國泰台灣5G+ (00881)-群益金鼎-嘉義券商分點個股進出

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
21.66
漲跌
▼0.04
漲幅
-0.18%
成交量
5,666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－群益金鼎-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/05/10	2	21.62	1	21.64	21.66	1	15,486	0.01%
2024/05/07	0	0.00	2	21.45	21.47	-2	15,441	-0.01%
2024/05/06	0	0.00	1	21.32	21.36	-1	15,568	-0.01%
2024/05/02	1.2	20.78	0	0.00	20.82	1.2	15,747	0.01%
2024/04/29	0	0.00	0.5	21.11	21.04	-0.5	15,798	0.00%
2024/04/26	0	0.00	2.1	20.80	20.72	-2.1	15,804	-0.01%
2024/04/24	0	0.00	42	20.42	20.77	-42	15,937	-0.26%
2024/04/23	0	0.00	14	19.94	19.95	-14	16,085	-0.09%
2024/04/22	14.1	19.77	2	19.92	19.71	12.1	16,494	0.07%
2024/04/19	15.3	19.91	5	20.15	20.01	10.3	16,563	0.06%
2024/04/18	0	0.00	2	20.64	21.00	-2	16,239	-0.01%
2024/04/17	0	0.00	44	20.84	20.86	-44	16,369	-0.27%
2024/04/16	5	20.57	2	20.55	20.65	3	16,335	0.02%
2024/04/15	22	21.40	1	21.33	21.29	21	16,121	0.13%
2024/04/12	0	0.00	2	21.87	21.79	-2	16,083	-0.01%
2024/04/11	0	0.00	1	21.78	21.79	-1	16,090	-0.01%
2024/04/10	20	21.97	0	0.00	21.94	20	16,169	0.12%
2024/04/09	0	0.00	3	21.92	21.98	-3	16,329	-0.02%
2024/04/08	0	0.00	21	21.70	21.68	-21	16,286	-0.13%
2024/04/03	5	21.59	2	21.65	21.66	3	16,371	0.02%
2024/04/02	0	0.00	13	21.67	21.71	-13	16,391	-0.08%
2024/03/29	0	0.00	24	21.49	21.46	-24	16,564	-0.14%
2024/03/28	1	21.20	22	21.33	21.45	-21	16,652	-0.13%
2024/03/27	0	0.00	2	21.15	21.25	-2	16,598	-0.01%
2024/03/26	2	20.99	0	0.00	21.06	2	16,488	0.01%
2024/03/25	10	21.32	5	21.30	21.24	5	16,705	0.03%
2024/03/21	0	0.00	6	21.16	21.20	-6	16,547	-0.04%
2024/03/20	0	0.00	1	20.80	20.68	-1	16,371	-0.01%
2024/03/19	0	0.00	1	20.66	20.83	-1	16,663	-0.01%
2024/03/18	0	0.00	3	20.62	20.79	-3	16,596	-0.02%
2024/03/15	2	20.36	1	20.51	20.42	1	16,421	0.01%
2024/03/14	0.2	20.59	0	0.00	20.43	0.2	16,176	0.00%
2024/03/13	2	20.93	0	0.00	20.68	2	16,061	0.01%
2024/03/12	20	20.49	6	20.63	20.70	14	15,891	0.09%
2024/03/11	1	20.30	1	20.32	20.36	0	15,764	0.00%
2024/03/08	13	20.51	10	20.66	20.42	3	15,625	0.02%
2024/03/07	4	20.20	4	20.28	20.30	0	15,092	0.00%
2024/03/06	1	19.66	10	19.68	19.99	-9	14,767	-0.06%
2024/03/05	0	0.00	5	19.76	19.78	-5	14,537	-0.03%
2024/03/04	0	0.00	4	19.63	19.59	-4	14,383	-0.03%
2024/03/01	2	19.18	7	19.19	19.09	-5	14,042	-0.04%
2024/02/29	0	0.00	12	19.18	19.17	-12	13,947	-0.09%
2024/02/27	5	19.25	3	19.03	19.16	2	13,803	0.01%
2024/02/26	0	0.00	14	19.21	19.26	-14	13,672	-0.10%
2024/02/23	0	0.00	38	19.19	19.15	-38	13,501	-0.28%
2024/02/22	0	0.00	17	18.94	18.97	-17	13,346	-0.13%
2024/02/21	2.8	18.70	0	0.00	18.71	2.8	13,128	0.02%
2024/02/20	0	0.00	16	18.81	18.83	-16	13,257	-0.12%
2024/02/19	4	18.66	1	18.67	18.65	3	13,171	0.02%
2024/02/16	3	18.72	0	0.00	18.70	3	13,254	0.02%
2024/02/15	0.3	18.77	23	18.80	18.81	-22.7	13,225	-0.17%
2024/02/05	0	0.00	1.1	18.09	18.11	-1.1	12,711	-0.01%
2024/02/02	0	0.00	6	17.99	18.00	-6	12,531	-0.05%
2024/02/01	3	17.84	0	0.00	17.86	3	12,557	0.02%
2024/01/31	2	17.98	0	0.00	17.92	2	12,578	0.02%
2024/01/26	3	17.94	0	0.00	17.94	3	12,251	0.02%
2024/01/25	0	0.00	34	18.00	18.02	-34	12,232	-0.28%
2024/01/24	1	17.86	3	17.90	17.85	-2	11,931	-0.02%
2024/01/23	0	0.00	3	17.84	17.86	-3	11,933	-0.03%
2024/01/22	1	17.85	2	17.84	17.82	-1	11,849	-0.01%
2024/01/19	1	17.36	3	17.43	17.57	-2	11,772	-0.02%
2024/01/18	0	0.00	17	17.02	17.01	-17	11,561	-0.15%
2024/01/17	41	17.08	20	17.15	16.97	21	11,465	0.18%
2024/01/16	13	17.96	0	0.00	17.94	13	11,181	0.12%
2024/01/15	11	18.10	0	0.00	18.10	11	10,772	0.10%
2024/01/11	5	17.95	0	0.00	18.00	5	10,600	0.05%
2024/01/09	11	18.00	0.4	18.00	17.96	10.7	10,434	0.10%
2024/01/05	1	17.91	0	0.00	17.91	1	10,305	0.01%
2024/01/04	0.3	17.98	0	0.00	17.97	0.3	10,228	0.00%
2024/01/03	22	18.08	0	0.00	17.98	22	10,211	0.22%
2024/01/02	4	18.38	2	18.29	18.29	2	9,927	0.02%
2023/12/29	2	18.46	5	18.51	18.52	-3	9,874	-0.03%
2023/12/28	0	0.00	6	18.56	18.46	-6	9,752	-0.06%
2023/12/27	0	0.00	95	18.45	18.49	-95	9,703	-0.98%
2023/12/26	0	0.00	111.1	18.23	18.26	-111.1	9,420	-1.18%	大賣/鉅額交易
2023/12/25	0	0.00	8	18.15	18.14	-8	9,260	-0.09%
2023/12/22	0	0.00	68	18.03	18.04	-68	8,975	-0.76%
2023/12/20	4	18.05	13	18.04	18.05	-9	8,759	-0.10%
2023/12/19	0	0.00	22	18.02	17.98	-22	8,430	-0.26%
2023/12/18	0	0.00	1	18.04	18.03	-1	8,501	-0.01%
2023/12/15	0	18.07	80	18.07	18.03	-80	8,414	-0.95%
2023/12/14	20	17.96	27	18.01	18.01	-7	8,222	-0.09%
2023/12/13	10	17.74	56	17.76	17.78	-46	7,749	-0.59%
2023/12/12	0	0.00	200	17.72	17.65	-200	7,757	-2.58%	大賣/鉅額交易
2023/12/08	0	0.00	1	17.67	17.58	-1	7,802	-0.01%
2023/12/05	0	0.00	1	17.49	17.50	-1	7,818	-0.01%
2023/12/04	0	0.00	4	17.63	17.63	-4	7,763	-0.05%
2023/12/01	20	17.60	0	0.00	17.69	20	7,818	0.26%
2023/11/29	0	0.00	12	17.72	17.66	-12	7,839	-0.15%
2023/11/27	1	17.57	5	17.70	17.46	-4	7,657	-0.05%
2023/11/24	0	0.00	10	17.65	17.64	-10	7,616	-0.13%
2023/11/21	0	0.00	16	17.78	17.79	-16	7,633	-0.21%
2023/11/20	0	0.00	6	17.57	17.58	-6	7,513	-0.08%
