國泰台灣5G+ (00881)-群益金鼎-高雄券商分點個股進出

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
22.55
漲跌
▼0.32
漲幅
-1.40%
成交量
12,606張
產業
上市
952人加入追蹤

立即追蹤
本地時間:14:30(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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/31	1.2	22.59	0	0.00	22.55	1.2	13,573	0.01%
2024/05/30	1.3	22.89	0	0.00	22.87	1.3	13,684	0.01%
2024/05/29	2	23.43	1	23.32	23.32	1	13,923	0.01%
2024/05/28	16	23.44	1	23.54	23.54	15	14,023	0.11%
2024/05/27	0	0.00	4	23.29	23.45	-4	14,144	-0.03%
2024/05/24	2	22.81	1	22.84	22.84	1	14,119	0.01%
2024/05/23	0	0.00	6.2	22.83	22.86	-6.2	14,327	-0.04%
2024/05/22	0	0.00	1	22.60	22.60	-1	14,650	-0.01%
2024/05/21	0	0.00	90	22.20	22.19	-90	14,790	-0.61%
2024/05/20	0	0.00	9.2	22.26	22.20	-9.2	14,845	-0.06%
2024/05/16	1.2	22.41	1.2	22.59	22.31	0	14,982	0.00%
2024/05/15	0	0.00	2	22.17	22.15	-2	14,911	-0.01%
2024/05/14	1.1	21.96	7	21.89	22.01	-5.9	15,425	-0.04%
2024/05/13	0	0.00	0.3	21.80	21.78	-0.3	15,525	0.00%
2024/05/10	0	0.00	1.3	21.62	21.66	-1.3	15,486	-0.01%
2024/05/09	0	0.00	4	21.70	21.70	-4	15,517	-0.03%
2024/05/08	0	0.00	2.3	21.64	21.65	-2.3	15,381	-0.01%
2024/05/07	0.3	21.40	2.5	21.45	21.47	-2.2	15,441	-0.01%
2024/05/06	0.5	21.32	34.2	21.36	21.36	-33.7	15,568	-0.22%
2024/05/03	0	0.00	4	20.92	20.94	-4	15,471	-0.03%
2024/04/30	0	0.00	3	21.15	21.01	-3	15,729	-0.02%
2024/04/29	0	0.00	1.2	21.06	21.04	-1.2	15,798	-0.01%
2024/04/24	0	0.00	5	20.55	20.77	-5	15,937	-0.03%
2024/04/23	1	19.95	0	0.00	19.95	1	16,085	0.01%
2024/04/19	11.5	20.27	0	0.00	20.01	11.5	16,563	0.07%
2024/04/18	0	0.00	1	20.87	21.00	-1	16,239	-0.01%
2024/04/17	2	20.77	0	0.00	20.86	2	16,369	0.01%
2024/04/16	4.2	20.76	3	20.61	20.65	1.2	16,335	0.01%
2024/04/15	55	21.42	2	21.46	21.29	53	16,121	0.33%
2024/04/12	0	0.00	1	21.83	21.79	-1	16,083	-0.01%
2024/04/11	1	21.70	0	0.00	21.79	1	16,090	0.01%
2024/04/09	0	0.00	17	21.92	21.98	-17	16,329	-0.10%
2024/04/03	10	21.64	0	0.00	21.66	10	16,371	0.06%
2024/04/02	0	0.00	1	21.60	21.71	-1	16,391	-0.01%
2024/03/29	0	0.00	2	21.47	21.46	-2	16,564	-0.01%
2024/03/28	0	0.00	11	21.26	21.45	-11	16,652	-0.07%
2024/03/22	1	21.28	2	21.25	21.34	-1	16,687	-0.01%
2024/03/21	2	21.02	21	21.14	21.20	-19	16,547	-0.11%
2024/03/20	0	0.00	1	21.00	20.68	-1	16,371	-0.01%
2024/03/18	0.2	20.59	2	20.61	20.79	-1.8	16,596	-0.01%
2024/03/15	1	20.39	2	20.51	20.42	-1	16,421	-0.01%
2024/03/14	0	0.00	21	20.42	20.43	-21	16,176	-0.13%
2024/03/13	3	20.75	0	0.00	20.68	3	16,061	0.02%
2024/03/12	1	20.48	21	20.46	20.70	-20	15,891	-0.13%
2024/03/11	0.2	20.35	1	20.43	20.36	-0.9	15,764	-0.01%
2024/03/08	0	0.00	5	20.71	20.42	-5	15,625	-0.03%
2024/03/07	0	0.00	11.3	20.36	20.30	-11.3	15,092	-0.07%
2024/03/06	0	0.00	13.4	19.77	19.99	-13.4	14,767	-0.09%
2024/03/05	1	19.75	0.3	19.72	19.78	0.7	14,537	0.00%
2024/03/04	0	19.60	31.3	19.54	19.59	-31.2	14,383	-0.22%
2024/03/01	0	0.00	1	19.20	19.09	-1	14,042	-0.01%
2024/02/29	4.5	19.13	2.8	19.16	19.17	1.7	13,947	0.01%
2024/02/27	4.5	19.02	0	0.00	19.16	4.5	13,803	0.03%
2024/02/26	0	0.00	10	19.24	19.26	-10	13,672	-0.07%
2024/02/23	0.5	19.11	9.8	19.19	19.15	-9.3	13,501	-0.07%
2024/02/22	0	0.00	10.4	18.95	18.97	-10.4	13,346	-0.08%
2024/02/21	1	18.70	0.5	18.69	18.71	0.5	13,128	0.00%
2024/02/20	0	0.00	1.5	18.80	18.83	-1.5	13,257	-0.01%
2024/02/19	2	18.64	0.3	18.62	18.65	1.7	13,171	0.01%
2024/02/16	1	18.80	4.5	18.78	18.70	-3.5	13,254	-0.03%
2024/02/15	2	18.86	9.4	18.78	18.81	-7.4	13,225	-0.06%
2024/02/05	0.4	18.03	4	18.09	18.11	-3.6	12,711	-0.03%
2024/02/02	0	0.00	0.3	17.95	18.00	-0.3	12,531	0.00%
2024/02/01	0.3	17.82	0	0.00	17.86	0.3	12,557	0.00%
2024/01/31	0.2	17.96	0	0.00	17.92	0.2	12,578	0.00%
2024/01/30	0	0.00	7.3	18.13	18.15	-7.3	12,548	-0.06%
2024/01/29	0.3	18.02	11	18.04	18.06	-10.7	12,426	-0.09%
2024/01/26	1	17.94	12.5	17.93	17.94	-11.5	12,251	-0.09%
2024/01/25	0	0.00	11.3	18.01	18.02	-11.3	12,232	-0.09%
2024/01/24	0	0.00	10.5	17.87	17.85	-10.5	11,931	-0.09%
2024/01/23	0	0.00	20	17.82	17.86	-20	11,933	-0.17%
2024/01/22	0	0.00	10.3	17.77	17.82	-10.3	11,849	-0.09%
2024/01/19	0	0.00	1	17.57	17.57	-1	11,772	-0.01%
2024/01/18	0	0.00	3	17.00	17.01	-3	11,561	-0.03%
2024/01/17	26	17.03	0	0.00	16.97	26	11,465	0.23%
2024/01/16	22	17.96	0	0.00	17.94	22	11,181	0.20%
2024/01/15	1	18.13	1	18.14	18.10	0	10,772	0.00%
2024/01/12	6	18.02	2	18.01	18.01	4	10,652	0.04%
2024/01/11	2	17.98	1	17.92	18.00	1	10,600	0.01%
2024/01/10	13	17.92	0	0.00	17.90	13	10,527	0.12%
2024/01/09	1	17.94	0	0.00	17.96	1	10,434	0.01%
2024/01/08	7	18.04	0	0.00	17.95	7	10,398	0.07%
2024/01/05	25	17.99	0	0.00	17.91	25	10,305	0.24%
2024/01/04	16	17.99	0	0.00	17.97	16	10,228	0.16%
2024/01/03	4	18.05	0	0.00	17.98	4	10,211	0.04%
2024/01/02	4	18.28	0	0.00	18.29	4	9,927	0.04%
