國泰台灣5G+ (00881)-元富-吉利券商分點個股進出

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
25.83
漲跌
▼0.20
漲幅
-0.77%
成交量
24,079張
產業
上市0.00%
958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－元富-吉利券商分點個股進出

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

元富-吉利券商分點個股進出
元富-吉利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	2	25.79	0	0.00	25.83	2	12,707	0.02%
2024/06/13	0	0.00	1	24.31	24.20	-1	12,741	-0.01%
2024/06/12	0	0.00	3	23.55	23.70	-3	12,754	-0.02%
2024/06/11	0.1	23.21	22	23.28	23.22	-21.9	12,752	-0.17%
2024/06/05	0	0.00	2	22.62	22.72	-2	12,870	-0.02%
2024/06/04	9.5	22.57	1	22.62	22.56	8.5	13,284	0.06%
2024/05/31	5	22.78	0	0.00	22.55	5	13,573	0.04%
2024/05/30	5	22.94	1	23.02	22.87	4	13,684	0.03%
2024/05/29	1	23.40	0	0.00	23.32	1	13,923	0.01%
2024/05/28	0	23.48	0	0.00	23.54	0	14,023	0.00%
2024/05/27	0	23.45	0	0.00	23.45	0	14,144	0.00%
2024/05/24	0.5	22.85	0	0.00	22.84	0.5	14,119	0.00%
2024/05/23	0	22.78	0	0.00	22.86	0	14,327	0.00%
2024/05/20	0.2	22.12	1	22.14	22.20	-0.8	14,845	-0.01%
2024/05/16	0	0.00	1	22.32	22.31	-1	14,982	-0.01%
2024/05/15	0	0.00	2	22.23	22.15	-2	14,911	-0.01%
2024/05/14	0	0.00	26	21.98	22.01	-26	15,425	-0.17%
2024/05/13	0	0.00	4	21.80	21.78	-4	15,525	-0.03%
2024/05/07	0	0.00	8	21.45	21.47	-8	15,441	-0.05%
2024/05/03	0	0.00	12	21.02	20.94	-12	15,471	-0.08%
2024/04/29	0	0.00	2	21.06	21.04	-2	15,798	-0.01%
2024/04/26	0	20.72	1	20.74	20.72	-1	15,804	-0.01%
2024/04/25	5	20.36	0	0.00	20.37	5	15,916	0.03%
2024/04/24	0	0.00	5	20.49	20.77	-5	15,937	-0.03%
2024/04/23	1.1	19.96	5	20.00	19.95	-4	16,085	-0.02%
2024/04/22	11	19.81	0	0.00	19.71	11	16,494	0.07%
2024/04/19	17.2	19.93	9	20.02	20.01	8.2	16,563	0.05%
2024/04/16	2	20.57	12	20.64	20.65	-10	16,335	-0.06%
2024/04/15	1	21.30	0	0.00	21.29	1	16,121	0.01%
2024/04/12	0	0.00	0.1	21.85	21.79	-0.1	16,083	0.00%
2024/04/11	1	21.73	0	0.00	21.79	1	16,090	0.01%
2024/04/10	0	0.00	2	22.00	21.94	-2	16,169	-0.01%
2024/04/09	0	0.00	21	21.94	21.98	-21	16,329	-0.13%
2024/04/08	0	0.00	0.1	21.68	21.68	-0.1	16,286	0.00%
2024/04/03	0	0.00	2	21.63	21.66	-2	16,371	-0.01%
2024/04/02	0	0.00	22	21.72	21.71	-22	16,391	-0.13%
2024/04/01	0	0.00	10	21.52	21.33	-10	16,531	-0.06%
2024/03/26	2	20.94	0	0.00	21.06	2	16,488	0.01%
2024/03/25	0.1	21.31	0	0.00	21.24	0.1	16,705	0.00%
2024/03/22	0	0.00	1	21.19	21.34	-1	16,687	-0.01%
2024/03/21	0	0.00	15	21.16	21.20	-15	16,547	-0.09%
2024/03/18	0	0.00	2	20.64	20.79	-2	16,596	-0.01%
2024/03/15	1	20.52	0	0.00	20.42	1	16,421	0.01%
2024/03/14	0	0.00	7	20.42	20.43	-7	16,176	-0.04%
2024/03/13	0.5	20.68	9.3	20.68	20.68	-8.8	16,061	-0.05%
2024/03/12	1	20.40	4.3	20.68	20.70	-3.3	15,891	-0.02%
2024/03/11	1	20.39	0	0.00	20.36	1	15,764	0.01%
2024/03/08	3.5	20.52	2	20.35	20.42	1.5	15,625	0.01%
2024/03/07	0.1	20.30	17.1	20.30	20.30	-17	15,092	-0.11%
2024/03/06	0.3	19.70	0	0.00	19.99	0.3	14,767	0.00%
2024/03/05	0	0.00	15	19.81	19.78	-15	14,537	-0.10%
2024/03/04	0.1	19.34	18	19.52	19.59	-17.9	14,383	-0.12%
2024/03/01	0	19.18	2	19.20	19.09	-2	14,042	-0.01%
2024/02/29	0	19.10	5	19.17	19.17	-5	13,947	-0.04%
2024/02/27	1.1	19.14	0	0.00	19.16	1.1	13,803	0.01%
2024/02/26	0.1	19.23	2	19.23	19.26	-1.9	13,672	-0.01%
2024/02/23	0.1	19.10	13	19.12	19.15	-12.9	13,501	-0.10%
2024/02/22	0	18.88	6	18.96	18.97	-6	13,346	-0.04%
2024/02/19	0	0.00	10	18.67	18.65	-10	13,171	-0.08%
2024/02/16	2	18.86	0	0.00	18.70	2	13,254	0.02%
2024/02/15	0	0.00	5	18.79	18.81	-5	13,225	-0.04%
2024/02/05	0.5	18.09	14	18.00	18.11	-13.5	12,711	-0.11%
2024/02/01	0.2	17.82	3.4	17.81	17.86	-3.2	12,557	-0.03%
2024/01/30	0	0.00	7.2	18.06	18.15	-7.2	12,548	-0.06%
2024/01/29	0	18.05	0	0.00	18.06	0	12,426	0.00%
2024/01/26	0	17.99	0	0.00	17.94	0	12,251	0.00%
2024/01/25	0.1	18.02	4	18.04	18.02	-4	12,232	-0.03%
2024/01/24	0.2	17.87	0	0.00	17.85	0.2	11,931	0.00%
2024/01/23	0	0.00	1	17.79	17.86	-1	11,933	-0.01%
2024/01/22	0	0.00	1	17.78	17.82	-1	11,849	-0.01%
2024/01/19	0.5	17.41	1	17.57	17.57	-0.5	11,772	0.00%
2024/01/18	1	16.98	0	0.00	17.01	1	11,561	0.01%
2024/01/17	8.1	16.99	5	16.97	16.97	3.1	11,465	0.03%
2024/01/16	13	17.96	11.1	17.94	17.94	1.9	11,181	0.02%
2024/01/15	1	18.13	0	0.00	18.10	1	10,772	0.01%
2024/01/12	1	17.90	0.2	18.05	18.01	0.8	10,652	0.01%
2024/01/11	0	0.00	8.4	17.99	18.00	-8.4	10,600	-0.08%
2024/01/09	0	0.00	2	17.99	17.96	-2	10,434	-0.02%
2024/01/08	5	17.96	0.7	17.98	17.95	4.3	10,398	0.04%
2024/01/05	0.1	17.96	12	18.01	17.91	-12	10,305	-0.12%
2024/01/04	1	18.02	0	0.00	17.97	1	10,228	0.01%
2024/01/03	2.5	18.06	0	0.00	17.98	2.5	10,211	0.02%
2023/12/29	0	0.00	1.2	18.51	18.52	-1.2	9,874	-0.01%
2023/12/28	0	0.00	0.1	18.46	18.46	-0.1	9,752	0.00%