2023/11/17	0	0.00	2.3	17.54	17.53	-2.3	7,461	-0.03%
2023/11/16	0	0.00	7	17.43	17.44	-7	7,268	-0.10%
2023/11/15	0	0.00	10	17.55	17.46	-10	7,226	-0.14%
2023/11/14	0	0.00	9	17.35	17.33	-9	7,237	-0.12%
2023/11/13	0	0.00	5	17.31	17.28	-5	7,225	-0.07%
2023/11/10	0	0.00	7	17.10	17.07	-7	7,180	-0.10%
2023/11/09	0	0.00	1	17.17	17.18	-1	7,271	-0.01%
2023/11/08	0	0.00	3	17.18	17.13	-3	7,323	-0.04%
2023/11/06	0	0.00	2	17.03	16.98	-2	7,417	-0.03%
2023/11/03	0	0.00	1	16.75	16.79	-1	7,365	-0.01%
2023/11/02	0	0.00	27	16.67	16.71	-27	7,439	-0.36%
2023/11/01	5	16.28	0	0.00	16.28	5	7,484	0.07%
2023/10/31	1	16.24	4	16.48	16.22	-3	7,611	-0.04%
2023/10/30	5	16.40	0	0.00	16.40	5	7,811	0.06%
2023/10/27	1	16.35	74	16.40	16.35	-73	8,009	-0.91%
2023/10/26	16	16.37	0	0.00	16.36	16	8,241	0.19%
2023/10/25	3	16.77	0	0.00	16.71	3	8,415	0.04%
2023/10/24	1	16.62	25	16.55	16.67	-24	8,648	-0.28%
2023/10/23	17	16.66	2	16.67	16.63	15	8,708	0.17%
2023/10/20	4	16.73	1	16.75	16.86	3	9,136	0.03%
2023/10/18	11	16.88	0	0.00	16.82	11	9,258	0.12%
2023/10/17	0	0.00	1	17.25	17.10	-1	9,237	-0.01%
2023/10/16	4	17.12	1	17.12	17.13	3	9,450	0.03%
2023/10/12	0	0.00	49	17.28	17.28	-49	9,979	-0.49%
2023/10/11	0	0.00	12	17.33	17.21	-12	10,485	-0.11%
2023/10/06	0	0.00	11	17.10	17.09	-11	11,075	-0.10%
2023/10/05	0	0.00	22	17.00	17.03	-22	11,359	-0.19%
2023/10/04	1	16.69	0	0.00	16.83	1	11,467	0.01%
2023/10/02	0	0.00	2	16.96	17.05	-2	11,625	-0.02%
2023/09/26	1	16.62	0	0.00	16.58	1	12,185	0.01%
2023/09/25	1	16.78	3	16.80	16.81	-2	12,400	-0.02%
2023/09/22	1	16.56	0	0.00	16.65	1	12,465	0.01%
2023/09/21	1	16.60	0	0.00	16.61	1	12,518	0.01%
2023/09/20	2	16.90	0	0.00	16.85	2	12,469	0.02%
2023/09/18	9	17.09	0	0.00	17.06	9	12,658	0.07%
2023/09/15	0	0.00	2	17.26	17.28	-2	12,841	-0.02%
2023/09/14	0	0.00	5.1	17.12	17.14	-5.1	12,844	-0.04%
2023/09/13	0	0.00	6	16.93	16.86	-6	13,021	-0.05%
2023/09/11	7	16.70	0	0.00	16.70	7	13,595	0.05%
2023/09/08	4	16.90	0	0.00	16.90	4	13,902	0.03%
2023/09/07	5	17.07	0	0.00	17.04	5	14,633	0.03%
2023/09/05	2	17.09	0	0.00	17.16	2	14,939	0.01%
2023/09/04	2	17.02	8	17.11	17.12	-6	15,050	-0.04%
2023/08/29	0	0.00	10	16.90	16.99	-10	15,816	-0.06%
2023/08/25	11	16.94	0	0.00	16.88	11	15,972	0.07%
2023/08/24	0	0.00	14	17.39	17.33	-14	16,169	-0.09%
2023/08/23	0	0.00	2	17.02	17.02	-2	16,323	-0.01%
2023/08/22	0	0.00	3	16.91	16.87	-3	16,954	-0.02%
2023/08/18	21	16.79	0	0.00	16.79	21	17,212	0.12%
2023/08/16	0	0.00	5	16.77	16.92	-5	16,979	-0.03%
2023/08/15	0	0.00	6	17.27	17.25	-6	17,041	-0.04%
2023/08/14	3	17.08	0	0.00	17.12	3	17,114	0.02%
2023/08/10	7	17.24	0	0.00	17.20	7	17,044	0.04%
2023/08/08	5	17.65	0	0.00	17.62	5	16,904	0.03%
2023/08/07	2	17.66	0	0.00	17.76	2	16,812	0.01%
2023/08/04	0.1	17.40	2	17.39	17.44	-1.9	16,742	-0.01%
2023/08/02	53	17.96	26	17.51	17.47	27	16,610	0.16%
2023/08/01	0	0.00	12	17.85	17.92	-12	16,399	-0.07%
2023/07/31	4	18.13	0	0.00	17.84	4	16,247	0.02%
2023/07/28	1	17.85	13	18.04	18.06	-12	15,908	-0.08%
2023/07/27	0	0.00	16	17.99	17.92	-16	15,626	-0.10%
2023/07/26	1	17.93	1	17.98	17.91	0	15,393	0.00%
2023/07/25	0	0.00	20	18.09	17.98	-20	15,259	-0.13%
2023/07/24	0	0.00	1	17.88	17.88	-1	14,764	-0.01%
2023/07/20	0	0.00	11	17.73	17.73	-11	14,612	-0.08%
2023/07/19	1	17.88	100	17.67	17.68	-99	14,575	-0.68%
2023/07/18	1	17.97	9	18.02	17.90	-8	14,455	-0.06%
2023/07/17	3	17.90	1	17.83	17.85	2	14,178	0.01%
2023/07/14	1	17.77	20.5	17.79	17.83	-19.5	13,975	-0.14%
2023/07/13	30	17.80	45	17.70	17.59	-15	13,456	-0.11%
2023/07/12	0	0.00	12	17.29	17.31	-12	12,792	-0.09%
2023/07/11	40	17.10	8	17.08	17.11	32	12,509	0.26%
2023/07/10	0	0.00	3	16.89	16.79	-3	12,464	-0.02%
2023/07/07	1	16.83	4	16.84	16.84	-3	12,416	-0.02%
2023/07/06	2	16.97	0	0.00	16.93	2	12,291	0.02%
2023/07/05	32	17.25	0	0.00	17.22	32	12,159	0.26%
2023/07/04	1	17.22	42	17.21	17.30	-41	12,128	-0.34%
2023/07/03	0	0.00	7	17.03	17.08	-7	11,735	-0.06%
2023/06/29	0	0.00	6	16.90	16.76	-6	11,565	-0.05%
2023/06/28	0	0.00	5	16.80	16.73	-5	11,475	-0.04%
2023/06/26	2	16.83	0	0.00	16.82	2	11,363	0.02%
2023/06/20	1	16.95	20	17.01	16.96	-19	11,398	-0.17%
2023/06/19	0	0.00	9	17.08	17.11	-9	11,412	-0.08%
2023/06/16	4	17.04	7	17.03	17.05	-3	11,176	-0.03%
2023/06/15	2	17.07	8	17.09	17.11	-6	10,985	-0.05%
2023/06/14	0	0.00	8	16.94	16.97	-8	10,657	-0.08%
2023/06/13	1	16.90	39	16.85	16.92	-38	10,349	-0.37%
2023/06/12	1	16.54	0	0.00	16.51	1	9,615	0.01%
2023/06/09	2	16.29	3	16.37	16.37	-1	9,423	-0.01%
2023/06/08	0	0.00	24	16.28	16.17	-24	9,368	-0.26%
2023/06/07	0	0.00	1	16.33	16.38	-1	9,343	-0.01%
2023/06/05	1.4	16.16	29.5	16.16	16.13	-28.1	9,032	-0.31%
2023/06/02	1	16.21	5	16.22	16.18	-4	9,094	-0.04%
2023/06/01	2	15.99	9	15.98	16.01	-7	9,022	-0.08%
2023/05/31	2	16.02	15	16.08	16.13	-13	9,047	-0.14%
2023/05/30	0	0.00	19	16.17	16.18	-19	8,949	-0.21%
2023/05/29	1	16.11	4	16.13	16.12	-3	8,793	-0.03%
2023/05/26	0	0.00	23	15.89	15.91	-23	8,459	-0.27%
