國泰台灣5G+ (00881)-中國信託-永康券商分點個股進出

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
24.56
漲跌
▲0.43
漲幅
+1.78%
成交量
11,576張
產業
上市
983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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/11/22	1.1	24.48	11.1	24.47	24.56	-10	13,213	-0.08%
2024/11/21	7	24.12	1	24.13	24.13	6	13,241	0.05%
2024/11/20	2.1	24.31	3.1	24.43	24.32	-1	13,269	-0.01%
2024/11/19	0.1	24.33	3.1	24.38	24.34	-3	13,353	-0.02%
2024/11/18	3.1	24.13	7	24.24	24.09	-3.9	13,451	-0.03%
2024/11/15	2.3	24.42	1	24.46	24.46	1.3	13,531	0.01%
2024/11/14	5.1	24.42	5.1	24.45	24.40	0.1	13,809	0.00%
2024/11/13	4.4	24.76	1	24.75	24.72	3.4	14,538	0.02%
2024/11/12	21.1	24.82	0	0.00	24.69	21.1	15,165	0.14%
2024/11/11	12	25.20	23	25.15	25.31	-11	15,443	-0.07%
2024/11/08	0.1	25.31	20.5	25.35	25.27	-20.4	15,792	-0.13%
2024/11/07	0	0.00	9	25.02	25.17	-9	16,104	-0.06%
2024/11/06	5	25.00	14	24.96	24.92	-9	16,427	-0.05%
2024/11/05	0.3	24.61	0	0.00	24.65	0.3	16,826	0.00%
2024/11/04	0.2	24.45	11	24.42	24.57	-10.8	17,754	-0.06%
2024/11/01	5.3	24.07	0	0.00	24.31	5.3	18,830	0.03%
2024/10/30	1.3	24.49	10	24.67	24.41	-8.7	19,550	-0.04%
2024/10/29	13.8	24.44	0	0.00	24.42	13.8	20,032	0.07%
2024/10/25	1.2	24.86	1	24.91	24.99	0.2	20,162	0.00%
2024/10/24	15.4	24.75	3	24.75	24.68	12.4	20,305	0.06%
2024/10/23	14	24.92	1	25.02	24.95	13	20,686	0.06%
2024/10/22	1	24.80	8.1	24.99	25.07	-7.1	20,987	-0.03%
2024/10/21	1	25.00	2.1	25.11	24.97	-1.1	21,673	-0.01%
2024/10/18	1	24.82	31	25.03	24.82	-30	21,969	-0.14%
2024/10/17	1	24.32	2	24.46	24.48	-1	22,445	0.00%
2024/10/16	23.1	24.34	5	24.40	24.43	18.1	22,949	0.08%
2024/10/15	1.3	24.44	13	24.52	24.64	-11.7	23,347	-0.05%
2024/10/14	1	24.24	8.2	24.15	24.20	-7.2	23,614	-0.03%
2024/10/11	2.6	24.11	6.6	24.09	24.10	-4.1	24,424	-0.02%
2024/10/09	0	0.00	27.2	23.83	23.76	-27.2	24,706	-0.11%
2024/10/08	0.3	23.49	1.7	23.44	23.47	-1.4	25,060	-0.01%
2024/10/07	1.1	23.62	13	23.60	23.61	-11.9	26,010	-0.05%
2024/10/04	1.5	23.11	12	23.19	23.11	-10.5	26,530	-0.04%
2024/10/01	4.3	23.11	0	0.00	23.14	4.3	26,721	0.02%
2024/09/30	40.1	23.31	6.3	23.41	23.10	33.8	26,994	0.13%
2024/09/27	7.1	23.84	11.1	23.86	23.79	-4	26,828	-0.01%
2024/09/26	5.1	23.79	33	23.82	23.75	-27.9	26,848	-0.10%
2024/09/25	10.1	23.67	7.1	23.64	23.61	3	26,778	0.01%
2024/09/24	1.1	22.93	4.1	23.06	23.21	-3	26,673	-0.01%
2024/09/23	1	22.95	2.6	22.93	22.96	-1.6	26,810	-0.01%
2024/09/20	5	22.98	3	22.91	22.84	2	27,192	0.01%
2024/09/19	0.1	22.58	1	22.66	22.67	-0.9	27,400	0.00%
2024/09/18	2.9	22.43	2	22.52	22.32	0.9	27,717	0.00%
2024/09/16	5.3	22.55	2	22.60	22.70	3.3	27,905	0.01%
2024/09/13	7.2	22.64	3	22.63	22.63	4.2	28,162	0.01%
2024/09/12	3	22.50	46.1	22.45	22.62	-43.1	28,497	-0.15%
2024/09/11	3.2	21.85	1.3	21.92	21.83	2	28,374	0.01%
2024/09/10	6.7	21.85	56	21.83	21.88	-49.3	28,404	-0.17%
2024/09/09	36.5	21.87	11	21.91	21.94	25.5	28,345	0.09%
2024/09/06	3	22.11	12	22.21	22.32	-9	28,289	-0.03%
2024/09/05	11.3	22.18	2	22.20	22.03	9.3	28,345	0.03%
2024/09/04	71.4	22.20	29	22.10	22.09	42.4	28,234	0.15%
2024/09/03	17	23.26	1.4	23.23	23.19	15.7	27,785	0.06%
2024/09/02	0.7	23.46	51	23.23	23.21	-50.3	27,961	-0.18%
2024/08/30	4.3	23.35	22	23.43	23.32	-17.8	27,917	-0.06%
2024/08/29	33.2	23.07	25	23.28	23.33	8.2	28,034	0.03%
2024/08/28	0.1	23.20	11	23.41	23.45	-10.9	27,946	-0.04%
2024/08/27	1.3	23.10	1	23.12	23.16	0.3	27,984	0.00%
2024/08/26	2.2	23.27	8.7	23.48	23.22	-6.5	28,065	-0.02%
2024/08/23	9.1	23.05	5	23.27	23.29	4.1	27,946	0.01%
2024/08/22	9.1	23.28	0.6	23.29	23.22	8.5	27,831	0.03%
2024/08/21	17.4	23.41	52	23.34	23.34	-34.6	27,905	-0.12%
2024/08/20	51.3	23.70	50.1	23.73	23.56	1.2	27,742	0.00%
2024/08/19	4	23.54	81.1	23.55	23.52	-77.1	27,724	-0.28%
2024/08/16	204.2	23.44	21.3	23.43	23.43	182.9	27,633	0.66%	大買/鉅額交易
2024/08/15	80	24.06	56	23.94	23.92	24	27,270	0.09%
2024/08/14	100.5	24.16	29.1	24.20	24.13	71.4	26,495	0.27%
2024/08/13	21.4	23.87	12.9	23.86	23.82	8.5	25,840	0.03%
2024/08/12	7.3	23.68	8	23.48	23.67	-0.7	25,515	0.00%
2024/08/09	9.1	23.10	11.3	23.19	23.08	-2.2	25,222	-0.01%
2024/08/08	69.2	22.52	1.1	22.64	22.50	68.1	24,880	0.27%
2024/08/07	22	22.90	19	22.93	23.01	3	24,436	0.01%
2024/08/06	79.4	22.02	26	22.18	22.16	53.4	23,803	0.22%
2024/08/05	104.7	21.54	54	21.75	21.18	50.7	22,896	0.22%	大買/
2024/08/02	250.7	23.70	130	23.39	23.40	120.7	21,863	0.55%	大買/大賣/鉅額交易
2024/08/01	87.5	24.86	33	24.68	24.74	54.5	20,844	0.26%
2024/07/31	11.3	24.24	0	0.00	24.31	11.3	20,427	0.06%
2024/07/30	31.4	23.97	1	23.83	24.34	30.4	20,166	0.15%
2024/07/29	3	24.30	22	24.20	24.13	-19	19,916	-0.10%
2024/07/26	56	24.00	26	24.07	24.11	30	19,717	0.15%
2024/07/23	28.5	24.89	1.6	24.78	24.95	26.8	19,380	0.14%
2024/07/22	66.4	24.40	37	24.34	24.29	29.4	19,236	0.15%
2024/07/19	19.7	25.24	14	25.16	25.13	5.7	18,495	0.03%
2024/07/18	23.5	25.52	1	25.50	25.59	22.5	18,224	0.12%
2024/07/17	18.1	26.38	49	26.45	26.31	-30.9	17,487	-0.18%
2024/07/16	13.2	26.77	1.6	26.56	26.60	11.6	17,097	0.07%
2024/07/15	20.3	26.65	33	26.64	26.53	-12.7	16,926	-0.08%
2024/07/12	48.2	26.64	1	26.71	26.50	47.2	16,512	0.29%
2024/07/11	13	27.34	3	27.43	27.35	10	15,646	0.06%
2024/07/10	21.9	26.97	1	26.90	27.03	20.9	15,453	0.14%
2024/07/09	65.3	27.06	20	27.00	26.99	45.3	15,143	0.30%
2024/07/08	10	26.80	5.7	26.56	26.90	4.3	14,306	0.03%
2024/07/05	5.6	26.12	1	26.17	26.05	4.6	13,735	0.03%
2024/07/04	23.4	26.06	17.3	26.07	26.10	6.1	13,652	0.04%
2024/07/03	1	25.50	1	25.50	25.50	0	13,451	0.00%
2024/07/02	5.2	25.50	1	25.30	25.34	4.2	13,377	0.03%
2024/07/01	17.2	25.71	2	25.56	25.58	15.2	13,268	0.11%
2024/06/28	1	25.57	3.2	25.51	25.56	-2.2	13,370	-0.02%
2024/06/27	3	25.25	2	25.28	25.30	1	13,427	0.01%
2024/06/26	6.3	25.40	0	0.00	25.36	6.3	13,376	0.05%
2024/06/25	8.2	24.95	7	24.79	25.18	1.2	13,168	0.01%
2024/06/24	17.3	25.25	5	25.43	25.21	12.3	12,962	0.10%
2024/06/21	18.1	25.78	1.1	25.82	25.83	17	12,707	0.13%
2024/06/20	18.1	25.84	19.4	25.83	26.03	-1.3	12,435	-0.01%
2024/06/19	21.5	25.39	20	25.42	25.62	1.5	12,385	0.01%
2024/06/18	14	24.78	4.1	24.70	24.79	9.9	12,383	0.08%
2024/06/17	1.3	24.43	6.1	24.44	24.45	-4.8	12,486	-0.04%
2024/06/14	0	0.00	7	24.36	24.43	-7	12,605	-0.06%
2024/06/13	4	24.23	10.2	24.18	24.20	-6.2	12,741	-0.05%
2024/06/12	12	23.51	7.2	23.56	23.70	4.8	12,754	0.04%
2024/06/11	13	23.21	1	23.20	23.22	12	12,752	0.09%
2024/06/07	1.3	23.14	16.1	23.15	23.16	-14.8	12,795	-0.12%
2024/06/06	9	23.25	16.1	23.33	23.35	-7.1	12,911	-0.05%
