國泰台灣5G+ (00881)-元大-潮州券商分點個股進出

台股 » 個股 » 國泰台灣5G+ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰台灣5G+

(00881)

可現股當沖

股價
21.01
漲跌
▼0.03
漲幅
-0.14%
成交量
4,634張
產業
上市
951人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-潮州券商分點個股進出

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-潮州券商分點個股進出
元大-潮州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
2024/04/25	11	20.44	1	20.51	20.37	10	15,916	0.06%
2024/04/24	0	0.00	1	20.74	20.77	-1	15,937	-0.01%
2024/04/22	30	19.90	0	0.00	19.71	30	16,494	0.18%
2024/04/19	13.2	20.05	0	0.00	20.01	13.2	16,563	0.08%
2024/04/18	0	0.00	5	20.98	21.00	-5	16,239	-0.03%
2024/04/17	0	0.00	9	20.83	20.86	-9	16,369	-0.05%
2024/04/16	5	20.71	12	20.52	20.65	-7	16,335	-0.04%
2024/04/15	3	21.36	10	21.47	21.29	-7	16,121	-0.04%
2024/04/11	1	21.83	0	0.00	21.79	1	16,090	0.01%
2024/04/10	3	21.94	5	22.00	21.94	-2	16,169	-0.01%
2024/04/09	10	21.81	4	21.90	21.98	6	16,329	0.04%
2024/04/03	1	21.58	23	21.60	21.66	-22	16,371	-0.13%
2024/04/02	0	0.00	4.6	21.61	21.71	-4.6	16,391	-0.03%
2024/03/29	1	21.43	1.3	21.47	21.46	-0.3	16,564	0.00%
2024/03/28	0	0.00	11	21.38	21.45	-11	16,652	-0.07%
2024/03/27	0	0.00	4	21.15	21.25	-4	16,598	-0.02%
2024/03/26	0	0.00	2	21.40	21.06	-2	16,488	-0.01%
2024/03/25	3	21.34	10	21.29	21.24	-7	16,705	-0.04%
2024/03/22	1	21.18	3.3	21.29	21.34	-2.3	16,687	-0.01%
2024/03/21	0	0.00	10	21.08	21.20	-10	16,547	-0.06%
2024/03/20	0	0.00	6	21.00	20.68	-6	16,371	-0.04%
2024/03/19	0	0.00	2	20.81	20.83	-2	16,663	-0.01%
2024/03/18	0	0.00	13	20.59	20.79	-13	16,596	-0.08%
2024/03/14	2	20.50	10	20.44	20.43	-8	16,176	-0.05%
2024/03/13	0	0.00	2.1	20.60	20.68	-2.1	16,061	-0.01%
2024/03/12	0	20.66	0	0.00	20.70	0	15,891	0.00%
2024/03/11	0	0.00	0.1	20.31	20.36	-0.1	15,764	0.00%
2024/03/08	1	20.50	32.4	20.49	20.42	-31.4	15,625	-0.20%
2024/03/07	0	0.00	1.2	20.15	20.30	-1.2	15,092	-0.01%
2024/03/06	1.1	19.65	4.5	19.92	19.99	-3.5	14,767	-0.02%
2024/03/04	3.1	19.60	15	19.39	19.59	-12	14,383	-0.08%
2024/03/01	0	0.00	2	19.21	19.09	-2	14,042	-0.01%
2024/02/29	0.1	19.11	4	19.18	19.17	-4	13,947	-0.03%
2024/02/27	0	0.00	7	19.35	19.16	-7	13,803	-0.05%
2024/02/26	0.1	19.16	0	0.00	19.26	0.1	13,672	0.00%
2024/02/23	0	0.00	2	19.15	19.15	-2	13,501	-0.01%
2024/02/22	0	0.00	7	18.96	18.97	-7	13,346	-0.05%
2024/02/21	0.3	18.74	0	0.00	18.71	0.3	13,128	0.00%
2024/02/20	0	0.00	1	18.76	18.83	-1	13,257	-0.01%
2024/02/19	0.1	18.62	4.1	18.65	18.65	-4	13,171	-0.03%
2024/02/16	2.2	18.71	5	18.74	18.70	-2.8	13,254	-0.02%
2024/02/15	0	0.00	8	18.85	18.81	-8	13,225	-0.06%
2024/02/05	0	0.00	6	18.08	18.11	-6	12,711	-0.05%
2024/02/02	0	0.00	3	17.99	18.00	-3	12,531	-0.02%
2024/02/01	4.4	17.80	0	0.00	17.86	4.4	12,557	0.04%
2024/01/31	1	17.94	0	0.00	17.92	1	12,578	0.01%
2024/01/30	0	0.00	23	18.15	18.15	-23	12,548	-0.18%
2024/01/29	0	0.00	1	18.05	18.06	-1	12,426	-0.01%
2024/01/26	0	0.00	6	17.95	17.94	-6	12,251	-0.05%
2024/01/25	0	0.00	8	18.01	18.02	-8	12,232	-0.07%
2024/01/24	1	17.90	0	0.00	17.85	1	11,931	0.01%
2024/01/23	0	0.00	2	17.82	17.86	-2	11,933	-0.02%
2024/01/22	1	17.87	5	17.79	17.82	-4	11,849	-0.03%
2024/01/19	0	0.00	2	17.54	17.57	-2	11,772	-0.02%
2024/01/18	2	17.00	0	0.00	17.01	2	11,561	0.02%
2024/01/17	24	17.01	0	0.00	16.97	24	11,465	0.21%
2024/01/16	17	17.95	0	0.00	17.94	17	11,181	0.15%
2024/01/15	22.1	18.12	0	0.00	18.10	22.1	10,772	0.20%
2024/01/12	3	17.94	0.2	18.04	18.01	2.8	10,652	0.03%
2024/01/11	10	18.00	0	0.00	18.00	10	10,600	0.09%
2024/01/09	6	17.98	4	18.00	17.96	2	10,434	0.02%
2024/01/08	3	18.05	0	0.00	17.95	3	10,398	0.03%
2024/01/05	2	17.90	0	0.00	17.91	2	10,305	0.02%
2024/01/04	1	17.95	1	18.00	17.97	0	10,228	0.00%
2024/01/03	2.3	18.01	11.3	17.98	17.98	-9	10,211	-0.09%
2024/01/02	0	0.00	4	18.26	18.29	-4	9,927	-0.04%
2023/12/29	0	0.00	3	18.50	18.52	-3	9,874	-0.03%
2023/12/28	0	0.00	14	18.52	18.46	-14	9,752	-0.14%
2023/12/27	2	18.44	4.5	18.48	18.49	-2.5	9,703	-0.03%
2023/12/26	0	0.00	2.1	18.25	18.26	-2.1	9,420	-0.02%
2023/12/22	0	0.00	0.8	18.02	18.04	-0.8	8,975	-0.01%
2023/12/21	0	0.00	10	17.94	17.95	-10	8,802	-0.11%
2023/12/20	0	0.00	10	18.07	18.05	-10	8,759	-0.11%
2023/12/18	0	0.00	6.9	18.00	18.03	-6.9	8,501	-0.08%
2023/12/15	0.1	18.02	8	18.11	18.03	-7.9	8,414	-0.09%
2023/12/14	0	0.00	23.1	18.00	18.01	-23.1	8,222	-0.28%
2023/12/13	0	0.00	1	17.70	17.78	-1	7,749	-0.01%
2023/12/11	0	0.00	20	17.61	17.62	-20	7,795	-0.26%
2023/12/08	0	0.00	7	17.66	17.58	-7	7,802	-0.09%
2023/12/07	0	0.00	2	17.49	17.49	-2	7,781	-0.03%
2023/12/06	0	0.00	20	17.60	17.55	-20	7,854	-0.25%
2023/11/30	0	0.00	2	17.66	17.69	-2	7,820	-0.03%
2023/11/27	0	0.00	1	17.70	17.46	-1	7,657	-0.01%
2023/11/24	0	0.00	2	17.66	17.64	-2	7,616	-0.03%
2023/11/22	0	0.00	0.1	17.70	17.67	-0.1	7,594	0.00%