2023/12/27	0	0.00	7.1	18.44	18.49	-7.1	9,703	-0.07%
2023/12/26	0	18.23	5.6	18.24	18.26	-5.6	9,420	-0.06%
2023/12/25	0.1	18.13	2.1	18.15	18.14	-2	9,260	-0.02%
2023/12/22	0	0.00	1	18.02	18.04	-1	8,975	-0.01%
2023/12/21	0	0.00	0.4	17.95	17.95	-0.4	8,802	0.00%
2023/12/19	2	17.90	16.1	17.91	17.98	-14.1	8,430	-0.17%
2023/12/18	0	0.00	1.2	18.02	18.03	-1.2	8,501	-0.01%
2023/12/14	0	0.00	2.7	18.01	18.01	-2.7	8,222	-0.03%
2023/12/12	0.1	17.70	0	0.00	17.65	0.1	7,757	0.00%
2023/12/08	0	0.00	5	17.70	17.58	-5	7,802	-0.06%
2023/12/05	0.2	17.52	0	0.00	17.50	0.2	7,818	0.00%
2023/12/04	0.2	17.66	8	17.64	17.63	-7.8	7,763	-0.10%
2023/12/01	0.1	17.69	4	17.69	17.69	-3.9	7,818	-0.05%
2023/11/28	0	17.61	0	0.00	17.61	0	7,726	0.00%
2023/11/27	0.1	17.49	1	17.50	17.46	-0.9	7,657	-0.01%
2023/11/21	0	0.00	8	17.78	17.79	-8	7,633	-0.10%
2023/11/20	0	0.00	1	17.57	17.58	-1	7,513	-0.01%
2023/11/15	0	0.00	11.4	17.52	17.46	-11.4	7,226	-0.16%
2023/11/14	0	0.00	2	17.36	17.33	-2	7,237	-0.03%
2023/11/13	0	0.00	7	17.36	17.28	-7	7,225	-0.10%
2023/11/07	0.3	16.99	10	16.97	16.99	-9.7	7,284	-0.13%
2023/11/06	0	0.00	2	17.00	16.98	-2	7,417	-0.03%
2023/11/03	0.4	16.80	0	0.00	16.79	0.4	7,365	0.01%
2023/11/02	1.1	16.64	1	16.61	16.71	0.1	7,439	0.00%
2023/10/31	1	16.25	0	0.00	16.22	1	7,611	0.01%
2023/10/26	2	16.39	0	0.00	16.36	2	8,241	0.02%
2023/10/25	0.1	16.79	0	0.00	16.71	0.1	8,415	0.00%
2023/10/24	12.1	16.58	0	0.00	16.67	12.1	8,648	0.14%
2023/10/23	0.1	16.65	0	0.00	16.63	0.1	8,708	0.00%
2023/10/20	0.2	16.87	0	0.00	16.86	0.2	9,136	0.00%
2023/10/19	2.4	16.84	0	0.00	16.85	2.4	9,178	0.03%
2023/10/18	1	16.88	0	0.00	16.82	1	9,258	0.01%
2023/10/12	0.3	17.28	2	17.27	17.28	-1.7	9,979	-0.02%
2023/10/11	0	0.00	10.1	17.33	17.21	-10.1	10,485	-0.10%
2023/10/06	0	0.00	2	17.10	17.09	-2	11,075	-0.02%
2023/10/05	0	0.00	12.5	17.01	17.03	-12.5	11,359	-0.11%
2023/10/03	0	0.00	2.1	17.11	16.95	-2.1	11,522	-0.02%
2023/10/02	1.1	17.08	0	0.00	17.05	1.1	11,625	0.01%
2023/09/27	1	16.57	0	0.00	16.61	1	11,727	0.01%
2023/09/26	0	16.58	0	0.00	16.58	0	12,185	0.00%
2023/09/25	0.1	16.84	0	0.00	16.81	0.1	12,400	0.00%
2023/09/22	1	16.61	0	0.00	16.65	1	12,465	0.01%
2023/09/21	11	16.61	0	0.00	16.61	11	12,518	0.09%
2023/09/20	3	16.85	0	0.00	16.85	3	12,469	0.02%
2023/09/15	0.4	17.31	10	17.29	17.28	-9.6	12,841	-0.07%
2023/09/14	0	0.00	5	17.05	17.14	-5	12,844	-0.04%
2023/09/13	1	16.84	0	0.00	16.86	1	13,021	0.01%
2023/09/11	10	16.68	0	0.00	16.70	10	13,595	0.07%
2023/09/04	0.1	17.12	0	0.00	17.12	0.1	15,050	0.00%
2023/08/28	5	16.90	1.5	16.94	16.92	3.5	15,857	0.02%
2023/08/25	1.1	16.93	0	0.00	16.88	1.1	15,972	0.01%
2023/08/24	0	0.00	10	17.30	17.33	-10	16,169	-0.06%
2023/08/18	3	16.85	0	0.00	16.79	3	17,212	0.02%
2023/08/16	10	16.77	0	0.00	16.92	10	16,979	0.06%
2023/08/14	0	0.00	4	17.18	17.12	-4	17,114	-0.02%
2023/08/10	1	17.20	0	0.00	17.20	1	17,044	0.01%
2023/08/07	0	0.00	0.4	17.70	17.76	-0.4	16,812	0.00%
2023/08/04	0	0.00	2	17.45	17.44	-2	16,742	-0.01%
2023/08/02	1	17.70	0.1	17.54	17.47	0.9	16,610	0.01%
2023/08/01	1.1	17.88	5	17.88	17.92	-3.9	16,399	-0.02%
2023/07/31	0	0.00	1	17.87	17.84	-1	16,247	-0.01%
2023/07/28	0	0.00	3	18.04	18.06	-3	15,908	-0.02%
2023/07/27	0	0.00	1	18.02	17.92	-1	15,626	-0.01%
2023/07/26	0	17.91	1	18.02	17.91	-1	15,393	-0.01%
2023/07/25	0.1	17.98	20.1	18.10	17.98	-20	15,259	-0.13%
2023/07/24	0	0.00	6	17.84	17.88	-6	14,764	-0.04%
2023/07/20	0	0.00	6	17.74	17.73	-6	14,612	-0.04%
2023/07/19	0	0.00	10	17.94	17.68	-10	14,575	-0.07%
2023/07/18	2	17.88	1	17.93	17.90	1	14,455	0.01%
2023/07/17	1.4	17.86	1	17.81	17.85	0.4	14,178	0.00%
2023/07/14	0	0.00	12	17.70	17.83	-12	13,975	-0.09%
2023/07/13	1	17.77	13	17.77	17.59	-12	13,456	-0.09%
2023/07/12	0	0.00	25	17.31	17.31	-25	12,792	-0.20%
2023/07/11	1	16.97	0	0.00	17.11	1	12,509	0.01%
2023/07/06	1	16.95	19	16.95	16.93	-18	12,291	-0.15%
2023/07/04	4	17.27	1.1	17.30	17.30	2.9	12,128	0.02%
2023/07/03	0.1	17.08	2	17.07	17.08	-1.9	11,735	-0.02%
2023/06/30	2	16.76	0	0.00	16.82	2	11,574	0.02%
2023/06/29	0	0.00	1.6	16.76	16.76	-1.6	11,565	-0.01%
2023/06/28	0.1	16.72	0	0.00	16.73	0.1	11,475	0.00%
2023/06/27	1	16.70	11.8	16.71	16.67	-10.8	11,457	-0.09%
2023/06/26	0.1	16.83	0	0.00	16.82	0.1	11,363	0.00%
2023/06/21	1	16.98	4	16.95	16.98	-3	11,469	-0.03%
2023/06/19	0	0.00	0.2	17.03	17.11	-0.2	11,412	0.00%
2023/06/16	0	17.04	0	0.00	17.05	0	11,176	0.00%
2023/06/15	0.4	17.11	1	17.12	17.11	-0.6	10,985	-0.01%
2023/06/13	3	16.92	19	16.90	16.92	-16	10,349	-0.15%
2023/06/12	0	0.00	10	16.51	16.51	-10	9,615	-0.10%
2023/06/09	0	0.00	2	16.36	16.37	-2	9,423	-0.02%
2023/06/08	1	16.15	1	16.31	16.17	0	9,368	0.00%
2023/06/07	0	0.00	1.5	16.36	16.38	-1.5	9,343	-0.02%
