國泰台灣5G+ (00881)-富邦-新營券商分點個股進出

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
21.01
漲跌
▼0.03
漲幅
-0.14%
成交量
4,634張
產業
上市
951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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/04/29	0	0.00	2	21.08	21.04	-2	15,798	-0.01%
2024/04/26	3	20.79	0	0.00	20.72	3	15,804	0.02%
2024/04/25	2.2	20.48	0	0.00	20.37	2.2	15,916	0.01%
2024/04/24	5	20.73	3	20.61	20.77	2	15,937	0.01%
2024/04/23	4	19.91	0	0.00	19.95	4	16,085	0.02%
2024/04/22	7.1	19.80	0	0.00	19.71	7.1	16,494	0.04%
2024/04/19	9.3	20.13	24	20.18	20.01	-14.7	16,563	-0.09%
2024/04/18	0	0.00	1	20.96	21.00	-1	16,239	-0.01%
2024/04/17	0	0.00	2	20.90	20.86	-2	16,369	-0.01%
2024/04/16	10.2	20.73	3.3	20.57	20.65	6.9	16,335	0.04%
2024/04/15	7.3	21.38	0	0.00	21.29	7.3	16,121	0.04%
2024/04/12	0	21.78	0	0.00	21.79	0	16,083	0.00%
2024/04/11	3	21.84	5	21.81	21.79	-2	16,090	-0.01%
2024/04/10	0	21.97	0	0.00	21.94	0	16,169	0.00%
2024/04/09	2	21.80	3.2	21.88	21.98	-1.2	16,329	-0.01%
2024/04/08	0	0.00	6	21.61	21.68	-6	16,286	-0.04%
2024/04/03	1	21.49	0	0.00	21.66	1	16,371	0.01%
2024/04/02	0	0.00	4	21.62	21.71	-4	16,391	-0.02%
2024/04/01	0.2	21.41	0	0.00	21.33	0.2	16,531	0.00%
2024/03/28	0	21.18	9	21.20	21.45	-9	16,652	-0.05%
2024/03/27	0	0.00	0	21.07	21.25	0	16,598	0.00%
2024/03/26	1.1	21.19	0	0.00	21.06	1.1	16,488	0.01%
2024/03/25	0	0.00	45	21.27	21.24	-45	16,705	-0.27%
2024/03/22	1	21.29	0	0.00	21.34	1	16,687	0.01%
2024/03/21	0	0.00	10	21.17	21.20	-10	16,547	-0.06%
2024/03/20	0	20.68	0	0.00	20.68	0	16,371	0.00%
2024/03/19	0	20.63	0	0.00	20.83	0	16,663	0.00%
2024/03/18	0	0.00	6	20.66	20.79	-6	16,596	-0.04%
2024/03/14	2.1	20.45	5	20.45	20.43	-2.9	16,176	-0.02%
2024/03/13	1	20.65	0	0.00	20.68	1	16,061	0.01%
2024/03/12	0	0.00	21	20.40	20.70	-21	15,891	-0.13%
2024/03/11	1.1	20.37	2	20.39	20.36	-0.9	15,764	-0.01%
2024/03/08	0.1	20.28	114	20.68	20.42	-114	15,625	-0.73%	大賣/鉅額交易
2024/03/07	0	0.00	6	20.24	20.30	-6	15,092	-0.04%
2024/03/06	0.1	19.70	5	19.97	19.99	-4.9	14,767	-0.03%
2024/03/05	0	0.00	1.5	19.71	19.78	-1.5	14,537	-0.01%
2024/03/04	1	19.50	113	19.59	19.59	-112	14,383	-0.78%	大賣/鉅額交易
2024/03/01	0.1	19.13	1	19.25	19.09	-0.9	14,042	-0.01%
2024/02/29	0.1	19.10	22	19.12	19.17	-21.9	13,947	-0.16%
2024/02/27	1.1	19.04	3	19.13	19.16	-1.9	13,803	-0.01%
2024/02/26	0.1	19.14	0	0.00	19.26	0.1	13,672	0.00%
2024/02/23	1	19.22	4	19.17	19.15	-3	13,501	-0.02%
2024/02/22	0	0.00	6	18.93	18.97	-6	13,346	-0.04%
2024/02/21	0.1	18.70	4	18.72	18.71	-3.9	13,128	-0.03%
2024/02/20	0	0.00	22	18.80	18.83	-22	13,257	-0.17%
2024/02/19	0.1	18.69	0	0.00	18.65	0.1	13,171	0.00%
2024/02/16	0.1	18.74	10	18.72	18.70	-9.9	13,254	-0.08%
2024/02/15	0	0.00	18	18.78	18.81	-18	13,225	-0.14%
2024/02/05	0	0.00	10	18.10	18.11	-10	12,711	-0.08%
2024/02/02	0	0.00	2	18.00	18.00	-2	12,531	-0.02%
2024/02/01	0.2	17.83	3.5	17.82	17.86	-3.3	12,557	-0.03%
2024/01/31	0.2	17.97	0	0.00	17.92	0.2	12,578	0.00%
2024/01/30	0	0.00	4	18.12	18.15	-4	12,548	-0.03%
2024/01/29	0	0.00	11.2	18.05	18.06	-11.2	12,426	-0.09%
2024/01/26	0.1	17.99	24	17.96	17.94	-23.9	12,251	-0.20%
2024/01/25	0	0.00	10.5	18.00	18.02	-10.5	12,232	-0.09%
2024/01/24	0	0.00	5	17.88	17.85	-5	11,931	-0.04%
2024/01/23	0.1	17.81	5	17.86	17.86	-4.9	11,933	-0.04%
2024/01/22	4	17.89	29	17.81	17.82	-25	11,849	-0.21%
2024/01/19	0	0.00	2	17.47	17.57	-2	11,772	-0.02%
2024/01/17	9.4	17.07	0	0.00	16.97	9.4	11,465	0.08%
2024/01/16	32	17.94	0	0.00	17.94	32	11,181	0.29%
2024/01/15	7	18.13	43	18.10	18.10	-36	10,772	-0.33%
2024/01/12	1	18.02	0	0.00	18.01	1	10,652	0.01%
2024/01/11	2	17.95	8	18.02	18.00	-6	10,600	-0.06%
2024/01/10	3	17.93	0	0.00	17.90	3	10,527	0.03%
2024/01/09	8	17.97	0	0.00	17.96	8	10,434	0.08%
2024/01/05	41	17.96	2	17.96	17.91	39	10,305	0.38%
2024/01/04	1	17.98	0	0.00	17.97	1	10,228	0.01%
2024/01/03	4.5	18.04	0	0.00	17.98	4.5	10,211	0.04%
2024/01/02	0.1	18.32	1	18.31	18.29	-0.9	9,927	-0.01%
2023/12/29	1	18.48	0	0.00	18.52	1	9,874	0.01%
2023/12/28	0.1	18.46	20	18.48	18.46	-19.9	9,752	-0.20%
2023/12/27	1	18.41	7	18.48	18.49	-6	9,703	-0.06%
2023/12/26	1	18.23	1	18.25	18.26	0	9,420	0.00%
2023/12/25	0	0.00	4	18.13	18.14	-4	9,260	-0.04%
2023/12/22	0	0.00	3	18.03	18.04	-3	8,975	-0.03%
2023/12/21	0	0.00	8	17.95	17.95	-8	8,802	-0.09%
2023/12/20	0	0.00	1	18.05	18.05	-1	8,759	-0.01%
2023/12/19	1	18.02	0	0.00	17.98	1	8,430	0.01%
2023/12/18	1	17.93	1	18.05	18.03	0	8,501	0.00%
2023/12/15	17	18.12	11	18.09	18.03	6	8,414	0.07%
2023/12/14	1	18.00	4	17.99	18.01	-3	8,222	-0.04%
2023/12/13	0	0.00	1	17.75	17.78	-1	7,749	-0.01%
2023/12/12	0	0.00	20	17.72	17.65	-20	7,757	-0.26%
2023/12/08	0	0.00	1	17.65	17.58	-1	7,802	-0.01%