2023/05/25	0	0.00	40.4	15.46	15.50	-40.4	7,882	-0.51%
2023/05/23	0	0.00	2	15.24	15.27	-2	7,618	-0.03%
2023/05/22	202	15.23	3	15.23	15.24	199	7,626	2.61%	大買/鉅額交易
2023/05/19	0	0.00	5	15.26	15.28	-5	7,650	-0.07%
2023/05/18	1	15.17	9	15.22	15.20	-8	7,519	-0.11%
2023/05/17	2	15.00	8	15.02	15.05	-6	7,458	-0.08%
2023/05/16	0	0.00	2	14.84	14.89	-2	7,397	-0.03%
2023/05/15	2	14.74	8	14.73	14.74	-6	7,419	-0.08%
2023/05/12	0	0.00	0.1	14.81	14.80	-0.1	7,488	0.00%
2023/05/11	2	14.82	0	0.00	14.79	2	7,506	0.03%
2023/05/10	0	0.00	2	14.88	14.88	-2	7,696	-0.03%
2023/05/08	2	15.02	0	0.00	15.00	2	7,741	0.03%
2023/05/05	2	14.85	5	14.86	14.88	-3	7,789	-0.04%
2023/05/04	6	14.81	9	14.79	14.86	-3	7,939	-0.04%
2023/05/03	2	14.77	1	14.82	14.83	1	8,024	0.01%
2023/05/02	2	14.78	0	0.00	14.85	2	8,105	0.02%
2023/04/28	0.2	14.77	0	0.00	14.79	0.2	8,332	0.00%
2023/04/27	0.1	14.64	1	14.62	14.60	-0.9	8,397	-0.01%
2023/04/25	6.2	14.63	0	0.00	14.57	6.2	8,517	0.07%
2023/04/24	0.6	14.88	0	0.00	14.86	0.6	8,363	0.01%
2023/04/21	2.2	14.93	0	0.00	14.88	2.2	8,340	0.03%
2023/04/20	0.5	15.00	1	14.97	14.98	-0.5	8,322	-0.01%
2023/04/19	5	15.03	2	15.10	15.01	3	8,376	0.04%
2023/04/18	1	15.07	0	0.00	15.09	1	8,312	0.01%
2023/04/17	1	15.13	0	0.00	15.15	1	8,285	0.01%
2023/04/14	0	0.00	3	15.22	15.22	-3	8,273	-0.04%
2023/04/11	0	0.00	6	15.29	15.25	-6	8,104	-0.07%
2023/04/07	7	15.27	0	0.00	15.24	7	8,165	0.09%
2023/04/06	1	15.25	0	0.00	15.24	1	8,107	0.01%
2023/03/29	2	15.14	0	0.00	15.17	2	7,945	0.03%
2023/03/28	2	15.16	1	15.28	15.16	1	8,007	0.01%
2023/03/27	1	15.36	0	0.00	15.33	1	7,964	0.01%
2023/03/24	1	15.41	33	15.41	15.47	-32	8,071	-0.40%
2023/03/23	0	0.00	14	15.31	15.34	-14	7,919	-0.18%
2023/03/22	0	0.00	5.1	15.22	15.24	-5.1	7,785	-0.06%
2023/03/21	0.2	14.98	11	15.01	15.01	-10.8	7,628	-0.14%
2023/03/20	0	0.00	25	14.91	14.91	-25	7,611	-0.33%
2023/03/16	0	0.00	3	14.75	14.74	-3	7,577	-0.04%
2023/03/15	1	14.87	0	0.00	14.77	1	7,551	0.01%
2023/03/14	2.1	14.79	0	0.00	14.75	2.1	7,566	0.03%
2023/03/13	1	14.75	4	14.85	14.93	-3	7,571	-0.04%
2023/03/10	3	14.92	24	14.87	14.87	-21	7,480	-0.28%
2023/03/09	1.1	15.13	1	15.16	15.13	0.1	7,573	0.00%
2023/03/08	1.1	15.12	12	15.14	15.15	-11	7,596	-0.14%
2023/03/07	0.5	15.19	8	15.22	15.25	-7.5	7,514	-0.10%
2023/03/06	21	15.12	2	15.11	15.12	19	7,416	0.26%
2023/03/03	1.1	14.94	2	15.02	14.92	-0.9	7,237	-0.01%
2023/03/02	4.8	14.80	0	0.00	14.90	4.8	7,254	0.07%
2023/03/01	0	0.00	6	14.74	14.93	-6	7,229	-0.08%
2023/02/23	0	0.00	2	14.81	14.84	-2	7,099	-0.03%
2023/02/22	1	14.61	5	14.59	14.61	-4	7,134	-0.06%
2023/02/17	2	14.71	0	0.00	14.74	2	7,692	0.03%
2023/02/16	2	14.81	2	14.86	14.86	0	7,773	0.00%
2023/02/15	1	14.71	2	14.71	14.71	-1	8,110	-0.01%
2023/02/13	0	0.00	5	14.86	14.87	-5	8,117	-0.06%
2023/02/10	3	14.94	0	0.00	14.97	3	8,122	0.04%
2023/02/09	0	0.00	1	14.92	14.96	-1	8,128	-0.01%
2023/02/08	0	0.00	3	14.87	14.94	-3	8,122	-0.04%
2023/02/07	3	14.65	0	0.00	14.66	3	8,011	0.04%
2023/02/06	4	14.75	0	0.00	14.70	4	8,017	0.05%
2023/02/03	2	14.83	1	14.93	14.88	1	8,007	0.01%
2023/02/02	0	0.00	7	14.87	14.88	-7	7,940	-0.09%
2023/02/01	0	0.00	7	14.63	14.64	-7	7,786	-0.09%
2023/01/31	3	14.53	2	14.62	14.53	1	7,746	0.01%
2023/01/30	7.6	14.61	25.6	14.63	14.67	-18	7,726	-0.23%
2023/01/17	0	0.00	2	14.43	14.41	-2	7,756	-0.03%
2023/01/16	1	14.40	3	14.45	14.40	-2	7,755	-0.03%
2023/01/13	4	14.46	8	14.48	14.34	-4	7,786	-0.05%
2023/01/12	2	14.30	1	14.38	14.30	1	7,868	0.01%
2023/01/11	1	14.34	8.6	14.35	14.34	-7.6	7,960	-0.10%
2023/01/10	1	14.32	3	14.34	14.33	-2	8,051	-0.02%
2023/01/09	2	14.15	3	14.06	14.23	-1	8,198	-0.01%
2023/01/06	0	0.00	4	13.79	13.83	-4	8,176	-0.05%
2023/01/05	1	13.73	1	13.72	13.66	0	8,299	0.00%
2023/01/04	11	13.64	0	0.00	13.65	11	8,366	0.13%
2023/01/03	2	13.56	1	13.67	13.67	1	8,789	0.01%
2022/12/30	4	13.59	0	0.00	13.55	4	8,881	0.05%
2022/12/29	1	13.42	2	13.42	13.48	-1	8,962	-0.01%
2022/12/28	2	13.59	0	0.00	13.50	2	9,133	0.02%
2022/12/27	2	13.79	0	0.00	13.74	2	9,196	0.02%
2022/12/23	2	13.61	0	0.00	13.67	2	9,553	0.02%
2022/12/22	0	0.00	1	13.90	13.85	-1	9,785	-0.01%
2022/12/21	0	0.00	1	13.77	13.69	-1	10,201	-0.01%
2022/12/20	2	13.77	5	13.70	13.68	-3	10,374	-0.03%
2022/12/16	5.5	13.98	0	0.00	14.03	5.5	11,049	0.05%
2022/12/15	1	14.25	0	0.00	14.26	1	11,061	0.01%
2022/12/14	1	14.21	1	14.20	14.33	0	11,089	0.00%
2022/12/13	0	0.00	1	14.25	14.14	-1	11,110	-0.01%
2022/12/12	1	14.14	0	0.00	14.18	1	11,188	0.01%
2022/12/09	1	14.30	0	0.00	14.29	1	11,365	0.01%
2022/12/08	5	14.09	2.3	14.08	14.10	2.7	11,352	0.02%
2022/12/07	15	14.30	12	14.30	14.25	3	11,458	0.03%
2022/12/06	7	14.51	0	0.00	14.42	7	11,445	0.06%
2022/12/05	5	14.75	2	14.74	14.69	3	11,618	0.03%
2022/12/02	2	14.64	2	14.67	14.67	0	11,739	0.00%
2022/12/01	1	14.75	2	14.77	14.69	-1	11,906	-0.01%
2022/11/30	2	14.42	3	14.39	14.45	-1	11,773	-0.01%
2022/11/29	1	14.14	0	0.00	14.29	1	11,888	0.01%
2022/11/28	5	14.27	0	0.00	14.24	5	12,067	0.04%
2022/11/25	4	14.48	0	0.00	14.49	4	12,322	0.03%
