國泰台灣5G+ (00881)-群益金鼎-開元券商分點個股進出

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
20.82
漲跌
▼0.19
漲幅
-0.90%
成交量
8,137張
產業
上市
951人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰台灣5G+ (00881)籌碼相關－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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	1	20.83	0	0.00	20.82	1	15,747	0.01%
2024/04/30	1	21.01	0.1	21.13	21.01	0.9	15,729	0.01%
2024/04/29	0	0.00	6	21.10	21.04	-6	15,798	-0.04%
2024/04/26	0	0.00	3	20.81	20.72	-3	15,804	-0.02%
2024/04/25	1	20.35	0	0.00	20.37	1	15,916	0.01%
2024/04/24	0	0.00	9	20.69	20.77	-9	15,937	-0.06%
2024/04/23	0	0.00	0.6	19.90	19.95	-0.6	16,085	0.00%
2024/04/22	2	19.75	4.5	19.83	19.71	-2.5	16,494	-0.02%
2024/04/19	4.3	20.06	1	20.20	20.01	3.3	16,563	0.02%
2024/04/18	0	0.00	1	20.98	21.00	-1	16,239	-0.01%
2024/04/17	0	0.00	5	20.88	20.86	-5	16,369	-0.03%
2024/04/16	28.1	20.64	0	0.00	20.65	28.1	16,335	0.17%
2024/04/15	7.1	21.39	0	0.00	21.29	7.1	16,121	0.04%
2024/04/12	5	21.76	0	0.00	21.79	5	16,083	0.03%
2024/04/11	1	21.81	7	21.76	21.79	-6	16,090	-0.04%
2024/04/10	0	0.00	24	22.01	21.94	-24	16,169	-0.15%
2024/04/09	0	0.00	4.1	21.91	21.98	-4.1	16,329	-0.03%
2024/04/08	0	0.00	1	21.71	21.68	-1	16,286	-0.01%
2024/04/03	0	0.00	10.7	21.65	21.66	-10.7	16,371	-0.07%
2024/04/02	0	0.00	7.5	21.66	21.71	-7.5	16,391	-0.05%
2024/04/01	0	0.00	1	21.62	21.33	-1	16,531	-0.01%
2024/03/29	0	0.00	1	21.44	21.46	-1	16,564	-0.01%
2024/03/28	0	0.00	6.2	21.43	21.45	-6.2	16,652	-0.04%
2024/03/27	0	0.00	9.1	21.14	21.25	-9.1	16,598	-0.05%
2024/03/26	1	20.96	0.1	21.37	21.06	0.9	16,488	0.01%
2024/03/25	1	21.25	0	0.00	21.24	1	16,705	0.01%
2024/03/22	0	0.00	1	21.17	21.34	-1	16,687	-0.01%
2024/03/21	0	0.00	3.1	21.16	21.20	-3.1	16,547	-0.02%
2024/03/20	0	0.00	2	20.94	20.68	-2	16,371	-0.01%
2024/03/19	0	0.00	2	20.80	20.83	-2	16,663	-0.01%
2024/03/18	0	0.00	6.8	20.66	20.79	-6.8	16,596	-0.04%
2024/03/15	10	20.50	1	20.50	20.42	9	16,421	0.05%
2024/03/14	1	20.40	2	20.40	20.43	-1	16,176	-0.01%
2024/03/13	1	20.72	0	0.00	20.68	1	16,061	0.01%
2024/03/11	0	0.00	7	20.37	20.36	-7	15,764	-0.04%
2024/03/08	2	20.66	40	20.43	20.42	-38	15,625	-0.24%
2024/03/07	4	20.33	27.2	20.30	20.30	-23.2	15,092	-0.15%
2024/03/06	0	0.00	12	19.90	19.99	-12	14,767	-0.08%
2024/03/05	2	19.79	9	19.78	19.78	-7	14,537	-0.05%
2024/03/04	1	19.38	21	19.57	19.59	-20	14,383	-0.14%
2024/02/29	0.3	19.12	9	19.13	19.17	-8.7	13,947	-0.06%
2024/02/27	0	0.00	8	19.08	19.16	-8	13,803	-0.06%
2024/02/26	0	0.00	3	19.18	19.26	-3	13,672	-0.02%
2024/02/23	0	0.00	12	19.19	19.15	-12	13,501	-0.09%
2024/02/22	1	18.85	14	18.94	18.97	-13	13,346	-0.10%
2024/02/21	1	18.69	1	18.69	18.71	0	13,128	0.00%
2024/02/20	0	0.00	8	18.78	18.83	-8	13,257	-0.06%
2024/02/19	0	0.00	1	18.65	18.65	-1	13,171	-0.01%
2024/02/16	1	18.82	50	18.77	18.70	-49	13,254	-0.37%
2024/02/15	1	18.82	29.3	18.79	18.81	-28.3	13,225	-0.21%
2024/02/05	0	0.00	2	18.10	18.11	-2	12,711	-0.02%
2024/02/01	0	0.00	2	17.80	17.86	-2	12,557	-0.02%
2024/01/31	1	17.94	0	0.00	17.92	1	12,578	0.01%
2024/01/30	1	18.13	2	18.17	18.15	-1	12,548	-0.01%
2024/01/29	0	0.00	2	18.00	18.06	-2	12,426	-0.02%
2024/01/26	1	17.91	5	17.92	17.94	-4	12,251	-0.03%
2024/01/25	1	18.01	17	18.00	18.02	-16	12,232	-0.13%
2024/01/24	0	0.00	2	17.90	17.85	-2	11,931	-0.02%
2024/01/22	4	17.82	5	17.81	17.82	-1	11,849	-0.01%
2024/01/19	0	0.00	23	17.57	17.57	-23	11,772	-0.20%
2024/01/18	3	17.01	5	17.02	17.01	-2	11,561	-0.02%
2024/01/17	2	17.09	1	17.02	16.97	1	11,465	0.01%
2024/01/16	7	17.99	3	17.96	17.94	4	11,181	0.04%
2024/01/15	4	18.11	2	18.07	18.10	2	10,772	0.02%
2024/01/12	16.4	18.02	0	0.00	18.01	16.4	10,652	0.15%
2024/01/11	5.6	17.95	0	0.00	18.00	5.6	10,600	0.05%
2024/01/09	0	0.00	5	17.99	17.96	-5	10,434	-0.05%
2024/01/08	3	18.00	0	0.00	17.95	3	10,398	0.03%
2024/01/05	1	18.00	1	18.02	17.91	0	10,305	0.00%
2024/01/04	2	17.98	0	0.00	17.97	2	10,228	0.02%
2024/01/03	3	18.00	0	0.00	17.98	3	10,211	0.03%
2024/01/02	1	18.26	0	0.00	18.29	1	9,927	0.01%
2023/12/29	0	0.00	10	18.46	18.52	-10	9,874	-0.10%
2023/12/27	0	0.00	52.5	18.45	18.49	-52.5	9,703	-0.54%
2023/12/26	0	0.00	7	18.25	18.26	-7	9,420	-0.07%
2023/12/25	0	0.00	1	18.17	18.14	-1	9,260	-0.01%
2023/12/22	0	0.00	1	18.03	18.04	-1	8,975	-0.01%
2023/12/20	0	0.00	7	18.04	18.05	-7	8,759	-0.08%
2023/12/18	0	0.00	8	17.99	18.03	-8	8,501	-0.09%
2023/12/15	0	0.00	5	18.08	18.03	-5	8,414	-0.06%
2023/12/14	0	0.00	17	18.00	18.01	-17	8,222	-0.21%
2023/12/13	0	0.00	8	17.75	17.78	-8	7,749	-0.10%
2023/12/12	0	0.00	1	17.66	17.65	-1	7,757	-0.01%
2023/12/08	0	0.00	13	17.69	17.58	-13	7,802	-0.17%
2023/12/07	0	0.00	1	17.52	17.49	-1	7,781	-0.01%
2023/12/06	0	0.00	7	17.58	17.55	-7	7,854	-0.09%