2023/12/29	0	0.00	7	18.49	18.52	-7	9,874	-0.07%
2023/12/28	1	18.48	18.1	18.51	18.46	-17.1	9,752	-0.18%
2023/12/27	0	0.00	9	18.46	18.49	-9	9,703	-0.09%
2023/12/26	0	0.00	11	18.24	18.26	-11	9,420	-0.12%
2023/12/25	7	18.14	2	18.11	18.14	5	9,260	0.05%
2023/12/22	0	0.00	7	18.03	18.04	-7	8,975	-0.08%
2023/12/20	0	0.00	7	18.03	18.05	-7	8,759	-0.08%
2023/12/19	8	17.92	2	17.97	17.98	6	8,430	0.07%
2023/12/18	0	0.00	30	17.97	18.03	-30	8,501	-0.35%
2023/12/15	0	0.00	2	18.10	18.03	-2	8,414	-0.02%
2023/12/14	0	0.00	9.3	18.00	18.01	-9.3	8,222	-0.11%
2023/12/13	0	0.00	82	17.76	17.78	-82	7,749	-1.06%
2023/12/12	0	0.00	18	17.68	17.65	-18	7,757	-0.23%
2023/12/08	0	0.00	2	17.63	17.58	-2	7,802	-0.03%
2023/12/07	0.3	17.52	0	0.00	17.49	0.3	7,781	0.00%
2023/12/06	0	0.00	0.5	17.56	17.55	-0.5	7,854	-0.01%
2023/12/05	2	17.47	0	0.00	17.50	2	7,818	0.03%
2023/12/01	2	17.60	0	0.00	17.69	2	7,818	0.03%
2023/11/30	0	0.00	1	17.66	17.69	-1	7,820	-0.01%
2023/11/28	0	0.00	3	17.62	17.61	-3	7,726	-0.04%
2023/11/24	0	0.00	11	17.68	17.64	-11	7,616	-0.14%
2023/11/21	0	0.00	28	17.79	17.79	-28	7,633	-0.37%
2023/11/17	0	0.00	34	17.57	17.53	-34	7,461	-0.46%
2023/11/16	0	0.00	20	17.52	17.44	-20	7,268	-0.28%
2023/11/15	0	0.00	0.2	17.57	17.46	-0.2	7,226	0.00%
2023/11/14	0	0.00	1	17.37	17.33	-1	7,237	-0.01%
2023/11/13	0	0.00	20.2	17.31	17.28	-20.2	7,225	-0.28%
2023/11/09	0	0.00	8	17.18	17.18	-8	7,271	-0.11%
2023/11/08	0	0.00	1	17.16	17.13	-1	7,323	-0.01%
2023/11/06	0	0.00	1.2	17.00	16.98	-1.2	7,417	-0.02%
2023/11/02	0	0.00	6	16.69	16.71	-6	7,439	-0.08%
2023/11/01	0	0.00	1	16.31	16.28	-1	7,484	-0.01%
2023/10/31	0.2	16.30	0	0.00	16.22	0.2	7,611	0.00%
2023/10/30	0	0.00	9	16.42	16.40	-9	7,811	-0.12%
2023/10/27	10	16.35	0	0.00	16.35	10	8,009	0.12%
2023/10/26	5.3	16.39	0	0.00	16.36	5.3	8,241	0.06%
2023/10/24	2.3	16.59	0	0.00	16.67	2.3	8,648	0.03%
2023/10/23	0.2	16.68	0	0.00	16.63	0.2	8,708	0.00%
2023/10/20	0.1	16.73	0	0.00	16.86	0.1	9,136	0.00%
2023/10/18	10	16.82	0	0.00	16.82	10	9,258	0.11%
2023/10/12	0	0.00	3	17.22	17.28	-3	9,979	-0.03%
2023/10/11	0	0.00	5.3	17.31	17.21	-5.3	10,485	-0.05%
2023/10/06	0	0.00	1	17.15	17.09	-1	11,075	-0.01%
2023/10/04	0.3	16.77	0	0.00	16.83	0.3	11,467	0.00%
2023/09/28	3	16.66	0	0.00	16.71	3	11,666	0.03%
2023/09/22	0.2	16.59	6	16.58	16.65	-5.8	12,465	-0.05%
2023/09/21	10.3	16.61	0	0.00	16.61	10.3	12,518	0.08%
2023/09/15	2	17.23	5	17.23	17.28	-3	12,841	-0.02%
2023/09/14	0	0.00	12	17.04	17.14	-12	12,844	-0.09%
2023/09/13	2	16.83	0	0.00	16.86	2	13,021	0.02%
2023/09/12	0	0.00	1	16.90	16.89	-1	13,210	-0.01%
2023/09/11	13.3	16.70	0	0.00	16.70	13.3	13,595	0.10%
2023/09/08	0.3	16.95	0	0.00	16.90	0.3	13,902	0.00%
2023/09/07	3	17.07	10	17.11	17.04	-7	14,633	-0.05%
2023/09/06	1	17.21	2	17.19	17.18	-1	14,850	-0.01%
2023/09/05	0	0.00	5	17.16	17.16	-5	14,939	-0.03%
2023/09/04	0	0.00	9	17.03	17.12	-9	15,050	-0.06%
2023/09/01	2	17.01	0	0.00	17.01	2	15,303	0.01%
2023/08/25	6	16.99	0	0.00	16.88	6	15,972	0.04%
2023/08/24	0	0.00	1	17.39	17.33	-1	16,169	-0.01%
2023/08/18	0.2	16.80	0	0.00	16.79	0.2	17,212	0.00%
2023/08/16	13.2	16.87	0.1	16.80	16.92	13.2	16,979	0.08%
2023/08/14	12.2	17.11	5	17.20	17.12	7.2	17,114	0.04%
2023/08/11	0.1	17.31	0	0.00	17.23	0.1	17,097	0.00%
2023/08/10	5.2	17.19	3	17.26	17.20	2.2	17,044	0.01%
2023/08/09	0	0.00	30	17.55	17.55	-30	16,913	-0.18%
2023/08/08	10	17.60	0	0.00	17.62	10	16,904	0.06%
2023/08/04	10.2	17.33	0	0.00	17.44	10.2	16,742	0.06%
2023/08/02	13.4	17.73	0	0.00	17.47	13.4	16,610	0.08%
2023/08/01	3	17.88	1	17.85	17.92	2	16,399	0.01%
2023/07/31	12.2	17.89	1	17.82	17.84	11.2	16,247	0.07%
2023/07/28	1	17.98	5.6	18.04	18.06	-4.6	15,908	-0.03%
2023/07/27	0	0.00	4	17.98	17.92	-4	15,626	-0.03%
2023/07/25	2	18.04	6	18.09	17.98	-4	15,259	-0.03%
2023/07/24	1	17.83	4	17.84	17.88	-3	14,764	-0.02%
2023/07/21	0.2	17.37	0	0.00	17.65	0.2	14,599	0.00%
2023/07/20	0.3	17.70	0	0.00	17.73	0.3	14,612	0.00%
2023/07/19	1	17.83	1	17.70	17.68	0	14,575	0.00%
2023/07/18	8	17.92	20	18.02	17.90	-12	14,455	-0.08%
2023/07/17	0.2	17.87	20	17.86	17.85	-19.8	14,178	-0.14%
2023/07/14	0	0.00	23	17.85	17.83	-23	13,975	-0.16%
2023/07/13	4	17.69	17	17.78	17.59	-13	13,456	-0.10%
2023/07/12	2	17.26	6	17.27	17.31	-4	12,792	-0.03%
2023/07/11	0	0.00	8	17.08	17.11	-8	12,509	-0.06%
2023/07/07	10.2	16.83	5	16.92	16.84	5.2	12,416	0.04%
2023/07/06	0.6	17.00	5	16.95	16.93	-4.4	12,291	-0.04%
2023/07/04	0	0.00	1	17.23	17.30	-1	12,128	-0.01%
2023/07/03	0.1	17.06	6	17.10	17.08	-5.9	11,735	-0.05%
2023/06/30	0.3	16.70	0	0.00	16.82	0.3	11,574	0.00%
2023/06/27	0.1	16.70	0	0.00	16.67	0.1	11,457	0.00%
2023/06/26	2.2	16.78	2.5	16.84	16.82	-0.3	11,363	0.00%
2023/06/21	1	16.96	0	0.00	16.98	1	11,469	0.01%
2023/06/20	0.4	16.99	0	0.00	16.96	0.4	11,398	0.00%