2022/11/24	3	14.53	4	14.49	14.53	-1	12,330	-0.01%
2022/11/23	0	0.00	4	14.41	14.34	-4	12,294	-0.03%
2022/11/22	0	0.00	5	14.23	14.32	-5	12,550	-0.04%
2022/11/21	2	14.37	0	0.00	14.26	2	12,575	0.02%
2022/11/18	2	14.39	4	14.47	14.34	-2	12,568	-0.02%
2022/11/17	1.3	14.26	1	14.32	14.40	0.3	12,549	0.00%
2022/11/16	0	0.00	1	14.35	14.36	-1	12,512	-0.01%
2022/11/15	2	14.32	9.4	14.23	14.33	-7.4	12,365	-0.06%
2022/11/14	0	0.00	1	13.89	13.86	-1	12,084	-0.01%
2022/11/11	10	13.79	24.1	13.74	13.74	-14.1	12,025	-0.12%
2022/11/10	1	13.14	0	0.00	13.15	1	11,709	0.01%
2022/11/09	2	13.08	2	13.20	13.23	0	11,775	0.00%
2022/11/08	0	0.00	24	12.87	12.84	-24	11,803	-0.20%
2022/11/07	3	12.77	0.1	12.77	12.76	2.9	11,873	0.02%
2022/11/04	1	12.49	0	0.00	12.58	1	11,880	0.01%
2022/11/03	3.1	12.51	0	0.00	12.56	3.1	11,927	0.03%
2022/11/02	0.5	12.63	0	0.00	12.66	0.5	11,923	0.00%
2022/11/01	0	0.00	3	12.57	12.57	-3	11,987	-0.03%
2022/10/31	2	12.41	10	12.48	12.52	-8	12,101	-0.07%
2022/10/28	2	12.34	5	12.31	12.30	-3	12,211	-0.02%
2022/10/27	1	12.42	10	12.46	12.46	-9	12,256	-0.07%
2022/10/26	8.2	12.24	10.5	12.27	12.29	-2.3	12,369	-0.02%
2022/10/25	21.4	12.37	112.1	12.33	12.25	-90.7	12,355	-0.73%	大賣/
2022/10/24	1	12.58	40	12.68	12.52	-39	12,126	-0.32%
2022/10/21	5.1	12.53	9.1	12.55	12.45	-4	12,116	-0.03%
2022/10/20	18	12.34	0	0.00	12.52	18	12,047	0.15%
2022/10/19	0.2	12.70	3	12.67	12.60	-2.8	11,973	-0.02%
2022/10/18	1	12.63	10	12.72	12.74	-9	11,909	-0.08%
2022/10/17	31	12.58	6	12.61	12.65	25	11,937	0.21%
2022/10/14	0.5	12.85	23	12.79	12.82	-22.5	11,853	-0.19%
2022/10/13	4.5	12.50	1.1	12.45	12.42	3.4	11,930	0.03%
2022/10/12	1	12.48	0	0.00	12.53	1	11,846	0.01%
2022/10/11	31.7	12.58	6	12.62	12.56	25.7	11,820	0.22%
2022/10/07	3	13.20	0	0.00	13.18	3	11,523	0.03%
2022/10/06	0	0.00	3	13.40	13.39	-3	11,478	-0.03%
2022/10/05	1	13.38	91	13.28	13.32	-90	11,712	-0.77%
2022/10/03	33	12.66	18	12.62	12.60	15	11,642	0.13%
2022/09/30	3	12.63	26	12.66	12.74	-23	11,687	-0.20%
2022/09/29	29	12.90	28	12.94	12.82	1	11,704	0.01%
2022/09/28	37	13.04	0	0.00	12.85	37	11,624	0.32%
2022/09/27	14.1	13.16	0	0.00	13.20	14.1	11,473	0.12%
2022/09/26	35.3	13.20	0	0.00	13.17	35.3	11,739	0.30%
2022/09/23	4	13.54	19	13.54	13.52	-15	11,915	-0.13%
2022/09/22	3	13.61	11	13.57	13.65	-8	11,970	-0.07%
2022/09/21	1	13.80	0	0.00	13.82	1	11,918	0.01%
2022/09/20	0.3	13.93	2	13.92	13.96	-1.7	11,897	-0.01%
2022/09/19	1.8	13.84	0	0.00	13.84	1.8	12,012	0.02%
2022/09/16	13	13.91	0	0.00	13.89	13	12,038	0.11%
2022/09/15	1	14.06	1	14.06	14.07	0	12,342	0.00%
2022/09/14	4	13.99	4	14.02	14.04	0	12,704	0.00%
2022/09/13	0	0.00	3	14.33	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	0.1	13.92	5	13.90	13.95	-4.9	13,206	-0.04%
2022/09/07	18.1	13.81	2	13.88	13.81	16.1	13,163	0.12%
2022/09/06	2	14.05	2	14.18	14.03	0	13,093	0.00%
2022/09/05	4	14.04	0	0.00	14.03	4	13,137	0.03%
2022/09/02	3	14.07	10	14.09	14.03	-7	13,245	-0.05%
2022/09/01	21	14.18	0	0.00	14.16	21	13,100	0.16%
2022/08/31	7	14.32	12	14.43	14.49	-5	12,834	-0.04%
2022/08/30	11.1	14.34	3	14.32	14.38	8.1	12,871	0.06%
2022/08/29	4.9	14.28	6	14.29	14.28	-1.1	12,919	-0.01%
2022/08/26	0	0.00	2	14.74	14.67	-2	12,749	-0.02%
2022/08/24	1	14.48	0	0.00	14.50	1	12,919	0.01%
2022/08/23	3.1	14.56	2	14.61	14.54	1.1	13,028	0.01%
2022/08/22	3	14.71	0	0.00	14.72	3	13,138	0.02%
2022/08/19	18	14.96	0	0.00	14.92	18	13,147	0.14%
2022/08/18	5	14.86	0	0.00	14.90	5	13,211	0.04%
2022/08/17	0	0.00	54	14.95	14.98	-54	13,218	-0.41%
2022/08/16	2	14.99	0	0.00	14.98	2	13,274	0.02%
2022/08/15	6	15.20	9	15.20	15.22	-3	13,249	-0.02%
2022/08/11	5	14.96	6	14.96	14.96	-1	13,265	-0.01%
2022/08/10	3	14.72	0	0.00	14.72	3	13,347	0.02%
2022/08/09	7	14.78	1	14.75	14.86	6	13,365	0.04%
2022/08/08	2.1	14.84	0	0.00	14.85	2.1	13,472	0.02%
2022/08/05	1.1	14.89	3	14.83	14.90	-1.9	13,577	-0.01%
2022/08/04	3	14.40	2	14.55	14.55	1	13,782	0.01%
2022/08/03	2	14.49	0	0.00	14.51	2	13,767	0.01%
2022/08/02	16	14.40	0	0.00	14.43	16	14,030	0.11%
2022/08/01	1	14.61	0	0.00	14.66	1	14,102	0.01%
2022/07/29	5	14.73	4	14.69	14.68	1	14,264	0.01%
2022/07/28	5	14.72	0	0.00	14.59	5	14,348	0.03%
2022/07/27	0	0.00	3	14.45	14.56	-3	14,332	-0.02%
2022/07/26	7	14.51	0	0.00	14.46	7	14,410	0.05%
2022/07/25	7	14.62	5	14.62	14.63	2	14,536	0.01%
2022/07/22	36.6	14.75	1	14.75	14.68	35.6	14,811	0.24%
2022/07/21	4	14.63	2	14.65	14.70	2	15,551	0.01%
2022/07/20	13	14.48	5.1	14.49	14.39	7.9	15,668	0.05%
2022/07/19	14	14.25	0	0.00	14.27	14	16,185	0.09%
2022/07/18	5	14.29	2	14.31	14.31	3	16,688	0.02%
2022/07/15	7	14.19	10	14.17	14.21	-3	16,789	-0.02%
2022/07/14	5	13.88	1	13.80	13.96	4	16,882	0.02%
2022/07/13	1	13.71	51	13.87	13.85	-50	17,012	-0.29%
2022/07/12	32	13.57	0	0.00	13.48	32	17,008	0.19%
2022/07/11	30	13.81	0	0.00	13.80	30	17,665	0.17%
2022/07/08	0	0.00	12	13.90	13.90	-12	17,839	-0.07%
2022/07/07	4	13.55	15	13.58	13.74	-11	18,003	-0.06%
2022/07/06	22	13.27	5	13.26	13.24	17	18,312	0.09%
