國泰台灣5G+ (00881)-日盛-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
20.82
漲跌
▼0.19
漲幅
-0.90%
成交量
8,137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－日盛-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

日盛-嘉義券商分點個股進出
日盛-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
2023/04/07	0	15.24	0	0.00	15.24	0	8,165	0.00%
2023/04/06	0.3	15.24	15	15.24	15.24	-14.7	8,107	-0.18%
2023/03/31	1	15.40	5	15.41	15.38	-4	8,098	-0.05%
2023/03/29	0	0.00	0.1	15.16	15.17	-0.1	7,945	0.00%
2023/03/28	0	15.32	2	15.17	15.16	-2	8,007	-0.02%
2023/03/27	0.8	15.40	14	15.37	15.33	-13.2	7,964	-0.17%
2023/03/24	0	0.00	32	15.42	15.47	-32	8,071	-0.40%
2023/03/23	0	0.00	4	15.33	15.34	-4	7,919	-0.05%
2023/03/20	2.1	14.96	0	0.00	14.91	2.1	7,611	0.03%
2023/03/17	1	14.95	4	14.97	14.97	-3	7,617	-0.04%
2023/03/16	1.4	14.75	0	0.00	14.74	1.4	7,577	0.02%
2023/03/15	1	14.84	0	0.00	14.77	1	7,551	0.01%
2023/03/14	3	14.79	0	0.00	14.75	3	7,566	0.04%
2023/03/13	0	0.00	1	14.89	14.93	-1	7,571	-0.01%
2023/03/10	5.3	14.87	0	0.00	14.87	5.3	7,480	0.07%
2023/03/07	0	0.00	1	15.12	15.25	-1	7,514	-0.01%
2023/03/06	5	15.16	0	0.00	15.12	5	7,416	0.07%
2023/03/03	0	0.00	1	14.94	14.92	-1	7,237	-0.01%
2023/03/01	7.3	14.73	0.7	14.85	14.93	6.6	7,229	0.09%
2023/02/24	2	14.75	0	0.00	14.70	2	7,110	0.03%
2023/02/22	1.1	14.61	3	14.59	14.61	-2	7,134	-0.03%
2023/02/20	1	14.76	0	0.00	14.76	1	7,433	0.01%
2023/02/17	1	14.70	0	0.00	14.74	1	7,692	0.01%
2023/02/16	0	0.00	0.5	14.86	14.86	-0.5	7,773	-0.01%
2023/02/15	0.5	14.89	0	0.00	14.71	0.5	8,110	0.01%
2023/02/06	4	14.73	7	14.75	14.70	-3	8,017	-0.04%
2023/02/03	0.3	14.87	0	14.88	14.88	0.3	8,007	0.00%
2023/02/02	1	14.86	0	0.00	14.88	1	7,940	0.01%
2023/02/01	1.5	14.60	0	0.00	14.64	1.5	7,786	0.02%
2023/01/31	2.4	14.63	0	0.00	14.53	2.4	7,746	0.03%
2023/01/30	2	14.62	4	14.61	14.67	-2	7,726	-0.03%
2023/01/17	4.3	14.45	0	0.00	14.41	4.3	7,756	0.06%
2023/01/16	3	14.45	0	0.00	14.40	3	7,755	0.04%
2023/01/13	3	14.35	14	14.52	14.34	-11	7,786	-0.14%
2023/01/12	1	14.36	0	0.00	14.30	1	7,868	0.01%
2023/01/11	0.1	14.33	10	14.36	14.34	-10	7,960	-0.12%
2023/01/10	0	0.00	1	14.30	14.33	-1	8,051	-0.01%
2023/01/09	0	0.00	2.1	14.15	14.23	-2.1	8,198	-0.03%
2023/01/05	1	13.71	0	0.00	13.66	1	8,299	0.01%
2023/01/04	0	13.67	0	0.00	13.65	0	8,366	0.00%
2023/01/03	0.4	13.47	6	13.61	13.67	-5.6	8,789	-0.06%
2022/12/30	0	0.00	5	13.59	13.55	-5	8,881	-0.06%
2022/12/29	4	13.38	0	0.00	13.48	4	8,962	0.04%
2022/12/28	5.5	13.57	0	0.00	13.50	5.5	9,133	0.06%
2022/12/23	5	13.65	0	0.00	13.67	5	9,553	0.05%
2022/12/21	0.1	13.73	0.5	13.76	13.69	-0.5	10,201	0.00%
2022/12/20	1.1	13.69	0	0.00	13.68	1.1	10,374	0.01%
2022/12/16	2	13.97	0	0.00	14.03	2	11,049	0.02%
2022/12/15	0.3	14.28	0	0.00	14.26	0.3	11,061	0.00%
2022/12/13	1	14.20	0	0.00	14.14	1	11,110	0.01%
2022/12/12	0.1	14.17	0	0.00	14.18	0.1	11,188	0.00%
2022/12/08	1	14.15	0	0.00	14.10	1	11,352	0.01%
2022/12/07	1	14.38	0	0.00	14.25	1	11,458	0.01%
2022/12/06	0.1	14.56	0	0.00	14.42	0.1	11,445	0.00%
2022/12/05	1	14.73	0	0.00	14.69	1	11,618	0.01%
2022/12/02	0.4	14.67	0	0.00	14.67	0.4	11,739	0.00%
2022/11/28	0.1	14.24	0	0.00	14.24	0.1	12,067	0.00%
2022/11/25	0.3	14.53	2	14.49	14.49	-1.7	12,322	-0.01%
2022/11/22	0	0.00	2	14.25	14.32	-2	12,550	-0.02%