2023/12/07	0.1	17.52	0	0.00	17.49	0.1	7,781	0.00%
2023/12/06	1	17.62	0	0.00	17.55	1	7,854	0.01%
2023/12/05	3.3	17.46	0	0.00	17.50	3.3	7,818	0.04%
2023/12/04	10.1	17.63	1.4	17.63	17.63	8.7	7,763	0.11%
2023/11/30	0.1	17.65	0	0.00	17.69	0.1	7,820	0.00%
2023/11/29	0	0.00	2	17.65	17.66	-2	7,839	-0.03%
2023/11/28	1	17.47	2	17.60	17.61	-1	7,726	-0.01%
2023/11/27	1.1	17.61	0	0.00	17.46	1.1	7,657	0.01%
2023/11/22	0.3	17.71	0	0.00	17.67	0.3	7,594	0.00%
2023/11/21	0	0.00	19	17.78	17.79	-19	7,633	-0.25%
2023/11/20	0	0.00	2	17.57	17.58	-2	7,513	-0.03%
2023/11/17	0	0.00	3	17.55	17.53	-3	7,461	-0.04%
2023/11/16	0	0.00	1	17.43	17.44	-1	7,268	-0.01%
2023/11/14	0	0.00	2.8	17.33	17.33	-2.8	7,237	-0.04%
2023/11/13	0	0.00	9.2	17.33	17.28	-9.2	7,225	-0.13%
2023/11/10	0.1	17.08	0	0.00	17.07	0.1	7,180	0.00%
2023/11/09	0	0.00	1	17.15	17.18	-1	7,271	-0.01%
2023/11/07	0.1	16.94	21	17.00	16.99	-20.9	7,284	-0.29%
2023/11/06	0	0.00	1	17.02	16.98	-1	7,417	-0.01%
2023/11/03	0.1	16.75	0	0.00	16.79	0.1	7,365	0.00%
2023/11/02	0	0.00	1	16.70	16.71	-1	7,439	-0.01%
2023/10/31	0.1	16.35	0	0.00	16.22	0.1	7,611	0.00%
2023/10/26	0.1	16.39	0	0.00	16.36	0.1	8,241	0.00%
2023/10/24	2	16.60	0	0.00	16.67	2	8,648	0.02%
2023/10/23	2.1	16.62	0	0.00	16.63	2.1	8,708	0.02%
2023/10/18	0.1	16.97	0	0.00	16.82	0.1	9,258	0.00%
2023/10/16	0.1	17.17	0	0.00	17.13	0.1	9,450	0.00%
2023/10/13	0.1	17.26	1	17.29	17.27	-0.9	9,745	-0.01%
2023/10/11	0	0.00	2	17.23	17.21	-2	10,485	-0.02%
2023/10/04	0	16.75	1	16.76	16.83	-1	11,467	-0.01%
2023/10/03	0.1	17.04	11	17.02	16.95	-10.9	11,522	-0.09%
2023/10/02	0	0.00	4	17.08	17.05	-4	11,625	-0.03%
2023/09/28	0.2	16.79	0	0.00	16.71	0.2	11,666	0.00%
2023/09/26	1.1	16.63	0	0.00	16.58	1.1	12,185	0.01%
2023/09/22	0.1	16.53	0	0.00	16.65	0.1	12,465	0.00%
2023/09/21	2.2	16.60	0	0.00	16.61	2.2	12,518	0.02%
2023/09/20	1.1	16.88	0	0.00	16.85	1.1	12,469	0.01%
2023/09/19	3.1	17.01	0	0.00	16.98	3.1	12,578	0.02%
2023/09/18	2.2	17.12	21	17.16	17.06	-18.8	12,658	-0.15%
2023/09/15	0	0.00	1	17.28	17.28	-1	12,841	-0.01%
2023/09/14	3	17.13	0	0.00	17.14	3	12,844	0.02%
2023/09/13	0.1	16.86	0	0.00	16.86	0.1	13,021	0.00%
2023/09/11	7.5	16.70	1	16.70	16.70	6.5	13,595	0.05%
2023/09/08	3.1	16.89	2	16.86	16.90	1.1	13,902	0.01%
2023/09/07	1.1	17.05	0	0.00	17.04	1.1	14,633	0.01%
2023/09/06	0	0.00	1	17.19	17.18	-1	14,850	-0.01%
2023/09/05	0.1	17.11	0	0.00	17.16	0.1	14,939	0.00%
2023/09/04	0	0.00	2	17.11	17.12	-2	15,050	-0.01%
2023/09/01	0.1	17.06	0	0.00	17.01	0.1	15,303	0.00%
2023/08/31	0.1	17.07	0	0.00	17.07	0.1	15,420	0.00%
2023/08/29	0.1	16.90	0.1	16.93	16.99	0	15,816	0.00%
2023/08/25	1.2	16.91	1.2	16.91	16.88	0	15,972	0.00%
2023/08/24	0	0.00	1	17.43	17.33	-1	16,169	-0.01%
2023/08/23	0	0.00	5	16.94	17.02	-5	16,323	-0.03%
2023/08/21	1.1	16.83	9	16.83	16.74	-7.9	17,253	-0.05%
2023/08/18	20.1	16.75	0	0.00	16.79	20.1	17,212	0.12%
2023/08/15	2	17.31	0.3	17.37	17.25	1.7	17,041	0.01%
2023/08/14	0.1	17.13	0	0.00	17.12	0.1	17,114	0.00%
2023/08/11	0	0.00	1	17.30	17.23	-1	17,097	-0.01%
2023/08/10	2.2	17.18	0	0.00	17.20	2.2	17,044	0.01%
2023/08/09	0.1	17.59	0	0.00	17.55	0.1	16,913	0.00%
2023/08/08	0.1	17.60	0	0.00	17.62	0.1	16,904	0.00%
2023/08/04	2.1	17.38	0	0.00	17.44	2.1	16,742	0.01%
2023/08/02	7.1	17.50	0	0.00	17.47	7.1	16,610	0.04%
2023/08/01	0	0.00	18.7	17.83	17.92	-18.7	16,399	-0.11%
2023/07/31	1.1	17.80	4	18.15	17.84	-2.9	16,247	-0.02%
2023/07/28	0	0.00	2	18.04	18.06	-2	15,908	-0.01%
2023/07/26	0.1	17.95	1	17.96	17.91	-0.9	15,393	-0.01%
2023/07/25	0	0.00	58.5	18.10	17.98	-58.5	15,259	-0.38%
2023/07/24	0	0.00	5.5	17.69	17.88	-5.5	14,764	-0.04%
2023/07/21	2.1	17.36	0.1	17.48	17.65	2	14,599	0.01%
2023/07/20	0	0.00	5	17.73	17.73	-5	14,612	-0.03%
2023/07/19	0	17.83	3	17.95	17.68	-3	14,575	-0.02%
2023/07/18	0	0.00	11	17.89	17.90	-11	14,455	-0.08%
2023/07/17	1	17.83	4	17.82	17.85	-3	14,178	-0.02%
2023/07/14	0	0.00	7.1	17.82	17.83	-7.1	13,975	-0.05%
2023/07/13	0.3	17.68	12	17.79	17.59	-11.7	13,456	-0.09%
2023/07/12	0	0.00	10	17.27	17.31	-10	12,792	-0.08%
2023/07/11	0	0.00	1	17.11	17.11	-1	12,509	-0.01%
2023/07/10	0.2	16.82	0	0.00	16.79	0.2	12,464	0.00%
2023/07/07	0.1	16.85	1	16.91	16.84	-0.9	12,416	-0.01%
2023/07/06	8.4	17.01	0	0.00	16.93	8.4	12,291	0.07%
2023/07/05	1.4	17.28	6	17.20	17.22	-4.6	12,159	-0.04%
2023/07/04	0	0.00	3.2	17.25	17.30	-3.2	12,128	-0.03%
2023/07/03	0	0.00	14.3	17.06	17.08	-14.3	11,735	-0.12%
2023/06/30	0.1	16.72	0	0.00	16.82	0.1	11,574	0.00%
2023/06/27	0.1	16.69	3	16.79	16.67	-2.9	11,457	-0.03%
2023/06/26	0.1	16.84	4	16.84	16.82	-3.9	11,363	-0.03%
2023/06/21	0.1	16.93	4	16.98	16.98	-3.9	11,469	-0.03%
2023/06/20	0.1	16.95	1	17.03	16.96	-0.9	11,398	-0.01%
2023/06/19	1	17.03	3	17.10	17.11	-2	11,412	-0.02%
