國泰台灣5G+ (00881)-元大-大灣券商分點個股進出

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
21.04
漲跌
▲0.32
漲幅
+1.54%
成交量
14,686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－元大-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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	10.4	21.04	5	21.00	21.04	5.4	15,798	0.03%
2024/04/26	1	20.73	11	20.75	20.72	-10	15,804	-0.06%
2024/04/25	5	20.38	0	0.00	20.37	5	15,916	0.03%
2024/04/24	20	20.60	1	20.50	20.77	19	15,937	0.12%
2024/04/22	0	0.00	24	19.85	19.71	-24	16,494	-0.15%
2024/04/19	36.2	20.18	1.1	19.84	20.01	35.2	16,563	0.21%
2024/04/17	0	0.00	3	20.75	20.86	-3	16,369	-0.02%
2024/04/16	2.2	20.63	12	20.95	20.65	-9.8	16,335	-0.06%
2024/04/15	14.8	21.34	5.1	21.32	21.29	9.7	16,121	0.06%
2024/04/12	11	21.79	12	21.77	21.79	-1	16,083	-0.01%
2024/04/11	20.3	21.82	1.2	21.71	21.79	19.1	16,090	0.12%
2024/04/10	2	21.99	4	22.01	21.94	-2	16,169	-0.01%
2024/04/09	20	21.86	12	21.78	21.98	8	16,329	0.05%
2024/04/08	0.4	21.64	2	21.70	21.68	-1.6	16,286	-0.01%
2024/04/03	0.2	21.57	1	21.51	21.66	-0.8	16,371	0.00%
2024/04/02	20	21.67	1	21.51	21.71	19	16,391	0.12%
2024/04/01	1.1	21.46	11	21.58	21.33	-9.9	16,531	-0.06%
2024/03/29	20.1	21.45	13	21.48	21.46	7.1	16,564	0.04%
2024/03/28	0.3	21.10	100	21.33	21.45	-99.7	16,652	-0.60%
2024/03/27	12	21.22	4.2	21.13	21.25	7.9	16,598	0.05%
2024/03/26	25.9	21.21	32	21.14	21.06	-6.1	16,488	-0.04%
2024/03/25	1	21.25	2.5	21.27	21.24	-1.5	16,705	-0.01%
2024/03/22	10.3	21.31	1	21.23	21.34	9.3	16,687	0.06%
2024/03/21	16	21.10	2.1	21.12	21.20	13.9	16,547	0.08%
2024/03/20	0.8	20.69	14	20.77	20.68	-13.2	16,371	-0.08%
2024/03/19	0	0.00	2	20.81	20.83	-2	16,663	-0.01%
2024/03/18	2	20.69	3	20.64	20.79	-1	16,596	-0.01%
2024/03/15	0	0.00	4	20.41	20.42	-4	16,421	-0.02%
2024/03/14	10	20.46	21	20.45	20.43	-11	16,176	-0.07%
2024/03/13	15.2	20.73	3	20.72	20.68	12.2	16,061	0.08%
2024/03/11	0	0.00	17	20.35	20.36	-17	15,764	-0.11%
2024/03/08	0	0.00	14	20.46	20.42	-14	15,625	-0.09%
2024/03/07	10.1	20.35	17.2	20.34	20.30	-7.2	15,092	-0.05%
2024/03/06	0	0.00	4	19.95	19.99	-4	14,767	-0.03%
2024/03/05	2.1	19.67	1	19.80	19.78	1.1	14,537	0.01%
2024/03/04	0	0.00	14.8	19.49	19.59	-14.8	14,383	-0.10%
2024/03/01	1	19.20	3.2	19.22	19.09	-2.2	14,042	-0.02%
2024/02/29	0.1	19.10	11	19.15	19.17	-10.9	13,947	-0.08%
2024/02/27	11.3	19.08	1	19.04	19.16	10.3	13,803	0.07%
2024/02/26	0	0.00	10	19.21	19.26	-10	13,672	-0.07%
2024/02/23	0	0.00	10.1	19.17	19.15	-10.1	13,501	-0.07%
2024/02/22	0.2	18.86	9	18.85	18.97	-8.8	13,346	-0.07%
2024/02/21	1.1	18.70	16	18.68	18.71	-14.9	13,128	-0.11%
2024/02/20	5	18.76	6	18.80	18.83	-1	13,257	-0.01%
2024/02/19	4.1	18.68	5	18.66	18.65	-0.9	13,171	-0.01%
2024/02/15	4	18.79	4.5	18.80	18.81	-0.5	13,225	0.00%
2024/02/05	10	18.01	0	0.00	18.11	10	12,711	0.08%
2024/02/02	0	0.00	3	17.99	18.00	-3	12,531	-0.02%
2024/02/01	1.1	17.79	2	17.81	17.86	-0.9	12,557	-0.01%
2024/01/31	0.1	17.95	0	0.00	17.92	0.1	12,578	0.00%
2024/01/30	13	18.11	12	18.11	18.15	1	12,548	0.01%
2024/01/29	10	18.03	0	0.00	18.06	10	12,426	0.08%
2024/01/26	2.1	17.90	5	17.98	17.94	-2.9	12,251	-0.02%
2024/01/25	10	18.01	16	18.01	18.02	-6	12,232	-0.05%
2024/01/24	0.3	17.86	11	17.88	17.85	-10.7	11,931	-0.09%
2024/01/23	1.2	17.83	0	0.00	17.86	1.2	11,933	0.01%
2024/01/22	7.3	17.80	1.1	17.86	17.82	6.2	11,849	0.05%
2024/01/19	0	0.00	54	17.39	17.57	-54	11,772	-0.46%
2024/01/17	12.4	17.09	0	0.00	16.97	12.4	11,465	0.11%
2024/01/16	52.7	17.94	0	0.00	17.94	52.7	11,181	0.47%
2024/01/15	12	18.04	0	0.00	18.10	12	10,772	0.11%
2024/01/12	21.1	17.98	0	0.00	18.01	21.1	10,652	0.20%
2024/01/11	10	17.94	1	17.98	18.00	9	10,600	0.08%
2024/01/10	27	17.91	0	0.00	17.90	27	10,527	0.26%
2024/01/09	0.2	17.98	0	0.00	17.96	0.2	10,434	0.00%
2024/01/08	6	17.99	1	18.03	17.95	5	10,398	0.05%
2024/01/05	1	17.91	0	0.00	17.91	1	10,305	0.01%
2024/01/04	1	17.96	0	0.00	17.97	1	10,228	0.01%
2024/01/03	22.7	18.03	0	0.00	17.98	22.7	10,211	0.22%
2024/01/02	0.1	18.26	0	0.00	18.29	0.1	9,927	0.00%
2023/12/29	10	18.49	9	18.49	18.52	1	9,874	0.01%
2023/12/28	10	18.50	0	0.00	18.46	10	9,752	0.10%
2023/12/27	10	18.40	2	18.46	18.49	8	9,703	0.08%
2023/12/26	0	0.00	10	18.20	18.26	-10	9,420	-0.11%
2023/12/21	0.1	17.94	0	0.00	17.95	0.1	8,802	0.00%
2023/12/20	0	0.00	5	18.06	18.05	-5	8,759	-0.06%
2023/12/19	0.1	17.94	5	17.98	17.98	-4.9	8,430	-0.06%
2023/12/18	0	0.00	34	17.99	18.03	-34	8,501	-0.40%
2023/12/15	10	18.09	7.3	18.11	18.03	2.8	8,414	0.03%
2023/12/14	0	0.00	6.7	17.99	18.01	-6.7	8,222	-0.08%
2023/12/13	0	0.00	1	17.77	17.78	-1	7,749	-0.01%
2023/12/12	0	0.00	5	17.74	17.65	-5	7,757	-0.06%
2023/12/11	84	17.61	47	17.63	17.62	37	7,795	0.47%
2023/12/08	0.1	17.63	0	0.00	17.58	0.1	7,802	0.00%
2023/12/06	0	0.00	1	17.60	17.55	-1	7,854	-0.01%
2023/12/05	10.1	17.48	0	0.00	17.50	10.1	7,818	0.13%
2023/12/04	0	0.00	1	17.63	17.63	-1	7,763	-0.01%
2023/11/30	0	0.00	3	17.65	17.69	-3	7,820	-0.04%
2023/11/29	0.1	17.63	0	0.00	17.66	0.1	7,839	0.00%
2023/11/24	0.1	17.63	2	17.67	17.64	-1.9	7,616	-0.03%
2023/11/22	0.1	17.67	6	17.67	17.67	-5.9	7,594	-0.08%