2022/11/21	0.1	14.28	1	14.37	14.26	-1	12,575	-0.01%
2022/11/18	0.1	14.38	0	0.00	14.34	0.1	12,568	0.00%
2022/11/17	5.1	14.40	0	0.00	14.40	5.1	12,549	0.04%
2022/11/16	0.3	14.33	0	0.00	14.36	0.3	12,512	0.00%
2022/11/15	0	0.00	27	14.22	14.33	-27	12,365	-0.22%
2022/11/14	0	0.00	30	13.80	13.86	-30	12,084	-0.25%
2022/11/11	0	0.00	3	13.76	13.74	-3	12,025	-0.02%
2022/11/09	0	0.00	6	13.17	13.23	-6	11,775	-0.05%
2022/11/08	1	12.85	0	0.00	12.84	1	11,803	0.01%
2022/11/07	5	12.75	0.5	12.77	12.76	4.5	11,873	0.04%
2022/11/04	4	12.47	0	0.00	12.58	4	11,880	0.03%
2022/11/03	31.4	12.53	0	0.00	12.56	31.4	11,927	0.26%
2022/11/01	2	12.55	0	0.00	12.57	2	11,987	0.02%
2022/10/28	2	12.30	0	0.00	12.30	2	12,211	0.02%
2022/10/27	2	12.44	0	0.00	12.46	2	12,256	0.02%
2022/10/26	1	12.26	0	0.00	12.29	1	12,369	0.01%
2022/10/25	1.4	12.36	0	0.00	12.25	1.4	12,355	0.01%
2022/10/21	0	0.00	1	12.60	12.45	-1	12,116	-0.01%
2022/10/18	4	12.71	0	0.00	12.74	4	11,909	0.03%
2022/10/17	3	12.53	8	12.62	12.65	-5	11,937	-0.04%
2022/10/14	1	12.82	0	0.00	12.82	1	11,853	0.01%
2022/10/13	1	12.48	3	12.46	12.42	-2	11,930	-0.02%
2022/10/11	1.3	12.70	0	0.00	12.56	1.3	11,820	0.01%
2022/10/07	1	13.29	0	0.00	13.18	1	11,523	0.01%
2022/10/06	1	13.39	0	0.00	13.39	1	11,478	0.01%
2022/10/05	0	0.00	63	13.36	13.32	-63	11,712	-0.54%
2022/10/04	1	12.90	1	12.94	12.98	0	11,704	0.00%
2022/10/03	1	12.57	0	0.00	12.60	1	11,642	0.01%
2022/09/30	6	12.67	0	0.00	12.74	6	11,687	0.05%
2022/09/28	7.6	12.92	0	0.00	12.85	7.6	11,624	0.07%
2022/09/27	1	13.22	0	0.00	13.20	1	11,473	0.01%
2022/09/26	3.4	13.20	0	0.00	13.17	3.4	11,739	0.03%
2022/09/23	3	13.56	0	0.00	13.52	3	11,915	0.03%
2022/09/22	5	13.60	3	13.64	13.65	2	11,970	0.02%
2022/09/21	1.3	13.86	1	13.85	13.82	0.3	11,918	0.00%
2022/09/16	3	13.89	0	0.00	13.89	3	12,038	0.02%
2022/09/14	0.1	14.04	0	0.00	14.04	0.1	12,704	0.00%
2022/09/13	5	14.26	0	0.00	14.28	5	12,659	0.04%
2022/09/12	1	14.19	0	0.00	14.19	1	12,903	0.01%
2022/09/08	5.2	13.92	0	0.00	13.95	5.2	13,206	0.04%
2022/09/07	10	13.81	1	13.78	13.81	9	13,163	0.07%
2022/09/06	0.1	14.05	0	0.00	14.03	0.1	13,093	0.00%
2022/09/05	2	14.03	0	0.00	14.03	2	13,137	0.02%
2022/09/02	4	14.07	0	0.00	14.03	4	13,245	0.03%
2022/09/01	24.1	14.20	0	0.00	14.16	24.1	13,100	0.18%
2022/08/31	2.1	14.46	1	14.48	14.49	1.1	12,834	0.01%
2022/08/30	2	14.34	0	0.00	14.38	2	12,871	0.02%
2022/08/29	8.3	14.28	0	0.00	14.28	8.3	12,919	0.06%
2022/08/25	1	14.60	0	0.00	14.61	1	12,759	0.01%
2022/08/24	1.3	14.52	0	0.00	14.50	1.3	12,919	0.01%
2022/08/23	1	14.56	0	0.00	14.54	1	13,028	0.01%
2022/08/22	2	14.73	0	0.00	14.72	2	13,138	0.02%
2022/08/19	0	0.00	1	14.95	14.92	-1	13,147	-0.01%
2022/08/18	0.2	14.90	0	0.00	14.90	0.2	13,211	0.00%
2022/08/17	0	0.00	3	14.95	14.98	-3	13,218	-0.02%
2022/08/16	10	15.00	1	14.97	14.98	9	13,274	0.07%
2022/08/15	0	0.00	0.3	15.21	15.22	-0.3	13,249	0.00%
2022/08/12	1	15.06	6	15.09	15.06	-5	13,173	-0.04%
2022/08/10	4	14.74	3	14.74	14.72	1	13,347	0.01%
2022/08/04	0	0.00	1	14.57	14.55	-1	13,782	-0.01%
2022/08/03	0	0.00	1	14.50	14.51	-1	13,767	-0.01%
2022/08/02	8	14.37	0	0.00	14.43	8	14,030	0.06%
2022/08/01	2	14.66	0	0.00	14.66	2	14,102	0.01%
2022/07/28	0	0.00	1	14.64	14.59	-1	14,348	-0.01%
2022/07/27	30	14.56	0	0.00	14.56	30	14,332	0.21%
2022/07/26	1	14.44	6	14.55	14.46	-5	14,410	-0.03%
