國泰台灣5G+ (00881)-玉山-南京東路券商分點個股進出

台股 » 個股 » 國泰台灣5G+ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰台灣5G+

(00881)

可現股當沖

股價
25.36
漲跌
▲0.18
漲幅
+0.71%
成交量
31,327張
產業
上市
960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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	2.1	25.46	1.1	25.37	25.36	1	13,376	0.01%
2024/06/25	20	24.83	1	24.80	25.18	19	13,168	0.14%
2024/06/24	42	25.30	0	0.00	25.21	42	12,962	0.32%
2024/06/21	23.8	25.72	0	0.00	25.83	23.8	12,707	0.19%
2024/06/20	23.7	25.87	16.7	25.94	26.03	7	12,435	0.06%
2024/06/19	18	25.50	12.5	25.52	25.62	5.5	12,385	0.04%
2024/06/18	2.9	24.76	1	24.79	24.79	1.9	12,383	0.02%
2024/06/17	1.6	24.43	0	0.00	24.45	1.6	12,486	0.01%
2024/06/14	6.7	24.36	3	24.33	24.43	3.7	12,605	0.03%
2024/06/13	3.4	24.24	2	24.23	24.20	1.4	12,741	0.01%
2024/06/12	1	23.59	5	23.62	23.70	-4	12,754	-0.03%
2024/06/11	2.2	23.23	2	23.27	23.22	0.2	12,752	0.00%
2024/06/07	6.1	23.18	0	23.30	23.16	6.1	12,795	0.05%
2024/06/06	5	23.35	4	23.35	23.35	1	12,911	0.01%
2024/06/05	3.3	22.57	0	0.00	22.72	3.3	12,870	0.03%
2024/06/04	7.3	22.70	0	0.00	22.56	7.3	13,284	0.05%
2024/06/03	0.4	22.82	9	23.04	22.99	-8.6	13,402	-0.06%
2024/05/31	4.4	22.62	0	0.00	22.55	4.4	13,573	0.03%
2024/05/30	27.2	22.98	0	0.00	22.87	27.2	13,684	0.20%
2024/05/29	1	23.30	0	0.00	23.32	1	13,923	0.01%
2024/05/28	1.1	23.49	7	23.50	23.54	-5.9	14,023	-0.04%
2024/05/27	1	23.46	20.3	23.39	23.45	-19.3	14,144	-0.14%
2024/05/24	0	0.00	3	22.72	22.84	-3	14,119	-0.02%
2024/05/23	1.5	22.83	5	22.81	22.86	-3.5	14,327	-0.02%
2024/05/22	1	22.60	6.2	22.48	22.60	-5.2	14,650	-0.04%
2024/05/20	0.1	22.29	3	22.18	22.20	-2.9	14,845	-0.02%
2024/05/17	5.1	22.30	1.7	22.23	22.25	3.3	14,957	0.02%
2024/05/16	0	0.00	8	22.52	22.31	-8	14,982	-0.05%
2024/05/15	0.4	22.17	2	22.26	22.15	-1.6	14,911	-0.01%
2024/05/14	0	0.00	1	22.00	22.01	-1	15,425	-0.01%
2024/05/10	0.9	21.71	0.4	21.70	21.66	0.5	15,486	0.00%
2024/05/09	0	0.00	2	21.73	21.70	-2	15,517	-0.01%
2024/05/08	0	0.00	3	21.61	21.65	-3	15,381	-0.02%
2024/05/07	0	0.00	0	21.47	21.47	0	15,441	0.00%
2024/05/06	0.2	21.39	6.5	21.35	21.36	-6.3	15,568	-0.04%
2024/05/03	3.5	20.95	2.8	20.93	20.94	0.7	15,471	0.00%
2024/05/02	1.8	20.81	0	0.00	20.82	1.8	15,747	0.01%
2024/04/29	0	0.00	35	21.07	21.04	-35	15,798	-0.22%
2024/04/26	0	0.00	11	20.81	20.72	-11	15,804	-0.07%
2024/04/25	2.3	20.47	3	20.40	20.37	-0.7	15,916	0.00%
2024/04/24	0	0.00	2	20.71	20.77	-2	15,937	-0.01%
2024/04/23	0.5	19.92	4	19.99	19.95	-3.5	16,085	-0.02%
2024/04/22	4.9	19.80	1	19.95	19.71	3.9	16,494	0.02%
2024/04/19	19.5	20.06	0	0.00	20.01	19.5	16,563	0.12%
2024/04/17	6	20.75	0	0.00	20.86	6	16,369	0.04%
2024/04/16	49.5	20.72	22	20.63	20.65	27.5	16,335	0.17%
2024/04/15	10.3	21.39	0	0.00	21.29	10.3	16,121	0.06%
2024/04/11	1.2	21.83	0	0.00	21.79	1.2	16,090	0.01%
2024/04/10	1	22.00	24	21.99	21.94	-23	16,169	-0.14%
2024/04/09	0	0.00	10	21.82	21.98	-10	16,329	-0.06%
2024/04/08	2.4	21.68	4	21.72	21.68	-1.6	16,286	-0.01%
2024/04/03	6.6	21.64	2	21.65	21.66	4.6	16,371	0.03%
2024/04/02	2	21.69	2	21.62	21.71	0	16,391	0.00%
2024/04/01	3.2	21.33	2	21.39	21.33	1.2	16,531	0.01%
2024/03/29	0	0.00	1	21.51	21.46	-1	16,564	-0.01%
2024/03/28	20	21.17	0	0.00	21.45	20	16,652	0.12%
2024/03/27	0	0.00	4	21.22	21.25	-4	16,598	-0.02%
2024/03/26	1	21.37	2	20.99	21.06	-1	16,488	-0.01%
2024/03/25	1	21.34	1	21.30	21.24	0	16,705	0.00%
2024/03/22	5.1	21.25	4.2	21.22	21.34	0.9	16,687	0.01%
2024/03/21	0	0.00	1	21.08	21.20	-1	16,547	-0.01%
2024/03/20	1.2	20.95	2	20.98	20.68	-0.8	16,371	0.00%
2024/03/19	0	0.00	5	20.81	20.83	-5	16,663	-0.03%
2024/03/18	0	0.00	4	20.58	20.79	-4	16,596	-0.02%
2024/03/15	0.3	20.44	32	20.46	20.42	-31.7	16,421	-0.19%
2024/03/14	2.5	20.38	6	20.57	20.43	-3.5	16,176	-0.02%
2024/03/13	5	20.74	17	20.70	20.68	-12	16,061	-0.07%
2024/03/12	0	0.00	4.5	20.49	20.70	-4.5	15,891	-0.03%
2024/03/11	2.2	20.34	16	20.33	20.36	-13.8	15,764	-0.09%
2024/03/08	16.4	20.71	101	20.62	20.42	-84.7	15,625	-0.54%	大賣/
2024/03/07	7	20.29	16.3	20.33	20.30	-9.3	15,092	-0.06%
2024/03/06	5.1	19.89	4.3	19.86	19.99	0.8	14,767	0.01%
2024/03/05	1.8	19.70	8	19.74	19.78	-6.2	14,537	-0.04%
2024/03/04	4	19.58	14	19.61	19.59	-10	14,383	-0.07%
2024/03/01	4	19.11	0	0.00	19.09	4	14,042	0.03%
2024/02/29	0	0.00	3	19.12	19.17	-3	13,947	-0.02%
2024/02/27	10	19.04	6	19.10	19.16	4	13,803	0.03%
2024/02/26	2.8	19.15	15.5	19.20	19.26	-12.6	13,672	-0.09%
2024/02/23	17.6	19.14	74	19.15	19.15	-56.4	13,501	-0.42%
2024/02/22	1	18.82	4	18.91	18.97	-3	13,346	-0.02%
2024/02/21	0.1	18.70	0	0.00	18.71	0.1	13,128	0.00%
2024/02/20	2.4	18.75	14	18.81	18.83	-11.6	13,257	-0.09%
2024/02/19	3	18.66	1	18.65	18.65	2	13,171	0.02%
2024/02/16	8	18.77	12	18.82	18.70	-4	13,254	-0.03%
2024/02/15	0	0.00	29	18.71	18.81	-29	13,225	-0.22%
2024/02/05	2.2	18.04	3	18.06	18.11	-0.8	12,711	-0.01%
2024/02/02	1	17.99	5	17.99	18.00	-4	12,531	-0.03%
2024/02/01	39	17.85	5	17.90	17.86	34	12,557	0.27%
2024/01/31	0	0.00	2	18.00	17.92	-2	12,578	-0.02%
2024/01/30	11	18.17	101	18.07	18.15	-90	12,548	-0.72%	大賣/
2024/01/29	0	0.00	4	18.02	18.06	-4	12,426	-0.03%
2024/01/26	1	17.90	0	0.00	17.94	1	12,251	0.01%
2024/01/25	0.3	18.02	8	18.00	18.02	-7.7	12,232	-0.06%
2024/01/24	0	0.00	3	17.91	17.85	-3	11,931	-0.03%
2024/01/23	1.4	17.85	1	17.85	17.86	0.4	11,933	0.00%
2024/01/22	26	17.83	5	17.80	17.82	21	11,849	0.18%
2024/01/19	4.5	17.49	3	17.49	17.57	1.5	11,772	0.01%
2024/01/18	5	17.02	31	17.08	17.01	-26	11,561	-0.22%
2024/01/17	46.1	17.08	0	0.00	16.97	46.1	11,465	0.40%
2024/01/16	33.1	17.96	17	17.99	17.94	16.1	11,181	0.14%
2024/01/15	9.5	18.09	1	18.13	18.10	8.5	10,772	0.08%
2024/01/12	8	18.01	0	0.00	18.01	8	10,652	0.08%