2024/06/05	0.4	22.60	0	0.00	22.72	0.4	12,870	0.00%
2024/06/04	13.1	22.86	4	22.55	22.56	9.1	13,284	0.07%
2024/06/03	0.3	22.84	4	22.86	22.99	-3.8	13,402	-0.03%
2024/05/31	6.1	22.76	0	0.00	22.55	6.1	13,573	0.05%
2024/05/30	15.1	22.97	1	22.96	22.87	14.1	13,684	0.10%
2024/05/29	5.1	23.49	0	0.00	23.32	5.1	13,923	0.04%
2024/05/28	0	0.00	27.1	23.45	23.54	-27.1	14,023	-0.19%
2024/05/27	0.1	23.22	16.3	23.31	23.45	-16.3	14,144	-0.11%
2024/05/24	1	22.86	2.1	22.83	22.84	-1.1	14,119	-0.01%
2024/05/23	1	22.85	5.3	22.85	22.86	-4.3	14,327	-0.03%
2024/05/22	0	0.00	0.2	22.45	22.60	-0.2	14,650	0.00%
2024/05/20	2.1	22.19	7.1	22.22	22.20	-5	14,845	-0.03%
2024/05/17	1	22.26	6	22.25	22.25	-5	14,957	-0.03%
2024/05/16	0	0.00	4.4	22.47	22.31	-4.4	14,982	-0.03%
2024/05/15	0.1	22.17	9.2	22.27	22.15	-9.1	14,911	-0.06%
2024/05/14	0	0.00	11.2	21.94	22.01	-11.2	15,425	-0.07%
2024/05/13	0	0.00	6.1	21.78	21.78	-6.1	15,525	-0.04%
2024/05/10	0.2	21.60	0	0.00	21.66	0.2	15,486	0.00%
2024/05/09	0	0.00	2	21.71	21.70	-2	15,517	-0.01%
2024/05/08	0	21.48	0	0.00	21.65	0	15,381	0.00%
2024/05/07	0	0.00	1.1	21.46	21.47	-1.1	15,441	-0.01%
2024/05/06	0.4	21.33	2.1	21.34	21.36	-1.7	15,568	-0.01%
2024/05/03	1	20.95	5.1	20.94	20.94	-4.1	15,471	-0.03%
2024/05/02	1.7	20.82	13.1	20.82	20.82	-11.4	15,747	-0.07%
2024/04/30	1	21.04	0	0.00	21.01	1	15,729	0.01%
2024/04/29	0	0.00	1.1	21.02	21.04	-1.1	15,798	-0.01%
2024/04/26	0	0.00	0.1	20.74	20.72	-0.1	15,804	0.00%
2024/04/25	1.7	20.39	3.1	20.50	20.37	-1.5	15,916	-0.01%
2024/04/24	0	0.00	8	20.57	20.77	-8	15,937	-0.05%
2024/04/23	5	19.91	0.3	19.96	19.95	4.7	16,085	0.03%
2024/04/22	7.1	19.77	23.1	19.75	19.71	-16	16,494	-0.10%
2024/04/19	4.9	20.13	5	20.04	20.01	-0.1	16,563	0.00%
2024/04/18	0	0.00	1.1	20.96	21.00	-1.1	16,239	-0.01%
2024/04/17	2	20.72	8.1	20.85	20.86	-6.1	16,369	-0.04%
2024/04/16	7.2	20.67	17.6	20.64	20.65	-10.4	16,335	-0.06%
2024/04/15	5.2	21.42	16.1	21.28	21.29	-10.9	16,121	-0.07%
2024/04/12	1.6	21.78	0	0.00	21.79	1.6	16,083	0.01%
2024/04/11	0.1	21.80	0.1	21.81	21.79	0	16,090	0.00%
2024/04/10	1	21.98	4.3	22.01	21.94	-3.3	16,169	-0.02%
2024/04/09	0.4	21.85	13.5	21.90	21.98	-13	16,329	-0.08%
2024/04/08	3.4	21.64	1.3	21.70	21.68	2.1	16,286	0.01%
2024/04/03	1	21.60	8	21.54	21.66	-7	16,371	-0.04%
2024/04/02	0	0.00	4.3	21.69	21.71	-4.3	16,391	-0.03%
2024/04/01	0.3	21.53	3.5	21.48	21.33	-3.3	16,531	-0.02%
2024/03/29	1	21.47	16	21.48	21.46	-15	16,564	-0.09%
2024/03/28	1	21.34	7.2	21.40	21.45	-6.2	16,652	-0.04%
2024/03/27	2.3	21.16	7	21.13	21.25	-4.7	16,598	-0.03%
2024/03/26	7.1	20.96	6.5	21.30	21.06	0.6	16,488	0.00%
2024/03/25	1.1	21.22	14.1	21.27	21.24	-13.1	16,705	-0.08%
2024/03/22	1.5	21.21	13	21.28	21.34	-11.5	16,687	-0.07%
2024/03/21	21	21.16	29.3	21.09	21.20	-8.3	16,547	-0.05%
2024/03/20	2.5	20.91	0	0.00	20.68	2.5	16,371	0.02%
2024/03/19	0	0.00	7.1	20.78	20.83	-7.1	16,663	-0.04%
2024/03/18	0	0.00	7	20.64	20.79	-7	16,596	-0.04%
2024/03/15	20.6	20.36	6.1	20.49	20.42	14.5	16,421	0.09%
2024/03/14	2.5	20.52	21.1	20.43	20.43	-18.6	16,176	-0.11%
2024/03/13	0	0.00	2.3	20.82	20.68	-2.3	16,061	-0.01%
2024/03/12	0	0.00	5.6	20.56	20.70	-5.6	15,891	-0.03%
2024/03/11	4	20.36	15.2	20.38	20.36	-11.2	15,764	-0.07%
2024/03/08	3.5	20.51	69.5	20.60	20.42	-66	15,625	-0.42%
2024/03/07	1	20.38	45.1	20.16	20.30	-44.1	15,092	-0.29%
2024/03/06	31	19.85	17.3	19.86	19.99	13.7	14,767	0.09%
2024/03/05	4.4	19.70	17.1	19.74	19.78	-12.7	14,537	-0.09%
2024/03/04	2	19.60	32.3	19.52	19.59	-30.3	14,383	-0.21%
2024/03/01	1.3	19.17	11.1	19.11	19.09	-9.9	14,042	-0.07%
2024/02/29	4	19.10	1.2	19.13	19.17	2.8	13,947	0.02%
2024/02/27	1.7	19.08	15	19.16	19.16	-13.4	13,803	-0.10%
2024/02/26	0	0.00	4.6	19.20	19.26	-4.6	13,672	-0.03%
2024/02/23	5	19.16	28.2	19.19	19.15	-23.2	13,501	-0.17%
2024/02/22	2	18.92	14.2	18.94	18.97	-12.2	13,346	-0.09%
2024/02/21	0.1	18.70	10.1	18.70	18.71	-10	13,128	-0.08%
2024/02/20	0	0.00	54.1	18.81	18.83	-54.1	13,257	-0.41%
2024/02/19	2	18.66	7.1	18.63	18.65	-5.1	13,171	-0.04%
2024/02/16	0	0.00	10	18.78	18.70	-10	13,254	-0.08%
2024/02/15	1.1	18.83	53.8	18.80	18.81	-52.7	13,225	-0.40%
2024/02/05	1	18.00	8	18.06	18.11	-7	12,711	-0.06%
2024/02/02	0	0.00	3	18.00	18.00	-3	12,531	-0.02%
2024/02/01	6.3	17.80	0	0.00	17.86	6.3	12,557	0.05%
2024/01/31	2.2	17.96	24.1	17.97	17.92	-22	12,578	-0.17%
2024/01/30	1	18.08	36.9	18.12	18.15	-35.9	12,548	-0.29%
2024/01/29	0	0.00	16.1	18.02	18.06	-16.1	12,426	-0.13%
2024/01/26	9.2	17.91	4.1	17.92	17.94	5.1	12,251	0.04%
2024/01/25	0	0.00	23.1	18.02	18.02	-23.1	12,232	-0.19%
2024/01/24	0	0.00	1.1	17.87	17.85	-1.1	11,931	-0.01%
2024/01/23	0	0.00	4.1	17.81	17.86	-4.1	11,933	-0.03%
2024/01/22	0	0.00	19.1	17.81	17.82	-19.1	11,849	-0.16%
2024/01/19	8	17.46	3	17.50	17.57	5	11,772	0.04%
2024/01/18	5	17.01	12	17.02	17.01	-7	11,561	-0.06%
2024/01/17	21	17.09	0	0.00	16.97	21	11,465	0.18%
2024/01/16	17	17.97	5	17.92	17.94	12	11,181	0.11%
2024/01/15	14	18.11	5.1	18.09	18.10	8.9	10,772	0.08%
2024/01/12	4	18.00	12	17.98	18.01	-8	10,652	-0.08%
2024/01/11	3.1	18.01	3.2	17.99	18.00	-0.1	10,600	0.00%
2024/01/10	6	17.91	0.1	17.93	17.90	5.9	10,527	0.06%
2024/01/09	0	0.00	2.1	18.03	17.96	-2.1	10,434	-0.02%
2024/01/08	7.3	17.99	6.1	17.99	17.95	1.2	10,398	0.01%
2024/01/05	33	18.00	3	17.95	17.91	30	10,305	0.29%
2024/01/04	18	17.99	1	18.02	17.97	17	10,228	0.17%
2024/01/03	11.7	18.05	5	18.00	17.98	6.7	10,211	0.07%
2024/01/02	7.8	18.34	6.1	18.42	18.29	1.7	9,927	0.02%
2023/12/29	1	18.46	3.1	18.49	18.52	-2.1	9,874	-0.02%
2023/12/28	1	18.48	2.5	18.48	18.46	-1.5	9,752	-0.02%
2023/12/27	2	18.42	17.2	18.45	18.49	-15.2	9,703	-0.16%
2023/12/26	0	0.00	37.2	18.25	18.26	-37.2	9,420	-0.39%
2023/12/25	2	18.15	25	18.12	18.14	-23	9,260	-0.25%
2023/12/22	2	17.99	6.6	18.03	18.04	-4.6	8,975	-0.05%
2023/12/21	13	17.89	1	17.95	17.95	12	8,802	0.14%
2023/12/20	0	0.00	32	18.08	18.05	-32	8,759	-0.37%
2023/12/19	0	0.00	60	17.90	17.98	-60	8,430	-0.71%
2023/12/18	0	0.00	4	17.96	18.03	-4	8,501	-0.05%
2023/12/15	1	18.07	20	18.10	18.03	-19	8,414	-0.23%
2023/12/14	1	18.00	28.2	17.99	18.01	-27.2	8,222	-0.33%
2023/12/13	1	17.75	6.6	17.73	17.78	-5.6	7,749	-0.07%
2023/12/12	2	17.69	5	17.72	17.65	-3	7,757	-0.04%
2023/12/11	0.9	17.61	2	17.61	17.62	-1.1	7,795	-0.01%
2023/12/08	0.1	17.65	23	17.67	17.58	-22.9	7,802	-0.29%
2023/12/07	5	17.54	0	0.00	17.49	5	7,781	0.06%
2023/12/05	1.4	17.52	0	0.00	17.50	1.4	7,818	0.02%
2023/12/04	10.1	17.63	0	0.00	17.63	10.1	7,763	0.13%
