國泰台灣5G+ (00881)-元大-六合券商分點個股進出

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
22.56
漲跌
▼0.43
漲幅
-1.87%
成交量
18,486張
產業
上市
953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－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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
2024/06/04	3.2	22.59	0	0.00	22.56	3.2	13,284	0.02%
2024/06/03	0.8	22.94	13	22.96	22.99	-12.2	13,402	-0.09%
2024/05/31	0.6	22.71	0.2	22.86	22.55	0.4	13,573	0.00%
2024/05/30	0.1	23.02	5	22.94	22.87	-4.9	13,684	-0.04%
2024/05/29	1	23.31	10	23.35	23.32	-9	13,923	-0.06%
2024/05/28	1.6	23.49	3	23.50	23.54	-1.4	14,023	-0.01%
2024/05/27	0	0.00	16	23.31	23.45	-16	14,144	-0.11%
2024/05/24	2.2	22.82	5	22.83	22.84	-2.8	14,119	-0.02%
2024/05/23	0	0.00	2	22.88	22.86	-2	14,327	-0.01%
2024/05/22	10.2	22.58	5	22.50	22.60	5.2	14,650	0.04%
2024/05/20	4	22.20	0	0.00	22.20	4	14,845	0.03%
2024/05/17	5.3	22.30	4	22.25	22.25	1.3	14,957	0.01%
2024/05/16	1	22.55	6	22.53	22.31	-5	14,982	-0.03%
2024/05/15	5	22.13	2.3	22.16	22.15	2.7	14,911	0.02%
2024/05/14	0	0.00	4	21.86	22.01	-4	15,425	-0.03%
2024/05/10	2.3	21.55	2.2	21.70	21.66	0.1	15,486	0.00%
2024/05/09	2	21.73	1	21.75	21.70	1	15,517	0.01%
2024/05/08	0	0.00	6	21.63	21.65	-6	15,381	-0.04%
2024/05/06	0	0.00	3	21.36	21.36	-3	15,568	-0.02%
2024/05/03	0	0.00	0.7	21.18	20.94	-0.7	15,471	0.00%
2024/05/02	0.1	20.79	0	0.00	20.82	0.1	15,747	0.00%
2024/04/30	0	0.00	1	21.15	21.01	-1	15,729	-0.01%
2024/04/29	0	0.00	3	21.10	21.04	-3	15,798	-0.02%
2024/04/26	0	0.00	1	20.82	20.72	-1	15,804	-0.01%
2024/04/25	11	20.41	0	0.00	20.37	11	15,916	0.07%
2024/04/24	3	20.64	2	20.61	20.77	1	15,937	0.01%
2024/04/23	3	19.96	0	0.00	19.95	3	16,085	0.02%
2024/04/22	10.1	19.84	0	0.00	19.71	10.1	16,494	0.06%
2024/04/19	7	20.24	4	20.07	20.01	3	16,563	0.02%
2024/04/18	0	0.00	4	20.93	21.00	-4	16,239	-0.02%
2024/04/17	0	0.00	2	20.90	20.86	-2	16,369	-0.01%
2024/04/16	3.1	20.67	9	20.74	20.65	-5.9	16,335	-0.04%
2024/04/15	1.1	21.35	50	21.25	21.29	-48.9	16,121	-0.30%
2024/04/12	0	0.00	1	21.85	21.79	-1	16,083	-0.01%
2024/04/11	1	21.71	1	21.74	21.79	0	16,090	0.00%
2024/04/10	0	0.00	0.1	22.00	21.94	-0.1	16,169	0.00%
2024/04/09	0	0.00	8.2	21.88	21.98	-8.2	16,329	-0.05%
2024/04/08	2	21.67	0	0.00	21.68	2	16,286	0.01%
2024/04/03	1	21.51	0	0.00	21.66	1	16,371	0.01%
2024/04/02	0	0.00	10	21.67	21.71	-10	16,391	-0.06%
2024/04/01	0	0.00	0.2	21.35	21.33	-0.2	16,531	0.00%
2024/03/29	0	0.00	13	21.49	21.46	-13	16,564	-0.08%
2024/03/28	5	21.17	5	21.44	21.45	0	16,652	0.00%
2024/03/27	0	0.00	6.2	21.12	21.25	-6.2	16,598	-0.04%
2024/03/26	2	20.99	17	21.26	21.06	-15	16,488	-0.09%
2024/03/22	0	0.00	9.5	21.26	21.34	-9.5	16,687	-0.06%
2024/03/21	0	0.00	7	21.07	21.20	-7	16,547	-0.04%
2024/03/20	1.2	20.77	6	20.98	20.68	-4.8	16,371	-0.03%
2024/03/19	2	20.64	3	20.81	20.83	-1	16,663	-0.01%
2024/03/18	2	20.52	0	0.00	20.79	2	16,596	0.01%
2024/03/15	0	20.43	4	20.49	20.42	-4	16,421	-0.02%
2024/03/14	2	20.51	3	20.46	20.43	-1	16,176	-0.01%
2024/03/13	2	20.81	2.3	20.77	20.68	-0.3	16,061	0.00%
2024/03/12	4	20.60	1.1	20.64	20.70	2.9	15,891	0.02%
2024/03/11	1	20.34	10	20.34	20.36	-9	15,764	-0.06%
2024/03/08	7.1	20.57	66	20.60	20.42	-58.9	15,625	-0.38%
2024/03/07	5.6	20.31	12.4	20.31	20.30	-6.8	15,092	-0.05%
2024/03/06	0	19.75	4	19.89	19.99	-4	14,767	-0.03%
2024/03/05	1	19.72	7	19.73	19.78	-6	14,537	-0.04%
2024/03/04	0	0.00	12.9	19.50	19.59	-12.9	14,383	-0.09%
2024/03/01	3	19.12	0	0.00	19.09	3	14,042	0.02%
2024/02/29	1	19.10	5	19.08	19.17	-4	13,947	-0.03%
2024/02/27	1	19.08	21	19.10	19.16	-20	13,803	-0.14%
2024/02/26	0	0.00	2	19.23	19.26	-2	13,672	-0.01%
2024/02/23	1	19.19	9.3	19.14	19.15	-8.2	13,501	-0.06%
2024/02/22	0	0.00	19	18.88	18.97	-19	13,346	-0.14%
2024/02/21	1	18.72	2	18.74	18.71	-1	13,128	-0.01%
2024/02/20	2.1	18.81	50	18.81	18.83	-47.9	13,257	-0.36%
2024/02/19	1	18.67	0.2	18.69	18.65	0.8	13,171	0.01%
2024/02/16	1	18.82	4	18.71	18.70	-3	13,254	-0.02%
2024/02/15	3.1	18.81	12.2	18.77	18.81	-9.1	13,225	-0.07%
2024/02/05	0.1	18.08	11	18.05	18.11	-10.9	12,711	-0.09%
2024/02/02	0	0.00	3	18.00	18.00	-3	12,531	-0.02%
2024/02/01	2.1	17.81	0	0.00	17.86	2.1	12,557	0.02%
2024/01/31	2.4	17.94	0	0.00	17.92	2.4	12,578	0.02%
2024/01/30	2	18.16	14	18.14	18.15	-12	12,548	-0.10%
2024/01/29	0	0.00	30	18.01	18.06	-30	12,426	-0.24%
2024/01/26	6	17.95	1	17.91	17.94	5	12,251	0.04%
2024/01/25	1	18.02	20.1	18.02	18.02	-19.1	12,232	-0.16%
2024/01/24	0.1	17.87	0	0.00	17.85	0.1	11,931	0.00%
2024/01/23	0	0.00	0.9	17.81	17.86	-0.9	11,933	-0.01%
2024/01/22	0.1	17.77	1	17.81	17.82	-1	11,849	-0.01%
2024/01/19	41	17.38	14	17.49	17.57	27	11,772	0.23%
2024/01/18	6.1	17.00	1	17.01	17.01	5.1	11,561	0.04%
2024/01/17	9	17.07	1	17.09	16.97	8	11,465	0.07%
2024/01/16	31.1	17.97	0	0.00	17.94	31.1	11,181	0.28%
2024/01/15	15.1	18.09	1	18.06	18.10	14.1	10,772	0.13%
2024/01/12	1	18.02	0	0.00	18.01	1	10,652	0.01%
2024/01/11	10.4	18.02	0	0.00	18.00	10.4	10,600	0.10%
2024/01/10	6	17.91	0	0.00	17.90	6	10,527	0.06%
2024/01/09	0	17.99	0	0.00	17.96	0	10,434	0.00%
2024/01/08	1.1	17.95	8.2	17.94	17.95	-7.1	10,398	-0.07%
2024/01/05	10	17.90	5	17.90	17.91	5	10,305	0.05%
2024/01/04	16	17.96	3.6	17.98	17.97	12.4	10,228	0.12%
2024/01/03	3	17.98	0.4	18.08	17.98	2.6	10,211	0.03%
