國泰台灣5G+ (00881)-元大-永和券商分點個股進出

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
20.94
漲跌
▲0.12
漲幅
+0.58%
成交量
5,619張
產業
上市
950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-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和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
2024/05/02	0	0.00	26	20.75	20.82	-26	15,747	-0.17%
2024/04/29	1	21.00	3	21.00	21.04	-2	15,798	-0.01%
2024/04/25	4	20.41	0	0.00	20.37	4	15,916	0.03%
2024/04/24	0	0.00	2	20.74	20.77	-2	15,937	-0.01%
2024/04/23	0	0.00	1	20.00	19.95	-1	16,085	-0.01%
2024/04/22	1	19.71	6	19.91	19.71	-5	16,494	-0.03%
2024/04/19	15	20.05	1	20.18	20.01	14	16,563	0.08%
2024/04/17	0	0.00	1	20.85	20.86	-1	16,369	-0.01%
2024/04/16	14	20.51	1	20.50	20.65	13	16,335	0.08%
2024/04/15	4	21.49	0	0.00	21.29	4	16,121	0.02%
2024/04/12	2	21.78	0	0.00	21.79	2	16,083	0.01%
2024/04/11	2	21.82	0	0.00	21.79	2	16,090	0.01%
2024/04/10	2	21.96	10	21.97	21.94	-8	16,169	-0.05%
2024/04/09	0.1	21.76	5	21.89	21.98	-4.9	16,329	-0.03%
2024/04/08	0	0.00	10	21.71	21.68	-10	16,286	-0.06%
2024/04/03	0	0.00	1	21.50	21.66	-1	16,371	-0.01%
2024/04/01	0	0.00	5	21.46	21.33	-5	16,531	-0.03%
2024/03/29	0	0.00	1	21.50	21.46	-1	16,564	-0.01%
2024/03/27	0	0.00	1	21.25	21.25	-1	16,598	-0.01%
2024/03/26	0	0.00	10.2	21.27	21.06	-10.2	16,488	-0.06%
2024/03/25	0	0.00	5	21.28	21.24	-5	16,705	-0.03%
2024/03/22	1	21.29	3	21.26	21.34	-2	16,687	-0.01%
2024/03/21	0	0.00	11.1	21.07	21.20	-11.1	16,547	-0.07%
2024/03/20	0	0.00	5	20.87	20.68	-5	16,371	-0.03%
2024/03/19	5	20.80	0	20.81	20.83	5	16,663	0.03%
2024/03/18	0	0.00	40.4	20.60	20.79	-40.4	16,596	-0.24%
2024/03/15	1	20.52	11	20.46	20.42	-10	16,421	-0.06%
2024/03/14	1.1	20.39	11	20.39	20.43	-9.9	16,176	-0.06%
2024/03/12	0	0.00	4	20.46	20.70	-4	15,891	-0.03%
2024/03/11	2	20.35	3.6	20.33	20.36	-1.6	15,764	-0.01%
2024/03/08	0	0.00	18	20.54	20.42	-18	15,625	-0.12%
2024/03/07	1	20.33	41	20.30	20.30	-40	15,092	-0.27%
2024/03/06	1.1	19.90	17.3	19.89	19.99	-16.2	14,767	-0.11%
2024/03/05	13	19.75	7.3	19.79	19.78	5.7	14,537	0.04%
2024/03/04	1	19.37	30.4	19.39	19.59	-29.4	14,383	-0.20%
2024/03/01	0	0.00	2	19.12	19.09	-2	14,042	-0.01%
2024/02/29	0	0.00	2	19.07	19.17	-2	13,947	-0.01%
2024/02/27	3	19.10	1	19.12	19.16	2	13,803	0.01%
2024/02/26	14	19.20	1	19.16	19.26	13	13,672	0.10%
2024/02/23	1	19.10	10	19.18	19.15	-9	13,501	-0.07%
2024/02/22	1	18.96	231	18.90	18.97	-230	13,346	-1.72%	大賣/鉅額交易
2024/02/21	13	18.72	0	0.00	18.71	13	13,128	0.10%
2024/02/20	8	18.82	8	18.82	18.83	0	13,257	0.00%
2024/02/19	2	18.64	1	18.66	18.65	1	13,171	0.01%
2024/02/16	1.1	18.72	27	18.81	18.70	-25.9	13,254	-0.20%
2024/02/15	26.1	18.87	82.3	18.83	18.81	-56.2	13,225	-0.42%
2024/02/05	0	0.00	1	18.10	18.11	-1	12,711	-0.01%
2024/02/02	1	17.98	2	18.00	18.00	-1	12,531	-0.01%
2024/02/01	1	17.81	5	17.79	17.86	-4	12,557	-0.03%
2024/01/31	4	17.96	5	17.93	17.92	-1	12,578	-0.01%
2024/01/30	0	0.00	3	18.13	18.15	-3	12,548	-0.02%
2024/01/29	5	18.05	27	18.04	18.06	-22	12,426	-0.18%
2024/01/26	0	0.00	10	17.95	17.94	-10	12,251	-0.08%
2024/01/25	6	18.04	15	18.01	18.02	-9	12,232	-0.07%
2024/01/22	2	17.85	27.2	17.86	17.82	-25.2	11,849	-0.21%
2024/01/19	0	17.41	1	17.57	17.57	-1	11,772	-0.01%
2024/01/18	18.2	16.99	1	17.07	17.01	17.2	11,561	0.15%
2024/01/17	115.1	17.09	3	17.15	16.97	112.1	11,465	0.98%	大買/鉅額交易
2024/01/16	115	17.94	10	18.02	17.94	105	11,181	0.94%	大買/鉅額交易
2024/01/15	15	18.11	1.1	18.14	18.10	13.9	10,772	0.13%
2024/01/12	0.1	18.03	0	0.00	18.01	0.1	10,652	0.00%
2024/01/10	23	17.92	0	0.00	17.90	23	10,527	0.22%
2024/01/09	19	18.01	0	0.00	17.96	19	10,434	0.18%
2024/01/08	10	17.96	1	17.96	17.95	9	10,398	0.09%
2024/01/05	34	18.00	0	0.00	17.91	34	10,305	0.33%
2024/01/04	51.1	18.01	0	0.00	17.97	51.1	10,228	0.50%
2024/01/03	6.1	18.00	4	18.08	17.98	2.1	10,211	0.02%
2024/01/02	0	18.30	0	0.00	18.29	0	9,927	0.00%
2023/12/29	1	18.46	24	18.50	18.52	-23	9,874	-0.23%
2023/12/28	1	18.55	3.1	18.51	18.46	-2.1	9,752	-0.02%
2023/12/27	0	0.00	6	18.45	18.49	-6	9,703	-0.06%
2023/12/26	0	0.00	30	18.25	18.26	-30	9,420	-0.32%
2023/12/25	0	0.00	17	18.15	18.14	-17	9,260	-0.18%
2023/12/22	0	0.00	7	18.04	18.04	-7	8,975	-0.08%
2023/12/21	2	17.89	28.1	17.87	17.95	-26.1	8,802	-0.30%
2023/12/20	3	18.09	6	18.06	18.05	-3	8,759	-0.03%
2023/12/19	4	17.94	2	17.90	17.98	2	8,430	0.02%
2023/12/18	2	17.96	3	18.03	18.03	-1	8,501	-0.01%
2023/12/15	0	0.00	7	18.11	18.03	-7	8,414	-0.08%
2023/12/14	1	18.00	31	18.00	18.01	-30	8,222	-0.36%
2023/12/13	4	17.73	11	17.76	17.78	-7	7,749	-0.09%
2023/12/12	2	17.64	5	17.75	17.65	-3	7,757	-0.04%
2023/12/11	2	17.64	1	17.63	17.62	1	7,795	0.01%
2023/12/07	5	17.53	1	17.56	17.49	4	7,781	0.05%
2023/12/06	0	0.00	10	17.58	17.55	-10	7,854	-0.13%
2023/12/05	0.1	17.48	0	0.00	17.50	0.1	7,818	0.00%
2023/12/04	0	0.00	1	17.70	17.63	-1	7,763	-0.01%
2023/11/30	0	0.00	3	17.68	17.69	-3	7,820	-0.04%
2023/11/29	0	0.00	1	17.68	17.66	-1	7,839	-0.01%
2023/11/27	2.1	17.53	44	17.50	17.46	-41.9	7,657	-0.55%
2023/11/22	0	0.00	6.4	17.67	17.67	-6.4	7,594	-0.08%
2023/11/21	3	17.80	5	17.78	17.79	-2	7,633	-0.03%
2023/11/20	2	17.54	0	0.00	17.58	2	7,513	0.03%
2023/11/17	0	0.00	171	17.55	17.53	-171	7,461	-2.29%	大賣/鉅額交易