2024/01/11	27.4	17.94	3	17.97	18.00	24.4	10,600	0.23%
2024/01/10	30.1	17.91	0	0.00	17.90	30.1	10,527	0.29%
2024/01/09	0	0.00	3	18.11	17.96	-3	10,434	-0.03%
2024/01/08	23.5	17.95	4	18.05	17.95	19.5	10,398	0.19%
2024/01/05	2.4	18.03	1	17.95	17.91	1.4	10,305	0.01%
2024/01/04	3.2	17.98	0	0.00	17.97	3.2	10,228	0.03%
2024/01/03	9.6	18.02	2	17.98	17.98	7.6	10,211	0.07%
2024/01/02	1.1	18.28	39	18.41	18.29	-37.9	9,927	-0.38%
2023/12/29	0	0.00	24.2	18.51	18.52	-24.2	9,874	-0.25%
2023/12/28	0.1	18.48	19	18.49	18.46	-18.9	9,752	-0.19%
2023/12/27	1	18.49	189	18.43	18.49	-188	9,703	-1.94%	大賣/鉅額交易
2023/12/26	1	18.22	18.2	18.24	18.26	-17.2	9,420	-0.18%
2023/12/25	0.8	18.14	6	18.15	18.14	-5.2	9,260	-0.06%
2023/12/22	1.1	17.99	14	18.04	18.04	-12.9	8,975	-0.14%
2023/12/21	2.1	17.89	0	0.00	17.95	2.1	8,802	0.02%
2023/12/20	1.4	18.03	9	18.06	18.05	-7.6	8,759	-0.09%
2023/12/19	2	17.96	0	0.00	17.98	2	8,430	0.02%
2023/12/18	36.1	17.93	14	18.01	18.03	22.1	8,501	0.26%
2023/12/15	0.6	18.05	11	18.09	18.03	-10.4	8,414	-0.12%
2023/12/14	3	18.02	22	18.00	18.01	-19	8,222	-0.23%
2023/12/13	2	17.73	8	17.74	17.78	-6	7,749	-0.08%
2023/12/12	0	0.00	3	17.70	17.65	-3	7,757	-0.04%
2023/12/11	0.6	17.66	4	17.64	17.62	-3.4	7,795	-0.04%
2023/12/08	1	17.59	3	17.68	17.58	-2	7,802	-0.03%
2023/12/07	0.2	17.51	3	17.56	17.49	-2.8	7,781	-0.04%
2023/12/05	3.2	17.55	0	0.00	17.50	3.2	7,818	0.04%
2023/12/04	1.1	17.62	5	17.72	17.63	-3.9	7,763	-0.05%
2023/12/01	0	0.00	1.9	17.66	17.69	-1.9	7,818	-0.02%
2023/11/30	0	0.00	1	17.68	17.69	-1	7,820	-0.01%
2023/11/29	6	17.70	24.1	17.72	17.66	-18.1	7,839	-0.23%
2023/11/28	0	0.00	5	17.59	17.61	-5	7,726	-0.06%
2023/11/27	1.3	17.59	3.1	17.62	17.46	-1.8	7,657	-0.02%
2023/11/24	2	17.65	10	17.65	17.64	-8	7,616	-0.11%
2023/11/22	0.2	17.74	5.3	17.71	17.67	-5.1	7,594	-0.07%
2023/11/21	3	17.80	16.4	17.78	17.79	-13.4	7,633	-0.18%
2023/11/20	1.4	17.60	4	17.58	17.58	-2.6	7,513	-0.03%
2023/11/17	0	0.00	5	17.51	17.53	-5	7,461	-0.07%
2023/11/16	2	17.41	3	17.43	17.44	-1	7,268	-0.01%
2023/11/15	3.2	17.54	9	17.55	17.46	-5.8	7,226	-0.08%
2023/11/14	2	17.35	4	17.34	17.33	-2	7,237	-0.03%
2023/11/13	0	0.00	1	17.40	17.28	-1	7,225	-0.01%
2023/11/10	2.1	17.13	7	17.07	17.07	-4.9	7,180	-0.07%
2023/11/09	0	0.00	0.2	17.12	17.18	-0.2	7,271	0.00%
2023/11/08	0	0.00	28	17.18	17.13	-28	7,323	-0.38%
2023/11/07	0	0.00	1	16.97	16.99	-1	7,284	-0.01%
2023/11/06	1.3	16.96	22	17.03	16.98	-20.7	7,417	-0.28%
2023/11/03	0	0.00	5	16.75	16.79	-5	7,365	-0.07%
2023/11/01	0.1	16.30	0	0.00	16.28	0.1	7,484	0.00%
2023/10/31	5.1	16.30	0	0.00	16.22	5.1	7,611	0.07%
2023/10/30	2	16.43	0	0.00	16.40	2	7,811	0.03%
2023/10/27	13	16.37	13	16.41	16.35	0	8,009	0.00%
2023/10/26	9.1	16.38	0	0.00	16.36	9.1	8,241	0.11%
2023/10/25	0.4	16.77	0.1	16.79	16.71	0.3	8,415	0.00%
2023/10/24	6	16.55	0	0.00	16.67	6	8,648	0.07%
2023/10/23	1.6	16.72	0.3	16.73	16.63	1.3	8,708	0.02%
2023/10/20	2.5	16.79	0	0.00	16.86	2.5	9,136	0.03%
2023/10/19	0	0.00	4	16.83	16.85	-4	9,178	-0.04%
2023/10/18	1.2	16.91	1	16.92	16.82	0.2	9,258	0.00%
2023/10/17	1	17.15	1	17.24	17.10	0	9,237	0.00%
2023/10/16	1.2	17.17	10	17.13	17.13	-8.8	9,450	-0.09%
2023/10/12	5	17.26	16	17.26	17.28	-11	9,979	-0.11%
2023/10/11	1.7	17.24	13	17.27	17.21	-11.3	10,485	-0.11%
2023/10/06	0	0.00	3	17.10	17.09	-3	11,075	-0.03%
2023/10/05	3.2	16.96	2	17.01	17.03	1.2	11,359	0.01%
2023/10/04	4	16.73	3	16.83	16.83	1	11,467	0.01%
2023/10/03	0	0.00	0.1	17.08	16.95	-0.1	11,522	0.00%
2023/10/02	2.1	17.05	1	17.10	17.05	1.1	11,625	0.01%
2023/09/28	0	0.00	2.8	16.73	16.71	-2.8	11,666	-0.02%
2023/09/27	0	0.00	0.1	16.62	16.61	-0.1	11,727	0.00%
2023/09/26	4.1	16.64	0	0.00	16.58	4.1	12,185	0.03%
2023/09/25	2.5	16.82	2	16.80	16.81	0.5	12,400	0.00%
2023/09/22	1	16.48	0	0.00	16.65	1	12,465	0.01%
2023/09/21	1	16.65	0	0.00	16.61	1	12,518	0.01%
2023/09/20	2.7	16.95	120	16.85	16.85	-117.3	12,469	-0.94%	大賣/鉅額交易
2023/09/19	1.7	17.00	2.4	17.02	16.98	-0.7	12,578	-0.01%
2023/09/18	0.1	17.14	8.2	17.10	17.06	-8.1	12,658	-0.06%
2023/09/15	0.7	17.24	4	17.28	17.28	-3.3	12,841	-0.03%
2023/09/14	0.1	17.15	18	17.12	17.14	-17.9	12,844	-0.14%
2023/09/13	1.3	16.88	0	0.00	16.86	1.3	13,021	0.01%
2023/09/12	0	16.75	2	16.86	16.89	-2	13,210	-0.01%
2023/09/11	3.2	16.78	0	0.00	16.70	3.2	13,595	0.02%
2023/09/08	1	16.93	0	0.00	16.90	1	13,902	0.01%
2023/09/06	0	0.00	1	17.21	17.18	-1	14,850	-0.01%
2023/09/05	3.3	17.14	0	0.00	17.16	3.3	14,939	0.02%
2023/09/04	0.3	17.05	4	17.10	17.12	-3.7	15,050	-0.02%
2023/08/30	0	0.00	2	17.16	17.09	-2	15,533	-0.01%
2023/08/29	0.1	16.99	0	0.00	16.99	0.1	15,816	0.00%
2023/08/25	9.8	16.99	6	17.01	16.88	3.8	15,972	0.02%
2023/08/24	0	0.00	31.5	17.30	17.33	-31.5	16,169	-0.19%
2023/08/23	0.5	16.94	1	17.00	17.02	-0.5	16,323	0.00%
2023/08/22	0	0.00	0	16.91	16.87	0	16,954	0.00%
2023/08/21	1.5	16.91	0	0.00	16.74	1.5	17,253	0.01%
2023/08/18	3.3	16.87	0	0.00	16.79	3.3	17,212	0.02%
2023/08/17	0	0.00	1	16.93	17.02	-1	17,062	-0.01%
2023/08/16	3.1	16.84	3	16.87	16.92	0	16,979	0.00%
2023/08/15	2.7	17.30	0	0.00	17.25	2.7	17,041	0.02%
2023/08/14	0.3	17.18	0	0.00	17.12	0.3	17,114	0.00%
2023/08/11	8	17.27	1	17.24	17.23	7	17,097	0.04%
2023/08/10	12.9	17.21	123	17.16	17.20	-110.1	17,044	-0.65%	大賣/鉅額交易
2023/08/09	5	17.65	0	0.00	17.55	5	16,913	0.03%
2023/08/08	2.1	17.62	0	0.00	17.62	2.1	16,904	0.01%
2023/08/07	2.2	17.68	2.7	17.76	17.76	-0.5	16,812	0.00%
2023/08/04	2.3	17.43	8.2	17.41	17.44	-5.9	16,742	-0.04%
2023/08/02	17.9	17.63	3.5	17.45	17.47	14.4	16,610	0.09%
2023/08/01	1	17.77	3	17.82	17.92	-2	16,399	-0.01%
2023/07/31	0.1	18.10	6.2	18.22	17.84	-6.1	16,247	-0.04%
2023/07/28	0	0.00	0.2	18.00	18.06	-0.2	15,908	0.00%