2023/06/06	1	16.17	0	0.00	16.15	1	9,051	0.01%
2023/06/05	0	0.00	1	16.16	16.13	-1	9,032	-0.01%
2023/06/02	0	0.00	1	16.18	16.18	-1	9,094	-0.01%
2023/06/01	0.1	15.99	0	0.00	16.01	0.1	9,022	0.00%
2023/05/31	1	16.05	0	0.00	16.13	1	9,047	0.01%
2023/05/30	0	0.00	22	16.15	16.18	-22	8,949	-0.25%
2023/05/26	1	15.86	2	15.86	15.91	-1	8,459	-0.01%
2023/05/25	0.1	15.47	5	15.44	15.50	-4.9	7,882	-0.06%
2023/05/24	1	15.20	0	0.00	15.25	1	7,636	0.01%
2023/05/19	0	0.00	2	15.25	15.28	-2	7,650	-0.03%
2023/05/18	1	15.20	0	0.00	15.20	1	7,519	0.01%
2023/05/16	0.5	14.91	0	0.00	14.89	0.5	7,397	0.01%
2023/05/15	0	14.80	0	0.00	14.74	0	7,419	0.00%
2023/05/12	1	14.79	0	0.00	14.80	1	7,488	0.01%
2023/05/11	0.1	14.88	0	0.00	14.79	0.1	7,506	0.00%
2023/05/10	0	0.00	1	14.89	14.88	-1	7,696	-0.01%
2023/05/08	0	0.00	1	15.01	15.00	-1	7,741	-0.01%
2023/05/05	0	0.00	2	14.87	14.88	-2	7,789	-0.03%
2023/05/03	0.1	14.85	0	0.00	14.83	0.1	8,024	0.00%
2023/05/02	1	14.85	0	0.00	14.85	1	8,105	0.01%
2023/04/28	0	0.00	5	14.75	14.79	-5	8,332	-0.06%
2023/04/27	0.1	14.60	0	0.00	14.60	0.1	8,397	0.00%
2023/04/26	2	14.53	0	0.00	14.52	2	8,493	0.02%
2023/04/25	2.1	14.64	0	0.00	14.57	2.1	8,517	0.02%
2023/04/20	0	15.01	0	0.00	14.98	0	8,322	0.00%
2023/04/19	0.5	15.01	0	0.00	15.01	0.5	8,376	0.01%
2023/04/14	10	15.17	0	0.00	15.22	10	8,273	0.12%
2023/04/11	0.1	15.22	0	0.00	15.25	0.1	8,104	0.00%
2023/04/06	0.1	15.26	9	15.25	15.24	-8.9	8,107	-0.11%
2023/03/29	0	0.00	26	15.15	15.17	-26	7,945	-0.33%
2023/03/28	2	15.19	0	0.00	15.16	2	8,007	0.03%
2023/03/27	1.1	15.35	0	0.00	15.33	1.1	7,964	0.01%
2023/03/23	0	0.00	4	15.34	15.34	-4	7,919	-0.05%
2023/03/22	0	0.00	1	15.24	15.24	-1	7,785	-0.01%
2023/03/21	0	15.04	0	0.00	15.01	0	7,628	0.00%
2023/03/20	0	0.00	5	14.93	14.91	-5	7,611	-0.07%
2023/03/17	0.5	14.97	0	0.00	14.97	0.5	7,617	0.01%
2023/03/14	0.1	14.75	0	0.00	14.75	0.1	7,566	0.00%
2023/03/13	2.1	14.79	0	0.00	14.93	2.1	7,571	0.03%
2023/03/10	1	14.89	0	0.00	14.87	1	7,480	0.01%
2023/03/09	5	15.20	0	0.00	15.13	5	7,573	0.07%
2023/03/08	1	15.11	0	0.00	15.15	1	7,596	0.01%
2023/03/06	0	0.00	6	15.15	15.12	-6	7,416	-0.08%
2023/03/02	0	14.90	0	0.00	14.90	0	7,254	0.00%
2023/03/01	0.3	14.93	0	0.00	14.93	0.3	7,229	0.00%
2023/02/22	0	0.00	1	14.60	14.61	-1	7,134	-0.01%
2023/02/20	0	14.77	20	14.77	14.76	-20	7,433	-0.27%
2023/02/17	1	14.69	0	0.00	14.74	1	7,692	0.01%
2023/02/16	0.5	14.86	0	0.00	14.86	0.5	7,773	0.01%
2023/02/15	1.7	14.73	0	0.00	14.71	1.7	8,110	0.02%
2023/02/14	0	14.97	0	0.00	14.97	0	8,036	0.00%
2023/02/13	0.2	14.91	0	0.00	14.87	0.2	8,117	0.00%
2023/02/10	3	14.95	3	14.97	14.97	0	8,122	0.00%
2023/02/06	2	14.73	0	0.00	14.70	2	8,017	0.02%
2023/02/02	1	14.87	10	14.88	14.88	-9	7,940	-0.11%
2023/01/31	0.6	14.56	5	14.70	14.53	-4.4	7,746	-0.06%
2023/01/30	0.1	14.71	0	0.00	14.67	0.1	7,726	0.00%
2023/01/10	1	14.30	0	0.00	14.33	1	8,051	0.01%
2023/01/09	0.1	14.24	8	14.07	14.23	-7.9	8,198	-0.10%
2023/01/06	2	13.77	0	0.00	13.83	2	8,176	0.02%
2023/01/04	8	13.65	0	0.00	13.65	8	8,366	0.10%
2022/12/28	1	13.45	0	0.00	13.50	1	9,133	0.01%
2022/12/27	0	13.74	0	0.00	13.74	0	9,196	0.00%
2022/12/26	0.1	13.70	0	0.00	13.68	0.1	9,320	0.00%
2022/12/23	0	0.00	2.8	13.69	13.67	-2.8	9,553	-0.03%
2022/12/22	0	0.00	2.5	13.87	13.85	-2.5	9,785	-0.03%
2022/12/21	0.1	13.71	3.9	13.70	13.69	-3.8	10,201	-0.04%
2022/12/20	0.2	13.88	0	0.00	13.68	0.2	10,374	0.00%
2022/12/16	2.2	13.97	0	0.00	14.03	2.2	11,049	0.02%
2022/12/15	0.2	14.23	0	0.00	14.26	0.2	11,061	0.00%
2022/12/14	0	0.00	8	14.29	14.33	-8	11,089	-0.07%
2022/12/13	0.1	14.18	0	0.00	14.14	0.1	11,110	0.00%
2022/12/12	0.1	14.15	0	0.00	14.18	0.1	11,188	0.00%
2022/12/08	0.2	14.13	0	0.00	14.10	0.2	11,352	0.00%
2022/12/07	1.1	14.28	0	0.00	14.25	1.1	11,458	0.01%
2022/12/06	0.2	14.56	0	0.00	14.42	0.2	11,445	0.00%
2022/12/05	1.1	14.69	0	0.00	14.69	1.1	11,618	0.01%
2022/12/02	0.1	14.66	0	0.00	14.67	0.1	11,739	0.00%
2022/12/01	0.2	14.70	0	0.00	14.69	0.2	11,906	0.00%
2022/11/29	0.1	14.14	0	0.00	14.29	0.1	11,888	0.00%
2022/11/28	0.1	14.30	0	0.00	14.24	0.1	12,067	0.00%
2022/11/25	0.2	14.50	0	0.00	14.49	0.2	12,322	0.00%
2022/11/23	0.1	14.38	0	0.00	14.34	0.1	12,294	0.00%
2022/11/22	0.1	14.20	0	0.00	14.32	0.1	12,550	0.00%
2022/11/21	1.1	14.29	0	0.00	14.26	1.1	12,575	0.01%
2022/11/18	0.1	14.52	0	0.00	14.34	0.1	12,568	0.00%
2022/11/17	0.1	14.30	0	0.00	14.40	0.1	12,549	0.00%
2022/11/16	0.2	14.31	0	0.00	14.36	0.2	12,512	0.00%
2022/11/15	1.5	14.33	5.1	14.34	14.33	-3.6	12,365	-0.03%
2022/11/11	0.6	13.69	7.1	13.71	13.74	-6.5	12,025	-0.05%
2022/11/09	0	0.00	8	13.20	13.23	-8	11,775	-0.07%
2022/11/08	0.1	12.87	5	12.92	12.84	-4.9	11,803	-0.04%
2022/11/07	2.1	12.74	0	0.00	12.76	2.1	11,873	0.02%