2022/07/05	3	13.42	23	13.36	13.56	-20	19,491	-0.10%
2022/07/04	14	13.49	5	13.52	13.45	9	20,239	0.04%
2022/07/01	17.2	13.71	0	0.00	13.58	17.2	20,803	0.08%
2022/06/30	34.1	14.15	10	14.15	14.09	24.1	20,734	0.12%
2022/06/29	15.4	14.46	1.2	14.54	14.45	14.2	20,720	0.07%
2022/06/28	11	14.52	41	14.58	14.57	-30	20,721	-0.14%
2022/06/27	3	14.78	1	14.83	14.73	2	20,805	0.01%
2022/06/24	4.4	14.44	7.6	14.46	14.45	-3.2	20,899	-0.02%
2022/06/23	12.1	14.45	3.8	14.41	14.40	8.3	21,038	0.04%
2022/06/22	37.5	14.78	28	14.76	14.69	9.5	20,678	0.05%
2022/06/21	19	14.97	6	14.95	15.09	13	20,474	0.06%
2022/06/20	7.1	14.81	0	0.00	14.76	7.1	20,491	0.03%
2022/06/17	28.3	14.87	12	14.91	14.90	16.3	20,332	0.08%
2022/06/16	1	15.40	2	15.50	15.13	-1	19,957	-0.01%
2022/06/15	7	15.32	0	0.00	15.25	7	20,037	0.03%
2022/06/14	6	15.31	0	0.00	15.36	6	20,322	0.03%
2022/06/13	5.2	15.46	13	15.43	15.40	-7.8	20,776	-0.04%
2022/06/10	1	15.75	0	0.00	15.86	1	21,667	0.00%
2022/06/09	3	15.92	0	0.00	15.94	3	22,024	0.01%
2022/06/08	0.1	15.95	2	15.90	15.92	-1.9	22,281	-0.01%
2022/06/07	3	15.76	0	0.00	15.74	3	22,477	0.01%
2022/06/06	31	15.95	10	15.88	15.93	21	22,863	0.09%
2022/06/02	5	15.82	0	0.00	15.80	5	24,122	0.02%
2022/06/01	3	15.94	1	16.03	15.96	2	25,330	0.01%
2022/05/31	28	15.90	1.1	15.74	15.95	26.9	25,536	0.11%
2022/05/30	1	15.71	2	15.71	15.77	-1	25,459	0.00%
2022/05/27	7	15.39	1	15.42	15.42	6	25,444	0.02%
2022/05/26	34	15.18	2	15.32	15.13	32	25,554	0.13%
2022/05/25	1	15.26	0	0.00	15.32	1	25,883	0.00%
2022/05/24	6	15.34	0	0.00	15.15	6	26,567	0.02%
2022/05/23	2	15.45	0	0.00	15.41	2	26,587	0.01%
2022/05/20	2	15.43	3.3	15.45	15.45	-1.3	27,101	0.00%
2022/05/19	4	15.30	0	0.00	15.32	4	27,147	0.01%
2022/05/18	26	15.51	3.1	15.53	15.51	22.9	27,084	0.08%
2022/05/17	2	15.34	3.3	15.33	15.37	-1.3	27,107	0.00%
2022/05/16	0	0.00	1	15.33	15.18	-1	27,197	0.00%
2022/05/13	2	15.10	5.5	15.06	15.11	-3.5	27,422	-0.01%
2022/05/12	13.5	14.98	5.4	15.03	14.92	8.1	27,802	0.03%
2022/05/11	16	15.08	15	15.06	15.12	1	27,620	0.00%
2022/05/10	5	14.88	2	15.01	15.08	3	27,643	0.01%
2022/05/09	8	15.10	0	0.00	15.07	8	27,519	0.03%
2022/05/06	3.1	15.22	2.2	15.21	15.28	0.9	27,527	0.00%
2022/05/05	9	15.62	7.1	15.60	15.57	1.9	27,728	0.01%
2022/05/04	2	15.34	1	15.38	15.36	1	28,009	0.00%
2022/05/03	8.1	15.31	4	15.34	15.33	4.1	28,510	0.01%
2022/04/29	16.3	15.45	3.3	15.47	15.40	13	28,744	0.05%
2022/04/28	2.3	15.14	0.3	15.27	15.23	2	29,240	0.01%
2022/04/27	18.1	14.99	3	15.07	15.09	15.1	29,309	0.05%
2022/04/26	5	15.33	2	15.38	15.31	3	28,911	0.01%
2022/04/25	15.3	15.37	4	15.38	15.33	11.3	29,443	0.04%
2022/04/22	12.1	15.68	3.3	15.68	15.71	8.8	29,162	0.03%
2022/04/21	1	15.93	9	15.94	15.90	-8	29,114	-0.03%
2022/04/20	5.1	15.81	0	0.00	15.82	5.1	29,187	0.02%
2022/04/19	5.2	15.73	2	15.80	15.70	3.2	29,134	0.01%
2022/04/18	9	15.63	5	15.71	15.65	4	29,234	0.01%
2022/04/15	69.2	15.72	8	15.71	15.68	61.2	29,229	0.21%
2022/04/14	20	16.00	2	15.99	16.03	18	28,961	0.06%
2022/04/13	3	16.03	0.1	15.86	16.04	2.9	29,199	0.01%
2022/04/12	15.5	15.72	7.1	15.71	15.70	8.4	29,207	0.03%
2022/04/11	62.5	15.77	12.9	15.75	15.69	49.6	28,947	0.17%
2022/04/08	33.4	16.05	9	16.09	16.04	24.4	27,781	0.09%
2022/04/07	80.5	16.18	15	16.24	16.11	65.5	26,888	0.24%
2022/04/06	8.4	16.36	0	0.00	16.41	8.4	26,149	0.03%
2022/04/01	30.2	16.59	4	16.60	16.64	26.2	25,797	0.10%
2022/03/31	15.5	16.84	5	16.84	16.81	10.5	25,776	0.04%
2022/03/30	22	16.83	3	16.90	16.88	19	25,933	0.07%
2022/03/29	16	16.74	0	0.00	16.73	16	26,083	0.06%
2022/03/28	11.2	16.69	0.3	16.71	16.78	10.9	25,972	0.04%
2022/03/25	3	16.97	4	16.99	16.98	-1	25,883	0.00%
2022/03/24	4	16.84	3	16.86	16.95	1	25,834	0.00%
2022/03/23	0	0.00	1	16.98	16.95	-1	25,715	0.00%
2022/03/22	1	16.78	0.5	16.84	16.80	0.5	25,757	0.00%
2022/03/21	11	16.87	0	0.00	16.83	11	25,675	0.04%
2022/03/18	22	16.70	0	0.00	16.73	22	25,632	0.09%
2022/03/17	3	16.70	8.5	16.69	16.78	-5.5	25,491	-0.02%
2022/03/16	24	16.07	15	16.10	16.15	9	25,130	0.04%
2022/03/15	48.2	16.15	11	16.20	16.11	37.2	24,577	0.15%
2022/03/14	20	16.56	1	16.75	16.50	19	23,695	0.08%
2022/03/11	13	16.70	5	16.77	16.68	8	23,398	0.03%
2022/03/10	5	16.85	6.1	16.85	16.90	-1.1	23,247	0.00%
2022/03/09	26.3	16.41	13.9	16.44	16.42	12.4	23,071	0.05%
2022/03/08	88.3	16.33	19	16.35	16.22	69.3	22,900	0.30%
2022/03/07	83.6	16.79	0	0.00	16.75	83.6	21,843	0.38%
2022/03/04	30.5	17.24	10	17.26	17.22	20.5	20,768	0.10%
2022/03/03	1	17.50	0	0.00	17.45	1	20,607	0.00%
2022/03/02	0	0.00	3	17.40	17.42	-3	20,814	-0.01%
2022/03/01	2	17.57	0.1	17.57	17.53	1.9	20,657	0.01%
2022/02/25	32.1	17.26	12	17.27	17.23	20.1	20,648	0.10%
2022/02/24	47	17.35	6	17.51	17.24	41	20,455	0.20%
2022/02/23	2.1	17.62	1	17.65	17.71	1.1	19,855	0.01%
2022/02/22	53	17.59	11	17.60	17.62	42	20,062	0.21%
2022/02/21	5	17.85	0	0.00	17.85	5	19,793	0.03%
2022/02/17	5	17.99	1	17.94	17.90	4	20,115	0.02%
2022/02/16	10	17.93	5	17.92	17.91	5	20,429	0.02%
2022/02/15	7	17.66	6	17.76	17.63	1	20,841	0.00%