2023/07/27	1.1	18.02	0	0.00	17.92	1.1	15,626	0.01%
2023/07/25	0.9	18.03	10.1	18.08	17.98	-9.2	15,259	-0.06%
2023/07/24	0.3	17.68	5.1	17.77	17.88	-4.8	14,764	-0.03%
2023/07/21	0	0.00	2	17.50	17.65	-2	14,599	-0.01%
2023/07/20	1.5	17.72	2	17.75	17.73	-0.6	14,612	0.00%
2023/07/19	0.1	17.86	0	0.00	17.68	0.1	14,575	0.00%
2023/07/18	0	0.00	25.1	17.95	17.90	-25.1	14,455	-0.17%
2023/07/17	0.8	17.84	4.2	17.87	17.85	-3.4	14,178	-0.02%
2023/07/14	6.1	17.68	35.4	17.77	17.83	-29.4	13,975	-0.21%
2023/07/13	0.2	17.45	42.3	17.70	17.59	-42.1	13,456	-0.31%
2023/07/12	0	0.00	4.5	17.25	17.31	-4.5	12,792	-0.04%
2023/07/11	2.1	17.08	4	17.11	17.11	-1.9	12,509	-0.02%
2023/07/10	0.8	16.95	0	0.00	16.79	0.8	12,464	0.01%
2023/07/07	0	0.00	4	16.86	16.84	-4	12,416	-0.03%
2023/07/06	0.1	16.98	6	17.03	16.93	-5.9	12,291	-0.05%
2023/07/05	3.6	17.47	11	17.22	17.22	-7.4	12,159	-0.06%
2023/07/04	0	0.00	16	17.21	17.30	-16	12,128	-0.13%
2023/07/03	0.2	16.96	12	17.02	17.08	-11.8	11,735	-0.10%
2023/06/30	2	16.67	17.5	16.69	16.82	-15.5	11,574	-0.13%
2023/06/29	0	0.00	6	16.75	16.76	-6	11,565	-0.05%
2023/06/28	0	0.00	5	16.76	16.73	-5	11,475	-0.04%
2023/06/27	3	16.74	0	0.00	16.67	3	11,457	0.03%
2023/06/26	1.2	16.81	10	16.83	16.82	-8.8	11,363	-0.08%
2023/06/21	1	16.92	2	16.92	16.98	-1	11,469	-0.01%
2023/06/20	1.4	17.11	5	16.97	16.96	-3.6	11,398	-0.03%
2023/06/19	1.1	17.09	10	17.00	17.11	-9	11,412	-0.08%
2023/06/16	4	17.02	14.5	17.03	17.05	-10.5	11,176	-0.09%
2023/06/15	2.8	17.09	17.5	17.08	17.11	-14.7	10,985	-0.13%
2023/06/14	1	16.95	13.5	16.94	16.97	-12.5	10,657	-0.12%
2023/06/13	1.7	16.91	65	16.90	16.92	-63.3	10,349	-0.61%
2023/06/12	2.3	16.47	14	16.50	16.51	-11.7	9,615	-0.12%
2023/06/09	0	0.00	6	16.36	16.37	-6	9,423	-0.06%
2023/06/08	10.7	16.25	0.3	16.21	16.17	10.4	9,368	0.11%
2023/06/07	0	0.00	34.6	16.34	16.38	-34.6	9,343	-0.37%
2023/06/06	1.2	16.11	13	16.18	16.15	-11.8	9,051	-0.13%
2023/06/05	3.9	16.18	6	16.17	16.13	-2.1	9,032	-0.02%
2023/06/02	0	0.00	3	16.21	16.18	-3	9,094	-0.03%
2023/06/01	1.1	15.99	10	15.99	16.01	-8.9	9,022	-0.10%
2023/05/31	0	0.00	6	16.04	16.13	-6	9,047	-0.07%
2023/05/30	0	0.00	26	16.15	16.18	-26	8,949	-0.29%
2023/05/29	0.1	16.13	16	16.16	16.12	-15.9	8,793	-0.18%
2023/05/26	4.5	15.90	64	15.87	15.91	-59.5	8,459	-0.70%
2023/05/25	1	15.40	20	15.49	15.50	-19	7,882	-0.24%
2023/05/24	1.1	15.22	1	15.21	15.25	0.1	7,636	0.00%
2023/05/22	0.8	15.31	5.3	15.24	15.24	-4.5	7,626	-0.06%
2023/05/19	1	15.25	2.1	15.28	15.28	-1.1	7,650	-0.01%
2023/05/18	1	15.22	5	15.22	15.20	-4	7,519	-0.05%
2023/05/17	0.1	15.04	18	15.03	15.05	-17.9	7,458	-0.24%
2023/05/15	3.9	14.75	0	0.00	14.74	3.9	7,419	0.05%
2023/05/12	0.2	14.74	0	0.00	14.80	0.2	7,488	0.00%
2023/05/11	4.1	14.85	0	0.00	14.79	4.1	7,506	0.05%
2023/05/10	2.3	14.95	0	14.97	14.88	2.2	7,696	0.03%
2023/05/09	0	0.00	0.5	14.98	15.01	-0.5	7,685	-0.01%
2023/05/08	3.1	15.00	2	15.01	15.00	1.1	7,741	0.01%
2023/05/05	4.8	14.94	1	14.86	14.88	3.8	7,789	0.05%
2023/05/04	1.1	14.80	0	0.00	14.86	1.1	7,939	0.01%
2023/05/03	4.3	14.80	0.1	14.82	14.83	4.2	8,024	0.05%
2023/05/02	2	14.85	0	0.00	14.85	2	8,105	0.02%
2023/04/28	4	14.76	60	14.74	14.79	-56	8,332	-0.67%
2023/04/27	5.6	14.53	1	14.62	14.60	4.6	8,397	0.05%
2023/04/26	0.3	14.50	0	0.00	14.52	0.3	8,493	0.00%
2023/04/25	7	14.71	5	14.68	14.57	2	8,517	0.02%
2023/04/24	3.1	14.82	3	14.85	14.86	0.1	8,363	0.00%
2023/04/21	7.3	14.91	0	0.00	14.88	7.3	8,340	0.09%
2023/04/20	2.1	14.98	0	0.00	14.98	2.1	8,322	0.03%
2023/04/19	2.5	15.02	0	0.00	15.01	2.5	8,376	0.03%
2023/04/18	0.8	15.11	0.2	15.12	15.09	0.6	8,312	0.01%
2023/04/17	1	15.21	0	0.00	15.15	1	8,285	0.01%
2023/04/14	3.3	15.25	0	0.00	15.22	3.3	8,273	0.04%
2023/04/13	2.5	15.12	11	15.17	15.10	-8.5	8,251	-0.10%
2023/04/12	1	15.21	0	0.00	15.23	1	8,137	0.01%
2023/04/11	1.6	15.26	0	0.00	15.25	1.6	8,104	0.02%
2023/04/10	3.2	15.29	0	0.00	15.24	3.2	8,171	0.04%
2023/04/07	1	15.24	0	0.00	15.24	1	8,165	0.01%
2023/04/06	6	15.26	2	15.22	15.24	4	8,107	0.05%
2023/03/31	2	15.43	3	15.46	15.38	-1	8,098	-0.01%
2023/03/30	1	15.30	2	15.30	15.32	-1	8,008	-0.01%
2023/03/29	1.1	15.15	2	15.11	15.17	-0.9	7,945	-0.01%
2023/03/28	4.1	15.20	1	15.25	15.16	3.1	8,007	0.04%
2023/03/27	3.5	15.38	1	15.34	15.33	2.5	7,964	0.03%
2023/03/24	1	15.38	1	15.45	15.47	0	8,071	0.00%
2023/03/23	0	0.00	3	15.29	15.34	-3	7,919	-0.04%
2023/03/20	1.6	14.93	0	0.00	14.91	1.6	7,611	0.02%
2023/03/17	0.5	14.94	7	14.94	14.97	-6.5	7,617	-0.09%
2023/03/15	2	14.84	0	0.00	14.77	2	7,551	0.03%
2023/03/14	2.4	14.75	0	0.00	14.75	2.4	7,566	0.03%
2023/03/13	5.2	14.80	1	14.80	14.93	4.2	7,571	0.06%
2023/03/10	3.5	14.97	7	14.87	14.87	-3.5	7,480	-0.05%
2023/03/09	3	15.16	0	0.00	15.13	3	7,573	0.04%
2023/03/08	3.5	15.15	0	0.00	15.15	3.5	7,596	0.05%
2023/03/07	2.3	15.17	20	15.22	15.25	-17.7	7,514	-0.24%
2023/03/06	2.6	15.07	30	15.06	15.12	-27.4	7,416	-0.37%
2023/03/03	1.6	14.96	0	0.00	14.92	1.6	7,237	0.02%
2023/03/02	4.8	14.86	24	14.89	14.90	-19.2	7,254	-0.26%
2023/03/01	1.4	14.69	1	14.88	14.93	0.4	7,229	0.01%
2023/02/24	3.4	14.82	0	0.00	14.70	3.4	7,110	0.05%
2023/02/23	3	14.81	6	14.77	14.84	-3	7,099	-0.04%
2023/02/22	7.1	14.62	0	0.00	14.61	7.1	7,134	0.10%
2023/02/21	0.3	14.78	0	0.00	14.81	0.3	7,183	0.00%
2023/02/20	3.2	14.75	0	0.00	14.76	3.2	7,433	0.04%
2023/02/17	4.3	14.73	0	0.00	14.74	4.3	7,692	0.06%
2023/02/16	5.4	14.82	0	0.00	14.86	5.4	7,773	0.07%
2023/02/15	29.7	14.77	2	14.78	14.71	27.7	8,110	0.34%
2023/02/14	3.2	14.97	9	14.96	14.97	-5.8	8,036	-0.07%
2023/02/13	2.3	14.84	1	14.85	14.87	1.3	8,117	0.02%
2023/02/10	6.8	14.97	0	0.00	14.97	6.8	8,122	0.08%
2023/02/09	2.1	14.93	2	14.95	14.96	0.1	8,128	0.00%
2023/02/08	10.1	14.83	0	0.00	14.94	10.1	8,122	0.12%