2023/11/21	10	17.78	38	17.75	17.79	-28	7,633	-0.37%
2023/11/20	0	0.00	11	17.56	17.58	-11	7,513	-0.15%
2023/11/17	11	17.55	13	17.49	17.53	-2	7,461	-0.03%
2023/11/16	0	0.00	7	17.48	17.44	-7	7,268	-0.10%
2023/11/15	0	0.00	3	17.59	17.46	-3	7,226	-0.04%
2023/11/14	0	0.00	1	17.35	17.33	-1	7,237	-0.01%
2023/11/13	0	0.00	14	17.33	17.28	-14	7,225	-0.19%
2023/11/10	0	0.00	2	17.05	17.07	-2	7,180	-0.03%
2023/11/09	0	0.00	6	17.13	17.18	-6	7,271	-0.08%
2023/11/08	0	0.00	15	17.15	17.13	-15	7,323	-0.20%
2023/11/07	0.1	16.99	5	16.97	16.99	-4.9	7,284	-0.07%
2023/11/06	0	0.00	37	17.01	16.98	-37	7,417	-0.50%
2023/11/03	0.2	16.76	2	16.75	16.79	-1.8	7,365	-0.02%
2023/11/02	0.1	16.69	3	16.65	16.71	-2.9	7,439	-0.04%
2023/10/31	4.1	16.40	20	16.45	16.22	-15.9	7,611	-0.21%
2023/10/30	1	16.38	0	0.00	16.40	1	7,811	0.01%
2023/10/26	5.2	16.38	0	0.00	16.36	5.2	8,241	0.06%
2023/10/24	0.1	16.63	0	0.00	16.67	0.1	8,648	0.00%
2023/10/20	0.1	16.75	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	2	16.88	0	0.00	16.82	2	9,258	0.02%
2023/10/17	0	0.00	1	17.27	17.10	-1	9,237	-0.01%
2023/10/13	1.1	17.22	2	17.30	17.27	-0.9	9,745	-0.01%
2023/10/12	0	0.00	1	17.25	17.28	-1	9,979	-0.01%
2023/10/11	0	0.00	6	17.31	17.21	-6	10,485	-0.06%
2023/10/06	0	0.00	5.1	17.08	17.09	-5.1	11,075	-0.05%
2023/10/04	0.1	16.76	1	16.74	16.83	-0.9	11,467	-0.01%
2023/10/03	1	17.05	1	17.10	16.95	0	11,522	0.00%
2023/10/02	0	0.00	1	17.06	17.05	-1	11,625	-0.01%
2023/09/28	0	0.00	2	16.79	16.71	-2	11,666	-0.02%
2023/09/27	0	0.00	1	16.58	16.61	-1	11,727	-0.01%
2023/09/26	1	16.60	0	0.00	16.58	1	12,185	0.01%
2023/09/25	9	16.76	0.4	16.79	16.81	8.6	12,400	0.07%
2023/09/22	2.1	16.59	0	0.00	16.65	2.1	12,465	0.02%
2023/09/21	0.1	16.65	0	0.00	16.61	0.1	12,518	0.00%
2023/09/20	0.4	16.85	0	0.00	16.85	0.4	12,469	0.00%
2023/09/18	24	17.14	0	0.00	17.06	24	12,658	0.19%
2023/09/15	7.2	17.19	15	17.25	17.28	-7.8	12,841	-0.06%
2023/09/14	15	17.11	0	0.00	17.14	15	12,844	0.12%
2023/09/13	9	16.91	10	16.84	16.86	-1	13,021	-0.01%
2023/09/12	0.1	16.73	0	0.00	16.89	0.1	13,210	0.00%
2023/09/11	5.3	16.65	2	16.70	16.70	3.3	13,595	0.02%
2023/09/07	1.1	17.08	0	0.00	17.04	1.1	14,633	0.01%
2023/09/05	0	0.00	11	17.14	17.16	-11	14,939	-0.07%
2023/09/04	0	0.00	4	17.09	17.12	-4	15,050	-0.03%
2023/09/01	0	0.00	1	17.10	17.01	-1	15,303	-0.01%
2023/08/31	0	17.07	0	0.00	17.07	0	15,420	0.00%
2023/08/30	10	17.18	1	17.12	17.09	9	15,533	0.06%
2023/08/29	0.1	16.91	0.1	16.93	16.99	0	15,816	0.00%
2023/08/25	5.6	16.92	8	17.02	16.88	-2.4	15,972	-0.02%
2023/08/24	1.2	17.36	2	17.43	17.33	-0.8	16,169	0.00%
2023/08/23	0.1	17.00	37	17.00	17.02	-36.9	16,323	-0.23%
2023/08/21	1	16.78	0	0.00	16.74	1	17,253	0.01%
2023/08/18	5.1	16.83	0	0.00	16.79	5.1	17,212	0.03%
2023/08/17	0.1	16.88	35	16.99	17.02	-34.9	17,062	-0.20%
2023/08/16	0.1	16.84	17.4	16.77	16.92	-17.3	16,979	-0.10%
2023/08/15	0	0.00	1	17.41	17.25	-1	17,041	-0.01%
2023/08/14	3.1	17.08	40	17.12	17.12	-36.9	17,114	-0.22%
2023/08/11	0	0.00	3	17.32	17.23	-3	17,097	-0.02%
2023/08/10	16.1	17.18	10	17.34	17.20	6.1	17,044	0.04%
2023/08/09	0	0.00	10	17.63	17.55	-10	16,913	-0.06%
2023/08/08	3	17.75	40	17.55	17.62	-37	16,904	-0.22%
2023/08/07	20	17.77	1	17.76	17.76	19	16,812	0.11%
2023/08/04	0.2	17.45	5	17.46	17.44	-4.8	16,742	-0.03%
2023/08/02	7.1	17.51	31	17.52	17.47	-23.9	16,610	-0.14%
2023/08/01	0	0.00	2	17.87	17.92	-2	16,399	-0.01%
2023/07/31	11.1	18.16	5	18.13	17.84	6.1	16,247	0.04%
2023/07/28	0	0.00	6	17.99	18.06	-6	15,908	-0.04%
2023/07/26	0	0.00	3	18.02	17.91	-3	15,393	-0.02%
2023/07/25	10	18.03	56	18.07	17.98	-46	15,259	-0.30%
2023/07/21	0.3	17.39	34	17.38	17.65	-33.7	14,599	-0.23%
2023/07/20	0	0.00	1	17.70	17.73	-1	14,612	-0.01%
2023/07/19	0	0.00	60	17.67	17.68	-60	14,575	-0.41%
2023/07/18	10.1	17.85	5	17.86	17.90	5.1	14,455	0.04%
2023/07/17	16	17.85	12.4	17.82	17.85	3.6	14,178	0.03%
2023/07/14	50	17.83	18	17.81	17.83	32	13,975	0.23%
2023/07/13	0	0.00	42.4	17.76	17.59	-42.4	13,456	-0.32%
2023/07/12	0	0.00	7.5	17.27	17.31	-7.5	12,792	-0.06%
2023/07/11	10	17.02	16.3	17.09	17.11	-6.3	12,509	-0.05%
2023/07/10	1	16.76	0	0.00	16.79	1	12,464	0.01%
2023/07/07	2	16.84	7.3	16.82	16.84	-5.3	12,416	-0.04%
2023/07/06	1.1	16.94	12	16.95	16.93	-10.9	12,291	-0.09%
2023/07/04	10	17.29	43	17.26	17.30	-33	12,128	-0.27%
2023/07/03	0	0.00	93	17.07	17.08	-93	11,735	-0.79%
2023/06/29	11	16.89	4	16.89	16.76	7	11,565	0.06%
2023/06/27	0	0.00	2	16.71	16.67	-2	11,457	-0.02%
2023/06/26	0.1	16.87	19	16.79	16.82	-18.9	11,363	-0.17%
2023/06/21	6	16.94	13	16.99	16.98	-7	11,469	-0.06%
2023/06/20	0.5	16.97	0	0.00	16.96	0.5	11,398	0.00%
2023/06/19	0	0.00	24	17.09	17.11	-24	11,412	-0.21%
2023/06/16	1	17.07	14.3	17.06	17.05	-13.3	11,176	-0.12%
2023/06/15	6	17.08	56	17.06	17.11	-50	10,985	-0.46%
2023/06/14	0	0.00	22	16.97	16.97	-22	10,657	-0.21%
2023/06/13	0	0.00	17.9	16.84	16.92	-17.9	10,349	-0.17%
2023/06/12	5	16.53	20.5	16.53	16.51	-15.5	9,615	-0.16%
2023/06/09	15	16.31	6	16.36	16.37	9	9,423	0.10%
2023/06/08	5.1	16.25	8	16.23	16.17	-2.9	9,368	-0.03%
2023/06/07	0	0.00	39.2	16.29	16.38	-39.2	9,343	-0.42%