2022/11/04	0.1	12.46	0	0.00	12.58	0.1	11,880	0.00%
2022/10/28	0.1	12.39	0	0.00	12.30	0.1	12,211	0.00%
2022/10/27	0.1	12.40	0.3	12.45	12.46	-0.2	12,256	0.00%
2022/10/26	0	12.27	0	12.33	12.29	0	12,369	0.00%
2022/10/25	0.2	12.36	0	0.00	12.25	0.2	12,355	0.00%
2022/10/21	0	0.00	1	12.58	12.45	-1	12,116	-0.01%
2022/10/20	1.1	12.31	0	0.00	12.52	1.1	12,047	0.01%
2022/10/19	0.1	12.72	0	0.00	12.60	0.1	11,973	0.00%
2022/10/18	0.6	12.76	0.7	12.73	12.74	-0.1	11,909	0.00%
2022/10/17	0.2	12.63	1	12.63	12.65	-0.8	11,937	-0.01%
2022/10/14	4	12.87	0	0.00	12.82	4	11,853	0.03%
2022/10/13	0.1	12.49	13	12.55	12.42	-12.9	11,930	-0.11%
2022/10/11	1.1	12.61	0	0.00	12.56	1.1	11,820	0.01%
2022/10/07	0.1	13.26	0.6	13.30	13.18	-0.6	11,523	-0.01%
2022/10/06	0.1	13.39	18.2	13.41	13.39	-18.1	11,478	-0.16%
2022/10/05	1	13.28	0	0.00	13.32	1	11,712	0.01%
2022/10/04	2	12.97	1	12.98	12.98	1	11,704	0.01%
2022/10/03	9.1	12.63	0	0.00	12.60	9.1	11,642	0.08%
2022/09/30	2.1	12.66	0	0.00	12.74	2.1	11,687	0.02%
2022/09/29	1.1	12.84	1.2	12.81	12.82	-0.1	11,704	0.00%
2022/09/28	13.2	13.03	0	0.00	12.85	13.2	11,624	0.11%
2022/09/27	1.1	13.14	0.4	13.23	13.20	0.6	11,473	0.01%
2022/09/26	17.2	13.24	0	0.00	13.17	17.2	11,739	0.15%
2022/09/23	1.5	13.58	0	0.00	13.52	1.5	11,915	0.01%
2022/09/22	0.1	13.58	0	0.00	13.65	0.1	11,970	0.00%
2022/09/21	4.2	13.85	0	0.00	13.82	4.2	11,918	0.04%
2022/09/20	0	0.00	0.2	13.90	13.96	-0.2	11,897	0.00%
2022/09/19	1	13.84	0.6	13.96	13.84	0.4	12,012	0.00%
2022/09/16	3.1	13.91	0	0.00	13.89	3.1	12,038	0.03%
2022/09/15	1	14.06	0	0.00	14.07	1	12,342	0.01%
2022/09/13	0.1	14.31	0	0.00	14.28	0.1	12,659	0.00%
2022/09/12	3	14.21	3	14.20	14.19	0	12,903	0.00%
2022/09/08	0.1	14.00	0	0.00	13.95	0.1	13,206	0.00%
2022/09/07	3	13.79	0.6	13.83	13.81	2.4	13,163	0.02%
2022/09/06	1.2	14.01	0	0.00	14.03	1.2	13,093	0.01%
2022/09/05	1.1	13.99	5	14.11	14.03	-3.9	13,137	-0.03%
2022/09/02	5.1	14.06	0	0.00	14.03	5.1	13,245	0.04%
2022/09/01	0.1	14.21	0	0.00	14.16	0.1	13,100	0.00%
2022/08/30	0	14.43	0.2	14.34	14.38	-0.2	12,871	0.00%
2022/08/29	1.1	14.32	0.2	14.36	14.28	0.9	12,919	0.01%
2022/08/26	0.1	14.70	0	0.00	14.67	0.1	12,749	0.00%
2022/08/25	0.2	14.62	0	0.00	14.61	0.2	12,759	0.00%
2022/08/24	0.1	14.54	0	0.00	14.50	0.1	12,919	0.00%
2022/08/23	0.1	14.58	0	0.00	14.54	0.1	13,028	0.00%
2022/08/22	2.1	14.71	0	0.00	14.72	2.1	13,138	0.02%
2022/08/19	0	0.00	0.2	14.95	14.92	-0.2	13,147	0.00%
2022/08/18	0.1	14.85	4	14.88	14.90	-4	13,211	-0.03%
2022/08/17	0.5	15.00	0.8	14.97	14.98	-0.2	13,218	0.00%
2022/08/16	3.1	14.99	0	0.00	14.98	3.1	13,274	0.02%
2022/08/15	3	15.23	2	15.21	15.22	1	13,249	0.01%
2022/08/09	3.1	14.85	0.6	14.80	14.86	2.5	13,365	0.02%
2022/08/08	1.1	14.85	0	0.00	14.85	1.1	13,472	0.01%
2022/08/05	0	0.00	2	14.79	14.90	-2	13,577	-0.01%
2022/08/04	0.1	14.52	0	0.00	14.55	0.1	13,782	0.00%
2022/08/03	1.1	14.50	0	0.00	14.51	1.1	13,767	0.01%
2022/08/02	0.5	14.40	0	0.00	14.43	0.5	14,030	0.00%
2022/07/29	0.1	14.68	0	0.00	14.68	0.1	14,264	0.00%
2022/07/28	0.1	14.62	0	0.00	14.59	0.1	14,348	0.00%
2022/07/27	0.5	14.54	0.2	14.44	14.56	0.3	14,332	0.00%
2022/07/26	1.2	14.50	0	0.00	14.46	1.2	14,410	0.01%
2022/07/25	0.1	14.70	0	0.00	14.63	0.1	14,536	0.00%
2022/07/22	0.1	14.74	5	14.77	14.68	-4.9	14,811	-0.03%
2022/07/21	2.6	14.63	0.9	14.57	14.70	1.7	15,551	0.01%
2022/07/20	0	0.00	0.2	14.52	14.39	-0.2	15,668	0.00%
2022/07/19	0.3	14.30	0.6	14.29	14.27	-0.3	16,185	0.00%
2022/07/18	2	14.32	1	14.30	14.31	1	16,688	0.01%
2022/07/15	0.3	14.04	0	0.00	14.21	0.3	16,789	0.00%
2022/07/14	2.1	13.87	0	0.00	13.96	2.1	16,882	0.01%
2022/07/13	0	0.00	1	13.86	13.85	-1	17,012	-0.01%
2022/07/12	1.3	13.50	0	0.00	13.48	1.3	17,008	0.01%
2022/07/11	4.1	13.92	2	13.79	13.80	2.1	17,665	0.01%
2022/07/08	3.1	13.90	0	0.00	13.90	3.1	17,839	0.02%
2022/07/07	0	0.00	10	13.65	13.74	-10	18,003	-0.06%
2022/07/06	4.5	13.30	1.1	13.25	13.24	3.4	18,312	0.02%
2022/07/05	43.1	13.37	32	13.46	13.56	11.1	19,491	0.06%
2022/07/04	25.1	13.47	27	13.59	13.45	-1.9	20,239	-0.01%
2022/07/01	21.8	13.79	0	0.00	13.58	21.8	20,803	0.10%
2022/06/30	12	14.14	0	0.00	14.09	12	20,734	0.06%
2022/06/29	1.1	14.45	0	0.00	14.45	1.1	20,720	0.01%
2022/06/28	1.2	14.54	0	0.00	14.57	1.2	20,721	0.01%
2022/06/27	0.1	14.79	0	0.00	14.73	0.1	20,805	0.00%
2022/06/24	2	14.55	1	14.55	14.45	1	20,899	0.00%
2022/06/23	7.3	14.47	11	14.48	14.40	-3.7	21,038	-0.02%
2022/06/22	0.3	14.82	2	15.00	14.69	-1.7	20,678	-0.01%
2022/06/21	2.5	14.94	0	0.00	15.09	2.5	20,474	0.01%
2022/06/20	29.1	14.81	31	14.82	14.76	-2	20,491	-0.01%
2022/06/17	13.6	14.91	3	14.92	14.90	10.6	20,332	0.05%
2022/06/16	2.1	15.18	0	0.00	15.13	2.1	19,957	0.01%
2022/06/15	1	15.34	2	15.29	15.25	-1	20,037	0.00%