2023/06/19	0.1	17.06	3	17.10	17.11	-2.9	11,412	-0.03%
2023/06/16	0.1	17.08	0	0.00	17.05	0.1	11,176	0.00%
2023/06/15	0	0.00	16.5	17.08	17.11	-16.5	10,985	-0.15%
2023/06/14	0	0.00	8.5	16.95	16.97	-8.5	10,657	-0.08%
2023/06/13	2	16.82	57	16.81	16.92	-55	10,349	-0.53%
2023/06/12	0	0.00	7	16.49	16.51	-7	9,615	-0.07%
2023/06/08	0.1	16.31	85	16.30	16.17	-84.9	9,368	-0.91%
2023/06/07	0	0.00	1	16.36	16.38	-1	9,343	-0.01%
2023/06/06	5	16.16	1	16.14	16.15	4	9,051	0.04%
2023/06/05	0.1	16.15	0	0.00	16.13	0.1	9,032	0.00%
2023/06/02	0	0.00	18	16.18	16.18	-18	9,094	-0.20%
2023/06/01	0.1	15.99	6	16.01	16.01	-5.9	9,022	-0.07%
2023/05/31	5	16.05	0	0.00	16.13	5	9,047	0.06%
2023/05/30	0.3	16.13	6	16.15	16.18	-5.7	8,949	-0.06%
2023/05/29	0.2	16.17	1	16.13	16.12	-0.8	8,793	-0.01%
2023/05/26	3	15.92	54.5	15.87	15.91	-51.5	8,459	-0.61%
2023/05/25	0	0.00	8	15.48	15.50	-8	7,882	-0.10%
2023/05/24	0	0.00	3	15.19	15.25	-3	7,636	-0.04%
2023/05/22	0.2	15.24	1	15.28	15.24	-0.8	7,626	-0.01%
2023/05/19	0	0.00	0.1	15.22	15.28	-0.1	7,650	0.00%
2023/05/17	0	0.00	5.1	15.02	15.05	-5.1	7,458	-0.07%
2023/05/15	1	14.73	0	0.00	14.74	1	7,419	0.01%
2023/05/11	1.1	14.84	0	0.00	14.79	1.1	7,506	0.01%
2023/05/10	1	14.85	0	0.00	14.88	1	7,696	0.01%
2023/05/09	0.2	15.01	0	0.00	15.01	0.2	7,685	0.00%
2023/05/08	1	15.01	3	15.00	15.00	-2	7,741	-0.03%
2023/05/05	1.1	14.87	3	14.86	14.88	-1.9	7,789	-0.02%
2023/05/03	0	0.00	5	14.83	14.83	-5	8,024	-0.06%
2023/05/02	5	14.84	27	14.79	14.85	-22	8,105	-0.27%
2023/04/28	0	0.00	2	14.75	14.79	-2	8,332	-0.02%
2023/04/26	0.4	14.53	0	0.00	14.52	0.4	8,493	0.00%
2023/04/25	5.4	14.64	1	14.63	14.57	4.4	8,517	0.05%
2023/04/24	0.1	14.88	0	0.00	14.86	0.1	8,363	0.00%
2023/04/21	0.1	14.90	5	14.88	14.88	-4.9	8,340	-0.06%
2023/04/20	0.1	15.00	5	14.98	14.98	-4.9	8,322	-0.06%
2023/04/19	2.1	15.00	1	15.10	15.01	1.1	8,376	0.01%
2023/04/18	2	15.08	0	0.00	15.09	2	8,312	0.02%
2023/04/17	0.1	15.16	0	0.00	15.15	0.1	8,285	0.00%
2023/04/14	0	0.00	15	15.19	15.22	-15	8,273	-0.18%
2023/04/13	3.1	15.14	0	0.00	15.10	3.1	8,251	0.04%
2023/04/12	0.1	15.23	0	0.00	15.23	0.1	8,137	0.00%
2023/04/10	0.2	15.32	0	0.00	15.24	0.2	8,171	0.00%
2023/04/07	1.1	15.26	20	15.24	15.24	-18.9	8,165	-0.23%
2023/04/06	0	0.00	1	15.26	15.24	-1	8,107	-0.01%
2023/03/30	0.2	15.26	0	0.00	15.32	0.2	8,008	0.00%
2023/03/29	0	0.00	1	15.19	15.17	-1	7,945	-0.01%
2023/03/28	2.1	15.19	0	0.00	15.16	2.1	8,007	0.03%
2023/03/27	1.1	15.35	2	15.32	15.33	-0.9	7,964	-0.01%
2023/03/24	0	0.00	3	15.43	15.47	-3	8,071	-0.04%
2023/03/23	0.1	15.23	0	0.00	15.34	0.1	7,919	0.00%
2023/03/20	0.1	14.94	0	0.00	14.91	0.1	7,611	0.00%
2023/03/17	0	0.00	1	14.94	14.97	-1	7,617	-0.01%
2023/03/16	0	0.00	1	14.80	14.74	-1	7,577	-0.01%
2023/03/14	2.2	14.77	1	14.80	14.75	1.2	7,566	0.02%
2023/03/13	1	14.90	0	0.00	14.93	1	7,571	0.01%
2023/03/10	4.1	14.95	1	14.87	14.87	3.1	7,480	0.04%
2023/03/08	6.1	15.12	1	15.15	15.15	5.1	7,596	0.07%
2023/03/07	0	0.00	19	15.18	15.25	-19	7,514	-0.25%
2023/03/06	1.3	15.15	49	15.13	15.12	-47.8	7,416	-0.64%
2023/03/01	0.1	14.62	2	14.87	14.93	-1.9	7,229	-0.03%
2023/02/24	0	0.00	5	14.90	14.70	-5	7,110	-0.07%
2023/02/23	0	0.00	14	14.74	14.84	-14	7,099	-0.20%
2023/02/21	0.1	14.77	11	14.77	14.81	-10.9	7,183	-0.15%
2023/02/20	0	0.00	27	14.74	14.76	-27	7,433	-0.36%
2023/02/15	3	14.73	2	14.71	14.71	1	8,110	0.01%
2023/02/13	0.1	14.84	0	0.00	14.87	0.1	8,117	0.00%
2023/02/10	0	0.00	5	14.96	14.97	-5	8,122	-0.06%
2023/02/08	1	14.91	50	14.91	14.94	-49	8,122	-0.60%
2023/02/07	0	0.00	10	14.67	14.66	-10	8,011	-0.12%
2023/02/06	0.3	14.84	0	0.00	14.70	0.3	8,017	0.00%
2023/02/03	0	0.00	12	14.85	14.88	-12	8,007	-0.15%
2023/02/02	1	14.88	1	14.88	14.88	0	7,940	0.00%
2023/01/31	1.1	14.68	30	14.66	14.53	-28.9	7,746	-0.37%
2023/01/30	5	14.60	1	14.62	14.67	4	7,726	0.05%
2023/01/17	1	14.40	0	0.00	14.41	1	7,756	0.01%
2023/01/16	0.1	14.47	0	0.00	14.40	0.1	7,755	0.00%
2023/01/13	0	0.00	10	14.53	14.34	-10	7,786	-0.13%
2023/01/12	0.6	14.33	0	0.00	14.30	0.6	7,868	0.01%
2023/01/10	0	0.00	5	14.30	14.33	-5	8,051	-0.06%
2023/01/09	0	0.00	10	14.15	14.23	-10	8,198	-0.12%
2023/01/06	0.1	13.85	0	0.00	13.83	0.1	8,176	0.00%
2023/01/04	2.5	13.65	0	0.00	13.65	2.5	8,366	0.03%
2022/12/30	1	13.57	0	0.00	13.55	1	8,881	0.01%
2022/12/29	0	0.00	0.7	13.45	13.48	-0.7	8,962	-0.01%
2022/12/28	1.1	13.51	1	13.53	13.50	0.1	9,133	0.00%
2022/12/27	1	13.83	11	13.75	13.74	-10	9,196	-0.11%
2022/12/23	1	13.65	0	0.00	13.67	1	9,553	0.01%
2022/12/22	0	0.00	1	13.86	13.85	-1	9,785	-0.01%
2022/12/21	0	0.00	2	13.76	13.69	-2	10,201	-0.02%
2022/12/20	21.5	13.82	0	0.00	13.68	21.5	10,374	0.21%
2022/12/19	6.1	13.96	0	0.00	13.96	6.1	10,768	0.06%
2022/12/16	6	14.00	0	0.00	14.03	6	11,049	0.05%
2022/12/14	0.1	14.30	4	14.29	14.33	-3.9	11,089	-0.04%