2023/06/06	1	16.10	0	0.00	16.15	1	9,051	0.01%
2023/06/02	0	0.00	38	16.22	16.18	-38	9,094	-0.42%
2023/06/01	0	0.00	9	16.00	16.01	-9	9,022	-0.10%
2023/05/31	0.1	16.16	9	16.10	16.13	-8.9	9,047	-0.10%
2023/05/30	0	0.00	27	16.15	16.18	-27	8,949	-0.30%
2023/05/29	8	16.16	29	16.11	16.12	-21	8,793	-0.24%
2023/05/26	5	15.89	48.2	15.86	15.91	-43.2	8,459	-0.51%
2023/05/25	0	0.00	14.4	15.47	15.50	-14.4	7,882	-0.18%
2023/05/24	1	15.20	8	15.23	15.25	-7	7,636	-0.09%
2023/05/23	0	0.00	1	15.25	15.27	-1	7,618	-0.01%
2023/05/22	2	15.23	6	15.30	15.24	-4	7,626	-0.05%
2023/05/19	0	0.00	20.2	15.27	15.28	-20.2	7,650	-0.26%
2023/05/18	10	15.17	18.2	15.22	15.20	-8.2	7,519	-0.11%
2023/05/17	20	15.00	16	15.03	15.05	4	7,458	0.05%
2023/05/15	0	0.00	2	14.72	14.74	-2	7,419	-0.03%
2023/05/12	10	14.66	0	0.00	14.80	10	7,488	0.13%
2023/05/11	1.2	14.84	13	14.85	14.79	-11.8	7,506	-0.16%
2023/05/10	11.2	14.90	0	0.00	14.88	11.2	7,696	0.15%
2023/05/09	10	15.00	2.2	15.00	15.01	7.8	7,685	0.10%
2023/05/08	0	0.00	0.3	14.99	15.00	-0.3	7,741	0.00%
2023/05/04	16	14.81	1	14.85	14.86	15	7,939	0.19%
2023/05/03	0.2	14.83	0	0.00	14.83	0.2	8,024	0.00%
2023/05/02	0	0.00	5	14.89	14.85	-5	8,105	-0.06%
2023/04/27	6	14.63	3	14.62	14.60	3	8,397	0.04%
2023/04/26	17.2	14.47	3	14.51	14.52	14.2	8,493	0.17%
2023/04/25	12.7	14.77	4	14.69	14.57	8.7	8,517	0.10%
2023/04/24	5.2	14.85	3	14.88	14.86	2.2	8,363	0.03%
2023/04/21	10.2	14.92	0	0.00	14.88	10.2	8,340	0.12%
2023/04/20	5	14.97	9.1	14.97	14.98	-4.1	8,322	-0.05%
2023/04/19	4.1	15.01	17	15.02	15.01	-13	8,376	-0.15%
2023/04/18	2	15.08	0.2	15.11	15.09	1.8	8,312	0.02%
2023/04/17	12	15.13	8	15.10	15.15	4	8,285	0.05%
2023/04/14	0	0.00	2	15.19	15.22	-2	8,273	-0.02%
2023/04/13	4.1	15.13	0.2	15.19	15.10	3.9	8,251	0.05%
2023/04/11	20	15.24	0	0.00	15.25	20	8,104	0.25%
2023/04/07	0	15.26	0	0.00	15.24	0	8,165	0.00%
2023/04/06	0	0.00	3	15.28	15.24	-3	8,107	-0.04%
2023/03/31	0	0.00	5	15.42	15.38	-5	8,098	-0.06%
2023/03/29	10	15.17	12	15.17	15.17	-2	7,945	-0.03%
2023/03/28	1	15.16	0	0.00	15.16	1	8,007	0.01%
2023/03/27	0	0.00	10	15.38	15.33	-10	7,964	-0.13%
2023/03/24	11	15.43	9.2	15.44	15.47	1.8	8,071	0.02%
2023/03/23	21	15.27	10	15.34	15.34	11	7,919	0.14%
2023/03/22	10	15.22	17	15.21	15.24	-7	7,785	-0.09%
2023/03/21	0.1	14.99	0	0.00	15.01	0.1	7,628	0.00%
2023/03/20	20	14.93	0	0.00	14.91	20	7,611	0.26%
2023/03/14	0.4	14.81	0	0.00	14.75	0.4	7,566	0.00%
2023/03/13	0	0.00	5	14.77	14.93	-5	7,571	-0.07%
2023/03/10	1.2	14.92	2	14.90	14.87	-0.8	7,480	-0.01%
2023/03/09	0.1	15.15	0.1	15.19	15.13	0	7,573	0.00%
2023/03/08	4.1	15.11	1	15.12	15.15	3.1	7,596	0.04%
2023/03/07	4.2	15.25	2	15.26	15.25	2.2	7,514	0.03%
2023/03/06	2	15.12	5	15.08	15.12	-3	7,416	-0.04%
2023/03/03	0	0.00	6	14.94	14.92	-6	7,237	-0.08%
2023/03/02	0.1	14.85	10	14.86	14.90	-9.9	7,254	-0.14%
2023/03/01	1	14.69	0	0.00	14.93	1	7,229	0.01%
2023/02/23	0	0.00	3.1	14.77	14.84	-3.1	7,099	-0.04%
2023/02/22	2	14.61	0	0.00	14.61	2	7,134	0.03%
2023/02/21	1.2	14.79	2	14.80	14.81	-0.8	7,183	-0.01%
2023/02/20	0	0.00	2	14.81	14.76	-2	7,433	-0.03%
2023/02/17	4.1	14.73	0	0.00	14.74	4.1	7,692	0.05%
2023/02/16	3	14.79	1	14.87	14.86	2	7,773	0.03%
2023/02/15	0	0.00	5	14.71	14.71	-5	8,110	-0.06%
2023/02/14	1	14.97	5	14.98	14.97	-4	8,036	-0.05%
2023/02/13	0.1	14.84	2	14.87	14.87	-1.9	8,117	-0.02%
2023/02/10	0	0.00	11	14.95	14.97	-11	8,122	-0.14%
2023/02/09	0.2	14.94	0	0.00	14.96	0.2	8,128	0.00%
2023/02/08	1	14.83	4.5	14.86	14.94	-3.5	8,122	-0.04%
2023/02/07	1.2	14.67	0	0.00	14.66	1.2	8,011	0.01%
2023/02/06	10.6	14.74	0.7	14.74	14.70	9.9	8,017	0.12%
2023/02/03	0	14.85	2.9	14.87	14.88	-2.9	8,007	-0.04%
2023/02/02	1.5	14.88	7.4	14.86	14.88	-5.9	7,940	-0.07%
2023/02/01	2	14.61	10	14.61	14.64	-8	7,786	-0.10%
2023/01/31	0	0.00	5	14.68	14.53	-5	7,746	-0.06%
2023/01/30	0	0.00	7	14.63	14.67	-7	7,726	-0.09%
2023/01/17	0	0.00	1	14.43	14.41	-1	7,756	-0.01%
2023/01/16	1	14.45	6	14.47	14.40	-5	7,755	-0.06%
2023/01/13	0	0.00	1	14.50	14.34	-1	7,786	-0.01%
2023/01/11	0.5	14.35	1.3	14.34	14.34	-0.8	7,960	-0.01%
2023/01/10	0	0.00	5	14.32	14.33	-5	8,051	-0.06%
2023/01/09	2	14.15	2	14.14	14.23	0	8,198	0.00%
2023/01/06	0	0.00	0.3	13.78	13.83	-0.3	8,176	0.00%
2023/01/04	4.1	13.65	0	0.00	13.65	4.1	8,366	0.05%
2023/01/03	0.1	13.63	0	0.00	13.67	0.1	8,789	0.00%
2022/12/29	0.2	13.40	0	0.00	13.48	0.2	8,962	0.00%
2022/12/28	4	13.51	0	0.00	13.50	4	9,133	0.04%
2022/12/27	1	13.83	0	0.00	13.74	1	9,196	0.01%
2022/12/26	1	13.67	0	0.00	13.68	1	9,320	0.01%
2022/12/23	2.4	13.62	1	13.66	13.67	1.4	9,553	0.01%
2022/12/22	1	13.85	1	13.90	13.85	0	9,785	0.00%
2022/12/21	2.5	13.73	10	13.68	13.69	-7.5	10,201	-0.07%
2022/12/20	4.1	13.80	60	13.82	13.68	-55.9	10,374	-0.54%
2022/12/19	2	13.91	0	0.00	13.96	2	10,768	0.02%
2022/12/16	8.2	14.00	0	0.00	14.03	8.2	11,049	0.07%
2022/12/15	3	14.23	0	0.00	14.26	3	11,061	0.03%
2022/12/12	0	0.00	12.5	14.11	14.18	-12.5	11,188	-0.11%
2022/12/09	0	0.00	1	14.30	14.29	-1	11,365	-0.01%
2022/12/08	1.1	14.10	10	14.11	14.10	-8.9	11,352	-0.08%
2022/12/07	3.1	14.35	6	14.27	14.25	-2.9	11,458	-0.03%
2022/12/06	2.6	14.54	0	0.00	14.42	2.6	11,445	0.02%