2022/06/14	0.1	15.28	0	0.00	15.36	0.1	20,322	0.00%
2022/06/13	0.1	15.46	0	0.00	15.40	0.1	20,776	0.00%
2022/06/10	0.1	15.80	0	0.00	15.86	0.1	21,667	0.00%
2022/06/09	0.1	15.91	0	0.00	15.94	0.1	22,024	0.00%
2022/06/08	0.1	15.97	0	0.00	15.92	0.1	22,281	0.00%
2022/06/07	0.2	15.77	0	0.00	15.74	0.2	22,477	0.00%
2022/06/06	4	15.97	0	0.00	15.93	4	22,863	0.02%
2022/06/02	0.1	15.88	0	0.00	15.80	0.1	24,122	0.00%
2022/06/01	0.1	15.98	0.2	16.00	15.96	-0.2	25,330	0.00%
2022/05/31	1	15.83	0	0.00	15.95	1	25,536	0.00%
2022/05/27	0	0.00	2	15.39	15.42	-2	25,444	-0.01%
2022/05/26	2.1	15.19	0	0.00	15.13	2.1	25,554	0.01%
2022/05/25	2	15.26	0	0.00	15.32	2	25,883	0.01%
2022/05/24	0.2	15.34	0	0.00	15.15	0.2	26,567	0.00%
2022/05/23	0.1	15.50	0	0.00	15.41	0.1	26,587	0.00%
2022/05/19	0.1	15.28	0	0.00	15.32	0.1	27,147	0.00%
2022/05/17	1	15.36	4	15.36	15.37	-3	27,107	-0.01%
2022/05/16	0.2	15.25	0	0.00	15.18	0.2	27,197	0.00%
2022/05/12	7	14.95	0	0.00	14.92	7	27,802	0.03%
2022/05/11	0.3	15.12	0	0.00	15.12	0.3	27,620	0.00%
2022/05/10	12.1	14.88	10	14.98	15.08	2.1	27,643	0.01%
2022/05/09	0.2	15.11	0	0.00	15.07	0.2	27,519	0.00%
2022/05/06	4.1	15.17	0	0.00	15.28	4.1	27,527	0.01%
2022/05/05	0	0.00	7	15.56	15.57	-7	27,728	-0.03%
2022/05/04	1	15.39	0	0.00	15.36	1	28,009	0.00%
2022/05/03	0.4	15.33	0	0.00	15.33	0.4	28,510	0.00%
2022/04/29	0.1	15.44	0	0.00	15.40	0.1	28,744	0.00%
2022/04/28	2.1	15.25	0	0.00	15.23	2.1	29,240	0.01%
2022/04/27	11.2	14.97	710	14.95	15.09	-698.8	29,309	-2.38%	大賣/鉅額交易
2022/04/26	4.2	15.34	0	0.00	15.31	4.2	28,911	0.01%
2022/04/25	11.5	15.34	0	0.00	15.33	11.5	29,443	0.04%
2022/04/22	4.1	15.68	0	0.00	15.71	4.1	29,162	0.01%
2022/04/21	362.5	15.92	0	0.00	15.90	362.5	29,114	1.25%	大買/鉅額交易
2022/04/20	352.1	15.83	0	0.00	15.82	352.1	29,187	1.21%	大買/鉅額交易
2022/04/19	2.1	15.82	0	0.00	15.70	2.1	29,134	0.01%
2022/04/18	3.2	15.68	0	0.00	15.65	3.2	29,234	0.01%
2022/04/15	37.6	15.71	0	0.00	15.68	37.6	29,229	0.13%
2022/04/14	2.5	16.00	0	0.00	16.03	2.5	28,961	0.01%
2022/04/13	1	16.03	0	0.00	16.04	1	29,199	0.00%
2022/04/12	14.1	15.70	12	15.69	15.70	2.1	29,207	0.01%
2022/04/11	44.2	15.81	0	0.00	15.69	44.2	28,947	0.15%
2022/04/08	39.3	16.04	0	0.00	16.04	39.3	27,781	0.14%
2022/04/07	44.6	16.19	5	16.27	16.11	39.6	26,888	0.15%
2022/04/06	12.2	16.38	0	0.00	16.41	12.2	26,149	0.05%
2022/04/01	12	16.60	0	0.00	16.64	12	25,797	0.05%
2022/03/31	7.1	16.83	0	0.00	16.81	7.1	25,776	0.03%
2022/03/30	0	0.00	2	16.85	16.88	-2	25,933	-0.01%
2022/03/29	16.1	16.69	0	0.00	16.73	16.1	26,083	0.06%
2022/03/28	6.1	16.67	0	0.00	16.78	6.1	25,972	0.02%
2022/03/25	1.2	16.97	3	16.98	16.98	-1.8	25,883	-0.01%
2022/03/24	2	16.96	0	0.00	16.95	2	25,834	0.01%
2022/03/23	5.1	16.96	0	0.00	16.95	5.1	25,715	0.02%
2022/03/22	10	16.80	0	0.00	16.80	10	25,757	0.04%
2022/03/21	0.1	16.88	0	0.00	16.83	0.1	25,675	0.00%
2022/03/18	1.1	16.70	5	16.70	16.73	-4	25,632	-0.02%
2022/03/17	3.2	16.78	2	16.65	16.78	1.2	25,491	0.00%
2022/03/16	10.2	16.06	0	0.00	16.15	10.2	25,130	0.04%
2022/03/15	21.7	16.15	0	0.00	16.11	21.7	24,577	0.09%
2022/03/14	3	16.49	1.2	16.60	16.50	1.8	23,695	0.01%
2022/03/11	1	16.88	0	0.00	16.68	1	23,398	0.00%
2022/03/10	5	16.87	0	0.00	16.90	5	23,247	0.02%
2022/03/09	3.1	16.41	2	16.46	16.42	1.1	23,071	0.00%
2022/03/08	41.1	16.39	6	16.30	16.22	35.1	22,900	0.15%
2022/03/07	45.8	16.81	1.1	16.83	16.75	44.7	21,843	0.20%
2022/03/04	8.3	17.24	2	17.24	17.22	6.3	20,768	0.03%
2022/03/03	1	17.46	0	0.00	17.45	1	20,607	0.00%
2022/03/02	2.1	17.41	2	17.44	17.42	0.1	20,814	0.00%
2022/03/01	2	17.54	2	17.56	17.53	0	20,657	0.00%
2022/02/25	7.1	17.28	1	17.27	17.23	6.1	20,648	0.03%
2022/02/24	13.3	17.35	0.1	17.55	17.24	13.2	20,455	0.06%
2022/02/22	14.3	17.60	1	17.60	17.62	13.3	20,062	0.07%
2022/02/21	1	17.84	0	0.00	17.85	1	19,793	0.01%
2022/02/18	0.1	17.86	0	0.00	17.87	0.1	19,934	0.00%
2022/02/17	0.4	17.93	0	0.00	17.90	0.4	20,115	0.00%
2022/02/16	5	17.94	5	17.88	17.91	0	20,429	0.00%
2022/02/15	6	17.69	0	0.00	17.63	6	20,841	0.03%
2022/02/14	2.3	17.65	0.4	17.70	17.65	2	20,557	0.01%
2022/02/10	7.3	18.05	0	0.00	18.12	7.3	20,784	0.04%
2022/02/09	7.1	17.84	0.5	17.85	17.95	6.6	20,838	0.03%
2022/02/08	3	17.76	0	0.00	17.79	3	21,179	0.01%
2022/02/07	3.1	17.61	0	0.00	17.67	3.1	21,046	0.01%
2022/01/26	1.5	17.72	0	0.00	17.69	1.5	20,705	0.01%
2022/01/25	4.2	17.80	0	0.00	17.81	4.2	20,540	0.02%
2022/01/24	0.1	17.75	0.2	18.08	18.05	-0.1	20,119	0.00%
2022/01/21	15.4	17.88	0	0.00	17.84	15.4	19,919	0.08%
2022/01/20	1.1	18.18	0	0.00	18.17	1.1	19,337	0.01%
2022/01/19	2	18.24	0	0.00	18.20	2	19,241	0.01%
2022/01/18	11	18.55	0	0.00	18.42	11	19,116	0.06%
2022/01/17	6	18.95	1	19.04	19.06	5	18,411	0.03%