2023/12/05	0	0.00	0.2	17.49	17.50	-0.2	7,818	0.00%
2023/11/30	0	0.00	1	17.65	17.69	-1	7,820	-0.01%
2023/11/24	0	0.00	3	17.66	17.64	-3	7,616	-0.04%
2023/11/21	0	0.00	3	17.81	17.79	-3	7,633	-0.04%
2023/11/20	0	0.00	11	17.55	17.58	-11	7,513	-0.15%
2023/11/17	0	0.00	17	17.51	17.53	-17	7,461	-0.23%
2023/11/15	0	0.00	7	17.56	17.46	-7	7,226	-0.10%
2023/11/14	0	0.00	2	17.37	17.33	-2	7,237	-0.03%
2023/11/13	0	0.00	11	17.34	17.28	-11	7,225	-0.15%
2023/11/09	0	0.00	4	17.18	17.18	-4	7,271	-0.06%
2023/11/08	0	0.00	13	17.08	17.13	-13	7,323	-0.18%
2023/11/07	0	0.00	13	16.94	16.99	-13	7,284	-0.18%
2023/11/06	0	0.00	1	17.02	16.98	-1	7,417	-0.01%
2023/11/02	0	0.00	1	16.70	16.71	-1	7,439	-0.01%
2023/10/31	0.2	16.25	1	16.46	16.22	-0.8	7,611	-0.01%
2023/10/27	1	16.35	0	0.00	16.35	1	8,009	0.01%
2023/10/26	2	16.40	0	0.00	16.36	2	8,241	0.02%
2023/10/24	0	0.00	5	16.60	16.67	-5	8,648	-0.06%
2023/10/23	1	16.65	0	0.00	16.63	1	8,708	0.01%
2023/10/18	17	16.92	0	0.00	16.82	17	9,258	0.18%
2023/10/13	0	0.00	2	17.29	17.27	-2	9,745	-0.02%
2023/10/12	0	0.00	21	17.26	17.28	-21	9,979	-0.21%
2023/10/11	0	0.00	9	17.33	17.21	-9	10,485	-0.09%
2023/10/03	1	17.01	0	0.00	16.95	1	11,522	0.01%
2023/10/02	0	0.00	3	17.06	17.05	-3	11,625	-0.03%
2023/09/26	1	16.73	0	0.00	16.58	1	12,185	0.01%
2023/09/25	0.1	16.79	0	0.00	16.81	0.1	12,400	0.00%
2023/09/22	6	16.53	0	0.00	16.65	6	12,465	0.05%
2023/09/21	12	16.67	0	0.00	16.61	12	12,518	0.10%
2023/09/20	2	16.86	0	0.00	16.85	2	12,469	0.02%
2023/09/18	1	17.09	0	0.00	17.06	1	12,658	0.01%
2023/09/15	0	0.00	6	17.27	17.28	-6	12,841	-0.05%
2023/09/14	0	0.00	11	17.13	17.14	-11	12,844	-0.09%
2023/09/12	10	16.72	0	0.00	16.89	10	13,210	0.08%
2023/09/11	1	16.70	0	0.00	16.70	1	13,595	0.01%
2023/09/08	0	0.00	3	16.94	16.90	-3	13,902	-0.02%
2023/09/06	0	0.00	1	17.21	17.18	-1	14,850	-0.01%
2023/09/05	0	0.00	1.5	17.12	17.16	-1.5	14,939	-0.01%
2023/09/01	0	0.00	1	17.02	17.01	-1	15,303	-0.01%
2023/08/31	0	0.00	4.4	17.09	17.07	-4.4	15,420	-0.03%
2023/08/25	2	16.90	0	0.00	16.88	2	15,972	0.01%
2023/08/24	0	0.00	1	17.31	17.33	-1	16,169	-0.01%
2023/08/23	1	17.02	0	0.00	17.02	1	16,323	0.01%
2023/08/18	1	16.76	0	0.00	16.79	1	17,212	0.01%
2023/08/17	1.5	16.94	0	0.00	17.02	1.5	17,062	0.01%
2023/08/16	0.3	16.87	2	16.84	16.92	-1.8	16,979	-0.01%
2023/08/14	2	17.08	0	0.00	17.12	2	17,114	0.01%
2023/08/11	1	17.25	0	0.00	17.23	1	17,097	0.01%
2023/08/10	2	17.20	0	0.00	17.20	2	17,044	0.01%
2023/08/09	0	0.00	10	17.56	17.55	-10	16,913	-0.06%
2023/08/08	1	17.60	0	0.00	17.62	1	16,904	0.01%
2023/08/07	0	0.00	3	17.74	17.76	-3	16,812	-0.02%
2023/08/04	2	17.49	9	17.37	17.44	-7	16,742	-0.04%
2023/08/02	4	17.48	0	0.00	17.47	4	16,610	0.02%
2023/08/01	1	17.84	2	17.86	17.92	-1	16,399	-0.01%
2023/07/31	0	0.00	1	18.25	17.84	-1	16,247	-0.01%
2023/07/28	0	0.00	9	18.05	18.06	-9	15,908	-0.06%
2023/07/25	0	0.00	63	18.10	17.98	-63	15,259	-0.41%
2023/07/24	0	0.00	4	17.78	17.88	-4	14,764	-0.03%
2023/07/21	5	17.28	10	17.46	17.65	-5	14,599	-0.03%
2023/07/20	0	0.00	3	17.70	17.73	-3	14,612	-0.02%
2023/07/19	1	17.71	6	17.90	17.68	-5	14,575	-0.03%
2023/07/18	3	17.85	27	17.92	17.90	-24	14,455	-0.17%
2023/07/17	0	0.00	1	17.89	17.85	-1	14,178	-0.01%
2023/07/14	3	17.67	21	17.73	17.83	-18	13,975	-0.13%
2023/07/13	4	17.67	27	17.75	17.59	-23	13,456	-0.17%
2023/07/12	0	0.00	14	17.30	17.31	-14	12,792	-0.11%
2023/07/11	0	0.00	9	17.01	17.11	-9	12,509	-0.07%
2023/07/07	0	0.00	7	16.83	16.84	-7	12,416	-0.06%
2023/07/06	1	17.00	0	0.00	16.93	1	12,291	0.01%
2023/07/05	0	0.00	2.8	17.20	17.22	-2.8	12,159	-0.02%
2023/07/04	0	0.00	25	17.29	17.30	-25	12,128	-0.21%
2023/07/03	0	0.00	3	17.09	17.08	-3	11,735	-0.03%
2023/06/27	2	16.68	0	0.00	16.67	2	11,457	0.02%
2023/06/21	0	0.00	41.5	16.93	16.98	-41.5	11,469	-0.36%
2023/06/20	0	0.00	5	16.92	16.96	-5	11,398	-0.04%
2023/06/19	0	0.00	3	17.08	17.11	-3	11,412	-0.03%
2023/06/16	0	0.00	8	17.07	17.05	-8	11,176	-0.07%
2023/06/15	0	0.00	38	17.10	17.11	-38	10,985	-0.35%
2023/06/14	1	16.92	4	16.94	16.97	-3	10,657	-0.03%
2023/06/13	2	16.90	87.4	16.84	16.92	-85.4	10,349	-0.82%
2023/06/12	0	0.00	2	16.45	16.51	-2	9,615	-0.02%
2023/06/09	0	0.00	5	16.27	16.37	-5	9,423	-0.05%
2023/06/08	5	16.20	3	16.27	16.17	2	9,368	0.02%
2023/06/07	0	0.00	2	16.32	16.38	-2	9,343	-0.02%
2023/06/06	0	0.00	1	16.13	16.15	-1	9,051	-0.01%
2023/06/05	1	16.18	2	16.20	16.13	-1	9,032	-0.01%
2023/06/02	0	0.00	3	16.12	16.18	-3	9,094	-0.03%
2023/06/01	3	15.97	0	0.00	16.01	3	9,022	0.03%
2023/05/31	0	0.00	3	16.05	16.13	-3	9,047	-0.03%
2023/05/30	0	0.00	13	16.17	16.18	-13	8,949	-0.15%
2023/05/29	2	16.15	1	16.14	16.12	1	8,793	0.01%
2023/05/26	0	0.00	36	15.89	15.91	-36	8,459	-0.43%
2023/05/25	0	0.00	19	15.44	15.50	-19	7,882	-0.24%