2022/02/14	8.3	17.67	0	0.00	17.65	8.3	20,557	0.04%
2022/02/11	7	18.04	0	0.00	18.06	7	20,227	0.03%
2022/02/10	2	18.04	1.1	18.04	18.12	0.9	20,784	0.00%
2022/02/09	7.3	17.84	5	17.84	17.95	2.3	20,838	0.01%
2022/02/08	3	17.75	0	0.00	17.79	3	21,179	0.01%
2022/02/07	36	17.65	0	0.00	17.67	36	21,046	0.17%
2022/01/26	29	17.74	0	0.00	17.69	29	20,705	0.14%
2022/01/25	41.8	17.79	1	17.81	17.81	40.8	20,540	0.20%
2022/01/24	20	17.79	1	17.95	18.05	19	20,119	0.09%
2022/01/21	40.2	17.88	0	0.00	17.84	40.2	19,919	0.20%
2022/01/20	17.1	18.17	0	0.00	18.17	17.1	19,337	0.09%
2022/01/19	8.1	18.24	0	0.00	18.20	8.1	19,241	0.04%
2022/01/18	72	18.49	0	0.00	18.42	72	19,116	0.38%
2022/01/17	0	0.00	7	19.03	19.06	-7	18,411	-0.04%
2022/01/14	24.1	18.70	0	0.00	18.78	24.1	18,099	0.13%
2022/01/13	16	18.84	10	18.90	18.88	6	17,753	0.03%
2022/01/12	3.3	18.77	1	18.88	18.80	2.3	17,639	0.01%
2022/01/11	8	18.70	0	0.00	18.75	8	17,639	0.05%
2022/01/10	11	18.68	0	0.00	18.83	11	17,562	0.06%
2022/01/07	19	18.88	5	18.88	18.83	14	17,563	0.08%
2022/01/06	17	18.98	5	19.01	19.01	12	17,197	0.07%
2022/01/05	4	19.33	2	19.36	19.32	2	17,072	0.01%
2022/01/04	7	19.18	34	19.24	19.26	-27	17,069	-0.16%
2022/01/03	6	19.06	5	18.98	18.97	1	16,901	0.01%
2021/12/30	2	19.00	22	18.94	18.99	-20	16,969	-0.12%
2021/12/29	10	19.03	18	19.00	19.02	-8	17,228	-0.05%
2021/12/28	4	18.90	30	18.94	18.96	-26	17,563	-0.15%
2021/12/27	1	18.81	24	18.80	18.80	-23	17,709	-0.13%
2021/12/24	0	0.00	35	18.66	18.60	-35	18,427	-0.19%
2021/12/23	0	0.00	28	18.54	18.54	-28	18,563	-0.15%
2021/12/22	0	0.00	12.1	18.42	18.43	-12.1	19,112	-0.06%
2021/12/21	0	0.00	8.1	18.34	18.36	-8.1	19,086	-0.04%
2021/12/20	1	18.22	1	18.15	18.15	0	19,044	0.00%
2021/12/16	0	0.00	7	18.35	18.37	-7	18,968	-0.04%
2021/12/15	4	18.13	0	0.00	18.12	4	19,418	0.02%
2021/12/14	19.1	18.09	2	18.12	18.10	17.1	19,484	0.09%
2021/12/09	5	18.33	5.5	18.32	18.34	-0.5	19,655	0.00%
2021/12/08	0	0.00	4	18.50	18.39	-4	19,708	-0.02%
2021/12/07	2	18.19	0	0.00	18.28	2	19,621	0.01%
2021/12/06	5	18.16	0	0.00	18.31	5	19,626	0.03%
2021/12/03	11	18.32	14	18.37	18.34	-3	19,826	-0.02%
2021/12/02	0	0.00	7.1	18.44	18.35	-7.1	19,893	-0.04%
2021/12/01	0	0.00	7	18.22	18.23	-7	20,062	-0.03%
2021/11/30	0	0.00	8.1	18.07	17.95	-8.1	20,299	-0.04%
2021/11/29	5	17.84	1	17.87	17.83	4	20,539	0.02%
2021/11/26	12.1	17.83	0	0.00	17.79	12.1	20,726	0.06%
2021/11/25	5	18.09	0.3	18.20	18.09	4.7	20,586	0.02%
2021/11/24	4.1	18.05	31	18.13	18.06	-26.9	20,669	-0.13%
2021/11/23	6.1	18.19	0	0.00	18.16	6.1	20,564	0.03%
2021/11/22	1	18.42	3	18.41	18.40	-2	20,589	-0.01%
2021/11/19	0	0.00	13.2	18.42	18.45	-13.2	20,531	-0.06%
2021/11/18	1	18.34	10.3	18.37	18.37	-9.3	20,303	-0.05%
2021/11/17	5	18.28	44	18.26	18.26	-39	20,162	-0.19%
2021/11/16	2	18.21	12.2	18.21	18.20	-10.2	20,258	-0.05%
2021/11/15	0	0.00	29	18.22	18.16	-29	20,710	-0.14%
2021/11/12	7	17.96	22	18.07	18.00	-15	20,758	-0.07%
2021/11/11	0	17.78	0	0.00	17.83	0	20,945	0.00%
2021/11/10	0	17.92	18	17.93	17.98	-18	21,660	-0.08%
2021/11/09	1	17.96	18.1	17.95	17.95	-17.1	22,138	-0.08%
2021/11/08	0	0.00	65.1	17.76	17.76	-65.1	21,613	-0.30%
2021/11/05	7	17.64	14	17.58	17.65	-7	21,842	-0.03%
2021/11/04	0.1	17.44	11	17.50	17.39	-11	21,743	-0.05%
2021/11/03	0	0.00	37.1	17.39	17.39	-37.1	21,786	-0.17%
2021/11/02	12	17.37	21	17.52	17.38	-9	21,882	-0.04%
2021/11/01	5	17.33	0	0.00	17.35	5	22,013	0.02%
2021/10/29	4	17.24	0	0.00	17.25	4	22,273	0.02%
2021/10/28	9	17.37	4	17.39	17.36	5	22,322	0.02%
2021/10/27	2	17.35	13	17.37	17.40	-11	22,401	-0.05%
2021/10/26	1	17.30	10.2	17.29	17.29	-9.2	22,185	-0.04%
2021/10/25	2.1	16.97	4	17.08	17.11	-1.9	21,938	-0.01%
2021/10/21	12	17.11	2.9	17.06	17.02	9.2	22,176	0.04%
2021/10/20	3.6	17.14	12.8	17.14	17.10	-9.2	22,079	-0.04%
2021/10/19	0	0.00	14.4	17.09	17.10	-14.4	22,052	-0.07%
2021/10/18	4	16.95	3.3	16.99	16.87	0.7	22,080	0.00%
2021/10/15	3	16.84	101.2	16.99	17.00	-98.2	22,038	-0.45%	大賣/
2021/10/14	1.1	16.53	1	16.63	16.56	0.1	21,948	0.00%
2021/10/13	22.1	16.58	3	16.60	16.53	19.1	21,982	0.09%
2021/10/12	4.6	16.68	3	16.69	16.72	1.6	21,838	0.01%
2021/10/08	3	17.07	2.1	17.02	16.97	0.9	21,957	0.00%
2021/10/07	2	17.04	8	16.99	17.04	-6	22,440	-0.03%
2021/10/06	19	16.60	14	16.74	16.64	5	22,760	0.02%
2021/10/05	147	16.52	13	16.56	16.64	134	22,988	0.58%	大買/鉅額交易
2021/10/04	39.1	16.72	15	16.75	16.67	24.1	22,554	0.11%
2021/10/01	70	16.87	9	16.91	16.81	61	22,393	0.27%
2021/09/30	26.1	17.02	9	17.09	17.13	17.1	21,602	0.08%
2021/09/29	25	17.13	5	17.13	17.15	20	21,437	0.09%
2021/09/28	2	17.47	0	0.00	17.49	2	21,207	0.01%
2021/09/27	0	0.00	1	17.63	17.60	-1	21,287	0.00%
2021/09/24	0	0.00	6.1	17.54	17.55	-6.1	21,310	-0.03%
2021/09/23	0	0.00	1	17.42	17.44	-1	21,757	0.00%
2021/09/22	17.1	17.24	1	17.31	17.32	16.1	22,061	0.07%
2021/09/17	0	0.00	13	17.63	17.64	-13	21,532	-0.06%
2021/09/16	5	17.48	0	0.00	17.52	5	21,742	0.02%
2021/09/13	1	17.60	1	17.61	17.63	0	22,074	0.00%