2023/11/21	0	0.00	31	17.80	17.79	-31	7,633	-0.41%
2023/11/17	0	0.00	12	17.56	17.53	-12	7,461	-0.16%
2023/11/16	0	0.00	3	17.38	17.44	-3	7,268	-0.04%
2023/11/15	2	17.45	2	17.46	17.46	0	7,226	0.00%
2023/11/14	0	0.00	63	17.37	17.33	-63	7,237	-0.87%
2023/11/13	1	17.32	20	17.35	17.28	-19	7,225	-0.26%
2023/11/10	0.1	17.07	0	0.00	17.07	0.1	7,180	0.00%
2023/11/08	2	17.06	0	0.00	17.13	2	7,323	0.03%
2023/11/02	0.3	16.67	20	16.62	16.71	-19.7	7,439	-0.26%
2023/10/31	0.1	16.37	0	0.00	16.22	0.1	7,611	0.00%
2023/10/30	1.1	16.38	0	0.00	16.40	1.1	7,811	0.01%
2023/10/26	0.3	16.40	4	16.39	16.36	-3.7	8,241	-0.04%
2023/10/25	0	0.00	5	16.74	16.71	-5	8,415	-0.06%
2023/10/23	1	16.63	0	0.00	16.63	1	8,708	0.01%
2023/10/20	0.1	16.80	0	0.00	16.86	0.1	9,136	0.00%
2023/10/18	5	16.87	0	0.00	16.82	5	9,258	0.05%
2023/10/16	0.2	17.14	10	17.13	17.13	-9.8	9,450	-0.10%
2023/10/11	0	0.00	8	17.25	17.21	-8	10,485	-0.08%
2023/10/03	0	0.00	1	17.07	16.95	-1	11,522	-0.01%
2023/09/28	0.1	16.75	0	0.00	16.71	0.1	11,666	0.00%
2023/09/27	0	0.00	4	16.60	16.61	-4	11,727	-0.03%
2023/09/26	0	0.00	1	16.65	16.58	-1	12,185	-0.01%
2023/09/25	0.2	16.79	0	0.00	16.81	0.2	12,400	0.00%
2023/09/22	0	0.00	1	16.59	16.65	-1	12,465	-0.01%
2023/09/21	7	16.63	0	0.00	16.61	7	12,518	0.06%
2023/09/20	0.1	16.99	1	16.84	16.85	-0.9	12,469	-0.01%
2023/09/19	0	0.00	0.4	17.07	16.98	-0.4	12,578	0.00%
2023/09/15	1	17.26	2	17.26	17.28	-1	12,841	-0.01%
2023/09/13	0.2	16.85	0	0.00	16.86	0.2	13,021	0.00%
2023/09/11	0.1	16.89	5	16.70	16.70	-4.9	13,595	-0.04%
2023/08/31	0.1	17.05	0	0.00	17.07	0.1	15,420	0.00%
2023/08/30	0.1	17.16	10	17.11	17.09	-9.9	15,533	-0.06%
2023/08/28	0	0.00	3	16.92	16.92	-3	15,857	-0.02%
2023/08/25	6	16.90	0	0.00	16.88	6	15,972	0.04%
2023/08/24	0	0.00	2	17.39	17.33	-2	16,169	-0.01%
2023/08/23	0.1	16.97	2	16.97	17.02	-1.9	16,323	-0.01%
2023/08/22	0	0.00	2	16.88	16.87	-2	16,954	-0.01%
2023/08/21	0.2	16.81	0	0.00	16.74	0.2	17,253	0.00%
2023/08/18	10.7	16.87	3	16.76	16.79	7.7	17,212	0.04%
2023/08/17	5	17.01	8	16.99	17.02	-3	17,062	-0.02%
2023/08/16	2	16.84	12	16.84	16.92	-10	16,979	-0.06%
2023/08/14	1	17.10	0	0.00	17.12	1	17,114	0.01%
2023/08/11	3	17.29	0	0.00	17.23	3	17,097	0.02%
2023/08/10	9	17.26	0	0.00	17.20	9	17,044	0.05%
2023/08/09	0.2	17.52	0	0.00	17.55	0.2	16,913	0.00%
2023/08/08	1	17.51	0.3	17.65	17.62	0.7	16,904	0.00%
2023/08/07	0.4	17.65	5.2	17.67	17.76	-4.8	16,812	-0.03%
2023/08/04	0.5	17.36	0	0.00	17.44	0.5	16,742	0.00%
2023/08/02	3.6	17.62	3	17.53	17.47	0.6	16,610	0.00%
2023/08/01	2	17.90	0	0.00	17.92	2	16,399	0.01%
2023/07/31	1	18.24	5.3	17.83	17.84	-4.3	16,247	-0.03%
2023/07/28	0	0.00	60	18.07	18.06	-60	15,908	-0.38%
2023/07/27	0	0.00	11.5	18.01	17.92	-11.5	15,626	-0.07%
2023/07/25	0	0.00	3	18.09	17.98	-3	15,259	-0.02%
2023/07/21	4.3	17.42	3	17.40	17.65	1.3	14,599	0.01%
2023/07/20	1	17.70	0	0.00	17.73	1	14,612	0.01%
2023/07/19	0	0.00	1	17.67	17.68	-1	14,575	-0.01%
2023/07/18	0.3	17.84	5	17.88	17.90	-4.7	14,455	-0.03%
2023/07/17	0	0.00	3	17.85	17.85	-3	14,178	-0.02%
2023/07/14	1	17.87	11.1	17.81	17.83	-10.1	13,975	-0.07%
2023/07/13	0	0.00	9	17.70	17.59	-9	13,456	-0.07%
2023/07/12	0	0.00	1	17.28	17.31	-1	12,792	-0.01%
2023/07/11	0	0.00	19.3	17.10	17.11	-19.3	12,509	-0.15%
2023/07/07	0	0.00	10	16.86	16.84	-10	12,416	-0.08%
2023/07/06	2	16.96	6	16.93	16.93	-4	12,291	-0.03%
2023/07/04	6	17.27	3	17.23	17.30	3	12,128	0.02%
2023/07/03	0	0.00	10.4	17.04	17.08	-10.4	11,735	-0.09%
2023/06/30	0	0.00	12	16.80	16.82	-12	11,574	-0.10%
2023/06/29	0	0.00	1	16.90	16.76	-1	11,565	-0.01%
2023/06/28	0	0.00	4	16.71	16.73	-4	11,475	-0.03%
2023/06/27	2	16.69	17	16.69	16.67	-15	11,457	-0.13%
2023/06/26	0	0.00	0.4	16.89	16.82	-0.4	11,363	0.00%
2023/06/21	0	0.00	7	16.96	16.98	-7	11,469	-0.06%
2023/06/20	2.7	16.98	14	16.94	16.96	-11.3	11,398	-0.10%
2023/06/19	2	17.08	0	0.00	17.11	2	11,412	0.02%
2023/06/16	3	17.05	0	0.00	17.05	3	11,176	0.03%
2023/06/15	1	17.10	15	17.06	17.11	-14	10,985	-0.13%
2023/06/14	1	16.95	3	16.96	16.97	-2	10,657	-0.02%
2023/06/13	0.4	16.81	3	16.87	16.92	-2.7	10,349	-0.03%
2023/06/12	0.3	16.46	32	16.53	16.51	-31.7	9,615	-0.33%
2023/06/09	10.3	16.37	10	16.38	16.37	0.3	9,423	0.00%
2023/06/08	7.1	16.27	1.2	16.31	16.17	5.9	9,368	0.06%
2023/06/07	0	0.00	3	16.22	16.38	-3	9,343	-0.03%
2023/06/06	2.3	16.14	3	16.17	16.15	-0.7	9,051	-0.01%
2023/06/05	2	16.16	0	0.00	16.13	2	9,032	0.02%
2023/06/02	0	0.00	7	16.19	16.18	-7	9,094	-0.08%
2023/05/31	0	0.00	4	16.07	16.13	-4	9,047	-0.04%
2023/05/30	0	0.00	2.2	16.22	16.18	-2.2	8,949	-0.02%
2023/05/29	0	0.00	1	16.13	16.12	-1	8,793	-0.01%
2023/05/26	0	0.00	8.1	15.88	15.91	-8.1	8,459	-0.10%
2023/05/25	0	0.00	19	15.46	15.50	-19	7,882	-0.24%
2023/05/24	0	0.00	1	15.20	15.25	-1	7,636	-0.01%