2022/12/05	10	14.79	0	0.00	14.69	10	11,618	0.09%
2022/12/02	1	14.64	5	14.64	14.67	-4	11,739	-0.03%
2022/11/30	1	14.42	3	14.41	14.45	-2	11,773	-0.02%
2022/11/28	1.1	14.24	25	14.26	14.24	-23.9	12,067	-0.20%
2022/11/25	0	0.00	4	14.49	14.49	-4	12,322	-0.03%
2022/11/24	0	0.00	7	14.46	14.53	-7	12,330	-0.06%
2022/11/22	0	0.00	3	14.26	14.32	-3	12,550	-0.02%
2022/11/21	0	0.00	1	14.26	14.26	-1	12,575	-0.01%
2022/11/17	2.5	14.34	5	14.37	14.40	-2.5	12,549	-0.02%
2022/11/16	1	14.40	10	14.25	14.36	-9	12,512	-0.07%
2022/11/15	0	0.00	21	14.23	14.33	-21	12,365	-0.17%
2022/11/14	10.1	13.80	0.4	13.81	13.86	9.7	12,084	0.08%
2022/11/11	1	13.74	1	13.65	13.74	0	12,025	0.00%
2022/11/10	20	13.14	0	0.00	13.15	20	11,709	0.17%
2022/11/09	13	13.05	2	13.18	13.23	11	11,775	0.09%
2022/11/08	40.3	12.90	0	0.00	12.84	40.3	11,803	0.34%
2022/11/07	21	12.72	0	12.73	12.76	21	11,873	0.18%
2022/11/03	2.6	12.54	0	0.00	12.56	2.6	11,927	0.02%
2022/11/02	0.3	12.63	3	12.66	12.66	-2.7	11,923	-0.02%
2022/10/31	2	12.50	0	0.00	12.52	2	12,101	0.02%
2022/10/28	1.5	12.34	0	0.00	12.30	1.5	12,211	0.01%
2022/10/26	1.3	12.25	6	12.29	12.29	-4.7	12,369	-0.04%
2022/10/25	5.1	12.30	7	12.45	12.25	-1.9	12,355	-0.02%
2022/10/24	1	12.58	20	12.64	12.52	-19	12,126	-0.16%
2022/10/21	1	12.61	0	0.00	12.45	1	12,116	0.01%
2022/10/20	8	12.42	8	12.41	12.52	0	12,047	0.00%
2022/10/18	2	12.73	6	12.73	12.74	-4	11,909	-0.03%
2022/10/17	1	12.61	29	12.59	12.65	-28	11,937	-0.23%
2022/10/14	0	0.00	3	12.87	12.82	-3	11,853	-0.03%
2022/10/13	2.6	12.50	51	12.42	12.42	-48.5	11,930	-0.41%
2022/10/12	0.3	12.58	12	12.50	12.53	-11.7	11,846	-0.10%
2022/10/11	2	12.62	50	12.61	12.56	-48	11,820	-0.41%
2022/10/07	1	13.20	0	0.00	13.18	1	11,523	0.01%
2022/10/06	0	0.00	26.2	13.38	13.39	-26.2	11,478	-0.23%
2022/10/05	1.1	13.35	37	13.35	13.32	-35.9	11,712	-0.31%
2022/10/04	5	12.99	44.1	12.95	12.98	-39.1	11,704	-0.33%
2022/10/03	8	12.70	0	0.00	12.60	8	11,642	0.07%
2022/09/30	0.1	12.66	1.1	12.65	12.74	-1	11,687	-0.01%
2022/09/29	14	12.84	129	12.89	12.82	-115	11,704	-0.98%	大賣/鉅額交易
2022/09/28	15.8	12.93	0	0.00	12.85	15.8	11,624	0.14%
2022/09/27	0.3	13.24	0	0.00	13.20	0.3	11,473	0.00%
2022/09/26	6	13.23	0.2	13.27	13.17	5.8	11,739	0.05%
2022/09/23	17.2	13.54	0	0.00	13.52	17.2	11,915	0.14%
2022/09/22	7.2	13.62	0.2	13.63	13.65	7	11,970	0.06%
2022/09/21	3.1	13.80	1	13.86	13.82	2.1	11,918	0.02%
2022/09/20	1.5	13.91	1	13.97	13.96	0.5	11,897	0.00%
2022/09/19	0.1	13.85	50	13.83	13.84	-49.9	12,012	-0.42%
2022/09/16	23.1	13.91	0	0.00	13.89	23.1	12,038	0.19%
2022/09/15	0	0.00	1.4	14.08	14.07	-1.4	12,342	-0.01%
2022/09/14	5.2	14.03	0	0.00	14.04	5.2	12,704	0.04%
2022/09/13	0	0.00	2.3	14.28	14.28	-2.3	12,659	-0.02%
2022/09/12	7	14.20	0.3	14.22	14.19	6.7	12,903	0.05%
2022/09/08	0	0.00	4	13.93	13.95	-4	13,206	-0.03%
2022/09/07	27.6	13.81	0	0.00	13.81	27.6	13,163	0.21%
2022/09/06	7	14.05	0.2	14.09	14.03	6.8	13,093	0.05%
2022/09/05	7	14.04	0.2	14.06	14.03	6.8	13,137	0.05%
2022/09/02	8.5	14.06	0.2	14.13	14.03	8.3	13,245	0.06%
2022/09/01	9.7	14.19	1.6	14.17	14.16	8.1	13,100	0.06%
2022/08/31	6.1	14.36	1.2	14.45	14.49	4.9	12,834	0.04%
2022/08/30	2.1	14.32	0	0.00	14.38	2.1	12,871	0.02%
2022/08/29	5	14.27	1.5	14.28	14.28	3.5	12,919	0.03%
2022/08/26	2	14.72	0	0.00	14.67	2	12,749	0.02%
2022/08/25	8	14.62	0	0.00	14.61	8	12,759	0.06%
2022/08/24	4	14.55	21.5	14.57	14.50	-17.5	12,919	-0.14%
2022/08/23	22.7	14.56	5	14.60	14.54	17.7	13,028	0.14%
2022/08/22	12.2	14.71	10.9	14.75	14.72	1.3	13,138	0.01%
2022/08/19	1.3	14.92	1	14.92	14.92	0.3	13,147	0.00%
2022/08/18	11.2	14.84	1	14.90	14.90	10.2	13,211	0.08%
2022/08/17	16	14.96	0	0.00	14.98	16	13,218	0.12%
2022/08/15	1	15.17	12	15.18	15.22	-11	13,249	-0.08%
2022/08/12	3	15.02	8	15.02	15.06	-5	13,173	-0.04%
2022/08/11	2	14.97	5	14.96	14.96	-3	13,265	-0.02%
2022/08/10	11	14.72	1	14.73	14.72	10	13,347	0.07%
2022/08/09	3	14.90	7	14.76	14.86	-4	13,365	-0.03%
2022/08/08	13.5	14.85	0	0.00	14.85	13.5	13,472	0.10%
2022/08/05	3	14.87	13	14.80	14.90	-10	13,577	-0.07%
2022/08/04	2.1	14.50	0	0.00	14.55	2.1	13,782	0.02%
2022/08/03	1	14.48	0	0.00	14.51	1	13,767	0.01%
2022/08/02	78.4	14.37	0	0.00	14.43	78.4	14,030	0.56%
2022/08/01	10.1	14.61	0	0.00	14.66	10.1	14,102	0.07%
2022/07/29	1.2	14.67	0	0.00	14.68	1.2	14,264	0.01%
2022/07/28	3.1	14.68	0	0.00	14.59	3.1	14,348	0.02%
2022/07/27	3.5	14.49	0	0.00	14.56	3.5	14,332	0.02%
2022/07/26	17.1	14.45	1	14.45	14.46	16.1	14,410	0.11%
2022/07/25	4	14.62	1	14.64	14.63	3	14,536	0.02%
2022/07/22	7.1	14.74	31	14.73	14.68	-23.9	14,811	-0.16%
2022/07/21	2	14.64	0	0.00	14.70	2	15,551	0.01%
2022/07/20	6.2	14.48	6	14.50	14.39	0.2	15,668	0.00%
2022/07/19	4	14.29	10	14.29	14.27	-6	16,185	-0.04%
2022/07/18	10	14.33	5	14.27	14.31	5	16,688	0.03%
2022/07/15	35.3	14.17	0	0.00	14.21	35.3	16,789	0.21%
2022/07/14	27.1	13.96	0	0.00	13.96	27.1	16,882	0.16%
2022/07/13	24	13.82	1	13.83	13.85	23	17,012	0.14%
2022/07/12	0.1	13.49	0	0.00	13.48	0.1	17,008	0.00%
2022/07/11	4	13.86	0	0.00	13.80	4	17,665	0.02%
2022/07/08	45	13.91	0	0.00	13.90	45	17,839	0.25%