2022/07/25	0.3	14.65	0	0.00	14.63	0.3	14,536	0.00%
2022/07/22	5	14.71	0	0.00	14.68	5	14,811	0.03%
2022/07/21	0.1	14.60	0	0.00	14.70	0.1	15,551	0.00%
2022/07/20	0	0.00	2	14.52	14.39	-2	15,668	-0.01%
2022/07/18	1	14.35	0	0.00	14.31	1	16,688	0.01%
2022/07/15	5	14.17	0	0.00	14.21	5	16,789	0.03%
2022/07/13	2	13.72	0	0.00	13.85	2	17,012	0.01%
2022/07/08	2	13.93	0	0.00	13.90	2	17,839	0.01%
2022/07/07	20	13.74	1	13.70	13.74	19	18,003	0.11%
2022/07/06	5	13.31	0	0.00	13.24	5	18,312	0.03%
2022/07/04	2	13.48	1	13.59	13.45	1	20,239	0.00%
2022/07/01	11.1	13.85	0	0.00	13.58	11.1	20,803	0.05%
2022/06/30	10	14.15	0	0.00	14.09	10	20,734	0.05%
2022/06/29	3	14.48	5	14.44	14.45	-2	20,720	-0.01%
2022/06/28	3.3	14.60	0	0.00	14.57	3.3	20,721	0.02%
2022/06/27	2	14.79	0	0.00	14.73	2	20,805	0.01%
2022/06/23	11	14.47	13	14.60	14.40	-2	21,038	-0.01%
2022/06/22	9.2	14.81	30	14.69	14.69	-20.8	20,678	-0.10%
2022/06/21	0	0.00	3	15.00	15.09	-3	20,474	-0.01%
2022/06/20	14	14.81	1	14.83	14.76	13	20,491	0.06%
2022/06/17	15.1	14.88	0	0.00	14.90	15.1	20,332	0.07%
2022/06/16	8	15.21	0	0.00	15.13	8	19,957	0.04%
2022/06/15	3	15.30	1	15.28	15.25	2	20,037	0.01%
2022/06/14	5	15.29	3	15.27	15.36	2	20,322	0.01%
2022/06/13	10.1	15.41	1	15.40	15.40	9.1	20,776	0.04%
2022/06/08	0	0.00	10	15.96	15.92	-10	22,281	-0.04%
2022/06/07	2	15.72	4	15.79	15.74	-2	22,477	-0.01%
2022/06/06	5	15.99	0	0.00	15.93	5	22,863	0.02%
2022/06/02	0	0.00	11	15.83	15.80	-11	24,122	-0.05%
2022/06/01	6	15.95	6	15.99	15.96	0	25,330	0.00%
2022/05/31	8	15.83	29	15.88	15.95	-21	25,536	-0.08%
2022/05/30	0	0.00	2	15.73	15.77	-2	25,459	-0.01%
2022/05/27	24.5	15.38	91	15.43	15.42	-66.5	25,444	-0.26%
2022/05/26	4.3	15.23	35	15.31	15.13	-30.7	25,554	-0.12%
2022/05/25	1	15.24	2	15.35	15.32	-1	25,883	0.00%
2022/05/24	15	15.24	3	15.35	15.15	12	26,567	0.05%
2022/05/23	87	15.45	3	15.48	15.41	84	26,587	0.32%
2022/05/20	0	0.00	1	15.40	15.45	-1	27,101	0.00%
2022/05/19	2.2	15.27	1	15.26	15.32	1.2	27,147	0.00%
2022/05/18	10	15.50	0	0.00	15.51	10	27,084	0.04%
2022/05/17	5	15.35	0	0.00	15.37	5	27,107	0.02%
2022/05/16	1	15.29	0	0.00	15.18	1	27,197	0.00%
2022/05/13	31.3	15.12	0	0.00	15.11	31.3	27,422	0.11%
2022/05/12	17	14.98	0	0.00	14.92	17	27,802	0.06%
2022/05/11	30	15.15	0	0.00	15.12	30	27,620	0.11%
2022/05/10	12	14.95	0	0.00	15.08	12	27,643	0.04%
2022/05/09	5.6	15.08	9	15.07	15.07	-3.4	27,519	-0.01%
2022/05/06	3	15.21	0	0.00	15.28	3	27,527	0.01%
2022/05/05	7	15.61	4	15.54	15.57	3	27,728	0.01%
2022/05/03	4.1	15.29	0	0.00	15.33	4.1	28,510	0.01%
2022/04/29	2	15.45	0	0.00	15.40	2	28,744	0.01%
2022/04/27	7.4	15.05	0	0.00	15.09	7.4	29,309	0.03%
2022/04/26	5.2	15.31	0	0.00	15.31	5.2	28,911	0.02%
2022/04/25	7.9	15.38	2	15.37	15.33	5.9	29,443	0.02%
2022/04/22	13.1	15.66	0	0.00	15.71	13.1	29,162	0.04%
2022/04/21	2	15.92	4	15.92	15.90	-2	29,114	-0.01%
2022/04/20	1	15.83	0	0.00	15.82	1	29,187	0.00%
2022/04/19	3	15.79	10	15.85	15.70	-7	29,134	-0.02%
2022/04/18	7	15.62	10	15.65	15.65	-3	29,234	-0.01%
2022/04/15	75	15.73	0	0.00	15.68	75	29,229	0.26%
2022/04/14	13.2	16.06	2.9	16.05	16.03	10.3	28,961	0.04%
2022/04/13	5	15.99	0	0.00	16.04	5	29,199	0.02%
2022/04/12	4.3	15.75	0	0.00	15.70	4.3	29,207	0.01%
2022/04/11	53.6	15.81	2	15.80	15.69	51.6	28,947	0.18%