2023/05/23	0	0.00	1	15.25	15.27	-1	7,618	-0.01%
2023/05/22	0.6	15.24	1	15.23	15.24	-0.4	7,626	-0.01%
2023/05/19	8	15.28	0	0.00	15.28	8	7,650	0.10%
2023/05/18	3	15.20	0	0.00	15.20	3	7,519	0.04%
2023/05/17	2	15.05	1	15.03	15.05	1	7,458	0.01%
2023/05/16	2	14.89	0	0.00	14.89	2	7,397	0.03%
2023/05/15	1.4	14.74	0	0.00	14.74	1.4	7,419	0.02%
2023/05/12	1	14.68	0	0.00	14.80	1	7,488	0.01%
2023/05/11	0.4	14.88	0	0.00	14.79	0.4	7,506	0.01%
2023/05/10	1	14.85	0	0.00	14.88	1	7,696	0.01%
2023/05/09	0	0.00	1	14.99	15.01	-1	7,685	-0.01%
2023/05/08	1	14.99	0.5	15.00	15.00	0.5	7,741	0.01%
2023/05/05	0.5	14.88	0.8	14.89	14.88	-0.3	7,789	0.00%
2023/05/02	2	14.86	0	0.00	14.85	2	8,105	0.02%
2023/04/27	3.3	14.63	0	0.00	14.60	3.3	8,397	0.04%
2023/04/26	0.3	14.52	2	14.55	14.52	-1.7	8,493	-0.02%
2023/04/25	0.2	14.59	0	0.00	14.57	0.2	8,517	0.00%
2023/04/24	1	14.85	1	14.86	14.86	0	8,363	0.00%
2023/04/21	1	15.02	2	14.98	14.88	-1	8,340	-0.01%
2023/04/20	0	0.00	3	14.96	14.98	-3	8,322	-0.04%
2023/04/19	1	15.01	1.3	15.02	15.01	-0.3	8,376	0.00%
2023/04/18	0.2	15.11	0	0.00	15.09	0.2	8,312	0.00%
2023/04/17	0.4	15.17	0	0.00	15.15	0.4	8,285	0.00%
2023/04/13	2	15.16	0	0.00	15.10	2	8,251	0.02%
2023/04/11	1	15.25	5	15.24	15.25	-4	8,104	-0.05%
2023/04/07	0.2	15.25	0	0.00	15.24	0.2	8,165	0.00%
2023/04/06	1.3	15.23	0	0.00	15.24	1.3	8,107	0.02%
2023/03/31	0.2	15.39	0	0.00	15.38	0.2	8,098	0.00%
2023/03/30	0	0.00	5	15.32	15.32	-5	8,008	-0.06%
2023/03/29	2	15.13	0	0.00	15.17	2	7,945	0.03%
2023/03/27	0.3	15.35	0	0.00	15.33	0.3	7,964	0.00%
2023/03/24	0.2	15.38	5	15.43	15.47	-4.8	8,071	-0.06%
2023/03/22	0.2	15.19	1.1	15.22	15.24	-0.9	7,785	-0.01%
2023/03/14	0.1	14.80	0	0.00	14.75	0.1	7,566	0.00%
2023/03/10	3	14.89	0	0.00	14.87	3	7,480	0.04%
2023/03/08	1	15.09	2	15.15	15.15	-1	7,596	-0.01%
2023/03/07	0	0.00	1.1	15.13	15.25	-1.1	7,514	-0.02%
2023/03/06	1	15.16	13	15.04	15.12	-12	7,416	-0.16%
2023/03/03	0.2	14.93	1	14.96	14.92	-0.8	7,237	-0.01%
2023/03/02	0.4	14.88	0	0.00	14.90	0.4	7,254	0.01%
2023/03/01	0.1	14.70	1	14.75	14.93	-0.9	7,229	-0.01%
2023/02/24	1	14.87	0	0.00	14.70	1	7,110	0.01%
2023/02/22	3	14.61	1	14.63	14.61	2	7,134	0.03%
2023/02/21	1	14.79	0	0.00	14.81	1	7,183	0.01%
2023/02/20	1.1	14.71	7	14.77	14.76	-5.9	7,433	-0.08%
2023/02/17	1.2	14.70	0	0.00	14.74	1.2	7,692	0.02%
2023/02/15	2	14.73	1	14.82	14.71	1	8,110	0.01%
2023/02/14	0.1	14.95	0	0.00	14.97	0.1	8,036	0.00%
2023/02/10	0.2	14.96	1	14.94	14.97	-0.8	8,122	-0.01%
2023/02/09	0	0.00	5	14.96	14.96	-5	8,128	-0.06%
2023/02/08	0.4	14.94	3.4	14.89	14.94	-3	8,122	-0.04%
2023/02/07	0.3	14.68	0	0.00	14.66	0.3	8,011	0.00%
2023/02/06	0.2	14.78	12	14.75	14.70	-11.8	8,017	-0.15%
2023/02/02	1.4	14.86	0	0.00	14.88	1.4	7,940	0.02%
2023/02/01	0.3	14.62	0	0.00	14.64	0.3	7,786	0.00%
2023/01/31	1	14.58	16	14.66	14.53	-15	7,746	-0.19%
2023/01/30	0	0.00	39	14.67	14.67	-39	7,726	-0.50%
2023/01/16	1	14.40	0	0.00	14.40	1	7,755	0.01%
2023/01/12	0	0.00	4	14.39	14.30	-4	7,868	-0.05%
2023/01/10	3	14.27	16	14.30	14.33	-13	8,051	-0.16%
2023/01/09	2.2	14.15	0	0.00	14.23	2.2	8,198	0.03%
2023/01/06	1	13.84	0	0.00	13.83	1	8,176	0.01%
2023/01/05	1.1	13.66	3	13.66	13.66	-1.9	8,299	-0.02%
2022/12/29	1	13.46	0	0.00	13.48	1	8,962	0.01%
2022/12/28	0.1	13.50	0	0.00	13.50	0.1	9,133	0.00%
2022/12/26	2	13.65	0	0.00	13.68	2	9,320	0.02%
2022/12/23	3	13.64	0	0.00	13.67	3	9,553	0.03%
2022/12/22	0	0.00	1	13.86	13.85	-1	9,785	-0.01%
2022/12/21	2	13.70	0	0.00	13.69	2	10,201	0.02%
2022/12/20	2	13.86	12	13.72	13.68	-10	10,374	-0.10%
2022/12/16	14	14.01	0	0.00	14.03	14	11,049	0.13%
2022/12/15	1	14.26	0	0.00	14.26	1	11,061	0.01%
2022/12/14	10	14.26	0	0.00	14.33	10	11,089	0.09%
2022/12/13	2	14.14	0	0.00	14.14	2	11,110	0.02%
2022/12/12	1	14.10	0	0.00	14.18	1	11,188	0.01%
2022/12/09	2	14.29	0.5	14.25	14.29	1.5	11,365	0.01%
2022/12/08	1.1	14.11	0	0.00	14.10	1.1	11,352	0.01%
2022/12/07	1.3	14.29	0	0.00	14.25	1.3	11,458	0.01%
2022/12/06	0.3	14.51	0	0.00	14.42	0.3	11,445	0.00%
2022/12/05	1	14.79	1	14.70	14.69	0	11,618	0.00%
2022/12/02	4	14.66	0	0.00	14.67	4	11,739	0.03%
2022/12/01	0	0.00	12	14.74	14.69	-12	11,906	-0.10%
2022/11/29	1	14.15	0	0.00	14.29	1	11,888	0.01%
2022/11/28	2.1	14.26	0	0.00	14.24	2.1	12,067	0.02%
2022/11/25	2	14.50	0	0.00	14.49	2	12,322	0.02%
2022/11/24	12	14.54	0.2	14.45	14.53	11.8	12,330	0.10%
2022/11/23	5	14.43	1	14.39	14.34	4	12,294	0.03%
2022/11/22	5	14.20	10	14.24	14.32	-5	12,550	-0.04%
2022/11/21	3	14.36	1	14.35	14.26	2	12,575	0.02%
2022/11/17	0	0.00	0.2	14.24	14.40	-0.2	12,549	0.00%
2022/11/16	0.2	14.31	3	14.33	14.36	-2.8	12,512	-0.02%
2022/11/15	6.4	14.21	2	14.28	14.33	4.4	12,365	0.04%
2022/11/14	2	13.81	9	13.87	13.86	-7	12,084	-0.06%