2023/02/07	2.7	14.64	3	14.66	14.66	-0.3	8,011	0.00%
2023/02/06	7.5	14.81	1	14.74	14.70	6.5	8,017	0.08%
2023/02/03	3.7	14.86	1	14.92	14.88	2.7	8,007	0.03%
2023/02/02	2.5	14.84	1	14.82	14.88	1.5	7,940	0.02%
2023/02/01	0.1	14.61	0	0.00	14.64	0.1	7,786	0.00%
2023/01/31	3.5	14.60	11	14.69	14.53	-7.5	7,746	-0.10%
2023/01/30	7.2	14.60	2.5	14.62	14.67	4.7	7,726	0.06%
2023/01/17	0.1	14.42	8	14.44	14.41	-7.9	7,756	-0.10%
2023/01/16	1.1	14.48	16.1	14.46	14.40	-15	7,755	-0.19%
2023/01/13	0.3	14.35	3.2	14.45	14.34	-2.9	7,786	-0.04%
2023/01/12	0.2	14.32	0.1	14.30	14.30	0.2	7,868	0.00%
2023/01/11	0	0.00	12.1	14.35	14.34	-12.1	7,960	-0.15%
2023/01/10	1.2	14.37	2.1	14.31	14.33	-0.9	8,051	-0.01%
2023/01/09	2.4	14.14	6.1	14.17	14.23	-3.7	8,198	-0.05%
2023/01/06	4	13.78	1	13.83	13.83	3	8,176	0.04%
2023/01/05	4.8	13.71	0	0.00	13.66	4.8	8,299	0.06%
2023/01/04	0.2	13.66	0	0.00	13.65	0.2	8,366	0.00%
2023/01/03	5.4	13.62	0	0.00	13.67	5.4	8,789	0.06%
2022/12/30	10	13.61	0	0.00	13.55	10	8,881	0.11%
2022/12/29	2.2	13.39	1	13.48	13.48	1.2	8,962	0.01%
2022/12/28	6.6	13.51	3	13.50	13.50	3.6	9,133	0.04%
2022/12/26	1.5	13.80	6	13.70	13.68	-4.5	9,320	-0.05%
2022/12/23	3.3	13.64	3	13.65	13.67	0.3	9,553	0.00%
2022/12/22	0	0.00	4	13.86	13.85	-4	9,785	-0.04%
2022/12/21	1	13.70	0	0.00	13.69	1	10,201	0.01%
2022/12/20	4.6	13.77	3	13.98	13.68	1.6	10,374	0.02%
2022/12/19	3.1	13.96	0	0.00	13.96	3.1	10,768	0.03%
2022/12/16	9.1	14.00	0	0.00	14.03	9.1	11,049	0.08%
2022/12/15	1	14.28	0	0.00	14.26	1	11,061	0.01%
2022/12/14	2	14.30	14	14.26	14.33	-12	11,089	-0.11%
2022/12/13	0.4	14.16	0.1	14.19	14.14	0.3	11,110	0.00%
2022/12/12	3.8	14.15	0	0.00	14.18	3.8	11,188	0.03%
2022/12/09	0	0.00	8	14.27	14.29	-8	11,365	-0.07%
2022/12/08	1	14.14	0	0.00	14.10	1	11,352	0.01%
2022/12/07	0.4	14.29	1	14.30	14.25	-0.7	11,458	-0.01%
2022/12/06	3.3	14.49	0	0.00	14.42	3.3	11,445	0.03%
2022/12/05	5.8	14.75	7	14.78	14.69	-1.2	11,618	-0.01%
2022/12/02	1	14.66	0	0.00	14.67	1	11,739	0.01%
2022/12/01	0.1	14.70	0	0.00	14.69	0.1	11,906	0.00%
2022/11/30	3	14.42	0	0.00	14.45	3	11,773	0.03%
2022/11/29	0	0.00	6	14.25	14.29	-6	11,888	-0.05%
2022/11/28	0.5	14.29	1	14.25	14.24	-0.5	12,067	0.00%
2022/11/25	1.7	14.56	0	0.00	14.49	1.7	12,322	0.01%
2022/11/24	0.1	14.45	7	14.51	14.53	-6.9	12,330	-0.06%
2022/11/23	0	0.00	3	14.40	14.34	-3	12,294	-0.02%
2022/11/22	0	0.00	0.1	14.22	14.32	-0.1	12,550	0.00%
2022/11/21	0.4	14.33	0	0.00	14.26	0.4	12,575	0.00%
2022/11/17	1.1	14.28	4	14.37	14.40	-2.9	12,549	-0.02%
2022/11/16	2.3	14.29	3	14.39	14.36	-0.8	12,512	-0.01%
2022/11/15	4.2	14.09	57.5	14.21	14.33	-53.3	12,365	-0.43%
2022/11/14	0.4	13.82	1	13.84	13.86	-0.6	12,084	0.00%
2022/11/11	5	13.76	2	13.75	13.74	3	12,025	0.02%
2022/11/10	4.8	13.16	2.5	13.17	13.15	2.3	11,709	0.02%
2022/11/09	6.1	13.13	0.1	13.23	13.23	6	11,775	0.05%
2022/11/08	4	12.88	0	0.00	12.84	4	11,803	0.03%
2022/11/07	4.1	12.69	3	12.76	12.76	1.1	11,873	0.01%
2022/11/04	2.1	12.54	2	12.51	12.58	0.1	11,880	0.00%
2022/11/03	0.1	12.54	0	0.00	12.56	0.1	11,927	0.00%
2022/11/02	1	12.66	0	0.00	12.66	1	11,923	0.01%
2022/11/01	0	0.00	5.5	12.60	12.57	-5.5	11,987	-0.05%
2022/10/31	0.1	12.40	0	0.00	12.52	0.1	12,101	0.00%
2022/10/28	0.1	12.30	3	12.35	12.30	-2.9	12,211	-0.02%
2022/10/27	1	12.44	0	0.00	12.46	1	12,256	0.01%
2022/10/26	1.8	12.29	2	12.28	12.29	-0.2	12,369	0.00%
2022/10/25	3.7	12.44	1	12.37	12.25	2.7	12,355	0.02%
2022/10/24	0.1	12.57	3.2	12.61	12.52	-3.1	12,126	-0.03%
2022/10/21	3	12.50	2	12.57	12.45	1	12,116	0.01%
2022/10/20	2.9	12.42	4	12.43	12.52	-1.1	12,047	-0.01%
2022/10/19	0	0.00	1	12.71	12.60	-1	11,973	-0.01%
2022/10/18	0	0.00	5	12.63	12.74	-5	11,909	-0.04%
2022/10/17	1.3	12.81	0	0.00	12.65	1.3	11,937	0.01%
2022/10/14	0	0.00	2	12.83	12.82	-2	11,853	-0.02%
2022/10/13	5.1	12.44	0	0.00	12.42	5.1	11,930	0.04%
2022/10/12	1.2	12.56	1	12.49	12.53	0.2	11,846	0.00%
2022/10/11	14	12.64	0	0.00	12.56	14	11,820	0.12%
2022/10/07	0.1	13.23	4	13.29	13.18	-4	11,523	-0.03%
2022/10/06	3.1	13.38	0	0.00	13.39	3.1	11,478	0.03%
2022/10/05	0.5	13.33	0	0.00	13.32	0.5	11,712	0.00%
2022/10/04	2.1	12.98	0	0.00	12.98	2.1	11,704	0.02%
2022/10/03	2.3	12.59	1	12.60	12.60	1.3	11,642	0.01%
2022/09/30	0	0.00	4	12.69	12.74	-4	11,687	-0.03%
2022/09/29	9.2	12.92	2	12.84	12.82	7.2	11,704	0.06%
2022/09/28	8.8	12.93	2.7	12.91	12.85	6.2	11,624	0.05%
2022/09/27	11.7	13.15	0	0.00	13.20	11.7	11,473	0.10%
2022/09/26	12.8	13.23	0	0.00	13.17	12.8	11,739	0.11%
2022/09/23	4.6	13.56	0	0.00	13.52	4.6	11,915	0.04%
2022/09/22	19.2	13.60	0.5	13.70	13.65	18.7	11,970	0.16%
2022/09/21	26.2	13.84	0	0.00	13.82	26.2	11,918	0.22%
2022/09/20	1.1	13.89	0	0.00	13.96	1.1	11,897	0.01%
2022/09/19	3.4	13.89	0	0.00	13.84	3.4	12,012	0.03%
2022/09/16	21.2	13.90	1	13.92	13.89	20.2	12,038	0.17%
2022/09/15	1.8	14.11	7.1	14.10	14.07	-5.3	12,342	-0.04%
2022/09/14	5.1	13.97	2	13.99	14.04	3.1	12,704	0.02%
2022/09/12	0.3	14.24	2	14.24	14.19	-1.7	12,903	-0.01%
2022/09/08	1.1	13.90	2	13.93	13.95	-0.9	13,206	-0.01%
2022/09/07	8.4	13.85	0.1	13.84	13.81	8.3	13,163	0.06%
2022/09/06	3	14.00	13	14.07	14.03	-10	13,093	-0.08%
2022/09/05	13.5	14.01	1.1	14.05	14.03	12.4	13,137	0.09%
2022/09/02	15.2	14.07	0	0.00	14.03	15.2	13,245	0.11%
2022/09/01	22.6	14.17	0	0.00	14.16	22.6	13,100	0.17%
2022/08/31	1	14.47	1.2	14.30	14.49	-0.2	12,834	0.00%
2022/08/30	1.2	14.40	7.8	14.38	14.38	-6.6	12,871	-0.05%
2022/08/29	24.1	14.28	3	14.26	14.28	21.1	12,919	0.16%
2022/08/26	10.2	14.66	2	14.72	14.67	8.2	12,749	0.06%
2022/08/25	6.7	14.58	0	0.00	14.61	6.7	12,759	0.05%
2022/08/24	4.4	14.52	0.2	14.49	14.50	4.1	12,919	0.03%
2022/08/23	2.1	14.56	0	0.00	14.54	2.1	13,028	0.02%
2022/08/22	5.6	14.73	0	0.00	14.72	5.6	13,138	0.04%