2023/11/16	0	0.00	10	17.51	17.44	-10	7,268	-0.14%
2023/11/15	0	0.00	11	17.59	17.46	-11	7,226	-0.15%
2023/11/14	0	0.00	9	17.34	17.33	-9	7,237	-0.12%
2023/11/13	0	0.00	13	17.33	17.28	-13	7,225	-0.18%
2023/11/09	0.1	17.12	1	17.15	17.18	-0.9	7,271	-0.01%
2023/11/08	0	0.00	6	17.13	17.13	-6	7,323	-0.08%
2023/11/07	0.1	16.95	0	0.00	16.99	0.1	7,284	0.00%
2023/11/06	0	0.00	1	17.05	16.98	-1	7,417	-0.01%
2023/11/03	0	0.00	46	16.78	16.79	-46	7,365	-0.62%
2023/11/02	0	0.00	2	16.64	16.71	-2	7,439	-0.03%
2023/11/01	0	0.00	2	16.27	16.28	-2	7,484	-0.03%
2023/10/31	0.4	16.40	0	0.00	16.22	0.4	7,611	0.01%
2023/10/27	1.6	16.36	0	0.00	16.35	1.6	8,009	0.02%
2023/10/26	5	16.38	0	0.00	16.36	5	8,241	0.06%
2023/10/24	4.1	16.52	0.1	16.72	16.67	4	8,648	0.05%
2023/10/23	0.1	16.67	6	16.70	16.63	-5.9	8,708	-0.07%
2023/10/20	0	0.00	1	16.87	16.86	-1	9,136	-0.01%
2023/10/18	0.1	16.90	0	0.00	16.82	0.1	9,258	0.00%
2023/10/17	0	0.00	2	17.27	17.10	-2	9,237	-0.02%
2023/10/16	0.2	17.13	0	0.00	17.13	0.2	9,450	0.00%
2023/10/12	0	0.00	12	17.25	17.28	-12	9,979	-0.12%
2023/10/11	0.1	17.21	3	17.35	17.21	-2.9	10,485	-0.03%
2023/10/06	3	17.12	9	17.12	17.09	-6	11,075	-0.05%
2023/10/05	0	0.00	0.1	17.04	17.03	-0.1	11,359	0.00%
2023/10/04	3	16.79	2	16.73	16.83	1	11,467	0.01%
2023/10/03	0.1	17.03	7	17.05	16.95	-6.9	11,522	-0.06%
2023/10/02	0	0.00	0.3	17.07	17.05	-0.3	11,625	0.00%
2023/09/28	1	16.66	1	16.79	16.71	0	11,666	0.00%
2023/09/26	1.9	16.65	0	0.00	16.58	1.9	12,185	0.02%
2023/09/25	0	0.00	11	16.79	16.81	-11	12,400	-0.09%
2023/09/22	2	16.53	90	16.60	16.65	-88	12,465	-0.71%
2023/09/21	33.1	16.64	2	16.62	16.61	31.1	12,518	0.25%
2023/09/20	4.2	16.89	0	0.00	16.85	4.2	12,469	0.03%
2023/09/19	0	0.00	5	17.07	16.98	-5	12,578	-0.04%
2023/09/18	0.2	17.12	0	0.00	17.06	0.2	12,658	0.00%
2023/09/15	9	17.28	5	17.27	17.28	4	12,841	0.03%
2023/09/14	0	0.00	13	17.10	17.14	-13	12,844	-0.10%
2023/09/13	2	16.90	5	16.85	16.86	-3	13,021	-0.02%
2023/09/12	4	16.82	0	0.00	16.89	4	13,210	0.03%
2023/09/11	2.3	16.71	1.5	16.76	16.70	0.8	13,595	0.01%
2023/09/08	3	16.91	1	16.88	16.90	2	13,902	0.01%
2023/09/06	2.1	17.20	8	17.22	17.18	-5.9	14,850	-0.04%
2023/09/05	3	17.12	2	17.09	17.16	1	14,939	0.01%
2023/09/04	2	17.01	4	17.05	17.12	-2	15,050	-0.01%
2023/09/01	1	17.01	4	17.01	17.01	-3	15,303	-0.02%
2023/08/31	4	17.07	0	0.00	17.07	4	15,420	0.03%
2023/08/30	1	17.09	11	17.16	17.09	-10	15,533	-0.06%
2023/08/29	1.5	16.95	2.2	16.94	16.99	-0.7	15,816	0.00%
2023/08/28	1	16.95	0.1	16.94	16.92	0.9	15,857	0.01%
2023/08/25	7.8	16.97	2	16.92	16.88	5.8	15,972	0.04%
2023/08/24	5.1	17.23	16	17.37	17.33	-11	16,169	-0.07%
2023/08/23	0	0.00	15	16.92	17.02	-15	16,323	-0.09%
2023/08/22	5	16.89	5.9	16.93	16.87	-0.9	16,954	-0.01%
2023/08/18	25	16.77	0.3	16.92	16.79	24.7	17,212	0.14%
2023/08/17	0	0.00	1	16.82	17.02	-1	17,062	-0.01%
2023/08/16	2	16.87	3	16.88	16.92	-1	16,979	-0.01%
2023/08/15	0	0.00	2	17.33	17.25	-2	17,041	-0.01%
2023/08/14	1	17.15	0	0.00	17.12	1	17,114	0.01%
2023/08/11	1	17.34	0.5	17.27	17.23	0.5	17,097	0.00%
2023/08/09	0.2	17.58	1	17.56	17.55	-0.8	16,913	0.00%
2023/08/08	5	17.60	0	0.00	17.62	5	16,904	0.03%
2023/08/07	17	17.71	0	0.00	17.76	17	16,812	0.10%
2023/08/04	3	17.36	316	17.42	17.44	-313	16,742	-1.87%	大賣/鉅額交易
2023/08/02	28.7	17.66	20	17.83	17.47	8.7	16,610	0.05%
2023/08/01	9	17.80	7	17.96	17.92	2	16,399	0.01%
2023/07/31	15	17.83	44	18.24	17.84	-29	16,247	-0.18%
2023/07/28	0	0.00	13	17.88	18.06	-13	15,908	-0.08%
2023/07/27	10	18.06	25	17.98	17.92	-15	15,626	-0.10%
2023/07/26	2	17.93	25.3	18.01	17.91	-23.3	15,393	-0.15%
2023/07/25	1	18.07	20	18.07	17.98	-19	15,259	-0.12%
2023/07/24	1	17.81	31	17.80	17.88	-30	14,764	-0.20%
2023/07/21	4	17.43	21	17.56	17.65	-17	14,599	-0.12%
2023/07/20	5	17.73	7	17.70	17.73	-2	14,612	-0.01%
2023/07/19	12.1	17.87	2	17.92	17.68	10.1	14,575	0.07%
2023/07/18	0	0.00	28	17.97	17.90	-28	14,455	-0.19%
2023/07/17	0	0.00	19.5	17.86	17.85	-19.5	14,178	-0.14%
2023/07/14	1	17.75	18.5	17.77	17.83	-17.5	13,975	-0.13%
2023/07/13	7	17.71	11	17.75	17.59	-4	13,456	-0.03%
2023/07/12	7	17.28	10	17.28	17.31	-3	12,792	-0.02%
2023/07/11	0	0.00	9	17.07	17.11	-9	12,509	-0.07%
2023/07/07	0.3	16.80	0	0.00	16.84	0.3	12,416	0.00%
2023/07/06	3.5	17.04	0	0.00	16.93	3.5	12,291	0.03%
2023/07/05	0	0.00	3	17.19	17.22	-3	12,159	-0.02%
2023/07/04	0.1	17.13	38.5	17.28	17.30	-38.4	12,128	-0.32%
2023/07/03	0	0.00	6	17.08	17.08	-6	11,735	-0.05%
2023/06/30	2.4	16.70	10	16.75	16.82	-7.6	11,574	-0.07%
2023/06/29	1	16.93	10	16.90	16.76	-9	11,565	-0.08%
2023/06/27	5	16.73	1	16.69	16.67	4	11,457	0.03%
2023/06/26	3	16.77	6	16.83	16.82	-3	11,363	-0.03%
2023/06/21	4	16.93	2	16.95	16.98	2	11,469	0.02%
2023/06/20	0.2	16.98	0	0.00	16.96	0.2	11,398	0.00%
2023/06/19	2	17.10	3	17.06	17.11	-1	11,412	-0.01%
2023/06/16	6	17.07	7	17.00	17.05	-1	11,176	-0.01%
2023/06/15	0	17.11	7	17.09	17.11	-7	10,985	-0.06%
2023/06/14	4	16.94	5	16.95	16.97	-1	10,657	-0.01%
2023/06/13	0.2	16.89	32	16.88	16.92	-31.8	10,349	-0.31%
2023/06/12	1	16.43	2	16.53	16.51	-1	9,615	-0.01%
2023/06/09	1	16.36	17.1	16.31	16.37	-16.1	9,423	-0.17%
2023/06/08	6	16.20	2	16.15	16.17	4	9,368	0.04%
