09/23	4	17.41	2	17.41	17.44	2	21,757	0.01%
2021/09/22	29.5	17.24	0	0.00	17.32	29.5	22,061	0.13%
2021/09/17	5.1	17.52	10	17.50	17.64	-4.9	21,532	-0.02%
2021/09/16	8.3	17.50	0	0.00	17.52	8.3	21,742	0.04%
2021/09/15	2	17.60	4	17.59	17.59	-2	21,670	-0.01%
2021/09/13	1.8	17.68	0	0.00	17.63	1.8	22,074	0.01%
2021/09/10	0	0.00	1	17.72	17.73	-1	22,458	0.00%
2021/09/09	1	17.45	1	17.50	17.54	0	22,477	0.00%
2021/09/08	21.1	17.56	1	17.48	17.53	20.1	22,527	0.09%
2021/09/07	4	17.70	13	17.76	17.75	-9	22,347	-0.04%
2021/09/06	1	18.02	66.1	17.96	17.89	-65.1	22,432	-0.29%
2021/09/03	1	17.76	90	17.89	17.91	-89	22,256	-0.40%
2021/09/02	2.1	17.70	5	17.87	17.67	-2.9	22,145	-0.01%
2021/09/01	1	17.75	19	17.73	17.76	-18	21,852	-0.08%
2021/08/31	1	17.30	0	0.00	17.55	1	21,609	0.00%
2021/08/30	2	17.40	3	17.45	17.47	-1	21,793	0.00%
2021/08/27	0.5	17.33	1	17.30	17.32	-0.5	21,880	0.00%
2021/08/26	4.2	17.27	0	0.00	17.22	4.2	22,094	0.02%
2021/08/25	6.2	17.19	6	17.16	17.20	0.2	22,174	0.00%
2021/08/24	1.2	17.12	0	0.00	17.06	1.2	22,432	0.01%
2021/08/23	0.2	16.98	2	17.03	17.03	-1.8	23,019	-0.01%
2021/08/20	36.3	16.63	8	16.47	16.57	28.3	23,224	0.12%
2021/08/19	47.8	16.71	0	0.00	16.63	47.8	23,161	0.21%
2021/08/18	32.1	16.76	9	16.73	17.02	23.1	22,591	0.10%
2021/08/17	14.1	17.01	5	16.98	16.95	9.1	22,622	0.04%
2021/08/16	43.5	17.59	6	17.65	17.58	37.5	22,120	0.17%
2021/08/13	22.5	17.83	0.1	17.81	17.77	22.4	21,684	0.10%
2021/08/12	16.5	18.03	0	0.00	17.97	16.5	21,271	0.08%
2021/08/11	54	17.95	1	17.93	17.97	53	21,493	0.25%
2021/08/10	15	18.11	0	0.00	18.08	15	21,854	0.07%
2021/08/09	18.2	18.15	2	18.15	18.19	16.2	22,606	0.07%
2021/08/06	0	0.00	1	18.30	18.32	-1	23,340	0.00%
2021/08/05	7	18.42	20.2	18.40	18.42	-13.2	24,703	-0.05%
2021/08/04	6	18.24	14	18.24	18.26	-8	26,878	-0.03%
2021/08/03	11	18.09	7	18.10	18.11	4	27,787	0.01%
2021/08/02	0	0.00	2.2	18.00	18.03	-2.2	28,229	-0.01%
2021/07/30	0	0.00	5	17.88	17.83	-5	28,625	-0.02%
2021/07/29	1	17.86	0	0.00	17.92	1	29,056	0.00%
2021/07/28	21	17.54	8	17.55	17.63	13	29,856	0.04%
2021/07/27	1	17.95	1	17.94	17.92	0	30,755	0.00%
2021/07/26	1.1	17.90	1	17.89	17.84	0.1	31,732	0.00%
2021/07/23	2.2	17.98	27	18.05	17.93	-24.8	32,699	-0.08%
2021/07/22	0	0.00	6	17.99	17.98	-6	32,941	-0.02%
2021/07/21	8.2	17.83	1	17.92	17.78	7.2	33,388	0.02%
2021/07/20	3	17.84	19	17.88	17.84	-16	34,570	-0.05%
2021/07/19	2	18.04	4	17.95	17.99	-2	35,369	-0.01%
2021/07/16	2.1	18.12	8	18.19	18.21	-5.9	35,712	-0.02%
2021/07/15	1	18.34	33	18.33	18.35	-32	35,881	-0.09%
2021/07/14	2	18.22	6	18.22	18.21	-4	35,831	-0.01%