2021/09/10	1	17.70	0.1	17.71	17.73	0.9	22,458	0.00%
2021/09/09	0	0.00	1	17.44	17.54	-1	22,477	0.00%
2021/09/08	7.2	17.57	0	0.00	17.53	7.2	22,527	0.03%
2021/09/07	2.1	17.82	1	17.75	17.75	1.1	22,347	0.00%
2021/09/06	1	17.92	11	17.97	17.89	-10	22,432	-0.04%
2021/09/03	0.1	17.75	11.1	17.86	17.91	-11	22,256	-0.05%
2021/09/02	0	0.00	10	17.91	17.67	-10	22,145	-0.05%
2021/09/01	0	0.00	15	17.72	17.76	-15	21,852	-0.07%
2021/08/31	3	17.30	10	17.41	17.55	-7	21,609	-0.03%
2021/08/30	0	0.00	68	17.41	17.47	-68	21,793	-0.31%
2021/08/27	4	17.27	42	17.31	17.32	-38	21,880	-0.17%
2021/08/26	0	0.00	1	17.16	17.22	-1	22,094	0.00%
2021/08/25	4	17.17	9	17.21	17.20	-5	22,174	-0.02%
2021/08/23	106	16.91	5	17.00	17.03	101	23,019	0.44%	大買/鉅額交易
2021/08/20	19	16.56	6	16.59	16.57	13	23,224	0.06%
2021/08/19	56	16.70	11	16.75	16.63	45	23,161	0.19%
2021/08/18	14	16.79	5	16.75	17.02	9	22,591	0.04%
2021/08/17	65	17.00	7	17.02	16.95	58	22,622	0.26%
2021/08/16	13.1	17.59	153	17.55	17.58	-139.9	22,120	-0.63%	大賣/鉅額交易
2021/08/13	37.4	17.79	0	0.00	17.77	37.4	21,684	0.17%
2021/08/12	8	18.00	9	18.03	17.97	-1	21,271	0.00%
2021/08/11	57	17.97	0	0.00	17.97	57	21,493	0.27%
2021/08/10	123	18.13	2	18.09	18.08	121	21,854	0.55%	大買/鉅額交易
2021/08/09	8	18.17	3	18.19	18.19	5	22,606	0.02%
2021/08/06	15	18.30	5	18.29	18.32	10	23,340	0.04%
2021/08/05	0	0.00	5	18.38	18.42	-5	24,703	-0.02%
2021/08/04	14	18.25	7	18.20	18.26	7	26,878	0.03%
2021/08/03	0	0.00	2	18.10	18.11	-2	27,787	-0.01%
2021/08/02	0	0.00	1	17.95	18.03	-1	28,229	0.00%
2021/07/29	0	0.00	2	17.82	17.92	-2	29,056	-0.01%
2021/07/28	9	17.56	0	0.00	17.63	9	29,856	0.03%
2021/07/27	0	0.00	13	18.01	17.92	-13	30,755	-0.04%
2021/07/26	0	0.00	20	17.95	17.84	-20	31,732	-0.06%
2021/07/23	3	17.92	11	17.94	17.93	-8	32,699	-0.02%
2021/07/22	9	17.96	53.7	17.97	17.98	-44.7	32,941	-0.14%
2021/07/21	3	17.80	1	17.71	17.78	2	33,388	0.01%
2021/07/20	3	17.84	0	0.00	17.84	3	34,570	0.01%
2021/07/19	6	17.98	5	17.99	17.99	1	35,369	0.00%
2021/07/16	34	18.18	1	18.20	18.21	33	35,712	0.09%
2021/07/15	50	18.31	6	18.31	18.35	44	35,881	0.12%
2021/07/14	1	18.18	12	18.21	18.21	-11	35,831	-0.03%
2021/07/13	8	18.19	3.3	18.21	18.15	4.7	35,605	0.01%
2021/07/12	2	17.99	14.1	18.03	18.02	-12.1	35,526	-0.03%
2021/07/09	0	17.81	0	0.00	17.79	0	35,343	0.00%
2021/07/08	1	17.98	7	17.97	17.97	-6	36,069	-0.02%
2021/07/07	6	17.96	6	17.95	17.93	0	36,338	0.00%
2021/07/06	7	17.98	16	17.98	17.92	-9	36,675	-0.02%
2021/07/05	8.1	17.86	14	17.89	17.98	-5.9	37,057	-0.02%
2021/07/02	5	17.66	22	17.71	17.70	-17	37,477	-0.05%
2021/07/01	28	17.72	10	17.69	17.66	18	37,841	0.05%
2021/06/30	6	17.79	2	17.82	17.79	4	38,713	0.01%
2021/06/29	0	0.00	17	17.72	17.70	-17	38,556	-0.04%
2021/06/25	5	17.64	27	17.76	17.61	-22	39,399	-0.06%
2021/06/24	1	17.64	10	17.63	17.60	-9	39,913	-0.02%
2021/06/23	0	0.00	42	17.54	17.61	-42	40,412	-0.10%
2021/06/22	47	17.29	18	17.28	17.24	29	40,591	0.07%
2021/06/21	21	17.35	5	17.39	17.35	16	40,800	0.04%
2021/06/18	1	17.77	16	17.81	17.73	-15	40,703	-0.04%
2021/06/17	14	17.65	4.2	17.70	17.79	9.9	40,946	0.02%
2021/06/16	2	17.78	13.2	17.75	17.74	-11.2	41,523	-0.03%
2021/06/15	0	0.00	32	17.81	17.82	-32	42,004	-0.08%
2021/06/11	0	0.00	5	17.69	17.65	-5	42,195	-0.01%
2021/06/10	5	17.59	8	17.55	17.63	-3	42,239	-0.01%
2021/06/09	5	17.33	4	17.35	17.34	1	42,127	0.00%
2021/06/08	2	17.44	0	0.00	17.41	2	42,417	0.00%
2021/06/07	17	17.38	8	17.43	17.46	9	42,875	0.02%
2021/06/04	3	17.42	3	17.43	17.45	0	43,029	0.00%
2021/06/03	3	17.55	4.5	17.55	17.55	-1.5	44,013	0.00%
2021/06/02	17	17.48	10	17.47	17.45	7	44,728	0.02%
2021/06/01	10.2	17.69	1.2	17.69	17.62	9	45,561	0.02%
2021/05/31	5	17.40	13	17.53	17.62	-8	46,682	-0.02%
2021/05/28	4.1	17.30	12	17.29	17.34	-7.9	46,531	-0.02%
2021/05/27	28.5	17.07	13	17.10	17.13	15.5	47,240	0.03%
2021/05/26	10	17.21	18	17.22	17.21	-8	49,168	-0.02%
2021/05/25	0	0.00	9	17.20	17.28	-9	49,583	-0.02%
2021/05/24	4	16.80	7	16.82	16.92	-3	50,173	-0.01%
2021/05/21	0.1	16.95	17	16.82	16.85	-16.9	50,800	-0.03%
2021/05/20	10	16.60	5	16.63	16.55	5	51,218	0.01%
2021/05/19	17.5	16.73	15	16.81	16.73	2.5	51,988	0.00%
2021/05/18	8.8	16.76	78	16.61	16.90	-69.2	52,441	-0.13%
2021/05/17	40.1	16.03	5.1	15.93	16.11	35	53,067	0.07%
2021/05/14	44.9	16.48	48.1	16.49	16.38	-3.2	52,867	-0.01%
2021/05/13	83.4	16.26	31	16.37	16.22	52.4	52,768	0.10%
2021/05/12	173.6	16.55	65.5	16.50	16.47	108.1	52,031	0.21%	大買/鉅額交易
2021/05/11	85	17.25	53	17.26	17.22	32	50,898	0.06%
2021/05/10	76	17.74	6	17.76	17.70	70	50,899	0.14%
2021/05/07	1	17.98	24	17.91	18.04	-23	52,265	-0.04%
2021/05/06	22	17.57	23	17.61	17.65	-1	53,493	0.00%
2021/05/05	27.2	17.62	18	17.65	17.48	9.1	54,278	0.02%
2021/05/04	77.6	17.69	56	17.71	17.76	21.6	56,203	0.04%
2021/05/03	38.6	18.09	26.5	18.05	18.00	12.1	59,360	0.02%
2021/04/29	17.2	18.60	43	18.59	18.60	-25.8	61,756	-0.04%
2021/04/28	7	18.35	75.5	18.31	18.35	-68.5	62,654	-0.11%
2021/04/27	12.4	18.38	46	18.41	18.37	-33.6	64,005	-0.05%