2023/06/07	1	16.37	3	16.36	16.38	-2	9,343	-0.02%
2023/06/06	0	0.00	3	16.17	16.15	-3	9,051	-0.03%
2023/06/05	1	16.19	12	16.20	16.13	-11	9,032	-0.12%
2023/06/02	0	0.00	6	16.14	16.18	-6	9,094	-0.07%
2023/06/01	0.1	16.00	3	16.00	16.01	-2.9	9,022	-0.03%
2023/05/31	0	0.00	1	16.04	16.13	-1	9,047	-0.01%
2023/05/30	0	0.00	5	16.16	16.18	-5	8,949	-0.06%
2023/05/29	0	16.09	6	16.13	16.12	-6	8,793	-0.07%
2023/05/26	0	0.00	5	15.88	15.91	-5	8,459	-0.06%
2023/05/25	1	15.49	2.4	15.42	15.50	-1.4	7,882	-0.02%
2023/05/23	1	15.26	2	15.30	15.27	-1	7,618	-0.01%
2023/05/22	0	0.00	2	15.25	15.24	-2	7,626	-0.03%
2023/05/19	0	0.00	45	15.27	15.28	-45	7,650	-0.59%
2023/05/18	0	0.00	28	15.22	15.20	-28	7,519	-0.37%
2023/05/17	0.1	15.00	70	15.05	15.05	-69.9	7,458	-0.94%
2023/05/16	0.2	14.86	12	14.87	14.89	-11.8	7,397	-0.16%
2023/05/12	2	14.73	0	0.00	14.80	2	7,488	0.03%
2023/05/11	7	14.81	5	14.89	14.79	2	7,506	0.03%
2023/05/10	3	14.89	0	0.00	14.88	3	7,696	0.04%
2023/05/09	1	14.98	2	15.02	15.01	-1	7,685	-0.01%
2023/05/08	0.2	15.01	4	15.03	15.00	-3.8	7,741	-0.05%
2023/05/05	0	0.00	8	14.88	14.88	-8	7,789	-0.10%
2023/05/04	0.1	14.86	24	14.82	14.86	-24	7,939	-0.30%
2023/05/03	0	0.00	2	14.82	14.83	-2	8,024	-0.02%
2023/05/02	3	14.84	2	14.88	14.85	1	8,105	0.01%
2023/04/28	23	14.78	0	0.00	14.79	23	8,332	0.28%
2023/04/27	0.1	14.60	3	14.63	14.60	-2.9	8,397	-0.03%
2023/04/26	6.1	14.47	0	0.00	14.52	6.1	8,493	0.07%
2023/04/25	10	14.71	0	0.00	14.57	10	8,517	0.12%
2023/04/24	1	14.85	0	0.00	14.86	1	8,363	0.01%
2023/04/21	2.1	14.92	4	14.91	14.88	-1.9	8,340	-0.02%
2023/04/20	2	14.97	0	0.00	14.98	2	8,322	0.02%
2023/04/19	3	15.00	1	15.03	15.01	2	8,376	0.02%
2023/04/18	2	15.08	0	0.00	15.09	2	8,312	0.02%
2023/04/17	1	15.13	0	0.00	15.15	1	8,285	0.01%
2023/04/14	3	15.20	0	0.00	15.22	3	8,273	0.04%
2023/04/13	1.5	15.14	0	0.00	15.10	1.5	8,251	0.02%
2023/04/12	0	0.00	1	15.23	15.23	-1	8,137	-0.01%
2023/04/11	1	15.31	5	15.28	15.25	-4	8,104	-0.05%
2023/04/07	1	15.29	0.2	15.25	15.24	0.9	8,165	0.01%
2023/04/06	1.1	15.21	0	0.00	15.24	1.1	8,107	0.01%
2023/03/31	0.1	15.41	41	15.45	15.38	-41	8,098	-0.51%
2023/03/30	0	0.00	2	15.30	15.32	-2	8,008	-0.02%
2023/03/29	4	15.14	0	0.00	15.17	4	7,945	0.05%
2023/03/28	2	15.23	0	0.00	15.16	2	8,007	0.02%
2023/03/27	2	15.37	0	0.00	15.33	2	7,964	0.03%
2023/03/24	5	15.41	45	15.45	15.47	-40	8,071	-0.50%
2023/03/23	0	0.00	10	15.34	15.34	-10	7,919	-0.13%
2023/03/22	0	0.00	7	15.21	15.24	-7	7,785	-0.09%
2023/03/21	3	15.00	0	0.00	15.01	3	7,628	0.04%
2023/03/17	1	14.96	0	0.00	14.97	1	7,617	0.01%
2023/03/16	1	14.70	3	14.80	14.74	-2	7,577	-0.03%
2023/03/15	0	0.00	7	14.82	14.77	-7	7,551	-0.09%
2023/03/14	4.2	14.74	0	0.00	14.75	4.2	7,566	0.06%
2023/03/13	4	14.88	4.3	14.87	14.93	-0.3	7,571	0.00%
2023/03/10	2.1	14.89	0	0.00	14.87	2.1	7,480	0.03%
2023/03/09	20	15.13	0	0.00	15.13	20	7,573	0.26%
2023/03/08	0	0.00	1	15.14	15.15	-1	7,596	-0.01%
2023/03/07	1.1	15.26	29	15.21	15.25	-27.9	7,514	-0.37%
2023/03/06	8.2	15.09	29	15.08	15.12	-20.8	7,416	-0.28%
2023/03/03	0	0.00	17	14.99	14.92	-17	7,237	-0.23%
2023/03/02	4	14.80	5	14.90	14.90	-1	7,254	-0.01%
2023/03/01	1	14.85	6.1	14.85	14.93	-5.1	7,229	-0.07%
2023/02/24	3.5	14.72	0	0.00	14.70	3.5	7,110	0.05%
2023/02/23	4.1	14.82	0	0.00	14.84	4.1	7,099	0.06%
2023/02/22	2.1	14.59	0	0.00	14.61	2.1	7,134	0.03%
2023/02/21	1.3	14.76	0	0.00	14.81	1.3	7,183	0.02%
2023/02/20	0	14.78	20	14.78	14.76	-20	7,433	-0.27%
2023/02/17	3	14.71	0	0.00	14.74	3	7,692	0.04%
2023/02/15	3.5	14.78	0	0.00	14.71	3.5	8,110	0.04%
2023/02/14	1	14.98	0	0.00	14.97	1	8,036	0.01%
2023/02/13	1	14.85	0	0.00	14.87	1	8,117	0.01%
2023/02/10	0	0.00	20	14.97	14.97	-20	8,122	-0.25%
2023/02/09	0	0.00	3	14.92	14.96	-3	8,128	-0.04%
2023/02/08	0.2	14.90	20	14.93	14.94	-19.8	8,122	-0.24%
2023/02/07	0.2	14.70	0	0.00	14.66	0.2	8,011	0.00%
2023/02/06	1	14.75	0	0.00	14.70	1	8,017	0.01%
2023/02/03	0.2	14.86	2	14.93	14.88	-1.8	8,007	-0.02%
2023/02/02	1	14.86	8	14.85	14.88	-7	7,940	-0.09%
2023/02/01	10	14.63	0	0.00	14.64	10	7,786	0.13%
2023/01/31	63.1	14.67	18	14.66	14.53	45.1	7,746	0.58%
2023/01/30	41	14.67	4	14.61	14.67	37	7,726	0.48%
2023/01/17	81	14.43	2	14.40	14.41	79	7,756	1.02%
2023/01/16	7	14.46	1	14.43	14.40	6	7,755	0.08%
2023/01/13	13.1	14.40	2	14.40	14.34	11.1	7,786	0.14%
2023/01/11	0	0.00	8	14.35	14.34	-8	7,960	-0.10%
2023/01/10	2	14.31	5	14.33	14.33	-3	8,051	-0.04%
2023/01/09	0	0.00	9	14.15	14.23	-9	8,198	-0.11%
2023/01/06	4.2	13.83	7	13.79	13.83	-2.8	8,176	-0.03%
2023/01/05	1	13.68	1	13.75	13.66	0	8,299	0.00%
2023/01/03	2	13.40	0	0.00	13.67	2	8,789	0.02%
2022/12/29	0	0.00	2	13.48	13.48	-2	8,962	-0.02%
2022/12/28	11.2	13.53	2	13.46	13.50	9.2	9,133	0.10%
2022/12/27	2.2	13.78	0	0.00	13.74	2.2	9,196	0.02%
2022/12/26	0	0.00	3	13.68	13.68	-3	9,320	-0.03%
2022/12/23	1	13.62	0	0.00	13.67	1	9,553	0.01%
2022/12/21	0.1	13.74	0	0.00	13.69	0.1	10,201	0.00%
2022/12/20	6.1	13.87	2	13.86	13.68	4.1	10,374	0.04%
2022/12/19	21	13.92	0.4	14.00	13.96	20.6	10,768	0.19%
2022/12/16	12	13.99	0	0.00	14.03	12	11,049	0.11%
2022/12/15	2	14.20	0	0.00	14.26	2	11,061	0.02%
2022/12/14	0	0.00	5	14.27	14.33	-5	11,089	-0.05%
2022/12/12	2	14.10	0	0.00	14.18	2	11,188	0.02%