2022/12/09	2	14.25	2	14.30	14.29	0	11,365	0.00%
2022/12/07	1	14.25	0	0.00	14.25	1	11,458	0.01%
2022/12/06	2.1	14.56	0	0.00	14.42	2.1	11,445	0.02%
2022/12/05	0.1	14.80	1	14.80	14.69	-0.9	11,618	-0.01%
2022/11/28	4.1	14.32	0	0.00	14.24	4.1	12,067	0.03%
2022/11/25	0	0.00	1	14.48	14.49	-1	12,322	-0.01%
2022/11/23	1	14.39	0	0.00	14.34	1	12,294	0.01%
2022/11/21	0.1	14.31	0	0.00	14.26	0.1	12,575	0.00%
2022/11/18	16	14.43	11	14.56	14.34	5	12,568	0.04%
2022/11/16	2.1	14.38	11	14.36	14.36	-8.9	12,512	-0.07%
2022/11/15	8	14.20	5	14.27	14.33	3	12,365	0.02%
2022/11/14	3	13.84	5	13.84	13.86	-2	12,084	-0.02%
2022/11/11	1	13.75	3	13.69	13.74	-2	12,025	-0.02%
2022/11/10	1.1	13.14	1	13.12	13.15	0.1	11,709	0.00%
2022/11/09	2.1	13.18	2	13.18	13.23	0.1	11,775	0.00%
2022/11/08	1	12.91	4	12.89	12.84	-3	11,803	-0.03%
2022/11/07	1	12.70	2	12.77	12.76	-1	11,873	-0.01%
2022/11/04	0	0.00	1	12.47	12.58	-1	11,880	-0.01%
2022/11/03	0.1	12.53	0	0.00	12.56	0.1	11,927	0.00%
2022/11/02	0.5	12.60	1	12.63	12.66	-0.5	11,923	0.00%
2022/10/31	0	0.00	1	12.40	12.52	-1	12,101	-0.01%
2022/10/27	0.1	12.40	0	0.00	12.46	0.1	12,256	0.00%
2022/10/25	0.6	12.30	0	0.00	12.25	0.6	12,355	0.00%
2022/10/24	0	0.00	1	12.70	12.52	-1	12,126	-0.01%
2022/10/20	0	0.00	2	12.37	12.52	-2	12,047	-0.02%
2022/10/18	0.2	12.64	0	0.00	12.74	0.2	11,909	0.00%
2022/10/17	2.1	12.58	10	12.54	12.65	-7.9	11,937	-0.07%
2022/10/14	1	12.76	1.2	12.78	12.82	-0.2	11,853	0.00%
2022/10/13	2	12.52	5	12.45	12.42	-3	11,930	-0.03%
2022/10/12	0	0.00	6	12.45	12.53	-6	11,846	-0.05%
2022/10/11	5.6	12.61	1	12.57	12.56	4.6	11,820	0.04%
2022/10/07	2	13.19	1	13.24	13.18	1	11,523	0.01%
2022/10/06	0	0.00	1	13.40	13.39	-1	11,478	-0.01%
2022/10/05	1	13.26	2	13.30	13.32	-1	11,712	-0.01%
2022/10/04	1.1	12.92	11	12.93	12.98	-9.9	11,704	-0.08%
2022/09/30	2	12.69	0	0.00	12.74	2	11,687	0.02%
2022/09/29	0.7	12.95	0	0.00	12.82	0.7	11,704	0.01%
2022/09/28	3.1	12.89	0	0.00	12.85	3.1	11,624	0.03%
2022/09/27	1	13.19	0	0.00	13.20	1	11,473	0.01%
2022/09/26	13	13.22	0	0.00	13.17	13	11,739	0.11%
2022/09/23	1	13.55	0	0.00	13.52	1	11,915	0.01%
2022/09/22	1	13.55	20	13.65	13.65	-19	11,970	-0.16%
2022/09/20	3	13.88	0	0.00	13.96	3	11,897	0.03%
2022/09/19	1.1	13.88	0	0.00	13.84	1.1	12,012	0.01%
2022/09/15	2	14.10	20	14.10	14.07	-18	12,342	-0.15%
2022/09/14	0.1	14.05	0	0.00	14.04	0.1	12,704	0.00%
2022/09/13	1	14.25	3	14.30	14.28	-2	12,659	-0.02%
2022/09/12	3	14.21	1	14.23	14.19	2	12,903	0.02%
2022/09/08	0.1	13.93	0	0.00	13.95	0.1	13,206	0.00%
2022/09/07	1.1	13.78	0	0.00	13.81	1.1	13,163	0.01%
2022/09/06	4	14.06	0	0.00	14.03	4	13,093	0.03%
2022/09/05	1.1	14.08	0	0.00	14.03	1.1	13,137	0.01%
2022/09/02	10	14.03	0	0.00	14.03	10	13,245	0.08%
2022/09/01	4	14.17	0	0.00	14.16	4	13,100	0.03%
2022/08/31	0.1	14.35	0	0.00	14.49	0.1	12,834	0.00%
2022/08/30	10	14.38	0	0.00	14.38	10	12,871	0.08%
2022/08/29	1.1	14.25	0	0.00	14.28	1.1	12,919	0.01%
2022/08/24	0	0.00	2	14.57	14.50	-2	12,919	-0.02%
2022/08/23	3.1	14.59	3	14.62	14.54	0.1	13,028	0.00%
2022/08/22	13	14.70	11	14.77	14.72	2	13,138	0.02%
2022/08/19	1	14.88	0	0.00	14.92	1	13,147	0.01%
2022/08/17	0.1	14.96	10	14.98	14.98	-9.9	13,218	-0.07%
2022/08/16	1	15.01	0	0.00	14.98	1	13,274	0.01%
2022/08/15	0	0.00	3	15.18	15.22	-3	13,249	-0.02%
2022/08/12	13.3	15.04	0	0.00	15.06	13.3	13,173	0.10%
2022/08/11	2	14.96	0	0.00	14.96	2	13,265	0.02%
2022/08/10	0.1	14.77	0	0.00	14.72	0.1	13,347	0.00%
2022/08/09	6	14.87	0	0.00	14.86	6	13,365	0.04%
2022/08/05	3	14.90	0	0.00	14.90	3	13,577	0.02%
2022/08/04	0	0.00	10	14.54	14.55	-10	13,782	-0.07%
2022/08/03	1	14.40	2	14.50	14.51	-1	13,767	-0.01%
2022/08/02	1.1	14.39	0	0.00	14.43	1.1	14,030	0.01%
2022/08/01	0	0.00	2	14.66	14.66	-2	14,102	-0.01%
2022/07/29	2	14.75	0	0.00	14.68	2	14,264	0.01%
2022/07/28	20	14.61	0	0.00	14.59	20	14,348	0.14%
2022/07/25	0.1	14.62	0	0.00	14.63	0.1	14,536	0.00%
2022/07/22	0	0.00	5	14.69	14.68	-5	14,811	-0.03%
2022/07/21	1.1	14.50	1	14.62	14.70	0.1	15,551	0.00%
2022/07/20	2	14.50	10	14.39	14.39	-8	15,668	-0.05%
2022/07/19	1	14.25	0	0.00	14.27	1	16,185	0.01%
2022/07/15	1	14.02	31	14.12	14.21	-30	16,789	-0.18%
2022/07/14	0.2	14.00	1	14.01	13.96	-0.8	16,882	0.00%
2022/07/13	3.1	13.88	1	13.82	13.85	2.1	17,012	0.01%
2022/07/12	2	13.56	0	0.00	13.48	2	17,008	0.01%
2022/07/11	0.1	13.80	1	13.84	13.80	-0.9	17,665	-0.01%
2022/07/08	1	13.90	2	13.95	13.90	-1	17,839	-0.01%
2022/07/07	4	13.61	4	13.45	13.74	0	18,003	0.00%
2022/07/06	1.8	13.34	1	13.46	13.24	0.8	18,312	0.00%
2022/07/04	2.6	13.51	0	0.00	13.45	2.6	20,239	0.01%
2022/07/01	39	13.77	4	13.97	13.58	35	20,803	0.17%
2022/06/30	36.9	14.24	0	0.00	14.09	36.9	20,734	0.18%
2022/06/29	1.1	14.45	0	0.00	14.45	1.1	20,720	0.01%
2022/06/28	11.6	14.58	0	0.00	14.57	11.6	20,721	0.06%