2022/04/08	27.5	16.04	0	0.00	16.04	27.5	27,781	0.10%
2022/04/07	20.6	16.20	1	16.13	16.11	19.6	26,888	0.07%
2022/04/06	10.3	16.35	0	0.00	16.41	10.3	26,149	0.04%
2022/04/01	3	16.60	0	0.00	16.64	3	25,797	0.01%
2022/03/31	5	16.83	10	16.86	16.81	-5	25,776	-0.02%
2022/03/30	0	0.00	10	16.84	16.88	-10	25,933	-0.04%
2022/03/29	1	16.78	0	0.00	16.73	1	26,083	0.00%
2022/03/28	13.2	16.68	2	16.68	16.78	11.2	25,972	0.04%
2022/03/25	10	16.99	4	16.98	16.98	6	25,883	0.02%
2022/03/22	2	16.80	0	0.00	16.80	2	25,757	0.01%
2022/03/21	1	16.86	0	0.00	16.83	1	25,675	0.00%
2022/03/18	1	16.70	0	0.00	16.73	1	25,632	0.00%
2022/03/17	5	16.69	0	0.00	16.78	5	25,491	0.02%
2022/03/16	11.2	16.10	28	16.18	16.15	-16.8	25,130	-0.07%
2022/03/15	123.5	16.14	3	16.17	16.11	120.5	24,577	0.49%	大買/鉅額交易
2022/03/14	10.3	16.52	0	0.00	16.50	10.3	23,695	0.04%
2022/03/11	1.4	16.78	0	0.00	16.68	1.4	23,398	0.01%
2022/03/10	9	16.79	0	0.00	16.90	9	23,247	0.04%
2022/03/09	10	16.43	10	16.45	16.42	0	23,071	0.00%
2022/03/08	26.8	16.36	0	0.00	16.22	26.8	22,900	0.12%
2022/03/07	17.3	16.79	0	0.00	16.75	17.3	21,843	0.08%
2022/03/04	12	17.27	3	17.22	17.22	9	20,768	0.04%
2022/03/03	23	17.45	0	0.00	17.45	23	20,607	0.11%
2022/03/02	0	0.00	1	17.42	17.42	-1	20,814	0.00%
2022/03/01	1.7	17.56	0	0.00	17.53	1.7	20,657	0.01%
2022/02/25	1.2	17.28	0	0.00	17.23	1.2	20,648	0.01%
2022/02/24	24.4	17.40	1	17.31	17.24	23.4	20,455	0.11%
2022/02/23	1	17.61	5	17.62	17.71	-4	19,855	-0.02%
2022/02/22	10.1	17.59	0	0.00	17.62	10.1	20,062	0.05%
2022/02/21	1	17.76	0	0.00	17.85	1	19,793	0.01%
2022/02/18	6	17.81	0	0.00	17.87	6	19,934	0.03%
2022/02/17	3	17.94	1.5	17.94	17.90	1.5	20,115	0.01%
2022/02/16	1.2	17.88	4	17.90	17.91	-2.8	20,429	-0.01%
2022/02/15	0	17.65	0	0.00	17.63	0	20,841	0.00%
2022/02/14	16.2	17.70	0	0.00	17.65	16.2	20,557	0.08%
2022/02/11	0	0.00	1	18.10	18.06	-1	20,227	0.00%
2022/02/10	7	18.06	0	0.00	18.12	7	20,784	0.03%
2022/02/09	4	17.81	0	0.00	17.95	4	20,838	0.02%
2022/02/08	12	17.78	0	0.00	17.79	12	21,179	0.06%
2022/02/07	16.4	17.65	0	0.00	17.67	16.4	21,046	0.08%
2022/01/26	20	17.72	0	0.00	17.69	20	20,705	0.10%
2022/01/25	15.3	17.82	1	17.82	17.81	14.3	20,540	0.07%
2022/01/24	0.3	17.95	0	0.00	18.05	0.3	20,119	0.00%
2022/01/21	21.4	17.89	2	17.92	17.84	19.4	19,919	0.10%
2022/01/20	11.1	18.12	0	0.00	18.17	11.1	19,337	0.06%
2022/01/19	10.2	18.24	0	0.00	18.20	10.2	19,241	0.05%
2022/01/18	11	18.46	0	0.00	18.42	11	19,116	0.06%
2022/01/17	11	19.04	0	0.00	19.06	11	18,411	0.06%
2022/01/14	7.5	18.79	0	0.00	18.78	7.5	18,099	0.04%
2022/01/13	1	18.85	3	18.86	18.88	-2	17,753	-0.01%
2022/01/12	8	18.77	0	0.00	18.80	8	17,639	0.05%
2022/01/11	2.1	18.74	2	18.70	18.75	0.1	17,639	0.00%
2022/01/10	12	18.80	10	18.61	18.83	2	17,562	0.01%
2022/01/07	6.2	18.80	15	18.82	18.83	-8.8	17,563	-0.05%
2022/01/06	10.3	19.04	20	18.97	19.01	-9.7	17,197	-0.06%
2022/01/05	3	19.32	3	19.35	19.32	0	17,072	0.00%
2022/01/04	5	19.20	12	19.24	19.26	-7	17,069	-0.04%
2022/01/03	1	19.02	4	19.04	18.97	-3	16,901	-0.02%
2021/12/30	5	19.01	2	18.96	18.99	3	16,969	0.02%
2021/12/29	0	0.00	24	19.02	19.02	-24	17,228	-0.14%
2021/12/28	0	0.00	10	18.95	18.96	-10	17,563	-0.06%
2021/12/27	0	0.00	213	18.85	18.80	-213	17,709	-1.20%	大賣/鉅額交易
2021/12/24	2.1	18.66	8	18.67	18.60	-5.9	18,427	-0.03%