2023/06/16	0.1	17.05	2	16.98	17.05	-1.9	11,176	-0.02%
2023/06/15	0	0.00	3	17.13	17.11	-3	10,985	-0.03%
2023/06/14	0	0.00	1	16.91	16.97	-1	10,657	-0.01%
2023/06/13	1	16.80	9	16.79	16.92	-8	10,349	-0.08%
2023/06/12	0	0.00	7	16.49	16.51	-7	9,615	-0.07%
2023/06/09	0	0.00	14.2	16.36	16.37	-14.2	9,423	-0.15%
2023/06/08	2.1	16.23	2	16.18	16.17	0.1	9,368	0.00%
2023/06/07	0	0.00	8	16.36	16.38	-8	9,343	-0.09%
2023/06/06	1	16.12	1	16.15	16.15	0	9,051	0.00%
2023/06/02	0	0.00	15	16.23	16.18	-15	9,094	-0.16%
2023/06/01	0.1	16.00	14	16.00	16.01	-13.9	9,022	-0.15%
2023/05/31	2.1	16.06	32	16.16	16.13	-29.9	9,047	-0.33%
2023/05/30	0	0.00	7.6	16.16	16.18	-7.6	8,949	-0.08%
2023/05/29	0	0.00	6	16.18	16.12	-6	8,793	-0.07%
2023/05/26	0	0.00	28.6	15.87	15.91	-28.6	8,459	-0.34%
2023/05/25	1	15.50	2	15.49	15.50	-1	7,882	-0.01%
2023/05/24	1.1	15.17	0	0.00	15.25	1.1	7,636	0.01%
2023/05/23	1	15.21	0	0.00	15.27	1	7,618	0.01%
2023/05/22	0	0.00	4	15.24	15.24	-4	7,626	-0.05%
2023/05/18	0	0.00	8	15.20	15.20	-8	7,519	-0.11%
2023/05/17	1	14.97	0	0.00	15.05	1	7,458	0.01%
2023/05/16	0.2	14.87	0	0.00	14.89	0.2	7,397	0.00%
2023/05/12	1	14.80	0	0.00	14.80	1	7,488	0.01%
2023/05/10	2	14.85	0	0.00	14.88	2	7,696	0.03%
2023/05/09	2	14.94	0.5	14.99	15.01	1.5	7,685	0.02%
2023/05/08	1	14.98	0	0.00	15.00	1	7,741	0.01%
2023/05/05	0.2	14.92	2	14.89	14.88	-1.8	7,789	-0.02%
2023/05/03	0	0.00	2	14.83	14.83	-2	8,024	-0.02%
2023/05/02	1	14.85	2	14.86	14.85	-1	8,105	-0.01%
2023/04/28	0.1	14.74	0	0.00	14.79	0.1	8,332	0.00%
2023/04/27	4	14.58	1	14.62	14.60	3	8,397	0.04%
2023/04/25	9.1	14.68	2	14.61	14.57	7.1	8,517	0.08%
2023/04/24	5	14.82	0	0.00	14.86	5	8,363	0.06%
2023/04/21	0.1	14.94	1	14.98	14.88	-0.9	8,340	-0.01%
2023/04/20	0.3	15.00	52	14.95	14.98	-51.7	8,322	-0.62%
2023/04/18	1	15.09	0	0.00	15.09	1	8,312	0.01%
2023/04/14	0	0.00	1	15.17	15.22	-1	8,273	-0.01%
2023/04/13	1.2	15.11	0	0.00	15.10	1.2	8,251	0.01%
2023/04/12	0.4	15.27	0	0.00	15.23	0.4	8,137	0.00%
2023/04/10	0	0.00	0.5	15.26	15.24	-0.5	8,171	-0.01%
2023/04/07	0.1	15.29	0	0.00	15.24	0.1	8,165	0.00%
2023/04/06	1	15.26	0	0.00	15.24	1	8,107	0.01%
2023/03/31	0	0.00	1	15.42	15.38	-1	8,098	-0.01%
2023/03/30	0	0.00	8.2	15.29	15.32	-8.2	8,008	-0.10%
2023/03/29	1	15.10	0	0.00	15.17	1	7,945	0.01%
2023/03/27	1	15.38	0	0.00	15.33	1	7,964	0.01%
2023/03/24	0.2	15.38	3.4	15.41	15.47	-3.2	8,071	-0.04%
2023/03/23	0	0.00	2	15.28	15.34	-2	7,919	-0.03%
2023/03/22	0.1	15.20	0	0.00	15.24	0.1	7,785	0.00%
2023/03/21	0.1	14.99	6	14.98	15.01	-5.9	7,628	-0.08%
2023/03/15	1	14.93	0	0.00	14.77	1	7,551	0.01%
2023/03/13	0.3	14.84	0	0.00	14.93	0.3	7,571	0.00%
2023/03/10	4.3	14.89	1	14.91	14.87	3.3	7,480	0.04%
2023/03/09	0	0.00	5	15.16	15.13	-5	7,573	-0.07%
2023/03/07	0.7	15.23	2.4	15.19	15.25	-1.7	7,514	-0.02%
2023/03/06	0	0.00	13	15.08	15.12	-13	7,416	-0.18%
2023/03/03	0	0.00	53	15.01	14.92	-53	7,237	-0.73%
2023/03/02	1.6	14.89	2	14.90	14.90	-0.4	7,254	-0.01%
2023/03/01	2.5	14.73	0	0.00	14.93	2.5	7,229	0.03%
2023/02/24	0	14.70	0	0.00	14.70	0	7,110	0.00%
2023/02/22	7.1	14.62	0	0.00	14.61	7.1	7,134	0.10%
2023/02/20	0	0.00	0.2	14.81	14.76	-0.2	7,433	0.00%
2023/02/17	1.2	14.73	0	0.00	14.74	1.2	7,692	0.01%
2023/02/16	0	14.83	0	0.00	14.86	0	7,773	0.00%
2023/02/15	2	14.76	20	14.80	14.71	-18	8,110	-0.22%
2023/02/14	0	0.00	5.2	14.98	14.97	-5.2	8,036	-0.06%
2023/02/13	1	14.90	3	14.90	14.87	-2	8,117	-0.02%
2023/02/10	0	0.00	3	14.96	14.97	-3	8,122	-0.04%
2023/02/09	0	0.00	4	14.94	14.96	-4	8,128	-0.05%
2023/02/08	0	0.00	36	14.93	14.94	-36	8,122	-0.44%
2023/02/07	0	0.00	5	14.64	14.66	-5	8,011	-0.06%
2023/02/06	1	14.74	0	0.00	14.70	1	8,017	0.01%
2023/02/03	6	14.93	15	14.90	14.88	-9	8,007	-0.11%
2023/02/02	0.1	14.85	5	14.85	14.88	-4.9	7,940	-0.06%
2023/02/01	2	14.61	1	14.63	14.64	1	7,786	0.01%
2023/01/31	0.1	14.58	3.2	14.60	14.53	-3.1	7,746	-0.04%
2023/01/30	1	14.63	2.6	14.66	14.67	-1.6	7,726	-0.02%
2023/01/17	2	14.42	1	14.40	14.41	1	7,756	0.01%
2023/01/13	2	14.36	1	14.50	14.34	1	7,786	0.01%
2023/01/12	1.1	14.31	0	0.00	14.30	1.1	7,868	0.01%
2023/01/11	0.1	14.34	0	0.00	14.34	0.1	7,960	0.00%
2023/01/10	0	0.00	1	14.35	14.33	-1	8,051	-0.01%
2023/01/09	0	0.00	2	14.15	14.23	-2	8,198	-0.02%
2023/01/05	1	13.74	2	13.64	13.66	-1	8,299	-0.01%
2023/01/03	1	13.49	0	0.00	13.67	1	8,789	0.01%
2022/12/30	2	13.60	0	0.00	13.55	2	8,881	0.02%
2022/12/28	2	13.48	0	0.00	13.50	2	9,133	0.02%
2022/12/27	1	13.83	0	0.00	13.74	1	9,196	0.01%
2022/12/23	1.1	13.69	1	13.62	13.67	0.1	9,553	0.00%
2022/12/22	0	0.00	1	13.87	13.85	-1	9,785	-0.01%
2022/12/21	0.8	13.71	1	13.67	13.69	-0.2	10,201	0.00%
2022/12/20	3.5	13.82	1	13.96	13.68	2.5	10,374	0.02%