2023/12/01	10.5	17.65	0	0.00	17.69	10.5	7,818	0.13%
2023/11/30	10	17.65	19	17.66	17.69	-9	7,820	-0.12%
2023/11/29	0	0.00	5	17.65	17.66	-5	7,839	-0.06%
2023/11/28	5	17.61	6	17.60	17.61	-1	7,726	-0.01%
2023/11/27	0.2	17.50	14	17.56	17.46	-13.9	7,657	-0.18%
2023/11/24	0	0.00	13	17.68	17.64	-13	7,616	-0.17%
2023/11/22	5	17.70	14	17.69	17.67	-9	7,594	-0.12%
2023/11/21	0	0.00	41.6	17.80	17.79	-41.6	7,633	-0.55%
2023/11/20	0	0.00	9	17.55	17.58	-9	7,513	-0.12%
2023/11/17	1	17.55	35	17.55	17.53	-34	7,461	-0.46%
2023/11/16	1	17.45	3	17.48	17.44	-2	7,268	-0.03%
2023/11/15	2	17.50	17.5	17.52	17.46	-15.5	7,226	-0.21%
2023/11/14	0	0.00	21	17.34	17.33	-21	7,237	-0.29%
2023/11/13	1.5	17.37	21	17.33	17.28	-19.5	7,225	-0.27%
2023/11/10	2.2	17.06	0	0.00	17.07	2.2	7,180	0.03%
2023/11/09	1.2	17.12	13	17.15	17.18	-11.8	7,271	-0.16%
2023/11/08	0.2	17.00	13.2	17.05	17.13	-13	7,323	-0.18%
2023/11/07	0.2	16.96	1	17.00	16.99	-0.8	7,284	-0.01%
2023/11/06	0.8	16.99	86	17.01	16.98	-85.2	7,417	-1.15%
2023/11/03	1.6	16.74	1	16.80	16.79	0.6	7,365	0.01%
2023/11/02	1.3	16.59	1	16.68	16.71	0.3	7,439	0.00%
2023/11/01	0.4	16.30	0.4	16.35	16.28	0	7,484	0.00%
2023/10/31	2.1	16.46	0	0.00	16.22	2.1	7,611	0.03%
2023/10/30	0.2	16.48	0	0.00	16.40	0.2	7,811	0.00%
2023/10/27	1.1	16.41	0	0.00	16.35	1.1	8,009	0.01%
2023/10/26	19.7	16.38	1	16.38	16.36	18.7	8,241	0.23%
2023/10/25	2	16.76	0	0.00	16.71	2	8,415	0.02%
2023/10/24	0.2	16.63	0	0.00	16.67	0.2	8,648	0.00%
2023/10/23	12	16.65	4	16.66	16.63	8	8,708	0.09%
2023/10/20	2	16.80	14	16.80	16.86	-12	9,136	-0.13%
2023/10/19	1.2	16.83	0.6	16.85	16.85	0.6	9,178	0.01%
2023/10/18	7.2	16.87	20	16.82	16.82	-12.9	9,258	-0.14%
2023/10/17	4.5	17.17	0	0.00	17.10	4.5	9,237	0.05%
2023/10/16	2.3	17.13	4	17.16	17.13	-1.7	9,450	-0.02%
2023/10/13	0	0.00	3	17.29	17.27	-3	9,745	-0.03%
2023/10/12	0	0.00	3	17.24	17.28	-3	9,979	-0.03%
2023/10/06	0.2	17.10	7	17.10	17.09	-6.8	11,075	-0.06%
2023/10/05	0.3	16.96	6	17.01	17.03	-5.8	11,359	-0.05%
2023/10/04	0.2	16.81	0	0.00	16.83	0.2	11,467	0.00%
2023/10/03	0	0.00	2	17.08	16.95	-2	11,522	-0.02%
2023/10/02	2.4	16.99	0	0.00	17.05	2.4	11,625	0.02%
2023/09/28	1	16.69	9	16.72	16.71	-8	11,666	-0.07%
2023/09/27	0	0.00	34.8	16.58	16.61	-34.8	11,727	-0.30%
2023/09/26	2.6	16.62	10	16.65	16.58	-7.4	12,185	-0.06%
2023/09/25	1.6	16.71	5.3	16.79	16.81	-3.7	12,400	-0.03%
2023/09/22	6	16.54	36	16.55	16.65	-30	12,465	-0.24%
2023/09/21	15.5	16.62	0	0.00	16.61	15.5	12,518	0.12%
2023/09/20	3.2	16.86	4	16.91	16.85	-0.9	12,469	-0.01%
2023/09/19	6	17.00	8	17.06	16.98	-2	12,578	-0.02%
2023/09/18	0.1	17.20	4	17.08	17.06	-3.9	12,658	-0.03%
2023/09/15	0.3	17.24	15	17.22	17.28	-14.7	12,841	-0.11%
2023/09/14	1	17.14	3	17.11	17.14	-2	12,844	-0.02%
2023/09/13	8.1	16.86	0	0.00	16.86	8.1	13,021	0.06%
2023/09/12	0.2	16.73	0	0.00	16.89	0.2	13,210	0.00%
2023/09/11	9.4	16.73	0	0.00	16.70	9.4	13,595	0.07%
2023/09/08	1.2	16.95	1	16.96	16.90	0.2	13,902	0.00%
2023/09/07	3.2	17.08	1	17.05	17.04	2.2	14,633	0.01%
2023/09/06	3	17.19	12	17.20	17.18	-9	14,850	-0.06%
2023/09/05	2.3	17.14	2	17.13	17.16	0.3	14,939	0.00%
2023/09/04	0.1	17.06	0	0.00	17.12	0.1	15,050	0.00%
2023/09/01	1.3	17.09	10	17.07	17.01	-8.8	15,303	-0.06%
2023/08/31	0.3	17.08	5	17.05	17.07	-4.7	15,420	-0.03%
2023/08/30	0	0.00	10	17.13	17.09	-10	15,533	-0.06%
2023/08/28	6	16.94	0	0.00	16.92	6	15,857	0.04%
2023/08/25	10	16.96	1	17.01	16.88	9	15,972	0.06%
2023/08/24	1	17.39	50	17.38	17.33	-49	16,169	-0.30%
2023/08/23	5.1	17.00	4	17.01	17.02	1.1	16,323	0.01%
2023/08/22	16	16.91	7	16.92	16.87	9	16,954	0.05%
2023/08/21	1	16.73	4	16.78	16.74	-3	17,253	-0.02%
2023/08/18	13.5	16.80	21	16.93	16.79	-7.5	17,212	-0.04%
2023/08/17	7.3	16.87	20	16.90	17.02	-12.7	17,062	-0.07%
2023/08/16	4	16.86	12	16.73	16.92	-8	16,979	-0.05%
2023/08/15	14.4	17.31	1	17.29	17.25	13.4	17,041	0.08%
2023/08/14	30.2	17.13	15	17.16	17.12	15.2	17,114	0.09%
2023/08/11	20.2	17.36	0	0.00	17.23	20.2	17,097	0.12%
2023/08/10	13	17.25	0	0.00	17.20	13	17,044	0.08%
2023/08/09	3	17.56	4	17.60	17.55	-1	16,913	-0.01%
2023/08/08	9	17.58	3.5	17.62	17.62	5.5	16,904	0.03%
2023/08/07	1.2	17.75	14	17.71	17.76	-12.8	16,812	-0.08%
2023/08/04	9	17.36	27	17.35	17.44	-18	16,742	-0.11%
2023/08/02	5.3	17.64	16	17.72	17.47	-10.7	16,610	-0.06%
2023/08/01	6.5	17.88	2	17.89	17.92	4.5	16,399	0.03%
2023/07/31	10.1	18.06	11	18.19	17.84	-1	16,247	-0.01%
2023/07/28	0	0.00	54	18.04	18.06	-54	15,908	-0.34%
2023/07/27	0	0.00	13	18.04	17.92	-13	15,626	-0.08%
2023/07/26	0.8	17.95	13	18.01	17.91	-12.2	15,393	-0.08%
2023/07/25	1	18.06	18.8	18.08	17.98	-17.8	15,259	-0.12%
2023/07/24	0.3	17.85	23	17.80	17.88	-22.8	14,764	-0.15%
2023/07/21	7.5	17.49	8	17.56	17.65	-0.5	14,599	0.00%
2023/07/20	5.1	17.72	29	17.72	17.73	-23.9	14,612	-0.16%
2023/07/19	4.9	17.91	18	17.88	17.68	-13.1	14,575	-0.09%
2023/07/18	7	18.01	31	17.90	17.90	-24	14,455	-0.17%
2023/07/17	8.4	17.84	20.1	17.85	17.85	-11.7	14,178	-0.08%
2023/07/14	1	17.66	56	17.74	17.83	-55	13,975	-0.39%
2023/07/13	0	0.00	71.2	17.71	17.59	-71.2	13,456	-0.53%
2023/07/12	0	0.00	24.3	17.28	17.31	-24.3	12,792	-0.19%
2023/07/11	0	0.00	25	17.05	17.11	-25	12,509	-0.20%
2023/07/10	5	16.84	15	16.83	16.79	-10	12,464	-0.08%
2023/07/07	7	16.83	9	16.86	16.84	-2	12,416	-0.02%
2023/07/06	0	0.00	9.6	17.10	16.93	-9.6	12,291	-0.08%
2023/07/05	0.1	17.47	15	17.22	17.22	-14.9	12,159	-0.12%
2023/07/04	6.2	17.20	84.7	17.24	17.30	-78.5	12,128	-0.65%
2023/07/03	0.4	16.96	35	17.06	17.08	-34.6	11,735	-0.30%
2023/06/30	1.2	16.73	17.5	16.76	16.82	-16.3	11,574	-0.14%
2023/06/29	0	0.00	1	16.75	16.76	-1	11,565	-0.01%
2023/06/28	1	16.78	20	16.76	16.73	-19	11,475	-0.17%
2023/06/27	0	0.00	5	16.71	16.67	-5	11,457	-0.04%
2023/06/26	0	0.00	6	16.86	16.82	-6	11,363	-0.05%
2023/06/21	0	0.00	47.1	16.96	16.98	-47.1	11,469	-0.41%
2023/06/20	2	17.02	47	16.97	16.96	-45	11,398	-0.39%
2023/06/19	1.1	17.10	20	17.09	17.11	-18.9	11,412	-0.17%
2023/06/16	4.8	17.03	89.3	17.06	17.05	-84.5	11,176	-0.76%
2023/06/15	0.3	17.01	24.6	17.03	17.11	-24.3	10,985	-0.22%
2023/06/14	21	16.90	5.1	16.93	16.97	15.9	10,657	0.15%
2023/06/13	1.1	16.93	59.6	16.85	16.92	-58.5	10,349	-0.57%
2023/06/12	0.2	16.54	98.2	16.48	16.51	-98	9,615	-1.02%
2023/06/09	1.8	16.34	17.1	16.36	16.37	-15.3	9,423	-0.16%
2023/06/08	2	16.30	0	0.00	16.17	2	9,368	0.02%
2023/06/07	1	16.32	25.1	16.31	16.38	-24.1	9,343	-0.26%
2023/06/06	18	16.15	6	16.19	16.15	12	9,051	0.13%