2022/07/07	30	13.48	6	13.36	13.74	24	18,003	0.13%
2022/07/06	34.5	13.39	0	0.00	13.24	34.5	18,312	0.19%
2022/07/05	11	13.50	10	13.41	13.56	1	19,491	0.01%
2022/07/04	42.3	13.51	17	13.52	13.45	25.3	20,239	0.13%
2022/07/01	68.6	13.76	5	13.79	13.58	63.6	20,803	0.31%
2022/06/30	25.7	14.21	20.1	14.19	14.09	5.6	20,734	0.03%
2022/06/29	0.1	14.50	0	0.00	14.45	0.1	20,720	0.00%
2022/06/28	3.2	14.59	0	0.00	14.57	3.2	20,721	0.02%
2022/06/27	1	14.79	0	0.00	14.73	1	20,805	0.00%
2022/06/24	2	14.49	9	14.55	14.45	-7	20,899	-0.03%
2022/06/23	13	14.44	18	14.38	14.40	-5	21,038	-0.02%
2022/06/22	29.6	14.83	21	14.85	14.69	8.6	20,678	0.04%
2022/06/21	13	15.04	0	0.00	15.09	13	20,474	0.06%
2022/06/20	15.7	14.79	0	0.00	14.76	15.7	20,491	0.08%
2022/06/17	40.9	14.91	0	0.00	14.90	40.9	20,332	0.20%
2022/06/16	10.3	15.34	6	15.30	15.13	4.3	19,957	0.02%
2022/06/15	3.6	15.33	0	0.00	15.25	3.6	20,037	0.02%
2022/06/14	15.3	15.26	0	0.00	15.36	15.3	20,322	0.08%
2022/06/13	30.2	15.45	0	0.00	15.40	30.2	20,776	0.15%
2022/06/10	0	15.85	0	0.00	15.86	0	21,667	0.00%
2022/06/09	0	0.00	3	15.93	15.94	-3	22,024	-0.01%
2022/06/08	8	15.96	3	15.96	15.92	5	22,281	0.02%
2022/06/07	3.1	15.75	0	0.00	15.74	3.1	22,477	0.01%
2022/06/02	5	15.83	0	0.00	15.80	5	24,122	0.02%
2022/06/01	8	16.04	0	0.00	15.96	8	25,330	0.03%
2022/05/31	13	15.80	3	15.91	15.95	10	25,536	0.04%
2022/05/30	0	0.00	3	15.68	15.77	-3	25,459	-0.01%
2022/05/27	0	0.00	1	15.42	15.42	-1	25,444	0.00%
2022/05/26	1.3	15.21	0	0.00	15.13	1.3	25,554	0.01%
2022/05/25	11	15.31	11	15.30	15.32	0	25,883	0.00%
2022/05/24	2.4	15.24	11	15.24	15.15	-8.6	26,567	-0.03%
2022/05/23	5.1	15.43	0	0.00	15.41	5.1	26,587	0.02%
2022/05/20	6	15.43	0	0.00	15.45	6	27,101	0.02%
2022/05/19	5.3	15.24	0	0.00	15.32	5.3	27,147	0.02%
2022/05/18	3	15.48	10	15.54	15.51	-7	27,084	-0.03%
2022/05/17	10.5	15.38	0	0.00	15.37	10.5	27,107	0.04%
2022/05/16	21	15.24	0	0.00	15.18	21	27,197	0.08%
2022/05/13	40	15.08	1	15.11	15.11	39	27,422	0.14%
2022/05/12	13.3	14.99	0	0.00	14.92	13.3	27,802	0.05%
2022/05/11	6.5	15.12	0	0.00	15.12	6.5	27,620	0.02%
2022/05/10	63.1	14.86	0	0.00	15.08	63.1	27,643	0.23%
2022/05/09	21.1	15.07	0	0.00	15.07	21.1	27,519	0.08%
2022/05/06	8.2	15.19	6	15.18	15.28	2.2	27,527	0.01%
2022/05/05	9.3	15.63	18	15.64	15.57	-8.7	27,728	-0.03%
2022/05/04	9.1	15.39	0	0.00	15.36	9.1	28,009	0.03%
2022/05/03	6.2	15.31	1	15.29	15.33	5.2	28,510	0.02%
2022/04/29	13.3	15.41	2	15.52	15.40	11.3	28,744	0.04%
2022/04/28	15	15.24	15	15.19	15.23	0	29,240	0.00%
2022/04/27	59.6	15.00	1	14.96	15.09	58.6	29,309	0.20%
2022/04/26	14.9	15.32	0	0.00	15.31	14.9	28,911	0.05%
2022/04/25	27.9	15.34	2	15.41	15.33	25.9	29,443	0.09%
2022/04/22	16.4	15.68	0	0.00	15.71	16.4	29,162	0.06%
2022/04/21	2.1	15.90	0.1	15.98	15.90	2	29,114	0.01%
2022/04/20	5.3	15.75	2	15.80	15.82	3.3	29,187	0.01%
2022/04/19	6.2	15.77	0.3	15.80	15.70	6	29,134	0.02%
2022/04/18	14.1	15.63	1	15.60	15.65	13.1	29,234	0.04%
2022/04/15	27.7	15.73	1	15.75	15.68	26.7	29,229	0.09%
2022/04/14	10	16.02	0	0.00	16.03	10	28,961	0.03%
2022/04/13	13	15.89	66	15.84	16.04	-53	29,199	-0.18%
2022/04/12	104.2	15.68	0	0.00	15.70	104.2	29,207	0.36%	大買/鉅額交易
2022/04/11	86.4	15.82	32.1	15.72	15.69	54.3	28,947	0.19%
2022/04/08	93.5	16.05	14	16.03	16.04	79.5	27,781	0.29%
2022/04/07	87.3	16.22	1	16.26	16.11	86.3	26,888	0.32%
2022/04/06	9.3	16.37	5	16.41	16.41	4.3	26,149	0.02%
2022/04/01	21.6	16.61	0	0.00	16.64	21.6	25,797	0.08%
2022/03/31	3	16.85	2	16.84	16.81	1	25,776	0.00%
2022/03/30	10	16.85	2	16.89	16.88	8	25,933	0.03%
2022/03/29	10.5	16.71	2	16.82	16.73	8.5	26,083	0.03%
2022/03/28	8.5	16.71	0	0.00	16.78	8.5	25,972	0.03%
2022/03/25	1	16.98	0.3	17.00	16.98	0.7	25,883	0.00%
2022/03/24	2.2	16.87	2	16.83	16.95	0.2	25,834	0.00%
2022/03/23	12	16.95	0	0.00	16.95	12	25,715	0.05%
2022/03/22	1.2	16.79	7	16.81	16.80	-5.9	25,757	-0.02%
2022/03/21	5.1	16.87	0	0.00	16.83	5.1	25,675	0.02%
2022/03/18	6.2	16.70	1	16.70	16.73	5.2	25,632	0.02%
2022/03/17	21	16.66	2	16.64	16.78	19	25,491	0.07%
2022/03/16	62	16.07	0	0.00	16.15	62	25,130	0.25%
2022/03/15	72.7	16.14	0	0.00	16.11	72.7	24,577	0.30%
2022/03/14	32.2	16.54	14	16.50	16.50	18.2	23,695	0.08%
2022/03/11	25.9	16.70	5	16.82	16.68	20.9	23,398	0.09%
2022/03/10	16.7	16.84	7	16.88	16.90	9.7	23,247	0.04%
2022/03/09	18.4	16.42	0	0.00	16.42	18.4	23,071	0.08%
2022/03/08	60.2	16.35	3	16.32	16.22	57.2	22,900	0.25%
2022/03/07	62.9	16.78	2	16.81	16.75	60.9	21,843	0.28%
2022/03/04	23.7	17.25	0	0.00	17.22	23.7	20,768	0.11%
2022/03/03	8.1	17.47	0	0.00	17.45	8.1	20,607	0.04%
2022/03/02	10.6	17.40	0	0.00	17.42	10.6	20,814	0.05%
2022/03/01	13	17.54	0	0.00	17.53	13	20,657	0.06%
2022/02/25	13.1	17.32	4	17.31	17.23	9.1	20,648	0.04%
2022/02/24	42.8	17.36	6.7	17.29	17.24	36.1	20,455	0.18%
2022/02/23	0	0.00	2	17.64	17.71	-2	19,855	-0.01%
2022/02/22	46.8	17.58	0.1	17.64	17.62	46.7	20,062	0.23%
2022/02/21	6	17.78	2	17.84	17.85	4	19,793	0.02%
2022/02/18	4	17.79	1	17.75	17.87	3	19,934	0.02%
2022/02/17	0	0.00	1.1	17.93	17.90	-1.1	20,115	-0.01%
2022/02/16	8	17.88	12	17.91	17.91	-4	20,429	-0.02%