2022/11/11	1	13.73	5	13.73	13.74	-4	12,025	-0.03%
2022/11/10	0	13.18	0	0.00	13.15	0	11,709	0.00%
2022/11/09	1.5	13.20	5	13.19	13.23	-3.5	11,775	-0.03%
2022/11/08	2.7	12.89	0	0.00	12.84	2.7	11,803	0.02%
2022/11/04	1	12.50	0	0.00	12.58	1	11,880	0.01%
2022/10/31	0	0.00	5	12.52	12.52	-5	12,101	-0.04%
2022/10/28	3	12.39	0	0.00	12.30	3	12,211	0.02%
2022/10/27	0	0.00	3	12.48	12.46	-3	12,256	-0.02%
2022/10/25	17	12.31	15	12.30	12.25	2	12,355	0.02%
2022/10/24	2	12.57	0	0.00	12.52	2	12,126	0.02%
2022/10/20	1	12.32	4	12.43	12.52	-3	12,047	-0.02%
2022/10/17	0.2	12.61	1	12.53	12.65	-0.8	11,937	-0.01%
2022/10/13	4	12.46	7	12.47	12.42	-3	11,930	-0.03%
2022/10/12	4	12.47	0	0.00	12.53	4	11,846	0.03%
2022/10/11	6.6	12.59	0	0.00	12.56	6.6	11,820	0.06%
2022/10/07	15.3	13.20	0	0.00	13.18	15.3	11,523	0.13%
2022/10/06	0.2	13.38	0	0.00	13.39	0.2	11,478	0.00%
2022/10/05	0.1	13.30	2	13.33	13.32	-1.9	11,712	-0.02%
2022/10/04	8	12.94	1	12.95	12.98	7	11,704	0.06%
2022/10/03	2	12.63	0	0.00	12.60	2	11,642	0.02%
2022/09/30	1	12.61	0	0.00	12.74	1	11,687	0.01%
2022/09/29	1.2	12.88	0	0.00	12.82	1.2	11,704	0.01%
2022/09/28	6.1	12.90	12.4	12.92	12.85	-6.3	11,624	-0.05%
2022/09/27	1	13.18	0	0.00	13.20	1	11,473	0.01%
2022/09/26	14.1	13.22	1	13.27	13.17	13.1	11,739	0.11%
2022/09/23	4.1	13.56	0	0.00	13.52	4.1	11,915	0.03%
2022/09/22	1	13.56	0	0.00	13.65	1	11,970	0.01%
2022/09/21	12.9	13.85	0	0.00	13.82	12.9	11,918	0.11%
2022/09/20	2	13.87	8	13.90	13.96	-6	11,897	-0.05%
2022/09/19	0	0.00	10	13.90	13.84	-10	12,012	-0.08%
2022/09/16	1	13.90	0	0.00	13.89	1	12,038	0.01%
2022/09/15	3	14.08	0	0.00	14.07	3	12,342	0.02%
2022/09/14	4	13.99	0	0.00	14.04	4	12,704	0.03%
2022/09/13	7	14.31	0	0.00	14.28	7	12,659	0.06%
2022/09/12	3	14.22	0	0.00	14.19	3	12,903	0.02%
2022/09/08	1	13.93	0	0.00	13.95	1	13,206	0.01%
2022/09/07	4	13.78	0	0.00	13.81	4	13,163	0.03%
2022/09/05	1	14.00	0	0.00	14.03	1	13,137	0.01%
2022/09/02	13.1	14.09	3	14.04	14.03	10.1	13,245	0.08%
2022/09/01	6.4	14.18	0	0.00	14.16	6.4	13,100	0.05%
2022/08/31	2	14.33	0	0.00	14.49	2	12,834	0.02%
2022/08/29	8.1	14.30	0	0.00	14.28	8.1	12,919	0.06%
2022/08/26	1	14.71	0	0.00	14.67	1	12,749	0.01%
2022/08/24	5	14.50	0	0.00	14.50	5	12,919	0.04%
2022/08/23	2.5	14.58	1	14.55	14.54	1.5	13,028	0.01%
2022/08/22	1	14.76	0	0.00	14.72	1	13,138	0.01%
2022/08/18	3	14.85	0	0.00	14.90	3	13,211	0.02%
2022/08/17	0	0.00	2	14.95	14.98	-2	13,218	-0.02%
2022/08/15	1	15.22	11	15.18	15.22	-10	13,249	-0.08%
2022/08/12	1	15.08	0	0.00	15.06	1	13,173	0.01%
2022/08/11	0	0.00	4	14.92	14.96	-4	13,265	-0.03%
2022/08/10	8.5	14.72	0	0.00	14.72	8.5	13,347	0.06%
2022/08/09	5	14.76	5.3	14.90	14.86	-0.3	13,365	0.00%
2022/08/08	1	14.83	0	0.00	14.85	1	13,472	0.01%
2022/08/05	0.5	14.86	0	0.00	14.90	0.5	13,577	0.00%
2022/08/04	0	0.00	0.2	14.55	14.55	-0.2	13,782	0.00%
2022/08/03	1.1	14.44	0.2	14.52	14.51	0.9	13,767	0.01%
2022/08/02	3.3	14.39	0	0.00	14.43	3.3	14,030	0.02%
2022/08/01	0.1	14.66	0.3	14.68	14.66	-0.2	14,102	0.00%
2022/07/29	1.1	14.72	0	0.00	14.68	1.1	14,264	0.01%
2022/07/27	0.1	14.41	0	0.00	14.56	0.1	14,332	0.00%
2022/07/26	2.1	14.45	0	0.00	14.46	2.1	14,410	0.01%
2022/07/25	0	0.00	3	14.63	14.63	-3	14,536	-0.02%
2022/07/21	6	14.57	0	0.00	14.70	6	15,551	0.04%
2022/07/20	2.1	14.50	5	14.45	14.39	-2.9	15,668	-0.02%
2022/07/19	10	14.26	0	0.00	14.27	10	16,185	0.06%
2022/07/18	4.2	14.34	7	14.35	14.31	-2.8	16,688	-0.02%
2022/07/15	3	14.24	0	0.00	14.21	3	16,789	0.02%
2022/07/14	11	13.81	0	0.00	13.96	11	16,882	0.07%
2022/07/12	6	13.47	5	13.49	13.48	1	17,008	0.01%
2022/07/11	1	13.80	0	0.00	13.80	1	17,665	0.01%
2022/07/08	1.3	13.92	0	0.00	13.90	1.3	17,839	0.01%
2022/07/07	0	0.00	10	13.73	13.74	-10	18,003	-0.06%
2022/07/06	4.6	13.34	0	0.00	13.24	4.6	18,312	0.02%
2022/07/05	2	13.37	0	0.00	13.56	2	19,491	0.01%
2022/07/04	12.1	13.54	1	13.45	13.45	11.1	20,239	0.05%
2022/07/01	16.3	13.72	29	13.61	13.58	-12.7	20,803	-0.06%
2022/06/30	11	14.17	1	14.17	14.09	10	20,734	0.05%
2022/06/29	3	14.48	4	14.49	14.45	-1	20,720	0.00%
2022/06/28	4	14.59	3	14.56	14.57	1	20,721	0.00%
2022/06/27	3	14.77	15	14.82	14.73	-12	20,805	-0.06%
2022/06/24	11.1	14.52	0	0.00	14.45	11.1	20,899	0.05%
2022/06/23	22	14.40	13	14.37	14.40	9	21,038	0.04%
2022/06/22	17	14.73	1	14.69	14.69	16	20,678	0.08%
2022/06/20	2.2	14.78	6	14.82	14.76	-3.8	20,491	-0.02%
2022/06/17	12.2	14.89	7	14.86	14.90	5.2	20,332	0.03%
2022/06/16	2	15.47	2	15.40	15.13	0	19,957	0.00%
2022/06/15	10.2	15.31	0.6	15.39	15.25	9.6	20,037	0.05%
2022/06/14	2.2	15.30	3	15.24	15.36	-0.8	20,322	0.00%
2022/06/13	11.1	15.43	0	0.00	15.40	11.1	20,776	0.05%
2022/06/10	0.4	15.85	0	0.00	15.86	0.4	21,667	0.00%
2022/06/09	2.2	15.93	4	15.94	15.94	-1.8	22,024	-0.01%
2022/06/08	0	0.00	3	15.96	15.92	-3	22,281	-0.01%