2022/12/09	0.1	14.30	4	14.28	14.29	-3.9	11,365	-0.03%
2022/12/08	4	14.08	0	0.00	14.10	4	11,352	0.04%
2022/12/07	50	14.38	0	0.00	14.25	50	11,458	0.44%
2022/12/06	3.1	14.51	0	0.00	14.42	3.1	11,445	0.03%
2022/12/05	1.2	14.79	10	14.77	14.69	-8.8	11,618	-0.08%
2022/12/02	1	14.70	1	14.66	14.67	0	11,739	0.00%
2022/12/01	52	14.69	4	14.78	14.69	48	11,906	0.40%
2022/11/30	0	0.00	1	14.42	14.45	-1	11,773	-0.01%
2022/11/29	2	14.20	1	14.30	14.29	1	11,888	0.01%
2022/11/28	3.5	14.25	0	0.00	14.24	3.5	12,067	0.03%
2022/11/25	1	14.50	2	14.50	14.49	-1	12,322	-0.01%
2022/11/24	1	14.54	29	14.47	14.53	-28	12,330	-0.23%
2022/11/23	1	14.39	0	0.00	14.34	1	12,294	0.01%
2022/11/22	5	14.21	2	14.24	14.32	3	12,550	0.02%
2022/11/21	13	14.32	22	14.32	14.26	-9	12,575	-0.07%
2022/11/18	7	14.39	31	14.56	14.34	-24	12,568	-0.19%
2022/11/17	22	14.26	223	14.25	14.40	-201	12,549	-1.60%	大賣/鉅額交易
2022/11/16	11	14.38	7	14.36	14.36	4	12,512	0.03%
2022/11/15	92	14.30	36	14.15	14.33	56	12,365	0.45%
2022/11/14	6.2	13.83	10	13.87	13.86	-3.9	12,084	-0.03%
2022/11/11	131	13.75	137	13.71	13.74	-6	12,025	-0.05%	大買/大賣/
2022/11/10	0	0.00	0.1	13.17	13.15	-0.1	11,709	0.00%
2022/11/09	0	0.00	6	13.12	13.23	-6	11,775	-0.05%
2022/11/08	124	12.91	5	12.90	12.84	119	11,803	1.01%	大買/鉅額交易
2022/11/07	1.2	12.74	0	0.00	12.76	1.2	11,873	0.01%
2022/11/04	1	12.45	0	0.00	12.58	1	11,880	0.01%
2022/11/03	1	12.54	0.1	12.54	12.56	0.9	11,927	0.01%
2022/11/02	0.2	12.64	10	12.64	12.66	-9.8	11,923	-0.08%
2022/11/01	0.1	12.60	0	0.00	12.57	0.1	11,987	0.00%
2022/10/28	2.5	12.31	0	0.00	12.30	2.5	12,211	0.02%
2022/10/27	1.3	12.43	0	0.00	12.46	1.3	12,256	0.01%
2022/10/26	10	12.25	37	12.27	12.29	-27	12,369	-0.22%
2022/10/25	22	12.27	15	12.35	12.25	7	12,355	0.06%
2022/10/24	2	12.66	0	0.00	12.52	2	12,126	0.02%
2022/10/21	2	12.62	1	12.56	12.45	1	12,116	0.01%
2022/10/20	12	12.31	4	12.39	12.52	8	12,047	0.07%
2022/10/19	0.3	12.65	0	0.00	12.60	0.3	11,973	0.00%
2022/10/18	0.1	12.61	0	0.00	12.74	0.1	11,909	0.00%
2022/10/17	10	12.58	4	12.63	12.65	6	11,937	0.05%
2022/10/14	0.1	12.73	3	12.79	12.82	-2.9	11,853	-0.02%
2022/10/13	6	12.45	9	12.44	12.42	-3	11,930	-0.03%
2022/10/12	1	12.49	2	12.53	12.53	-1	11,846	-0.01%
2022/10/11	34	12.66	3	12.63	12.56	31	11,820	0.26%
2022/10/07	3	13.20	0	0.00	13.18	3	11,523	0.03%
2022/10/06	1.2	13.40	3	13.38	13.39	-1.8	11,478	-0.02%
2022/10/05	3.5	13.38	7	13.34	13.32	-3.5	11,712	-0.03%
2022/10/04	1	12.92	3	12.94	12.98	-2	11,704	-0.02%
2022/10/03	3	12.64	0	0.00	12.60	3	11,642	0.03%
2022/09/30	10	12.60	0	0.00	12.74	10	11,687	0.09%
2022/09/29	2	12.85	0	0.00	12.82	2	11,704	0.02%
2022/09/28	21.4	13.00	2	12.93	12.85	19.4	11,624	0.17%
2022/09/27	0	0.00	6	13.21	13.20	-6	11,473	-0.05%
2022/09/26	44.2	13.29	3	13.25	13.17	41.2	11,739	0.35%
2022/09/23	8	13.56	0	0.00	13.52	8	11,915	0.07%
2022/09/22	10	13.61	2	13.65	13.65	8	11,970	0.07%
2022/09/21	9	13.83	4	13.82	13.82	5	11,918	0.04%
2022/09/20	3	13.95	20	13.92	13.96	-17	11,897	-0.14%
2022/09/19	0.3	13.85	0.2	13.86	13.84	0.1	12,012	0.00%
2022/09/16	9	13.91	0	0.00	13.89	9	12,038	0.07%
2022/09/14	4	14.02	0	0.00	14.04	4	12,704	0.03%
2022/09/08	3	13.92	2	13.90	13.95	1	13,206	0.01%
2022/09/07	14.2	13.81	4	13.87	13.81	10.2	13,163	0.08%
2022/09/06	2	14.03	2	14.15	14.03	0	13,093	0.00%
2022/09/05	16	14.00	13	14.03	14.03	3	13,137	0.02%
2022/09/02	10.1	14.05	13	14.10	14.03	-2.9	13,245	-0.02%
2022/09/01	39.5	14.18	3	14.15	14.16	36.5	13,100	0.28%
2022/08/31	1.4	14.31	0	0.00	14.49	1.4	12,834	0.01%
2022/08/30	2	14.32	7.1	14.34	14.38	-5.1	12,871	-0.04%
2022/08/29	48	14.26	0	0.00	14.28	48	12,919	0.37%
2022/08/26	8	14.73	0	0.00	14.67	8	12,749	0.06%
2022/08/25	2	14.55	2	14.58	14.61	0	12,759	0.00%
2022/08/24	13.1	14.51	5	14.49	14.50	8.1	12,919	0.06%
2022/08/23	10	14.58	2	14.54	14.54	8	13,028	0.06%
2022/08/22	15	14.71	0	0.00	14.72	15	13,138	0.11%
2022/08/19	3	14.97	0	0.00	14.92	3	13,147	0.02%
2022/08/18	14	14.84	0	0.00	14.90	14	13,211	0.11%
2022/08/17	0	0.00	2	14.97	14.98	-2	13,218	-0.02%
2022/08/16	14	14.99	0	0.00	14.98	14	13,274	0.11%
2022/08/15	5	15.23	22	15.18	15.22	-17	13,249	-0.13%
2022/08/12	0	0.00	12	15.04	15.06	-12	13,173	-0.09%
2022/08/11	2	14.92	6.5	14.93	14.96	-4.5	13,265	-0.03%
2022/08/10	2.2	14.71	1	14.72	14.72	1.2	13,347	0.01%
2022/08/09	6	14.81	1	14.86	14.86	5	13,365	0.04%
2022/08/08	2	14.88	0	0.00	14.85	2	13,472	0.01%
2022/08/05	5	14.80	26	14.87	14.90	-21	13,577	-0.15%
2022/08/04	3.2	14.55	1	14.58	14.55	2.2	13,782	0.02%
2022/08/03	10.5	14.43	4	14.45	14.51	6.5	13,767	0.05%
2022/08/02	3	14.41	8	14.41	14.43	-5	14,030	-0.04%
2022/08/01	2	14.68	11	14.63	14.66	-9	14,102	-0.06%
2022/07/29	7	14.67	4	14.77	14.68	3	14,264	0.02%
2022/07/28	4	14.65	3	14.63	14.59	1	14,348	0.01%
2022/07/27	1	14.50	10	14.42	14.56	-9	14,332	-0.06%
2022/07/26	5	14.43	0	0.00	14.46	5	14,410	0.03%
2022/07/25	7	14.56	2	14.61	14.63	5	14,536	0.03%
2022/07/22	0	0.00	18	14.78	14.68	-18	14,811	-0.12%
2022/07/21	5	14.62	13.1	14.64	14.70	-8.1	15,551	-0.05%
2022/07/20	1	14.50	19	14.50	14.39	-18	15,668	-0.11%
2022/07/19	2.1	14.26	0	0.00	14.27	2.1	16,185	0.01%
2022/07/18	5	14.32	4	14.37	14.31	1	16,688	0.01%
2022/07/15	13	14.20	25	14.21	14.21	-12	16,789	-0.07%