2021/12/21	0	0.00	2	18.31	18.36	-2	19,086	-0.01%
2021/12/20	1.1	18.15	15	18.16	18.15	-13.9	19,044	-0.07%
2021/12/17	1	18.30	0	0.00	18.31	1	18,973	0.01%
2021/12/16	0	0.00	5	18.37	18.37	-5	18,968	-0.03%
2021/12/15	1	18.07	0	0.00	18.12	1	19,418	0.01%
2021/12/13	0.2	18.33	0	0.00	18.29	0.2	19,581	0.00%
2021/12/09	2	18.34	4	18.31	18.34	-2	19,655	-0.01%
2021/12/08	0.3	18.45	5	18.50	18.39	-4.7	19,708	-0.02%
2021/12/07	0	18.21	0	0.00	18.28	0	19,621	0.00%
2021/12/06	0.3	18.34	0	0.00	18.31	0.3	19,626	0.00%
2021/12/02	3	18.33	2	18.47	18.35	1	19,893	0.01%
2021/12/01	0	0.00	7	18.13	18.23	-7	20,062	-0.03%
2021/11/30	0	0.00	4	18.05	17.95	-4	20,299	-0.02%
2021/11/29	1	17.76	0	0.00	17.83	1	20,539	0.00%
2021/11/26	1.2	17.85	0	0.00	17.79	1.2	20,726	0.01%
2021/11/24	1.1	18.01	1	18.11	18.06	0.1	20,669	0.00%
2021/11/23	2.2	18.16	5	18.18	18.16	-2.8	20,564	-0.01%
2021/11/22	0	0.00	1	18.40	18.40	-1	20,589	0.00%
2021/11/19	0	0.00	48	18.47	18.45	-48	20,531	-0.23%
2021/11/18	1	18.33	14	18.33	18.37	-13	20,303	-0.06%
2021/11/17	4	18.32	15	18.29	18.26	-11	20,162	-0.05%
2021/11/16	5.3	18.22	14	18.22	18.20	-8.7	20,258	-0.04%
2021/11/15	3	18.20	31	18.19	18.16	-28	20,710	-0.14%
2021/11/12	0.1	17.98	15	18.07	18.00	-14.9	20,758	-0.07%
2021/11/11	0.1	17.76	1	17.77	17.83	-0.9	20,945	0.00%
2021/11/10	0.6	17.96	1	17.95	17.98	-0.4	21,660	0.00%
2021/11/09	2.3	18.02	4	17.99	17.95	-1.7	22,138	-0.01%
2021/11/08	0.3	17.65	0	0.00	17.76	0.3	21,613	0.00%
2021/11/05	0	0.00	16	17.61	17.65	-16	21,842	-0.07%
2021/11/04	0.1	17.47	0	0.00	17.39	0.1	21,743	0.00%
2021/11/03	0	17.40	5	17.44	17.39	-5	21,786	-0.02%
2021/11/02	0	17.48	0	0.00	17.38	0	21,882	0.00%
2021/11/01	0	17.34	15	17.35	17.35	-15	22,013	-0.07%
2021/10/29	100.1	17.26	100	17.21	17.25	0.1	22,273	0.00%
2021/10/28	8.1	17.40	15	17.36	17.36	-6.9	22,322	-0.03%
2021/10/27	0.2	17.29	12	17.34	17.40	-11.8	22,401	-0.05%
2021/10/26	24	17.26	3	17.23	17.29	21	22,185	0.09%
2021/10/25	15.3	17.02	0	0.00	17.11	15.3	21,938	0.07%
2021/10/22	0	17.06	13	17.04	17.09	-13	22,165	-0.06%
2021/10/21	1.1	17.03	3	17.13	17.02	-1.9	22,176	-0.01%
2021/10/20	7	17.15	11	17.14	17.10	-4	22,079	-0.02%
2021/10/19	1	17.11	0	0.00	17.10	1	22,052	0.00%
2021/10/18	0	0.00	3	17.05	16.87	-3	22,080	-0.01%
2021/10/15	3	16.78	3	16.96	17.00	0	22,038	0.00%
2021/10/14	7.3	16.59	7	16.59	16.56	0.3	21,948	0.00%
2021/10/13	16	16.53	0	0.00	16.53	16	21,982	0.07%
2021/10/12	3.4	16.71	0	0.00	16.72	3.4	21,838	0.02%
2021/10/08	2.6	17.03	14	17.11	16.97	-11.4	21,957	-0.05%
2021/10/07	3	16.93	4	17.03	17.04	-1	22,440	0.00%
2021/10/06	2	16.60	2	16.62	16.64	0	22,760	0.00%
2021/10/05	24.3	16.45	0	0.00	16.64	24.3	22,988	0.11%
2021/10/04	6.1	16.71	0	0.00	16.67	6.1	22,554	0.03%
2021/10/01	16.1	16.83	0	0.00	16.81	16.1	22,393	0.07%
2021/09/30	9	17.04	0	0.00	17.13	9	21,602	0.04%
2021/09/29	8.1	17.18	0	0.00	17.15	8.1	21,437	0.04%
2021/09/28	3.2	17.45	5	17.48	17.49	-1.8	21,207	-0.01%
2021/09/27	0.2	17.60	0	0.00	17.60	0.2	21,287	0.00%
2021/09/24	20	17.52	0	0.00	17.55	20	21,310	0.09%
2021/09/23	1	17.44	0	0.00	17.44	1	21,757	0.00%
2021/09/22	10.1	17.26	0	0.00	17.32	10.1	22,061	0.05%
2021/09/17	0	0.00	6	17.51	17.64	-6	21,532	-0.03%
2021/09/16	1	17.50	0	0.00	17.52	1	21,742	0.00%
2021/09/15	0.1	17.61	0	0.00	17.59	0.1	21,670	0.00%