2023/12/29	0	0.00	6	18.46	18.52	-6	9,874	-0.06%
2023/12/27	0	0.00	22.2	18.42	18.49	-22.2	9,703	-0.23%
2023/12/26	0	0.00	48	18.24	18.26	-48	9,420	-0.51%
2023/12/25	0	0.00	7	18.13	18.14	-7	9,260	-0.08%
2023/12/22	3	18.02	3	18.04	18.04	0	8,975	0.00%
2023/12/21	0	0.00	2	17.93	17.95	-2	8,802	-0.02%
2023/12/20	0	0.00	5	18.04	18.05	-5	8,759	-0.06%
2023/12/19	0	0.00	4	17.93	17.98	-4	8,430	-0.05%
2023/12/18	0	0.00	9	18.01	18.03	-9	8,501	-0.11%
2023/12/15	0	0.00	65.5	18.07	18.03	-65.5	8,414	-0.78%
2023/12/14	0	0.00	81.2	17.98	18.01	-81.2	8,222	-0.99%
2023/12/13	0.1	17.74	0	0.00	17.78	0.1	7,749	0.00%
2023/12/12	0.1	17.64	0	0.00	17.65	0.1	7,757	0.00%
2023/12/08	0.7	17.67	0	0.00	17.58	0.7	7,802	0.01%
2023/12/05	0.1	17.50	0	0.00	17.50	0.1	7,818	0.00%
2023/12/04	0	0.00	2	17.65	17.63	-2	7,763	-0.03%
2023/12/01	1	17.66	4	17.70	17.69	-3	7,818	-0.04%
2023/11/29	2	17.67	0	0.00	17.66	2	7,839	0.03%
2023/11/28	0	0.00	1	17.61	17.61	-1	7,726	-0.01%
2023/11/27	0	0.00	8	17.65	17.46	-8	7,657	-0.10%
2023/11/22	0	17.69	5	17.66	17.67	-5	7,594	-0.07%
2023/11/21	0	0.00	9	17.78	17.79	-9	7,633	-0.12%
2023/11/20	0	0.00	4	17.59	17.58	-4	7,513	-0.05%
2023/11/17	0	0.00	5	17.54	17.53	-5	7,461	-0.07%
2023/11/16	0	0.00	3	17.43	17.44	-3	7,268	-0.04%
2023/11/15	0	0.00	5	17.43	17.46	-5	7,226	-0.07%
2023/11/14	0	0.00	11	17.36	17.33	-11	7,237	-0.15%
2023/11/13	0	0.00	3	17.35	17.28	-3	7,225	-0.04%
2023/11/09	0.1	17.16	8	17.16	17.18	-7.9	7,271	-0.11%
2023/11/07	0	0.00	1	17.01	16.99	-1	7,284	-0.01%
2023/11/06	1.1	17.01	9	17.00	16.98	-7.9	7,417	-0.11%
2023/11/02	0	0.00	1	16.70	16.71	-1	7,439	-0.01%
2023/11/01	0.1	16.26	0	0.00	16.28	0.1	7,484	0.00%
2023/10/31	5.3	16.29	0	0.00	16.22	5.3	7,611	0.07%
2023/10/30	0.1	16.45	1	16.40	16.40	-0.9	7,811	-0.01%
2023/10/26	1.1	16.38	2	16.37	16.36	-0.9	8,241	-0.01%
2023/10/25	0.1	16.78	2	16.80	16.71	-1.9	8,415	-0.02%
2023/10/24	0.1	16.52	46	16.58	16.67	-45.9	8,648	-0.53%
2023/10/23	0.1	16.71	0	0.00	16.63	0.1	8,708	0.00%
2023/10/20	0.1	16.78	0	0.00	16.86	0.1	9,136	0.00%
2023/10/19	0.1	16.85	0	0.00	16.85	0.1	9,178	0.00%
2023/10/18	3.1	17.05	1.2	16.89	16.82	2	9,258	0.02%
2023/10/17	0	0.00	2.1	17.14	17.10	-2.1	9,237	-0.02%
2023/10/16	0.3	17.14	0	0.00	17.13	0.3	9,450	0.00%
2023/10/12	0	17.28	7	17.26	17.28	-7	9,979	-0.07%
2023/10/11	0	0.00	2	17.28	17.21	-2	10,485	-0.02%
2023/10/06	0	0.00	1	17.09	17.09	-1	11,075	-0.01%
2023/10/05	0	0.00	4	16.96	17.03	-4	11,359	-0.04%
2023/10/04	1.1	16.79	1	16.79	16.83	0.1	11,467	0.00%
2023/10/02	0	0.00	8	17.08	17.05	-8	11,625	-0.07%
2023/09/28	0.1	16.78	0	0.00	16.71	0.1	11,666	0.00%
2023/09/27	0	0.00	5	16.51	16.61	-5	11,727	-0.04%
2023/09/26	0.2	16.70	0	0.00	16.58	0.2	12,185	0.00%
2023/09/25	0.1	16.80	4	16.80	16.81	-3.9	12,400	-0.03%
2023/09/22	0.1	16.61	9	16.51	16.65	-8.9	12,465	-0.07%
2023/09/21	2.1	16.62	0	0.00	16.61	2.1	12,518	0.02%
2023/09/20	0.1	16.93	0	0.00	16.85	0.1	12,469	0.00%
2023/09/19	3	16.98	0	0.00	16.98	3	12,578	0.02%
2023/09/18	0.1	17.14	0	0.00	17.06	0.1	12,658	0.00%
2023/09/15	0.1	17.15	11	17.26	17.28	-10.9	12,841	-0.08%
2023/09/14	0	0.00	6	16.95	17.14	-6	12,844	-0.05%
2023/09/13	2	16.86	0	0.00	16.86	2	13,021	0.02%
2023/09/12	0	0.00	11	16.80	16.89	-11	13,210	-0.08%
2023/09/11	4	16.68	0	0.00	16.70	4	13,595	0.03%
2023/09/08	0.1	16.94	0	0.00	16.90	0.1	13,902	0.00%
2023/09/07	1	17.09	0	0.00	17.04	1	14,633	0.01%
2023/09/06	0	0.00	5	17.20	17.18	-5	14,850	-0.03%
2023/09/05	1	17.12	3	17.13	17.16	-2	14,939	-0.01%
2023/09/01	0.6	17.04	0	0.00	17.01	0.6	15,303	0.00%
2023/08/30	0	0.00	34	17.11	17.09	-34	15,533	-0.22%
2023/08/28	0	0.00	2	16.92	16.92	-2	15,857	-0.01%
2023/08/25	9	16.93	0	0.00	16.88	9	15,972	0.06%
2023/08/24	0	0.00	12	17.40	17.33	-12	16,169	-0.07%
2023/08/23	0	0.00	7	17.00	17.02	-7	16,323	-0.04%
2023/08/18	7.1	16.85	0	0.00	16.79	7.1	17,212	0.04%
2023/08/16	2.2	16.83	3	16.86	16.92	-0.8	16,979	0.00%
2023/08/15	1.1	17.27	0.5	17.34	17.25	0.6	17,041	0.00%
2023/08/11	1.3	17.29	0	0.00	17.23	1.3	17,097	0.01%
2023/08/10	7	17.21	0	0.00	17.20	7	17,044	0.04%
2023/08/09	1	17.56	1	17.56	17.55	0	16,913	0.00%
2023/08/08	1.1	17.71	0	0.00	17.62	1.1	16,904	0.01%
2023/08/07	0	0.00	0.7	17.80	17.76	-0.7	16,812	0.00%
2023/08/04	12.1	17.40	0	0.00	17.44	12.1	16,742	0.07%
2023/08/02	6	17.66	57.1	17.52	17.47	-51.1	16,610	-0.31%
2023/08/01	0	0.00	0.1	17.85	17.92	-0.1	16,399	0.00%
2023/07/31	0.1	18.16	10.2	18.30	17.84	-10.1	16,247	-0.06%
2023/07/28	0.1	17.91	5.2	18.03	18.06	-5.1	15,908	-0.03%
2023/07/27	0.9	17.96	0	0.00	17.92	0.9	15,626	0.01%
2023/07/26	0.6	17.98	2	17.92	17.91	-1.4	15,393	-0.01%
2023/07/25	0	0.00	23	18.09	17.98	-23	15,259	-0.15%
2023/07/24	1	17.77	25	17.77	17.88	-24	14,764	-0.16%
2023/07/21	2	17.31	2	17.44	17.65	0	14,599	0.00%
2023/07/20	0	0.00	10	17.75	17.73	-10	14,612	-0.07%
2023/07/18	2	18.03	14.4	18.03	17.90	-12.4	14,455	-0.09%
2023/07/17	0	0.00	11	17.87	17.85	-11	14,178	-0.08%
2023/07/14	1	17.67	29.5	17.78	17.83	-28.5	13,975	-0.20%
2023/07/13	6	17.76	90	17.78	17.59	-84	13,456	-0.62%
2023/07/12	0.2	17.20	6	17.27	17.31	-5.8	12,792	-0.05%
2023/07/11	0.1	17.05	32	17.05	17.11	-31.9	12,509	-0.26%
2023/07/10	0	0.00	10	16.77	16.79	-10	12,464	-0.08%
2023/07/07	0.1	16.86	0.6	16.88	16.84	-0.5	12,416	0.00%
2023/07/06	3.1	17.05	0	0.00	16.93	3.1	12,291	0.03%
2023/07/05	0.3	17.20	5	17.28	17.22	-4.7	12,159	-0.04%