2022/08/19	5	14.90	1	14.96	14.92	4	13,147	0.03%
2022/08/18	2.6	14.82	0.3	14.94	14.90	2.3	13,211	0.02%
2022/08/17	0.8	14.96	0	0.00	14.98	0.8	13,218	0.01%
2022/08/16	6.1	14.98	0	0.00	14.98	6.1	13,274	0.05%
2022/08/15	3.6	15.17	0	0.00	15.22	3.6	13,249	0.03%
2022/08/12	1	15.06	1	15.03	15.06	0	13,173	0.00%
2022/08/11	1	14.95	51	14.91	14.96	-50	13,265	-0.38%
2022/08/10	2.6	14.79	6	14.71	14.72	-3.4	13,347	-0.03%
2022/08/09	0.1	14.91	5.2	14.77	14.86	-5.1	13,365	-0.04%
2022/08/08	5.2	14.80	0	0.00	14.85	5.2	13,472	0.04%
2022/08/05	2.2	14.83	2	14.85	14.90	0.2	13,577	0.00%
2022/08/04	0.2	14.53	0	0.00	14.55	0.2	13,782	0.00%
2022/08/03	0	14.49	0	0.00	14.51	0	13,767	0.00%
2022/08/02	16.7	14.39	0	0.00	14.43	16.7	14,030	0.12%
2022/08/01	6.6	14.63	1	14.66	14.66	5.6	14,102	0.04%
2022/07/29	4	14.71	11	14.75	14.68	-7	14,264	-0.05%
2022/07/28	2	14.70	4	14.60	14.59	-2	14,348	-0.01%
2022/07/27	1	14.44	0	0.00	14.56	1	14,332	0.01%
2022/07/26	0.6	14.46	0	0.00	14.46	0.6	14,410	0.00%
2022/07/25	2.8	14.61	12.5	14.62	14.63	-9.7	14,536	-0.07%
2022/07/22	2	14.71	6	14.72	14.68	-4	14,811	-0.03%
2022/07/21	0.3	14.64	2	14.65	14.70	-1.8	15,551	-0.01%
2022/07/20	1.3	14.47	3.3	14.50	14.39	-2	15,668	-0.01%
2022/07/19	3	14.25	0	0.00	14.27	3	16,185	0.02%
2022/07/18	1.1	14.30	11	14.35	14.31	-10	16,688	-0.06%
2022/07/15	6	14.13	4	14.11	14.21	2	16,789	0.01%
2022/07/14	2.1	13.86	5.4	14.01	13.96	-3.3	16,882	-0.02%
2022/07/13	4.1	13.84	1	13.89	13.85	3.1	17,012	0.02%
2022/07/12	3	13.48	1.2	13.48	13.48	1.8	17,008	0.01%
2022/07/11	6.4	13.88	6	13.81	13.80	0.4	17,665	0.00%
2022/07/08	4.1	13.89	5	13.96	13.90	-0.9	17,839	-0.01%
2022/07/07	3	13.40	10	13.74	13.74	-7	18,003	-0.04%
2022/07/06	9.2	13.38	1	13.31	13.24	8.2	18,312	0.04%
2022/07/05	4.7	13.56	16.5	13.66	13.56	-11.8	19,491	-0.06%
2022/07/04	1.4	13.50	10	13.42	13.45	-8.6	20,239	-0.04%
2022/07/01	30	13.68	11	13.92	13.58	19	20,803	0.09%
2022/06/30	20.2	14.15	0	0.00	14.09	20.2	20,734	0.10%
2022/06/29	10.1	14.46	0	0.00	14.45	10.1	20,720	0.05%
2022/06/28	1.1	14.62	0	0.00	14.57	1.1	20,721	0.01%
2022/06/27	2.2	14.78	2	14.83	14.73	0.2	20,805	0.00%
2022/06/24	4.1	14.52	2	14.44	14.45	2.1	20,899	0.01%
2022/06/23	13.7	14.44	9	14.47	14.40	4.7	21,038	0.02%
2022/06/22	21.1	14.76	0	0.00	14.69	21.1	20,678	0.10%
2022/06/21	0.1	14.95	2	14.88	15.09	-2	20,474	-0.01%
2022/06/20	6	14.82	3	14.82	14.76	3	20,491	0.01%
2022/06/17	17.6	14.89	0	14.93	14.90	17.6	20,332	0.09%
2022/06/16	3.3	15.22	1	15.43	15.13	2.3	19,957	0.01%
2022/06/15	6.1	15.32	0	0.00	15.25	6.1	20,037	0.03%
2022/06/14	5.7	15.21	5	15.28	15.36	0.7	20,322	0.00%
2022/06/13	12.9	15.43	0	0.00	15.40	12.9	20,776	0.06%
2022/06/10	2.5	15.83	0	0.00	15.86	2.5	21,667	0.01%
2022/06/08	5.6	15.95	22	15.92	15.92	-16.4	22,281	-0.07%
2022/06/07	2	15.77	0.1	15.79	15.74	1.9	22,477	0.01%
2022/06/06	3.2	15.84	5	15.85	15.93	-1.8	22,863	-0.01%
2022/06/02	3.2	15.84	0	0.00	15.80	3.2	24,122	0.01%
2022/06/01	5.2	15.95	11	16.07	15.96	-5.8	25,330	-0.02%
2022/05/31	1.3	15.91	1.2	15.82	15.95	0.1	25,536	0.00%
2022/05/30	0.1	15.73	1.1	15.64	15.77	-1	25,459	0.00%
2022/05/27	1.1	15.42	3	15.37	15.42	-2	25,444	-0.01%
2022/05/26	5	15.19	0	0.00	15.13	5	25,554	0.02%
2022/05/25	2.3	15.33	4.3	15.25	15.32	-2	25,883	-0.01%
2022/05/24	5.5	15.33	30	15.25	15.15	-24.5	26,567	-0.09%
2022/05/23	2.6	15.47	0	0.00	15.41	2.6	26,587	0.01%
2022/05/20	0.4	15.40	1	15.48	15.45	-0.6	27,101	0.00%
2022/05/19	5.6	15.21	2	15.27	15.32	3.6	27,147	0.01%
2022/05/18	5.3	15.53	0.1	15.52	15.51	5.2	27,084	0.02%
2022/05/17	1	15.30	2	15.32	15.37	-1	27,107	0.00%
2022/05/16	2.4	15.27	0	0.00	15.18	2.4	27,197	0.01%
2022/05/13	2.1	15.04	15	15.10	15.11	-12.9	27,422	-0.05%
2022/05/12	27.4	14.98	0	0.00	14.92	27.4	27,802	0.10%
2022/05/11	1.3	15.05	20.1	15.12	15.12	-18.8	27,620	-0.07%
2022/05/10	13	14.87	4	14.95	15.08	9	27,643	0.03%
2022/05/09	30.2	15.08	4	15.08	15.07	26.2	27,519	0.10%
2022/05/06	14.6	15.21	11.2	15.25	15.28	3.4	27,527	0.01%
2022/05/05	2.1	15.55	3	15.60	15.57	-0.9	27,728	0.00%
2022/05/04	3.1	15.35	0	0.00	15.36	3.1	28,009	0.01%
2022/05/03	34.2	15.40	0	0.00	15.33	34.2	28,510	0.12%
2022/04/29	38.2	15.45	2	15.48	15.40	36.2	28,744	0.13%
2022/04/28	4.1	15.18	1	15.20	15.23	3.1	29,240	0.01%
2022/04/27	28.3	15.03	3.1	15.09	15.09	25.3	29,309	0.09%
2022/04/26	11.4	15.34	28	15.34	15.31	-16.6	28,911	-0.06%
2022/04/25	55.5	15.35	8	15.32	15.33	47.5	29,443	0.16%
2022/04/22	20.3	15.69	6	15.68	15.71	14.3	29,162	0.05%
2022/04/21	13.1	15.94	8	15.93	15.90	5.1	29,114	0.02%
2022/04/20	13.8	15.80	6.4	15.79	15.82	7.4	29,187	0.03%
2022/04/19	15.6	15.77	0	0.00	15.70	15.6	29,134	0.05%
2022/04/18	5.4	15.65	1.2	15.69	15.65	4.2	29,234	0.01%
2022/04/15	42.2	15.72	1	15.70	15.68	41.2	29,229	0.14%
2022/04/14	2.3	15.99	0	0.00	16.03	2.3	28,961	0.01%
2022/04/13	19.6	15.95	3	15.88	16.04	16.6	29,199	0.06%
2022/04/12	51.8	15.72	0	0.00	15.70	51.8	29,207	0.18%
2022/04/11	128.5	15.78	91	15.96	15.69	37.5	28,947	0.13%	大買/
2022/04/08	46.6	16.04	0.2	16.08	16.04	46.4	27,781	0.17%
2022/04/07	77.3	16.19	3	16.16	16.11	74.3	26,888	0.28%
2022/04/06	44.2	16.40	4	16.37	16.41	40.2	26,149	0.15%
2022/04/01	26	16.60	2	16.63	16.64	24	25,797	0.09%
2022/03/31	6.3	16.85	0	0.00	16.81	6.3	25,776	0.02%
2022/03/30	23	16.89	0.6	16.90	16.88	22.4	25,933	0.09%
2022/03/29	61.3	16.71	1.3	16.71	16.73	60	26,083	0.23%
2022/03/28	19.4	16.71	5	16.66	16.78	14.4	25,972	0.06%
2022/03/25	16.1	16.96	0	0.00	16.98	16.1	25,883	0.06%
2022/03/24	14.1	16.88	0	0.00	16.95	14.1	25,834	0.05%
2022/03/23	16.1	16.94	14	16.99	16.95	2.1	25,715	0.01%
2022/03/22	9.1	16.79	0	0.00	16.80	9.1	25,757	0.04%
2022/03/21	10	16.85	3.5	16.87	16.83	6.5	25,675	0.03%