2022/06/07	1	15.72	0.1	15.77	15.74	0.9	22,477	0.00%
2022/06/06	3	15.98	15	15.93	15.93	-12	22,863	-0.05%
2022/06/02	2.3	15.83	0	0.00	15.80	2.3	24,122	0.01%
2022/06/01	0.8	16.03	10	16.00	15.96	-9.3	25,330	-0.04%
2022/05/31	10.1	15.74	11	15.93	15.95	-0.9	25,536	0.00%
2022/05/30	0.1	15.69	8	15.70	15.77	-7.9	25,459	-0.03%
2022/05/27	0.1	15.39	0	0.00	15.42	0.1	25,444	0.00%
2022/05/26	8	15.17	6	15.15	15.13	2	25,554	0.01%
2022/05/25	0	0.00	5	15.20	15.32	-5	25,883	-0.02%
2022/05/24	7	15.24	16	15.28	15.15	-9	26,567	-0.03%
2022/05/23	1.1	15.41	1	15.50	15.41	0.1	26,587	0.00%
2022/05/19	19	15.28	6	15.29	15.32	13	27,147	0.05%
2022/05/18	2	15.50	5	15.52	15.51	-3	27,084	-0.01%
2022/05/17	0	0.00	2	15.36	15.37	-2	27,107	-0.01%
2022/05/16	5.1	15.21	5	15.16	15.18	0.1	27,197	0.00%
2022/05/13	2.1	15.10	10	15.08	15.11	-7.9	27,422	-0.03%
2022/05/12	4.5	15.00	2	14.95	14.92	2.5	27,802	0.01%
2022/05/11	10	15.06	5	15.14	15.12	5	27,620	0.02%
2022/05/10	5	14.82	3	14.97	15.08	2	27,643	0.01%
2022/05/09	5	15.10	5.2	15.08	15.07	-0.2	27,519	0.00%
2022/05/06	13	15.20	5	15.26	15.28	8	27,527	0.03%
2022/05/05	5.8	15.58	6	15.59	15.57	-0.2	27,728	0.00%
2022/05/04	7.5	15.36	0	0.00	15.36	7.5	28,009	0.03%
2022/05/03	6	15.30	2	15.41	15.33	4	28,510	0.01%
2022/04/29	1.2	15.48	6	15.41	15.40	-4.8	28,744	-0.02%
2022/04/28	0.1	15.29	7	15.29	15.23	-6.9	29,240	-0.02%
2022/04/27	21.4	15.00	9.9	15.03	15.09	11.5	29,309	0.04%
2022/04/26	4.1	15.33	13	15.28	15.31	-8.9	28,911	-0.03%
2022/04/25	25.3	15.32	7	15.36	15.33	18.3	29,443	0.06%
2022/04/22	11.2	15.69	3	15.70	15.71	8.2	29,162	0.03%
2022/04/21	12.8	15.93	2	15.92	15.90	10.8	29,114	0.04%
2022/04/20	11	15.80	7	15.82	15.82	4	29,187	0.01%
2022/04/19	3.7	15.80	0	0.00	15.70	3.7	29,134	0.01%
2022/04/18	9.1	15.64	0	0.00	15.65	9.1	29,234	0.03%
2022/04/15	29.2	15.73	6	15.71	15.68	23.2	29,229	0.08%
2022/04/14	10.1	16.01	0	0.00	16.03	10.1	28,961	0.03%
2022/04/13	2.1	15.93	10	16.04	16.04	-7.9	29,199	-0.03%
2022/04/12	27.6	15.68	0	0.00	15.70	27.6	29,207	0.09%
2022/04/11	49	15.77	10	15.81	15.69	39	28,947	0.13%
2022/04/08	52.6	16.04	3	16.04	16.04	49.6	27,781	0.18%
2022/04/07	32.3	16.20	3	16.15	16.11	29.3	26,888	0.11%
2022/04/06	29	16.37	4	16.40	16.41	25	26,149	0.10%
2022/04/01	19.6	16.60	0	0.00	16.64	19.6	25,797	0.08%
2022/03/31	2.5	16.85	1	16.87	16.81	1.5	25,776	0.01%
2022/03/30	12.3	16.87	0	0.00	16.88	12.3	25,933	0.05%
2022/03/29	3.6	16.72	0	0.00	16.73	3.6	26,083	0.01%
2022/03/28	6.4	16.71	6	16.74	16.78	0.4	25,972	0.00%
2022/03/25	4.2	16.97	5.1	16.98	16.98	-0.9	25,883	0.00%
2022/03/24	0	0.00	1.5	16.89	16.95	-1.5	25,834	-0.01%
2022/03/23	1.2	16.95	0	0.00	16.95	1.2	25,715	0.00%
2022/03/22	6.3	16.80	1	16.82	16.80	5.3	25,757	0.02%
2022/03/21	4.1	16.88	0	0.00	16.83	4.1	25,675	0.02%
2022/03/18	10.2	16.73	3	16.70	16.73	7.2	25,632	0.03%
2022/03/17	7.3	16.71	1	16.61	16.78	6.3	25,491	0.02%
2022/03/16	32.8	16.11	12	16.08	16.15	20.8	25,130	0.08%
2022/03/15	72.9	16.16	13	16.13	16.11	59.9	24,577	0.24%
2022/03/14	9.4	16.53	2	16.52	16.50	7.4	23,695	0.03%
2022/03/11	3.6	16.70	8	16.79	16.68	-4.4	23,398	-0.02%
2022/03/10	2.3	16.83	2	16.88	16.90	0.3	23,247	0.00%
2022/03/09	12.1	16.40	2	16.37	16.42	10.1	23,071	0.04%
2022/03/08	25.9	16.33	4.6	16.41	16.22	21.3	22,900	0.09%
2022/03/07	36.9	16.79	0	0.00	16.75	36.9	21,843	0.17%
2022/03/04	8.2	17.26	0	0.00	17.22	8.2	20,768	0.04%
2022/03/03	8.1	17.44	0	0.00	17.45	8.1	20,607	0.04%
2022/03/02	4.8	17.36	0	0.00	17.42	4.8	20,814	0.02%
2022/03/01	5	17.52	0	0.00	17.53	5	20,657	0.02%
2022/02/25	5	17.23	0	0.00	17.23	5	20,648	0.02%
2022/02/24	9.5	17.40	1	17.36	17.24	8.5	20,455	0.04%
2022/02/23	1	17.60	0	0.00	17.71	1	19,855	0.01%
2022/02/22	19	17.58	0.1	17.69	17.62	18.9	20,062	0.09%
2022/02/21	6	17.86	0	0.00	17.85	6	19,793	0.03%
2022/02/18	3	17.85	0	0.00	17.87	3	19,934	0.02%
2022/02/17	5.1	17.92	1	17.96	17.90	4.1	20,115	0.02%
2022/02/16	1.3	17.92	3	17.93	17.91	-1.7	20,429	-0.01%
2022/02/15	4.7	17.66	0	0.00	17.63	4.7	20,841	0.02%
2022/02/14	17.2	17.66	1	17.68	17.65	16.2	20,557	0.08%
2022/02/11	2	18.04	0	0.00	18.06	2	20,227	0.01%
2022/02/10	2.7	18.01	2	17.98	18.12	0.7	20,784	0.00%
2022/02/09	0	0.00	1	17.87	17.95	-1	20,838	0.00%
2022/02/08	9	17.77	6	17.75	17.79	3	21,179	0.01%
2022/02/07	2.5	17.64	0	0.00	17.67	2.5	21,046	0.01%
2022/01/26	12	17.72	117	17.76	17.69	-105	20,705	-0.51%	大賣/鉅額交易
2022/01/25	5.4	17.80	0	0.00	17.81	5.4	20,540	0.03%
2022/01/24	4.4	17.84	2	17.96	18.05	2.4	20,119	0.01%
2022/01/21	9.4	17.89	1	17.92	17.84	8.4	19,919	0.04%
2022/01/20	3.8	18.15	0	0.00	18.17	3.8	19,337	0.02%
2022/01/19	8.2	18.29	8	18.25	18.20	0.2	19,241	0.00%
2022/01/18	25	18.48	0	0.00	18.42	25	19,116	0.13%
2022/01/17	12	18.93	6	18.93	19.06	6	18,411	0.03%