2022/01/14	3	18.70	1	18.68	18.78	2	18,099	0.01%
2022/01/13	2	18.88	1	18.89	18.88	1	17,753	0.01%
2022/01/12	5	18.79	4.1	18.75	18.80	1	17,639	0.01%
2022/01/11	4	18.71	2	18.73	18.75	2	17,639	0.01%
2022/01/10	1	18.75	2.1	18.76	18.83	-1	17,562	-0.01%
2022/01/07	4	18.83	7	18.83	18.83	-3	17,563	-0.02%
2022/01/06	6.1	18.98	15.1	18.96	19.01	-9	17,197	-0.05%
2022/01/05	4	19.34	2	19.42	19.32	2	17,072	0.01%
2022/01/04	12	19.23	3.1	19.25	19.26	9	17,069	0.05%
2022/01/03	2	19.05	2.1	19.11	18.97	-0.1	16,901	0.00%
2021/12/30	2	18.96	2	19.03	18.99	0	16,969	0.00%
2021/12/29	1	19.02	7.1	19.02	19.02	-6.1	17,228	-0.04%
2021/12/28	0.3	18.96	2.1	18.93	18.96	-1.7	17,563	-0.01%
2021/12/27	1.6	18.81	1.8	18.78	18.80	-0.2	17,709	0.00%
2021/12/24	0	0.00	1	18.66	18.60	-1	18,427	-0.01%
2021/12/23	0	0.00	0.1	18.55	18.54	-0.1	18,563	0.00%
2021/12/22	0	0.00	0.1	18.40	18.43	-0.1	19,112	0.00%
2021/12/21	0.5	18.37	0.1	18.36	18.36	0.4	19,086	0.00%
2021/12/20	0	0.00	2	18.15	18.15	-2	19,044	-0.01%
2021/12/16	0.4	18.38	33	18.34	18.37	-32.6	18,968	-0.17%
2021/12/15	1	18.14	0.2	18.14	18.12	0.8	19,418	0.00%
2021/12/13	0.6	18.29	0.1	18.37	18.29	0.5	19,581	0.00%
2021/12/09	0.1	18.30	0.1	18.38	18.34	0	19,655	0.00%
2021/12/08	2.4	18.39	2	18.47	18.39	0.4	19,708	0.00%
2021/12/07	0	18.31	1	18.20	18.28	-1	19,621	-0.01%
2021/12/06	0	18.34	0	0.00	18.31	0	19,626	0.00%
2021/12/03	1.8	18.35	0.1	18.35	18.34	1.7	19,826	0.01%
2021/12/02	0	0.00	0.1	18.31	18.35	-0.1	19,893	0.00%
2021/12/01	1.7	18.06	1.1	18.24	18.23	0.6	20,062	0.00%
2021/11/30	3	18.00	4.1	18.08	17.95	-1.1	20,299	-0.01%
2021/11/29	2.2	17.88	6	17.79	17.83	-3.8	20,539	-0.02%
2021/11/26	2.1	17.81	0	0.00	17.79	2.1	20,726	0.01%
2021/11/25	0.1	18.11	0	0.00	18.09	0.1	20,586	0.00%
2021/11/24	0	0.00	0.1	18.06	18.06	-0.1	20,669	0.00%
2021/11/23	4.2	18.16	10	18.16	18.16	-5.8	20,564	-0.03%
2021/11/22	0	0.00	6	18.44	18.40	-6	20,589	-0.03%
2021/11/19	4	18.45	0.1	18.46	18.45	4	20,531	0.02%
2021/11/18	1.2	18.34	10.1	18.34	18.37	-8.9	20,303	-0.04%
2021/11/17	0	18.26	0	0.00	18.26	0	20,162	0.00%
2021/11/16	2.4	18.19	9	18.20	18.20	-6.6	20,258	-0.03%
2021/11/15	0	0.00	3	18.20	18.16	-3	20,710	-0.01%
2021/11/12	3	18.01	24.2	18.00	18.00	-21.2	20,758	-0.10%
2021/11/11	1	17.83	1	17.87	17.83	0	20,945	0.00%
2021/11/10	6.3	17.91	3	17.95	17.98	3.3	21,660	0.02%
2021/11/09	2.2	17.97	30.1	17.94	17.95	-27.9	22,138	-0.13%
2021/11/08	0.2	17.79	4.1	17.68	17.76	-3.9	21,613	-0.02%
2021/11/05	0	0.00	74.2	17.57	17.65	-74.2	21,842	-0.34%
2021/11/04	2.1	17.41	2	17.50	17.39	0.1	21,743	0.00%
2021/11/03	0	0.00	0.1	17.40	17.39	-0.1	21,786	0.00%
2021/11/02	0.1	17.38	0.1	17.40	17.38	0	21,882	0.00%
2021/11/01	0	0.00	2	17.34	17.35	-2	22,013	-0.01%
2021/10/29	1.2	17.23	0	0.00	17.25	1.2	22,273	0.01%
2021/10/28	0	0.00	1	17.34	17.36	-1	22,322	0.00%
2021/10/27	1	17.30	12	17.37	17.40	-11	22,401	-0.05%
2021/10/26	0	17.31	14	17.29	17.29	-14	22,185	-0.06%
2021/10/25	1.1	17.03	0	0.00	17.11	1.1	21,938	0.00%
2021/10/22	0	17.09	15	17.10	17.09	-15	22,165	-0.07%
2021/10/21	0.3	17.02	1	17.22	17.02	-0.7	22,176	0.00%
2021/10/19	0.2	17.08	1	17.10	17.10	-0.8	22,052	0.00%
2021/10/18	0.2	16.88	0	0.00	16.87	0.2	22,080	0.00%
2021/10/15	0.4	17.02	1	16.79	17.00	-0.6	22,038	0.00%
2021/10/14	0	0.00	41	16.62	16.56	-41	21,948	-0.19%
2021/10/13	46.1	16.54	0	0.00	16.53	46.1	21,982	0.21%
2021/10/12	2.2	16.73	1	16.71	16.72	1.2	21,838	0.01%
2021/10/08	5.1	16.97	40	17.04	16.97	-34.9	21,957	-0.16%
2021/10/07	5	17.05	3	16.85	17.04	2	22,440	0.01%
2021/10/06	8.5	16.61	0	0.00	16.64	8.5	22,760	0.04%
2021/10/05	44.2	16.57	4	16.61	16.64	40.2	22,988	0.17%
2021/10/04	15.1	16.80	0	0.00	16.67	15.1	22,554	0.07%
2021/10/01	11.2	16.86	1	16.81	16.81	10.2	22,393	0.05%
2021/09/30	11	17.01	0	0.00	17.13	11	21,602	0.05%
2021/09/29	23.1	17.15	10	17.15	17.15	13.1	21,437	0.06%
2021/09/28	1	17.40	0	0.00	17.49	1	21,207	0.00%
2021/09/27	0.1	17.65	3.2	17.60	17.60	-3.1	21,287	-0.01%
2021/09/24	0	0.00	10	17.56	17.55	-10	21,310	-0.05%
2021/09/23	2	17.42	0.2	17.46	17.44	1.8	21,757	0.01%
2021/09/22	21.1	17.23	0	0.00	17.32	21.1	22,061	0.10%
2021/09/17	5.1	17.63	0	0.00	17.64	5.1	21,532	0.02%
2021/09/16	1.1	17.51	0	0.00	17.52	1.1	21,742	0.01%
2021/09/15	3.1	17.55	3	17.55	17.59	0.1	21,670	0.00%
2021/09/13	1	17.62	0	0.00	17.63	1	22,074	0.00%
2021/09/10	2	17.56	0	0.00	17.73	2	22,458	0.01%
2021/09/08	7.1	17.54	0	0.00	17.53	7.1	22,527	0.03%
2021/09/07	0	17.80	0	0.00	17.75	0	22,347	0.00%
2021/09/06	4.1	17.98	2.2	17.98	17.89	1.9	22,432	0.01%
2021/09/03	0	0.00	1.5	17.84	17.91	-1.5	22,256	-0.01%
2021/09/02	1.1	17.68	0	0.00	17.67	1.1	22,145	0.00%
2021/09/01	0.1	17.78	9	17.68	17.76	-8.9	21,852	-0.04%
2021/08/31	0.1	17.43	0	0.00	17.55	0.1	21,609	0.00%