2022/02/15	10.1	17.67	12	17.66	17.63	-1.9	20,841	-0.01%
2022/02/14	15.1	17.69	3	17.68	17.65	12.1	20,557	0.06%
2022/02/11	8	18.06	5	18.02	18.06	3	20,227	0.01%
2022/02/10	5.2	18.01	8	18.03	18.12	-2.9	20,784	-0.01%
2022/02/09	8.1	17.86	1.1	17.85	17.95	7	20,838	0.03%
2022/02/08	11.6	17.76	11	17.77	17.79	0.6	21,179	0.00%
2022/02/07	16.3	17.68	0	0.00	17.67	16.3	21,046	0.08%
2022/01/26	26.7	17.73	5	17.72	17.69	21.7	20,705	0.10%
2022/01/25	41.1	17.80	5	17.79	17.81	36.1	20,540	0.18%
2022/01/24	11	17.94	3	17.90	18.05	8	20,119	0.04%
2022/01/21	27	17.88	35.5	17.90	17.84	-8.5	19,919	-0.04%
2022/01/20	32.3	18.15	0	0.00	18.17	32.3	19,337	0.17%
2022/01/19	15.6	18.24	8	18.24	18.20	7.6	19,241	0.04%
2022/01/18	22.6	18.51	3	18.47	18.42	19.6	19,116	0.10%
2022/01/17	45	19.01	22.5	19.03	19.06	22.5	18,411	0.12%
2022/01/14	68	18.76	1	18.83	18.78	67	18,099	0.37%
2022/01/13	32	18.86	0	0.00	18.88	32	17,753	0.18%
2022/01/12	13	18.76	3	18.76	18.80	10	17,639	0.06%
2022/01/11	20.5	18.74	2	18.69	18.75	18.5	17,639	0.10%
2022/01/10	8	18.70	2	18.76	18.83	6	17,562	0.03%
2022/01/07	41.3	18.87	7	18.83	18.83	34.3	17,563	0.20%
2022/01/06	20.1	19.02	7	19.03	19.01	13.1	17,197	0.08%
2022/01/05	19.3	19.30	14.1	19.35	19.32	5.1	17,072	0.03%
2022/01/04	0	0.00	33	19.22	19.26	-33	17,069	-0.19%
2022/01/03	14.1	19.04	17	18.99	18.97	-2.9	16,901	-0.02%
2021/12/30	5	18.98	5	18.99	18.99	0	16,969	0.00%
2021/12/29	2	19.01	15.2	19.00	19.02	-13.2	17,228	-0.08%
2021/12/28	2	18.91	22	18.95	18.96	-20	17,563	-0.11%
2021/12/27	15	18.76	11	18.83	18.80	4	17,709	0.02%
2021/12/24	12	18.65	11	18.68	18.60	1	18,427	0.01%
2021/12/23	1	18.53	20	18.54	18.54	-19	18,563	-0.10%
2021/12/21	2	18.36	0	0.00	18.36	2	19,086	0.01%
2021/12/20	6	18.22	0	0.00	18.15	6	19,044	0.03%
2021/12/15	0.1	18.10	5	18.14	18.12	-4.9	19,418	-0.03%
2021/12/14	7.1	18.08	14	18.13	18.10	-7	19,484	-0.04%
2021/12/13	0	0.00	2	18.38	18.29	-2	19,581	-0.01%
2021/12/10	0.1	18.30	0	0.00	18.33	0.1	19,635	0.00%
2021/12/09	2	18.35	1	18.34	18.34	1	19,655	0.01%
2021/12/08	11.2	18.46	7	18.47	18.39	4.2	19,708	0.02%
2021/12/07	3.1	18.19	0	0.00	18.28	3.1	19,621	0.02%
2021/12/06	1	18.14	6	18.30	18.31	-5	19,626	-0.03%
2021/12/03	9.1	18.35	0	0.00	18.34	9.1	19,826	0.05%
2021/12/02	1.3	18.43	39	18.35	18.35	-37.7	19,893	-0.19%
2021/12/01	0	0.00	11	18.18	18.23	-11	20,062	-0.05%
2021/11/30	4	18.11	15	18.07	17.95	-11	20,299	-0.05%
2021/11/29	11	17.80	14.5	17.79	17.83	-3.5	20,539	-0.02%
2021/11/26	22.1	17.82	8.5	17.80	17.79	13.6	20,726	0.07%
2021/11/25	7	18.03	13	18.10	18.09	-6	20,586	-0.03%
2021/11/24	3.6	18.08	9	18.12	18.06	-5.5	20,669	-0.03%
2021/11/23	8.1	18.17	11	18.19	18.16	-3	20,564	-0.01%
2021/11/22	7.1	18.42	63	18.42	18.40	-55.9	20,589	-0.27%
2021/11/19	16	18.44	35	18.44	18.45	-19	20,531	-0.09%
2021/11/18	5	18.35	12.1	18.35	18.37	-7.1	20,303	-0.03%
2021/11/17	5.6	18.34	16.7	18.29	18.26	-11.2	20,162	-0.06%
2021/11/16	5	18.21	9	18.22	18.20	-4	20,258	-0.02%
2021/11/15	8	18.19	13	18.18	18.16	-5	20,710	-0.02%
2021/11/12	11	18.06	41	18.06	18.00	-30	20,758	-0.14%
2021/11/11	11	17.83	8	17.77	17.83	3	20,945	0.01%
2021/11/10	5.1	17.94	35	17.93	17.98	-29.9	21,660	-0.14%
2021/11/09	5	17.95	80.1	17.99	17.95	-75.1	22,138	-0.34%
2021/11/08	11	17.75	42	17.76	17.76	-31	21,613	-0.14%
2021/11/05	28	17.59	30.5	17.58	17.65	-2.5	21,842	-0.01%
2021/11/04	1	17.49	0	0.00	17.39	1	21,743	0.00%
2021/11/03	2.4	17.42	10	17.42	17.39	-7.7	21,786	-0.04%
2021/11/02	6.1	17.50	10	17.36	17.38	-3.9	21,882	-0.02%
2021/11/01	0	0.00	10	17.34	17.35	-10	22,013	-0.05%
2021/10/29	3	17.26	1	17.26	17.25	2	22,273	0.01%
2021/10/28	27	17.38	2	17.34	17.36	25	22,322	0.11%
2021/10/27	15	17.33	2.1	17.34	17.40	12.9	22,401	0.06%
2021/10/26	9	17.27	27	17.30	17.29	-18	22,185	-0.08%
2021/10/25	0	0.00	1.2	17.10	17.11	-1.2	21,938	-0.01%
2021/10/22	0	0.00	8	17.08	17.09	-8	22,165	-0.04%
2021/10/21	3	17.08	0	0.00	17.02	3	22,176	0.01%
2021/10/20	0	0.00	2	17.15	17.10	-2	22,079	-0.01%
2021/10/19	2	17.04	41	17.03	17.10	-39	22,052	-0.18%
2021/10/18	6.1	17.02	29	16.96	16.87	-22.9	22,080	-0.10%
2021/10/15	8	16.95	20	16.88	17.00	-12	22,038	-0.05%
2021/10/14	15.5	16.56	0	0.00	16.56	15.5	21,948	0.07%
2021/10/13	13	16.58	15	16.69	16.53	-2	21,982	-0.01%
2021/10/12	45	16.73	16	16.72	16.72	29	21,838	0.13%
2021/10/08	5	17.00	5	16.97	16.97	0	21,957	0.00%
2021/10/07	4	16.92	15	17.01	17.04	-11	22,440	-0.05%
2021/10/06	2.3	16.60	0	0.00	16.64	2.3	22,760	0.01%
2021/10/05	40.7	16.48	7	16.61	16.64	33.7	22,988	0.15%
2021/10/04	27.4	16.70	1	16.83	16.67	26.4	22,554	0.12%
2021/10/01	64.8	16.83	4	16.97	16.81	60.8	22,393	0.27%
2021/09/30	20	17.04	6.3	17.10	17.13	13.7	21,602	0.06%
2021/09/29	31.6	17.13	21	17.18	17.15	10.6	21,437	0.05%
2021/09/28	0	0.00	1	17.50	17.49	-1	21,207	0.00%
2021/09/27	4	17.60	5	17.62	17.60	-1	21,287	0.00%
2021/09/24	0	0.00	16	17.53	17.55	-16	21,310	-0.08%
2021/09/23	8	17.43	14	17.40	17.44	-6	21,757	-0.03%
2021/09/22	41.4	17.27	5.2	17.31	17.32	36.2	22,061	0.16%
2021/09/17	1	17.51	4	17.61	17.64	-3	21,532	-0.01%
2021/09/16	12	17.51	0	0.00	17.52	12	21,742	0.06%
2021/09/15	2	17.57	2	17.65	17.59	0	21,670	0.00%