2022/06/27	1	14.73	6	14.78	14.73	-5	20,805	-0.02%
2022/06/24	4	14.58	0	0.00	14.45	4	20,899	0.02%
2022/06/23	6.2	14.47	2	14.36	14.40	4.2	21,038	0.02%
2022/06/22	9	14.79	10	14.69	14.69	-1	20,678	0.00%
2022/06/21	1	14.97	3	15.00	15.09	-2	20,474	-0.01%
2022/06/20	14.1	14.81	0	0.00	14.76	14.1	20,491	0.07%
2022/06/17	27	14.86	0	0.00	14.90	27	20,332	0.13%
2022/06/16	1	15.13	25	15.36	15.13	-24	19,957	-0.12%
2022/06/15	2	15.38	0	0.00	15.25	2	20,037	0.01%
2022/06/14	5	15.23	0	0.00	15.36	5	20,322	0.02%
2022/06/13	6.2	15.42	0	0.00	15.40	6.2	20,776	0.03%
2022/06/10	1	15.82	2.6	15.84	15.86	-1.6	21,667	-0.01%
2022/06/09	0.1	15.94	5	15.94	15.94	-4.9	22,024	-0.02%
2022/06/08	0.1	15.97	3	15.91	15.92	-2.9	22,281	-0.01%
2022/06/07	1	15.75	0	0.00	15.74	1	22,477	0.00%
2022/06/06	1	15.93	3	15.89	15.93	-2	22,863	-0.01%
2022/06/02	2	15.83	0	0.00	15.80	2	24,122	0.01%
2022/06/01	1	15.98	37	16.05	15.96	-36	25,330	-0.14%
2022/05/31	0.1	15.73	1	15.73	15.95	-0.9	25,536	0.00%
2022/05/30	0	0.00	30	15.76	15.77	-30	25,459	-0.12%
2022/05/26	6	15.37	0	0.00	15.13	6	25,554	0.02%
2022/05/25	1	15.30	0	0.00	15.32	1	25,883	0.00%
2022/05/24	1.1	15.25	0	0.00	15.15	1.1	26,567	0.00%
2022/05/18	7.1	15.47	1	15.49	15.51	6.1	27,084	0.02%
2022/05/17	30.5	15.35	0	0.00	15.37	30.5	27,107	0.11%
2022/05/13	4.4	15.02	0	0.00	15.11	4.4	27,422	0.02%
2022/05/12	4	14.98	30	15.07	14.92	-26	27,802	-0.09%
2022/05/11	1	15.03	9	15.12	15.12	-8	27,620	-0.03%
2022/05/10	9.5	14.90	0	0.00	15.08	9.5	27,643	0.03%
2022/05/09	6.1	15.10	0	0.00	15.07	6.1	27,519	0.02%
2022/05/06	5.1	15.22	1	15.28	15.28	4.1	27,527	0.01%
2022/05/05	2	15.57	0	0.00	15.57	2	27,728	0.01%
2022/05/03	1.1	15.29	0	0.00	15.33	1.1	28,510	0.00%
2022/04/29	6	15.45	2	15.47	15.40	4	28,744	0.01%
2022/04/28	8	15.19	20.1	15.25	15.23	-12.1	29,240	-0.04%
2022/04/27	29	14.99	20	15.01	15.09	9	29,309	0.03%
2022/04/26	27	15.32	23	15.31	15.31	4	28,911	0.01%
2022/04/25	30.2	15.36	0	0.00	15.33	30.2	29,443	0.10%
2022/04/22	19.1	15.65	0	0.00	15.71	19.1	29,162	0.07%
2022/04/21	1	15.99	0	0.00	15.90	1	29,114	0.00%
2022/04/19	5.1	15.75	0	0.00	15.70	5.1	29,134	0.02%
2022/04/18	7.1	15.64	0	0.00	15.65	7.1	29,234	0.02%
2022/04/15	27.7	15.73	0	0.00	15.68	27.7	29,229	0.09%
2022/04/14	17	16.01	0	0.00	16.03	17	28,961	0.06%
2022/04/13	4	15.95	11	16.03	16.04	-7	29,199	-0.02%
2022/04/12	62	15.72	2	15.76	15.70	60	29,207	0.21%
2022/04/11	65.3	15.79	0	0.00	15.69	65.3	28,947	0.23%
2022/04/08	34.1	16.05	10	16.02	16.04	24.1	27,781	0.09%
2022/04/07	75.1	16.21	0	0.00	16.11	75.1	26,888	0.28%
2022/04/06	27.1	16.39	0	0.00	16.41	27.1	26,149	0.10%
2022/04/01	19.1	16.60	0	0.00	16.64	19.1	25,797	0.07%
2022/03/31	3	16.84	0	0.00	16.81	3	25,776	0.01%
2022/03/30	1	16.83	4	16.89	16.88	-3	25,933	-0.01%
2022/03/29	6.5	16.74	21	16.75	16.73	-14.5	26,083	-0.06%
2022/03/28	12	16.69	0	0.00	16.78	12	25,972	0.05%
2022/03/25	4	16.97	20	16.96	16.98	-16	25,883	-0.06%
2022/03/24	1	16.96	30	16.85	16.95	-29	25,834	-0.11%
2022/03/23	10.5	16.94	5	16.97	16.95	5.5	25,715	0.02%
2022/03/22	0	0.00	10	16.78	16.80	-10	25,757	-0.04%
2022/03/21	15	16.87	2	16.89	16.83	13	25,675	0.05%
2022/03/18	0	0.00	10	16.74	16.73	-10	25,632	-0.04%
2022/03/17	2	16.60	92	16.75	16.78	-90	25,491	-0.35%
2022/03/16	58	16.12	0	0.00	16.15	58	25,130	0.23%
2022/03/15	75.1	16.16	0	0.00	16.11	75.1	24,577	0.31%
2022/03/14	21.5	16.60	0	0.00	16.50	21.5	23,695	0.09%
2022/03/11	23	16.71	6	16.76	16.68	17	23,398	0.07%
2022/03/10	3.5	16.89	3	16.87	16.90	0.5	23,247	0.00%
2022/03/09	15	16.41	19	16.40	16.42	-4	23,071	-0.02%
2022/03/08	70.7	16.39	0	0.00	16.22	70.7	22,900	0.31%
2022/03/07	93.1	16.78	34	16.80	16.75	59.1	21,843	0.27%
2022/03/04	13	17.23	2	17.22	17.22	11	20,768	0.05%
2022/03/03	2	17.51	0	0.00	17.45	2	20,607	0.01%
2022/03/02	2	17.38	0	0.00	17.42	2	20,814	0.01%
2022/03/01	13	17.56	0	0.00	17.53	13	20,657	0.06%
2022/02/25	13	17.31	6	17.26	17.23	7	20,648	0.03%
2022/02/24	16.1	17.35	21	17.29	17.24	-4.9	20,455	-0.02%
2022/02/23	2	17.62	0	0.00	17.71	2	19,855	0.01%
2022/02/22	30.2	17.57	0	0.00	17.62	30.2	20,062	0.15%
2022/02/21	2	17.80	0	0.00	17.85	2	19,793	0.01%
2022/02/18	3	17.83	0	0.00	17.87	3	19,934	0.02%
2022/02/16	2	17.89	0	0.00	17.91	2	20,429	0.01%
2022/02/15	7	17.66	25	17.74	17.63	-18	20,841	-0.09%
2022/02/14	25.1	17.66	15	17.64	17.65	10.1	20,557	0.05%
2022/02/11	4	18.03	31	18.01	18.06	-27	20,227	-0.13%
2022/02/10	5	18.07	0	0.00	18.12	5	20,784	0.02%
2022/02/09	13	17.87	0	0.00	17.95	13	20,838	0.06%
2022/02/08	6	17.78	30	17.79	17.79	-24	21,179	-0.11%
2022/02/07	15.5	17.73	0	0.00	17.67	15.5	21,046	0.07%
2022/01/26	14	17.71	0	0.00	17.69	14	20,705	0.07%
2022/01/25	11.1	17.80	0	0.00	17.81	11.1	20,540	0.05%
2022/01/24	9	17.86	16	17.80	18.05	-7	20,119	-0.03%
2022/01/21	32.2	17.89	22	17.88	17.84	10.2	19,919	0.05%