2021/07/13	2	18.18	55	18.22	18.15	-53	35,605	-0.15%
2021/07/12	0.2	18.01	19	17.99	18.02	-18.8	35,526	-0.05%
2021/07/09	8	17.77	0	0.00	17.79	8	35,343	0.02%
2021/07/08	14	17.94	13	18.00	17.97	1	36,069	0.00%
2021/07/07	7	17.97	24	17.91	17.93	-17	36,338	-0.05%
2021/07/06	2.1	17.96	10	17.97	17.92	-7.9	36,675	-0.02%
2021/07/05	0	0.00	66.4	17.95	17.98	-66.4	37,057	-0.18%
2021/07/02	0.1	17.67	4	17.68	17.70	-3.9	37,477	-0.01%
2021/07/01	2	17.69	9	17.72	17.66	-7	37,841	-0.02%
2021/06/30	5.1	17.85	10	17.86	17.79	-4.9	38,713	-0.01%
2021/06/29	32	17.71	1	17.72	17.70	31	38,556	0.08%
2021/06/28	3	17.53	1	17.55	17.60	2	38,680	0.01%
2021/06/25	15	17.70	5	17.75	17.61	10	39,399	0.03%
2021/06/24	0	0.00	2	17.68	17.60	-2	39,913	-0.01%
2021/06/23	10	17.50	13	17.49	17.61	-3	40,412	-0.01%
2021/06/22	19	17.26	13	17.33	17.24	6	40,591	0.01%
2021/06/21	5.2	17.35	0	0.00	17.35	5.2	40,800	0.01%
2021/06/18	2	17.81	12.3	17.78	17.73	-10.3	40,703	-0.03%
2021/06/17	1	17.75	18	17.70	17.79	-17	40,946	-0.04%
2021/06/16	0	0.00	13	17.78	17.74	-13	41,523	-0.03%
2021/06/15	43	17.80	15	17.83	17.82	28	42,004	0.07%
2021/06/11	0	0.00	6	17.68	17.65	-6	42,195	-0.01%
2021/06/10	0	0.00	12	17.58	17.63	-12	42,239	-0.03%
2021/06/09	13	17.33	0	0.00	17.34	13	42,127	0.03%
2021/06/08	0	0.00	4	17.46	17.41	-4	42,417	-0.01%
2021/06/07	4	17.25	8	17.39	17.46	-4	42,875	-0.01%
2021/06/04	0	0.00	8	17.42	17.45	-8	43,029	-0.02%
2021/06/03	0	0.00	24	17.59	17.55	-24	44,013	-0.05%
2021/06/02	5	17.44	15	17.55	17.45	-10	44,728	-0.02%
2021/06/01	1	17.62	3	17.73	17.62	-2	45,561	0.00%
2021/05/31	2.1	17.45	13	17.53	17.62	-10.9	46,682	-0.02%
2021/05/28	12	17.30	8	17.32	17.34	4	46,531	0.01%
2021/05/27	13.1	17.08	5	17.13	17.13	8.1	47,240	0.02%
2021/05/26	13	17.22	16	17.25	17.21	-3	49,168	-0.01%
2021/05/25	1	17.20	33	17.23	17.28	-32	49,583	-0.06%
2021/05/24	2.1	16.82	3	16.93	16.92	-0.9	50,173	0.00%
2021/05/21	9	16.79	6	16.81	16.85	3	50,800	0.01%
2021/05/20	18	16.58	10	16.68	16.55	8	51,218	0.02%
2021/05/19	21	16.84	1	16.92	16.73	20	51,988	0.04%
2021/05/18	16.1	16.68	64	16.50	16.90	-48	52,441	-0.09%
2021/05/17	50.1	15.98	23	15.92	16.11	27.1	53,067	0.05%
2021/05/14	79	16.36	7	16.50	16.38	72	52,867	0.14%
2021/05/13	126	16.21	16	16.44	16.22	110	52,768	0.21%	大買/鉅額交易
2021/05/12	156.4	16.51	21	16.46	16.47	135.4	52,031	0.26%	大買/鉅額交易
2021/05/11	38.5	17.24	69	17.21	17.22	-30.5	50,898	-0.06%
2021/05/10	33.8	17.71	11	17.68	17.70	22.8	50,899	0.04%
2021/05/07	2	17.99	8	18.01	18.04	-6	52,265	-0.01%
2021/05/06	5	17.49	1	17.65	17.65	4	53,493	0.01%