2023/05/24	2	15.19	0	0.00	15.25	2	7,636	0.03%
2023/05/23	13	15.27	0	0.00	15.27	13	7,618	0.17%
2023/05/18	0	0.00	14	15.22	15.20	-14	7,519	-0.19%
2023/05/17	0	0.00	32.1	15.01	15.05	-32.1	7,458	-0.43%
2023/05/16	0	0.00	1.2	14.92	14.89	-1.2	7,397	-0.02%
2023/05/15	0.4	14.72	0	0.00	14.74	0.4	7,419	0.01%
2023/05/10	1	14.87	0	0.00	14.88	1	7,696	0.01%
2023/05/09	0	0.00	2	14.98	15.01	-2	7,685	-0.03%
2023/05/03	0	0.00	7	14.82	14.83	-7	8,024	-0.09%
2023/04/28	1	14.73	0	0.00	14.79	1	8,332	0.01%
2023/04/27	2	14.59	0	0.00	14.60	2	8,397	0.02%
2023/04/26	6.1	14.47	0	0.00	14.52	6.1	8,493	0.07%
2023/04/25	3	14.62	1	14.63	14.57	2	8,517	0.02%
2023/04/21	1	15.00	0	0.00	14.88	1	8,340	0.01%
2023/04/19	6	15.02	0	0.00	15.01	6	8,376	0.07%
2023/04/18	2	15.09	0	0.00	15.09	2	8,312	0.02%
2023/04/11	2	15.25	2	15.29	15.25	0	8,104	0.00%
2023/04/10	0	0.00	1	15.25	15.24	-1	8,171	-0.01%
2023/04/07	0	0.00	2	15.29	15.24	-2	8,165	-0.02%
2023/03/31	0	0.00	7	15.45	15.38	-7	8,098	-0.09%
2023/03/30	0	0.00	2	15.32	15.32	-2	8,008	-0.02%
2023/03/28	1	15.16	1	15.17	15.16	0	8,007	0.00%
2023/03/27	5	15.36	0	0.00	15.33	5	7,964	0.06%
2023/03/22	0	0.00	4	15.23	15.24	-4	7,785	-0.05%
2023/03/21	3	15.00	5	15.00	15.01	-2	7,628	-0.03%
2023/03/17	1	14.92	0	0.00	14.97	1	7,617	0.01%
2023/03/15	1	14.82	1	14.92	14.77	0	7,551	0.00%
2023/03/14	5.5	14.79	3	14.81	14.75	2.5	7,566	0.03%
2023/03/13	2	14.89	1	14.83	14.93	1	7,571	0.01%
2023/03/10	2	14.89	0	0.00	14.87	2	7,480	0.03%
2023/03/08	1	15.18	0	0.00	15.15	1	7,596	0.01%
2023/03/07	0	0.00	2	15.24	15.25	-2	7,514	-0.03%
2023/03/06	1	15.15	26.1	15.10	15.12	-25.1	7,416	-0.34%
2023/03/03	0	0.00	5	14.93	14.92	-5	7,237	-0.07%
2023/03/01	2	14.91	1	14.86	14.93	1	7,229	0.01%
2023/02/24	0	0.00	2	14.74	14.70	-2	7,110	-0.03%
2023/02/22	4	14.58	0	0.00	14.61	4	7,134	0.06%
2023/02/21	1	14.80	1	14.82	14.81	0	7,183	0.00%
2023/02/16	2	14.79	0	0.00	14.86	2	7,773	0.03%
2023/02/15	0	0.00	1	14.79	14.71	-1	8,110	-0.01%
2023/02/13	0	0.00	5	14.92	14.87	-5	8,117	-0.06%
2023/02/10	4	14.95	0	0.00	14.97	4	8,122	0.05%
2023/02/09	0	0.00	3	14.94	14.96	-3	8,128	-0.04%
2023/02/08	3	14.90	3	14.93	14.94	0	8,122	0.00%
2023/02/06	1	14.75	3	14.77	14.70	-2	8,017	-0.02%
2023/02/03	0	0.00	4	14.91	14.88	-4	8,007	-0.05%
2023/02/02	2	14.85	3	14.85	14.88	-1	7,940	-0.01%
2023/02/01	0	0.00	2	14.61	14.64	-2	7,786	-0.03%
2023/01/31	2	14.55	0	0.00	14.53	2	7,746	0.03%
2023/01/30	0	0.00	5	14.63	14.67	-5	7,726	-0.06%
2023/01/17	0	0.00	11	14.45	14.41	-11	7,756	-0.14%
2023/01/13	3.7	14.38	9	14.40	14.34	-5.3	7,786	-0.07%
2023/01/12	1	14.32	1	14.30	14.30	0	7,868	0.00%
2023/01/11	0	0.00	1	14.34	14.34	-1	7,960	-0.01%
2023/01/10	0	0.00	9	14.30	14.33	-9	8,051	-0.11%
2023/01/09	0	14.14	23	14.09	14.23	-23	8,198	-0.28%
2023/01/06	4	13.82	0	0.00	13.83	4	8,176	0.05%
2023/01/05	6	13.68	2	13.74	13.66	4	8,299	0.05%
2023/01/04	2	13.64	0	0.00	13.65	2	8,366	0.02%
2022/12/30	20	13.61	0	0.00	13.55	20	8,881	0.23%
2022/12/28	4	13.50	0	0.00	13.50	4	9,133	0.04%
2022/12/27	1	13.82	0	0.00	13.74	1	9,196	0.01%
2022/12/26	2	13.67	0	0.00	13.68	2	9,320	0.02%
2022/12/23	2	13.61	2	13.60	13.67	0	9,553	0.00%
2022/12/20	5.4	13.79	0	0.00	13.68	5.4	10,374	0.05%
2022/12/19	0.4	13.97	1	14.02	13.96	-0.6	10,768	-0.01%
2022/12/15	0	14.29	0	0.00	14.26	0	11,061	0.00%
2022/12/14	2	14.32	1	14.32	14.33	1	11,089	0.01%
2022/12/13	1	14.12	0	0.00	14.14	1	11,110	0.01%
2022/12/12	1.4	14.17	0	0.00	14.18	1.4	11,188	0.01%
2022/12/08	1	14.11	0	0.00	14.10	1	11,352	0.01%
2022/12/07	1.1	14.40	0	0.00	14.25	1.1	11,458	0.01%
2022/12/06	1	14.51	0	0.00	14.42	1	11,445	0.01%
2022/12/05	0	0.00	3	14.68	14.69	-3	11,618	-0.03%
2022/12/01	0.7	14.67	1	14.68	14.69	-0.3	11,906	0.00%
2022/11/30	0	0.00	2	14.27	14.45	-2	11,773	-0.02%
2022/11/29	2.7	14.20	0	0.00	14.29	2.7	11,888	0.02%
2022/11/28	0.1	14.26	10	14.28	14.24	-9.9	12,067	-0.08%
2022/11/25	0	0.00	2	14.54	14.49	-2	12,322	-0.02%
2022/11/24	0	0.00	1	14.48	14.53	-1	12,330	-0.01%
2022/11/23	1	14.34	10	14.38	14.34	-9	12,294	-0.07%
2022/11/22	4	14.18	5	14.31	14.32	-1	12,550	-0.01%
2022/11/21	8	14.30	2	14.40	14.26	6	12,575	0.05%
2022/11/18	2	14.46	4	14.57	14.34	-2	12,568	-0.02%
2022/11/17	5.2	14.31	0	0.00	14.40	5.2	12,549	0.04%
2022/11/16	20	14.35	20	14.40	14.36	0	12,512	0.00%
2022/11/15	26	14.26	52.4	14.22	14.33	-26.4	12,365	-0.21%
2022/11/14	9	13.81	0	0.00	13.86	9	12,084	0.07%
2022/11/11	5	13.78	40	13.76	13.74	-35	12,025	-0.29%
2022/11/10	5	13.13	0	0.00	13.15	5	11,709	0.04%
2022/11/09	2	13.14	11	13.15	13.23	-9	11,775	-0.08%
2022/11/08	6	12.88	11	12.91	12.84	-5	11,803	-0.04%
2022/11/04	10.1	12.47	0	0.00	12.58	10.1	11,880	0.08%
2022/11/03	0	0.00	13	12.49	12.56	-13	11,927	-0.11%
2022/11/02	0.1	12.59	2	12.65	12.66	-1.9	11,923	-0.02%