2023/07/04	6.1	17.20	17.5	17.24	17.30	-11.4	12,128	-0.09%
2023/07/03	0	0.00	25	17.08	17.08	-25	11,735	-0.21%
2023/06/30	0	0.00	2	16.68	16.82	-2	11,574	-0.02%
2023/06/29	0.1	16.76	4	16.81	16.76	-3.9	11,565	-0.03%
2023/06/27	0	0.00	18.3	16.74	16.67	-18.3	11,457	-0.16%
2023/06/26	5.1	16.79	2	16.85	16.82	3.1	11,363	0.03%
2023/06/21	0	0.00	11	16.96	16.98	-11	11,469	-0.10%
2023/06/20	0	0.00	13	16.96	16.96	-13	11,398	-0.11%
2023/06/19	1	17.03	10	17.10	17.11	-9	11,412	-0.08%
2023/06/16	0	0.00	2.5	17.04	17.05	-2.5	11,176	-0.02%
2023/06/15	2	17.10	161	17.08	17.11	-159	10,985	-1.45%	大賣/鉅額交易
2023/06/14	0	16.92	5	16.96	16.97	-5	10,657	-0.05%
2023/06/13	2	16.87	88	16.85	16.92	-86	10,349	-0.83%
2023/06/12	0	0.00	70.2	16.52	16.51	-70.2	9,615	-0.73%
2023/06/09	0	0.00	7.2	16.36	16.37	-7.2	9,423	-0.08%
2023/06/08	0	0.00	10.2	16.34	16.17	-10.2	9,368	-0.11%
2023/06/07	0.7	16.33	40.4	16.28	16.38	-39.7	9,343	-0.43%
2023/06/06	0	0.00	6	16.13	16.15	-6	9,051	-0.07%
2023/06/05	1	16.13	17	16.16	16.13	-16	9,032	-0.18%
2023/06/02	10.1	16.17	21	16.13	16.18	-10.9	9,094	-0.12%
2023/06/01	7	16.00	0	0.00	16.01	7	9,022	0.08%
2023/05/31	0	0.00	15	16.06	16.13	-15	9,047	-0.17%
2023/05/30	3	16.15	7	16.17	16.18	-4	8,949	-0.04%
2023/05/29	1	16.19	14.5	16.12	16.12	-13.5	8,793	-0.15%
2023/05/26	11	15.89	44.2	15.86	15.91	-33.2	8,459	-0.39%
2023/05/25	1	15.47	18	15.48	15.50	-17	7,882	-0.22%
2023/05/24	0.5	15.20	0	0.00	15.25	0.5	7,636	0.01%
2023/05/23	0	0.00	2	15.30	15.27	-2	7,618	-0.03%
2023/05/22	0	0.00	2	15.25	15.24	-2	7,626	-0.03%
2023/05/19	0	0.00	10	15.29	15.28	-10	7,650	-0.13%
2023/05/18	0	0.00	5	15.21	15.20	-5	7,519	-0.07%
2023/05/17	0	0.00	1	15.02	15.05	-1	7,458	-0.01%
2023/05/16	0.5	14.87	0	0.00	14.89	0.5	7,397	0.01%
2023/05/15	0	0.00	2	14.75	14.74	-2	7,419	-0.03%
2023/05/10	8.1	14.86	0	0.00	14.88	8.1	7,696	0.11%
2023/05/09	0.4	14.98	0	0.00	15.01	0.4	7,685	0.00%
2023/05/05	0.4	14.89	10	14.92	14.88	-9.6	7,789	-0.12%
2023/05/04	0	0.00	2	14.83	14.86	-2	7,939	-0.03%
2023/05/03	3	14.81	20	14.79	14.83	-17	8,024	-0.21%
2023/05/02	0	0.00	1	14.79	14.85	-1	8,105	-0.01%
2023/04/28	0	0.00	20	14.76	14.79	-20	8,332	-0.24%
2023/04/27	2	14.60	0	0.00	14.60	2	8,397	0.02%
2023/04/26	4	14.48	0	0.00	14.52	4	8,493	0.05%
2023/04/25	24	14.60	0	0.00	14.57	24	8,517	0.28%
2023/04/24	3	14.86	0	0.00	14.86	3	8,363	0.04%
2023/04/21	1.3	14.92	1.3	14.97	14.88	0	8,340	0.00%
2023/04/20	5	14.95	0	0.00	14.98	5	8,322	0.06%
2023/04/19	1	15.10	1	15.00	15.01	0	8,376	0.00%
2023/04/18	1	15.11	0	0.00	15.09	1	8,312	0.01%
2023/04/17	2	15.15	7.5	15.11	15.15	-5.5	8,285	-0.07%
2023/04/14	0	15.17	2	15.23	15.22	-2	8,273	-0.02%
2023/04/13	4.1	15.16	1	15.17	15.10	3.1	8,251	0.04%
2023/04/12	2	15.22	0	0.00	15.23	2	8,137	0.02%
2023/04/11	2	15.29	0	0.00	15.25	2	8,104	0.02%
2023/04/10	0.5	15.26	0	0.00	15.24	0.5	8,171	0.01%
2023/04/07	2	15.23	0	0.00	15.24	2	8,165	0.02%
2023/04/06	3	15.27	0	0.00	15.24	3	8,107	0.04%
2023/03/31	0	0.00	12	15.40	15.38	-12	8,098	-0.15%
2023/03/29	0	0.00	1	15.23	15.17	-1	7,945	-0.01%
2023/03/27	1	15.36	0	0.00	15.33	1	7,964	0.01%
2023/03/24	1.3	15.40	9	15.43	15.47	-7.7	8,071	-0.10%
2023/03/23	0	0.00	2	15.33	15.34	-2	7,919	-0.03%
2023/03/22	2	15.22	0	0.00	15.24	2	7,785	0.03%
2023/03/21	0.3	14.96	2	15.00	15.01	-1.7	7,628	-0.02%
2023/03/20	0.3	14.93	1	14.91	14.91	-0.7	7,611	-0.01%
2023/03/17	1	14.91	0	0.00	14.97	1	7,617	0.01%
2023/03/16	5	14.75	0	0.00	14.74	5	7,577	0.07%
2023/03/14	2.3	14.78	5	14.75	14.75	-2.7	7,566	-0.04%
2023/03/13	2	14.78	20	14.86	14.93	-18	7,571	-0.24%
2023/03/10	25.3	14.91	24	14.86	14.87	1.3	7,480	0.02%
2023/03/09	0.2	15.16	16	15.18	15.13	-15.8	7,573	-0.21%
2023/03/08	0.2	15.16	0	0.00	15.15	0.2	7,596	0.00%
2023/03/07	0.4	15.23	12	15.24	15.25	-11.6	7,514	-0.15%
2023/03/06	0	0.00	1	15.10	15.12	-1	7,416	-0.01%
2023/03/03	2	14.95	0	0.00	14.92	2	7,237	0.03%
2023/03/02	2.1	14.87	3	14.88	14.90	-0.9	7,254	-0.01%
2023/03/01	1.2	14.62	0.4	14.85	14.93	0.8	7,229	0.01%
2023/02/22	2.2	14.61	1	14.61	14.61	1.2	7,134	0.02%
2023/02/20	1	14.74	1	14.75	14.76	0	7,433	0.00%
2023/02/17	2	14.73	0	0.00	14.74	2	7,692	0.03%
2023/02/15	11	14.74	0	0.00	14.71	11	8,110	0.14%
2023/02/14	4.2	14.98	0	0.00	14.97	4.2	8,036	0.05%
2023/02/13	3	14.85	0	0.00	14.87	3	8,117	0.04%
2023/02/10	0.6	14.96	0	0.00	14.97	0.6	8,122	0.01%
2023/02/09	0.1	14.94	6	14.95	14.96	-5.9	8,128	-0.07%
2023/02/08	0	0.00	23	14.88	14.94	-23	8,122	-0.28%
2023/02/07	0.2	14.65	0	0.00	14.66	0.2	8,011	0.00%
2023/02/06	3.6	14.72	0	0.00	14.70	3.6	8,017	0.04%
2023/02/03	2	14.85	1	14.92	14.88	1	8,007	0.01%
2023/02/02	0	0.00	6	14.86	14.88	-6	7,940	-0.08%
2023/01/31	1.5	14.62	0	0.00	14.53	1.5	7,746	0.02%
2023/01/30	12	14.67	6	14.62	14.67	6	7,726	0.08%
2023/01/17	3	14.41	1	14.43	14.41	2	7,756	0.03%
2023/01/16	0	0.00	26	14.45	14.40	-26	7,755	-0.34%
2023/01/13	0	0.00	1	14.54	14.34	-1	7,786	-0.01%
2023/01/12	10	14.30	0	0.00	14.30	10	7,868	0.13%
2023/01/10	3	14.31	9	14.27	14.33	-6	8,051	-0.07%
2023/01/06	5	13.75	0	0.00	13.83	5	8,176	0.06%
2023/01/04	3	13.65	0	0.00	13.65	3	8,366	0.04%
2023/01/03	1	13.42	0	0.00	13.67	1	8,789	0.01%
2022/12/30	1	13.59	3.3	13.61	13.55	-2.3	8,881	-0.03%
2022/12/28	8.2	13.55	0	0.00	13.50	8.2	9,133	0.09%
2022/12/23	2.1	13.63	0	0.00	13.67	2.1	9,553	0.02%