2022/03/18	6.3	16.66	4	16.64	16.73	2.3	25,632	0.01%
2022/03/17	30	16.64	11	16.68	16.78	19	25,491	0.07%
2022/03/16	18.9	16.09	2	16.17	16.15	16.9	25,130	0.07%
2022/03/15	106.7	16.16	3	16.22	16.11	103.7	24,577	0.42%	大買/鉅額交易
2022/03/14	18.8	16.54	16	16.54	16.50	2.8	23,695	0.01%
2022/03/11	22.7	16.73	2	16.69	16.68	20.7	23,398	0.09%
2022/03/10	37.5	16.86	6	16.77	16.90	31.5	23,247	0.14%
2022/03/09	25.9	16.41	3	16.42	16.42	22.9	23,071	0.10%
2022/03/08	81.9	16.35	1	16.30	16.22	80.9	22,900	0.35%
2022/03/07	119.5	16.80	0	0.00	16.75	119.5	21,843	0.55%	大買/鉅額交易
2022/03/04	28.8	17.24	0	0.00	17.22	28.8	20,768	0.14%
2022/03/03	4.4	17.49	5	17.53	17.45	-0.6	20,607	0.00%
2022/03/02	11.7	17.40	2	17.41	17.42	9.7	20,814	0.05%
2022/03/01	2.2	17.56	12	17.50	17.53	-9.8	20,657	-0.05%
2022/02/25	8.6	17.28	14.1	17.27	17.23	-5.5	20,648	-0.03%
2022/02/24	62.4	17.40	1	17.29	17.24	61.4	20,455	0.30%
2022/02/23	6	17.63	0	0.00	17.71	6	19,855	0.03%
2022/02/22	28.4	17.56	1	17.62	17.62	27.4	20,062	0.14%
2022/02/21	6.7	17.77	1	17.86	17.85	5.7	19,793	0.03%
2022/02/18	3.3	17.85	0	0.00	17.87	3.3	19,934	0.02%
2022/02/17	7.1	17.94	7	17.97	17.90	0.1	20,115	0.00%
2022/02/16	7	17.91	2	17.85	17.91	5	20,429	0.02%
2022/02/15	32.2	17.70	3	17.65	17.63	29.2	20,841	0.14%
2022/02/14	29.9	17.68	9	17.67	17.65	20.9	20,557	0.10%
2022/02/11	8	18.03	2	17.99	18.06	6	20,227	0.03%
2022/02/10	20.2	18.01	4.8	18.03	18.12	15.5	20,784	0.07%
2022/02/09	11	17.85	1.4	17.87	17.95	9.6	20,838	0.05%
2022/02/08	23	17.79	4	17.81	17.79	19	21,179	0.09%
2022/02/07	51.7	17.73	7	17.60	17.67	44.7	21,046	0.21%
2022/01/26	26.2	17.73	5	17.73	17.69	21.2	20,705	0.10%
2022/01/25	15.2	17.81	3	17.81	17.81	12.2	20,540	0.06%
2022/01/24	11.8	17.82	109.1	17.77	18.05	-97.2	20,119	-0.48%	大賣/
2022/01/21	31.5	17.89	8	17.90	17.84	23.5	19,919	0.12%
2022/01/20	10.6	18.12	2	18.20	18.17	8.6	19,337	0.04%
2022/01/19	39.3	18.25	0	0.00	18.20	39.3	19,241	0.20%
2022/01/18	28.5	18.53	2.1	18.56	18.42	26.4	19,116	0.14%
2022/01/17	13.9	18.93	21.6	19.05	19.06	-7.7	18,411	-0.04%
2022/01/14	20.2	18.74	8.6	18.76	18.78	11.6	18,099	0.06%
2022/01/13	4.2	18.87	3	18.86	18.88	1.2	17,753	0.01%
2022/01/12	8	18.78	3.2	18.84	18.80	4.8	17,639	0.03%
2022/01/11	14.3	18.71	2	18.80	18.75	12.3	17,639	0.07%
2022/01/10	10.4	18.73	10	18.81	18.83	0.4	17,562	0.00%
2022/01/07	6.3	18.89	2.4	18.86	18.83	3.9	17,563	0.02%
2022/01/06	34.5	19.01	9.1	18.94	19.01	25.4	17,197	0.15%
2022/01/05	9.5	19.33	7	19.34	19.32	2.5	17,072	0.01%
2022/01/04	30	19.23	14.1	19.24	19.26	15.9	17,069	0.09%
2022/01/03	13	18.98	0	0.00	18.97	13	16,901	0.08%
2021/12/30	2	19.00	0	0.00	18.99	2	16,969	0.01%
2021/12/29	3.8	18.99	20.2	19.01	19.02	-16.4	17,228	-0.10%
2021/12/28	4.1	18.94	10.1	18.93	18.96	-6	17,563	-0.03%
2021/12/27	0.5	18.71	18.3	18.82	18.80	-17.8	17,709	-0.10%
2021/12/24	0	0.00	8	18.66	18.60	-8	18,427	-0.04%
2021/12/23	0	0.00	18.3	18.55	18.54	-18.3	18,563	-0.10%
2021/12/22	0	0.00	9.3	18.41	18.43	-9.3	19,112	-0.05%
2021/12/21	0	0.00	9	18.29	18.36	-9	19,086	-0.05%
2021/12/20	4	18.20	2	18.26	18.15	2	19,044	0.01%
2021/12/17	0	0.00	1	18.34	18.31	-1	18,973	-0.01%
2021/12/16	0	0.00	16	18.34	18.37	-16	18,968	-0.08%
2021/12/15	0.7	18.16	2.1	18.13	18.12	-1.4	19,418	-0.01%
2021/12/14	4.1	18.10	0	0.00	18.10	4.1	19,484	0.02%
2021/12/13	0.1	18.34	5.4	18.37	18.29	-5.4	19,581	-0.03%
2021/12/10	2.3	18.26	0	0.00	18.33	2.3	19,635	0.01%
2021/12/09	1	18.30	7.4	18.31	18.34	-6.4	19,655	-0.03%
2021/12/08	0	0.00	11	18.48	18.39	-11	19,708	-0.06%
2021/12/07	1.3	18.20	3	18.20	18.28	-1.8	19,621	-0.01%
2021/12/06	2.1	18.25	12	18.32	18.31	-9.9	19,626	-0.05%
2021/12/03	2.3	18.30	3	18.35	18.34	-0.8	19,826	0.00%
2021/12/02	3	18.33	12	18.36	18.35	-9	19,893	-0.05%
2021/12/01	1	18.17	7	18.12	18.23	-6	20,062	-0.03%
2021/11/30	2	18.06	7	18.08	17.95	-5	20,299	-0.02%
2021/11/29	5.1	17.85	1	17.79	17.83	4.1	20,539	0.02%
2021/11/26	9.3	17.81	4	17.80	17.79	5.3	20,726	0.03%
2021/11/25	1.9	18.12	0.1	18.11	18.09	1.8	20,586	0.01%
2021/11/24	13.1	18.10	9.3	18.07	18.06	3.8	20,669	0.02%
2021/11/23	9.7	18.19	4	18.18	18.16	5.7	20,564	0.03%
2021/11/22	3	18.44	15.6	18.43	18.40	-12.6	20,589	-0.06%
2021/11/19	1	18.40	37	18.44	18.45	-36	20,531	-0.18%
2021/11/18	10	18.27	27	18.34	18.37	-17	20,303	-0.08%
2021/11/17	0	0.00	19	18.31	18.26	-19	20,162	-0.09%
2021/11/16	9	18.18	34	18.22	18.20	-25	20,258	-0.12%
2021/11/15	18.9	18.19	112.7	18.20	18.16	-93.8	20,710	-0.45%	大賣/
2021/11/12	0	0.00	29	18.00	18.00	-29	20,758	-0.14%
2021/11/11	4.4	17.82	22	17.88	17.83	-17.6	20,945	-0.08%
2021/11/10	1.3	17.97	16	17.92	17.98	-14.7	21,660	-0.07%
2021/11/09	11.1	17.95	46	18.00	17.95	-34.9	22,138	-0.16%
2021/11/08	3.7	17.71	9.9	17.73	17.76	-6.2	21,613	-0.03%
2021/11/05	6.9	17.52	33.1	17.56	17.65	-26.2	21,842	-0.12%
2021/11/04	1	17.39	0	0.00	17.39	1	21,743	0.00%
2021/11/03	2.2	17.39	1	17.39	17.39	1.2	21,786	0.01%
2021/11/02	7	17.39	26	17.50	17.38	-19	21,882	-0.09%
2021/11/01	1	17.36	8	17.35	17.35	-7	22,013	-0.03%
2021/10/29	3	17.25	21	17.26	17.25	-18	22,273	-0.08%
2021/10/28	0.1	17.33	7	17.34	17.36	-6.9	22,322	-0.03%
2021/10/26	9	17.30	17	17.30	17.29	-8	22,185	-0.04%
2021/10/25	3.1	17.07	2	17.11	17.11	1.1	21,938	0.00%
2021/10/22	4.2	17.04	5	17.07	17.09	-0.8	22,165	0.00%
2021/10/21	0.1	17.16	6	17.14	17.02	-5.9	22,176	-0.03%
2021/10/20	1.3	17.18	1	17.18	17.10	0.3	22,079	0.00%
2021/10/19	0	0.00	9	17.10	17.10	-9	22,052	-0.04%
2021/10/18	5.5	17.02	2	17.03	16.87	3.5	22,080	0.02%
2021/10/15	0.3	16.81	24	16.92	17.00	-23.7	22,038	-0.11%
2021/10/14	19	16.56	4	16.51	16.56	15	21,948	0.07%
2021/10/13	16.7	16.59	1.1	16.64	16.53	15.6	21,982	0.07%
2021/10/12	12.5	16.74	1	16.71	16.72	11.5	21,838	0.05%