2023/06/05	6.1	16.16	3	16.17	16.13	3.1	9,032	0.03%
2023/06/02	2	16.22	28.1	16.22	16.18	-26.1	9,094	-0.29%
2023/06/01	0.4	16.00	3	16.00	16.01	-2.7	9,022	-0.03%
2023/05/31	2	16.03	1	16.10	16.13	1	9,047	0.01%
2023/05/30	1	16.15	39.8	16.15	16.18	-38.8	8,949	-0.43%
2023/05/29	3.8	16.16	20.4	16.13	16.12	-16.6	8,793	-0.19%
2023/05/26	0	0.00	68.7	15.84	15.91	-68.7	8,459	-0.81%
2023/05/25	0.1	15.47	27.6	15.46	15.50	-27.5	7,882	-0.35%
2023/05/24	0	0.00	1	15.20	15.25	-1	7,636	-0.01%
2023/05/23	1	15.23	9	15.24	15.27	-8	7,618	-0.11%
2023/05/22	1	15.26	0	0.00	15.24	1	7,626	0.01%
2023/05/19	0	0.00	57	15.27	15.28	-57	7,650	-0.75%
2023/05/18	0	0.00	15	15.21	15.20	-15	7,519	-0.20%
2023/05/17	0	0.00	2	15.03	15.05	-2	7,458	-0.03%
2023/05/16	0	0.00	1	14.88	14.89	-1	7,397	-0.01%
2023/05/15	1.3	14.72	3	14.73	14.74	-1.8	7,419	-0.02%
2023/05/12	4.5	14.79	0	0.00	14.80	4.5	7,488	0.06%
2023/05/11	3	14.81	0	0.00	14.79	3	7,506	0.04%
2023/05/10	5.5	14.88	14	14.95	14.88	-8.5	7,696	-0.11%
2023/05/09	2	15.00	0	0.00	15.01	2	7,685	0.03%
2023/05/08	0.1	15.00	1	15.05	15.00	-0.9	7,741	-0.01%
2023/05/05	3.1	14.87	2	14.86	14.88	1.1	7,789	0.01%
2023/05/04	1	14.85	0.5	14.85	14.86	0.5	7,939	0.01%
2023/05/03	2	14.81	1	14.82	14.83	1	8,024	0.01%
2023/05/02	0.3	14.80	6.5	14.86	14.85	-6.3	8,105	-0.08%
2023/04/28	1	14.75	3.4	14.77	14.79	-2.4	8,332	-0.03%
2023/04/27	2.9	14.63	2	14.64	14.60	0.9	8,397	0.01%
2023/04/26	5.7	14.49	13.5	14.49	14.52	-7.8	8,493	-0.09%
2023/04/25	12.4	14.66	1	14.66	14.57	11.4	8,517	0.13%
2023/04/24	1	14.80	0	0.00	14.86	1	8,363	0.01%
2023/04/21	5.5	14.93	0	0.00	14.88	5.5	8,340	0.07%
2023/04/20	1	15.01	1.5	14.98	14.98	-0.5	8,322	-0.01%
2023/04/19	15	15.04	6	15.08	15.01	9	8,376	0.11%
2023/04/18	10.5	15.11	5	15.09	15.09	5.5	8,312	0.07%
2023/04/17	1.3	15.14	6	15.13	15.15	-4.8	8,285	-0.06%
2023/04/14	3.5	15.21	1	15.15	15.22	2.5	8,273	0.03%
2023/04/13	6.1	15.15	6	15.15	15.10	0.1	8,251	0.00%
2023/04/12	3	15.22	3	15.20	15.23	0	8,137	0.00%
2023/04/11	0	0.00	1	15.30	15.25	-1	8,104	-0.01%
2023/04/10	0.1	15.38	64	15.24	15.24	-63.9	8,171	-0.78%
2023/04/07	2.1	15.23	0	0.00	15.24	2.1	8,165	0.03%
2023/04/06	3.3	15.26	11	15.25	15.24	-7.7	8,107	-0.09%
2023/03/31	2	15.40	7	15.39	15.38	-5	8,098	-0.06%
2023/03/30	0	0.00	49	15.32	15.32	-49	8,008	-0.61%
2023/03/29	0	0.00	3	15.16	15.17	-3	7,945	-0.04%
2023/03/28	5	15.17	1	15.16	15.16	4	8,007	0.05%
2023/03/27	4	15.39	0	0.00	15.33	4	7,964	0.05%
2023/03/24	1.5	15.40	7	15.44	15.47	-5.5	8,071	-0.07%
2023/03/23	0	0.00	1	15.33	15.34	-1	7,919	-0.01%
2023/03/22	0	0.00	7	15.22	15.24	-7	7,785	-0.09%
2023/03/21	1	14.96	0	0.00	15.01	1	7,628	0.01%
2023/03/20	1	14.90	1	14.92	14.91	0	7,611	0.00%
2023/03/17	0	0.00	1	14.94	14.97	-1	7,617	-0.01%
2023/03/16	1	14.75	2	14.78	14.74	-1	7,577	-0.01%
2023/03/15	0.8	14.90	0	0.00	14.77	0.8	7,551	0.01%
2023/03/14	4.5	14.79	7.5	14.79	14.75	-3	7,566	-0.04%
2023/03/13	1	14.89	18	14.87	14.93	-17	7,571	-0.22%
2023/03/10	15.3	14.90	8	14.93	14.87	7.3	7,480	0.10%
2023/03/09	1	15.15	0	0.00	15.13	1	7,573	0.01%
2023/03/08	5.5	15.12	1	15.13	15.15	4.5	7,596	0.06%
2023/03/07	4	15.10	16	15.22	15.25	-12	7,514	-0.16%
2023/03/06	1.2	15.07	17	15.14	15.12	-15.9	7,416	-0.21%
2023/03/03	3	14.93	5	14.95	14.92	-2	7,237	-0.03%
2023/03/01	2.3	14.63	4	14.83	14.93	-1.8	7,229	-0.02%
2023/02/24	1	14.75	0	0.00	14.70	1	7,110	0.01%
2023/02/23	8	14.82	2.5	14.85	14.84	5.5	7,099	0.08%
2023/02/22	9	14.60	0.4	14.61	14.61	8.6	7,134	0.12%
2023/02/21	2	14.78	1	14.77	14.81	1	7,183	0.01%
2023/02/20	2	14.77	11.6	14.75	14.76	-9.6	7,433	-0.13%
2023/02/17	2	14.73	0	0.00	14.74	2	7,692	0.03%
2023/02/16	5.3	14.83	9	14.86	14.86	-3.7	7,773	-0.05%
2023/02/15	18.8	14.72	7	14.72	14.71	11.8	8,110	0.14%
2023/02/14	0	14.90	3	14.98	14.97	-3	8,036	-0.04%
2023/02/13	4.7	14.87	4	14.87	14.87	0.7	8,117	0.01%
2023/02/10	0	15.00	0	0.00	14.97	0	8,122	0.00%
2023/02/09	0	0.00	1	14.91	14.96	-1	8,128	-0.01%
2023/02/08	1	14.83	14	14.94	14.94	-13	8,122	-0.16%
2023/02/07	5	14.69	0	0.00	14.66	5	8,011	0.06%
2023/02/06	8.7	14.73	12	14.72	14.70	-3.3	8,017	-0.04%
2023/02/03	2	14.83	11	14.89	14.88	-9	8,007	-0.11%
2023/02/02	3	14.85	11	14.85	14.88	-8	7,940	-0.10%
2023/02/01	0.3	14.67	4.6	14.64	14.64	-4.4	7,786	-0.06%
2023/01/31	7.1	14.66	3.4	14.67	14.53	3.7	7,746	0.05%
2023/01/30	4	14.61	36	14.64	14.67	-32	7,726	-0.41%
2023/01/17	1	14.40	2	14.42	14.41	-1	7,756	-0.01%
2023/01/16	10.6	14.45	8	14.45	14.40	2.6	7,755	0.03%
2023/01/13	1.5	14.42	1	14.54	14.34	0.5	7,786	0.01%
2023/01/12	2	14.36	0	0.00	14.30	2	7,868	0.03%
2023/01/11	1	14.33	12.5	14.34	14.34	-11.5	7,960	-0.14%
2023/01/10	0	14.37	4.6	14.31	14.33	-4.6	8,051	-0.06%
2023/01/09	2.5	14.15	7.9	14.16	14.23	-5.4	8,198	-0.07%
2023/01/06	12.1	13.81	1	13.84	13.83	11.1	8,176	0.14%
2023/01/05	8.3	13.73	1.2	13.67	13.66	7.1	8,299	0.09%
2023/01/04	3.2	13.65	2	13.64	13.65	1.2	8,366	0.01%
2023/01/03	0.3	13.47	0	0.00	13.67	0.3	8,789	0.00%
2022/12/30	0.5	13.59	0	0.00	13.55	0.5	8,881	0.01%
2022/12/29	2	13.39	0	0.00	13.48	2	8,962	0.02%
2022/12/28	8.5	13.51	0	0.00	13.50	8.5	9,133	0.09%
2022/12/27	1.5	13.80	0	0.00	13.74	1.5	9,196	0.02%
2022/12/26	0	0.00	1	13.68	13.68	-1	9,320	-0.01%
2022/12/23	10.2	13.65	0	0.00	13.67	10.2	9,553	0.11%
2022/12/22	1	13.85	1	13.85	13.85	0	9,785	0.00%
2022/12/21	1	13.70	0	0.00	13.69	1	10,201	0.01%
2022/12/20	6.4	13.80	0	0.00	13.68	6.4	10,374	0.06%
2022/12/19	1	13.97	0	0.00	13.96	1	10,768	0.01%
2022/12/16	14	14.00	0	0.00	14.03	14	11,049	0.13%
2022/12/13	0.5	14.27	0	0.00	14.14	0.5	11,110	0.00%
2022/12/09	0	0.00	11	14.34	14.29	-11	11,365	-0.10%
2022/12/08	3	14.13	0	0.00	14.10	3	11,352	0.03%
2022/12/07	11	14.27	11	14.27	14.25	0	11,458	0.00%
2022/12/06	3.6	14.50	0	0.00	14.42	3.6	11,445	0.03%
2022/12/05	7.5	14.68	13	14.77	14.69	-5.5	11,618	-0.05%
2022/12/02	1	14.64	4	14.67	14.67	-3	11,739	-0.03%
2022/12/01	12.3	14.72	49	14.76	14.69	-36.8	11,906	-0.31%
2022/11/30	1	14.41	0	0.00	14.45	1	11,773	0.01%
2022/11/29	0	0.00	2	14.29	14.29	-2	11,888	-0.02%
2022/11/28	8	14.26	6	14.28	14.24	2	12,067	0.02%
2022/11/25	1	14.51	5	14.49	14.49	-4	12,322	-0.03%
2022/11/24	6	14.47	33	14.53	14.53	-27	12,330	-0.22%
2022/11/23	1	14.38	2	14.40	14.34	-1	12,294	-0.01%
2022/11/22	1	14.20	6	14.31	14.32	-5	12,550	-0.04%
2022/11/21	5	14.27	14	14.29	14.26	-9	12,575	-0.07%
2022/11/18	0.5	14.44	2	14.40	14.34	-1.5	12,568	-0.01%
2022/11/17	1	14.30	23	14.30	14.40	-22	12,549	-0.18%
2022/11/16	0	0.00	31	14.39	14.36	-31	12,512	-0.25%
2022/11/15	3.1	14.33	28	14.22	14.33	-24.9	12,365	-0.20%