2021/09/14	0.3	17.64	0	0.00	17.70	0.3	21,868	0.00%
2021/09/13	0.5	17.70	2	17.60	17.63	-1.5	22,074	-0.01%
2021/09/10	0	17.63	0	0.00	17.73	0	22,458	0.00%
2021/09/09	0	17.57	0	0.00	17.54	0	22,477	0.00%
2021/09/08	1.8	17.55	1	17.68	17.53	0.8	22,527	0.00%
2021/09/07	0	17.72	0	0.00	17.75	0	22,347	0.00%
2021/09/06	21.1	17.92	25	17.95	17.89	-4	22,432	-0.02%
2021/09/03	0	17.75	31	17.90	17.91	-31	22,256	-0.14%
2021/09/02	17	17.77	20	17.90	17.67	-3	22,145	-0.01%
2021/09/01	0	17.64	9	17.72	17.76	-9	21,852	-0.04%
2021/08/31	0	17.47	0	0.00	17.55	0	21,609	0.00%
2021/08/30	5	17.42	0	0.00	17.47	5	21,793	0.02%
2021/08/27	0	0.00	1	17.30	17.32	-1	21,880	0.00%
2021/08/26	1.3	17.21	5	17.37	17.22	-3.7	22,094	-0.02%
2021/08/24	11	17.08	2	17.08	17.06	9	22,432	0.04%
2021/08/23	0	0.00	5	16.88	17.03	-5	23,019	-0.02%
2021/08/20	10.1	16.55	0	0.00	16.57	10.1	23,224	0.04%
2021/08/19	11.2	16.79	3	16.72	16.63	8.2	23,161	0.04%
2021/08/18	13.1	16.77	4.6	16.97	17.02	8.5	22,591	0.04%
2021/08/17	27.2	16.98	0	0.00	16.95	27.2	22,622	0.12%
2021/08/16	13.5	17.65	0	0.00	17.58	13.5	22,120	0.06%
2021/08/13	25	17.83	3	17.84	17.77	22	21,684	0.10%
2021/08/12	6.1	17.97	8	18.00	17.97	-1.9	21,271	-0.01%
2021/08/11	12.2	17.97	10	17.96	17.97	2.2	21,493	0.01%
2021/08/10	3.6	18.12	1	18.11	18.08	2.6	21,854	0.01%
2021/08/09	5.3	18.17	0	0.00	18.19	5.3	22,606	0.02%
2021/08/06	10.2	18.31	30	18.32	18.32	-19.8	23,340	-0.08%
2021/08/05	0	0.00	17	18.43	18.42	-17	24,703	-0.07%
2021/08/04	7	18.23	1	18.20	18.26	6	26,878	0.02%
2021/08/03	3	18.07	7	18.09	18.11	-4	27,787	-0.01%
2021/08/02	0	0.00	19	17.95	18.03	-19	28,229	-0.07%
2021/07/30	0	0.00	3	17.87	17.83	-3	28,625	-0.01%
2021/07/29	0	0.00	1	17.81	17.92	-1	29,056	0.00%
2021/07/28	6	17.50	0	0.00	17.63	6	29,856	0.02%
2021/07/27	5	17.94	0	0.00	17.92	5	30,755	0.02%
2021/07/26	1.3	17.88	3	17.85	17.84	-1.7	31,732	-0.01%
2021/07/23	0	0.00	2	18.10	17.93	-2	32,699	-0.01%
2021/07/22	0	0.00	3	18.04	17.98	-3	32,941	-0.01%
2021/07/21	0	0.00	3	17.76	17.78	-3	33,388	-0.01%
2021/07/20	1	17.83	23	17.88	17.84	-22	34,570	-0.06%
2021/07/19	0.3	18.02	0	0.00	17.99	0.3	35,369	0.00%
2021/07/16	0	0.00	19	18.13	18.21	-19	35,712	-0.05%
2021/07/15	0	0.00	7	18.31	18.35	-7	35,881	-0.02%
2021/07/14	0.6	18.17	3	18.19	18.21	-2.5	35,831	-0.01%
2021/07/13	5	18.20	10	18.23	18.15	-5	35,605	-0.01%
2021/07/12	0.1	18.00	0	0.00	18.02	0.1	35,526	0.00%
2021/07/09	1	17.77	2	17.78	17.79	-1	35,343	0.00%
2021/07/08	0.3	17.94	0	0.00	17.97	0.3	36,069	0.00%
2021/07/07	0	0.00	32	17.91	17.93	-32	36,338	-0.09%
2021/07/06	6	17.98	21	17.98	17.92	-15	36,675	-0.04%
2021/07/05	0	0.00	5	17.97	17.98	-5	37,057	-0.01%
2021/07/02	0	17.70	0	0.00	17.70	0	37,477	0.00%
2021/07/01	0.4	17.77	0	0.00	17.66	0.4	37,841	0.00%
2021/06/30	0	0.00	6	17.84	17.79	-6	38,713	-0.02%
2021/06/29	0	0.00	9	17.71	17.70	-9	38,556	-0.02%
2021/06/28	0	0.00	2	17.62	17.60	-2	38,680	-0.01%
2021/06/25	1	17.70	5	17.74	17.61	-4	39,399	-0.01%
2021/06/24	13.2	17.63	1	17.58	17.60	12.2	39,913	0.03%
2021/06/23	0	0.00	11	17.60	17.61	-11	40,412	-0.03%
2021/06/22	1	17.25	0	0.00	17.24	1	40,591	0.00%
2021/06/21	8	17.36	3	17.53	17.35	5	40,800	0.01%
2021/06/18	3	17.77	0	0.00	17.73	3	40,703	0.01%
2021/06/16	1.3	17.73	6	17.79	17.74	-4.7	41,523	-0.01%