2021/08/30	0.5	17.47	1	17.40	17.47	-0.5	21,793	0.00%
2021/08/27	0	0.00	13	17.33	17.32	-13	21,880	-0.06%
2021/08/26	1.1	17.32	0	0.00	17.22	1.1	22,094	0.00%
2021/08/25	0.2	17.22	1	17.20	17.20	-0.8	22,174	0.00%
2021/08/24	0.1	17.08	0	0.00	17.06	0.1	22,432	0.00%
2021/08/23	0	0.00	1	17.03	17.03	-1	23,019	0.00%
2021/08/20	2.1	16.60	0	0.00	16.57	2.1	23,224	0.01%
2021/08/19	11.2	16.71	0	0.00	16.63	11.2	23,161	0.05%
2021/08/18	19.2	16.82	1	17.01	17.02	18.2	22,591	0.08%
2021/08/17	14.1	16.99	0	0.00	16.95	14.1	22,622	0.06%
2021/08/16	15.1	17.58	1	17.61	17.58	14.1	22,120	0.06%
2021/08/13	21.1	17.83	2	17.77	17.77	19.1	21,684	0.09%
2021/08/12	4	18.01	0	0.00	17.97	4	21,271	0.02%
2021/08/11	7	17.97	2	17.98	17.97	5	21,493	0.02%
2021/08/10	12	18.07	3	18.15	18.08	9	21,854	0.04%
2021/08/09	5.2	18.21	0	0.00	18.19	5.2	22,606	0.02%
2021/08/06	0.2	18.35	3	18.30	18.32	-2.8	23,340	-0.01%
2021/08/05	0.2	18.42	15	18.42	18.42	-14.9	24,703	-0.06%
2021/08/04	0.1	18.27	5.2	18.26	18.26	-5.1	26,878	-0.02%
2021/08/03	2	18.06	0	0.00	18.11	2	27,787	0.01%
2021/08/02	0.1	18.06	2.1	17.98	18.03	-2	28,229	-0.01%
2021/07/30	0	0.00	1	17.84	17.83	-1	28,625	0.00%
2021/07/29	7	17.76	5	17.79	17.92	2	29,056	0.01%
2021/07/28	9.5	17.56	8	17.59	17.63	1.5	29,856	0.01%
2021/07/27	0	17.96	0	0.00	17.92	0	30,755	0.00%
2021/07/26	1.1	17.86	0	0.00	17.84	1.1	31,732	0.00%
2021/07/23	3.1	17.98	0	0.00	17.93	3.1	32,699	0.01%
2021/07/22	13	17.98	26	18.03	17.98	-13	32,941	-0.04%
2021/07/21	0.4	17.78	10	17.91	17.78	-9.6	33,388	-0.03%
2021/07/20	3.1	17.87	10	17.91	17.84	-7	34,570	-0.02%
2021/07/19	1	17.92	0	0.00	17.99	1	35,369	0.00%
2021/07/16	8.1	18.09	0	0.00	18.21	8.1	35,712	0.02%
2021/07/15	7.5	18.33	26	18.34	18.35	-18.5	35,881	-0.05%
2021/07/14	5.3	18.19	15	18.22	18.21	-9.7	35,831	-0.03%
2021/07/13	30	18.20	25	18.20	18.15	5	35,605	0.01%
2021/07/12	1	18.00	10	18.02	18.02	-9	35,526	-0.03%
2021/07/09	0	0.00	6	17.73	17.79	-6	35,343	-0.02%
2021/07/08	2.2	17.95	15	17.96	17.97	-12.8	36,069	-0.04%
2021/07/07	0.2	17.96	0	0.00	17.93	0.2	36,338	0.00%
2021/07/06	15.1	17.98	0	0.00	17.92	15.1	36,675	0.04%
2021/07/05	0.1	18.00	8	17.97	17.98	-7.9	37,057	-0.02%
2021/07/02	0	0.00	25	17.71	17.70	-25	37,477	-0.07%
2021/07/01	0.1	17.67	1	17.70	17.66	-0.9	37,841	0.00%
2021/06/30	0	17.81	15	17.83	17.79	-15	38,713	-0.04%
2021/06/29	0.5	17.72	14	17.72	17.70	-13.6	38,556	-0.04%
2021/06/28	9	17.58	0	0.00	17.60	9	38,680	0.02%
2021/06/25	4.1	17.71	2	17.71	17.61	2.1	39,399	0.01%
2021/06/23	0	0.00	75	17.52	17.61	-75	40,412	-0.19%
2021/06/22	0	0.00	10	17.27	17.24	-10	40,591	-0.02%
2021/06/21	26	17.41	0	0.00	17.35	26	40,800	0.06%
2021/06/18	0.5	17.73	0	0.00	17.73	0.5	40,703	0.00%
2021/06/17	0.4	17.82	0	0.00	17.79	0.4	40,946	0.00%
2021/06/16	0	0.00	18	17.77	17.74	-18	41,523	-0.04%
2021/06/15	0.2	17.86	3	17.85	17.82	-2.8	42,004	-0.01%
2021/06/11	0.2	17.67	25	17.72	17.65	-24.8	42,195	-0.06%
2021/06/10	0	0.00	34	17.54	17.63	-34	42,239	-0.08%
2021/06/09	10	17.35	0	0.00	17.34	10	42,127	0.02%
2021/06/08	3	17.46	0	0.00	17.41	3	42,417	0.01%
2021/06/07	3.1	17.22	0	0.00	17.46	3.1	42,875	0.01%
2021/06/04	3.1	17.38	1	17.43	17.45	2.1	43,029	0.00%
2021/06/03	1.1	17.55	3	17.62	17.55	-2	44,013	0.00%
2021/06/02	10.2	17.48	0	0.00	17.45	10.2	44,728	0.02%
2021/06/01	0.1	17.72	0	0.00	17.62	0.1	45,561	0.00%
2021/05/31	3.1	17.59	10	17.64	17.62	-7	46,682	-0.01%
2021/05/28	0.6	17.34	8	17.33	17.34	-7.4	46,531	-0.02%
2021/05/27	3.1	17.05	2	17.03	17.13	1.1	47,240	0.00%
2021/05/26	2.1	17.22	0	0.00	17.21	2.1	49,168	0.00%
2021/05/25	3.3	17.21	2	17.29	17.28	1.3	49,583	0.00%
2021/05/24	0	16.93	0	0.00	16.92	0	50,173	0.00%
2021/05/21	2.5	16.82	3	16.84	16.85	-0.5	50,800	0.00%
2021/05/20	1.1	16.57	0	0.00	16.55	1.1	51,218	0.00%
2021/05/19	5.1	16.70	3	16.71	16.73	2.1	51,988	0.00%
2021/05/18	5.2	16.58	15	16.76	16.90	-9.8	52,441	-0.02%
2021/05/17	16.7	16.05	27	16.12	16.11	-10.3	53,067	-0.02%
2021/05/14	12.1	16.49	8	16.54	16.38	4.1	52,867	0.01%
2021/05/13	28.4	16.27	74	16.03	16.22	-45.6	52,768	-0.09%
2021/05/12	59.3	16.57	28	16.31	16.47	31.3	52,031	0.06%
2021/05/11	10.2	17.23	5	17.25	17.22	5.2	50,898	0.01%
2021/05/10	20.1	17.69	0	0.00	17.70	20.1	50,899	0.04%
2021/05/07	0.4	18.06	13	18.00	18.04	-12.6	52,265	-0.02%
2021/05/06	4.1	17.64	4	17.62	17.65	0.1	53,493	0.00%
2021/05/05	6.1	17.72	0	0.00	17.48	6.1	54,278	0.01%
2021/05/04	11.2	17.68	28	17.71	17.76	-16.9	56,203	-0.03%
2021/05/03	9.1	18.03	4	18.06	18.00	5.1	59,360	0.01%
2021/04/29	35	18.59	28	18.57	18.60	7	61,756	0.01%
2021/04/28	3.6	18.32	0	0.00	18.35	3.6	62,654	0.01%
2021/04/27	5.1	18.48	14	18.40	18.37	-8.9	64,005	-0.01%
2021/04/26	25.4	18.35	42	18.31	18.34	-16.6	64,712	-0.03%