2022/11/14	6	13.87	19	13.83	13.86	-13	12,084	-0.11%
2022/11/11	17	13.72	13.5	13.75	13.74	3.5	12,025	0.03%
2022/11/10	4	13.15	23	13.17	13.15	-19	11,709	-0.16%
2022/11/09	7	13.21	29	13.12	13.23	-22	11,775	-0.19%
2022/11/08	1.1	12.88	2	12.87	12.84	-0.9	11,803	-0.01%
2022/11/07	5.5	12.75	0	0.00	12.76	5.5	11,873	0.05%
2022/11/04	0.6	12.50	3	12.50	12.58	-2.4	11,880	-0.02%
2022/11/03	0.2	12.55	1	12.54	12.56	-0.8	11,927	-0.01%
2022/11/02	0.2	12.65	0.5	12.64	12.66	-0.3	11,923	0.00%
2022/11/01	20	12.60	10	12.56	12.57	10	11,987	0.08%
2022/10/31	1	12.50	4	12.40	12.52	-3	12,101	-0.02%
2022/10/28	0	12.41	0	0.00	12.30	0	12,211	0.00%
2022/10/27	6	12.43	9	12.47	12.46	-3	12,256	-0.02%
2022/10/26	12	12.30	0.2	12.31	12.29	11.8	12,369	0.10%
2022/10/25	9	12.30	1	12.26	12.25	8	12,355	0.06%
2022/10/24	0	0.00	5	12.54	12.52	-5	12,126	-0.04%
2022/10/21	6	12.52	0	0.00	12.45	6	12,116	0.05%
2022/10/20	19.1	12.35	0	0.00	12.52	19.1	12,047	0.16%
2022/10/19	8	12.71	0	0.00	12.60	8	11,973	0.07%
2022/10/18	1	12.74	0	0.00	12.74	1	11,909	0.01%
2022/10/17	5.3	12.62	4	12.55	12.65	1.3	11,937	0.01%
2022/10/14	0	0.00	16	12.82	12.82	-16	11,853	-0.13%
2022/10/13	9	12.49	12	12.45	12.42	-3	11,930	-0.03%
2022/10/12	9.2	12.54	35	12.47	12.53	-25.8	11,846	-0.22%
2022/10/11	17	12.63	0	0.00	12.56	17	11,820	0.14%
2022/10/07	4.4	13.30	2	13.20	13.18	2.4	11,523	0.02%
2022/10/06	0.6	13.39	5	13.40	13.39	-4.4	11,478	-0.04%
2022/10/05	0.6	13.31	5	13.38	13.32	-4.5	11,712	-0.04%
2022/10/04	5	12.97	0	0.00	12.98	5	11,704	0.04%
2022/10/03	6.3	12.61	7	12.63	12.60	-0.8	11,642	-0.01%
2022/09/30	19.1	12.72	4	12.63	12.74	15.1	11,687	0.13%
2022/09/29	12	12.86	0	0.00	12.82	12	11,704	0.10%
2022/09/28	37.6	12.94	2	13.21	12.85	35.6	11,624	0.31%
2022/09/27	8	13.18	2	13.19	13.20	6	11,473	0.05%
2022/09/26	34.2	13.22	0	0.00	13.17	34.2	11,739	0.29%
2022/09/23	33.1	13.52	13	13.54	13.52	20.1	11,915	0.17%
2022/09/22	23.4	13.62	0	0.00	13.65	23.4	11,970	0.20%
2022/09/21	16.5	13.85	0	0.00	13.82	16.5	11,918	0.14%
2022/09/20	13	13.88	2.3	13.90	13.96	10.7	11,897	0.09%
2022/09/19	12.8	13.87	0	0.00	13.84	12.8	12,012	0.11%
2022/09/16	16.2	13.91	0	0.00	13.89	16.2	12,038	0.13%
2022/09/15	6.2	14.07	2	14.11	14.07	4.2	12,342	0.03%
2022/09/14	13.5	14.00	2	14.01	14.04	11.5	12,704	0.09%
2022/09/13	3	14.28	0	0.00	14.28	3	12,659	0.02%
2022/09/12	2	14.20	2	14.22	14.19	0	12,903	0.00%
2022/09/08	8	13.90	0	0.00	13.95	8	13,206	0.06%
2022/09/07	27.2	13.81	1,063	13.81	13.81	-1,035.9	13,163	-7.87%	大賣/鉅額交易
2022/09/06	7.3	14.05	0	0.00	14.03	7.3	13,093	0.06%
2022/09/05	4.6	14.04	2	14.06	14.03	2.6	13,137	0.02%
2022/09/02	18	14.07	0	0.00	14.03	18	13,245	0.14%
2022/09/01	13.2	14.18	1	14.20	14.16	12.2	13,100	0.09%
2022/08/31	1.2	14.29	1	14.40	14.49	0.2	12,834	0.00%
2022/08/30	0.4	14.34	12	14.35	14.38	-11.6	12,871	-0.09%
2022/08/29	7.3	14.30	0	0.00	14.28	7.3	12,919	0.06%
2022/08/26	6	14.69	1	14.73	14.67	5	12,749	0.04%
2022/08/25	2	14.64	2	14.58	14.61	0	12,759	0.00%
2022/08/24	4.3	14.49	50	14.49	14.50	-45.7	12,919	-0.35%
2022/08/23	3	14.55	0	0.00	14.54	3	13,028	0.02%
2022/08/22	1	14.75	1	14.71	14.72	0	13,138	0.00%
2022/08/19	2	14.93	0.7	14.97	14.92	1.3	13,147	0.01%
2022/08/18	5.1	14.86	0	0.00	14.90	5.1	13,211	0.04%
2022/08/17	5	14.94	0	0.00	14.98	5	13,218	0.04%
2022/08/16	7.8	15.01	1	15.00	14.98	6.8	13,274	0.05%
2022/08/15	4	15.20	0	0.00	15.22	4	13,249	0.03%
2022/08/12	5	15.07	2	15.04	15.06	3	13,173	0.02%
2022/08/11	0	0.00	1	14.95	14.96	-1	13,265	-0.01%
2022/08/10	10.2	14.73	0	0.00	14.72	10.2	13,347	0.08%
2022/08/09	0	0.00	3	14.89	14.86	-3	13,365	-0.02%
2022/08/08	3.1	14.85	3	14.86	14.85	0.1	13,472	0.00%
2022/08/05	97.2	14.89	29.5	14.89	14.90	67.7	13,577	0.50%
2022/08/04	3	14.51	3	14.56	14.55	0	13,782	0.00%
2022/08/03	0	0.00	35	14.48	14.51	-35	13,767	-0.25%
2022/08/02	18.5	14.36	0	0.00	14.43	18.5	14,030	0.13%
2022/08/01	4	14.65	0	0.00	14.66	4	14,102	0.03%
2022/07/29	1	14.71	0	0.00	14.68	1	14,264	0.01%
2022/07/28	5	14.69	0	0.00	14.59	5	14,348	0.03%
2022/07/27	2	14.45	10	14.43	14.56	-8	14,332	-0.06%
2022/07/26	0.2	14.53	0	0.00	14.46	0.2	14,410	0.00%
2022/07/25	4.1	14.61	0	0.00	14.63	4.1	14,536	0.03%
2022/07/22	1.1	14.68	8	14.72	14.68	-6.9	14,811	-0.05%
2022/07/21	4	14.63	8	14.68	14.70	-4	15,551	-0.03%
2022/07/20	33	14.52	7	14.49	14.39	26	15,668	0.17%
2022/07/19	8	14.27	13	14.27	14.27	-5	16,185	-0.03%
2022/07/18	29.3	14.33	0	0.00	14.31	29.3	16,688	0.18%
2022/07/15	2	14.22	2	14.15	14.21	0	16,789	0.00%
2022/07/14	3.2	13.92	27	13.86	13.96	-23.9	16,882	-0.14%
2022/07/13	4	13.82	36.1	13.85	13.85	-32.1	17,012	-0.19%
2022/07/12	7.5	13.51	13	13.50	13.48	-5.5	17,008	-0.03%
2022/07/11	5.2	13.83	1	13.83	13.80	4.2	17,665	0.02%
2022/07/08	7.5	13.96	0	0.00	13.90	7.5	17,839	0.04%
2022/07/07	2	13.66	7	13.65	13.74	-5	18,003	-0.03%
2022/07/06	41.7	13.31	0	0.00	13.24	41.7	18,312	0.23%
2022/07/05	35.5	13.60	2.6	13.43	13.56	32.9	19,491	0.17%
2022/07/04	16	13.49	7	13.51	13.45	9	20,239	0.04%
2022/07/01	55	13.80	96	13.90	13.58	-41	20,803	-0.20%
2022/06/30	29	14.15	0	0.00	14.09	29	20,734	0.14%
2022/06/29	6	14.46	1	14.46	14.45	5	20,720	0.02%
2022/06/28	20.2	14.58	0	0.00	14.57	20.2	20,721	0.10%
2022/06/27	0	0.00	1	14.81	14.73	-1	20,805	0.00%
2022/06/24	6.3	14.55	4	14.58	14.45	2.3	20,899	0.01%
2022/06/23	51.9	14.42	38	14.57	14.40	13.9	21,038	0.07%
2022/06/22	51.3	14.78	0	0.00	14.69	51.3	20,678	0.25%
2022/06/21	7.3	15.02	3	14.91	15.09	4.3	20,474	0.02%
2022/06/20	31.6	14.81	1.7	14.90	14.76	29.9	20,491	0.15%
2022/06/17	43.5	14.88	1	14.83	14.90	42.5	20,332	0.21%
2022/06/16	5.2	15.16	9.1	15.33	15.13	-3.9	19,957	-0.02%
2022/06/15	8.1	15.30	0	0.00	15.25	8.1	20,037	0.04%
2022/06/14	15.1	15.23	1	15.32	15.36	14.1	20,322	0.07%
2022/06/13	34.4	15.43	0	0.00	15.40	34.4	20,776	0.17%
2022/06/10	1.1	15.76	5	15.85	15.86	-3.9	21,667	-0.02%
2022/06/09	1.1	15.91	0	0.00	15.94	1.1	22,024	0.00%
2022/06/08	0	0.00	8	15.98	15.92	-8	22,281	-0.04%
2022/06/07	21.4	15.78	1	15.75	15.74	20.4	22,477	0.09%
2022/06/06	2.6	15.89	3	15.88	15.93	-0.5	22,863	0.00%
2022/06/02	4	15.85	1	15.86	15.80	3	24,122	0.01%
2022/06/01	1	15.95	2	16.00	15.96	-1	25,330	0.00%
2022/05/31	6.1	15.90	28	15.88	15.95	-21.9	25,536	-0.09%
2022/05/30	2.1	15.71	0	0.00	15.77	2.1	25,459	0.01%
2022/05/27	0.6	15.40	0	0.00	15.42	0.6	25,444	0.00%
2022/05/26	3.1	15.22	1.4	15.23	15.13	1.7	25,554	0.01%
2022/05/25	0	0.00	2	15.33	15.32	-2	25,883	-0.01%
2022/05/24	4.4	15.19	0	0.00	15.15	4.4	26,567	0.02%