2022/12/19	1.5	14.02	1	14.01	13.96	0.5	10,768	0.00%
2022/12/16	4.2	13.95	0	0.00	14.03	4.2	11,049	0.04%
2022/12/15	0.2	14.28	1	14.28	14.26	-0.8	11,061	-0.01%
2022/12/14	0	0.00	10	14.30	14.33	-10	11,089	-0.09%
2022/12/13	0.2	14.19	0	0.00	14.14	0.2	11,110	0.00%
2022/12/12	0.1	14.19	0	0.00	14.18	0.1	11,188	0.00%
2022/12/09	0.5	14.26	1	14.20	14.29	-0.5	11,365	0.00%
2022/12/08	2.1	14.09	2	14.11	14.10	0.1	11,352	0.00%
2022/12/07	14.3	14.27	2	14.34	14.25	12.3	11,458	0.11%
2022/12/06	3.1	14.50	0	0.00	14.42	3.1	11,445	0.03%
2022/12/05	0	0.00	5	14.76	14.69	-5	11,618	-0.04%
2022/12/02	0.2	14.67	0	0.00	14.67	0.2	11,739	0.00%
2022/12/01	1	14.71	2	14.75	14.69	-1	11,906	-0.01%
2022/11/30	0	0.00	1	14.43	14.45	-1	11,773	-0.01%
2022/11/29	2	14.20	1	14.24	14.29	1	11,888	0.01%
2022/11/28	2	14.27	0	0.00	14.24	2	12,067	0.02%
2022/11/25	0	0.00	5	14.50	14.49	-5	12,322	-0.04%
2022/11/22	1	14.31	2	14.20	14.32	-1	12,550	-0.01%
2022/11/18	0	0.00	5	14.59	14.34	-5	12,568	-0.04%
2022/11/17	1	14.31	2	14.36	14.40	-1	12,549	-0.01%
2022/11/16	3.7	14.35	2	14.38	14.36	1.7	12,512	0.01%
2022/11/15	4.3	14.24	22	14.24	14.33	-17.7	12,365	-0.14%
2022/11/14	0	0.00	5	13.89	13.86	-5	12,084	-0.04%
2022/11/11	1	13.77	5	13.74	13.74	-4	12,025	-0.03%
2022/11/10	3	13.12	6	13.15	13.15	-3	11,709	-0.03%
2022/11/09	0.6	13.18	10	13.18	13.23	-9.4	11,775	-0.08%
2022/11/08	1	12.90	2	12.93	12.84	-1	11,803	-0.01%
2022/11/07	4	12.75	0	0.00	12.76	4	11,873	0.03%
2022/11/02	0	0.00	10	12.61	12.66	-10	11,923	-0.08%
2022/10/31	0	0.00	1.1	12.52	12.52	-1.1	12,101	-0.01%
2022/10/28	0.1	12.34	0	0.00	12.30	0.1	12,211	0.00%
2022/10/27	0	0.00	1	12.40	12.46	-1	12,256	-0.01%
2022/10/26	2.3	12.26	0	0.00	12.29	2.3	12,369	0.02%
2022/10/25	0.2	12.46	5	12.36	12.25	-4.8	12,355	-0.04%
2022/10/24	0.1	12.60	0	12.72	12.52	0.1	12,126	0.00%
2022/10/21	10	12.52	0.1	12.55	12.45	9.9	12,116	0.08%
2022/10/20	0.1	12.42	0.1	12.40	12.52	0	12,047	0.00%
2022/10/18	1.2	12.72	0	0.00	12.74	1.2	11,909	0.01%
2022/10/17	7.1	12.62	2	12.55	12.65	5.1	11,937	0.04%
2022/10/14	0.2	12.74	3	12.84	12.82	-2.8	11,853	-0.02%
2022/10/13	10	12.50	0	0.00	12.42	10	11,930	0.08%
2022/10/12	0.1	12.50	0	0.00	12.53	0.1	11,846	0.00%
2022/10/11	11.1	12.64	0.1	12.71	12.56	11	11,820	0.09%
2022/10/07	3.1	13.21	0	0.00	13.18	3.1	11,523	0.03%
2022/10/06	2.1	13.39	0	0.00	13.39	2.1	11,478	0.02%
2022/10/05	2	13.34	5	13.33	13.32	-3	11,712	-0.03%
2022/10/04	4	12.94	0.7	12.92	12.98	3.3	11,704	0.03%
2022/10/03	1.1	12.67	0	0.00	12.60	1.1	11,642	0.01%
2022/09/30	1	12.70	0	0.00	12.74	1	11,687	0.01%
2022/09/29	1.2	12.96	0	0.00	12.82	1.2	11,704	0.01%
2022/09/28	15	12.94	0	0.00	12.85	15	11,624	0.13%
2022/09/27	6.1	13.21	0	0.00	13.20	6.1	11,473	0.05%
2022/09/26	11.1	13.24	0	0.00	13.17	11.1	11,739	0.09%
2022/09/23	3.1	13.54	0	0.00	13.52	3.1	11,915	0.03%
2022/09/22	5.1	13.60	0	0.00	13.65	5.1	11,970	0.04%
2022/09/21	6.1	13.84	0	0.00	13.82	6.1	11,918	0.05%
2022/09/20	0.1	13.89	0	0.00	13.96	0.1	11,897	0.00%
2022/09/16	3.2	13.95	1	13.90	13.89	2.2	12,038	0.02%
2022/09/14	1.3	14.05	0	0.00	14.04	1.3	12,704	0.01%
2022/09/13	0	0.00	1	14.33	14.28	-1	12,659	-0.01%
2022/09/12	0.1	14.23	3	14.22	14.19	-2.9	12,903	-0.02%
2022/09/07	12.1	13.86	0	0.00	13.81	12.1	13,163	0.09%
2022/09/06	2.2	14.14	0.3	14.07	14.03	1.9	13,093	0.01%
2022/09/05	8	14.04	0	0.00	14.03	8	13,137	0.06%
2022/09/02	2.3	14.05	0	0.00	14.03	2.3	13,245	0.02%
2022/09/01	11.1	14.17	1	14.18	14.16	10.1	13,100	0.08%
2022/08/30	0	0.00	5	14.32	14.38	-5	12,871	-0.04%
2022/08/29	11.1	14.27	0	0.00	14.28	11.1	12,919	0.09%
2022/08/26	1	14.70	1	14.71	14.67	0	12,749	0.00%
2022/08/24	1.4	14.49	0	0.00	14.50	1.4	12,919	0.01%
2022/08/23	2	14.54	10	14.56	14.54	-8	13,028	-0.06%
2022/08/22	3	14.72	5	14.74	14.72	-2	13,138	-0.02%
2022/08/18	8	14.86	0	0.00	14.90	8	13,211	0.06%
2022/08/16	6.4	15.00	0	0.00	14.98	6.4	13,274	0.05%
2022/08/15	0	15.20	7.5	15.19	15.22	-7.5	13,249	-0.06%
2022/08/12	0	0.00	5	15.07	15.06	-5	13,173	-0.04%
2022/08/11	2.7	14.94	0	0.00	14.96	2.7	13,265	0.02%
2022/08/10	0.2	14.78	1	14.73	14.72	-0.8	13,347	-0.01%
2022/08/09	0.1	14.75	0	0.00	14.86	0.1	13,365	0.00%
2022/08/08	0.3	14.89	1	14.83	14.85	-0.7	13,472	-0.01%
2022/08/05	2	14.83	14	14.88	14.90	-12	13,577	-0.09%
2022/08/04	1	14.47	0	0.00	14.55	1	13,782	0.01%
2022/08/03	0	0.00	5	14.50	14.51	-5	13,767	-0.04%
2022/08/02	3.1	14.42	0	0.00	14.43	3.1	14,030	0.02%
2022/08/01	0.2	14.65	0.6	14.66	14.66	-0.4	14,102	0.00%
2022/07/29	0.1	14.70	0	0.00	14.68	0.1	14,264	0.00%
2022/07/28	0.2	14.70	0	0.00	14.59	0.2	14,348	0.00%
2022/07/27	0.2	14.46	0	0.00	14.56	0.2	14,332	0.00%
2022/07/22	0.2	14.73	1	14.75	14.68	-0.8	14,811	-0.01%
2022/07/21	0	0.00	2	14.57	14.70	-2	15,551	-0.01%
2022/07/20	10	14.47	1	14.51	14.39	9	15,668	0.06%