2022/12/22	0.1	13.87	0	0.00	13.85	0.1	9,785	0.00%
2022/12/20	16.2	13.81	0	0.00	13.68	16.2	10,374	0.16%
2022/12/19	8	13.97	0	0.00	13.96	8	10,768	0.07%
2022/12/16	20	13.99	8.1	14.00	14.03	11.9	11,049	0.11%
2022/12/15	1	14.30	0	0.00	14.26	1	11,061	0.01%
2022/12/14	6	14.30	0	0.00	14.33	6	11,089	0.05%
2022/12/13	1	14.12	0	0.00	14.14	1	11,110	0.01%
2022/12/12	1	14.10	0	0.00	14.18	1	11,188	0.01%
2022/12/09	1	14.30	1	14.18	14.29	0	11,365	0.00%
2022/12/08	0.3	14.15	0	0.00	14.10	0.3	11,352	0.00%
2022/12/07	2	14.26	5	14.33	14.25	-3	11,458	-0.03%
2022/12/06	1	14.47	0	0.00	14.42	1	11,445	0.01%
2022/12/01	1	14.70	0.2	14.77	14.69	0.8	11,906	0.01%
2022/11/30	1.6	14.38	0	0.00	14.45	1.6	11,773	0.01%
2022/11/29	2	14.22	0	0.00	14.29	2	11,888	0.02%
2022/11/24	0	0.00	6.6	14.50	14.53	-6.6	12,330	-0.05%
2022/11/23	5	14.40	0	0.00	14.34	5	12,294	0.04%
2022/11/22	0.1	14.23	0	0.00	14.32	0.1	12,550	0.00%
2022/11/21	0	0.00	1	14.30	14.26	-1	12,575	-0.01%
2022/11/18	2	14.48	5.5	14.51	14.34	-3.5	12,568	-0.03%
2022/11/17	0.3	14.23	1.2	14.38	14.40	-0.9	12,549	-0.01%
2022/11/16	0	0.00	13	14.33	14.36	-13	12,512	-0.10%
2022/11/15	0	0.00	6	14.33	14.33	-6	12,365	-0.05%
2022/11/14	0.5	13.88	1	13.90	13.86	-0.5	12,084	0.00%
2022/11/11	5	13.65	12.1	13.78	13.74	-7.1	12,025	-0.06%
2022/11/10	1.6	13.16	0	0.00	13.15	1.6	11,709	0.01%
2022/11/09	1	13.22	5	13.18	13.23	-4	11,775	-0.03%
2022/11/08	0	0.00	26	12.90	12.84	-26	11,803	-0.22%
2022/11/07	0	0.00	1	12.74	12.76	-1	11,873	-0.01%
2022/11/04	0.2	12.45	0	0.00	12.58	0.2	11,880	0.00%
2022/11/03	0	0.00	3	12.55	12.56	-3	11,927	-0.03%
2022/11/01	12.1	12.55	1	12.56	12.57	11.1	11,987	0.09%
2022/10/31	0	0.00	5	12.46	12.52	-5	12,101	-0.04%
2022/10/28	1.5	12.30	0	0.00	12.30	1.5	12,211	0.01%
2022/10/27	0.1	12.47	2	12.45	12.46	-1.9	12,256	-0.02%
2022/10/26	2.3	12.32	0.3	12.31	12.29	2	12,369	0.02%
2022/10/25	4.3	12.33	0	0.00	12.25	4.3	12,355	0.03%
2022/10/20	16	12.35	16	12.42	12.52	0	12,047	0.00%
2022/10/19	11	12.65	1	12.66	12.60	10	11,973	0.08%
2022/10/18	2	12.69	0	0.00	12.74	2	11,909	0.02%
2022/10/17	9	12.57	8	12.57	12.65	1	11,937	0.01%
2022/10/14	2.2	12.79	0	0.00	12.82	2.2	11,853	0.02%
2022/10/13	4.5	12.48	0	0.00	12.42	4.5	11,930	0.04%
2022/10/12	9	12.55	6	12.54	12.53	3	11,846	0.03%
2022/10/11	14.1	12.61	3	12.63	12.56	11.1	11,820	0.09%
2022/10/07	4	13.22	0	0.00	13.18	4	11,523	0.03%
2022/10/06	1	13.38	0	0.00	13.39	1	11,478	0.01%
2022/10/05	6	13.28	7	13.34	13.32	-1	11,712	-0.01%
2022/10/04	2	12.92	1	12.98	12.98	1	11,704	0.01%
2022/10/03	9	12.57	6	12.71	12.60	3	11,642	0.03%
2022/09/30	6.1	12.63	21	12.62	12.74	-14.9	11,687	-0.13%
2022/09/29	5	12.84	1	12.88	12.82	4	11,704	0.03%
2022/09/28	10.1	12.96	2	12.86	12.85	8.1	11,624	0.07%
2022/09/27	4.2	13.16	14	13.20	13.20	-9.9	11,473	-0.09%
2022/09/26	32.7	13.27	15	13.21	13.17	17.7	11,739	0.15%
2022/09/23	13.3	13.52	2	13.55	13.52	11.3	11,915	0.09%
2022/09/22	8	13.59	5	13.62	13.65	3	11,970	0.03%
2022/09/21	8	13.81	0	0.00	13.82	8	11,918	0.07%
2022/09/20	0	0.00	5	13.97	13.96	-5	11,897	-0.04%
2022/09/19	5	13.84	0	0.00	13.84	5	12,012	0.04%
2022/09/16	13.2	13.91	0	0.00	13.89	13.2	12,038	0.11%
2022/09/15	2	14.10	18	14.09	14.07	-16	12,342	-0.13%
2022/09/14	6	13.95	0	0.00	14.04	6	12,704	0.05%
2022/09/13	0	0.00	4	14.31	14.28	-4	12,659	-0.03%
2022/09/12	5.1	14.22	0.1	14.24	14.19	5	12,903	0.04%
2022/09/08	6	13.90	1	13.91	13.95	5	13,206	0.04%
2022/09/07	15.4	13.81	4	13.80	13.81	11.4	13,163	0.09%
2022/09/05	4.1	14.02	0	0.00	14.03	4.1	13,137	0.03%
2022/09/02	1.8	14.11	0	0.00	14.03	1.8	13,245	0.01%
2022/09/01	8.3	14.17	0	0.00	14.16	8.3	13,100	0.06%
2022/08/31	10.1	14.46	72.3	14.47	14.49	-62.2	12,834	-0.48%
2022/08/30	2	14.31	0	0.00	14.38	2	12,871	0.02%
2022/08/29	3.1	14.28	20	14.30	14.28	-16.9	12,919	-0.13%
2022/08/26	1.3	14.67	0	0.00	14.67	1.3	12,749	0.01%
2022/08/24	1.2	14.54	0	0.00	14.50	1.2	12,919	0.01%
2022/08/23	6.1	14.57	0	0.00	14.54	6.1	13,028	0.05%
2022/08/22	2.2	14.71	0	0.00	14.72	2.2	13,138	0.02%
2022/08/19	0	0.00	1	14.95	14.92	-1	13,147	-0.01%
2022/08/17	6.2	14.96	0	0.00	14.98	6.2	13,218	0.05%
2022/08/16	2.1	14.99	0	0.00	14.98	2.1	13,274	0.02%
2022/08/15	7.1	15.21	5	15.20	15.22	2.1	13,249	0.02%
2022/08/12	0	0.00	1	15.05	15.06	-1	13,173	-0.01%
2022/08/11	5	14.91	0	0.00	14.96	5	13,265	0.04%
2022/08/10	2	14.75	0	0.00	14.72	2	13,347	0.01%
2022/08/09	6.1	14.85	0	0.00	14.86	6.1	13,365	0.05%
2022/08/08	2	14.83	0	0.00	14.85	2	13,472	0.01%
2022/08/04	1.2	14.45	1	14.54	14.55	0.2	13,782	0.00%
2022/08/03	1.2	14.45	1	14.51	14.51	0.2	13,767	0.00%
2022/08/02	8.5	14.40	2	14.41	14.43	6.5	14,030	0.05%
2022/08/01	10.7	14.68	0	0.00	14.66	10.7	14,102	0.08%
2022/07/29	2	14.68	5	14.69	14.68	-3	14,264	-0.02%
2022/07/28	4	14.63	0	0.00	14.59	4	14,348	0.03%
2022/07/27	3	14.43	0	0.00	14.56	3	14,332	0.02%
2022/07/26	4	14.45	0	0.00	14.46	4	14,410	0.03%
2022/07/25	3	14.64	1.1	14.63	14.63	1.9	14,536	0.01%
2022/07/22	3	14.69	2	14.70	14.68	1	14,811	0.01%
2022/07/21	2	14.64	4	14.58	14.70	-2	15,551	-0.01%
2022/07/20	1.1	14.47	1	14.49	14.39	0.1	15,668	0.00%
2022/07/19	1	14.27	0	0.00	14.27	1	16,185	0.01%
2022/07/18	10	14.30	1	14.33	14.31	9	16,688	0.05%
2022/07/15	2	14.13	0	0.00	14.21	2	16,789	0.01%
2022/07/14	0	0.00	20	13.66	13.96	-20	16,882	-0.12%
2022/07/13	3	13.85	0	0.00	13.85	3	17,012	0.02%