2022/05/23	1.2	15.47	5	15.48	15.41	-3.8	26,587	-0.01%
2022/05/20	2.3	15.45	6	15.41	15.45	-3.7	27,101	-0.01%
2022/05/19	11	15.22	50	15.20	15.32	-39	27,147	-0.14%
2022/05/18	20	15.49	45	15.52	15.51	-25	27,084	-0.09%
2022/05/17	3.1	15.35	1	15.33	15.37	2.1	27,107	0.01%
2022/05/16	2.1	15.19	1	15.20	15.18	1.1	27,197	0.00%
2022/05/13	51.8	15.08	0	0.00	15.11	51.8	27,422	0.19%
2022/05/12	17.3	14.99	19	15.05	14.92	-1.7	27,802	-0.01%
2022/05/11	1	15.14	0	0.00	15.12	1	27,620	0.00%
2022/05/10	37.2	14.91	49	15.01	15.08	-11.8	27,643	-0.04%
2022/05/09	11.9	15.08	3.5	15.08	15.07	8.4	27,519	0.03%
2022/05/06	13.7	15.21	0	0.00	15.28	13.7	27,527	0.05%
2022/05/05	7.7	15.60	10	15.59	15.57	-2.4	27,728	-0.01%
2022/05/04	17.1	15.38	3	15.38	15.36	14.1	28,009	0.05%
2022/05/03	10.1	15.34	0	0.00	15.33	10.1	28,510	0.04%
2022/04/29	23	15.44	2	15.44	15.40	21	28,744	0.07%
2022/04/28	7	15.19	311	15.26	15.23	-304	29,240	-1.04%	大賣/鉅額交易
2022/04/27	79.1	15.03	15	15.01	15.09	64.1	29,309	0.22%
2022/04/26	44.8	15.33	2.2	15.35	15.31	42.6	28,911	0.15%
2022/04/25	49.1	15.35	15	15.33	15.33	34.1	29,443	0.12%
2022/04/22	54	15.67	2	15.71	15.71	52	29,162	0.18%
2022/04/21	15	15.92	0	0.00	15.90	15	29,114	0.05%
2022/04/20	10.4	15.82	4	15.81	15.82	6.4	29,187	0.02%
2022/04/19	18	15.81	4	15.81	15.70	14	29,134	0.05%
2022/04/18	12.5	15.65	1	15.71	15.65	11.5	29,234	0.04%
2022/04/15	73.4	15.72	0	0.00	15.68	73.4	29,229	0.25%
2022/04/14	34.5	16.03	10	15.99	16.03	24.5	28,961	0.08%
2022/04/13	31.3	15.95	4	15.91	16.04	27.3	29,199	0.09%
2022/04/12	100.3	15.72	3.3	15.69	15.70	97	29,207	0.33%
2022/04/11	192.3	15.80	1	15.71	15.69	191.3	28,947	0.66%	大買/鉅額交易
2022/04/08	101.8	16.05	0	0.00	16.04	101.8	27,781	0.37%	大買/鉅額交易
2022/04/07	188.1	16.20	5	16.27	16.11	183.1	26,888	0.68%	大買/鉅額交易
2022/04/06	57.3	16.39	6	16.34	16.41	51.3	26,149	0.20%
2022/04/01	23.7	16.60	2	16.60	16.64	21.7	25,797	0.08%
2022/03/31	14	16.84	5	16.87	16.81	9	25,776	0.03%
2022/03/30	12.3	16.84	0	0.00	16.88	12.3	25,933	0.05%
2022/03/29	33	16.71	1	16.68	16.73	32	26,083	0.12%
2022/03/28	23.1	16.69	4.2	16.69	16.78	19	25,972	0.07%
2022/03/25	6.8	16.98	3	16.99	16.98	3.8	25,883	0.01%
2022/03/24	12	16.89	7	16.96	16.95	5	25,834	0.02%
2022/03/23	8.2	16.97	4	16.96	16.95	4.2	25,715	0.02%
2022/03/22	16.6	16.79	1	16.80	16.80	15.6	25,757	0.06%
2022/03/21	12.5	16.89	23	16.89	16.83	-10.5	25,675	-0.04%
2022/03/18	14	16.71	20	16.71	16.73	-6	25,632	-0.02%
2022/03/17	22.2	16.65	11	16.62	16.78	11.2	25,491	0.04%
2022/03/16	64.3	16.10	3.3	16.14	16.15	61	25,130	0.24%
2022/03/15	121.9	16.16	17	16.13	16.11	104.9	24,577	0.43%	大買/鉅額交易
2022/03/14	27.5	16.57	0	0.00	16.50	27.5	23,695	0.12%
2022/03/11	33	16.73	10	16.78	16.68	23	23,398	0.10%
2022/03/10	23	16.87	14	16.79	16.90	9	23,247	0.04%
2022/03/09	47.1	16.40	1	16.39	16.42	46.1	23,071	0.20%
2022/03/08	158.4	16.34	5	16.35	16.22	153.4	22,900	0.67%	大買/鉅額交易
2022/03/07	143.7	16.79	9	16.81	16.75	134.7	21,843	0.62%	大買/鉅額交易
2022/03/04	44.6	17.25	5	17.27	17.22	39.6	20,768	0.19%
2022/03/03	8.4	17.46	0	0.00	17.45	8.4	20,607	0.04%
2022/03/02	17	17.40	2	17.40	17.42	15	20,814	0.07%
2022/03/01	37	17.54	1	17.54	17.53	36	20,657	0.17%
2022/02/25	53.7	17.27	19	17.24	17.23	34.7	20,648	0.17%
2022/02/24	63.4	17.37	46	17.30	17.24	17.4	20,455	0.08%
2022/02/23	11	17.61	1	17.65	17.71	10	19,855	0.05%
2022/02/22	61.2	17.58	3	17.61	17.62	58.2	20,062	0.29%
2022/02/21	13.1	17.72	8	17.81	17.85	5.1	19,793	0.03%
2022/02/18	15	17.78	5	17.83	17.87	10	19,934	0.05%
2022/02/17	17	17.94	0	0.00	17.90	17	20,115	0.08%
2022/02/16	4.2	17.89	6	17.90	17.91	-1.8	20,429	-0.01%
2022/02/15	31.7	17.66	2	17.71	17.63	29.7	20,841	0.14%
2022/02/14	65.8	17.67	3	17.68	17.65	62.8	20,557	0.31%
2022/02/11	11	18.03	4	18.07	18.06	7	20,227	0.03%
2022/02/10	16	18.07	6	18.03	18.12	10	20,784	0.05%
2022/02/09	24.2	17.85	7	17.84	17.95	17.2	20,838	0.08%
2022/02/08	38	17.76	1	17.77	17.79	37	21,179	0.17%
2022/02/07	49.4	17.67	35.2	17.62	17.67	14.2	21,046	0.07%
2022/01/26	32	17.72	1	17.80	17.69	31	20,705	0.15%
2022/01/25	40.3	17.80	19	17.80	17.81	21.3	20,540	0.10%
2022/01/24	20.2	17.86	11	17.84	18.05	9.2	20,119	0.05%
2022/01/21	75.8	17.90	0	0.00	17.84	75.8	19,919	0.38%
2022/01/20	42	18.13	1	18.07	18.17	41	19,337	0.21%
2022/01/19	40.4	18.26	6	18.24	18.20	34.4	19,241	0.18%
2022/01/18	73.8	18.51	3	18.57	18.42	70.8	19,116	0.37%
2022/01/17	19.1	18.97	24	18.96	19.06	-4.9	18,411	-0.03%
2022/01/14	38.4	18.74	57	18.81	18.78	-18.6	18,099	-0.10%
2022/01/13	11	18.87	3	18.86	18.88	8	17,753	0.05%
2022/01/12	17	18.78	50.5	18.88	18.80	-33.5	17,639	-0.19%
2022/01/11	41.2	18.76	0	0.00	18.75	41.2	17,639	0.23%
2022/01/10	53.8	18.75	14	18.74	18.83	39.8	17,562	0.23%
2022/01/07	68	18.86	2	18.88	18.83	66	17,563	0.38%
2022/01/06	50.9	19.03	4	19.06	19.01	46.9	17,197	0.27%
2022/01/05	15	19.34	61	19.32	19.32	-46	17,072	-0.27%
2022/01/04	376	19.23	16	19.24	19.26	360	17,069	2.11%	大買/鉅額交易
2022/01/03	10.6	19.01	45.3	19.03	18.97	-34.7	16,901	-0.21%
2021/12/30	4	19.00	7	18.99	18.99	-3	16,969	-0.02%
2021/12/29	6	19.01	13	19.03	19.02	-7	17,228	-0.04%
2021/12/28	13	18.93	38.5	18.92	18.96	-25.5	17,563	-0.15%
2021/12/27	20	18.81	13.1	18.81	18.80	7	17,709	0.04%
2021/12/24	3	18.65	10	18.66	18.60	-7	18,427	-0.04%
2021/12/23	0	0.00	55	18.55	18.54	-55	18,563	-0.30%
2021/12/22	0	0.00	11	18.43	18.43	-11	19,112	-0.06%
2021/12/21	1	18.35	12.6	18.33	18.36	-11.6	19,086	-0.06%
2021/12/20	4	18.16	3	18.12	18.15	1	19,044	0.01%
2021/12/17	0	0.00	28	18.27	18.31	-28	18,973	-0.15%
2021/12/16	1	18.34	5	18.28	18.37	-4	18,968	-0.02%
2021/12/15	0.4	18.17	2	18.15	18.12	-1.6	19,418	-0.01%
2021/12/14	4.2	18.13	13	18.11	18.10	-8.8	19,484	-0.05%
2021/12/13	4	18.32	9	18.35	18.29	-5	19,581	-0.03%
2021/12/10	1	18.20	8	18.30	18.33	-7	19,635	-0.04%
2021/12/09	2	18.34	1	18.31	18.34	1	19,655	0.01%
2021/12/08	68	18.42	21	18.49	18.39	47	19,708	0.24%
2021/12/07	6.5	18.22	6	18.18	18.28	0.5	19,621	0.00%
2021/12/06	2.4	18.32	4	18.22	18.31	-1.6	19,626	-0.01%
2021/12/03	3	18.33	26	18.36	18.34	-23	19,826	-0.12%
2021/12/02	0	0.00	31	18.36	18.35	-31	19,893	-0.16%
2021/12/01	5	18.13	13	18.17	18.23	-8	20,062	-0.04%
2021/11/30	3	18.04	34	18.06	17.95	-31	20,299	-0.15%
2021/11/29	3	17.83	18	17.73	17.83	-15	20,539	-0.07%
2021/11/26	11.7	17.85	15	17.89	17.79	-3.3	20,726	-0.02%
2021/11/25	3.6	18.09	2	18.11	18.09	1.6	20,586	0.01%
2021/11/24	5	18.10	10	18.05	18.06	-5	20,669	-0.02%
2021/11/23	5.7	18.20	2	18.17	18.16	3.7	20,564	0.02%
2021/11/22	4	18.41	13	18.44	18.40	-9	20,589	-0.04%