2022/07/18	1	14.29	0	0.00	14.31	1	16,688	0.01%
2022/07/15	0	0.00	1	14.12	14.21	-1	16,789	-0.01%
2022/07/13	3	13.86	0	0.00	13.85	3	17,012	0.02%
2022/07/12	0	0.00	2	13.50	13.48	-2	17,008	-0.01%
2022/07/08	2.2	13.92	1	13.98	13.90	1.2	17,839	0.01%
2022/07/07	2	13.74	3	13.71	13.74	-1	18,003	-0.01%
2022/07/06	16	13.44	2	13.54	13.24	14	18,312	0.08%
2022/07/05	6	13.37	2	13.51	13.56	4	19,491	0.02%
2022/07/04	5	13.47	1	13.52	13.45	4	20,239	0.02%
2022/07/01	10.1	13.90	0	0.00	13.58	10.1	20,803	0.05%
2022/06/30	16.2	14.17	2.2	14.16	14.09	14	20,734	0.07%
2022/06/28	1.1	14.53	0	0.00	14.57	1.1	20,721	0.01%
2022/06/27	0	0.00	2	14.75	14.73	-2	20,805	-0.01%
2022/06/24	10	14.55	0	0.00	14.45	10	20,899	0.05%
2022/06/23	27.2	14.51	0	0.00	14.40	27.2	21,038	0.13%
2022/06/22	6	14.75	0	0.00	14.69	6	20,678	0.03%
2022/06/21	1	14.88	5	14.97	15.09	-4	20,474	-0.02%
2022/06/20	16.1	14.79	0	0.00	14.76	16.1	20,491	0.08%
2022/06/17	17.7	14.89	0	0.00	14.90	17.7	20,332	0.09%
2022/06/16	4.2	15.22	0	0.00	15.13	4.2	19,957	0.02%
2022/06/15	1	15.24	0.2	15.50	15.25	0.8	20,037	0.00%
2022/06/14	5.1	15.23	0.5	15.25	15.36	4.6	20,322	0.02%
2022/06/13	10.1	15.43	0	0.00	15.40	10.1	20,776	0.05%
2022/06/10	6.2	15.82	6	15.80	15.86	0.2	21,667	0.00%
2022/06/08	0.3	15.95	0	0.00	15.92	0.3	22,281	0.00%
2022/06/01	0	0.00	1.1	16.00	15.96	-1.1	25,330	0.00%
2022/05/31	2	15.86	2	15.92	15.95	0	25,536	0.00%
2022/05/30	0	0.00	5	15.70	15.77	-5	25,459	-0.02%
2022/05/27	2	15.38	2	15.40	15.42	0	25,444	0.00%
2022/05/26	0.1	15.20	0	0.00	15.13	0.1	25,554	0.00%
2022/05/24	1	15.23	1	15.24	15.15	0	26,567	0.00%
2022/05/20	1	15.36	0	0.00	15.45	1	27,101	0.00%
2022/05/19	0	0.00	1	15.26	15.32	-1	27,147	0.00%
2022/05/18	2	15.50	1	15.55	15.51	1	27,084	0.00%
2022/05/17	1.1	15.33	0	0.00	15.37	1.1	27,107	0.00%
2022/05/16	0	0.00	7	15.29	15.18	-7	27,197	-0.03%
2022/05/13	2	15.10	1	15.09	15.11	1	27,422	0.00%
2022/05/12	1.1	15.05	0	0.00	14.92	1.1	27,802	0.00%
2022/05/11	4	15.11	0.1	15.10	15.12	3.9	27,620	0.01%
2022/05/10	20.2	14.93	2	14.99	15.08	18.2	27,643	0.07%
2022/05/09	7	15.08	8	15.09	15.07	-1	27,519	0.00%
2022/05/06	15	15.22	0	0.00	15.28	15	27,527	0.05%
2022/05/05	0	0.00	1	15.65	15.57	-1	27,728	0.00%
2022/05/04	3.3	15.40	8	15.38	15.36	-4.7	28,009	-0.02%
2022/05/03	4	15.32	0	0.00	15.33	4	28,510	0.01%
2022/04/29	1.2	15.50	0	0.00	15.40	1.2	28,744	0.00%
2022/04/28	1.3	15.27	1	15.30	15.23	0.3	29,240	0.00%
2022/04/27	16	15.07	0	0.00	15.09	16	29,309	0.05%
2022/04/26	4	15.30	0	0.00	15.31	4	28,911	0.01%
2022/04/25	14.6	15.35	0	0.00	15.33	14.6	29,443	0.05%
2022/04/22	5.1	15.66	0	0.00	15.71	5.1	29,162	0.02%
2022/04/21	4.1	15.94	3	15.96	15.90	1.1	29,114	0.00%
2022/04/20	1.2	15.79	0	0.00	15.82	1.2	29,187	0.00%
2022/04/19	2	15.75	0	0.00	15.70	2	29,134	0.01%
2022/04/18	9.2	15.63	0	0.00	15.65	9.2	29,234	0.03%
2022/04/15	27.2	15.70	0	0.00	15.68	27.2	29,229	0.09%
2022/04/14	8	16.03	0	0.00	16.03	8	28,961	0.03%
2022/04/13	3	15.94	3	15.99	16.04	0	29,199	0.00%
2022/04/12	12.3	15.66	0	0.00	15.70	12.3	29,207	0.04%
2022/04/11	38.3	15.78	0	0.00	15.69	38.3	28,947	0.13%
2022/04/08	13.1	16.06	0	0.00	16.04	13.1	27,781	0.05%
2022/04/07	24.6	16.21	0	0.00	16.11	24.6	26,888	0.09%
2022/04/06	5.2	16.39	0	0.00	16.41	5.2	26,149	0.02%
2022/04/01	6	16.59	0	0.00	16.64	6	25,797	0.02%
2022/03/31	6.1	16.83	2	16.85	16.81	4.1	25,776	0.02%
2022/03/30	1	16.87	8	16.89	16.88	-7	25,933	-0.03%
2022/03/29	9.1	16.74	0	0.00	16.73	9.1	26,083	0.03%
2022/03/28	5.7	16.70	0	0.00	16.78	5.7	25,972	0.02%
2022/03/25	3	16.98	2	16.98	16.98	1	25,883	0.00%
2022/03/24	8	16.87	3	16.96	16.95	5	25,834	0.02%
2022/03/23	4	16.96	0	0.00	16.95	4	25,715	0.02%
2022/03/22	4	16.78	2	16.81	16.80	2	25,757	0.01%
2022/03/21	7	16.88	2	16.88	16.83	5	25,675	0.02%
2022/03/18	20	16.68	0	0.00	16.73	20	25,632	0.08%
2022/03/17	7	16.60	7	16.65	16.78	0	25,491	0.00%
2022/03/16	11.3	16.10	10	16.06	16.15	1.3	25,130	0.00%
2022/03/15	35.1	16.17	0	0.00	16.11	35.1	24,577	0.14%
2022/03/14	21.4	16.54	0.1	16.75	16.50	21.3	23,695	0.09%
2022/03/11	19.1	16.69	0	0.00	16.68	19.1	23,398	0.08%
2022/03/10	3.1	16.87	0	0.00	16.90	3.1	23,247	0.01%
2022/03/09	24	16.38	2	16.37	16.42	22	23,071	0.10%
2022/03/08	45.5	16.35	1	16.22	16.22	44.5	22,900	0.19%
2022/03/07	75.7	16.79	8	16.79	16.75	67.7	21,843	0.31%
2022/03/04	6.2	17.24	0	0.00	17.22	6.2	20,768	0.03%
2022/03/03	2	17.46	3	17.48	17.45	-1	20,607	0.00%
2022/03/02	5	17.40	0	0.00	17.42	5	20,814	0.02%
2022/03/01	3	17.55	0	0.00	17.53	3	20,657	0.01%
2022/02/25	12	17.27	0	0.00	17.23	12	20,648	0.06%
2022/02/24	16	17.35	10	17.31	17.24	6	20,455	0.03%
2022/02/23	41	17.70	0	0.00	17.71	41	19,855	0.21%
2022/02/22	14	17.57	2	17.59	17.62	12	20,062	0.06%