2022/01/14	2	18.68	8	18.70	18.78	-6	18,099	-0.03%
2022/01/13	5	18.87	0	0.00	18.88	5	17,753	0.03%
2022/01/12	6.1	18.80	0	0.00	18.80	6.1	17,639	0.03%
2022/01/11	2	18.73	0	0.00	18.75	2	17,639	0.01%
2022/01/10	5	18.72	0	0.00	18.83	5	17,562	0.03%
2022/01/07	76	18.83	3	18.90	18.83	73	17,563	0.42%
2022/01/06	20.1	18.96	1	18.96	19.01	19.1	17,197	0.11%
2022/01/05	0	0.00	2	19.36	19.32	-2	17,072	-0.01%
2022/01/04	70	19.24	2.5	19.21	19.26	67.5	17,069	0.40%
2021/12/30	0	0.00	5	18.95	18.99	-5	16,969	-0.03%
2021/12/29	0	0.00	9	19.00	19.02	-9	17,228	-0.05%
2021/12/28	0	0.00	15	18.96	18.96	-15	17,563	-0.09%
2021/12/27	0	0.00	5.1	18.83	18.80	-5.1	17,709	-0.03%
2021/12/24	0	0.00	32.3	18.66	18.60	-32.3	18,427	-0.18%
2021/12/23	0.2	18.53	4	18.57	18.54	-3.8	18,563	-0.02%
2021/12/22	0	0.00	1	18.41	18.43	-1	19,112	-0.01%
2021/12/21	0.3	18.35	2	18.30	18.36	-1.7	19,086	-0.01%
2021/12/20	3	18.18	0.4	18.18	18.15	2.6	19,044	0.01%
2021/12/17	0.7	18.30	0	0.00	18.31	0.7	18,973	0.00%
2021/12/16	0.1	18.30	15	18.35	18.37	-14.9	18,968	-0.08%
2021/12/15	0	0.00	3	18.12	18.12	-3	19,418	-0.02%
2021/12/14	6.2	18.10	0	0.00	18.10	6.2	19,484	0.03%
2021/12/13	1.5	18.34	12	18.38	18.29	-10.5	19,581	-0.05%
2021/12/10	2	18.30	2	18.32	18.33	0	19,635	0.00%
2021/12/09	0	0.00	1	18.37	18.34	-1	19,655	-0.01%
2021/12/08	0	0.00	7.2	18.50	18.39	-7.2	19,708	-0.04%
2021/12/07	3	18.23	77	18.19	18.28	-74	19,621	-0.38%
2021/12/06	8	18.25	0	0.00	18.31	8	19,626	0.04%
2021/12/02	0	18.35	3	18.40	18.35	-3	19,893	-0.01%
2021/12/01	2	18.23	0	0.00	18.23	2	20,062	0.01%
2021/11/30	5	18.07	2	18.06	17.95	3	20,299	0.01%
2021/11/29	1.1	17.69	2	17.86	17.83	-0.9	20,539	0.00%
2021/11/26	2	17.81	5	17.80	17.79	-3	20,726	-0.01%
2021/11/25	1.1	18.09	3	18.05	18.09	-2	20,586	-0.01%
2021/11/24	3	18.05	5	18.01	18.06	-2	20,669	-0.01%
2021/11/23	1.1	18.20	5	18.16	18.16	-3.9	20,564	-0.02%
2021/11/22	8	18.41	2.1	18.45	18.40	5.9	20,589	0.03%
2021/11/19	0	18.45	2	18.48	18.45	-2	20,531	-0.01%
2021/11/18	2.1	18.35	3	18.34	18.37	-0.9	20,303	0.00%
2021/11/17	0	0.00	1.3	18.29	18.26	-1.3	20,162	-0.01%
2021/11/16	0.1	18.14	6	18.22	18.20	-5.9	20,258	-0.03%
2021/11/15	0	0.00	2.3	18.21	18.16	-2.3	20,710	-0.01%
2021/11/12	0	0.00	2	18.03	18.00	-2	20,758	-0.01%
2021/11/11	0	0.00	1	17.88	17.83	-1	20,945	0.00%
2021/11/10	0.3	17.94	23	17.94	17.98	-22.7	21,660	-0.10%
2021/11/09	0	0.00	40	17.96	17.95	-40	22,138	-0.18%
2021/11/08	0	0.00	1	17.69	17.76	-1	21,613	0.00%
2021/11/05	0	0.00	5	17.58	17.65	-5	21,842	-0.02%
2021/11/04	3	17.49	55	17.50	17.39	-52	21,743	-0.24%
2021/11/03	0	0.00	3	17.39	17.39	-3	21,786	-0.01%
2021/11/02	0.3	17.35	2	17.52	17.38	-1.7	21,882	-0.01%
2021/11/01	0	0.00	3	17.33	17.35	-3	22,013	-0.01%
2021/10/29	6.1	17.23	0	0.00	17.25	6.1	22,273	0.03%
2021/10/28	2	17.32	0	0.00	17.36	2	22,322	0.01%
2021/10/27	0.1	17.31	44.4	17.34	17.40	-44.3	22,401	-0.20%
2021/10/26	0	0.00	9	17.29	17.29	-9	22,185	-0.04%
2021/10/25	5	17.05	1	17.09	17.11	4	21,938	0.02%
2021/10/22	0	0.00	1	17.10	17.09	-1	22,165	0.00%
2021/10/21	0.4	17.10	2	17.21	17.02	-1.6	22,176	-0.01%
2021/10/20	0	0.00	1	17.11	17.10	-1	22,079	0.00%
2021/10/19	1	17.12	0	0.00	17.10	1	22,052	0.00%
2021/10/18	1.1	16.90	0	0.00	16.87	1.1	22,080	0.00%
2021/10/14	2.9	16.64	3	16.62	16.56	-0.1	21,948	0.00%
2021/10/13	12.2	16.57	0	0.00	16.53	12.2	21,982	0.06%
2021/10/12	8.5	16.72	1	16.76	16.72	7.5	21,838	0.03%
2021/10/08	0.1	17.00	10	17.00	16.97	-9.9	21,957	-0.05%
2021/10/07	0	0.00	2	16.98	17.04	-2	22,440	-0.01%
2021/10/06	9	16.63	1	16.59	16.64	8	22,760	0.04%
2021/10/05	19.6	16.45	1	16.59	16.64	18.6	22,988	0.08%
2021/10/04	29.4	16.70	1	16.67	16.67	28.4	22,554	0.13%
2021/10/01	27.1	16.85	0	0.00	16.81	27.1	22,393	0.12%
2021/09/30	14.2	17.09	60	16.99	17.13	-45.8	21,602	-0.21%
2021/09/29	22.4	17.17	4	17.20	17.15	18.4	21,437	0.09%
2021/09/28	0	0.00	2	17.45	17.49	-2	21,207	-0.01%
2021/09/27	5	17.63	0	0.00	17.60	5	21,287	0.02%
2021/09/24	0.5	17.54	0	0.00	17.55	0.5	21,310	0.00%
2021/09/23	4	17.44	5	17.42	17.44	-1	21,757	0.00%
2021/09/22	18.3	17.29	0	0.00	17.32	18.3	22,061	0.08%
2021/09/17	1.5	17.66	0	0.00	17.64	1.5	21,532	0.01%
2021/09/16	5.2	17.49	2	17.53	17.52	3.2	21,742	0.01%
2021/09/14	2	17.68	0	0.00	17.70	2	21,868	0.01%
2021/09/13	2.1	17.64	0.7	17.67	17.63	1.4	22,074	0.01%
2021/09/09	1.4	17.50	0	0.00	17.54	1.4	22,477	0.01%
2021/09/08	0.5	17.54	20	17.62	17.53	-19.6	22,527	-0.09%
2021/09/07	0	0.00	1	17.72	17.75	-1	22,347	0.00%
2021/09/06	8	17.95	2	17.94	17.89	6	22,432	0.03%
2021/09/03	21.1	17.89	2	17.74	17.91	19.1	22,256	0.09%
2021/09/02	20.1	17.74	14.2	17.87	17.67	6	22,145	0.03%
2021/09/01	13.1	17.69	33	17.74	17.76	-19.9	21,852	-0.09%
2021/08/31	1	17.50	0	0.00	17.55	1	21,609	0.00%