2022/07/14	2	13.96	10	14.00	13.96	-8	16,882	-0.05%
2022/07/13	1	13.85	13	13.86	13.85	-12	17,012	-0.07%
2022/07/12	9.6	13.54	10	13.49	13.48	-0.4	17,008	0.00%
2022/07/11	1	13.85	1	13.80	13.80	0	17,665	0.00%
2022/07/08	5	13.96	8	13.97	13.90	-3	17,839	-0.02%
2022/07/07	1.2	13.68	10	13.59	13.74	-8.8	18,003	-0.05%
2022/07/06	11.5	13.32	6	13.38	13.24	5.5	18,312	0.03%
2022/07/05	3.3	13.51	0	0.00	13.56	3.3	19,491	0.02%
2022/07/04	20	13.47	3	13.59	13.45	17	20,239	0.08%
2022/07/01	43.3	13.79	1	13.74	13.58	42.3	20,803	0.20%
2022/06/30	38.1	14.16	13	14.12	14.09	25.1	20,734	0.12%
2022/06/29	2.1	14.47	0	0.00	14.45	2.1	20,720	0.01%
2022/06/28	2	14.55	0	0.00	14.57	2	20,721	0.01%
2022/06/27	0	14.81	2	14.80	14.73	-2	20,805	-0.01%
2022/06/24	2	14.51	3.2	14.50	14.45	-1.2	20,899	-0.01%
2022/06/23	37	14.50	4	14.68	14.40	33	21,038	0.16%
2022/06/22	46	14.79	13	14.82	14.69	33	20,678	0.16%
2022/06/21	5	15.02	13	14.97	15.09	-8	20,474	-0.04%
2022/06/20	34.1	14.78	7.1	14.76	14.76	27	20,491	0.13%
2022/06/17	43	14.88	23	14.87	14.90	20	20,332	0.10%
2022/06/16	10	15.26	12	15.27	15.13	-2	19,957	-0.01%
2022/06/15	16.3	15.31	3	15.35	15.25	13.3	20,037	0.07%
2022/06/14	18.1	15.26	17	15.22	15.36	1.1	20,322	0.01%
2022/06/13	29	15.43	10	15.39	15.40	19	20,776	0.09%
2022/06/10	4	15.80	12	15.83	15.86	-8	21,667	-0.04%
2022/06/08	0	0.00	10	15.94	15.92	-10	22,281	-0.04%
2022/06/07	8.1	15.76	10	15.71	15.74	-1.9	22,477	-0.01%
2022/06/06	0.1	15.97	4	15.88	15.93	-3.9	22,863	-0.02%
2022/06/02	2	15.84	0	0.00	15.80	2	24,122	0.01%
2022/06/01	4	15.99	13	16.02	15.96	-9	25,330	-0.04%
2022/05/31	2	15.76	4	15.84	15.95	-2	25,536	-0.01%
2022/05/30	5	15.74	20	15.71	15.77	-15	25,459	-0.06%
2022/05/27	1	15.40	11	15.42	15.42	-10	25,444	-0.04%
2022/05/26	4.1	15.26	7	15.25	15.13	-2.9	25,554	-0.01%
2022/05/25	3	15.31	10	15.30	15.32	-7	25,883	-0.03%
2022/05/24	11.1	15.30	4	15.22	15.15	7.1	26,567	0.03%
2022/05/23	2	15.48	13	15.44	15.41	-11	26,587	-0.04%
2022/05/20	0	0.00	2	15.41	15.45	-2	27,101	-0.01%
2022/05/19	17	15.27	0	0.00	15.32	17	27,147	0.06%
2022/05/18	1	15.51	1.6	15.51	15.51	-0.6	27,084	0.00%
2022/05/17	3	15.28	1	15.38	15.37	2	27,107	0.01%
2022/05/16	3	15.27	0	0.00	15.18	3	27,197	0.01%
2022/05/13	4	15.10	25	15.03	15.11	-21	27,422	-0.08%
2022/05/12	20.5	14.97	1	15.04	14.92	19.5	27,802	0.07%
2022/05/11	7	15.07	0	0.00	15.12	7	27,620	0.03%
2022/05/10	16.7	14.89	2	14.90	15.08	14.7	27,643	0.05%
2022/05/09	23.2	15.09	4	15.10	15.07	19.2	27,519	0.07%
2022/05/06	17	15.25	7	15.23	15.28	10	27,527	0.04%
2022/05/05	12.1	15.60	1	15.54	15.57	11.1	27,728	0.04%
2022/05/04	3	15.38	1	15.35	15.36	2	28,009	0.01%
2022/05/03	0.2	15.38	4	15.33	15.33	-3.8	28,510	-0.01%
2022/04/29	2.2	15.50	0	0.00	15.40	2.2	28,744	0.01%
2022/04/28	14.3	15.25	3	15.23	15.23	11.3	29,240	0.04%
2022/04/27	37.4	15.05	19	15.02	15.09	18.4	29,309	0.06%
2022/04/26	20.4	15.32	16.6	15.30	15.31	3.8	28,911	0.01%
2022/04/25	56.2	15.35	1.2	15.33	15.33	55	29,443	0.19%
2022/04/22	17.1	15.68	3	15.68	15.71	14.1	29,162	0.05%
2022/04/21	2	15.91	0	0.00	15.90	2	29,114	0.01%
2022/04/20	6	15.81	3	15.82	15.82	3	29,187	0.01%
2022/04/19	7	15.77	1	15.84	15.70	6	29,134	0.02%
2022/04/18	43.2	15.63	8	15.71	15.65	35.2	29,234	0.12%
2022/04/15	43.1	15.72	0	0.00	15.68	43.1	29,229	0.15%
2022/04/14	8.1	16.02	15	16.03	16.03	-6.9	28,961	-0.02%
2022/04/13	10.1	16.00	1	16.05	16.04	9.1	29,199	0.03%
2022/04/12	22.2	15.70	3	15.70	15.70	19.2	29,207	0.07%
2022/04/11	119.2	15.79	2	15.83	15.69	117.2	28,947	0.40%	大買/鉅額交易
2022/04/08	49	16.04	0	0.00	16.04	49	27,781	0.18%
2022/04/07	65.1	16.15	11	16.17	16.11	54.1	26,888	0.20%
2022/04/06	15.3	16.35	1	16.39	16.41	14.3	26,149	0.05%
2022/04/01	7.1	16.60	5	16.59	16.64	2.1	25,797	0.01%
2022/03/31	0	0.00	1	16.84	16.81	-1	25,776	0.00%
2022/03/30	2	16.84	1	16.82	16.88	1	25,933	0.00%
2022/03/29	7	16.72	0	0.00	16.73	7	26,083	0.03%
2022/03/28	28.1	16.76	0	0.00	16.78	28.1	25,972	0.11%
2022/03/25	17	16.97	1	16.94	16.98	16	25,883	0.06%
2022/03/24	2	16.96	1	16.82	16.95	1	25,834	0.00%
2022/03/23	13	16.94	0	0.00	16.95	13	25,715	0.05%
2022/03/22	3	16.78	0	0.00	16.80	3	25,757	0.01%
2022/03/21	5	16.88	57.2	16.90	16.83	-52.2	25,675	-0.20%
2022/03/18	5.3	16.71	5.3	16.71	16.73	0	25,632	0.00%
2022/03/17	1	16.64	17	16.73	16.78	-16	25,491	-0.06%
2022/03/16	32	16.11	0	0.00	16.15	32	25,130	0.13%
2022/03/15	41.3	16.14	5	16.11	16.11	36.3	24,577	0.15%
2022/03/14	12.2	16.61	2	16.52	16.50	10.2	23,695	0.04%
2022/03/11	20.3	16.68	0	0.00	16.68	20.3	23,398	0.09%
2022/03/10	8	16.87	1.1	16.89	16.90	6.9	23,247	0.03%
2022/03/09	24.4	16.41	2	16.39	16.42	22.4	23,071	0.10%
2022/03/08	84.3	16.33	4	16.44	16.22	80.3	22,900	0.35%
2022/03/07	80	16.78	1	16.78	16.75	79	21,843	0.36%
2022/03/04	8.5	17.23	1	17.22	17.22	7.5	20,768	0.04%
2022/03/03	19	17.47	2	17.51	17.45	17	20,607	0.08%
2022/03/02	13	17.40	6	17.37	17.42	7	20,814	0.03%
2022/03/01	2	17.51	20	17.55	17.53	-18	20,657	-0.09%
2022/02/25	31.2	17.25	12	17.27	17.23	19.2	20,648	0.09%
2022/02/24	49.1	17.39	3	17.30	17.24	46.1	20,455	0.23%
2022/02/23	9	17.64	2	17.70	17.71	7	19,855	0.04%
2022/02/22	11.3	17.56	3	17.55	17.62	8.3	20,062	0.04%
2022/02/21	5.3	17.80	0	0.00	17.85	5.3	19,793	0.03%