2022/02/21	0	0.00	4	17.80	17.85	-4	19,793	-0.02%
2022/02/18	2	17.84	0	0.00	17.87	2	19,934	0.01%
2022/02/16	2	17.89	0	0.00	17.91	2	20,429	0.01%
2022/02/15	5.3	17.69	0	0.00	17.63	5.3	20,841	0.03%
2022/02/14	8.9	17.68	0	0.00	17.65	8.9	20,557	0.04%
2022/02/11	1.1	18.04	0.1	18.02	18.06	1	20,227	0.00%
2022/02/10	12.1	18.05	3	18.10	18.12	9.1	20,784	0.04%
2022/02/09	51	17.92	1	17.89	17.95	50	20,838	0.24%
2022/02/08	12	17.75	0	0.00	17.79	12	21,179	0.06%
2022/02/07	33	17.64	0	0.00	17.67	33	21,046	0.16%
2022/01/26	12	17.71	0	0.00	17.69	12	20,705	0.06%
2022/01/25	10	17.83	0	0.00	17.81	10	20,540	0.05%
2022/01/24	13.1	17.90	3	17.88	18.05	10.1	20,119	0.05%
2022/01/21	103.4	17.97	0	0.00	17.84	103.4	19,919	0.52%	大買/鉅額交易
2022/01/20	25	18.15	0	0.00	18.17	25	19,337	0.13%
2022/01/19	24.4	18.26	5	18.27	18.20	19.4	19,241	0.10%
2022/01/18	30.1	18.51	0	0.00	18.42	30.1	19,116	0.16%
2022/01/17	22	19.01	5.7	19.05	19.06	16.3	18,411	0.09%
2022/01/14	9.1	18.69	0	0.00	18.78	9.1	18,099	0.05%
2022/01/13	4	18.88	0	0.00	18.88	4	17,753	0.02%
2022/01/11	5.4	18.70	2	18.72	18.75	3.4	17,639	0.02%
2022/01/10	5.2	18.77	1	18.72	18.83	4.2	17,562	0.02%
2022/01/07	12	18.91	10	18.82	18.83	2	17,563	0.01%
2022/01/06	4	19.00	0.1	19.05	19.01	3.9	17,197	0.02%
2022/01/05	0	0.00	6	19.33	19.32	-6	17,072	-0.04%
2022/01/04	0	0.00	8	19.24	19.26	-8	17,069	-0.05%
2022/01/03	3	19.01	1	19.05	18.97	2	16,901	0.01%
2021/12/29	0	0.00	3.2	19.03	19.02	-3.2	17,228	-0.02%
2021/12/28	0	0.00	9.2	18.92	18.96	-9.2	17,563	-0.05%
2021/12/27	1	18.83	2	18.84	18.80	-1	17,709	-0.01%
2021/12/24	1	18.65	14	18.62	18.60	-13	18,427	-0.07%
2021/12/23	0	0.00	13	18.55	18.54	-13	18,563	-0.07%
2021/12/22	0	0.00	11	18.41	18.43	-11	19,112	-0.06%
2021/12/20	0	0.00	2	18.21	18.15	-2	19,044	-0.01%
2021/12/16	2	18.32	2	18.35	18.37	0	18,968	0.00%
2021/12/14	2	18.10	0	0.00	18.10	2	19,484	0.01%
2021/12/10	0	0.00	4	18.29	18.33	-4	19,635	-0.02%
2021/12/09	2	18.35	1	18.39	18.34	1	19,655	0.01%
2021/12/08	0	0.00	16.2	18.49	18.39	-16.2	19,708	-0.08%
2021/12/06	0.1	18.33	0	0.00	18.31	0.1	19,626	0.00%
2021/12/03	0	0.00	3	18.36	18.34	-3	19,826	-0.02%
2021/12/02	0	0.00	2.1	18.36	18.35	-2.1	19,893	-0.01%
2021/12/01	0	0.00	1	18.26	18.23	-1	20,062	0.00%
2021/11/29	3	17.79	3	17.83	17.83	0	20,539	0.00%
2021/11/26	5	17.86	1	17.86	17.79	4	20,726	0.02%
2021/11/24	3.1	18.09	1	18.16	18.06	2.1	20,669	0.01%
2021/11/23	0	0.00	6	18.26	18.16	-6	20,564	-0.03%
2021/11/22	0	0.00	5	18.41	18.40	-5	20,589	-0.02%
2021/11/19	0	0.00	8	18.44	18.45	-8	20,531	-0.04%
2021/11/18	0	0.00	3	18.35	18.37	-3	20,303	-0.01%
2021/11/17	1	18.28	1	18.33	18.26	0	20,162	0.00%
2021/11/16	0.2	18.20	8	18.23	18.20	-7.8	20,258	-0.04%
2021/11/15	0	0.00	115	18.19	18.16	-115	20,710	-0.56%	大賣/鉅額交易
2021/11/12	0	0.00	5	17.98	18.00	-5	20,758	-0.02%
2021/11/10	0	0.00	5	17.93	17.98	-5	21,660	-0.02%
2021/11/09	1	18.00	30	18.01	17.95	-29	22,138	-0.13%
2021/11/08	6	17.67	31	17.73	17.76	-25	21,613	-0.12%
2021/11/05	0	0.00	16	17.59	17.65	-16	21,842	-0.07%
2021/11/04	5.1	17.49	0	0.00	17.39	5.1	21,743	0.02%
2021/11/02	0	0.00	9	17.41	17.38	-9	21,882	-0.04%
2021/11/01	0	0.00	4	17.34	17.35	-4	22,013	-0.02%
2021/10/29	1	17.23	2	17.26	17.25	-1	22,273	0.00%
2021/10/28	2.7	17.35	0	0.00	17.36	2.7	22,322	0.01%
2021/10/27	2	17.31	2	17.34	17.40	0	22,401	0.00%
2021/10/26	3	17.24	10	17.30	17.29	-7	22,185	-0.03%
2021/10/25	3	16.99	9	17.11	17.11	-6	21,938	-0.03%
2021/10/21	2	17.13	2.7	17.19	17.02	-0.7	22,176	0.00%
2021/10/20	0	0.00	9	17.11	17.10	-9	22,079	-0.04%
2021/10/18	0.3	16.95	0	0.00	16.87	0.3	22,080	0.00%
2021/10/15	0	0.00	3	16.98	17.00	-3	22,038	-0.01%
2021/10/14	8.1	16.58	0	0.00	16.56	8.1	21,948	0.04%
2021/10/13	21.3	16.55	0	0.00	16.53	21.3	21,982	0.10%
2021/10/12	29.4	16.74	0	0.00	16.72	29.4	21,838	0.13%
2021/10/08	5.1	16.96	1	16.97	16.97	4.1	21,957	0.02%
2021/10/07	0	0.00	1	17.04	17.04	-1	22,440	0.00%
2021/10/06	21.5	16.62	0	0.00	16.64	21.5	22,760	0.09%
2021/10/05	5.5	16.49	0	0.00	16.64	5.5	22,988	0.02%
2021/10/04	13	16.75	0	0.00	16.67	13	22,554	0.06%
2021/10/01	24.4	16.83	0	0.00	16.81	24.4	22,393	0.11%
2021/09/30	30	17.01	1	17.10	17.13	29	21,602	0.13%
2021/09/29	6.2	17.15	0	0.00	17.15	6.2	21,437	0.03%
2021/09/28	2.1	17.49	3	17.46	17.49	-0.9	21,207	0.00%
2021/09/27	0	0.00	1	17.57	17.60	-1	21,287	0.00%
2021/09/24	1.1	17.53	0	0.00	17.55	1.1	21,310	0.01%
2021/09/23	1	17.46	0	0.00	17.44	1	21,757	0.00%
2021/09/22	10.1	17.25	0.9	17.29	17.32	9.2	22,061	0.04%
2021/09/17	0.2	17.66	0	0.00	17.64	0.2	21,532	0.00%
2021/09/16	26.4	17.50	0	0.00	17.52	26.4	21,742	0.12%
2021/09/15	0	0.00	1	17.66	17.59	-1	21,670	0.00%
2021/09/14	1.1	17.68	2	17.70	17.70	-0.9	21,868	0.00%
2021/09/13	0	0.00	1	17.63	17.63	-1	22,074	0.00%