2022/11/01	7	12.57	0	0.00	12.57	7	11,987	0.06%
2022/10/31	2	12.50	10	12.50	12.52	-8	12,101	-0.07%
2022/10/28	16.9	12.34	20	12.33	12.30	-3.1	12,211	-0.03%
2022/10/27	1	12.46	17	12.45	12.46	-16	12,256	-0.13%
2022/10/25	15.1	12.32	1	12.25	12.25	14.1	12,355	0.11%
2022/10/24	2	12.58	2	12.67	12.52	0	12,126	0.00%
2022/10/21	2	12.46	0	0.00	12.45	2	12,116	0.02%
2022/10/20	2.1	12.32	3	12.39	12.52	-0.9	12,047	-0.01%
2022/10/18	2	12.73	20	12.65	12.74	-18	11,909	-0.15%
2022/10/17	0	0.00	1	12.61	12.65	-1	11,937	-0.01%
2022/10/14	11	12.75	1	12.85	12.82	10	11,853	0.08%
2022/10/13	1	12.54	0	0.00	12.42	1	11,930	0.01%
2022/10/12	6.1	12.50	5	12.56	12.53	1.1	11,846	0.01%
2022/10/11	18.2	12.62	8	12.63	12.56	10.2	11,820	0.09%
2022/10/07	2	13.24	0	0.00	13.18	2	11,523	0.02%
2022/10/06	2	13.40	7	13.41	13.39	-5	11,478	-0.04%
2022/10/05	0	0.00	11	13.33	13.32	-11	11,712	-0.09%
2022/10/04	0	0.00	3.5	12.95	12.98	-3.5	11,704	-0.03%
2022/10/03	4	12.64	1.1	12.60	12.60	2.9	11,642	0.02%
2022/09/30	1.1	12.62	0	0.00	12.74	1.1	11,687	0.01%
2022/09/29	10	13.00	0	0.00	12.82	10	11,704	0.09%
2022/09/28	14.7	12.90	0	0.00	12.85	14.7	11,624	0.13%
2022/09/27	1	13.21	0	0.00	13.20	1	11,473	0.01%
2022/09/26	11.8	13.26	3	13.26	13.17	8.8	11,739	0.07%
2022/09/23	25.4	13.55	0	0.00	13.52	25.4	11,915	0.21%
2022/09/22	5.1	13.57	0	0.00	13.65	5.1	11,970	0.04%
2022/09/21	0.6	13.88	5	13.90	13.82	-4.4	11,918	-0.04%
2022/09/20	3	13.90	0	0.00	13.96	3	11,897	0.03%
2022/09/19	18.1	13.83	5	13.88	13.84	13.1	12,012	0.11%
2022/09/16	7	13.93	0	0.00	13.89	7	12,038	0.06%
2022/09/15	1	14.10	5	14.09	14.07	-4	12,342	-0.03%
2022/09/14	8	13.98	0	0.00	14.04	8	12,704	0.06%
2022/09/13	1	14.32	0	0.00	14.28	1	12,659	0.01%
2022/09/12	0	0.00	1	14.20	14.19	-1	12,903	-0.01%
2022/09/08	0	0.00	3	13.91	13.95	-3	13,206	-0.02%
2022/09/07	11	13.79	0	0.00	13.81	11	13,163	0.08%
2022/09/06	23.1	14.03	0	0.00	14.03	23.1	13,093	0.18%
2022/09/05	7	14.02	0	0.00	14.03	7	13,137	0.05%
2022/09/02	15	14.03	0	0.00	14.03	15	13,245	0.11%
2022/09/01	17.3	14.16	0	0.00	14.16	17.3	13,100	0.13%
2022/08/31	3	14.32	1	14.31	14.49	2	12,834	0.02%
2022/08/30	1	14.32	2	14.34	14.38	-1	12,871	-0.01%
2022/08/29	13.8	14.27	2	14.31	14.28	11.8	12,919	0.09%
2022/08/26	2	14.67	0	0.00	14.67	2	12,749	0.02%
2022/08/25	0.1	14.57	1	14.61	14.61	-0.9	12,759	-0.01%
2022/08/24	2	14.50	0	0.00	14.50	2	12,919	0.02%
2022/08/23	3.1	14.55	1	14.61	14.54	2.1	13,028	0.02%
2022/08/22	6	14.72	0	0.00	14.72	6	13,138	0.05%
2022/08/18	0.2	14.86	0	0.00	14.90	0.2	13,211	0.00%
2022/08/17	5	14.96	0	0.00	14.98	5	13,218	0.04%
2022/08/16	0	0.00	1	14.97	14.98	-1	13,274	-0.01%
2022/08/15	0	0.00	10	15.21	15.22	-10	13,249	-0.08%
2022/08/12	0	0.00	1	15.09	15.06	-1	13,173	-0.01%
2022/08/11	1	14.97	1	14.93	14.96	0	13,265	0.00%
2022/08/09	6	14.90	2	14.77	14.86	4	13,365	0.03%
2022/08/08	1	14.83	0	0.00	14.85	1	13,472	0.01%
2022/08/05	3	14.86	41	14.89	14.90	-38	13,577	-0.28%
2022/08/04	0	14.46	0	0.00	14.55	0	13,782	0.00%
2022/08/02	3	14.42	1	14.36	14.43	2	14,030	0.01%
2022/08/01	2	14.67	3	14.65	14.66	-1	14,102	-0.01%
2022/07/29	0	0.00	5	14.66	14.68	-5	14,264	-0.04%
2022/07/28	1	14.60	3	14.73	14.59	-2	14,348	-0.01%
2022/07/27	5	14.50	2	14.48	14.56	3	14,332	0.02%
2022/07/26	2	14.50	0	0.00	14.46	2	14,410	0.01%
2022/07/22	3.1	14.67	2	14.74	14.68	1.1	14,811	0.01%
2022/07/21	2	14.62	2.3	14.56	14.70	-0.3	15,551	0.00%
2022/07/20	0	0.00	1	14.49	14.39	-1	15,668	-0.01%
2022/07/18	1	14.35	7	14.30	14.31	-6	16,688	-0.04%
2022/07/15	0	0.00	6	14.17	14.21	-6	16,789	-0.04%
2022/07/14	4	13.83	12	14.00	13.96	-8	16,882	-0.05%
2022/07/13	5	13.80	10	13.84	13.85	-5	17,012	-0.03%
2022/07/12	13.1	13.51	0	0.00	13.48	13.1	17,008	0.08%
2022/07/11	5	13.89	0	0.00	13.80	5	17,665	0.03%
2022/07/08	7.5	13.92	3	14.01	13.90	4.5	17,839	0.03%
2022/07/07	2	13.72	10	13.54	13.74	-8	18,003	-0.04%
2022/07/06	25	13.35	0	0.00	13.24	25	18,312	0.14%
2022/07/05	0	0.00	1	13.60	13.56	-1	19,491	-0.01%
2022/07/04	1	13.46	0.5	13.58	13.45	0.5	20,239	0.00%
2022/07/01	15.6	13.82	1	13.88	13.58	14.6	20,803	0.07%
2022/06/30	22.7	14.16	0	0.00	14.09	22.7	20,734	0.11%
2022/06/29	4.1	14.43	3	14.53	14.45	1.1	20,720	0.01%
2022/06/28	2.1	14.58	2	14.56	14.57	0.1	20,721	0.00%
2022/06/27	0.1	14.77	0	0.00	14.73	0.1	20,805	0.00%
2022/06/24	1	14.48	0	0.00	14.45	1	20,899	0.00%
2022/06/23	13.5	14.44	0	0.00	14.40	13.5	21,038	0.06%
2022/06/22	14.7	14.74	0	0.00	14.69	14.7	20,678	0.07%
2022/06/21	0	0.00	1	14.90	15.09	-1	20,474	0.00%
2022/06/20	10.1	14.74	49	14.85	14.76	-38.9	20,491	-0.19%
2022/06/17	48.3	14.88	0	0.00	14.90	48.3	20,332	0.24%
2022/06/16	2.1	15.41	2	15.50	15.13	0.1	19,957	0.00%
2022/06/15	0.1	15.34	0	0.00	15.25	0.1	20,037	0.00%
2022/06/14	3.1	15.21	3	15.21	15.36	0.1	20,322	0.00%