2022/02/18	5.5	17.85	0	0.00	17.87	5.5	19,934	0.03%
2022/02/17	0	0.00	18	17.97	17.90	-18	20,115	-0.09%
2022/02/16	1	17.88	1	17.94	17.91	0	20,429	0.00%
2022/02/15	31	17.66	3	17.65	17.63	28	20,841	0.13%
2022/02/14	21.2	17.67	3	17.67	17.65	18.2	20,557	0.09%
2022/02/11	2	18.03	2	18.04	18.06	0	20,227	0.00%
2022/02/10	5	18.02	4	18.05	18.12	1	20,784	0.00%
2022/02/09	7	17.87	1	17.94	17.95	6	20,838	0.03%
2022/02/08	26	17.80	3	17.81	17.79	23	21,179	0.11%
2022/02/07	17.7	17.72	0	0.00	17.67	17.7	21,046	0.08%
2022/01/26	19.1	17.74	0	0.00	17.69	19.1	20,705	0.09%
2022/01/25	32.9	17.80	11	17.79	17.81	21.9	20,540	0.11%
2022/01/24	12	17.91	9	17.85	18.05	3	20,119	0.01%
2022/01/21	102.1	17.89	3.1	17.90	17.84	99.1	19,919	0.50%	大買/
2022/01/20	13.4	18.19	8	18.10	18.17	5.4	19,337	0.03%
2022/01/19	22.2	18.27	0	0.00	18.20	22.2	19,241	0.12%
2022/01/18	78.2	18.53	25	18.61	18.42	53.2	19,116	0.28%
2022/01/17	6	19.00	7	19.04	19.06	-1	18,411	-0.01%
2022/01/14	14	18.70	1	18.67	18.78	13	18,099	0.07%
2022/01/13	22.4	18.86	0.3	18.90	18.88	22	17,753	0.12%
2022/01/12	13	18.78	1	18.78	18.80	12	17,639	0.07%
2022/01/11	15	18.73	5	18.71	18.75	10	17,639	0.06%
2022/01/10	15	18.70	1	18.64	18.83	14	17,562	0.08%
2022/01/07	22.1	18.90	0	0.00	18.83	22.1	17,563	0.13%
2022/01/06	11.2	18.99	1	18.93	19.01	10.2	17,197	0.06%
2022/01/05	0.2	19.34	0	0.00	19.32	0.2	17,072	0.00%
2022/01/04	3	19.22	21	19.22	19.26	-18	17,069	-0.11%
2022/01/03	1	19.01	14	19.19	18.97	-13	16,901	-0.08%
2021/12/30	4.3	18.99	4	18.96	18.99	0.3	16,969	0.00%
2021/12/29	8	18.99	17	19.01	19.02	-9	17,228	-0.05%
2021/12/28	6	18.95	28	18.95	18.96	-22	17,563	-0.13%
2021/12/27	1	18.80	43	18.80	18.80	-42	17,709	-0.24%
2021/12/24	2	18.67	6	18.64	18.60	-4	18,427	-0.02%
2021/12/23	0.1	18.53	31	18.54	18.54	-30.9	18,563	-0.17%
2021/12/22	0	0.00	4.1	18.42	18.43	-4.1	19,112	-0.02%
2021/12/21	0	0.00	9	18.32	18.36	-9	19,086	-0.05%
2021/12/20	1	18.12	0	0.00	18.15	1	19,044	0.01%
2021/12/16	0	0.00	1	18.28	18.37	-1	18,968	-0.01%
2021/12/15	1	18.07	0	0.00	18.12	1	19,418	0.01%
2021/12/14	1.1	18.10	1	18.08	18.10	0.1	19,484	0.00%
2021/12/13	1.3	18.30	5	18.34	18.29	-3.7	19,581	-0.02%
2021/12/10	0	0.00	1	18.33	18.33	-1	19,635	-0.01%
2021/12/09	2.1	18.35	20	18.31	18.34	-18	19,655	-0.09%
2021/12/08	6	18.43	5	18.48	18.39	1	19,708	0.01%
2021/12/07	0.2	18.21	5	18.31	18.28	-4.8	19,621	-0.02%
2021/12/06	1.1	18.24	1	18.35	18.31	0.1	19,626	0.00%
2021/12/03	1.1	18.27	7	18.35	18.34	-5.9	19,826	-0.03%
2021/12/02	1.1	18.44	0	0.00	18.35	1.1	19,893	0.01%
2021/12/01	2.1	18.01	12	18.24	18.23	-10	20,062	-0.05%
2021/11/30	1	18.10	4	18.15	17.95	-3	20,299	-0.01%
2021/11/29	2	17.89	8	17.78	17.83	-6	20,539	-0.03%
2021/11/26	10.3	17.92	10	17.82	17.79	0.3	20,726	0.00%
2021/11/25	1	18.12	1	18.02	18.09	0	20,586	0.00%
2021/11/24	13	18.07	0	0.00	18.06	13	20,669	0.06%
2021/11/23	12.1	18.18	19	18.21	18.16	-7	20,564	-0.03%
2021/11/22	0	0.00	8	18.44	18.40	-8	20,589	-0.04%
2021/11/19	2.1	18.47	24.4	18.44	18.45	-22.4	20,531	-0.11%
2021/11/18	0.1	18.33	10	18.35	18.37	-10	20,303	-0.05%
2021/11/17	5.1	18.31	6	18.26	18.26	-1	20,162	0.00%
2021/11/16	2	18.23	18.6	18.22	18.20	-16.6	20,258	-0.08%
2021/11/15	4	18.19	24.8	18.19	18.16	-20.8	20,710	-0.10%
2021/11/12	0	0.00	32	18.01	18.00	-32	20,758	-0.15%
2021/11/11	1	17.85	2	17.86	17.83	-1	20,945	0.00%
2021/11/10	0	0.00	23	17.91	17.98	-23	21,660	-0.11%
2021/11/09	1	18.00	82	17.97	17.95	-81	22,138	-0.37%
2021/11/08	6	17.68	31	17.73	17.76	-25	21,613	-0.12%
2021/11/05	0	0.00	42.1	17.59	17.65	-42.1	21,842	-0.19%
2021/11/04	0	0.00	5	17.45	17.39	-5	21,743	-0.02%
2021/11/03	0.1	17.39	10	17.42	17.39	-9.9	21,786	-0.05%
2021/11/02	0	0.00	6	17.45	17.38	-6	21,882	-0.03%
2021/11/01	1	17.33	0	0.00	17.35	1	22,013	0.00%
2021/10/29	6	17.26	25	17.26	17.25	-19	22,273	-0.09%
2021/10/28	0	0.00	10	17.34	17.36	-10	22,322	-0.04%
2021/10/27	3	17.29	11	17.31	17.40	-8	22,401	-0.04%
2021/10/26	1	17.21	45	17.27	17.29	-44	22,185	-0.20%
2021/10/25	8	17.10	5	16.99	17.11	3	21,938	0.01%
2021/10/22	1.5	17.10	0	0.00	17.09	1.5	22,165	0.01%
2021/10/21	1.5	17.03	1	17.21	17.02	0.5	22,176	0.00%
2021/10/20	2.1	17.13	10	17.12	17.10	-8	22,079	-0.04%
2021/10/19	0.1	17.10	15	17.11	17.10	-15	22,052	-0.07%
2021/10/18	10	16.95	0	0.00	16.87	10	22,080	0.05%
2021/10/15	0	0.00	27	16.92	17.00	-27	22,038	-0.12%
2021/10/14	7	16.58	20	16.63	16.56	-13	21,948	-0.06%
2021/10/13	34.2	16.60	3	16.53	16.53	31.2	21,982	0.14%
2021/10/12	9.3	16.71	1	16.69	16.72	8.3	21,838	0.04%
2021/10/08	9	17.00	24	17.01	16.97	-15	21,957	-0.07%
2021/10/07	1	17.05	0	0.00	17.04	1	22,440	0.00%
2021/10/06	30.9	16.66	0	0.00	16.64	30.9	22,760	0.14%
2021/10/05	34.2	16.55	0	0.00	16.64	34.2	22,988	0.15%
2021/10/04	39	16.71	1	16.85	16.67	38	22,554	0.17%
2021/10/01	68.3	16.83	18	16.87	16.81	50.3	22,393	0.22%
2021/09/30	18	17.05	1	17.17	17.13	17	21,602	0.08%
2021/09/29	51.5	17.12	9	17.16	17.15	42.5	21,437	0.20%
2021/09/28	7	17.45	0	0.00	17.49	7	21,207	0.03%
2021/09/27	0	0.00	7	17.64	17.60	-7	21,287	-0.03%
2021/09/24	3	17.54	7	17.54	17.55	-4	21,310	-0.02%
2021/09/23	7	17.40	0	17.46	17.44	7	21,757	0.03%
2021/09/22	34.7	17.25	1	17.28	17.32	33.7	22,061	0.15%