2022/07/12	4.1	13.54	2	13.48	13.48	2.1	17,008	0.01%
2022/07/11	2.1	13.95	0	0.00	13.80	2.1	17,665	0.01%
2022/07/08	16	13.89	0.1	13.92	13.90	15.9	17,839	0.09%
2022/07/07	3.2	13.35	0	0.00	13.74	3.2	18,003	0.02%
2022/07/06	9.2	13.37	4	13.32	13.24	5.2	18,312	0.03%
2022/07/05	16.1	13.70	24	13.64	13.56	-7.9	19,491	-0.04%
2022/07/04	9.2	13.48	8	13.52	13.45	1.2	20,239	0.01%
2022/07/01	37.9	13.75	28	13.74	13.58	9.9	20,803	0.05%
2022/06/30	29.5	14.16	10	14.16	14.09	19.5	20,734	0.09%
2022/06/29	5	14.43	13	14.46	14.45	-8	20,720	-0.04%
2022/06/28	1.3	14.56	0	0.00	14.57	1.3	20,721	0.01%
2022/06/27	2	14.80	37	14.78	14.73	-35	20,805	-0.17%
2022/06/24	12	14.59	8.5	14.45	14.45	3.5	20,899	0.02%
2022/06/23	35.5	14.50	3	14.38	14.40	32.5	21,038	0.15%
2022/06/22	17.5	14.75	2	14.77	14.69	15.5	20,678	0.08%
2022/06/21	11	15.02	0	0.00	15.09	11	20,474	0.05%
2022/06/20	20.4	14.81	2	14.83	14.76	18.4	20,491	0.09%
2022/06/17	44.4	14.91	4.1	14.90	14.90	40.3	20,332	0.20%
2022/06/16	21	15.35	0	0.00	15.13	21	19,957	0.11%
2022/06/15	11.2	15.25	0	0.00	15.25	11.2	20,037	0.06%
2022/06/14	6.2	15.22	1	15.25	15.36	5.2	20,322	0.03%
2022/06/13	6.3	15.48	0	0.00	15.40	6.3	20,776	0.03%
2022/06/10	0.5	15.82	0	0.00	15.86	0.5	21,667	0.00%
2022/06/09	1	15.90	0	0.00	15.94	1	22,024	0.00%
2022/06/08	1	15.98	0.1	15.97	15.92	0.9	22,281	0.00%
2022/06/07	3.1	15.75	0	0.00	15.74	3.1	22,477	0.01%
2022/06/06	0	0.00	2	15.93	15.93	-2	22,863	-0.01%
2022/06/02	4.2	15.84	1	15.88	15.80	3.2	24,122	0.01%
2022/06/01	0	0.00	33	15.98	15.96	-33	25,330	-0.13%
2022/05/31	0	0.00	98	15.83	15.95	-98	25,536	-0.38%
2022/05/30	2.2	15.66	4.1	15.69	15.77	-1.9	25,459	-0.01%
2022/05/27	0	0.00	20	15.42	15.42	-20	25,444	-0.08%
2022/05/26	51.1	15.34	0.3	15.32	15.13	50.9	25,554	0.20%
2022/05/24	5.3	15.34	0	0.00	15.15	5.3	26,567	0.02%
2022/05/23	0.3	15.42	0	0.00	15.41	0.3	26,587	0.00%
2022/05/20	1.2	15.45	0	0.00	15.45	1.2	27,101	0.00%
2022/05/19	4.1	15.25	5	15.24	15.32	-0.9	27,147	0.00%
2022/05/18	1	15.50	2	15.51	15.51	-1	27,084	0.00%
2022/05/17	1	15.30	0	0.00	15.37	1	27,107	0.00%
2022/05/16	0.6	15.21	53	15.28	15.18	-52.4	27,197	-0.19%
2022/05/13	60.2	15.07	19.5	15.04	15.11	40.8	27,422	0.15%
2022/05/12	23	14.96	6	14.97	14.92	17	27,802	0.06%
2022/05/11	2	15.15	4	15.10	15.12	-2	27,620	-0.01%
2022/05/10	18.1	14.90	0	0.00	15.08	18.1	27,643	0.07%
2022/05/09	12.4	15.09	0	0.00	15.07	12.4	27,519	0.05%
2022/05/06	4.2	15.24	0	0.00	15.28	4.2	27,527	0.02%
2022/05/05	7	15.61	1	15.58	15.57	6	27,728	0.02%
2022/05/04	2.1	15.38	50	15.38	15.36	-47.9	28,009	-0.17%
2022/05/03	2.2	15.30	4	15.33	15.33	-1.8	28,510	-0.01%
2022/04/29	6	15.41	12	15.42	15.40	-6	28,744	-0.02%
2022/04/28	3.1	15.19	0	0.00	15.23	3.1	29,240	0.01%
2022/04/27	32.9	14.98	15	15.01	15.09	17.9	29,309	0.06%
2022/04/26	21	15.31	6	15.29	15.31	15	28,911	0.05%
2022/04/25	46.2	15.34	2	15.32	15.33	44.2	29,443	0.15%
2022/04/22	19.8	15.66	0	0.00	15.71	19.8	29,162	0.07%
2022/04/21	76.2	15.93	3	15.98	15.90	73.2	29,114	0.25%
2022/04/20	17.5	15.80	1	15.80	15.82	16.5	29,187	0.06%
2022/04/19	1	15.81	0.2	15.82	15.70	0.8	29,134	0.00%
2022/04/18	10.7	15.66	0	0.00	15.65	10.7	29,234	0.04%
2022/04/15	55.8	15.72	0	0.00	15.68	55.8	29,229	0.19%
2022/04/14	6	16.02	0.4	16.05	16.03	5.6	28,961	0.02%
2022/04/13	8.5	16.01	0	0.00	16.04	8.5	29,199	0.03%
2022/04/12	32.1	15.70	8	15.71	15.70	24.1	29,207	0.08%
2022/04/11	72.4	15.81	2	15.73	15.69	70.4	28,947	0.24%
2022/04/08	64.7	16.05	2	16.04	16.04	62.7	27,781	0.23%
2022/04/07	55.1	16.19	0	0.00	16.11	55.1	26,888	0.20%
2022/04/06	11.4	16.39	0	0.00	16.41	11.4	26,149	0.04%
2022/04/01	9.7	16.60	0	0.00	16.64	9.7	25,797	0.04%
2022/03/31	7.2	16.83	1	16.89	16.81	6.2	25,776	0.02%
2022/03/30	3	16.83	15	16.83	16.88	-12	25,933	-0.05%
2022/03/29	12.2	16.70	24	16.78	16.73	-11.8	26,083	-0.05%
2022/03/28	8.1	16.75	2	16.77	16.78	6.1	25,972	0.02%
2022/03/25	0	16.99	5	16.96	16.98	-5	25,883	-0.02%
2022/03/24	3.3	16.89	2	16.86	16.95	1.3	25,834	0.01%
2022/03/23	3	16.97	35	16.96	16.95	-32	25,715	-0.12%
2022/03/22	4.1	16.79	22	16.80	16.80	-18	25,757	-0.07%
2022/03/21	2.1	16.89	0	0.00	16.83	2.1	25,675	0.01%
2022/03/18	4.2	16.67	2	16.68	16.73	2.2	25,632	0.01%
2022/03/17	1	16.76	4	16.61	16.78	-3	25,491	-0.01%
2022/03/16	34.1	16.10	13	16.18	16.15	21.1	25,130	0.08%
2022/03/15	107.4	16.16	4	16.15	16.11	103.4	24,577	0.42%	大買/鉅額交易
2022/03/14	12.9	16.54	1.9	16.59	16.50	11	23,695	0.05%
2022/03/11	10.6	16.73	20	16.82	16.68	-9.4	23,398	-0.04%
2022/03/10	27.2	16.80	29.5	16.83	16.90	-2.3	23,247	-0.01%
2022/03/09	18.1	16.39	0	0.00	16.42	18.1	23,071	0.08%
2022/03/08	93.6	16.32	24	16.38	16.22	69.6	22,900	0.30%
2022/03/07	102.9	16.78	17	16.80	16.75	85.9	21,843	0.39%	大買/
2022/03/04	63.3	17.25	1	17.25	17.22	62.3	20,768	0.30%
2022/03/03	24	17.48	0	0.00	17.45	24	20,607	0.12%
2022/03/02	24.4	17.40	20	17.41	17.42	4.4	20,814	0.02%
2022/03/01	1	17.44	41	17.46	17.53	-40	20,657	-0.19%
2022/02/25	41.8	17.28	0	0.00	17.23	41.8	20,648	0.20%
2022/02/24	52.6	17.33	1.5	17.31	17.24	51.1	20,455	0.25%
2022/02/23	8	17.66	0.3	17.66	17.71	7.7	19,855	0.04%
2022/02/22	46.9	17.56	1	17.53	17.62	45.9	20,062	0.23%
2022/02/21	6.4	17.77	10	17.85	17.85	-3.7	19,793	-0.02%
2022/02/18	1.7	17.84	0	0.00	17.87	1.7	19,934	0.01%
2022/02/17	3.3	17.90	13	17.94	17.90	-9.8	20,115	-0.05%