2022/06/13	9.2	15.42	0	0.00	15.40	9.2	20,776	0.04%
2022/06/10	1	15.75	0	0.00	15.86	1	21,667	0.00%
2022/06/09	3	15.95	0	0.00	15.94	3	22,024	0.01%
2022/06/08	0	0.00	18	15.97	15.92	-18	22,281	-0.08%
2022/06/07	0	15.79	1	15.75	15.74	-1	22,477	0.00%
2022/06/06	0	0.00	10	15.78	15.93	-10	22,863	-0.04%
2022/06/02	7	15.84	0	0.00	15.80	7	24,122	0.03%
2022/06/01	7	15.99	8	16.01	15.96	-1	25,330	0.00%
2022/05/31	0	0.00	2	15.81	15.95	-2	25,536	-0.01%
2022/05/30	0	0.00	1	15.72	15.77	-1	25,459	0.00%
2022/05/27	3	15.37	0	0.00	15.42	3	25,444	0.01%
2022/05/26	0	15.20	0	0.00	15.13	0	25,554	0.00%
2022/05/25	0	0.00	1	15.30	15.32	-1	25,883	0.00%
2022/05/24	2.1	15.22	0	0.00	15.15	2.1	26,567	0.01%
2022/05/23	1	15.42	0	0.00	15.41	1	26,587	0.00%
2022/05/20	3	15.46	9	15.42	15.45	-6	27,101	-0.02%
2022/05/19	10	15.23	0	0.00	15.32	10	27,147	0.04%
2022/05/18	3	15.54	0	0.00	15.51	3	27,084	0.01%
2022/05/17	0	0.00	6	15.33	15.37	-6	27,107	-0.02%
2022/05/16	9	15.23	4	15.29	15.18	5	27,197	0.02%
2022/05/12	7	14.97	0	0.00	14.92	7	27,802	0.03%
2022/05/11	10.1	15.15	0	0.00	15.12	10.1	27,620	0.04%
2022/05/10	4.3	14.85	14	14.90	15.08	-9.7	27,643	-0.03%
2022/05/09	8	15.08	3	15.08	15.07	5	27,519	0.02%
2022/05/06	7.5	15.20	0	0.00	15.28	7.5	27,527	0.03%
2022/05/05	1	15.60	1	15.58	15.57	0	27,728	0.00%
2022/05/04	2	15.35	0	0.00	15.36	2	28,009	0.01%
2022/05/03	0	15.31	2	15.34	15.33	-2	28,510	-0.01%
2022/04/29	2	15.38	12	15.47	15.40	-10	28,744	-0.03%
2022/04/28	1	15.20	0	0.00	15.23	1	29,240	0.00%
2022/04/27	6.3	15.03	0	0.00	15.09	6.3	29,309	0.02%
2022/04/26	1.2	15.29	0	0.00	15.31	1.2	28,911	0.00%
2022/04/25	23.3	15.34	0	0.00	15.33	23.3	29,443	0.08%
2022/04/22	30.3	15.69	2	15.67	15.71	28.3	29,162	0.10%
2022/04/21	3	15.94	0	0.00	15.90	3	29,114	0.01%
2022/04/20	2	15.81	13	15.79	15.82	-11	29,187	-0.04%
2022/04/19	26	15.79	0	0.00	15.70	26	29,134	0.09%
2022/04/18	17.2	15.65	2	15.64	15.65	15.2	29,234	0.05%
2022/04/15	55	15.72	0	0.00	15.68	55	29,229	0.19%
2022/04/14	12	16.02	3	16.01	16.03	9	28,961	0.03%
2022/04/13	2	15.93	5	16.03	16.04	-3	29,199	-0.01%
2022/04/12	5.2	15.72	5	15.71	15.70	0.2	29,207	0.00%
2022/04/11	41.3	15.78	0	0.00	15.69	41.3	28,947	0.14%
2022/04/08	58	16.05	0	0.00	16.04	58	27,781	0.21%
2022/04/07	27	16.19	10	16.30	16.11	17	26,888	0.06%
2022/04/06	14.1	16.38	0	0.00	16.41	14.1	26,149	0.05%
2022/04/01	24	16.60	0	0.00	16.64	24	25,797	0.09%
2022/03/30	9	16.85	0	0.00	16.88	9	25,933	0.03%
2022/03/29	2.1	16.76	0	0.00	16.73	2.1	26,083	0.01%
2022/03/28	7	16.69	0	0.00	16.78	7	25,972	0.03%
2022/03/25	2	16.96	0	0.00	16.98	2	25,883	0.01%
2022/03/24	1.3	16.92	1	16.96	16.95	0.3	25,834	0.00%
2022/03/23	1.1	16.90	0	0.00	16.95	1.1	25,715	0.00%
2022/03/22	6	16.77	0	0.00	16.80	6	25,757	0.02%
2022/03/21	3	16.87	7	16.89	16.83	-4	25,675	-0.02%
2022/03/18	7	16.66	5	16.73	16.73	2	25,632	0.01%
2022/03/17	1	16.60	5	16.67	16.78	-4	25,491	-0.02%
2022/03/16	16	16.08	0	0.00	16.15	16	25,130	0.06%
2022/03/15	34.4	16.15	0	0.00	16.11	34.4	24,577	0.14%
2022/03/14	19.1	16.56	0	0.00	16.50	19.1	23,695	0.08%
2022/03/11	6.3	16.72	0	0.00	16.68	6.3	23,398	0.03%
2022/03/10	4.1	16.90	1	16.92	16.90	3.1	23,247	0.01%
2022/03/09	14	16.40	0	0.00	16.42	14	23,071	0.06%
2022/03/08	39.5	16.34	5	16.41	16.22	34.5	22,900	0.15%
2022/03/07	32.7	16.81	0	0.00	16.75	32.7	21,843	0.15%
2022/03/04	12.8	17.23	0	0.00	17.22	12.8	20,768	0.06%
2022/03/03	5.3	17.46	0	0.00	17.45	5.3	20,607	0.03%
2022/03/02	2.8	17.41	0	0.00	17.42	2.8	20,814	0.01%
2022/03/01	1	17.39	3	17.54	17.53	-2	20,657	-0.01%
2022/02/25	28.8	17.27	0	0.00	17.23	28.8	20,648	0.14%
2022/02/24	28.4	17.37	1	17.24	17.24	27.4	20,455	0.13%
2022/02/23	12	17.63	0	0.00	17.71	12	19,855	0.06%
2022/02/22	27.4	17.58	0	0.00	17.62	27.4	20,062	0.14%
2022/02/21	1	17.84	0	0.00	17.85	1	19,793	0.01%
2022/02/18	7	17.86	0	0.00	17.87	7	19,934	0.04%
2022/02/17	1	17.96	5	17.97	17.90	-4	20,115	-0.02%
2022/02/16	20.3	17.88	1	17.90	17.91	19.3	20,429	0.09%
2022/02/15	3.3	17.67	0	0.00	17.63	3.3	20,841	0.02%
2022/02/14	11.5	17.65	4	17.66	17.65	7.5	20,557	0.04%
2022/02/11	6	18.04	0	0.00	18.06	6	20,227	0.03%
2022/02/10	9	18.00	3.1	18.03	18.12	6	20,784	0.03%
2022/02/09	12.1	17.85	1	17.89	17.95	11.1	20,838	0.05%
2022/02/08	5.2	17.76	0	0.00	17.79	5.2	21,179	0.02%
2022/02/07	12.8	17.69	1	17.63	17.67	11.8	21,046	0.06%
2022/01/26	7.3	17.72	1	17.77	17.69	6.3	20,705	0.03%
2022/01/25	24.3	17.80	0	0.00	17.81	24.3	20,540	0.12%
2022/01/24	11	17.83	0	0.00	18.05	11	20,119	0.05%
2022/01/21	24.6	17.89	0	0.00	17.84	24.6	19,919	0.12%
2022/01/20	8.8	18.13	10.1	18.10	18.17	-1.3	19,337	-0.01%
2022/01/19	12.3	18.23	2	18.35	18.20	10.3	19,241	0.05%
2022/01/18	125.2	18.51	0	0.00	18.42	125.2	19,116	0.65%	大買/鉅額交易