2021/10/08	5.3	17.01	20.2	17.02	16.97	-14.9	21,957	-0.07%
2021/10/07	5.3	16.97	9.2	16.98	17.04	-3.9	22,440	-0.02%
2021/10/06	11.8	16.61	2	16.58	16.64	9.8	22,760	0.04%
2021/10/05	26.2	16.53	6	16.46	16.64	20.2	22,988	0.09%
2021/10/04	40	16.76	1	16.72	16.67	39	22,554	0.17%
2021/10/01	90.2	16.86	0	0.00	16.81	90.2	22,393	0.40%
2021/09/30	28.2	17.04	3	17.08	17.13	25.2	21,602	0.12%
2021/09/29	41.7	17.14	0	0.00	17.15	41.7	21,437	0.19%
2021/09/28	34	17.42	5	17.47	17.49	29	21,207	0.14%
2021/09/27	3.4	17.61	8.2	17.59	17.60	-4.8	21,287	-0.02%
2021/09/24	14	17.53	11	17.55	17.55	3	21,310	0.01%
2021/09/23	12	17.48	5	17.44	17.44	7	21,757	0.03%
2021/09/22	22.3	17.27	6	17.26	17.32	16.3	22,061	0.07%
2021/09/17	3.3	17.57	1.2	17.53	17.64	2.1	21,532	0.01%
2021/09/16	6.3	17.51	0	0.00	17.52	6.3	21,742	0.03%
2021/09/15	18.1	17.59	0	0.00	17.59	18.1	21,670	0.08%
2021/09/14	0	0.00	48.5	17.70	17.70	-48.5	21,868	-0.22%
2021/09/13	12.2	17.62	0.7	17.65	17.63	11.5	22,074	0.05%
2021/09/10	2.7	17.70	6	17.69	17.73	-3.3	22,458	-0.01%
2021/09/09	3	17.48	3	17.54	17.54	0	22,477	0.00%
2021/09/08	12.5	17.59	9	17.53	17.53	3.5	22,527	0.02%
2021/09/07	15.2	17.75	21.2	17.71	17.75	-6	22,347	-0.03%
2021/09/06	4.3	17.92	41.4	17.98	17.89	-37.1	22,432	-0.17%
2021/09/03	6.1	17.91	15.9	17.87	17.91	-9.8	22,256	-0.04%
2021/09/02	6	17.78	11.1	17.72	17.67	-5.1	22,145	-0.02%
2021/09/01	0.1	17.70	11.2	17.64	17.76	-11.1	21,852	-0.05%
2021/08/31	2.2	17.35	6	17.52	17.55	-3.8	21,609	-0.02%
2021/08/30	38.1	17.42	4	17.44	17.47	34.1	21,793	0.16%
2021/08/27	0	0.00	6	17.31	17.32	-6	21,880	-0.03%
2021/08/26	9	17.18	2	17.24	17.22	7	22,094	0.03%
2021/08/25	2.4	17.15	0	0.00	17.20	2.4	22,174	0.01%
2021/08/24	5	17.07	1	17.12	17.06	4	22,432	0.02%
2021/08/23	4	16.96	4.5	17.03	17.03	-0.5	23,019	0.00%
2021/08/20	26.1	16.58	2.5	16.69	16.57	23.6	23,224	0.10%
2021/08/19	28.3	16.74	1	16.64	16.63	27.3	23,161	0.12%
2021/08/18	50.2	16.82	1	16.73	17.02	49.2	22,591	0.22%
2021/08/17	52.8	17.02	28	16.99	16.95	24.8	22,622	0.11%
2021/08/16	46.9	17.60	11	17.66	17.58	35.9	22,120	0.16%
2021/08/13	28.1	17.82	0	0.00	17.77	28.1	21,684	0.13%
2021/08/12	5	17.99	0	0.00	17.97	5	21,271	0.02%
2021/08/11	19.3	17.98	1	18.05	17.97	18.3	21,493	0.09%
2021/08/10	43.7	18.10	4	18.08	18.08	39.7	21,854	0.18%
2021/08/09	14.1	18.12	2	18.24	18.19	12.1	22,606	0.05%
2021/08/06	26.5	18.24	12	18.33	18.32	14.5	23,340	0.06%
2021/08/05	5.9	18.39	48	18.35	18.42	-42.1	24,703	-0.17%
2021/08/04	2	18.25	21	18.22	18.26	-19	26,878	-0.07%
2021/08/03	11	18.10	209	18.06	18.11	-198	27,787	-0.71%	大賣/鉅額交易
2021/08/02	1	17.92	42	17.99	18.03	-41	28,229	-0.15%
2021/07/30	4	17.90	7	17.87	17.83	-3	28,625	-0.01%
2021/07/29	3.1	17.85	1	17.75	17.92	2.1	29,056	0.01%
2021/07/28	23.3	17.60	3	17.61	17.63	20.3	29,856	0.07%
2021/07/27	10	17.91	5	17.91	17.92	5	30,755	0.02%
2021/07/26	21.5	17.95	9	17.89	17.84	12.5	31,732	0.04%
2021/07/23	0	0.00	4.6	18.04	17.93	-4.6	32,699	-0.01%
2021/07/22	10	18.08	6	18.00	17.98	4	32,941	0.01%
2021/07/21	7.1	17.83	100	17.87	17.78	-92.9	33,388	-0.28%
2021/07/20	10.1	17.92	23	17.91	17.84	-12.9	34,570	-0.04%
2021/07/19	6.3	17.98	2	17.97	17.99	4.3	35,369	0.01%
2021/07/16	22.1	18.16	1.7	18.19	18.21	20.4	35,712	0.06%
2021/07/15	1.8	18.33	27	18.33	18.35	-25.2	35,881	-0.07%
2021/07/14	3.2	18.21	24	18.21	18.21	-20.8	35,831	-0.06%
2021/07/13	0.2	18.18	28	18.19	18.15	-27.8	35,605	-0.08%
2021/07/12	8.7	18.01	49	18.02	18.02	-40.3	35,526	-0.11%
2021/07/09	13.3	17.78	12	17.75	17.79	1.3	35,343	0.00%
2021/07/08	13	17.98	16	17.99	17.97	-3	36,069	-0.01%
2021/07/07	11.2	17.94	16	17.95	17.93	-4.8	36,338	-0.01%
2021/07/06	5	17.94	12.3	17.98	17.92	-7.3	36,675	-0.02%
2021/07/05	3.4	17.96	14.8	17.95	17.98	-11.4	37,057	-0.03%
2021/07/02	0	17.67	17	17.70	17.70	-17	37,477	-0.05%
2021/07/01	2.4	17.68	4.4	17.78	17.66	-2	37,841	-0.01%
2021/06/30	0	0.00	16	17.86	17.79	-16	38,713	-0.04%
2021/06/29	0	0.00	17	17.73	17.70	-17	38,556	-0.04%
2021/06/28	2.1	17.54	3	17.58	17.60	-0.9	38,680	0.00%
2021/06/25	6.1	17.73	11.4	17.77	17.61	-5.3	39,399	-0.01%
2021/06/24	8	17.60	10	17.63	17.60	-2	39,913	-0.01%
2021/06/23	3	17.43	24	17.43	17.61	-21	40,412	-0.05%
2021/06/22	14.2	17.29	0	0.00	17.24	14.2	40,591	0.03%
2021/06/21	26.5	17.40	26	17.42	17.35	0.5	40,800	0.00%
2021/06/18	4.1	17.77	18	17.81	17.73	-13.9	40,703	-0.03%
2021/06/17	4.1	17.64	4	17.69	17.79	0.1	40,946	0.00%
2021/06/16	4.1	17.77	25	17.79	17.74	-20.9	41,523	-0.05%
2021/06/15	1.9	17.81	58	17.80	17.82	-56.1	42,004	-0.13%
2021/06/11	52.5	17.70	20	17.73	17.65	32.5	42,195	0.08%
2021/06/10	7.3	17.51	18	17.57	17.63	-10.7	42,239	-0.03%
2021/06/09	22.2	17.31	0	0.00	17.34	22.2	42,127	0.05%
2021/06/08	18.1	17.46	16	17.42	17.41	2.1	42,417	0.00%
2021/06/07	4.5	17.37	6	17.33	17.46	-1.5	42,875	0.00%
2021/06/04	17.2	17.42	5	17.44	17.45	12.2	43,029	0.03%
2021/06/03	3	17.56	9	17.57	17.55	-6	44,013	-0.01%
2021/06/02	18.5	17.51	3	17.58	17.45	15.5	44,728	0.03%
2021/06/01	8	17.68	25	17.65	17.62	-17	45,561	-0.04%
2021/05/31	22.1	17.62	34.9	17.60	17.62	-12.9	46,682	-0.03%
2021/05/28	1	17.32	8	17.29	17.34	-7	46,531	-0.02%
2021/05/27	10	17.05	12	17.07	17.13	-2	47,240	0.00%
2021/05/26	23.1	17.24	24	17.25	17.21	-0.9	49,168	0.00%
2021/05/25	5.2	17.21	9	17.21	17.28	-3.8	49,583	-0.01%
2021/05/24	14	16.86	9	16.88	16.92	5	50,173	0.01%
2021/05/21	9.1	16.86	43	16.87	16.85	-33.9	50,800	-0.07%
2021/05/20	11.5	16.66	16.4	16.63	16.55	-4.8	51,218	-0.01%
2021/05/19	28.9	16.81	48	16.78	16.73	-19.2	51,988	-0.04%
2021/05/18	47.5	16.74	49	16.54	16.90	-1.5	52,441	0.00%
2021/05/17	65.5	16.06	88.4	16.06	16.11	-22.9	53,067	-0.04%
2021/05/14	84.4	16.51	30	16.47	16.38	54.4	52,867	0.10%
2021/05/13	89.6	16.26	22.3	16.29	16.22	67.3	52,768	0.13%