2021/04/23	5.3	17.94	13	17.94	18.04	-7.7	64,353	-0.01%
2021/04/22	20.1	17.85	68	17.93	17.76	-48	64,900	-0.07%
2021/04/21	17.1	17.85	30.2	17.86	17.83	-13.2	65,398	-0.02%
2021/04/20	3.5	17.95	22	17.91	17.96	-18.5	65,929	-0.03%
2021/04/19	13	17.89	1	17.90	17.89	12	67,508	0.02%
2021/04/16	1.4	17.95	1	17.96	17.96	0.4	68,449	0.00%
2021/04/15	1.2	17.79	0	0.00	17.90	1.2	68,634	0.00%
2021/04/14	8.6	17.73	4	17.72	17.78	4.6	68,739	0.01%
2021/04/13	24	17.86	18	17.90	17.76	6	68,907	0.01%
2021/04/12	3	17.91	12.1	17.91	17.84	-9.1	69,033	-0.01%
2021/04/09	11	18.05	11	18.10	18.01	0	69,125	0.00%
2021/04/08	2.1	17.99	92	18.05	18.15	-89.9	68,801	-0.13%
2021/04/07	11.2	17.93	16	17.98	17.99	-4.8	67,971	-0.01%
2021/04/06	0	0.00	14	17.99	17.96	-14	67,655	-0.02%
2021/04/01	4.1	17.77	20	17.75	17.71	-15.9	66,875	-0.02%
2021/03/31	20	17.76	8	17.75	17.70	12	66,834	0.02%
2021/03/30	3	17.77	20	17.82	17.87	-17	66,445	-0.03%
2021/03/29	0	0.00	31	17.76	17.70	-31	65,761	-0.05%
2021/03/26	16	17.53	17	17.53	17.56	-1	65,339	0.00%
2021/03/25	10.1	17.20	73	17.24	17.35	-62.9	65,050	-0.10%
2021/03/24	42	17.29	27	17.33	17.27	15	64,893	0.02%
2021/03/23	2.5	17.55	3	17.54	17.41	-0.5	64,779	0.00%
2021/03/22	0.2	17.38	0	0.00	17.40	0.2	64,984	0.00%
2021/03/19	39.1	17.34	0	0.00	17.33	39.1	66,058	0.06%
2021/03/18	1	17.60	42	17.66	17.57	-41	67,552	-0.06%
2021/03/17	47.2	17.51	1	17.50	17.44	46.2	70,413	0.07%
2021/03/16	2	17.43	0	0.00	17.46	2	72,674	0.00%
2021/03/15	24.7	17.36	24	17.37	17.37	0.7	73,466	0.00%
2021/03/12	1.1	17.39	1	17.46	17.39	0.1	74,352	0.00%
2021/03/11	15.1	17.24	30	17.29	17.32	-14.9	75,143	-0.02%
2021/03/10	25.3	17.01	20	17.04	16.94	5.3	75,751	0.01%
2021/03/09	24.1	16.82	0	0.00	16.93	24.1	76,478	0.03%
2021/03/08	37.1	17.10	0	0.00	17.00	37.1	76,493	0.05%
2021/03/05	9	17.05	0	0.00	17.09	9	76,700	0.01%
2021/03/04	17.1	17.27	20	17.29	17.20	-2.9	76,767	0.00%
2021/03/03	3.3	17.36	5	17.37	17.58	-1.7	76,449	0.00%
2021/03/02	24.6	17.50	8	17.64	17.35	16.6	77,252	0.02%
2021/02/26	64.1	17.56	10	17.60	17.54	54.1	77,405	0.07%
2021/02/25	3.1	17.94	22	17.90	17.95	-18.9	76,157	-0.02%
2021/02/24	31.1	17.81	3	17.79	17.79	28.1	76,938	0.04%
2021/02/23	30.1	17.88	0	0.00	18.00	30.1	77,011	0.04%
2021/02/22	32.1	18.20	19	18.19	18.08	13.1	77,427	0.02%
2021/02/19	22.1	17.99	70	18.02	18.04	-47.9	78,003	-0.06%
2021/02/18	17.1	18.13	3	18.11	18.17	14.1	78,249	0.02%
2021/02/17	13.3	18.18	20	18.13	18.13	-6.7	78,754	-0.01%
2021/02/05	65.1	17.61	13	17.63	17.61	52.1	78,509	0.07%
2021/02/04	4	17.47	10.5	17.56	17.46	-6.5	78,852	-0.01%
2021/02/03	7.2	17.58	43.3	17.66	17.62	-36.2	79,568	-0.05%
2021/02/02	26.3	17.56	73	17.52	17.55	-46.7	80,301	-0.06%
2021/02/01	15.5	16.75	35	16.92	17.13	-19.5	80,067	-0.02%
2021/01/29	81.4	17.11	28	16.90	16.83	53.4	80,013	0.07%
2021/01/28	61.1	17.21	6	17.23	17.16	55.1	78,716	0.07%
2021/01/27	40	17.60	5	17.61	17.61	35	77,716	0.05%
2021/01/26	50.1	17.70	11	17.70	17.51	39.1	77,631	0.05%
2021/01/25	67.2	17.90	23.4	17.96	17.90	43.8	74,619	0.06%
2021/01/22	82.5	18.32	23	18.43	18.50	59.5	68,426	0.09%
2021/01/21	71.5	17.85	5	17.95	18.00	66.5	63,601	0.10%
2021/01/20	74	17.51	6	17.52	17.39	68	61,628	0.11%
2021/01/19	26	17.21	13	17.23	17.38	13	60,022	0.02%
2021/01/18	33	16.80	4	16.86	16.93	29	59,041	0.05%
2021/01/15	64	17.32	20	17.27	17.01	44	58,861	0.07%
2021/01/14	48	16.97	14	17.00	17.01	34	57,342	0.06%
2021/01/13	58	16.79	35	16.73	16.91	23	56,934	0.04%
2021/01/12	70	16.70	49	16.68	16.55	21	56,808	0.04%
2021/01/11	39	16.84	20	16.81	17.23	19	53,809	0.04%
2021/01/08	12	16.32	5	16.33	16.43	7	52,386	0.01%
2021/01/07	12	16.10	25	16.02	16.12	-13	52,688	-0.02%
2021/01/06	31.1	16.01	26	15.96	15.85	5.1	53,630	0.01%
2021/01/05	14	15.68	11	15.65	15.77	3	52,877	0.01%
2021/01/04	59	15.60	23	15.50	15.61	36	53,579	0.07%
2020/12/31	2	15.21	21	15.23	15.25	-19	54,191	-0.04%
2020/12/30	2	15.09	10	15.12	15.17	-8	56,374	-0.01%
2020/12/29	4	15.07	0	0.00	15.08	4	59,253	0.01%
2020/12/28	0	0.00	31	15.05	15.12	-31	62,505	-0.05%
2020/12/25	1	14.97	27.2	14.99	14.97	-26.2	66,196	-0.04%
2020/12/24	0	0.00	25	14.91	14.88	-25	70,374	-0.04%
2020/12/23	6	14.80	0	0.00	14.85	6	76,469	0.01%
2020/12/22	20	14.78	20	14.96	14.76	0	83,657	0.00%
2020/12/21	5	14.82	13	14.90	14.90	-8	90,538	-0.01%
2020/12/18	1	14.89	0	0.00	14.84	1	100,035	0.00%
2020/12/17	23	14.82	6	14.86	14.87	17	112,824	0.02%
2020/12/16	9	14.84	1	14.85	14.85	8	130,406	0.01%
2020/12/15	39	14.74	14	14.71	14.67	25	153,437	0.02%
2020/12/14	97	14.86	1	14.83	14.83	96	173,134	0.06%
2020/12/11	314.2	15.05	2	15.11	15.02	312.2	191,121	0.16%	大買/鉅額交易
2020/12/10	224	15.30	313	15.31	15.30	-89	167,046	-0.05%	大買/大賣/