2021/06/15	2.1	17.85	24	17.81	17.82	-21.9	42,004	-0.05%
2021/06/11	10	17.70	7.6	17.72	17.65	2.4	42,195	0.01%
2021/06/10	0	0.00	20	17.60	17.63	-20	42,239	-0.05%
2021/06/09	5	17.30	0	0.00	17.34	5	42,127	0.01%
2021/06/08	4.3	17.46	0	0.00	17.41	4.3	42,417	0.01%
2021/06/07	0	0.00	8	17.27	17.46	-8	42,875	-0.02%
2021/06/04	6	17.42	4	17.36	17.45	2	43,029	0.00%
2021/06/03	0	0.00	2	17.55	17.55	-2	44,013	0.00%
2021/06/02	2	17.46	61	17.67	17.45	-59	44,728	-0.13%
2021/06/01	1.5	17.67	1	17.72	17.62	0.5	45,561	0.00%
2021/05/31	20	17.57	16	17.48	17.62	4	46,682	0.01%
2021/05/28	0	0.00	12	17.32	17.34	-12	46,531	-0.03%
2021/05/27	0	0.00	1	17.13	17.13	-1	47,240	0.00%
2021/05/26	0.3	17.31	2	17.30	17.21	-1.7	49,168	0.00%
2021/05/25	7	17.22	52	17.17	17.28	-45	49,583	-0.09%
2021/05/24	4	16.91	20	16.92	16.92	-16	50,173	-0.03%
2021/05/21	51	16.86	112	16.86	16.85	-61	50,800	-0.12%	大賣/
2021/05/20	13.3	16.58	5	16.65	16.55	8.3	51,218	0.02%
2021/05/19	8	16.79	2	16.69	16.73	6	51,988	0.01%
2021/05/18	17	16.62	21	16.57	16.90	-4	52,441	-0.01%
2021/05/17	44.6	15.99	10	16.10	16.11	34.6	53,067	0.07%
2021/05/14	42.2	16.44	7	16.38	16.38	35.2	52,867	0.07%
2021/05/13	30	16.24	13	16.39	16.22	17	52,768	0.03%
2021/05/12	122.2	16.45	13	16.42	16.47	109.2	52,031	0.21%	大買/鉅額交易
2021/05/11	47	17.25	21	17.25	17.22	26	50,898	0.05%
2021/05/10	15	17.70	0	0.00	17.70	15	50,899	0.03%
2021/05/07	5	18.00	0	0.00	18.04	5	52,265	0.01%
2021/05/06	33.1	17.58	2	17.60	17.65	31.1	53,493	0.06%
2021/05/05	31	17.63	14	17.65	17.48	17	54,278	0.03%
2021/05/04	23.3	17.67	16	17.64	17.76	7.3	56,203	0.01%
2021/05/03	43.2	18.15	23	18.03	18.00	20.2	59,360	0.03%
2021/04/29	0	0.00	25	18.62	18.60	-25	61,756	-0.04%
2021/04/28	10	18.34	3	18.41	18.35	7	62,654	0.01%
2021/04/27	6	18.40	10	18.40	18.37	-4	64,005	-0.01%
2021/04/26	41.1	18.29	75	18.32	18.34	-33.9	64,712	-0.05%
2021/04/23	5	17.94	31	17.97	18.04	-26	64,353	-0.04%
2021/04/22	15.2	17.85	39	17.92	17.76	-23.8	64,900	-0.04%
2021/04/21	10	17.87	3	17.90	17.83	7	65,398	0.01%
2021/04/20	4	17.87	7	17.85	17.96	-3	65,929	0.00%
2021/04/19	15.1	17.90	44	17.90	17.89	-28.9	67,508	-0.04%
2021/04/16	0	0.00	2	17.99	17.96	-2	68,449	0.00%
2021/04/15	2	17.77	9	17.78	17.90	-7	68,634	-0.01%
2021/04/14	12	17.64	6	17.71	17.78	6	68,739	0.01%
2021/04/13	7	17.78	15	17.91	17.76	-8	68,907	-0.01%
2021/04/12	6	17.87	8	17.92	17.84	-2	69,033	0.00%
2021/04/09	1	18.01	28	18.10	18.01	-27	69,125	-0.04%
2021/04/08	4	18.01	66	18.10	18.15	-62	68,801	-0.09%
2021/04/07	8.6	17.98	14	17.96	17.99	-5.4	67,971	-0.01%
2021/04/06	17.1	17.96	30	17.98	17.96	-12.9	67,655	-0.02%
2021/04/01	45.2	17.69	13	17.72	17.71	32.2	66,875	0.05%
2021/03/31	9	17.73	5	17.75	17.70	4	66,834	0.01%
2021/03/30	0	0.00	31	17.81	17.87	-31	66,445	-0.05%
2021/03/29	4	17.75	74	17.76	17.70	-70	65,761	-0.11%
2021/03/26	1	17.49	51	17.55	17.56	-50	65,339	-0.08%
2021/03/25	32	17.20	11	17.26	17.35	21	65,050	0.03%
2021/03/24	14	17.26	2	17.26	17.27	12	64,893	0.02%
2021/03/23	4	17.52	15.1	17.52	17.41	-11.1	64,779	-0.02%
2021/03/22	2	17.23	28	17.34	17.40	-26	64,984	-0.04%
2021/03/19	36	17.32	27	17.37	17.33	9	66,058	0.01%
2021/03/18	28	17.61	40	17.65	17.57	-12	67,552	-0.02%
2021/03/17	15	17.47	4	17.56	17.44	11	70,413	0.02%
2021/03/16	11	17.44	2	17.47	17.46	9	72,674	0.01%