2021/04/26	58	18.34	46.5	18.32	18.34	11.5	64,712	0.02%
2021/04/23	4	17.87	46	17.95	18.04	-42	64,353	-0.07%
2021/04/22	17.2	17.81	51	17.88	17.76	-33.8	64,900	-0.05%
2021/04/21	24.4	17.85	25	17.87	17.83	-0.6	65,398	0.00%
2021/04/20	16	17.94	12.3	17.92	17.96	3.7	65,929	0.01%
2021/04/19	16.5	17.89	36	17.93	17.89	-19.5	67,508	-0.03%
2021/04/16	11	17.92	23	17.96	17.96	-12	68,449	-0.02%
2021/04/15	18.6	17.80	4	17.79	17.90	14.6	68,634	0.02%
2021/04/14	22.1	17.67	38.5	17.63	17.78	-16.5	68,739	-0.02%
2021/04/13	19.5	17.83	5.5	17.91	17.76	14	68,907	0.02%
2021/04/12	25.2	17.93	14	17.88	17.84	11.2	69,033	0.02%
2021/04/09	14.1	18.12	13	18.08	18.01	1.1	69,125	0.00%
2021/04/08	21	17.96	39	18.02	18.15	-18	68,801	-0.03%
2021/04/07	2	17.94	3	17.99	17.99	-1	67,971	0.00%
2021/04/06	16	17.96	44	17.98	17.96	-28	67,655	-0.04%
2021/04/01	29	17.71	16	17.73	17.71	13	66,875	0.02%
2021/03/31	0.4	17.74	47	17.78	17.70	-46.6	66,834	-0.07%
2021/03/30	17	17.78	11	17.81	17.87	6	66,445	0.01%
2021/03/29	4	17.75	58	17.76	17.70	-54	65,761	-0.08%
2021/03/26	31	17.55	19	17.55	17.56	12	65,339	0.02%
2021/03/25	10.2	17.19	55.5	17.25	17.35	-45.3	65,050	-0.07%
2021/03/24	42	17.29	7	17.34	17.27	35	64,893	0.05%
2021/03/23	1	17.47	0.1	17.54	17.41	0.9	64,779	0.00%
2021/03/22	15.6	17.27	125	17.40	17.40	-109.4	64,984	-0.17%	大賣/鉅額交易
2021/03/19	59.1	17.34	291	17.33	17.33	-231.9	66,058	-0.35%	大賣/鉅額交易
2021/03/18	29.3	17.65	22	17.62	17.57	7.3	67,552	0.01%
2021/03/17	36.3	17.50	7	17.54	17.44	29.3	70,413	0.04%
2021/03/16	11	17.46	45	17.48	17.46	-34	72,674	-0.05%
2021/03/15	17.1	17.34	12	17.36	17.37	5.1	73,466	0.01%
2021/03/12	6	17.39	48	17.43	17.39	-42	74,352	-0.06%
2021/03/11	19	17.24	44	17.27	17.32	-25	75,143	-0.03%
2021/03/10	22	16.98	4	17.04	16.94	18	75,751	0.02%
2021/03/09	74	16.86	56	16.88	16.93	18	76,478	0.02%
2021/03/08	42	17.05	193	17.08	17.00	-151	76,493	-0.20%	大賣/鉅額交易
2021/03/05	38	17.00	14	17.07	17.09	24	76,700	0.03%
2021/03/04	95	17.27	155	17.23	17.20	-60	76,767	-0.08%	大賣/
2021/03/03	42.1	17.36	8.3	17.48	17.58	33.8	76,449	0.04%
2021/03/02	71.3	17.52	126	17.58	17.35	-54.7	77,252	-0.07%	大賣/
2021/02/26	150.1	17.57	5	17.63	17.54	145.1	77,405	0.19%	大買/鉅額交易
2021/02/25	22	17.89	78	18.01	17.95	-56	76,157	-0.07%
2021/02/24	33.7	17.89	19.7	17.94	17.79	14	76,938	0.02%
2021/02/23	47	17.91	0	0.00	18.00	47	77,011	0.06%
2021/02/22	22.3	18.11	5	18.23	18.08	17.3	77,427	0.02%
2021/02/19	71	17.98	3	17.98	18.04	68	78,003	0.09%
2021/02/18	43	18.14	22	18.20	18.17	21	78,249	0.03%
2021/02/17	33	18.13	70	18.15	18.13	-37	78,754	-0.05%
2021/02/05	27.5	17.62	43	17.73	17.61	-15.6	78,509	-0.02%
2021/02/04	45.1	17.46	50	17.47	17.46	-4.9	78,852	-0.01%
2021/02/03	42	17.65	7	17.67	17.62	35	79,568	0.04%
2021/02/02	23.1	17.56	87	17.44	17.55	-63.9	80,301	-0.08%
2021/02/01	106.3	16.75	69	16.76	17.13	37.3	80,067	0.05%	大買/
2021/01/29	140	17.03	107.5	17.02	16.83	32.6	80,013	0.04%	大買/大賣/
2021/01/28	118.4	17.24	36.1	17.29	17.16	82.2	78,716	0.10%	大買/
2021/01/27	192.4	17.58	118	17.53	17.61	74.4	77,716	0.10%	大買/大賣/
2021/01/26	204.3	17.73	30	17.64	17.51	174.3	77,631	0.22%	大買/鉅額交易
2021/01/25	262.1	17.92	115	17.88	17.90	147.1	74,619	0.20%	大買/大賣/鉅額交易
2021/01/22	218.4	18.35	133.5	18.47	18.50	84.9	68,426	0.12%	大買/大賣/
2021/01/21	168.4	17.90	115	17.68	18.00	53.4	63,601	0.08%	大買/大賣/
2021/01/20	96	17.47	641	17.36	17.39	-545	61,628	-0.88%	大賣/鉅額交易
2021/01/19	394.6	17.26	56	17.26	17.38	338.6	60,022	0.56%	大買/鉅額交易
2021/01/18	48	16.81	62	16.65	16.93	-14	59,041	-0.02%
2021/01/15	68.3	17.17	325	17.02	17.01	-256.7	58,861	-0.44%	大賣/鉅額交易
2021/01/14	84	16.99	53	16.97	17.01	31	57,342	0.05%
2021/01/13	190	16.79	30	16.85	16.91	160	56,934	0.28%	大買/鉅額交易
2021/01/12	157.3	16.69	21	16.70	16.55	136.3	56,808	0.24%	大買/鉅額交易
2021/01/11	150	16.90	50	17.13	17.23	100	53,809	0.19%	大買/
2021/01/08	40	16.33	39	16.32	16.43	1	52,386	0.00%
2021/01/07	80	16.04	100	16.01	16.12	-20	52,688	-0.04%
2021/01/06	84	15.93	76	15.91	15.85	8	53,630	0.01%
2021/01/05	27	15.70	87	15.70	15.77	-60	52,877	-0.11%
2021/01/04	116	15.53	28	15.55	15.61	88	53,579	0.16%	大買/
2020/12/31	20	15.25	78	15.22	15.25	-58	54,191	-0.11%
2020/12/30	30	15.08	9	15.12	15.17	21	56,374	0.04%
2020/12/29	17	15.11	83	15.10	15.08	-66	59,253	-0.11%
2020/12/28	606	15.08	4	15.09	15.12	602	62,505	0.96%	大買/鉅額交易
2020/12/25	10	14.95	11	14.98	14.97	-1	66,196	0.00%
2020/12/24	19	14.90	2	14.89	14.88	17	70,374	0.02%
2020/12/23	15	14.78	0	0.00	14.85	15	76,469	0.02%
2020/12/22	30	14.85	12	14.93	14.76	18	83,657	0.02%
2020/12/21	6	14.74	2	14.87	14.90	4	90,538	0.00%
2020/12/18	13	14.87	4	14.88	14.84	9	100,035	0.01%
2020/12/17	42	14.85	1	14.91	14.87	41	112,824	0.04%
2020/12/16	53	14.84	0	0.00	14.85	53	130,406	0.04%
2020/12/15	158	14.72	25	14.68	14.67	133	153,437	0.09%	大買/鉅額交易
2020/12/14	176	14.86	0	0.00	14.83	176	173,134	0.10%	大買/鉅額交易
2020/12/11	410	15.06	10	15.03	15.02	400	191,121	0.21%	大買/鉅額交易
2020/12/10	457	15.40	5	15.41	15.30	452	167,046	0.27%	大買/鉅額交易