2021/08/30	3.1	17.41	10	17.44	17.47	-6.9	21,793	-0.03%
2021/08/27	1.1	17.33	0	0.00	17.32	1.1	21,880	0.01%
2021/08/26	4.2	17.21	3	17.24	17.22	1.2	22,094	0.01%
2021/08/25	0.1	17.19	9	17.19	17.20	-8.9	22,174	-0.04%
2021/08/24	6.1	17.08	0	0.00	17.06	6.1	22,432	0.03%
2021/08/23	7	17.00	2	17.00	17.03	5	23,019	0.02%
2021/08/20	12.3	16.49	0	0.00	16.57	12.3	23,224	0.05%
2021/08/19	53.3	16.68	0	0.00	16.63	53.3	23,161	0.23%
2021/08/18	13.4	16.85	9	16.70	17.02	4.4	22,591	0.02%
2021/08/17	40.2	17.00	3	16.98	16.95	37.2	22,622	0.16%
2021/08/16	39.6	17.60	1	17.62	17.58	38.6	22,120	0.17%
2021/08/13	35.1	17.81	10	17.82	17.77	25.1	21,684	0.12%
2021/08/12	4.1	18.00	15	18.02	17.97	-10.9	21,271	-0.05%
2021/08/11	2	18.01	1	17.93	17.97	1	21,493	0.00%
2021/08/10	37	18.21	6	18.10	18.08	31	21,854	0.14%
2021/08/09	6.2	18.18	10	18.12	18.19	-3.8	22,606	-0.02%
2021/08/06	2.4	18.25	1	18.33	18.32	1.4	23,340	0.01%
2021/08/05	2	18.41	24	18.42	18.42	-22	24,703	-0.09%
2021/08/04	7.5	18.23	22	18.24	18.26	-14.5	26,878	-0.05%
2021/08/03	1	18.09	22	18.06	18.11	-21	27,787	-0.08%
2021/08/02	2	18.00	1	18.01	18.03	1	28,229	0.00%
2021/07/30	5	17.82	0	0.00	17.83	5	28,625	0.02%
2021/07/29	3	17.80	2	17.87	17.92	1	29,056	0.00%
2021/07/28	11	17.56	16	17.58	17.63	-5	29,856	-0.02%
2021/07/27	2	17.91	1	17.92	17.92	1	30,755	0.00%
2021/07/26	4	17.87	2	17.92	17.84	2	31,732	0.01%
2021/07/23	1	17.93	3	18.08	17.93	-2	32,699	-0.01%
2021/07/22	0.5	18.05	0	0.00	17.98	0.5	32,941	0.00%
2021/07/21	2	17.86	21	17.83	17.78	-19	33,388	-0.06%
2021/07/20	1	17.85	16	17.88	17.84	-15	34,570	-0.04%
2021/07/19	3	17.96	1	17.97	17.99	2	35,369	0.01%
2021/07/16	1.1	18.19	15	18.18	18.21	-13.9	35,712	-0.04%
2021/07/15	0	0.00	8	18.32	18.35	-8	35,881	-0.02%
2021/07/14	0	0.00	2	18.19	18.21	-2	35,831	-0.01%
2021/07/13	5	18.16	23	18.20	18.15	-18	35,605	-0.05%
2021/07/12	0	0.00	32	18.02	18.02	-32	35,526	-0.09%
2021/07/09	0	0.00	2	17.81	17.79	-2	35,343	-0.01%
2021/07/08	0.2	17.94	2	17.98	17.97	-1.8	36,069	-0.01%
2021/07/07	0	0.00	5	17.94	17.93	-5	36,338	-0.01%
2021/07/06	0	0.00	14	18.01	17.92	-14	36,675	-0.04%
2021/07/05	16.4	17.88	60	17.88	17.98	-43.6	37,057	-0.12%
2021/07/02	3	17.72	1	17.72	17.70	2	37,477	0.01%
2021/07/01	4	17.75	6	17.69	17.66	-2	37,841	-0.01%
2021/06/30	3	17.85	14	17.87	17.79	-11	38,713	-0.03%
2021/06/29	24	17.71	31	17.70	17.70	-7	38,556	-0.02%
2021/06/28	3	17.58	7	17.60	17.60	-4	38,680	-0.01%
2021/06/25	0	0.00	10	17.74	17.61	-10	39,399	-0.03%
2021/06/24	1	17.60	0	0.00	17.60	1	39,913	0.00%
2021/06/23	0	0.00	13	17.49	17.61	-13	40,412	-0.03%
2021/06/22	15	17.29	4	17.27	17.24	11	40,591	0.03%
2021/06/21	11	17.40	0	0.00	17.35	11	40,800	0.03%
2021/06/18	0.1	17.73	12	17.81	17.73	-11.9	40,703	-0.03%
2021/06/17	12	17.74	0	0.00	17.79	12	40,946	0.03%
2021/06/16	6	17.79	30	17.79	17.74	-24	41,523	-0.06%
2021/06/15	10.2	17.74	39	17.81	17.82	-28.8	42,004	-0.07%
2021/06/11	3	17.70	10	17.72	17.65	-7	42,195	-0.02%
2021/06/10	6	17.54	9	17.58	17.63	-3	42,239	-0.01%
2021/06/09	5.2	17.34	0	0.00	17.34	5.2	42,127	0.01%
2021/06/08	4.3	17.48	0	0.00	17.41	4.3	42,417	0.01%
2021/06/07	0	17.33	11	17.38	17.46	-11	42,875	-0.03%
2021/06/04	4	17.44	4	17.43	17.45	0	43,029	0.00%
2021/06/03	2	17.56	4	17.60	17.55	-2	44,013	0.00%
2021/06/02	7.1	17.52	4	17.45	17.45	3.1	44,728	0.01%
2021/06/01	3.3	17.66	1	17.65	17.62	2.3	45,561	0.01%
2021/05/31	0	0.00	32	17.55	17.62	-32	46,682	-0.07%
2021/05/28	3	17.28	2	17.33	17.34	1	46,531	0.00%
2021/05/27	5.1	17.04	0	0.00	17.13	5.1	47,240	0.01%
2021/05/26	13	17.22	12	17.22	17.21	1	49,168	0.00%
2021/05/25	59	17.15	19	17.22	17.28	40	49,583	0.08%
2021/05/24	6.5	16.78	6	16.84	16.92	0.5	50,173	0.00%
2021/05/21	1	16.79	4	16.79	16.85	-3	50,800	-0.01%
2021/05/20	4	16.67	1	16.59	16.55	3	51,218	0.01%
2021/05/19	3	16.78	0	0.00	16.73	3	51,988	0.01%
2021/05/18	6	16.64	20.1	16.77	16.90	-14.1	52,441	-0.03%
2021/05/17	20	16.06	69	16.05	16.11	-49	53,067	-0.09%
2021/05/14	42.3	16.42	8	16.56	16.38	34.3	52,867	0.06%
2021/05/13	50.5	16.25	37	16.25	16.22	13.5	52,768	0.03%
2021/05/12	102.3	16.48	77.2	16.47	16.47	25.1	52,031	0.05%	大買/
2021/05/11	55.1	17.24	16	17.24	17.22	39.1	50,898	0.08%
2021/05/10	13	17.71	6	17.71	17.70	7	50,899	0.01%
2021/05/07	9	17.96	14	17.89	18.04	-5	52,265	-0.01%
2021/05/06	20.2	17.62	12	17.59	17.65	8.2	53,493	0.02%
2021/05/05	69.5	17.57	3	17.67	17.48	66.5	54,278	0.12%
2021/05/04	38.1	17.68	9	17.68	17.76	29.1	56,203	0.05%
2021/05/03	12.5	18.14	6	18.09	18.00	6.5	59,360	0.01%
2021/04/29	1	18.59	26	18.63	18.60	-25	61,756	-0.04%
2021/04/28	9	18.34	3	18.32	18.35	6	62,654	0.01%
2021/04/27	14	18.40	15	18.46	18.37	-1	64,005	0.00%
2021/04/26	1.7	18.25	95	18.30	18.34	-93.3	64,712	-0.14%
2021/04/23	5	17.89	29	17.95	18.04	-24	64,353	-0.04%