2021/09/10	0	0.00	2	17.72	17.73	-2	22,458	-0.01%
2021/09/09	3	17.47	0	0.00	17.54	3	22,477	0.01%
2021/09/08	3.2	17.51	3.2	17.65	17.53	-0.1	22,527	0.00%
2021/09/07	0.1	17.78	1	17.72	17.75	-0.9	22,347	0.00%
2021/09/06	5	18.00	32	17.97	17.89	-27	22,432	-0.12%
2021/09/03	2	17.85	9	17.86	17.91	-7	22,256	-0.03%
2021/09/02	0.1	17.72	0	0.00	17.67	0.1	22,145	0.00%
2021/09/01	1	17.64	9	17.67	17.76	-8	21,852	-0.04%
2021/08/31	3	17.41	1	17.39	17.55	2	21,609	0.01%
2021/08/30	8	17.42	1	17.45	17.47	7	21,793	0.03%
2021/08/27	0	0.00	1	17.25	17.32	-1	21,880	0.00%
2021/08/26	1	17.25	13	17.19	17.22	-12	22,094	-0.05%
2021/08/25	1	17.19	0	0.00	17.20	1	22,174	0.00%
2021/08/24	2	17.13	0.1	17.11	17.06	1.9	22,432	0.01%
2021/08/23	3.2	16.97	0	0.00	17.03	3.2	23,019	0.01%
2021/08/20	7	16.64	1	16.58	16.57	6	23,224	0.03%
2021/08/19	8.2	16.76	0.7	16.70	16.63	7.5	23,161	0.03%
2021/08/18	10.3	16.76	7	16.72	17.02	3.3	22,591	0.01%
2021/08/17	10	17.00	1	16.95	16.95	9	22,622	0.04%
2021/08/16	35.1	17.61	6	17.60	17.58	29.1	22,120	0.13%
2021/08/13	20.2	17.81	0	0.00	17.77	20.2	21,684	0.09%
2021/08/12	2.3	18.01	2	18.00	17.97	0.3	21,271	0.00%
2021/08/11	11.6	17.97	1	17.95	17.97	10.6	21,493	0.05%
2021/08/10	109	18.06	0	0.00	18.08	109	21,854	0.50%	大買/鉅額交易
2021/08/09	3	18.17	0	0.00	18.19	3	22,606	0.01%
2021/08/06	5	18.30	0	0.00	18.32	5	23,340	0.02%
2021/08/05	0	0.00	4.6	18.41	18.42	-4.6	24,703	-0.02%
2021/08/04	1	18.19	101	18.20	18.26	-100	26,878	-0.37%	大賣/
2021/08/03	2	18.06	4	18.09	18.11	-2	27,787	-0.01%
2021/07/28	4	17.53	0	0.00	17.63	4	29,856	0.01%
2021/07/27	0	0.00	9	17.94	17.92	-9	30,755	-0.03%
2021/07/23	1	17.95	1.1	18.04	17.93	-0.1	32,699	0.00%
2021/07/22	0	0.00	7	18.02	17.98	-7	32,941	-0.02%
2021/07/21	3	17.88	1	17.90	17.78	2	33,388	0.01%
2021/07/20	2.3	17.91	1	17.93	17.84	1.3	34,570	0.00%
2021/07/19	2.2	17.97	1	18.00	17.99	1.2	35,369	0.00%
2021/07/16	1	18.13	0	0.00	18.21	1	35,712	0.00%
2021/07/15	0	0.00	5	18.32	18.35	-5	35,881	-0.01%
2021/07/14	1.1	18.25	10	18.18	18.21	-8.9	35,831	-0.02%
2021/07/13	5	18.27	13.1	18.23	18.15	-8.1	35,605	-0.02%
2021/07/12	0	0.00	6	18.02	18.02	-6	35,526	-0.02%
2021/07/09	1.1	17.75	9	17.79	17.79	-7.9	35,343	-0.02%
2021/07/08	0	0.00	6	17.98	17.97	-6	36,069	-0.02%
2021/07/07	0	0.00	9.2	17.96	17.93	-9.2	36,338	-0.03%
2021/07/06	4.2	17.98	1.7	17.98	17.92	2.5	36,675	0.01%
2021/07/05	100	17.95	7.1	17.96	17.98	92.9	37,057	0.25%
2021/07/02	0	0.00	3	17.72	17.70	-3	37,477	-0.01%
2021/07/01	0	0.00	1	17.67	17.66	-1	37,841	0.00%
2021/06/30	0	0.00	4.4	17.82	17.79	-4.4	38,713	-0.01%
2021/06/29	1	17.70	4	17.73	17.70	-3	38,556	-0.01%
2021/06/28	3.1	17.61	0	0.00	17.60	3.1	38,680	0.01%
2021/06/24	2	17.61	0	0.00	17.60	2	39,913	0.01%
2021/06/23	0	0.00	6	17.56	17.61	-6	40,412	-0.01%
2021/06/22	2.2	17.30	1	17.26	17.24	1.2	40,591	0.00%
2021/06/21	7	17.40	3	17.39	17.35	4	40,800	0.01%
2021/06/18	2	17.81	20	17.79	17.73	-18	40,703	-0.04%
2021/06/16	2	17.73	0.4	17.79	17.74	1.6	41,523	0.00%
2021/06/11	2	17.69	3	17.72	17.65	-1	42,195	0.00%
2021/06/10	0	0.00	9	17.58	17.63	-9	42,239	-0.02%
2021/06/09	1	17.29	11	17.33	17.34	-10	42,127	-0.02%
2021/06/08	2.1	17.46	4	17.43	17.41	-1.9	42,417	0.00%
2021/06/07	12	17.36	12	17.41	17.46	0	42,875	0.00%
2021/06/04	0	0.00	2	17.43	17.45	-2	43,029	0.00%
2021/06/03	0	17.56	2	17.56	17.55	-2	44,013	0.00%
2021/06/02	6	17.45	0	0.00	17.45	6	44,728	0.01%
2021/06/01	3.1	17.66	2	17.63	17.62	1.1	45,561	0.00%
2021/05/31	5	17.37	17	17.50	17.62	-12	46,682	-0.03%
2021/05/28	7	17.33	1	17.33	17.34	6	46,531	0.01%
2021/05/27	2	17.06	5	17.07	17.13	-3	47,240	-0.01%
2021/05/26	1	17.23	1	17.35	17.21	0	49,168	0.00%
2021/05/25	10.4	17.18	21	17.18	17.28	-10.6	49,583	-0.02%
2021/05/24	2	16.84	3	16.79	16.92	-1	50,173	0.00%
2021/05/21	5	16.81	6	16.92	16.85	-1	50,800	0.00%
2021/05/20	5.8	16.59	0	0.00	16.55	5.8	51,218	0.01%
2021/05/19	5	16.74	41	16.86	16.73	-36	51,988	-0.07%
2021/05/18	8	16.35	9.1	16.57	16.90	-1.1	52,441	0.00%
2021/05/17	16.1	16.01	17.5	16.21	16.11	-1.4	53,067	0.00%
2021/05/14	6.1	16.49	0.2	16.42	16.38	5.9	52,867	0.01%
2021/05/13	22	16.18	10	16.18	16.22	12	52,768	0.02%
2021/05/12	67.9	16.52	15	16.53	16.47	52.9	52,031	0.10%
2021/05/11	12.5	17.24	5.5	17.23	17.22	7	50,898	0.01%
2021/05/10	22	17.72	0.5	17.73	17.70	21.5	50,899	0.04%
2021/05/07	0	0.00	7	17.99	18.04	-7	52,265	-0.01%
2021/05/06	5.1	17.60	2	17.54	17.65	3.1	53,493	0.01%
2021/05/05	13.8	17.66	0	0.00	17.48	13.8	54,278	0.03%
2021/05/04	23.3	17.68	15	17.74	17.76	8.3	56,203	0.01%
2021/05/03	18	18.10	8	18.05	18.00	10	59,360	0.02%
2021/04/29	0	0.00	29	18.63	18.60	-29	61,756	-0.05%
2021/04/28	0	0.00	10	18.35	18.35	-10	62,654	-0.02%
2021/04/27	0	0.00	15	18.42	18.37	-15	64,005	-0.02%