2022/02/16	10.5	17.91	3	17.90	17.91	7.5	20,429	0.04%
2022/02/15	16.4	17.67	11	17.71	17.63	5.4	20,841	0.03%
2022/02/14	34.7	17.66	0	0.00	17.65	34.7	20,557	0.17%
2022/02/11	16	18.04	0	0.00	18.06	16	20,227	0.08%
2022/02/10	5	18.02	3	18.03	18.12	2	20,784	0.01%
2022/02/09	8.1	17.84	0	0.00	17.95	8.1	20,838	0.04%
2022/02/08	22.6	17.79	0	0.00	17.79	22.6	21,179	0.11%
2022/02/07	22.4	17.71	1	17.79	17.67	21.4	21,046	0.10%
2022/01/26	31.3	17.73	3	17.74	17.69	28.3	20,705	0.14%
2022/01/25	43.6	17.80	5	17.79	17.81	38.6	20,540	0.19%
2022/01/24	29.3	17.87	18.2	17.79	18.05	11.1	20,119	0.05%
2022/01/21	51.9	17.89	1	17.96	17.84	50.9	19,919	0.26%
2022/01/20	18.3	18.14	0	0.00	18.17	18.3	19,337	0.09%
2022/01/19	53.3	18.25	6.1	18.32	18.20	47.2	19,241	0.25%
2022/01/18	15.2	18.54	0.2	18.55	18.42	15	19,116	0.08%
2022/01/17	10.2	18.99	13.8	19.00	19.06	-3.6	18,411	-0.02%
2022/01/14	31	18.77	2	18.70	18.78	29	18,099	0.16%
2022/01/13	31	18.86	0	0.00	18.88	31	17,753	0.17%
2022/01/12	22	18.80	0	0.00	18.80	22	17,639	0.12%
2022/01/11	9.3	18.70	0	0.00	18.75	9.3	17,639	0.05%
2022/01/10	21.3	18.71	1	18.63	18.83	20.3	17,562	0.12%
2022/01/07	34.5	18.83	10	18.83	18.83	24.5	17,563	0.14%
2022/01/06	29.1	19.03	0	0.00	19.01	29.1	17,197	0.17%
2022/01/05	6	19.36	4	19.35	19.32	2	17,072	0.01%
2022/01/04	7	19.20	36.2	19.20	19.26	-29.2	17,069	-0.17%
2022/01/03	1	19.05	11	19.00	18.97	-10	16,901	-0.06%
2021/12/30	20	18.99	4.5	19.01	18.99	15.5	16,969	0.09%
2021/12/29	10	18.99	30.1	18.98	19.02	-20.1	17,228	-0.12%
2021/12/28	11	18.92	22.3	18.94	18.96	-11.3	17,563	-0.06%
2021/12/27	0.4	18.83	23	18.83	18.80	-22.6	17,709	-0.13%
2021/12/24	0	0.00	41.3	18.66	18.60	-41.3	18,427	-0.22%
2021/12/23	2	18.55	48.1	18.56	18.54	-46.1	18,563	-0.25%
2021/12/22	1	18.40	18	18.40	18.43	-17	19,112	-0.09%
2021/12/21	1	18.36	24	18.36	18.36	-23	19,086	-0.12%
2021/12/17	5	18.30	2	18.30	18.31	3	18,973	0.02%
2021/12/16	19	18.31	13	18.31	18.37	6	18,968	0.03%
2021/12/15	4	18.10	0	0.00	18.12	4	19,418	0.02%
2021/12/14	4	18.10	2	18.10	18.10	2	19,484	0.01%
2021/12/10	0	18.31	2	18.28	18.33	-2	19,635	-0.01%
2021/12/09	1	18.28	7	18.35	18.34	-6	19,655	-0.03%
2021/12/08	0	0.00	12	18.49	18.39	-12	19,708	-0.06%
2021/12/07	2.1	18.21	20	18.19	18.28	-17.9	19,621	-0.09%
2021/12/06	1	18.27	36	18.26	18.31	-35	19,626	-0.18%
2021/12/03	10.1	18.38	7	18.36	18.34	3.1	19,826	0.02%
2021/12/02	2	18.41	30	18.39	18.35	-28	19,893	-0.14%
2021/12/01	5	18.23	8.2	18.22	18.23	-3.2	20,062	-0.02%
2021/11/30	20	18.02	7.1	18.07	17.95	12.9	20,299	0.06%
2021/11/29	23	17.84	12	17.81	17.83	11	20,539	0.05%
2021/11/26	11.2	17.82	1	17.82	17.79	10.2	20,726	0.05%
2021/11/25	3	18.07	3	18.10	18.09	0	20,586	0.00%
2021/11/24	15.1	18.06	10	18.02	18.06	5.1	20,669	0.02%
2021/11/23	4.3	18.19	46	18.19	18.16	-41.8	20,564	-0.20%
2021/11/22	0	0.00	6	18.43	18.40	-6	20,589	-0.03%
2021/11/19	0.4	18.40	167.4	18.49	18.45	-167.1	20,531	-0.81%	大賣/鉅額交易
2021/11/18	14	18.33	125	18.31	18.37	-111	20,303	-0.55%	大賣/鉅額交易
2021/11/17	1	18.25	24	18.30	18.26	-23	20,162	-0.11%
2021/11/16	0	0.00	27	18.22	18.20	-27	20,258	-0.13%
2021/11/15	1	18.19	119	18.20	18.16	-118	20,710	-0.57%	大賣/鉅額交易
2021/11/12	0	0.00	65.9	17.96	18.00	-65.9	20,758	-0.32%
2021/11/11	4.1	17.79	25	17.78	17.83	-21	20,945	-0.10%
2021/11/10	10	17.94	125	17.95	17.98	-115	21,660	-0.53%	大賣/鉅額交易
2021/11/09	0.1	17.95	61	18.00	17.95	-60.9	22,138	-0.28%
2021/11/08	8.4	17.76	9	17.72	17.76	-0.6	21,613	0.00%
2021/11/05	0.1	17.48	61	17.57	17.65	-61	21,842	-0.28%
2021/11/04	1	17.45	26	17.40	17.39	-25	21,743	-0.11%
2021/11/03	0	0.00	2	17.40	17.39	-2	21,786	-0.01%
2021/11/02	2.2	17.35	19	17.50	17.38	-16.8	21,882	-0.08%
2021/11/01	13	17.36	30	17.34	17.35	-17	22,013	-0.08%
2021/10/29	1.1	17.25	5.4	17.25	17.25	-4.4	22,273	-0.02%
2021/10/28	4.1	17.37	9	17.33	17.36	-4.9	22,322	-0.02%
2021/10/27	6	17.33	0	0.00	17.40	6	22,401	0.03%
2021/10/26	10.2	17.26	8.1	17.27	17.29	2.1	22,185	0.01%
2021/10/25	1.2	17.00	5	17.02	17.11	-3.8	21,938	-0.02%
2021/10/22	37.2	17.10	3.5	17.03	17.09	33.7	22,165	0.15%
2021/10/21	8.1	17.11	1	17.22	17.02	7.1	22,176	0.03%
2021/10/20	12.1	17.14	37.5	17.14	17.10	-25.5	22,079	-0.12%
2021/10/19	1.5	17.01	9	17.04	17.10	-7.5	22,052	-0.03%
2021/10/18	2	16.95	0	0.00	16.87	2	22,080	0.01%
2021/10/15	1.5	16.96	8.3	16.92	17.00	-6.8	22,038	-0.03%
2021/10/14	12.4	16.56	6	16.56	16.56	6.4	21,948	0.03%
2021/10/13	18.2	16.60	1	16.64	16.53	17.2	21,982	0.08%
2021/10/12	24	16.73	3	16.73	16.72	21	21,838	0.10%
2021/10/08	10	17.06	0	0.00	16.97	10	21,957	0.05%
2021/10/07	3.1	16.89	5.4	16.99	17.04	-2.4	22,440	-0.01%
2021/10/06	18.4	16.63	0	0.00	16.64	18.4	22,760	0.08%
2021/10/05	34.5	16.50	4.2	16.50	16.64	30.3	22,988	0.13%
2021/10/04	18.2	16.72	17	16.71	16.67	1.2	22,554	0.01%
2021/10/01	84.2	16.85	35.5	16.88	16.81	48.7	22,393	0.22%
2021/09/30	6.2	17.05	6	16.99	17.13	0.2	21,602	0.00%
2021/09/29	55.5	17.15	2	17.11	17.15	53.5	21,437	0.25%
2021/09/28	2	17.46	1	17.51	17.49	1	21,207	0.00%
2021/09/27	4.4	17.55	6	17.65	17.60	-1.6	21,287	-0.01%
2021/09/24	2.1	17.54	5.1	17.53	17.55	-3	21,310	-0.01%
2021/09/23	0.1	17.45	1	17.40	17.44	-0.9	21,757	0.00%
2021/09/22	42.6	17.24	3	17.24	17.32	39.6	22,061	0.18%
2021/09/17	3.9	17.63	39	17.50	17.64	-35.1	21,532	-0.16%
2021/09/16	15.1	17.55	0	0.00	17.52	15.1	21,742	0.07%