2021/09/17	1	17.48	2	17.65	17.64	-1	21,532	0.00%
2021/09/16	8	17.54	2	17.48	17.52	6	21,742	0.03%
2021/09/15	1	17.56	0	0.00	17.59	1	21,670	0.00%
2021/09/14	1	17.66	5	17.68	17.70	-4	21,868	-0.02%
2021/09/13	21	17.64	14	17.64	17.63	7	22,074	0.03%
2021/09/10	5	17.71	2	17.65	17.73	3	22,458	0.01%
2021/09/09	6.1	17.53	1	17.43	17.54	5.1	22,477	0.02%
2021/09/08	7.1	17.52	7	17.58	17.53	0.1	22,527	0.00%
2021/09/07	3.2	17.71	6	17.90	17.75	-2.8	22,347	-0.01%
2021/09/06	6	17.94	16	17.98	17.89	-10	22,432	-0.04%
2021/09/03	5	17.78	29	17.81	17.91	-24	22,256	-0.11%
2021/09/02	9	17.81	11	17.82	17.67	-2	22,145	-0.01%
2021/09/01	2	17.70	6	17.65	17.76	-4	21,852	-0.02%
2021/08/31	6	17.36	0	0.00	17.55	6	21,609	0.03%
2021/08/30	0	0.00	17	17.43	17.47	-17	21,793	-0.08%
2021/08/27	2	17.32	28	17.30	17.32	-26	21,880	-0.12%
2021/08/26	6	17.23	0	0.00	17.22	6	22,094	0.03%
2021/08/25	5	17.19	3	17.16	17.20	2	22,174	0.01%
2021/08/24	1	17.06	11	17.08	17.06	-10	22,432	-0.04%
2021/08/23	2	16.91	10	16.88	17.03	-8	23,019	-0.03%
2021/08/20	21.6	16.64	2	16.59	16.57	19.6	23,224	0.08%
2021/08/19	30.6	16.69	0	0.00	16.63	30.6	23,161	0.13%
2021/08/18	31.2	16.82	8	16.84	17.02	23.2	22,591	0.10%
2021/08/17	53.7	16.99	4	16.99	16.95	49.7	22,622	0.22%
2021/08/16	45.2	17.60	4	17.56	17.58	41.2	22,120	0.19%
2021/08/13	26	17.81	1	17.80	17.77	25	21,684	0.12%
2021/08/12	8	17.99	0	0.00	17.97	8	21,271	0.04%
2021/08/11	19	17.96	8	18.00	17.97	11	21,493	0.05%
2021/08/10	38.5	18.14	32	18.11	18.08	6.5	21,854	0.03%
2021/08/09	1.1	18.19	2.4	18.22	18.19	-1.3	22,606	-0.01%
2021/08/06	1	18.31	2	18.32	18.32	-1	23,340	0.00%
2021/08/05	13	18.31	49	18.36	18.42	-36	24,703	-0.15%
2021/08/04	7.5	18.21	1	18.23	18.26	6.5	26,878	0.02%
2021/08/03	4	18.10	3	18.11	18.11	1	27,787	0.00%
2021/08/02	3.1	17.89	6	17.98	18.03	-3	28,229	-0.01%
2021/07/30	6	17.85	11	17.86	17.83	-5	28,625	-0.02%
2021/07/29	7	17.80	5	17.83	17.92	2	29,056	0.01%
2021/07/28	15	17.53	20	17.59	17.63	-5	29,856	-0.02%
2021/07/27	1	17.98	3	17.94	17.92	-2	30,755	-0.01%
2021/07/26	3	17.87	1	17.87	17.84	2	31,732	0.01%
2021/07/23	2	17.92	1	17.91	17.93	1	32,699	0.00%
2021/07/22	1	17.99	17	18.02	17.98	-16	32,941	-0.05%
2021/07/21	6	17.81	1	17.83	17.78	5	33,388	0.01%
2021/07/20	9.3	17.89	20	17.93	17.84	-10.7	34,570	-0.03%
2021/07/19	3	18.01	14	18.02	17.99	-11	35,369	-0.03%
2021/07/16	16	18.14	4	18.19	18.21	12	35,712	0.03%
2021/07/15	10	18.29	14	18.34	18.35	-4	35,881	-0.01%
2021/07/14	0	0.00	11	18.25	18.21	-11	35,831	-0.03%
2021/07/13	12.6	18.19	26	18.23	18.15	-13.5	35,605	-0.04%
2021/07/12	0	0.00	57	18.02	18.02	-57	35,526	-0.16%
2021/07/09	0.2	17.79	0	0.00	17.79	0.2	35,343	0.00%
2021/07/08	1.8	18.00	4	17.99	17.97	-2.2	36,069	-0.01%
2021/07/07	0	0.00	6.1	17.97	17.93	-6.1	36,338	-0.02%
2021/07/06	1.1	17.96	12	17.96	17.92	-10.9	36,675	-0.03%
2021/07/05	1	17.97	17	17.95	17.98	-16	37,057	-0.04%
2021/07/01	2.2	17.68	14	17.69	17.66	-11.8	37,841	-0.03%
2021/06/30	1	17.86	10	17.84	17.79	-9	38,713	-0.02%
2021/06/29	6	17.73	34	17.73	17.70	-28	38,556	-0.07%
2021/06/28	3	17.58	8	17.63	17.60	-5	38,680	-0.01%
2021/06/25	1	17.73	11	17.62	17.61	-10	39,399	-0.03%
2021/06/24	0	0.00	10	17.62	17.60	-10	39,913	-0.03%
2021/06/23	2	17.55	19	17.50	17.61	-17	40,412	-0.04%
2021/06/22	25.1	17.32	0	0.00	17.24	25.1	40,591	0.06%
2021/06/21	22	17.47	3	17.40	17.35	19	40,800	0.05%
2021/06/18	6	17.79	16	17.80	17.73	-10	40,703	-0.02%
2021/06/17	3	17.66	10	17.70	17.79	-7	40,946	-0.02%
2021/06/16	0	0.00	23	17.78	17.74	-23	41,523	-0.06%
2021/06/15	0	0.00	27	17.82	17.82	-27	42,004	-0.06%
2021/06/11	4	17.71	19	17.69	17.65	-15	42,195	-0.04%
2021/06/10	6	17.54	172	17.60	17.63	-166	42,239	-0.39%	大賣/鉅額交易
2021/06/09	25.2	17.32	4	17.38	17.34	21.2	42,127	0.05%
2021/06/08	14	17.43	20.5	17.47	17.41	-6.5	42,417	-0.02%
2021/06/07	17.1	17.29	19	17.43	17.46	-1.9	42,875	0.00%
2021/06/04	3	17.41	9	17.42	17.45	-6	43,029	-0.01%
2021/06/03	10	17.55	24.6	17.59	17.55	-14.6	44,013	-0.03%
2021/06/02	30	17.51	20	17.53	17.45	10	44,728	0.02%
2021/06/01	21	17.68	37	17.73	17.62	-16	45,561	-0.04%
2021/05/31	5	17.44	29	17.61	17.62	-24	46,682	-0.05%
2021/05/28	19.5	17.31	5	17.32	17.34	14.5	46,531	0.03%
2021/05/27	9	17.02	9	17.02	17.13	0	47,240	0.00%
2021/05/26	6	17.28	25	17.23	17.21	-19	49,168	-0.04%
2021/05/25	27	17.23	44	17.24	17.28	-17	49,583	-0.03%
2021/05/24	20	16.75	11	16.84	16.92	9	50,173	0.02%
2021/05/21	3	16.78	18	16.89	16.85	-15	50,800	-0.03%
2021/05/20	15	16.64	16	16.63	16.55	-1	51,218	0.00%
2021/05/19	18.5	16.77	9	16.94	16.73	9.5	51,988	0.02%
2021/05/18	104	16.56	46	16.71	16.90	58	52,441	0.11%	大買/
2021/05/17	54.6	15.99	44	16.02	16.11	10.6	53,067	0.02%
2021/05/14	45.4	16.47	15	16.49	16.38	30.4	52,867	0.06%
2021/05/13	111.8	16.28	20	16.21	16.22	91.8	52,768	0.17%	大買/
2021/05/12	140.3	16.52	40	16.41	16.47	100.3	52,031	0.19%	大買/
2021/05/11	81.5	17.25	25	17.20	17.22	56.5	50,898	0.11%
2021/05/10	29	17.72	7	17.72	17.70	22	50,899	0.04%
2021/05/07	2	17.99	10	18.00	18.04	-8	52,265	-0.02%
2021/05/06	16.1	17.58	12	17.69	17.65	4.1	53,493	0.01%
2021/05/05	23	17.66	27	17.69	17.48	-4	54,278	-0.01%
2021/05/04	59.7	17.66	78	17.68	17.76	-18.3	56,203	-0.03%