2021/11/19	2.3	18.45	13	18.43	18.45	-10.7	20,531	-0.05%
2021/11/18	2	18.32	38.5	18.34	18.37	-36.5	20,303	-0.18%
2021/11/17	4.1	18.29	8	18.31	18.26	-4	20,162	-0.02%
2021/11/16	1	18.20	13	18.21	18.20	-12	20,258	-0.06%
2021/11/15	2	18.15	84	18.19	18.16	-82	20,710	-0.40%
2021/11/12	30	18.03	50	18.02	18.00	-20	20,758	-0.10%
2021/11/11	0.6	17.76	5	17.84	17.83	-4.4	20,945	-0.02%
2021/11/10	1	17.96	13.2	17.94	17.98	-12.2	21,660	-0.06%
2021/11/09	229	17.98	56	17.99	17.95	173	22,138	0.78%	大買/鉅額交易
2021/11/08	2	17.70	22	17.73	17.76	-20	21,613	-0.09%
2021/11/05	1	17.50	32	17.59	17.65	-31	21,842	-0.14%
2021/11/04	1	17.47	10	17.48	17.39	-9	21,743	-0.04%
2021/11/03	0	0.00	55	17.41	17.39	-55	21,786	-0.25%
2021/11/02	5	17.41	28	17.41	17.38	-23	21,882	-0.11%
2021/11/01	105.3	17.34	8	17.33	17.35	97.3	22,013	0.44%	大買/
2021/10/29	3	17.23	1	17.38	17.25	2	22,273	0.01%
2021/10/28	3	17.35	17	17.33	17.36	-14	22,322	-0.06%
2021/10/27	5	17.34	4	17.31	17.40	1	22,401	0.00%
2021/10/26	1	17.29	28	17.29	17.29	-27	22,185	-0.12%
2021/10/25	14	17.00	4	17.10	17.11	10	21,938	0.05%
2021/10/22	8	17.07	2	17.08	17.09	6	22,165	0.03%
2021/10/21	0	0.00	283	17.14	17.02	-283	22,176	-1.28%	大賣/鉅額交易
2021/10/20	4	17.09	3	17.15	17.10	1	22,079	0.00%
2021/10/19	2	17.10	35.9	17.07	17.10	-33.9	22,052	-0.15%
2021/10/18	7	17.02	7	17.04	16.87	0	22,080	0.00%
2021/10/15	29	16.87	20	16.96	17.00	9	22,038	0.04%
2021/10/14	4	16.61	3	16.57	16.56	1	21,948	0.00%
2021/10/13	49.8	16.59	14.4	16.56	16.53	35.4	21,982	0.16%
2021/10/12	41	16.71	5	16.78	16.72	36	21,838	0.16%
2021/10/08	15.2	17.01	2	16.98	16.97	13.2	21,957	0.06%
2021/10/07	2	16.98	20	17.05	17.04	-18	22,440	-0.08%
2021/10/06	39	16.65	5	16.66	16.64	34	22,760	0.15%
2021/10/05	49.9	16.48	704	16.57	16.64	-654.2	22,988	-2.85%	大賣/鉅額交易
2021/10/04	28.5	16.71	476	16.70	16.67	-447.6	22,554	-1.98%	大賣/鉅額交易
2021/10/01	335.6	16.87	49.5	16.89	16.81	286.1	22,393	1.28%	大買/鉅額交易
2021/09/30	153.2	17.05	6	17.03	17.13	147.2	21,602	0.68%	大買/鉅額交易
2021/09/29	90.4	17.14	983	17.13	17.15	-892.6	21,437	-4.16%	大賣/鉅額交易
2021/09/28	12.1	17.50	0	0.00	17.49	12.1	21,207	0.06%
2021/09/27	3	17.61	34	17.62	17.60	-31	21,287	-0.15%
2021/09/24	7	17.55	2	17.56	17.55	5	21,310	0.02%
2021/09/23	4.4	17.43	120	17.44	17.44	-115.6	21,757	-0.53%	大賣/鉅額交易
2021/09/22	154	17.29	0	0.00	17.32	154	22,061	0.70%	大買/鉅額交易
2021/09/17	1.1	17.46	4	17.65	17.64	-2.9	21,532	-0.01%
2021/09/16	20	17.49	8	17.55	17.52	12	21,742	0.06%
2021/09/15	9.3	17.59	1	17.61	17.59	8.3	21,670	0.04%
2021/09/14	1	17.70	12	17.68	17.70	-11	21,868	-0.05%
2021/09/13	8	17.64	1	17.63	17.63	7	22,074	0.03%
2021/09/10	1	17.63	9	17.72	17.73	-8	22,458	-0.04%
2021/09/09	10.1	17.50	69	17.45	17.54	-58.9	22,477	-0.26%
2021/09/08	7.4	17.52	12	17.59	17.53	-4.6	22,527	-0.02%
2021/09/07	3	17.74	10	17.81	17.75	-7	22,347	-0.03%
2021/09/06	7	17.93	16	17.97	17.89	-9	22,432	-0.04%
2021/09/03	2	17.82	4	17.83	17.91	-2	22,256	-0.01%
2021/09/02	2	17.89	33	17.88	17.67	-31	22,145	-0.14%
2021/09/01	4	17.75	26.5	17.67	17.76	-22.5	21,852	-0.10%
2021/08/31	6	17.41	27	17.39	17.55	-21	21,609	-0.10%
2021/08/30	10	17.39	6	17.43	17.47	4	21,793	0.02%
2021/08/27	5	17.29	7	17.26	17.32	-2	21,880	-0.01%
2021/08/26	26.2	17.26	7	17.22	17.22	19.2	22,094	0.09%
2021/08/25	2.4	17.19	3	17.21	17.20	-0.6	22,174	0.00%
2021/08/24	14.7	17.10	3	17.07	17.06	11.7	22,432	0.05%
2021/08/23	16.1	16.92	36	16.96	17.03	-19.9	23,019	-0.09%
2021/08/20	93	16.51	11	16.64	16.57	82	23,224	0.35%
2021/08/19	73.9	16.71	6	16.87	16.63	67.9	23,161	0.29%
2021/08/18	72	16.80	4	16.73	17.02	68	22,591	0.30%
2021/08/17	79.6	16.99	6	17.04	16.95	73.6	22,622	0.33%
2021/08/16	75.6	17.61	8	17.59	17.58	67.6	22,120	0.31%
2021/08/13	89.8	17.80	1	17.79	17.77	88.8	21,684	0.41%
2021/08/12	13.1	18.01	21	18.03	17.97	-7.9	21,271	-0.04%
2021/08/11	34	17.98	10	17.97	17.97	24	21,493	0.11%
2021/08/10	31	18.13	18	18.10	18.08	13	21,854	0.06%
2021/08/09	12.2	18.19	1	18.20	18.19	11.2	22,606	0.05%
2021/08/06	6.5	18.29	11	18.31	18.32	-4.5	23,340	-0.02%
2021/08/05	2	18.44	11	18.38	18.42	-9	24,703	-0.04%
2021/08/04	2	18.22	38	18.23	18.26	-36	26,878	-0.13%
2021/08/03	4	18.05	29	18.08	18.11	-25	27,787	-0.09%
2021/08/02	1	18.02	14	18.01	18.03	-13	28,229	-0.05%
2021/07/30	2	17.85	3	17.90	17.83	-1	28,625	0.00%
2021/07/29	8	17.88	47	17.83	17.92	-39	29,056	-0.13%
2021/07/28	23	17.57	0	0.00	17.63	23	29,856	0.08%
2021/07/27	1.2	17.94	15	17.96	17.92	-13.8	30,755	-0.04%
2021/07/26	4	17.85	17	17.85	17.84	-13	31,732	-0.04%
2021/07/23	0	0.00	3	18.10	17.93	-3	32,699	-0.01%
2021/07/22	0	0.00	12	18.02	17.98	-12	32,941	-0.04%
2021/07/21	6	17.83	22	17.80	17.78	-16	33,388	-0.05%
2021/07/20	9	17.87	36	17.95	17.84	-27	34,570	-0.08%
2021/07/19	5	17.99	9	18.02	17.99	-4	35,369	-0.01%
2021/07/16	4	18.14	49.7	18.12	18.21	-45.7	35,712	-0.13%
2021/07/15	5	18.32	17	18.33	18.35	-12	35,881	-0.03%
2021/07/14	2	18.19	11	18.23	18.21	-9	35,831	-0.03%
2021/07/13	14	18.22	56	18.19	18.15	-42	35,605	-0.12%
2021/07/12	5.2	17.99	163	18.00	18.02	-157.8	35,526	-0.44%	大賣/鉅額交易
2021/07/09	12.3	17.77	65	17.75	17.79	-52.7	35,343	-0.15%
2021/07/08	5	17.97	20	17.98	17.97	-15	36,069	-0.04%
2021/07/07	34	17.92	377	17.95	17.93	-343	36,338	-0.94%	大賣/鉅額交易
2021/07/06	24	17.97	26	17.99	17.92	-2	36,675	-0.01%
2021/07/05	6	17.95	37	17.94	17.98	-31	37,057	-0.08%
2021/07/02	6	17.69	58	17.71	17.70	-52	37,477	-0.14%
2021/07/01	4.4	17.69	23	17.70	17.66	-18.6	37,841	-0.05%
2021/06/30	3	17.86	40.5	17.84	17.79	-37.5	38,713	-0.10%
2021/06/29	2	17.72	18	17.73	17.70	-16	38,556	-0.04%
2021/06/28	5	17.58	9	17.60	17.60	-4	38,680	-0.01%
2021/06/25	1	17.70	8	17.73	17.61	-7	39,399	-0.02%
2021/06/24	1	17.61	15	17.62	17.60	-14	39,913	-0.04%
2021/06/23	3	17.46	20	17.56	17.61	-17	40,412	-0.04%
2021/06/22	10	17.26	2	17.33	17.24	8	40,591	0.02%
2021/06/21	15.5	17.39	38	17.47	17.35	-22.5	40,800	-0.06%
2021/06/18	5.2	17.77	27	17.81	17.73	-21.8	40,703	-0.05%
2021/06/17	2.3	17.62	5	17.69	17.79	-2.7	40,946	-0.01%
2021/06/15	2	17.79	7.5	17.79	17.82	-5.5	42,004	-0.01%
2021/06/11	5	17.68	14	17.71	17.65	-9	42,195	-0.02%
2021/06/10	15	17.59	21	17.54	17.63	-6	42,239	-0.01%
2021/06/09	11.2	17.31	4.1	17.31	17.34	7.1	42,127	0.02%
2021/06/08	9	17.44	2	17.43	17.41	7	42,417	0.02%
2021/06/07	16.3	17.35	24	17.32	17.46	-7.7	42,875	-0.02%
2021/06/04	9	17.43	7	17.44	17.45	2	43,029	0.00%
2021/06/03	2	17.58	11	17.58	17.55	-9	44,013	-0.02%
2021/06/02	12.4	17.49	0	0.00	17.45	12.4	44,728	0.03%