2022/01/20	8.1	18.13	15	18.19	18.17	-6.9	19,337	-0.04%
2022/01/19	10.4	18.23	1	18.31	18.20	9.4	19,241	0.05%
2022/01/18	32	18.54	15	18.53	18.42	17	19,116	0.09%
2022/01/17	25	19.02	16	19.02	19.06	9	18,411	0.05%
2022/01/14	4.2	18.75	0	0.00	18.78	4.2	18,099	0.02%
2022/01/13	7.9	18.84	0	0.00	18.88	7.9	17,753	0.04%
2022/01/12	5	18.85	0	0.00	18.80	5	17,639	0.03%
2022/01/11	11.1	18.70	5	18.74	18.75	6.1	17,639	0.03%
2022/01/10	25.1	18.74	5	18.60	18.83	20.1	17,562	0.11%
2022/01/07	15	18.92	18	18.89	18.83	-3	17,563	-0.02%
2022/01/06	23	19.02	0	0.00	19.01	23	17,197	0.13%
2022/01/05	5	19.31	32	19.30	19.32	-27	17,072	-0.16%
2022/01/04	0	0.00	16.3	19.24	19.26	-16.3	17,069	-0.10%
2022/01/03	1	18.97	2	19.05	18.97	-1	16,901	-0.01%
2021/12/30	1.2	18.96	0	0.00	18.99	1.2	16,969	0.01%
2021/12/29	0	0.00	38	19.02	19.02	-38	17,228	-0.22%
2021/12/28	0	0.00	9.1	18.92	18.96	-9.1	17,563	-0.05%
2021/12/27	0	0.00	59	18.81	18.80	-59	17,709	-0.33%
2021/12/24	0	0.00	19	18.65	18.60	-19	18,427	-0.10%
2021/12/23	0.1	18.53	6	18.58	18.54	-5.9	18,563	-0.03%
2021/12/22	0	0.00	1	18.43	18.43	-1	19,112	-0.01%
2021/12/21	5	18.15	45	18.24	18.36	-40	19,086	-0.21%
2021/12/20	16	18.18	4	18.15	18.15	12	19,044	0.06%
2021/12/17	6	18.31	0	0.00	18.31	6	18,973	0.03%
2021/12/16	0	0.00	8	18.32	18.37	-8	18,968	-0.04%
2021/12/15	11	18.13	0	0.00	18.12	11	19,418	0.06%
2021/12/14	10	18.11	0	0.00	18.10	10	19,484	0.05%
2021/12/13	2	18.36	0	0.00	18.29	2	19,581	0.01%
2021/12/10	1	18.23	0	0.00	18.33	1	19,635	0.01%
2021/12/09	4	18.34	3	18.30	18.34	1	19,655	0.01%
2021/12/08	0	0.00	38	18.46	18.39	-38	19,708	-0.19%
2021/12/07	2.4	18.19	0	0.00	18.28	2.4	19,621	0.01%
2021/12/06	2	18.26	0	0.00	18.31	2	19,626	0.01%
2021/12/03	6	18.35	3	18.34	18.34	3	19,826	0.02%
2021/12/02	6	18.40	120	18.30	18.35	-114	19,893	-0.57%	大賣/鉅額交易
2021/12/01	100	18.02	545	18.07	18.23	-445	20,062	-2.22%	大賣/鉅額交易
2021/11/30	50	18.12	111	18.09	17.95	-61	20,299	-0.30%	大賣/
2021/11/29	1	17.86	3	17.75	17.83	-2	20,539	-0.01%
2021/11/26	4.5	17.87	2	17.83	17.79	2.5	20,726	0.01%
2021/11/25	0	0.00	2	18.06	18.09	-2	20,586	-0.01%
2021/11/24	2	18.06	3	18.15	18.06	-1	20,669	0.00%
2021/11/23	2.1	18.17	1	18.23	18.16	1.1	20,564	0.01%
2021/11/22	0.3	18.42	12	18.41	18.40	-11.7	20,589	-0.06%
2021/11/19	1	18.45	18	18.42	18.45	-17	20,531	-0.08%
2021/11/18	0.1	18.33	100	18.35	18.37	-99.9	20,303	-0.49%
2021/11/17	0.5	18.27	7	18.29	18.26	-6.5	20,162	-0.03%
2021/11/16	0	0.00	9	18.22	18.20	-9	20,258	-0.04%
2021/11/15	5.5	18.15	21	18.18	18.16	-15.5	20,710	-0.07%
2021/11/12	0	0.00	30	18.04	18.00	-30	20,758	-0.14%
2021/11/11	4.4	17.81	0	0.00	17.83	4.4	20,945	0.02%
2021/11/10	0.3	17.94	6	17.95	17.98	-5.7	21,660	-0.03%
2021/11/09	0	0.00	58	18.01	17.95	-58	22,138	-0.26%
2021/11/08	0	0.00	1	17.72	17.76	-1	21,613	0.00%
2021/11/05	0	0.00	47	17.53	17.65	-47	21,842	-0.22%
2021/11/04	0	0.00	11	17.49	17.39	-11	21,743	-0.05%
2021/11/03	2	17.39	0	0.00	17.39	2	21,786	0.01%
2021/11/02	4	17.44	3	17.50	17.38	1	21,882	0.00%
2021/11/01	1	17.35	0	0.00	17.35	1	22,013	0.00%
2021/10/29	0.1	17.25	0	0.00	17.25	0.1	22,273	0.00%
2021/10/28	0	0.00	5	17.30	17.36	-5	22,322	-0.02%
2021/10/27	1	17.29	0	0.00	17.40	1	22,401	0.00%
2021/10/26	0	0.00	3	17.26	17.29	-3	22,185	-0.01%
2021/10/25	0.1	17.05	0	0.00	17.11	0.1	21,938	0.00%
2021/10/22	3	17.03	0.3	17.10	17.09	2.7	22,165	0.01%
2021/10/21	1	17.03	0	0.00	17.02	1	22,176	0.00%
2021/10/20	3	17.10	0	0.00	17.10	3	22,079	0.01%
2021/10/19	0	0.00	1	17.10	17.10	-1	22,052	0.00%
2021/10/18	2.1	17.00	3	17.01	16.87	-0.9	22,080	0.00%
2021/10/15	3.3	16.86	39	16.96	17.00	-35.7	22,038	-0.16%
2021/10/14	5	16.56	3	16.57	16.56	2	21,948	0.01%
2021/10/13	12	16.55	0	0.00	16.53	12	21,982	0.05%
2021/10/12	7.1	16.76	0	0.00	16.72	7.1	21,838	0.03%
2021/10/08	3	17.04	0	0.00	16.97	3	21,957	0.01%
2021/10/07	0	0.00	7	17.01	17.04	-7	22,440	-0.03%
2021/10/06	12.2	16.67	5	16.72	16.64	7.2	22,760	0.03%
2021/10/05	13.1	16.59	0	0.00	16.64	13.1	22,988	0.06%
2021/10/04	10	16.69	15	16.68	16.67	-5	22,554	-0.02%
2021/10/01	20	16.85	0	0.00	16.81	20	22,393	0.09%
2021/09/30	12	17.01	0	0.00	17.13	12	21,602	0.06%
2021/09/29	29	17.13	40	17.15	17.15	-11	21,437	-0.05%
2021/09/28	3.1	17.45	0	0.00	17.49	3.1	21,207	0.01%
2021/09/27	2.1	17.64	0	0.00	17.60	2.1	21,287	0.01%
2021/09/23	1	17.40	1	17.44	17.44	0	21,757	0.00%
2021/09/22	12.2	17.25	12	17.26	17.32	0.2	22,061	0.00%
2021/09/17	10	17.57	5	17.68	17.64	5	21,532	0.02%
2021/09/16	2.1	17.50	0	0.00	17.52	2.1	21,742	0.01%
2021/09/15	7	17.55	7	17.60	17.59	0	21,670	0.00%
2021/09/14	1	17.69	0	0.00	17.70	1	21,868	0.00%
2021/09/13	1	17.60	0	0.00	17.63	1	22,074	0.00%
2021/09/10	5.1	17.71	2	17.70	17.73	3.1	22,458	0.01%
2021/09/09	5	17.45	0	0.00	17.54	5	22,477	0.02%