2021/04/22	17.1	17.86	61.4	17.82	17.76	-44.3	64,900	-0.07%
2021/04/21	11.3	17.86	24	17.87	17.83	-12.7	65,398	-0.02%
2021/04/20	3	17.89	12	17.90	17.96	-9	65,929	-0.01%
2021/04/19	10.3	17.91	5	17.90	17.89	5.3	67,508	0.01%
2021/04/16	31	17.98	6	17.90	17.96	25	68,449	0.04%
2021/04/15	11.1	17.82	7	17.80	17.90	4.1	68,634	0.01%
2021/04/14	13.4	17.64	12	17.73	17.78	1.4	68,739	0.00%
2021/04/13	2.1	17.79	8	17.94	17.76	-5.9	68,907	-0.01%
2021/04/12	5	17.89	6	17.91	17.84	-1	69,033	0.00%
2021/04/09	13	18.08	19	18.04	18.01	-6	69,125	-0.01%
2021/04/08	3	18.02	42	18.07	18.15	-39	68,801	-0.06%
2021/04/07	7.2	17.91	16	17.99	17.99	-8.8	67,971	-0.01%
2021/04/06	50.1	17.96	41	17.96	17.96	9.1	67,655	0.01%
2021/04/01	23	17.76	13	17.70	17.71	10	66,875	0.01%
2021/03/31	32	17.80	125	17.81	17.70	-93	66,834	-0.14%	大賣/
2021/03/30	12	17.77	155	17.81	17.87	-143	66,445	-0.22%	大賣/鉅額交易
2021/03/29	5.2	17.77	4	17.74	17.70	1.2	65,761	0.00%
2021/03/26	0	0.00	21	17.54	17.56	-21	65,339	-0.03%
2021/03/25	11	17.26	9	17.35	17.35	2	65,050	0.00%
2021/03/24	25.2	17.26	11	17.27	17.27	14.2	64,893	0.02%
2021/03/23	11	17.51	6	17.58	17.41	5	64,779	0.01%
2021/03/22	11	17.28	6	17.38	17.40	5	64,984	0.01%
2021/03/19	11.4	17.33	7	17.35	17.33	4.4	66,058	0.01%
2021/03/18	10	17.61	4	17.65	17.57	6	67,552	0.01%
2021/03/17	4.2	17.50	97	17.51	17.44	-92.8	70,413	-0.13%
2021/03/16	28.4	17.45	6	17.43	17.46	22.4	72,674	0.03%
2021/03/15	20.2	17.35	12	17.37	17.37	8.2	73,466	0.01%
2021/03/12	14	17.39	2	17.45	17.39	12	74,352	0.02%
2021/03/11	19	17.22	50	17.28	17.32	-31	75,143	-0.04%
2021/03/10	13.3	16.98	12	17.00	16.94	1.3	75,751	0.00%
2021/03/09	98.2	16.84	29	16.88	16.93	69.2	76,478	0.09%
2021/03/08	84.1	17.09	25	17.07	17.00	59.1	76,493	0.08%
2021/03/05	46.6	17.04	20	17.09	17.09	26.6	76,700	0.03%
2021/03/04	38.6	17.26	9	17.28	17.20	29.6	76,767	0.04%
2021/03/03	16.1	17.36	10	17.50	17.58	6.1	76,449	0.01%
2021/03/02	33.3	17.51	12	17.58	17.35	21.3	77,252	0.03%
2021/02/26	187.1	17.56	12	17.56	17.54	175.1	77,405	0.23%	大買/鉅額交易
2021/02/25	12.1	17.92	9	17.98	17.95	3.1	76,157	0.00%
2021/02/24	20.1	17.84	106	17.96	17.79	-85.9	76,938	-0.11%	大賣/
2021/02/23	196.5	17.98	264	17.93	18.00	-67.5	77,011	-0.09%	大買/大賣/
2021/02/22	103.3	18.27	16	18.26	18.08	87.3	77,427	0.11%	大買/
2021/02/19	12	17.96	10	17.98	18.04	2	78,003	0.00%
2021/02/18	12.2	18.14	13	18.14	18.17	-0.8	78,249	0.00%
2021/02/17	19.1	18.20	133	18.14	18.13	-113.9	78,754	-0.14%	大賣/鉅額交易
2021/02/05	15.3	17.65	110	17.60	17.61	-94.7	78,509	-0.12%	大賣/
2021/02/04	20	17.42	8	17.48	17.46	12	78,852	0.02%
2021/02/03	16.2	17.74	51.3	17.62	17.62	-35.1	79,568	-0.04%
2021/02/02	65	17.60	38	17.59	17.55	27	80,301	0.03%
2021/02/01	34.3	16.83	45	16.99	17.13	-10.7	80,067	-0.01%
2021/01/29	147.1	17.09	21	17.06	16.83	126.1	80,013	0.16%	大買/鉅額交易
2021/01/28	123	17.22	56	17.26	17.16	67	78,716	0.09%	大買/
2021/01/27	81.2	17.63	37	17.55	17.61	44.2	77,716	0.06%
2021/01/26	114	17.72	40	17.56	17.51	74	77,631	0.10%	大買/
2021/01/25	191.8	17.93	55.2	17.90	17.90	136.6	74,619	0.18%	大買/鉅額交易
2021/01/22	282.2	18.27	49	18.34	18.50	233.2	68,426	0.34%	大買/鉅額交易
2021/01/21	58	17.87	78	17.93	18.00	-20	63,601	-0.03%
2021/01/20	86.3	17.51	5.7	17.47	17.39	80.6	61,628	0.13%
2021/01/19	69.6	17.23	20	17.27	17.38	49.6	60,022	0.08%
2021/01/18	43.1	16.84	11	16.88	16.93	32.1	59,041	0.05%
2021/01/15	62.2	17.07	9	17.11	17.01	53.2	58,861	0.09%
2021/01/14	19.1	17.02	67.2	17.06	17.01	-48.1	57,342	-0.08%
2021/01/13	9	16.80	30	16.84	16.91	-21	56,934	-0.04%
2021/01/12	166.7	16.75	8	16.70	16.55	158.7	56,808	0.28%	大買/鉅額交易
2021/01/11	50.4	16.79	11	16.99	17.23	39.4	53,809	0.07%
2021/01/08	7	16.31	8	16.29	16.43	-1	52,386	0.00%
2021/01/07	12.1	16.03	3	16.07	16.12	9.1	52,688	0.02%
2021/01/06	16	16.04	111	16.02	15.85	-95	53,630	-0.18%	大賣/
2021/01/05	10	15.72	21	15.72	15.77	-11	52,877	-0.02%
2021/01/04	3	15.60	57	15.61	15.61	-54	53,579	-0.10%
2020/12/31	1	15.23	4	15.22	15.25	-3	54,191	-0.01%
2020/12/30	0	0.00	3	15.09	15.17	-3	56,374	-0.01%
2020/12/29	0	0.00	12	15.09	15.08	-12	59,253	-0.02%
2020/12/28	2	15.10	2	15.05	15.12	0	62,505	0.00%
2020/12/25	8	14.98	2	14.93	14.97	6	66,196	0.01%
2020/12/24	0	0.00	1	14.89	14.88	-1	70,374	0.00%
2020/12/23	2	14.82	3	14.80	14.85	-1	76,469	0.00%
2020/12/22	5	14.86	2	14.90	14.76	3	83,657	0.00%
2020/12/21	14	14.78	10	14.80	14.90	4	90,538	0.00%
2020/12/18	27	14.89	10	14.88	14.84	17	100,035	0.02%
2020/12/17	13.4	14.87	0	0.00	14.87	13.4	112,824	0.01%
2020/12/16	78	14.85	0	0.00	14.85	78	130,406	0.06%
2020/12/15	32.6	14.75	35	14.70	14.67	-2.4	153,437	0.00%
2020/12/14	53.3	14.86	18	14.87	14.83	35.3	173,134	0.02%
2020/12/11	172.5	15.07	2	15.04	15.02	170.5	191,121	0.09%	大買/鉅額交易
2020/12/10	224.2	15.30	0	0.00	15.30	224.2	167,046	0.13%	大買/鉅額交易