2021/09/14	3	17.66	1	17.70	17.70	2	21,868	0.01%
2021/09/13	12	17.63	2	17.68	17.63	10	22,074	0.05%
2021/09/10	8	17.71	70	17.54	17.73	-62	22,458	-0.28%
2021/09/09	73	17.48	63	17.45	17.54	10	22,477	0.04%
2021/09/08	6	17.52	3	17.57	17.53	3	22,527	0.01%
2021/09/07	6	17.72	10	17.75	17.75	-4	22,347	-0.02%
2021/09/06	33	17.95	7	18.00	17.89	26	22,432	0.12%
2021/09/03	13	17.87	2.5	17.88	17.91	10.5	22,256	0.05%
2021/09/02	7.1	17.85	35.2	17.79	17.67	-28.1	22,145	-0.13%
2021/09/01	5	17.76	9.2	17.70	17.76	-4.2	21,852	-0.02%
2021/08/31	0	0.00	11	17.45	17.55	-11	21,609	-0.05%
2021/08/30	6.1	17.42	0	0.00	17.47	6.1	21,793	0.03%
2021/08/27	25	17.24	1	17.33	17.32	24	21,880	0.11%
2021/08/26	11	17.23	0	0.00	17.22	11	22,094	0.05%
2021/08/25	5	17.20	0	0.00	17.20	5	22,174	0.02%
2021/08/24	11.1	17.10	11	17.09	17.06	0.1	22,432	0.00%
2021/08/23	9.4	16.99	2.1	17.01	17.03	7.3	23,019	0.03%
2021/08/20	18.1	16.60	0	0.00	16.57	18.1	23,224	0.08%
2021/08/19	63.6	16.69	4	16.64	16.63	59.6	23,161	0.26%
2021/08/18	33.5	16.80	13	16.90	17.02	20.5	22,591	0.09%
2021/08/17	43.7	17.00	1	16.95	16.95	42.7	22,622	0.19%
2021/08/16	54	17.61	0	0.00	17.58	54	22,120	0.24%
2021/08/13	91.1	17.80	8.2	17.81	17.77	82.9	21,684	0.38%
2021/08/12	26.1	18.01	1	17.96	17.97	25.1	21,271	0.12%
2021/08/11	6	17.97	12	18.00	17.97	-6	21,493	-0.03%
2021/08/10	47	18.12	0	0.00	18.08	47	21,854	0.22%
2021/08/09	16	18.16	0	0.00	18.19	16	22,606	0.07%
2021/08/06	21.2	18.32	2.6	18.32	18.32	18.6	23,340	0.08%
2021/08/05	28	18.36	13.4	18.36	18.42	14.6	24,703	0.06%
2021/08/04	2	18.24	8	18.18	18.26	-6	26,878	-0.02%
2021/08/03	11	18.06	0	0.00	18.11	11	27,787	0.04%
2021/08/02	0	0.00	17	18.01	18.03	-17	28,229	-0.06%
2021/07/30	0	0.00	2	17.90	17.83	-2	28,625	-0.01%
2021/07/29	1	17.78	16	17.85	17.92	-15	29,056	-0.05%
2021/07/28	13	17.61	9	17.59	17.63	4	29,856	0.01%
2021/07/27	0	0.00	2.1	17.99	17.92	-2.1	30,755	-0.01%
2021/07/26	1	17.85	2	17.88	17.84	-1	31,732	0.00%
2021/07/23	35	18.09	1	18.11	17.93	34	32,699	0.10%
2021/07/22	2	18.03	1	18.08	17.98	1	32,941	0.00%
2021/07/21	1	17.74	151.6	17.87	17.78	-150.6	33,388	-0.45%	大賣/鉅額交易
2021/07/20	5.2	17.87	2	17.89	17.84	3.2	34,570	0.01%
2021/07/19	7.3	17.99	18.1	18.00	17.99	-10.7	35,369	-0.03%
2021/07/16	6.5	18.12	24	18.20	18.21	-17.5	35,712	-0.05%
2021/07/15	5	18.34	4.1	18.31	18.35	0.9	35,881	0.00%
2021/07/14	12	18.16	0	0.00	18.21	12	35,831	0.03%
2021/07/13	6.5	18.20	20.4	18.19	18.15	-13.9	35,605	-0.04%
2021/07/12	0	0.00	46.2	18.02	18.02	-46.2	35,526	-0.13%
2021/07/09	3.6	17.79	10	17.76	17.79	-6.4	35,343	-0.02%
2021/07/08	1	17.98	5.4	18.01	17.97	-4.4	36,069	-0.01%
2021/07/07	1	17.92	2	17.97	17.93	-1	36,338	0.00%
2021/07/06	6	17.98	8	17.98	17.92	-2	36,675	-0.01%
2021/07/05	22	17.91	74	17.85	17.98	-52	37,057	-0.14%
2021/07/02	9	17.65	0	0.00	17.70	9	37,477	0.02%
2021/07/01	4	17.66	8	17.69	17.66	-4	37,841	-0.01%
2021/06/30	6.2	17.88	24.5	17.84	17.79	-18.3	38,713	-0.05%
2021/06/29	6.2	17.73	29.7	17.72	17.70	-23.5	38,556	-0.06%
2021/06/28	4	17.55	1	17.60	17.60	3	38,680	0.01%
2021/06/25	6	17.68	31	17.76	17.61	-25	39,399	-0.06%
2021/06/24	0	0.00	11	17.66	17.60	-11	39,913	-0.03%
2021/06/23	0	0.00	20	17.51	17.61	-20	40,412	-0.05%
2021/06/22	9.2	17.26	0	0.00	17.24	9.2	40,591	0.02%
2021/06/21	25.9	17.38	23	17.39	17.35	2.9	40,800	0.01%
2021/06/18	0	0.00	22.5	17.83	17.73	-22.5	40,703	-0.06%
2021/06/17	7.1	17.62	4	17.69	17.79	3.1	40,946	0.01%
2021/06/16	7.1	17.77	38	17.77	17.74	-30.9	41,523	-0.07%
2021/06/15	0	0.00	14.1	17.77	17.82	-14.1	42,004	-0.03%
2021/06/11	5.3	17.69	35	17.71	17.65	-29.7	42,195	-0.07%
2021/06/10	0.3	17.58	49	17.61	17.63	-48.7	42,239	-0.12%
2021/06/09	1.1	17.38	0	0.00	17.34	1.1	42,127	0.00%
2021/06/08	0	0.00	3	17.43	17.41	-3	42,417	-0.01%
2021/06/07	0.4	17.36	0	0.00	17.46	0.4	42,875	0.00%
2021/06/04	4	17.43	20	17.40	17.45	-16	43,029	-0.04%
2021/06/03	2	17.50	23	17.58	17.55	-21	44,013	-0.05%
2021/06/02	12	17.50	2	17.54	17.45	10	44,728	0.02%
2021/06/01	0.1	17.70	8	17.71	17.62	-7.9	45,561	-0.02%
2021/05/31	6	17.56	21	17.60	17.62	-15	46,682	-0.03%
2021/05/28	6	17.24	18	17.32	17.34	-12	46,531	-0.03%
2021/05/26	7.2	17.26	10	17.27	17.21	-2.8	49,168	-0.01%
2021/05/25	3	17.15	15.1	17.21	17.28	-12.1	49,583	-0.02%
2021/05/24	6.1	16.79	1	16.92	16.92	5.1	50,173	0.01%
2021/05/21	3	16.83	63	16.85	16.85	-60	50,800	-0.12%
2021/05/20	4.6	16.63	20.4	16.71	16.55	-15.8	51,218	-0.03%
2021/05/19	52.7	16.77	23	16.79	16.73	29.7	51,988	0.06%
2021/05/18	26.3	16.56	38.1	16.62	16.90	-11.8	52,441	-0.02%
2021/05/17	151.3	15.99	94.1	16.04	16.11	57.2	53,067	0.11%	大買/
2021/05/14	32.6	16.44	12	16.35	16.38	20.6	52,867	0.04%
2021/05/13	43.1	16.29	62	16.00	16.22	-18.9	52,768	-0.04%
2021/05/12	116.6	16.53	78	16.54	16.47	38.6	52,031	0.07%	大買/
2021/05/11	130.3	17.23	69	17.22	17.22	61.3	50,898	0.12%	大買/
2021/05/10	17.2	17.70	83	17.77	17.70	-65.8	50,899	-0.13%
2021/05/07	12.6	17.99	21	17.91	18.04	-8.4	52,265	-0.02%
2021/05/06	40.4	17.52	1	17.70	17.65	39.4	53,493	0.07%
2021/05/05	46.6	17.63	100	17.73	17.48	-53.4	54,278	-0.10%
2021/05/04	73.5	17.71	58	17.81	17.76	15.5	56,203	0.03%