2022/01/17	4	18.99	2	19.03	19.06	2	18,411	0.01%
2022/01/14	44.1	18.74	12	18.74	18.78	32.1	18,099	0.18%
2022/01/13	15	18.85	0	0.00	18.88	15	17,753	0.08%
2022/01/12	0.3	18.80	0	0.00	18.80	0.3	17,639	0.00%
2022/01/11	6.2	18.75	1	18.72	18.75	5.2	17,639	0.03%
2022/01/10	5	18.70	0	0.00	18.83	5	17,562	0.03%
2022/01/07	15.4	18.82	3	18.81	18.83	12.4	17,563	0.07%
2022/01/06	31	19.02	76	18.93	19.01	-45	17,197	-0.26%
2022/01/05	0	0.00	4	19.37	19.32	-4	17,072	-0.02%
2022/01/04	1.6	19.23	5	19.25	19.26	-3.4	17,069	-0.02%
2022/01/03	1	19.16	12	19.20	18.97	-11	16,901	-0.07%
2021/12/30	2.1	18.96	10	19.02	18.99	-7.9	16,969	-0.05%
2021/12/29	0	0.00	34	19.02	19.02	-34	17,228	-0.20%
2021/12/28	5	18.93	45	18.94	18.96	-40	17,563	-0.23%
2021/12/27	3	18.84	20	18.77	18.80	-17	17,709	-0.10%
2021/12/24	0	0.00	79	18.67	18.60	-79	18,427	-0.43%
2021/12/23	3	18.55	25	18.54	18.54	-22	18,563	-0.12%
2021/12/22	0	0.00	26	18.41	18.43	-26	19,112	-0.14%
2021/12/21	0	18.18	9	18.32	18.36	-9	19,086	-0.05%
2021/12/20	17.1	18.15	17	18.25	18.15	0.1	19,044	0.00%
2021/12/17	2	18.28	0	0.00	18.31	2	18,973	0.01%
2021/12/16	3	18.35	9	18.36	18.37	-6	18,968	-0.03%
2021/12/15	1	18.06	2	18.14	18.12	-1	19,418	-0.01%
2021/12/14	12.1	18.09	0	0.00	18.10	12.1	19,484	0.06%
2021/12/09	0	0.00	1	18.34	18.34	-1	19,655	-0.01%
2021/12/08	0	0.00	13	18.42	18.39	-13	19,708	-0.07%
2021/12/07	3	18.19	0	0.00	18.28	3	19,621	0.02%
2021/12/06	0.2	18.34	21	18.23	18.31	-20.9	19,626	-0.11%
2021/12/03	1	18.29	14	18.30	18.34	-13	19,826	-0.07%
2021/12/02	0	0.00	11.5	18.36	18.35	-11.5	19,893	-0.06%
2021/12/01	0	0.00	7	18.15	18.23	-7	20,062	-0.03%
2021/11/30	1	18.00	3	18.04	17.95	-2	20,299	-0.01%
2021/11/29	13	17.67	4	17.76	17.83	9	20,539	0.04%
2021/11/26	7.1	17.83	17	17.82	17.79	-10	20,726	-0.05%
2021/11/25	10	18.11	0	0.00	18.09	10	20,586	0.05%
2021/11/24	7	18.02	24	18.11	18.06	-17	20,669	-0.08%
2021/11/23	9	18.18	9	18.20	18.16	0	20,564	0.00%
2021/11/22	0	0.00	35	18.42	18.40	-35	20,589	-0.17%
2021/11/19	10	18.48	4.2	18.44	18.45	5.8	20,531	0.03%
2021/11/18	0	0.00	9	18.34	18.37	-9	20,303	-0.04%
2021/11/17	1	18.26	11	18.28	18.26	-10	20,162	-0.05%
2021/11/16	0	0.00	32	18.23	18.20	-32	20,258	-0.16%
2021/11/15	1	18.19	16.1	18.19	18.16	-15.1	20,710	-0.07%
2021/11/12	0	0.00	15	18.06	18.00	-15	20,758	-0.07%
2021/11/11	8	17.83	8	17.82	17.83	0	20,945	0.00%
2021/11/10	12	17.95	9	17.92	17.98	3	21,660	0.01%
2021/11/09	11	18.02	37.1	18.01	17.95	-26.1	22,138	-0.12%
2021/11/08	1	17.76	8	17.73	17.76	-7	21,613	-0.03%
2021/11/05	12	17.59	12	17.53	17.65	0	21,842	0.00%
2021/11/04	0	0.00	6	17.45	17.39	-6	21,743	-0.03%
2021/11/02	4	17.51	1	17.47	17.38	3	21,882	0.01%
2021/10/29	9	17.23	0	0.00	17.25	9	22,273	0.04%
2021/10/28	4.6	17.35	0	0.00	17.36	4.6	22,322	0.02%
2021/10/27	5	17.30	7	17.35	17.40	-2	22,401	-0.01%
2021/10/26	4	17.27	2	17.31	17.29	2	22,185	0.01%
2021/10/25	6	16.97	10	17.07	17.11	-4	21,938	-0.02%
2021/10/22	6.6	17.03	0	0.00	17.09	6.6	22,165	0.03%
2021/10/21	1	17.05	0	0.00	17.02	1	22,176	0.00%
2021/10/20	2	17.13	5	17.11	17.10	-3	22,079	-0.01%
2021/10/19	0	0.00	2	17.12	17.10	-2	22,052	-0.01%
2021/10/18	10.1	17.01	3	17.05	16.87	7.1	22,080	0.03%
2021/10/15	0	0.00	11	16.94	17.00	-11	22,038	-0.05%
2021/10/14	3	16.56	0	0.00	16.56	3	21,948	0.01%
2021/10/13	35.6	16.60	0	0.00	16.53	35.6	21,982	0.16%
2021/10/12	6	16.69	0	0.00	16.72	6	21,838	0.03%
2021/10/08	11.6	17.01	3	16.93	16.97	8.6	21,957	0.04%
2021/10/07	4	17.04	9	17.05	17.04	-5	22,440	-0.02%
2021/10/06	13	16.65	0	0.00	16.64	13	22,760	0.06%
2021/10/05	15.5	16.44	100	16.59	16.64	-84.5	22,988	-0.37%
2021/10/04	8	16.72	3	16.72	16.67	5	22,554	0.02%
2021/10/01	51.9	16.84	0	0.00	16.81	51.9	22,393	0.23%
2021/09/30	8.7	17.01	0	0.00	17.13	8.7	21,602	0.04%
2021/09/29	30.1	17.16	17	17.16	17.15	13.1	21,437	0.06%
2021/09/28	2.7	17.48	0	0.00	17.49	2.7	21,207	0.01%
2021/09/27	0	0.00	6	17.65	17.60	-6	21,287	-0.03%
2021/09/24	0.2	17.54	0	0.00	17.55	0.2	21,310	0.00%
2021/09/23	1	17.44	2	17.47	17.44	-1	21,757	0.00%
2021/09/22	9.2	17.24	0	0.00	17.32	9.2	22,061	0.04%
2021/09/17	2	17.50	0	0.00	17.64	2	21,532	0.01%
2021/09/16	2.5	17.52	1	17.51	17.52	1.5	21,742	0.01%
2021/09/15	3.4	17.62	0	0.00	17.59	3.4	21,670	0.02%
2021/09/14	0.1	17.70	0	0.00	17.70	0.1	21,868	0.00%
2021/09/13	0.7	17.63	2	17.61	17.63	-1.3	22,074	-0.01%
2021/09/10	1	17.70	1	17.73	17.73	0	22,458	0.00%
2021/09/09	1	17.50	2	17.52	17.54	-1	22,477	0.00%
2021/09/08	6.7	17.51	11.2	17.63	17.53	-4.5	22,527	-0.02%
2021/09/07	4	17.80	2	17.74	17.75	2	22,347	0.01%
2021/09/06	5.2	17.97	16.5	17.99	17.89	-11.3	22,432	-0.05%
2021/09/03	0	0.00	13	17.91	17.91	-13	22,256	-0.06%
2021/09/02	3.5	17.76	71	17.87	17.67	-67.5	22,145	-0.30%
2021/09/01	0	0.00	19	17.72	17.76	-19	21,852	-0.09%