2021/09/15	4	17.61	0	0.00	17.59	4	21,670	0.02%
2021/09/14	0	0.00	2	17.70	17.70	-2	21,868	-0.01%
2021/09/13	48.1	17.65	0	0.00	17.63	48.1	22,074	0.22%
2021/09/10	0.5	17.60	0	0.00	17.73	0.5	22,458	0.00%
2021/09/09	0.1	17.51	0	0.00	17.54	0.1	22,477	0.00%
2021/09/08	5.9	17.51	34	17.66	17.53	-28.1	22,527	-0.12%
2021/09/07	3.1	17.70	0	0.00	17.75	3.1	22,347	0.01%
2021/09/06	6	17.98	38	17.98	17.89	-32	22,432	-0.14%
2021/09/03	0	0.00	51	17.90	17.91	-51	22,256	-0.23%
2021/09/02	1.6	17.76	7	17.76	17.67	-5.4	22,145	-0.02%
2021/09/01	2	17.68	13.5	17.71	17.76	-11.5	21,852	-0.05%
2021/08/31	6	17.53	6.8	17.43	17.55	-0.8	21,609	0.00%
2021/08/30	0	17.42	5	17.42	17.47	-5	21,793	-0.02%
2021/08/27	0.5	17.31	0	0.00	17.32	0.5	21,880	0.00%
2021/08/26	22.1	17.22	1	17.36	17.22	21.1	22,094	0.10%
2021/08/25	4	17.21	3	17.15	17.20	1	22,174	0.00%
2021/08/24	2.1	17.03	13	17.04	17.06	-10.9	22,432	-0.05%
2021/08/23	1	16.99	2	17.00	17.03	-1	23,019	0.00%
2021/08/20	21.9	16.56	14.3	16.69	16.57	7.6	23,224	0.03%
2021/08/19	64.6	16.69	5.4	16.66	16.63	59.2	23,161	0.26%
2021/08/18	24.3	16.81	2.5	16.81	17.02	21.8	22,591	0.10%
2021/08/17	53.8	17.00	25	16.97	16.95	28.8	22,622	0.13%
2021/08/16	42.2	17.58	4	17.60	17.58	38.2	22,120	0.17%
2021/08/13	56.4	17.80	0	0.00	17.77	56.4	21,684	0.26%
2021/08/12	11	17.98	22	18.00	17.97	-11	21,271	-0.05%
2021/08/11	19	17.95	2.5	17.97	17.97	16.5	21,493	0.08%
2021/08/10	38.5	18.13	2	18.15	18.08	36.5	21,854	0.17%
2021/08/09	31.6	18.11	3	18.18	18.19	28.6	22,606	0.13%
2021/08/06	0	0.00	4	18.29	18.32	-4	23,340	-0.02%
2021/08/05	28.2	18.30	138.3	18.36	18.42	-110.1	24,703	-0.45%	大賣/鉅額交易
2021/08/04	0	18.23	13.2	18.24	18.26	-13.2	26,878	-0.05%
2021/08/03	4	18.07	4	18.09	18.11	0	27,787	0.00%
2021/08/02	1	17.95	7	17.99	18.03	-6	28,229	-0.02%
2021/07/30	15.2	17.90	10	17.88	17.83	5.2	28,625	0.02%
2021/07/29	0.1	17.83	5	17.84	17.92	-5	29,056	-0.02%
2021/07/28	14.4	17.53	9	17.60	17.63	5.4	29,856	0.02%
2021/07/27	0	0.00	8	17.93	17.92	-8	30,755	-0.03%
2021/07/26	6.3	17.86	30.1	17.95	17.84	-23.8	31,732	-0.08%
2021/07/23	2.2	17.93	2	17.98	17.93	0.2	32,699	0.00%
2021/07/22	5	17.97	60	18.04	17.98	-55	32,941	-0.17%
2021/07/21	13.2	17.76	9	17.79	17.78	4.2	33,388	0.01%
2021/07/20	33.1	17.88	14	17.90	17.84	19.1	34,570	0.06%
2021/07/19	5.4	17.97	9	17.98	17.99	-3.6	35,369	-0.01%
2021/07/16	5.3	18.18	2	18.19	18.21	3.3	35,712	0.01%
2021/07/15	0.1	18.32	67.2	18.33	18.35	-67.1	35,881	-0.19%
2021/07/14	1.2	18.18	13.4	18.23	18.21	-12.2	35,831	-0.03%
2021/07/13	20.3	18.24	46	18.22	18.15	-25.7	35,605	-0.07%
2021/07/12	1.1	18.00	61	18.01	18.02	-59.9	35,526	-0.17%
2021/07/09	12.9	17.76	50	17.74	17.79	-37.2	35,343	-0.11%
2021/07/08	59	18.00	28	18.00	17.97	31	36,069	0.09%
2021/07/07	2.5	17.90	4	17.96	17.93	-1.5	36,338	0.00%
2021/07/06	6.2	17.99	9	17.96	17.92	-2.8	36,675	-0.01%
2021/07/05	0.6	17.93	32.5	17.93	17.98	-31.9	37,057	-0.09%
2021/07/02	6	17.67	6.7	17.71	17.70	-0.7	37,477	0.00%
2021/07/01	16.1	17.70	103.8	17.69	17.66	-87.7	37,841	-0.23%	大賣/
2021/06/30	0	0.00	39	17.84	17.79	-39	38,713	-0.10%
2021/06/29	0	0.00	67	17.72	17.70	-67	38,556	-0.17%
2021/06/28	4	17.61	10	17.61	17.60	-6	38,680	-0.02%
2021/06/25	10	17.76	2	17.76	17.61	8	39,399	0.02%
2021/06/24	0.3	17.60	13	17.64	17.60	-12.7	39,913	-0.03%
2021/06/23	127	17.53	1.8	17.50	17.61	125.3	40,412	0.31%	大買/鉅額交易
2021/06/22	36.3	17.27	0	0.00	17.24	36.3	40,591	0.09%
2021/06/21	15.1	17.43	15	17.51	17.35	0.1	40,800	0.00%
2021/06/18	4.2	17.78	123	17.76	17.73	-118.8	40,703	-0.29%	大賣/鉅額交易
2021/06/17	101	17.62	18	17.71	17.79	83	40,946	0.20%	大買/
2021/06/16	1.2	17.79	101.7	17.76	17.74	-100.5	41,523	-0.24%	大賣/
2021/06/15	3	17.80	7	17.79	17.82	-4	42,004	-0.01%
2021/06/11	4	17.68	0	0.00	17.65	4	42,195	0.01%
2021/06/10	80	17.51	60	17.59	17.63	20	42,239	0.05%
2021/06/09	16	17.32	1	17.34	17.34	15	42,127	0.04%
2021/06/08	29	17.48	4	17.45	17.41	25	42,417	0.06%
2021/06/07	11	17.38	4	17.38	17.46	7	42,875	0.02%
2021/06/04	21.2	17.44	6	17.42	17.45	15.2	43,029	0.04%
2021/06/03	10	17.53	9	17.58	17.55	1	44,013	0.00%
2021/06/02	14	17.55	64	17.47	17.45	-50	44,728	-0.11%
2021/06/01	16	17.72	73	17.67	17.62	-57	45,561	-0.13%
2021/05/31	11.1	17.43	38.1	17.55	17.62	-27	46,682	-0.06%
2021/05/28	1	17.32	6	17.33	17.34	-5	46,531	-0.01%
2021/05/27	30	17.06	37.5	17.04	17.13	-7.5	47,240	-0.02%
2021/05/26	64	17.33	11.5	17.27	17.21	52.5	49,168	0.11%
2021/05/25	70	17.30	25	17.26	17.28	45	49,583	0.09%
2021/05/24	5.2	16.86	60	16.74	16.92	-54.8	50,173	-0.11%
2021/05/21	51	16.84	23	16.82	16.85	28	50,800	0.06%
2021/05/20	10.1	16.60	4	16.69	16.55	6.1	51,218	0.01%
2021/05/19	23.1	16.79	7	16.84	16.73	16.1	51,988	0.03%
2021/05/18	10	16.69	104	16.63	16.90	-94	52,441	-0.18%	大賣/
2021/05/17	39.6	16.01	18	16.01	16.11	21.6	53,067	0.04%
2021/05/14	73.3	16.48	14.3	16.45	16.38	59	52,867	0.11%
2021/05/13	146.1	16.26	19.7	16.19	16.22	126.4	52,768	0.24%	大買/鉅額交易
2021/05/12	165.1	16.49	143	16.39	16.47	22.1	52,031	0.04%	大買/大賣/
2021/05/11	58.8	17.24	23	17.26	17.22	35.8	50,898	0.07%
2021/05/10	9.2	17.70	101	17.92	17.70	-91.8	50,899	-0.18%	大賣/
2021/05/07	3	17.92	17	17.96	18.04	-14	52,265	-0.03%
2021/05/06	64.5	17.59	29	17.62	17.65	35.5	53,493	0.07%
2021/05/05	48.9	17.66	3	17.66	17.48	45.9	54,278	0.08%
2021/05/04	88.7	17.71	31	17.53	17.76	57.7	56,203	0.10%