2021/03/15	14	17.35	3	17.38	17.37	11	73,466	0.01%
2021/03/12	1	17.45	21	17.43	17.39	-20	74,352	-0.03%
2021/03/11	6	17.12	14	17.22	17.32	-8	75,143	-0.01%
2021/03/10	27.1	16.97	1	16.97	16.94	26.1	75,751	0.03%
2021/03/09	64	16.87	2	16.84	16.93	62	76,478	0.08%
2021/03/08	43	17.07	8	17.15	17.00	35	76,493	0.05%
2021/03/05	42	16.96	10.6	17.10	17.09	31.4	76,700	0.04%
2021/03/04	116	17.28	6	17.21	17.20	110	76,767	0.14%	大買/鉅額交易
2021/03/03	18	17.37	24	17.45	17.58	-6	76,449	-0.01%
2021/03/02	56.2	17.57	13	17.52	17.35	43.2	77,252	0.06%
2021/02/26	66	17.58	4	17.62	17.54	62	77,405	0.08%
2021/02/25	14	17.95	6	17.91	17.95	8	76,157	0.01%
2021/02/24	50	17.85	29	17.88	17.79	21	76,938	0.03%
2021/02/23	40	17.91	120	17.85	18.00	-80	77,011	-0.10%	大賣/
2021/02/22	11	18.14	53	18.07	18.08	-42	77,427	-0.05%
2021/02/19	30	17.97	0	0.00	18.04	30	78,003	0.04%
2021/02/18	48	18.15	15	18.13	18.17	33	78,249	0.04%
2021/02/17	121	18.18	6	18.13	18.13	115	78,754	0.15%	大買/鉅額交易
2021/02/05	30	17.63	46	17.62	17.61	-16	78,509	-0.02%
2021/02/04	17	17.55	7	17.54	17.46	10	78,852	0.01%
2021/02/03	20	17.72	19	17.67	17.62	1	79,568	0.00%
2021/02/02	11	17.49	23	17.55	17.55	-12	80,301	-0.01%
2021/02/01	36.2	16.88	37	16.86	17.13	-0.8	80,067	0.00%
2021/01/29	56	16.99	36	16.93	16.83	20	80,013	0.02%
2021/01/28	35.1	17.20	14.1	17.18	17.16	21	78,716	0.03%
2021/01/27	12	17.62	28	17.65	17.61	-16	77,716	-0.02%
2021/01/26	126.2	17.72	12	17.68	17.51	114.2	77,631	0.15%	大買/鉅額交易
2021/01/25	251.3	17.86	186.1	17.84	17.90	65.2	74,619	0.09%	大買/大賣/
2021/01/22	240.3	18.43	78.1	18.46	18.50	162.2	68,426	0.24%	大買/鉅額交易
2021/01/21	87	17.79	27	17.81	18.00	60	63,601	0.09%
2021/01/20	33	17.43	7	17.57	17.39	26	61,628	0.04%
2021/01/19	34	17.23	8	17.36	17.38	26	60,022	0.04%
2021/01/18	10	16.89	1	16.87	16.93	9	59,041	0.02%
2021/01/15	39.1	17.14	76	17.27	17.01	-36.9	58,861	-0.06%
2021/01/14	21	16.97	37	17.06	17.01	-16	57,342	-0.03%
2021/01/13	21	16.78	19.1	16.85	16.91	1.9	56,934	0.00%
2021/01/12	271.8	16.74	46.2	16.71	16.55	225.6	56,808	0.40%	大買/鉅額交易
2021/01/11	63	16.82	257.2	17.12	17.23	-194.2	53,809	-0.36%	大賣/鉅額交易
2021/01/08	46	16.28	9	16.33	16.43	37	52,386	0.07%
2021/01/07	37	16.08	43	16.12	16.12	-6	52,688	-0.01%
2021/01/06	48	15.90	32	15.99	15.85	16	53,630	0.03%
2021/01/05	40	15.69	10	15.68	15.77	30	52,877	0.06%
2021/01/04	10	15.58	2	15.60	15.61	8	53,579	0.01%
2020/12/31	38	15.24	8	15.23	15.25	30	54,191	0.06%
2020/12/30	2	15.14	0	0.00	15.17	2	56,374	0.00%
2020/12/29	1.2	15.09	29	15.09	15.08	-27.8	59,253	-0.05%
2020/12/28	4	15.07	25	15.05	15.12	-21	62,505	-0.03%
2020/12/25	26.3	14.97	13	14.98	14.97	13.3	66,196	0.02%
2020/12/24	11.3	14.90	2	14.91	14.88	9.3	70,374	0.01%
2020/12/23	12.2	14.77	4	14.83	14.85	8.2	76,469	0.01%
2020/12/22	22.1	14.87	19	14.91	14.76	3.1	83,657	0.00%
2020/12/21	29.4	14.82	11	14.88	14.90	18.4	90,538	0.02%
2020/12/18	27	14.88	2	14.86	14.84	25	100,035	0.02%
2020/12/17	15	14.85	10	14.83	14.87	5	112,824	0.00%
2020/12/16	84.2	14.85	29	14.85	14.85	55.2	130,406	0.04%
2020/12/15	148	14.73	0	0.00	14.67	148	153,437	0.10%	大買/鉅額交易
2020/12/14	129	14.85	20	14.85	14.83	109	173,134	0.06%	大買/鉅額交易
2020/12/11	236	15.05	109	15.06	15.02	127	191,121	0.07%	大買/大賣/鉅額交易
2020/12/10	159	15.30	86	15.35	15.30	73	167,046	0.04%	大買/