2021/09/07	5	17.75	15	17.77	17.75	-10	22,347	-0.04%
2021/09/06	0	0.00	17	17.91	17.89	-17	22,432	-0.08%
2021/09/03	10	17.77	27	17.82	17.91	-17	22,256	-0.08%
2021/09/02	1	17.86	52	17.74	17.67	-51	22,145	-0.23%
2021/09/01	0	0.00	2	17.68	17.76	-2	21,852	-0.01%
2021/08/31	0	0.00	51	17.33	17.55	-51	21,609	-0.24%
2021/08/30	0	0.00	23	17.42	17.47	-23	21,793	-0.11%
2021/08/27	0.6	17.30	2	17.34	17.32	-1.4	21,880	-0.01%
2021/08/26	2	17.27	13	17.18	17.22	-11	22,094	-0.05%
2021/08/25	0	17.19	45	17.19	17.20	-45	22,174	-0.20%
2021/08/24	14	17.11	20	17.12	17.06	-6	22,432	-0.03%
2021/08/23	11	16.85	0.5	16.97	17.03	10.5	23,019	0.05%
2021/08/20	1	16.50	1	16.70	16.57	0	23,224	0.00%
2021/08/19	34.2	16.65	0	0.00	16.63	34.2	23,161	0.15%
2021/08/18	15	16.84	1	16.78	17.02	14	22,591	0.06%
2021/08/17	62	16.98	2	16.99	16.95	60	22,622	0.27%
2021/08/16	40	17.60	5	17.58	17.58	35	22,120	0.16%
2021/08/13	54	17.82	10	17.78	17.77	44	21,684	0.20%
2021/08/12	1	18.05	12	18.01	17.97	-11	21,271	-0.05%
2021/08/11	53	17.94	0	0.00	17.97	53	21,493	0.25%
2021/08/10	22	18.13	0	0.00	18.08	22	21,854	0.10%
2021/08/09	10	18.18	0	0.00	18.19	10	22,606	0.04%
2021/08/06	7	18.38	5	18.32	18.32	2	23,340	0.01%
2021/08/05	22	18.35	14	18.42	18.42	8	24,703	0.03%
2021/08/04	0	0.00	12	18.24	18.26	-12	26,878	-0.04%
2021/08/02	1	17.93	13	18.00	18.03	-12	28,229	-0.04%
2021/07/29	1	17.82	6	17.86	17.92	-5	29,056	-0.02%
2021/07/28	13	17.52	2	17.61	17.63	11	29,856	0.04%
2021/07/27	0	0.00	10	17.94	17.92	-10	30,755	-0.03%
2021/07/26	36	17.90	0	0.00	17.84	36	31,732	0.11%
2021/07/23	0	0.00	6	18.09	17.93	-6	32,699	-0.02%
2021/07/22	2	18.03	89	18.05	17.98	-87	32,941	-0.26%
2021/07/21	6	17.81	28	17.85	17.78	-22	33,388	-0.07%
2021/07/20	0.1	17.92	36	17.90	17.84	-35.9	34,570	-0.10%
2021/07/19	5	17.95	0	0.00	17.99	5	35,369	0.01%
2021/07/16	1	18.19	32	18.10	18.21	-31	35,712	-0.09%
2021/07/15	1	18.31	4	18.32	18.35	-3	35,881	-0.01%
2021/07/14	3	18.19	37	18.22	18.21	-34	35,831	-0.09%
2021/07/13	1	18.10	45	18.23	18.15	-44	35,605	-0.12%
2021/07/12	0	0.00	36	18.01	18.02	-36	35,526	-0.10%
2021/07/09	9.1	17.75	0	0.00	17.79	9.1	35,343	0.03%
2021/07/08	10	17.94	3	18.00	17.97	7	36,069	0.02%
2021/07/07	18	17.94	0.5	17.93	17.93	17.5	36,338	0.05%
2021/07/06	0.1	17.96	6	17.97	17.92	-5.9	36,675	-0.02%
2021/07/05	0	0.00	13	17.97	17.98	-13	37,057	-0.04%
2021/07/02	3	17.67	1	17.71	17.70	2	37,477	0.01%
2021/07/01	1	17.68	2	17.68	17.66	-1	37,841	0.00%
2021/06/30	0	0.00	11	17.83	17.79	-11	38,713	-0.03%
2021/06/29	5.3	17.71	138	17.74	17.70	-132.7	38,556	-0.34%	大賣/鉅額交易
2021/06/28	7	17.58	4	17.56	17.60	3	38,680	0.01%
2021/06/25	0	0.00	4	17.67	17.61	-4	39,399	-0.01%
2021/06/24	11	17.65	1	17.66	17.60	10	39,913	0.03%
2021/06/23	0	0.00	1	17.52	17.61	-1	40,412	0.00%
2021/06/22	11.1	17.29	0	0.00	17.24	11.1	40,591	0.03%
2021/06/21	14.1	17.41	0	0.00	17.35	14.1	40,800	0.03%
2021/06/18	0	0.00	73	17.82	17.73	-73	40,703	-0.18%
2021/06/17	9	17.62	1	17.73	17.79	8	40,946	0.02%
2021/06/16	2	17.81	2	17.80	17.74	0	41,523	0.00%
2021/06/15	1	17.75	10	17.80	17.82	-9	42,004	-0.02%
2021/06/11	0	0.00	2	17.71	17.65	-2	42,195	0.00%
2021/06/09	3	17.32	100	17.34	17.34	-97	42,127	-0.23%
2021/06/08	2	17.45	10	17.47	17.41	-8	42,417	-0.02%
2021/06/07	8	17.43	0	0.00	17.46	8	42,875	0.02%
2021/06/04	2	17.43	0	0.00	17.45	2	43,029	0.00%
2021/06/02	17	17.56	1	17.53	17.45	16	44,728	0.04%
2021/06/01	14	17.67	25	17.72	17.62	-11	45,561	-0.02%
2021/05/31	1	17.41	45	17.45	17.62	-44	46,682	-0.09%
2021/05/28	10	17.31	5	17.33	17.34	5	46,531	0.01%
2021/05/27	18	17.04	1	17.11	17.13	17	47,240	0.04%
2021/05/26	37	17.29	3	17.24	17.21	34	49,168	0.07%
2021/05/25	15	17.19	58	17.20	17.28	-43	49,583	-0.09%
2021/05/24	10	16.89	5	16.89	16.92	5	50,173	0.01%
2021/05/21	11	16.82	16.3	16.85	16.85	-5.3	50,800	-0.01%
2021/05/20	4	16.59	0	0.00	16.55	4	51,218	0.01%
2021/05/19	21	16.81	20	16.76	16.73	1	51,988	0.00%
2021/05/18	16	16.42	35	16.78	16.90	-19	52,441	-0.04%
2021/05/17	29	16.09	7	15.98	16.11	22	53,067	0.04%
2021/05/14	97	16.43	40	16.43	16.38	57	52,867	0.11%
2021/05/13	83.1	16.34	18	16.22	16.22	65.1	52,768	0.12%
2021/05/12	170	16.58	210	16.56	16.47	-40	52,031	-0.08%	大買/大賣/
2021/05/11	135	17.25	87	17.26	17.22	48	50,898	0.09%	大買/
2021/05/10	49	17.71	17	17.92	17.70	32	50,899	0.06%
2021/05/07	42	17.91	29	17.97	18.04	13	52,265	0.02%
2021/05/06	8	17.61	19	17.60	17.65	-11	53,493	-0.02%
2021/05/05	46	17.57	2	17.66	17.48	44	54,278	0.08%
2021/05/04	52	17.81	60	17.59	17.76	-8	56,203	-0.01%
2021/05/03	15	18.01	9	18.13	18.00	6	59,360	0.01%
2021/04/29	11	18.60	15	18.61	18.60	-4	61,756	-0.01%
2021/04/28	12	18.32	2	18.35	18.35	10	62,654	0.02%
2021/04/27	7	18.46	105	18.42	18.37	-98	64,005	-0.15%	大賣/
2021/04/26	10	18.32	161	18.35	18.34	-151	64,712	-0.23%	大賣/鉅額交易