2021/04/26	6	18.26	33.1	18.31	18.34	-27.1	64,712	-0.04%
2021/04/23	1	17.76	18	17.96	18.04	-17	64,353	-0.03%
2021/04/22	26	17.85	23	17.80	17.76	3	64,900	0.00%
2021/04/21	8.2	17.89	0	0.00	17.83	8.2	65,398	0.01%
2021/04/20	2	17.90	21	17.93	17.96	-19	65,929	-0.03%
2021/04/19	8.8	17.89	16	17.90	17.89	-7.2	67,508	-0.01%
2021/04/16	6	17.93	21	17.91	17.96	-15	68,449	-0.02%
2021/04/15	3	17.75	5	17.74	17.90	-2	68,634	0.00%
2021/04/14	21.6	17.76	0	0.00	17.78	21.6	68,739	0.03%
2021/04/13	1	17.87	14	17.97	17.76	-13	68,907	-0.02%
2021/04/12	1.2	17.86	16	17.87	17.84	-14.8	69,033	-0.02%
2021/04/09	2.1	18.05	8	18.11	18.01	-5.9	69,125	-0.01%
2021/04/08	4	18.11	57	18.06	18.15	-53	68,801	-0.08%
2021/04/07	1	17.98	10	18.00	17.99	-9	67,971	-0.01%
2021/04/06	4	17.96	30	17.97	17.96	-26	67,655	-0.04%
2021/04/01	6	17.76	0.5	17.74	17.71	5.6	66,875	0.01%
2021/03/31	9.3	17.79	0	0.00	17.70	9.3	66,834	0.01%
2021/03/30	5.3	17.76	34	17.82	17.87	-28.7	66,445	-0.04%
2021/03/29	8.2	17.77	8	17.77	17.70	0.2	65,761	0.00%
2021/03/26	3.1	17.49	16.2	17.54	17.56	-13.1	65,339	-0.02%
2021/03/25	5.6	17.22	10	17.35	17.35	-4.4	65,050	-0.01%
2021/03/24	8.1	17.27	1	17.33	17.27	7.1	64,893	0.01%
2021/03/23	0.1	17.44	2	17.54	17.41	-1.9	64,779	0.00%
2021/03/22	8.1	17.37	12	17.32	17.40	-3.9	64,984	-0.01%
2021/03/19	22	17.32	1	17.35	17.33	21	66,058	0.03%
2021/03/18	4	17.63	13	17.68	17.57	-9	67,552	-0.01%
2021/03/17	9	17.44	10	17.51	17.44	-1	70,413	0.00%
2021/03/16	6	17.43	5	17.46	17.46	1	72,674	0.00%
2021/03/15	7	17.37	0	0.00	17.37	7	73,466	0.01%
2021/03/12	9	17.42	1	17.44	17.39	8	74,352	0.01%
2021/03/11	12	17.15	32	17.21	17.32	-20	75,143	-0.03%
2021/03/10	8	16.97	0	0.00	16.94	8	75,751	0.01%
2021/03/09	32.2	16.85	13	16.89	16.93	19.2	76,478	0.03%
2021/03/08	16.1	17.15	2	17.01	17.00	14.1	76,493	0.02%
2021/03/05	43	17.03	24.1	16.93	17.09	18.9	76,700	0.02%
2021/03/04	73.4	17.21	24	17.20	17.20	49.4	76,767	0.06%
2021/03/03	21.2	17.32	25	17.36	17.58	-3.8	76,449	0.00%
2021/03/02	29.1	17.53	8	17.56	17.35	21.1	77,252	0.03%
2021/02/26	71.3	17.57	6.6	17.58	17.54	64.7	77,405	0.08%
2021/02/25	30.1	17.89	7	17.93	17.95	23.1	76,157	0.03%
2021/02/24	47.1	17.86	14	17.89	17.79	33.1	76,938	0.04%
2021/02/23	19.1	17.89	4	17.94	18.00	15.1	77,011	0.02%
2021/02/22	1	18.16	11	18.19	18.08	-10	77,427	-0.01%
2021/02/19	20	17.99	10.1	18.01	18.04	9.9	78,003	0.01%
2021/02/18	2.1	18.20	12	18.14	18.17	-9.9	78,249	-0.01%
2021/02/17	5	18.11	26	18.14	18.13	-21	78,754	-0.03%
2021/02/05	30	17.66	25	17.62	17.61	5	78,509	0.01%
2021/02/04	11	17.43	18	17.41	17.46	-7	78,852	-0.01%
2021/02/03	8.6	17.69	40	17.63	17.62	-31.4	79,568	-0.04%
2021/02/02	6	17.59	66.5	17.58	17.55	-60.5	80,301	-0.08%
2021/02/01	40.5	16.90	14	17.04	17.13	26.5	80,067	0.03%
2021/01/29	86.5	17.04	37	16.95	16.83	49.5	80,013	0.06%
2021/01/28	83.5	17.23	37	17.23	17.16	46.5	78,716	0.06%
2021/01/27	44	17.61	7	17.55	17.61	37	77,716	0.05%
2021/01/26	91.1	17.73	26	17.59	17.51	65.1	77,631	0.08%
2021/01/25	189	17.94	11	17.86	17.90	178	74,619	0.24%	大買/鉅額交易
2021/01/22	94.4	18.37	23	18.63	18.50	71.4	68,426	0.10%
2021/01/21	32.5	17.86	13	17.71	18.00	19.5	63,601	0.03%
2021/01/20	15	17.48	30	17.43	17.39	-15	61,628	-0.02%
2021/01/19	14	17.23	13	17.26	17.38	1	60,022	0.00%
2021/01/18	18	16.83	3	16.72	16.93	15	59,041	0.03%
2021/01/15	15.6	17.21	12	17.18	17.01	3.6	58,861	0.01%
2021/01/14	16.5	17.04	10	17.03	17.01	6.5	57,342	0.01%
2021/01/13	16	16.85	10	16.88	16.91	6	56,934	0.01%
2021/01/12	71.5	16.71	26	16.62	16.55	45.5	56,808	0.08%
2021/01/11	59.1	16.86	14	17.05	17.23	45.1	53,809	0.08%
2021/01/08	4	16.30	1	16.40	16.43	3	52,386	0.01%
2021/01/07	15.5	16.05	4	16.07	16.12	11.5	52,688	0.02%
2021/01/06	15	15.93	0	0.00	15.85	15	53,630	0.03%
2021/01/05	6	15.65	25	15.67	15.77	-19	52,877	-0.04%
2021/01/04	11	15.60	13	15.59	15.61	-2	53,579	0.00%
2020/12/31	0	0.00	10	15.20	15.25	-10	54,191	-0.02%
2020/12/30	5	15.10	5	15.09	15.17	0	56,374	0.00%
2020/12/29	4	15.08	1	15.08	15.08	3	59,253	0.01%
2020/12/28	2	15.09	0.1	15.08	15.12	1.9	62,505	0.00%
2020/12/25	1	14.98	2.1	14.97	14.97	-1.1	66,196	0.00%
2020/12/24	7	14.91	0.1	14.91	14.88	6.9	70,374	0.01%
2020/12/23	9.1	14.83	0.3	14.81	14.85	8.8	76,469	0.01%
2020/12/22	14.4	14.83	42	14.93	14.76	-27.6	83,657	-0.03%
2020/12/21	9.2	14.76	0	0.00	14.90	9.2	90,538	0.01%
2020/12/18	21.1	14.88	0	0.00	14.84	21.1	100,035	0.02%
2020/12/17	4	14.85	0	0.00	14.87	4	112,824	0.00%
2020/12/16	14.1	14.77	0.2	14.84	14.85	13.9	130,406	0.01%
2020/12/15	37.5	14.73	0	0.00	14.67	37.5	153,437	0.02%
2020/12/14	56	14.85	0	0.00	14.83	56	173,134	0.03%
2020/12/11	110.2	15.05	13	15.04	15.02	97.2	191,121	0.05%	大買/
2020/12/10	69.2	15.28	0	0.00	15.30	69.2	167,046	0.04%