2021/05/03	58.7	18.11	23	18.27	18.00	35.7	59,360	0.06%
2021/04/29	76.4	18.64	129	18.57	18.60	-52.6	61,756	-0.09%	大賣/
2021/04/28	18.1	18.40	7	18.33	18.35	11.1	62,654	0.02%
2021/04/27	46.2	18.40	48	18.42	18.37	-1.8	64,005	0.00%
2021/04/26	19	18.30	75	18.31	18.34	-56	64,712	-0.09%
2021/04/23	5	17.90	43	17.96	18.04	-38	64,353	-0.06%
2021/04/22	16	17.83	90	17.90	17.76	-74	64,900	-0.11%
2021/04/21	26	17.86	9	17.87	17.83	17	65,398	0.03%
2021/04/20	9.1	17.90	13.2	17.92	17.96	-4.1	65,929	-0.01%
2021/04/19	15.3	17.90	14.2	17.89	17.89	1.2	67,508	0.00%
2021/04/16	11	17.91	42	17.98	17.96	-31	68,449	-0.05%
2021/04/15	19	17.77	27	17.80	17.90	-8	68,634	-0.01%
2021/04/14	37	17.59	27	17.75	17.78	10	68,739	0.01%
2021/04/13	16	17.83	25	17.89	17.76	-9	68,907	-0.01%
2021/04/12	29.1	17.87	49	17.88	17.84	-19.9	69,033	-0.03%
2021/04/09	29.2	18.10	36	18.11	18.01	-6.8	69,125	-0.01%
2021/04/08	26.5	18.13	56	18.08	18.15	-29.6	68,801	-0.04%
2021/04/07	14	17.92	44	17.98	17.99	-30	67,971	-0.04%
2021/04/06	20	17.96	78.1	17.98	17.96	-58.1	67,655	-0.09%
2021/04/01	17.1	17.72	26	17.73	17.71	-8.9	66,875	-0.01%
2021/03/31	10.1	17.78	17	17.74	17.70	-6.9	66,834	-0.01%
2021/03/30	18	17.77	47.2	17.81	17.87	-29.2	66,445	-0.04%
2021/03/29	26	17.75	61	17.76	17.70	-35	65,761	-0.05%
2021/03/26	2	17.49	20	17.53	17.56	-18	65,339	-0.03%
2021/03/25	12	17.32	30	17.32	17.35	-18	65,050	-0.03%
2021/03/24	28.2	17.27	35.9	17.30	17.27	-7.7	64,893	-0.01%
2021/03/23	12	17.48	22	17.53	17.41	-10	64,779	-0.02%
2021/03/22	9.2	17.31	38	17.32	17.40	-28.8	64,984	-0.04%
2021/03/19	55	17.33	9	17.39	17.33	46	66,058	0.07%
2021/03/18	13	17.70	77	17.65	17.57	-64	67,552	-0.09%
2021/03/17	21.1	17.52	4	17.59	17.44	17.1	70,413	0.02%
2021/03/16	20	17.44	19.1	17.46	17.46	0.9	72,674	0.00%
2021/03/15	19	17.34	14.2	17.36	17.37	4.9	73,466	0.01%
2021/03/12	62	17.39	46	17.37	17.39	16	74,352	0.02%
2021/03/11	18	17.30	14	17.29	17.32	4	75,143	0.01%
2021/03/10	36.5	16.97	10	17.02	16.94	26.5	75,751	0.03%
2021/03/09	119.1	16.87	42	16.88	16.93	77.1	76,478	0.10%	大買/
2021/03/08	70.8	17.11	17.5	17.19	17.00	53.3	76,493	0.07%
2021/03/05	94.5	17.07	44	16.96	17.09	50.5	76,700	0.07%
2021/03/04	121.2	17.23	8	17.28	17.20	113.2	76,767	0.15%	大買/鉅額交易
2021/03/03	16.1	17.41	38	17.38	17.58	-21.9	76,449	-0.03%
2021/03/02	76	17.51	8	17.65	17.35	68	77,252	0.09%
2021/02/26	219	17.59	14	17.56	17.54	205	77,405	0.26%	大買/鉅額交易
2021/02/25	22.3	17.93	24	17.96	17.95	-1.7	76,157	0.00%
2021/02/24	57.3	17.86	20.2	17.85	17.79	37.2	76,938	0.05%
2021/02/23	66.1	17.91	8.9	17.96	18.00	57.2	77,011	0.07%
2021/02/22	55.7	18.17	108	18.17	18.08	-52.3	77,427	-0.07%	大賣/
2021/02/19	41	17.98	57.1	17.99	18.04	-16.1	78,003	-0.02%
2021/02/18	35.9	18.12	51	18.20	18.17	-15.1	78,249	-0.02%
2021/02/17	75.4	18.14	114	18.11	18.13	-38.6	78,754	-0.05%	大賣/
2021/02/05	57.5	17.63	75	17.65	17.61	-17.5	78,509	-0.02%
2021/02/04	15.4	17.52	18	17.47	17.46	-2.6	78,852	0.00%
2021/02/03	67.1	17.67	68	17.64	17.62	-0.9	79,568	0.00%
2021/02/02	11.4	17.58	68	17.53	17.55	-56.6	80,301	-0.07%
2021/02/01	63.1	16.90	70	16.90	17.13	-6.9	80,067	-0.01%
2021/01/29	198.5	17.03	91	17.13	16.83	107.5	80,013	0.13%	大買/鉅額交易
2021/01/28	201	17.22	50	17.23	17.16	151	78,716	0.19%	大買/鉅額交易
2021/01/27	123	17.57	78	17.61	17.61	45	77,716	0.06%	大買/
2021/01/26	331.2	17.72	125	17.64	17.51	206.2	77,631	0.27%	大買/大賣/鉅額交易
2021/01/25	395.6	17.93	137.3	17.91	17.90	258.4	74,619	0.35%	大買/大賣/鉅額交易
2021/01/22	362.2	18.36	184.2	18.41	18.50	178	68,426	0.26%	大買/大賣/鉅額交易
2021/01/21	166	17.78	88.3	17.84	18.00	77.7	63,601	0.12%	大買/
2021/01/20	157.7	17.49	79	17.43	17.39	78.7	61,628	0.13%	大買/
2021/01/19	105.1	17.22	209.2	17.30	17.38	-104.1	60,022	-0.17%	大買/大賣/鉅額交易
2021/01/18	47	16.81	98	16.71	16.93	-51	59,041	-0.09%
2021/01/15	134	17.13	39	17.29	17.01	95	58,861	0.16%	大買/
2021/01/14	73.4	17.00	20	16.98	17.01	53.4	57,342	0.09%
2021/01/13	92	16.84	65	16.81	16.91	27	56,934	0.05%
2021/01/12	208	16.66	35	16.60	16.55	173	56,808	0.30%	大買/鉅額交易
2021/01/11	51	16.91	28.4	17.06	17.23	22.6	53,809	0.04%
2021/01/08	57	16.30	11	16.35	16.43	46	52,386	0.09%
2021/01/07	12	16.07	9.2	16.02	16.12	2.8	52,688	0.01%
2021/01/06	39.3	15.95	26	15.92	15.85	13.3	53,630	0.02%
2021/01/05	15.3	15.63	34	15.72	15.77	-18.7	52,877	-0.04%
2021/01/04	17	15.49	67.3	15.45	15.61	-50.3	53,579	-0.09%
2020/12/31	54	15.23	0.1	15.25	15.25	53.9	54,191	0.10%
2020/12/30	19	15.09	1	15.16	15.17	18	56,374	0.03%
2020/12/29	20	15.08	1	15.07	15.08	19	59,253	0.03%
2020/12/28	11	15.06	5	15.11	15.12	6	62,505	0.01%
2020/12/25	19.5	14.98	15	14.95	14.97	4.5	66,196	0.01%
2020/12/24	7	14.90	0	0.00	14.88	7	70,374	0.01%
2020/12/23	7	14.79	3	14.79	14.85	4	76,469	0.01%
2020/12/22	30	14.82	7	14.89	14.76	23	83,657	0.03%
2020/12/21	50	14.73	33	14.88	14.90	17	90,538	0.02%
2020/12/18	7.1	14.88	10	14.88	14.84	-2.9	100,035	0.00%
2020/12/17	16.2	14.87	0	0.00	14.87	16.2	112,824	0.01%
2020/12/16	22	14.85	5	14.87	14.85	17	130,406	0.01%
2020/12/15	185	14.76	0	0.00	14.67	185	153,437	0.12%	大買/鉅額交易
2020/12/14	233	14.85	64	14.84	14.83	169	173,134	0.10%	大買/鉅額交易
2020/12/11	435.1	15.07	1	15.06	15.02	434.1	191,121	0.23%	大買/鉅額交易
2020/12/10	175	15.33	38	15.50	15.30	137	167,046	0.08%	大買/鉅額交易