2021/06/01	12.4	17.67	16.7	17.68	17.62	-4.3	45,561	-0.01%
2021/05/31	13	17.47	24	17.56	17.62	-11	46,682	-0.02%
2021/05/28	4	17.30	49	17.33	17.34	-45	46,531	-0.10%
2021/05/27	4	17.07	2	17.08	17.13	2	47,240	0.00%
2021/05/26	15	17.23	20	17.27	17.21	-5	49,168	-0.01%
2021/05/25	16	17.15	20	17.26	17.28	-4	49,583	-0.01%
2021/05/24	14	16.78	6.2	16.85	16.92	7.8	50,173	0.02%
2021/05/21	3.2	16.83	6	16.85	16.85	-2.8	50,800	-0.01%
2021/05/20	15.3	16.60	25	16.60	16.55	-9.7	51,218	-0.02%
2021/05/19	29	16.82	6	16.80	16.73	23	51,988	0.04%
2021/05/18	38.1	16.60	26	16.49	16.90	12.1	52,441	0.02%
2021/05/17	89.7	16.01	60.5	16.01	16.11	29.2	53,067	0.06%
2021/05/14	112.7	16.45	15	16.40	16.38	97.7	52,867	0.18%	大買/
2021/05/13	168.3	16.17	15.3	16.16	16.22	153	52,768	0.29%	大買/鉅額交易
2021/05/12	162.6	16.48	57.1	16.35	16.47	105.5	52,031	0.20%	大買/鉅額交易
2021/05/11	95.8	17.24	19	17.23	17.22	76.8	50,898	0.15%
2021/05/10	47	17.71	40	17.68	17.70	7	50,899	0.01%
2021/05/07	14.6	17.97	19.2	18.00	18.04	-4.6	52,265	-0.01%
2021/05/06	22.2	17.56	33	17.62	17.65	-10.8	53,493	-0.02%
2021/05/05	34.2	17.62	6	17.70	17.48	28.2	54,278	0.05%
2021/05/04	49.3	17.67	32	17.72	17.76	17.3	56,203	0.03%
2021/05/03	61.2	18.07	42	18.09	18.00	19.2	59,360	0.03%
2021/04/29	12	18.63	77	18.60	18.60	-65	61,756	-0.11%
2021/04/28	15.3	18.36	12	18.36	18.35	3.3	62,654	0.01%
2021/04/27	30	18.44	57	18.42	18.37	-27	64,005	-0.04%
2021/04/26	12	18.31	93.9	18.29	18.34	-81.9	64,712	-0.13%
2021/04/23	7	17.87	65	17.94	18.04	-58	64,353	-0.09%
2021/04/22	32	17.84	52.4	17.87	17.76	-20.4	64,900	-0.03%
2021/04/21	37.4	17.88	15.5	17.88	17.83	21.9	65,398	0.03%
2021/04/20	23.6	17.89	17.2	17.92	17.96	6.4	65,929	0.01%
2021/04/19	20.1	17.90	40	17.90	17.89	-19.9	67,508	-0.03%
2021/04/16	26.6	17.93	27	17.95	17.96	-0.4	68,449	0.00%
2021/04/15	10	17.80	29	17.83	17.90	-19	68,634	-0.03%
2021/04/14	53	17.69	18	17.67	17.78	35	68,739	0.05%
2021/04/13	14	17.86	18	17.92	17.76	-4	68,907	-0.01%
2021/04/12	29.1	17.87	24	17.89	17.84	5.1	69,033	0.01%
2021/04/09	34.8	18.08	63	18.08	18.01	-28.2	69,125	-0.04%
2021/04/08	22.4	18.07	37.5	18.05	18.15	-15.1	68,801	-0.02%
2021/04/07	23	17.95	56.5	17.92	17.99	-33.5	67,971	-0.05%
2021/04/06	19.3	17.97	66.2	17.96	17.96	-46.9	67,655	-0.07%
2021/04/01	28	17.70	39	17.73	17.71	-11	66,875	-0.02%
2021/03/31	50.5	17.74	16	17.79	17.70	34.5	66,834	0.05%
2021/03/30	12	17.75	41	17.80	17.87	-29	66,445	-0.04%
2021/03/29	21.3	17.77	28.1	17.76	17.70	-6.8	65,761	-0.01%
2021/03/26	8	17.55	59.6	17.52	17.56	-51.6	65,339	-0.08%
2021/03/25	8.8	17.20	18	17.33	17.35	-9.2	65,050	-0.01%
2021/03/24	25.4	17.27	17	17.26	17.27	8.4	64,893	0.01%
2021/03/23	15.1	17.46	14.3	17.51	17.41	0.8	64,779	0.00%
2021/03/22	10.2	17.33	52.2	17.36	17.40	-42	64,984	-0.06%
2021/03/19	46.4	17.34	47	17.34	17.33	-0.6	66,058	0.00%
2021/03/18	55	17.62	42	17.61	17.57	13	67,552	0.02%
2021/03/17	29	17.48	17.2	17.54	17.44	11.8	70,413	0.02%
2021/03/16	31	17.45	38	17.44	17.46	-7	72,674	-0.01%
2021/03/15	28.9	17.37	47.5	17.35	17.37	-18.6	73,466	-0.03%
2021/03/12	20.4	17.38	48.3	17.44	17.39	-27.9	74,352	-0.04%
2021/03/11	47.1	17.27	43	17.21	17.32	4.1	75,143	0.01%
2021/03/10	33	16.99	37	17.04	16.94	-4	75,751	-0.01%
2021/03/09	84.8	16.86	17	16.85	16.93	67.8	76,478	0.09%
2021/03/08	53.3	17.11	8	17.22	17.00	45.3	76,493	0.06%
2021/03/05	193.9	17.05	7	17.02	17.09	186.9	76,700	0.24%	大買/鉅額交易
2021/03/04	97.3	17.27	8	17.24	17.20	89.3	76,767	0.12%
2021/03/03	25	17.39	39	17.37	17.58	-14	76,449	-0.02%
2021/03/02	68.8	17.52	15	17.61	17.35	53.8	77,252	0.07%
2021/02/26	274.6	17.58	43.5	17.64	17.54	231.1	77,405	0.30%	大買/鉅額交易
2021/02/25	14.4	17.93	35.1	17.99	17.95	-20.7	76,157	-0.03%
2021/02/24	104.1	17.89	27	17.95	17.79	77.1	76,938	0.10%	大買/
2021/02/23	66.1	17.91	5.4	17.93	18.00	60.7	77,011	0.08%
2021/02/22	25.2	18.15	87.5	18.11	18.08	-62.3	77,427	-0.08%
2021/02/19	55.4	18.00	51.4	17.96	18.04	4	78,003	0.01%
2021/02/18	26.3	18.14	27.5	18.13	18.17	-1.2	78,249	0.00%
2021/02/17	101.6	18.13	125.1	18.13	18.13	-23.5	78,754	-0.03%	大買/大賣/
2021/02/05	26.6	17.68	29.4	17.67	17.61	-2.8	78,509	0.00%
2021/02/04	83.4	17.46	18	17.46	17.46	65.4	78,852	0.08%
2021/02/03	40.1	17.65	106	17.68	17.62	-65.9	79,568	-0.08%	大賣/
2021/02/02	67	17.56	99.6	17.53	17.55	-32.7	80,301	-0.04%
2021/02/01	72.1	16.94	160	16.92	17.13	-87.9	80,067	-0.11%	大賣/
2021/01/29	229.1	17.02	62	17.10	16.83	167.1	80,013	0.21%	大買/鉅額交易
2021/01/28	188.3	17.24	61	17.21	17.16	127.3	78,716	0.16%	大買/鉅額交易
2021/01/27	114.5	17.60	120	17.50	17.61	-5.6	77,716	-0.01%	大買/大賣/
2021/01/26	283.8	17.74	78	17.57	17.51	205.8	77,631	0.27%	大買/鉅額交易
2021/01/25	387.8	17.93	57	17.95	17.90	330.8	74,619	0.44%	大買/鉅額交易
2021/01/22	356.9	18.44	200.5	18.47	18.50	156.4	68,426	0.23%	大買/大賣/鉅額交易
2021/01/21	157.5	17.86	47	17.84	18.00	110.5	63,601	0.17%	大買/鉅額交易
2021/01/20	87.5	17.45	79.9	17.47	17.39	7.6	61,628	0.01%
2021/01/19	68.3	17.22	58	17.26	17.38	10.3	60,022	0.02%
2021/01/18	225.1	16.88	47	16.80	16.93	178.1	59,041	0.30%	大買/鉅額交易
2021/01/15	130.5	17.14	20	17.28	17.01	110.5	58,861	0.19%	大買/鉅額交易
2021/01/14	116	16.99	30	16.99	17.01	86	57,342	0.15%	大買/
2021/01/13	58.8	16.82	36	16.86	16.91	22.8	56,934	0.04%
2021/01/12	350.6	16.69	120	16.62	16.55	230.6	56,808	0.41%	大買/大賣/鉅額交易
2021/01/11	197.9	16.85	52	17.00	17.23	145.9	53,809	0.27%	大買/鉅額交易
2021/01/08	179.2	16.30	12	16.34	16.43	167.2	52,386	0.32%	大買/鉅額交易
2021/01/07	44	16.04	23	16.08	16.12	21	52,688	0.04%
2021/01/06	77	15.98	43	15.84	15.85	34	53,630	0.06%
2021/01/05	52.3	15.68	107	15.75	15.77	-54.7	52,877	-0.10%	大賣/
2021/01/04	43.5	15.53	43	15.54	15.61	0.5	53,579	0.00%
2020/12/31	34	15.24	12	15.23	15.25	22	54,191	0.04%
2020/12/30	12	15.09	10	15.11	15.17	2	56,374	0.00%
2020/12/29	18	15.08	1	15.07	15.08	17	59,253	0.03%
2020/12/28	19	15.07	26	15.07	15.12	-7	62,505	-0.01%
2020/12/25	12	14.98	4	14.98	14.97	8	66,196	0.01%
2020/12/24	4	14.91	9	14.91	14.88	-5	70,374	-0.01%
2020/12/23	4	14.84	1	14.80	14.85	3	76,469	0.00%
2020/12/22	38	14.86	6	14.81	14.76	32	83,657	0.04%
2020/12/21	10	14.83	7	14.80	14.90	3	90,538	0.00%
2020/12/18	33	14.88	610	14.84	14.84	-577	100,035	-0.58%	大賣/鉅額交易
2020/12/17	251	14.86	2	14.86	14.87	249	112,824	0.22%	大買/鉅額交易
2020/12/16	93	14.84	0	0.00	14.85	93	130,406	0.07%
2020/12/15	151.1	14.75	37	14.74	14.67	114.1	153,437	0.07%	大買/鉅額交易
2020/12/14	619.1	14.87	9	14.87	14.83	610.1	173,134	0.35%	大買/鉅額交易
2020/12/11	361	15.05	0	0.00	15.02	361	191,121	0.19%	大買/鉅額交易
2020/12/10	219	15.30	30	15.35	15.30	189	167,046	0.11%	大買/鉅額交易