2021/05/03	111.2	18.07	23	18.07	18.00	88.2	59,360	0.15%	大買/
2021/04/29	45	18.61	61	18.61	18.60	-16	61,756	-0.03%
2021/04/28	5	18.37	14	18.35	18.35	-9	62,654	-0.01%
2021/04/27	29.2	18.45	31.6	18.40	18.37	-2.4	64,005	0.00%
2021/04/26	27	18.26	74.1	18.31	18.34	-47.1	64,712	-0.07%
2021/04/23	5	17.90	30	18.00	18.04	-25	64,353	-0.04%
2021/04/22	17.1	17.87	37	17.81	17.76	-20	64,900	-0.03%
2021/04/21	8.7	17.86	29	17.86	17.83	-20.3	65,398	-0.03%
2021/04/20	2	17.90	5	17.91	17.96	-3	65,929	0.00%
2021/04/19	2	17.89	10.7	17.90	17.89	-8.7	67,508	-0.01%
2021/04/16	25.1	17.94	25	17.96	17.96	0.1	68,449	0.00%
2021/04/15	34	17.77	2	17.87	17.90	32	68,634	0.05%
2021/04/14	33.4	17.68	29	17.63	17.78	4.4	68,739	0.01%
2021/04/13	12.2	17.78	4	17.83	17.76	8.2	68,907	0.01%
2021/04/12	31.1	17.92	9	17.96	17.84	22.1	69,033	0.03%
2021/04/09	40.2	18.14	44	18.10	18.01	-3.8	69,125	-0.01%
2021/04/08	18.1	18.06	62	18.07	18.15	-44	68,801	-0.06%
2021/04/07	5.3	17.92	37	17.98	17.99	-31.7	67,971	-0.05%
2021/04/06	12.1	17.96	17.2	17.99	17.96	-5.2	67,655	-0.01%
2021/04/01	8.1	17.73	10	17.72	17.71	-1.9	66,875	0.00%
2021/03/31	26.4	17.77	125	17.79	17.70	-98.7	66,834	-0.15%	大賣/
2021/03/30	18	17.77	67.1	17.77	17.87	-49.1	66,445	-0.07%
2021/03/29	53.1	17.74	25.1	17.73	17.70	28	65,761	0.04%
2021/03/26	11	17.43	36	17.54	17.56	-25	65,339	-0.04%
2021/03/25	29	17.23	14	17.34	17.35	15	65,050	0.02%
2021/03/24	30.5	17.28	26	17.26	17.27	4.5	64,893	0.01%
2021/03/23	11	17.53	5	17.55	17.41	6	64,779	0.01%
2021/03/22	11	17.32	23	17.31	17.40	-12	64,984	-0.02%
2021/03/19	59.1	17.34	21	17.30	17.33	38.1	66,058	0.06%
2021/03/18	8.1	17.65	15.5	17.68	17.57	-7.4	67,552	-0.01%
2021/03/17	14.3	17.55	4	17.56	17.44	10.3	70,413	0.01%
2021/03/16	8	17.44	1	17.49	17.46	7	72,674	0.01%
2021/03/15	18	17.39	2	17.37	17.37	16	73,466	0.02%
2021/03/12	7.2	17.40	59	17.41	17.39	-51.8	74,352	-0.07%
2021/03/11	38.2	17.29	18	17.26	17.32	20.2	75,143	0.03%
2021/03/10	37	16.97	7	16.99	16.94	30	75,751	0.04%
2021/03/09	84.5	16.84	11.1	16.86	16.93	73.4	76,478	0.10%
2021/03/08	37.1	17.12	84	17.15	17.00	-46.9	76,493	-0.06%
2021/03/05	53.1	17.02	6	17.04	17.09	47.1	76,700	0.06%
2021/03/04	67.1	17.24	59.1	17.31	17.20	8	76,767	0.01%
2021/03/03	24.1	17.38	42	17.39	17.58	-17.9	76,449	-0.02%
2021/03/02	18.1	17.52	43	17.49	17.35	-24.9	77,252	-0.03%
2021/02/26	198.9	17.57	0	0.00	17.54	198.9	77,405	0.26%	大買/鉅額交易
2021/02/25	29	17.91	9	17.89	17.95	20	76,157	0.03%
2021/02/24	48.4	17.90	4	17.99	17.79	44.4	76,938	0.06%
2021/02/23	45.3	17.97	5	18.02	18.00	40.3	77,011	0.05%
2021/02/22	22	18.18	55	18.10	18.08	-33	77,427	-0.04%
2021/02/19	80	17.98	43	17.98	18.04	37	78,003	0.05%
2021/02/18	26	18.12	37.7	18.16	18.17	-11.7	78,249	-0.01%
2021/02/17	79.3	18.17	88	18.14	18.13	-8.7	78,754	-0.01%
2021/02/05	32	17.63	92	17.62	17.61	-60	78,509	-0.08%
2021/02/04	16.1	17.46	6	17.49	17.46	10.1	78,852	0.01%
2021/02/03	31.3	17.65	13	17.67	17.62	18.3	79,568	0.02%
2021/02/02	18.1	17.55	11.1	17.52	17.55	7.1	80,301	0.01%
2021/02/01	79	16.88	20.1	16.92	17.13	58.9	80,067	0.07%
2021/01/29	125	17.08	116	17.11	16.83	9	80,013	0.01%	大買/大賣/
2021/01/28	100.2	17.23	6	17.23	17.16	94.2	78,716	0.12%
2021/01/27	68.2	17.58	15	17.54	17.61	53.2	77,716	0.07%
2021/01/26	140.7	17.68	62.1	17.71	17.51	78.6	77,631	0.10%	大買/
2021/01/25	218.3	17.92	33	17.90	17.90	185.3	74,619	0.25%	大買/鉅額交易
2021/01/22	202.2	18.36	74	18.53	18.50	128.2	68,426	0.19%	大買/鉅額交易
2021/01/21	110.6	17.80	17	17.82	18.00	93.6	63,601	0.15%	大買/
2021/01/20	88.4	17.51	118	17.40	17.39	-29.6	61,628	-0.05%	大賣/
2021/01/19	133	17.27	12	17.25	17.38	121	60,022	0.20%	大買/鉅額交易
2021/01/18	38.1	16.88	21	16.81	16.93	17.1	59,041	0.03%
2021/01/15	35.1	17.22	31	17.18	17.01	4.1	58,861	0.01%
2021/01/14	82	16.98	10	17.01	17.01	72	57,342	0.13%
2021/01/13	50	16.80	69	16.75	16.91	-19	56,934	-0.03%
2021/01/12	73	16.70	24	16.60	16.55	49	56,808	0.09%
2021/01/11	134	16.83	13	17.00	17.23	121	53,809	0.22%	大買/鉅額交易
2021/01/08	11	16.35	17	16.35	16.43	-6	52,386	-0.01%
2021/01/07	32	16.06	57	16.03	16.12	-25	52,688	-0.05%
2021/01/06	67.1	15.96	26	15.96	15.85	41.1	53,630	0.08%
2021/01/05	26.1	15.65	15	15.63	15.77	11.1	52,877	0.02%
2021/01/04	11	15.54	33	15.46	15.61	-22	53,579	-0.04%
2020/12/31	3	15.22	0	0.00	15.25	3	54,191	0.01%
2020/12/30	7	15.11	3	15.11	15.17	4	56,374	0.01%
2020/12/29	3	15.13	1	15.16	15.08	2	59,253	0.00%
2020/12/28	18	15.09	29	15.12	15.12	-11	62,505	-0.02%
2020/12/25	27	14.99	0	0.00	14.97	27	66,196	0.04%
2020/12/24	5	14.90	8	14.90	14.88	-3	70,374	0.00%
2020/12/23	1	14.76	2	14.85	14.85	-1	76,469	0.00%
2020/12/22	14.7	14.87	65	14.90	14.76	-50.3	83,657	-0.06%
2020/12/21	36	14.79	50	14.87	14.90	-14	90,538	-0.02%
2020/12/18	15.3	14.89	1	14.87	14.84	14.3	100,035	0.01%
2020/12/17	26	14.87	12	14.87	14.87	14	112,824	0.01%
2020/12/16	70	14.86	3	14.86	14.85	67	130,406	0.05%
2020/12/15	80.5	14.74	14	14.71	14.67	66.5	153,437	0.04%
2020/12/14	200.2	14.87	7	14.84	14.83	193.2	173,134	0.11%	大買/鉅額交易
2020/12/11	231.2	15.06	18	15.03	15.02	213.2	191,121	0.11%	大買/鉅額交易
2020/12/10	125	15.31	1	15.45	15.30	124	167,046	0.07%	大買/鉅額交易