2021/05/05	32.2	17.60	2	17.81	17.48	30.2	54,278	0.06%
2021/05/04	45	17.70	6	17.68	17.76	39	56,203	0.07%
2021/05/03	59	18.03	40	18.12	18.00	19	59,360	0.03%
2021/04/29	2	18.55	117	18.61	18.60	-115	61,756	-0.19%	大賣/鉅額交易
2021/04/28	6	18.33	4	18.34	18.35	2	62,654	0.00%
2021/04/27	9	18.38	16	18.43	18.37	-7	64,005	-0.01%
2021/04/26	8.1	18.30	74.2	18.29	18.34	-66.1	64,712	-0.10%
2021/04/23	7	17.96	42	18.00	18.04	-35	64,353	-0.05%
2021/04/22	21	17.84	38	17.91	17.76	-17	64,900	-0.03%
2021/04/21	14	17.86	4	17.86	17.83	10	65,398	0.02%
2021/04/20	1	17.91	17	17.95	17.96	-16	65,929	-0.02%
2021/04/19	17	17.90	28	17.89	17.89	-11	67,508	-0.02%
2021/04/16	8	17.94	14	17.94	17.96	-6	68,449	-0.01%
2021/04/15	6	17.74	79	17.77	17.90	-73	68,634	-0.11%
2021/04/14	21	17.64	1.1	17.76	17.78	19.9	68,739	0.03%
2021/04/13	14	17.83	5	17.87	17.76	9	68,907	0.01%
2021/04/12	40	17.87	13	17.88	17.84	27	69,033	0.04%
2021/04/09	24	18.08	19	18.07	18.01	5	69,125	0.01%
2021/04/08	4.1	18.01	33	18.04	18.15	-28.9	68,801	-0.04%
2021/04/07	19	17.94	10.8	17.97	17.99	8.2	67,971	0.01%
2021/04/06	44	17.97	50.5	17.97	17.96	-6.5	67,655	-0.01%
2021/04/01	22.3	17.74	5	17.73	17.71	17.3	66,875	0.03%
2021/03/31	18.1	17.74	5	17.72	17.70	13.1	66,834	0.02%
2021/03/30	6	17.72	23	17.79	17.87	-17	66,445	-0.03%
2021/03/29	7.3	17.74	22	17.75	17.70	-14.8	65,761	-0.02%
2021/03/26	15	17.49	25	17.47	17.56	-10	65,339	-0.02%
2021/03/25	1	17.17	23	17.21	17.35	-22	65,050	-0.03%
2021/03/24	12	17.32	3	17.29	17.27	9	64,893	0.01%
2021/03/23	2	17.46	6.4	17.51	17.41	-4.4	64,779	-0.01%
2021/03/22	12.1	17.27	51	17.32	17.40	-39	64,984	-0.06%
2021/03/19	32.1	17.36	3	17.30	17.33	29.1	66,058	0.04%
2021/03/18	1	17.58	17	17.63	17.57	-16	67,552	-0.02%
2021/03/17	37	17.51	31	17.53	17.44	6	70,413	0.01%
2021/03/16	12.2	17.43	10	17.44	17.46	2.2	72,674	0.00%
2021/03/15	5.2	17.36	107	17.31	17.37	-101.8	73,466	-0.14%	大賣/鉅額交易
2021/03/12	6	17.44	79	17.40	17.39	-73	74,352	-0.10%
2021/03/11	1.2	17.31	4	17.19	17.32	-2.8	75,143	0.00%
2021/03/10	113.5	17.07	14	16.99	16.94	99.5	75,751	0.13%	大買/
2021/03/09	87.2	16.86	212.2	16.90	16.93	-125	76,478	-0.16%	大賣/鉅額交易
2021/03/08	53	17.09	6	17.11	17.00	47	76,493	0.06%
2021/03/05	113.1	17.03	3	16.95	17.09	110.1	76,700	0.14%	大買/鉅額交易
2021/03/04	86.3	17.28	2	17.17	17.20	84.3	76,767	0.11%
2021/03/03	13.2	17.42	16	17.40	17.58	-2.8	76,449	0.00%
2021/03/02	69	17.52	9	17.59	17.35	60	77,252	0.08%
2021/02/26	84.5	17.56	12	17.61	17.54	72.5	77,405	0.09%
2021/02/25	8	17.93	21	17.90	17.95	-13	76,157	-0.02%