2021/04/23	3	17.81	28	17.93	18.04	-25	64,353	-0.04%
2021/04/22	65	17.88	17	17.87	17.76	48	64,900	0.07%
2021/04/21	12	17.90	19	17.90	17.83	-7	65,398	-0.01%
2021/04/20	9	17.89	8	17.93	17.96	1	65,929	0.00%
2021/04/19	23	17.89	2	17.90	17.89	21	67,508	0.03%
2021/04/16	4	17.90	22	17.96	17.96	-18	68,449	-0.03%
2021/04/15	243	17.76	2	17.83	17.90	241	68,634	0.35%	大買/鉅額交易
2021/04/14	78	17.72	9	17.79	17.78	69	68,739	0.10%
2021/04/13	29	17.80	18	17.98	17.76	11	68,907	0.02%
2021/04/12	46	17.88	10	17.89	17.84	36	69,033	0.05%
2021/04/09	179	18.12	13	18.15	18.01	166	69,125	0.24%	大買/鉅額交易
2021/04/08	65	18.07	67.4	18.08	18.15	-2.4	68,801	0.00%
2021/04/07	136	17.94	43	17.96	17.99	93	67,971	0.14%	大買/
2021/04/06	81.5	17.96	43	17.98	17.96	38.5	67,655	0.06%
2021/04/01	164	17.73	106	17.75	17.71	58	66,875	0.09%	大買/大賣/
2021/03/31	75.1	17.76	62	17.73	17.70	13.1	66,834	0.02%
2021/03/30	13.1	17.77	28	17.83	17.87	-14.9	66,445	-0.02%
2021/03/29	11	17.75	64	17.76	17.70	-53	65,761	-0.08%
2021/03/26	18	17.48	38	17.56	17.56	-20	65,339	-0.03%
2021/03/25	19	17.21	2	17.32	17.35	17	65,050	0.03%
2021/03/24	38	17.27	147	17.27	17.27	-109	64,893	-0.17%	大賣/鉅額交易
2021/03/23	0	17.45	0	0.00	17.41	0	64,779	0.00%
2021/03/22	13	17.32	1	17.30	17.40	12	64,984	0.02%
2021/03/19	39	17.33	2	17.34	17.33	37	66,058	0.06%
2021/03/18	11	17.65	6	17.66	17.57	5	67,552	0.01%
2021/03/17	6	17.43	13	17.49	17.44	-7	70,413	-0.01%
2021/03/16	15	17.44	2	17.45	17.46	13	72,674	0.02%
2021/03/15	6	17.37	0	0.00	17.37	6	73,466	0.01%
2021/03/12	3	17.45	404	17.40	17.39	-401	74,352	-0.54%	大賣/鉅額交易
2021/03/11	14	17.23	154	17.23	17.32	-140	75,143	-0.19%	大賣/鉅額交易
2021/03/10	26	16.95	0	0.00	16.94	26	75,751	0.03%
2021/03/09	111.1	16.86	10	16.83	16.93	101.1	76,478	0.13%	大買/鉅額交易
2021/03/08	143	17.09	10	17.02	17.00	133	76,493	0.17%	大買/鉅額交易
2021/03/05	49	17.02	5	16.96	17.09	44	76,700	0.06%
2021/03/04	90.3	17.31	82	17.30	17.20	8.3	76,767	0.01%
2021/03/03	4	17.34	0	0.00	17.58	4	76,449	0.01%
2021/03/02	45	17.53	16	17.37	17.35	29	77,252	0.04%
2021/02/26	123	17.57	2	17.52	17.54	121	77,405	0.16%	大買/鉅額交易
2021/02/25	19	17.86	3	17.93	17.95	16	76,157	0.02%
2021/02/24	179.1	17.85	259	17.95	17.79	-80	76,938	-0.10%	大買/大賣/
2021/02/23	12.1	17.93	3.2	17.98	18.00	8.9	77,011	0.01%
2021/02/22	128	18.10	56	18.17	18.08	72	77,427	0.09%	大買/
2021/02/19	118	17.97	83	17.98	18.04	35	78,003	0.04%	大買/
2021/02/18	54	18.16	24	18.14	18.17	30	78,249	0.04%
2021/02/17	58.1	18.17	69	18.17	18.13	-10.9	78,754	-0.01%
2021/02/05	55.1	17.70	51	17.67	17.61	4.1	78,509	0.01%
2021/02/04	62	17.54	4	17.56	17.46	58	78,852	0.07%
2021/02/03	12	17.69	23	17.65	17.62	-11	79,568	-0.01%
2021/02/02	12	17.46	43	17.50	17.55	-31	80,301	-0.04%
2021/02/01	64	16.88	33	16.99	17.13	31	80,067	0.04%
2021/01/29	165	17.10	16.5	17.30	16.83	148.5	80,013	0.19%	大買/鉅額交易
2021/01/28	76.1	17.20	0.5	17.28	17.16	75.6	78,716	0.10%
2021/01/27	49	17.58	18	17.55	17.61	31	77,716	0.04%
2021/01/26	121.5	17.59	62	17.70	17.51	59.5	77,631	0.08%	大買/
2021/01/25	353.1	17.95	59	17.97	17.90	294.1	74,619	0.39%	大買/鉅額交易
2021/01/22	247	18.38	85	18.44	18.50	162	68,426	0.24%	大買/鉅額交易
2021/01/21	119	17.79	19.4	17.91	18.00	99.6	63,601	0.16%	大買/
2021/01/20	66.1	17.43	128	17.52	17.39	-61.9	61,628	-0.10%	大賣/
2021/01/19	346.3	17.23	52	17.26	17.38	294.3	60,022	0.49%	大買/鉅額交易
2021/01/18	52.1	16.81	4	16.84	16.93	48.1	59,041	0.08%
2021/01/15	62	17.19	49	17.12	17.01	13	58,861	0.02%
2021/01/14	27	17.02	13	17.02	17.01	14	57,342	0.02%
2021/01/13	17	16.84	38	16.82	16.91	-21	56,934	-0.04%
2021/01/12	66.4	16.66	83	16.76	16.55	-16.6	56,808	-0.03%
2021/01/11	191	16.95	18	16.68	17.23	173	53,809	0.32%	大買/鉅額交易
2021/01/08	11	16.31	5	16.33	16.43	6	52,386	0.01%
2021/01/07	15	16.06	23	16.05	16.12	-8	52,688	-0.02%
2021/01/06	99.1	16.05	20	15.88	15.85	79.1	53,630	0.15%
2021/01/05	12	15.64	0	0.00	15.77	12	52,877	0.02%
2021/01/04	24	15.55	4	15.58	15.61	20	53,579	0.04%
2020/12/31	4	15.24	3	15.25	15.25	1	54,191	0.00%
2020/12/30	4	15.11	5	15.08	15.17	-1	56,374	0.00%
2020/12/29	10	15.12	332	15.10	15.08	-322	59,253	-0.54%	大賣/鉅額交易
2020/12/28	12	15.10	7	15.05	15.12	5	62,505	0.01%
2020/12/25	16	14.97	3	14.98	14.97	13	66,196	0.02%
2020/12/24	7	14.89	1	14.92	14.88	6	70,374	0.01%
2020/12/23	1	14.79	0	0.00	14.85	1	76,469	0.00%
2020/12/22	17	14.91	16	14.88	14.76	1	83,657	0.00%
2020/12/21	127	14.89	5	14.84	14.90	122	90,538	0.13%	大買/鉅額交易
2020/12/18	78	14.88	4	14.89	14.84	74	100,035	0.07%
2020/12/17	13	14.83	2	14.87	14.87	11	112,824	0.01%
2020/12/16	203	14.86	4	14.85	14.85	199	130,406	0.15%	大買/鉅額交易
2020/12/15	99	14.75	10	14.78	14.67	89	153,437	0.06%
2020/12/14	105.2	14.85	5	14.84	14.83	100.2	173,134	0.06%	大買/
2020/12/11	497	15.07	6	15.06	15.02	491	191,121	0.26%	大買/鉅額交易
2020/12/10	205.2	15.28	0	0.00	15.30	205.2	167,046	0.12%	大買/鉅額交易