2021/08/31	1	17.33	1	17.46	17.55	0	21,609	0.00%
2021/08/30	0	0.00	1	17.43	17.47	-1	21,793	0.00%
2021/08/27	0	0.00	2	17.35	17.32	-2	21,880	-0.01%
2021/08/26	0	0.00	10	17.20	17.22	-10	22,094	-0.05%
2021/08/25	1	17.19	7	17.20	17.20	-6	22,174	-0.03%
2021/08/24	0	0.00	2	17.07	17.06	-2	22,432	-0.01%
2021/08/23	4	16.87	4	16.99	17.03	0	23,019	0.00%
2021/08/20	10.8	16.62	8	16.56	16.57	2.8	23,224	0.01%
2021/08/19	28	16.68	5	16.65	16.63	23	23,161	0.10%
2021/08/18	21	16.86	3	16.71	17.02	18	22,591	0.08%
2021/08/17	41	17.03	4	16.99	16.95	37	22,622	0.16%
2021/08/16	39	17.61	0	0.00	17.58	39	22,120	0.18%
2021/08/13	41.6	17.79	0	0.00	17.77	41.6	21,684	0.19%
2021/08/12	17	18.00	25	18.03	17.97	-8	21,271	-0.04%
2021/08/11	38	17.97	29	17.95	17.97	9	21,493	0.04%
2021/08/10	42	18.13	9	18.15	18.08	33	21,854	0.15%
2021/08/09	8.5	18.14	1	18.16	18.19	7.5	22,606	0.03%
2021/08/06	6.7	18.31	1	18.29	18.32	5.7	23,340	0.02%
2021/08/05	0	0.00	13	18.36	18.42	-13	24,703	-0.05%
2021/08/04	2	18.20	9	18.22	18.26	-7	26,878	-0.03%
2021/08/03	1	18.04	2	18.10	18.11	-1	27,787	0.00%
2021/08/02	0	0.00	28	17.96	18.03	-28	28,229	-0.10%
2021/07/30	1	17.82	0	0.00	17.83	1	28,625	0.00%
2021/07/29	7	17.82	4	17.82	17.92	3	29,056	0.01%
2021/07/28	9.5	17.55	18	17.60	17.63	-8.5	29,856	-0.03%
2021/07/27	3	17.95	0	0.00	17.92	3	30,755	0.01%
2021/07/26	4	17.88	1	17.85	17.84	3	31,732	0.01%
2021/07/23	2	18.08	3	18.04	17.93	-1	32,699	0.00%
2021/07/22	0	0.00	7	18.02	17.98	-7	32,941	-0.02%
2021/07/21	2	17.77	8	17.86	17.78	-6	33,388	-0.02%
2021/07/20	28	17.88	2	17.82	17.84	26	34,570	0.08%
2021/07/19	4	17.98	3	18.02	17.99	1	35,369	0.00%
2021/07/16	2	18.18	0	0.00	18.21	2	35,712	0.01%
2021/07/15	3	18.33	18	18.30	18.35	-15	35,881	-0.04%
2021/07/14	6	18.21	3	18.23	18.21	3	35,831	0.01%
2021/07/13	5.2	18.23	32	18.22	18.15	-26.8	35,605	-0.08%
2021/07/12	2.2	17.98	14	18.02	18.02	-11.8	35,526	-0.03%
2021/07/09	1.3	17.74	2	17.72	17.79	-0.7	35,343	0.00%
2021/07/08	0	0.00	10	18.00	17.97	-10	36,069	-0.03%
2021/07/07	0	0.00	20	17.94	17.93	-20	36,338	-0.06%
2021/07/06	5	17.94	12	17.98	17.92	-7	36,675	-0.02%
2021/07/05	0	0.00	36	17.95	17.98	-36	37,057	-0.10%
2021/07/02	3	17.66	0	0.00	17.70	3	37,477	0.01%
2021/07/01	7	17.69	17	17.73	17.66	-10	37,841	-0.03%
2021/06/30	2	17.80	17	17.84	17.79	-15	38,713	-0.04%
2021/06/29	2.2	17.73	24	17.72	17.70	-21.8	38,556	-0.06%
2021/06/28	0	0.00	5	17.62	17.60	-5	38,680	-0.01%
2021/06/25	0.2	17.75	4	17.74	17.61	-3.8	39,399	-0.01%
2021/06/24	2	17.61	6	17.63	17.60	-4	39,913	-0.01%
2021/06/23	0	0.00	16	17.53	17.61	-16	40,412	-0.04%
2021/06/22	14	17.29	5	17.31	17.24	9	40,591	0.02%
2021/06/21	15	17.42	22.1	17.43	17.35	-7.1	40,800	-0.02%
2021/06/18	11	17.77	6.2	17.80	17.73	4.8	40,703	0.01%
2021/06/17	2	17.69	2	17.79	17.79	0	40,946	0.00%
2021/06/16	2	17.77	14	17.76	17.74	-12	41,523	-0.03%
2021/06/15	0	0.00	18	17.82	17.82	-18	42,004	-0.04%
2021/06/11	0	0.00	16	17.74	17.65	-16	42,195	-0.04%
2021/06/10	1	17.59	22	17.60	17.63	-21	42,239	-0.05%
2021/06/09	6.3	17.31	5	17.30	17.34	1.3	42,127	0.00%
2021/06/08	6	17.48	0	0.00	17.41	6	42,417	0.01%
2021/06/07	17	17.27	14	17.34	17.46	3	42,875	0.01%
2021/06/04	4	17.41	3	17.43	17.45	1	43,029	0.00%
2021/06/03	4	17.50	30	17.55	17.55	-26	44,013	-0.06%
2021/06/02	1	17.53	0	0.00	17.45	1	44,728	0.00%
2021/06/01	30	17.69	16	17.74	17.62	14	45,561	0.03%
2021/05/31	4.3	17.55	41	17.58	17.62	-36.7	46,682	-0.08%
2021/05/28	1	17.25	15	17.31	17.34	-14	46,531	-0.03%
2021/05/27	8.3	17.07	0	0.00	17.13	8.3	47,240	0.02%
2021/05/26	6	17.24	10	17.26	17.21	-4	49,168	-0.01%
2021/05/25	14	17.17	23	17.19	17.28	-9	49,583	-0.02%
2021/05/24	6	16.80	11	16.90	16.92	-5	50,173	-0.01%
2021/05/21	0.1	16.79	3	16.86	16.85	-2.9	50,800	-0.01%
2021/05/20	6	16.59	0	0.00	16.55	6	51,218	0.01%
2021/05/19	3	16.72	1	16.74	16.73	2	51,988	0.00%
2021/05/18	7	16.59	31	16.66	16.90	-24	52,441	-0.05%
2021/05/17	9	16.01	73	16.10	16.11	-64	53,067	-0.12%
2021/05/14	18	16.44	0	0.00	16.38	18	52,867	0.03%
2021/05/13	57.3	16.18	78	15.94	16.22	-20.7	52,768	-0.04%
2021/05/12	138	16.49	47	16.40	16.47	91	52,031	0.17%	大買/
2021/05/11	140.2	17.25	3	17.23	17.22	137.2	50,898	0.27%	大買/鉅額交易
2021/05/10	32	17.69	0	0.00	17.70	32	50,899	0.06%
2021/05/07	5	17.91	24	17.98	18.04	-19	52,265	-0.04%
2021/05/06	10	17.58	8	17.59	17.65	2	53,493	0.00%
2021/05/05	45.1	17.64	7	17.54	17.48	38.1	54,278	0.07%
2021/05/04	66	17.72	34	17.67	17.76	32	56,203	0.06%
2021/05/03	33	18.10	5	18.00	18.00	28	59,360	0.05%
2021/04/29	7	18.57	64	18.61	18.60	-57	61,756	-0.09%
2021/04/28	40	18.35	24	18.36	18.35	16	62,654	0.03%
2021/04/27	5	18.37	70	18.45	18.37	-65	64,005	-0.10%
2021/04/26	32	18.30	61.2	18.32	18.34	-29.2	64,712	-0.05%