2021/05/03	92.1	18.09	10.1	18.04	18.00	82	59,360	0.14%
2021/04/29	6.5	18.59	44	18.61	18.60	-37.5	61,756	-0.06%
2021/04/28	9.7	18.38	30.2	18.36	18.35	-20.5	62,654	-0.03%
2021/04/27	15.7	18.36	133.2	18.39	18.37	-117.6	64,005	-0.18%	大賣/鉅額交易
2021/04/26	8.5	18.27	71.1	18.32	18.34	-62.6	64,712	-0.10%
2021/04/23	117.5	17.92	15.5	17.93	18.04	102	64,353	0.16%	大買/鉅額交易
2021/04/22	6	17.80	121	17.87	17.76	-115	64,900	-0.18%	大賣/鉅額交易
2021/04/21	28.2	17.85	16.4	17.85	17.83	11.8	65,398	0.02%
2021/04/20	210.1	17.97	10	17.90	17.96	200.1	65,929	0.30%	大買/鉅額交易
2021/04/19	10.2	17.90	59	17.91	17.89	-48.8	67,508	-0.07%
2021/04/16	13.1	17.95	24	17.94	17.96	-10.9	68,449	-0.02%
2021/04/15	17	17.77	21	17.81	17.90	-4	68,634	-0.01%
2021/04/14	20.5	17.69	7	17.69	17.78	13.5	68,739	0.02%
2021/04/13	21.6	17.84	8	17.96	17.76	13.6	68,907	0.02%
2021/04/12	39.2	17.89	14	17.83	17.84	25.2	69,033	0.04%
2021/04/09	21.9	18.10	19	18.10	18.01	2.9	69,125	0.00%
2021/04/08	13	18.08	110.1	18.07	18.15	-97.1	68,801	-0.14%	大賣/
2021/04/07	29.2	17.95	28.1	17.96	17.99	1.1	67,971	0.00%
2021/04/06	24.2	17.96	52.3	17.98	17.96	-28.1	67,655	-0.04%
2021/04/01	11.1	17.73	63	17.75	17.71	-52	66,875	-0.08%
2021/03/31	18.3	17.73	3	17.82	17.70	15.3	66,834	0.02%
2021/03/30	25	17.78	59	17.76	17.87	-34	66,445	-0.05%
2021/03/29	4.3	17.72	113.3	17.76	17.70	-109	65,761	-0.17%	大賣/鉅額交易
2021/03/26	15	17.55	52	17.56	17.56	-37	65,339	-0.06%
2021/03/25	16	17.28	10	17.39	17.35	6	65,050	0.01%
2021/03/24	19.4	17.27	23	17.27	17.27	-3.6	64,893	-0.01%
2021/03/23	5	17.47	2	17.56	17.41	3	64,779	0.00%
2021/03/22	8.5	17.26	13	17.34	17.40	-4.5	64,984	-0.01%
2021/03/19	40.1	17.35	10	17.41	17.33	30.1	66,058	0.05%
2021/03/18	25.1	17.64	40	17.62	17.57	-14.9	67,552	-0.02%
2021/03/17	13.1	17.46	29.2	17.57	17.44	-16.1	70,413	-0.02%
2021/03/16	9.2	17.45	5.4	17.46	17.46	3.8	72,674	0.01%
2021/03/15	5	17.37	10	17.36	17.37	-5	73,466	-0.01%
2021/03/12	21	17.42	33	17.39	17.39	-12	74,352	-0.02%
2021/03/11	10	17.18	16	17.13	17.32	-6	75,143	-0.01%
2021/03/10	41.7	16.99	3	16.96	16.94	38.7	75,751	0.05%
2021/03/09	60.4	16.86	11.1	16.88	16.93	49.4	76,478	0.06%
2021/03/08	40.4	17.09	17	17.06	17.00	23.4	76,493	0.03%
2021/03/05	75.4	17.03	33.5	17.02	17.09	41.9	76,700	0.05%
2021/03/04	59.9	17.25	6	17.24	17.20	53.9	76,767	0.07%
2021/03/03	21.1	17.37	9	17.33	17.58	12.1	76,449	0.02%
2021/03/02	69.1	17.55	13.1	17.65	17.35	56	77,252	0.07%
2021/02/26	141.1	17.57	8	17.61	17.54	133.1	77,405	0.17%	大買/鉅額交易
2021/02/25	23.1	17.94	37	17.91	17.95	-13.9	76,157	-0.02%
2021/02/24	62.2	17.85	11	17.95	17.79	51.2	76,938	0.07%
2021/02/23	56	17.92	7	17.91	18.00	49	77,011	0.06%
2021/02/22	52.2	18.16	72	18.13	18.08	-19.8	77,427	-0.03%
2021/02/19	27.6	17.98	278	17.99	18.04	-250.4	78,003	-0.32%	大賣/鉅額交易
2021/02/18	32.2	18.12	38.4	18.11	18.17	-6.2	78,249	-0.01%
2021/02/17	116.7	18.13	196	18.12	18.13	-79.3	78,754	-0.10%	大買/大賣/
2021/02/05	119	17.60	14	17.65	17.61	105	78,509	0.13%	大買/鉅額交易
2021/02/04	29.7	17.45	10	17.52	17.46	19.7	78,852	0.02%
2021/02/03	42.6	17.64	19	17.66	17.62	23.6	79,568	0.03%
2021/02/02	91.5	17.54	54	17.53	17.55	37.5	80,301	0.05%
2021/02/01	77	16.80	90	16.80	17.13	-13	80,067	-0.02%
2021/01/29	128.9	17.00	47	16.93	16.83	81.9	80,013	0.10%	大買/
2021/01/28	132.8	17.24	28	17.21	17.16	104.8	78,716	0.13%	大買/鉅額交易
2021/01/27	51.2	17.62	16	17.53	17.61	35.2	77,716	0.05%
2021/01/26	295.4	17.75	124	17.61	17.51	171.4	77,631	0.22%	大買/大賣/鉅額交易
2021/01/25	331.4	17.94	52	17.91	17.90	279.4	74,619	0.37%	大買/鉅額交易
2021/01/22	301	18.37	291	18.39	18.50	10	68,426	0.01%	大買/大賣/
2021/01/21	237.1	17.85	36	17.66	18.00	201.1	63,601	0.32%	大買/鉅額交易
2021/01/20	139.5	17.53	138	17.42	17.39	1.5	61,628	0.00%	大買/大賣/
2021/01/19	334	17.19	71	17.23	17.38	263	60,022	0.44%	大買/鉅額交易
2021/01/18	81.5	16.84	119	16.71	16.93	-37.5	59,041	-0.06%	大賣/
2021/01/15	106	17.13	99	17.20	17.01	7	58,861	0.01%	大買/
2021/01/14	126	16.95	3	17.09	17.01	123	57,342	0.21%	大買/鉅額交易
2021/01/13	72.1	16.86	58.2	16.85	16.91	13.9	56,934	0.02%
2021/01/12	193.5	16.66	55	16.62	16.55	138.5	56,808	0.24%	大買/鉅額交易
2021/01/11	83.1	16.72	71	16.90	17.23	12.1	53,809	0.02%
2021/01/08	46	16.31	42.3	16.28	16.43	3.7	52,386	0.01%
2021/01/07	7.1	16.07	42	16.01	16.12	-34.9	52,688	-0.07%
2021/01/06	26	15.97	34	15.93	15.85	-8	53,630	-0.01%
2021/01/05	80.3	15.70	6	15.76	15.77	74.3	52,877	0.14%
2021/01/04	24	15.58	20	15.55	15.61	4	53,579	0.01%
2020/12/31	22	15.22	12	15.24	15.25	10	54,191	0.02%
2020/12/30	1	15.10	36	15.12	15.17	-35	56,374	-0.06%
2020/12/29	31	15.08	1	15.06	15.08	30	59,253	0.05%
2020/12/28	33.2	15.06	13	15.06	15.12	20.2	62,505	0.03%
2020/12/25	15	14.97	17	14.98	14.97	-2	66,196	0.00%
2020/12/24	5	14.89	3	14.88	14.88	2	70,374	0.00%
2020/12/23	28.1	14.79	15	14.78	14.85	13.1	76,469	0.02%
2020/12/22	27	14.86	4	14.80	14.76	23	83,657	0.03%
2020/12/21	11	14.80	6	14.87	14.90	5	90,538	0.01%
2020/12/18	64.1	14.88	1	14.85	14.84	63.1	100,035	0.06%
2020/12/17	20	14.84	0	0.00	14.87	20	112,824	0.02%
2020/12/16	49	14.85	0	0.00	14.85	49	130,406	0.04%
2020/12/15	200	14.74	10	14.69	14.67	190	153,437	0.12%	大買/鉅額交易
2020/12/14	222.5	14.86	0	0.00	14.83	222.5	173,134	0.13%	大買/鉅額交易
2020/12/11	489	15.06	0	0.00	15.02	489	191,121	0.26%	大買/鉅額交易
2020/12/10	315	15.24	0	0.00	15.30	315	167,046	0.19%	大買/鉅額交易