2021/02/24	34	17.85	15	17.95	17.79	19	76,938	0.02%
2021/02/23	59.1	17.88	51	18.00	18.00	8.1	77,011	0.01%
2021/02/22	57	18.17	73	18.12	18.08	-16	77,427	-0.02%
2021/02/19	19.2	17.98	8	18.03	18.04	11.2	78,003	0.01%
2021/02/18	35	18.13	50	18.11	18.17	-15	78,249	-0.02%
2021/02/17	277.9	18.15	77	18.13	18.13	200.9	78,754	0.26%	大買/鉅額交易
2021/02/05	12.2	17.67	13	17.62	17.61	-0.8	78,509	0.00%
2021/02/04	33	17.45	25	17.47	17.46	8	78,852	0.01%
2021/02/03	39	17.66	17	17.61	17.62	22	79,568	0.03%
2021/02/02	43	17.55	71	17.55	17.55	-28	80,301	-0.03%
2021/02/01	15	16.87	8	16.85	17.13	7	80,067	0.01%
2021/01/29	68	17.03	25	16.92	16.83	43	80,013	0.05%
2021/01/28	86	17.23	136	17.20	17.16	-50	78,716	-0.06%	大賣/
2021/01/27	73	17.60	15	17.65	17.61	58	77,716	0.07%
2021/01/26	223.1	17.61	60	17.68	17.51	163.1	77,631	0.21%	大買/鉅額交易
2021/01/25	282	17.92	127	17.90	17.90	155	74,619	0.21%	大買/大賣/鉅額交易
2021/01/22	215.2	18.35	64	18.45	18.50	151.2	68,426	0.22%	大買/鉅額交易
2021/01/21	91	17.79	68	17.83	18.00	23	63,601	0.04%
2021/01/20	83	17.45	15	17.44	17.39	68	61,628	0.11%
2021/01/19	50.5	17.25	11	17.37	17.38	39.5	60,022	0.07%
2021/01/18	60	16.81	103	16.72	16.93	-43	59,041	-0.07%	大賣/
2021/01/15	59	17.13	11	17.29	17.01	48	58,861	0.08%
2021/01/14	105.1	17.00	22	17.01	17.01	83.1	57,342	0.14%	大買/
2021/01/13	31	16.82	2	16.83	16.91	29	56,934	0.05%
2021/01/12	66	16.66	13	16.66	16.55	53	56,808	0.09%
2021/01/11	54	16.85	18	17.08	17.23	36	53,809	0.07%
2021/01/08	22	16.30	8	16.28	16.43	14	52,386	0.03%
2021/01/07	7.5	16.07	5	16.09	16.12	2.5	52,688	0.00%
2021/01/06	27.1	15.95	23	15.90	15.85	4.1	53,630	0.01%
2021/01/05	17.1	15.67	29	15.74	15.77	-11.9	52,877	-0.02%
2021/01/04	37	15.53	0	0.00	15.61	37	53,579	0.07%
2020/12/31	31	15.23	10	15.21	15.25	21	54,191	0.04%
2020/12/30	14	15.07	1	15.10	15.17	13	56,374	0.02%
2020/12/29	6	15.10	6	15.08	15.08	0	59,253	0.00%
2020/12/28	38	15.06	0	0.00	15.12	38	62,505	0.06%
2020/12/25	2	14.97	19	14.94	14.97	-17	66,196	-0.03%
2020/12/24	6	14.90	0	0.00	14.88	6	70,374	0.01%
2020/12/23	5	14.79	1	14.83	14.85	4	76,469	0.01%
2020/12/22	30	14.79	6	14.85	14.76	24	83,657	0.03%
2020/12/21	15	14.81	0	0.00	14.90	15	90,538	0.02%
2020/12/18	12	14.87	0	0.00	14.84	12	100,035	0.01%
2020/12/17	31	14.89	0	0.00	14.87	31	112,824	0.03%
2020/12/16	16	14.85	16	14.86	14.85	0	130,406	0.00%
2020/12/15	65	14.74	15	14.76	14.67	50	153,437	0.03%
2020/12/14	104	14.86	2	14.87	14.83	102	173,134	0.06%	大買/鉅額交易
2020/12/11	230.2	15.06	11	15.02	15.02	219.2	191,121	0.11%	大買/鉅額交易
2020/12/10	150	15.29	15	15.25	15.30	135	167,046	0.08%	大買/鉅額交易