2021/04/23	3	17.94	53	17.93	18.04	-50	64,353	-0.08%
2021/04/22	21.2	17.84	22	17.89	17.76	-0.8	64,900	0.00%
2021/04/21	11.3	17.86	30	17.87	17.83	-18.7	65,398	-0.03%
2021/04/20	26.2	17.90	5.2	17.91	17.96	21	65,929	0.03%
2021/04/19	32.1	17.89	7.3	17.90	17.89	24.9	67,508	0.04%
2021/04/16	3.3	17.94	1	17.96	17.96	2.3	68,449	0.00%
2021/04/15	4	17.78	4	17.78	17.90	0	68,634	0.00%
2021/04/14	19	17.68	16	17.63	17.78	3	68,739	0.00%
2021/04/13	31	17.86	10	17.91	17.76	21	68,907	0.03%
2021/04/12	39	17.89	26	17.96	17.84	13	69,033	0.02%
2021/04/09	19	18.05	33	18.08	18.01	-14	69,125	-0.02%
2021/04/08	3	17.95	30.2	18.12	18.15	-27.2	68,801	-0.04%
2021/04/07	6.7	17.94	30	17.92	17.99	-23.4	67,971	-0.03%
2021/04/06	24	17.96	33	17.98	17.96	-9	67,655	-0.01%
2021/04/01	8	17.71	0	0.00	17.71	8	66,875	0.01%
2021/03/31	18.5	17.75	0	0.00	17.70	18.5	66,834	0.03%
2021/03/30	19	17.76	28	17.78	17.87	-9	66,445	-0.01%
2021/03/29	26	17.77	108.3	17.76	17.70	-82.3	65,761	-0.13%	大賣/
2021/03/26	24.1	17.51	128	17.54	17.56	-103.9	65,339	-0.16%	大賣/鉅額交易
2021/03/25	7.1	17.32	13	17.36	17.35	-5.9	65,050	-0.01%
2021/03/24	24.2	17.28	2	17.27	17.27	22.2	64,893	0.03%
2021/03/23	10.1	17.48	7	17.44	17.41	3.1	64,779	0.00%
2021/03/22	25.4	17.32	4	17.39	17.40	21.4	64,984	0.03%
2021/03/19	44	17.32	3	17.34	17.33	41	66,058	0.06%
2021/03/18	7	17.58	96	17.65	17.57	-89	67,552	-0.13%
2021/03/17	12.2	17.50	18	17.44	17.44	-5.8	70,413	-0.01%
2021/03/16	30	17.46	1	17.47	17.46	29	72,674	0.04%
2021/03/15	3	17.35	5	17.38	17.37	-2	73,466	0.00%
2021/03/12	14	17.37	9	17.39	17.39	5	74,352	0.01%
2021/03/11	14	17.21	23	17.24	17.32	-9	75,143	-0.01%
2021/03/10	48	16.97	5	17.07	16.94	43	75,751	0.06%
2021/03/09	72	16.87	21	16.84	16.93	51	76,478	0.07%
2021/03/08	25.1	17.08	8	17.03	17.00	17.1	76,493	0.02%
2021/03/05	64	17.02	52	17.06	17.09	12	76,700	0.02%
2021/03/04	103.2	17.24	25	17.23	17.20	78.2	76,767	0.10%	大買/
2021/03/03	24.6	17.36	2	17.55	17.58	22.6	76,449	0.03%
2021/03/02	79.2	17.57	16	17.44	17.35	63.2	77,252	0.08%
2021/02/26	121.3	17.57	18	17.56	17.54	103.3	77,405	0.13%	大買/鉅額交易
2021/02/25	12	17.92	4	18.01	17.95	8	76,157	0.01%
2021/02/24	85.6	17.84	20	17.91	17.79	65.6	76,938	0.09%
2021/02/23	54	17.91	23	17.98	18.00	31	77,011	0.04%
2021/02/22	18	18.16	42	18.20	18.08	-24	77,427	-0.03%
2021/02/19	43.7	17.99	10	17.99	18.04	33.7	78,003	0.04%
2021/02/18	18.2	18.19	44	18.16	18.17	-25.8	78,249	-0.03%
2021/02/17	71	18.12	77	18.13	18.13	-6	78,754	-0.01%
2021/02/05	52	17.64	39	17.66	17.61	13	78,509	0.02%
2021/02/04	15.1	17.44	18	17.53	17.46	-2.9	78,852	0.00%
2021/02/03	11	17.64	38	17.59	17.62	-27	79,568	-0.03%
2021/02/02	51	17.49	73	17.55	17.55	-22	80,301	-0.03%
2021/02/01	55	16.83	107	16.90	17.13	-52	80,067	-0.06%	大賣/
2021/01/29	103	17.01	51	17.08	16.83	52	80,013	0.06%	大買/
2021/01/28	103.2	17.24	29	17.26	17.16	74.2	78,716	0.09%	大買/
2021/01/27	64	17.60	111	17.61	17.61	-47	77,716	-0.06%	大賣/
2021/01/26	99.4	17.66	70	17.75	17.51	29.4	77,631	0.04%
2021/01/25	163	17.92	11	17.90	17.90	152	74,619	0.20%	大買/鉅額交易
2021/01/22	252	18.42	60	18.47	18.50	192	68,426	0.28%	大買/鉅額交易
2021/01/21	99	17.92	31	17.95	18.00	68	63,601	0.11%
2021/01/20	59	17.50	27	17.39	17.39	32	61,628	0.05%
2021/01/19	48	17.21	20	17.28	17.38	28	60,022	0.05%
2021/01/18	34	16.80	9	16.91	16.93	25	59,041	0.04%
2021/01/15	81	17.19	37	17.13	17.01	44	58,861	0.07%
2021/01/14	44	16.95	46	16.99	17.01	-2	57,342	0.00%
2021/01/13	33.1	16.84	23	16.75	16.91	10.1	56,934	0.02%
2021/01/12	161.3	16.69	210	16.53	16.55	-48.8	56,808	-0.09%	大買/大賣/
2021/01/11	86	16.88	118	17.17	17.23	-32	53,809	-0.06%	大賣/
2021/01/08	35	16.30	109	16.25	16.43	-74	52,386	-0.14%	大賣/
2021/01/07	18	16.01	55	16.01	16.12	-37	52,688	-0.07%
2021/01/06	118	15.98	111	16.00	15.85	7	53,630	0.01%	大買/大賣/
2021/01/05	21	15.72	16	15.68	15.77	5	52,877	0.01%
2021/01/04	58	15.58	10	15.48	15.61	48	53,579	0.09%
2020/12/31	17	15.21	32	15.23	15.25	-15	54,191	-0.03%
2020/12/30	0	0.00	104	15.06	15.17	-104	56,374	-0.18%	大賣/鉅額交易
2020/12/29	16	15.07	9	15.07	15.08	7	59,253	0.01%
2020/12/28	105	15.11	4	15.08	15.12	101	62,505	0.16%	大買/鉅額交易
2020/12/25	35	14.96	5	14.95	14.97	30	66,196	0.05%
2020/12/24	13	14.92	1	14.90	14.88	12	70,374	0.02%
2020/12/23	2	14.82	0	0.00	14.85	2	76,469	0.00%
2020/12/22	17	14.87	10	14.87	14.76	7	83,657	0.01%
2020/12/21	22	14.80	11	14.86	14.90	11	90,538	0.01%
2020/12/18	27	14.86	1	14.86	14.84	26	100,035	0.03%
2020/12/17	70	14.85	1	14.89	14.87	69	112,824	0.06%
2020/12/16	42	14.82	2	14.85	14.85	40	130,406	0.03%
2020/12/15	84.1	14.75	10	14.81	14.67	74.1	153,437	0.05%
2020/12/14	131	14.86	0	0.00	14.83	131	173,134	0.08%	大買/鉅額交易
2020/12/11	742	15.08	2	15.05	15.02	740	191,121	0.39%	大買/鉅額交易
2020/12/10	100	15.30	0	0.00	15.30	100	167,046	0.06%