2021/05/12	154	16.49	25	16.38	16.47	129	52,031	0.25%	大買/鉅額交易
2021/05/11	70.2	17.25	32	17.24	17.22	38.2	50,898	0.08%
2021/05/10	39.8	17.73	6.9	17.69	17.70	33	50,899	0.06%
2021/05/07	24.2	17.96	28	17.96	18.04	-3.8	52,265	-0.01%
2021/05/06	32.3	17.59	22	17.64	17.65	10.3	53,493	0.02%
2021/05/05	38.7	17.66	17	17.75	17.48	21.7	54,278	0.04%
2021/05/04	51.8	17.71	240	17.93	17.76	-188.2	56,203	-0.33%	大賣/鉅額交易
2021/05/03	39.2	18.12	51.5	18.02	18.00	-12.3	59,360	-0.02%
2021/04/29	9.1	18.59	83	18.61	18.60	-73.9	61,756	-0.12%
2021/04/28	8.5	18.32	28	18.38	18.35	-19.5	62,654	-0.03%
2021/04/27	6.1	18.38	40.2	18.43	18.37	-34.2	64,005	-0.05%
2021/04/26	2.2	18.30	101.7	18.30	18.34	-99.5	64,712	-0.15%	大賣/
2021/04/23	1.2	17.98	79	17.91	18.04	-77.8	64,353	-0.12%
2021/04/22	38.9	17.85	14	17.85	17.76	24.9	64,900	0.04%
2021/04/21	37.4	17.87	4	17.85	17.83	33.4	65,398	0.05%
2021/04/20	3.8	17.91	55	17.96	17.96	-51.2	65,929	-0.08%
2021/04/19	22.2	17.90	28	17.91	17.89	-5.8	67,508	-0.01%
2021/04/16	52.1	17.94	8	17.95	17.96	44.1	68,449	0.06%
2021/04/15	7.2	17.76	8	17.82	17.90	-0.8	68,634	0.00%
2021/04/14	47.9	17.70	49	17.67	17.78	-1.1	68,739	0.00%
2021/04/13	54.9	17.83	8	17.88	17.76	46.9	68,907	0.07%
2021/04/12	86.3	17.90	1	17.96	17.84	85.3	69,033	0.12%
2021/04/09	15.7	18.07	12	18.09	18.01	3.7	69,125	0.01%
2021/04/08	18.4	18.04	60	18.09	18.15	-41.6	68,801	-0.06%
2021/04/07	61.7	17.96	20	17.98	17.99	41.7	67,971	0.06%
2021/04/06	60.6	17.96	71.4	17.99	17.96	-10.7	67,655	-0.02%
2021/04/01	36.9	17.75	7	17.73	17.71	29.9	66,875	0.04%
2021/03/31	13.3	17.72	13	17.76	17.70	0.3	66,834	0.00%
2021/03/30	64.1	17.80	65	17.78	17.87	-0.9	66,445	0.00%
2021/03/29	36	17.76	66.5	17.77	17.70	-30.5	65,761	-0.05%
2021/03/26	39.2	17.54	42	17.48	17.56	-2.9	65,339	0.00%
2021/03/25	20.5	17.23	13	17.30	17.35	7.5	65,050	0.01%
2021/03/24	31.3	17.26	8	17.25	17.27	23.3	64,893	0.04%
2021/03/23	27	17.49	21	17.54	17.41	6	64,779	0.01%
2021/03/22	29.3	17.33	47	17.33	17.40	-17.7	64,984	-0.03%
2021/03/19	58.6	17.35	14	17.31	17.33	44.6	66,058	0.07%
2021/03/18	41.1	17.60	79	17.65	17.57	-37.9	67,552	-0.06%
2021/03/17	39	17.52	330	17.51	17.44	-291	70,413	-0.41%	大賣/鉅額交易
2021/03/16	15	17.44	5	17.46	17.46	10	72,674	0.01%
2021/03/15	11.2	17.37	61.1	17.35	17.37	-49.9	73,466	-0.07%
2021/03/12	35.1	17.40	30	17.45	17.39	5.1	74,352	0.01%
2021/03/11	8.1	17.15	23.2	17.19	17.32	-15.2	75,143	-0.02%
2021/03/10	36.8	16.97	3	17.01	16.94	33.8	75,751	0.04%
2021/03/09	46.4	16.85	21	16.77	16.93	25.4	76,478	0.03%
2021/03/08	65.3	17.08	17	17.23	17.00	48.3	76,493	0.06%
2021/03/05	78.1	17.04	120.3	17.11	17.09	-42.2	76,700	-0.06%	大賣/
2021/03/04	79.7	17.24	28	17.41	17.20	51.7	76,767	0.07%
2021/03/03	16.1	17.43	20	17.53	17.58	-3.9	76,449	-0.01%
2021/03/02	77.3	17.61	31	17.62	17.35	46.3	77,252	0.06%
2021/02/26	161.8	17.56	59	17.60	17.54	102.8	77,405	0.13%	大買/鉅額交易
2021/02/25	22.8	17.90	25	17.99	17.95	-2.2	76,157	0.00%
2021/02/24	49.8	17.84	51.8	17.82	17.79	-2	76,938	0.00%
2021/02/23	55.6	17.91	34.1	17.90	18.00	21.5	77,011	0.03%
2021/02/22	27.3	18.13	17	18.18	18.08	10.3	77,427	0.01%
2021/02/19	63.1	17.99	19	18.00	18.04	44.1	78,003	0.06%
2021/02/18	29.1	18.13	84	18.18	18.17	-54.9	78,249	-0.07%
2021/02/17	50.1	18.13	52.1	18.13	18.13	-1.9	78,754	0.00%
2021/02/05	100.6	17.64	45.2	17.62	17.61	55.5	78,509	0.07%
2021/02/04	39.3	17.54	41	17.48	17.46	-1.7	78,852	0.00%
2021/02/03	21.4	17.66	90	17.63	17.62	-68.6	79,568	-0.09%
2021/02/02	46.8	17.51	60	17.53	17.55	-13.3	80,301	-0.02%
2021/02/01	33.2	16.94	73	17.07	17.13	-39.8	80,067	-0.05%
2021/01/29	204.7	17.04	30	17.05	16.83	174.7	80,013	0.22%	大買/鉅額交易
2021/01/28	136.9	17.24	22	17.24	17.16	114.9	78,716	0.15%	大買/鉅額交易
2021/01/27	58.4	17.56	143	17.57	17.61	-84.6	77,716	-0.11%	大賣/
2021/01/26	180	17.65	52	17.54	17.51	128	77,631	0.16%	大買/鉅額交易
2021/01/25	280.1	17.90	45	17.95	17.90	235.1	74,619	0.32%	大買/鉅額交易
2021/01/22	226	18.37	151	18.36	18.50	75	68,426	0.11%	大買/大賣/
2021/01/21	60	17.89	90	17.97	18.00	-30	63,601	-0.05%
2021/01/20	164.4	17.48	14	17.42	17.39	150.4	61,628	0.24%	大買/鉅額交易
2021/01/19	105	17.22	26.7	17.24	17.38	78.3	60,022	0.13%	大買/
2021/01/18	102.2	16.80	50	16.84	16.93	52.2	59,041	0.09%	大買/
2021/01/15	214.1	17.19	71.1	17.15	17.01	143	58,861	0.24%	大買/鉅額交易
2021/01/14	75.1	16.98	34	17.00	17.01	41.1	57,342	0.07%
2021/01/13	127	16.84	19	16.79	16.91	108	56,934	0.19%	大買/鉅額交易
2021/01/12	230.2	16.62	57.5	16.61	16.55	172.7	56,808	0.30%	大買/鉅額交易
2021/01/11	244.5	16.86	54	16.87	17.23	190.5	53,809	0.35%	大買/鉅額交易
2021/01/08	49	16.30	153.9	16.29	16.43	-104.9	52,386	-0.20%	大賣/鉅額交易
2021/01/07	54	16.03	16	16.07	16.12	38	52,688	0.07%
2021/01/06	78	15.92	13	15.86	15.85	65	53,630	0.12%
2021/01/05	19.3	15.69	23	15.67	15.77	-3.7	52,877	-0.01%
2021/01/04	7.3	15.45	29	15.43	15.61	-21.7	53,579	-0.04%
2020/12/31	20	15.22	42	15.24	15.25	-22	54,191	-0.04%
2020/12/30	1	15.08	7	15.12	15.17	-6	56,374	-0.01%
2020/12/29	61	15.07	3	15.13	15.08	58	59,253	0.10%
2020/12/28	23	15.07	39	15.07	15.12	-16	62,505	-0.03%
2020/12/25	7.1	14.98	1	14.96	14.97	6.1	66,196	0.01%
2020/12/24	9	14.91	1	14.91	14.88	8	70,374	0.01%
2020/12/23	5	14.80	26	14.79	14.85	-21	76,469	-0.03%
2020/12/22	19	14.88	0.3	14.91	14.76	18.7	83,657	0.02%
2020/12/21	11	14.78	32	14.82	14.90	-21	90,538	-0.02%
2020/12/18	26	14.88	0	0.00	14.84	26	100,035	0.03%
2020/12/17	42.1	14.87	0	0.00	14.87	42.1	112,824	0.04%
2020/12/16	16	14.86	0	0.00	14.85	16	130,406	0.01%
2020/12/15	84.1	14.73	12	14.69	14.67	72.1	153,437	0.05%
2020/12/14	257.7	14.87	3	14.87	14.83	254.7	173,134	0.15%	大買/鉅額交易
2020/12/11	170	15.04	1	15.07	15.02	169	191,121	0.09%	大買/鉅額交易
2020/12/10	273	15.30	14	15.39	15.30	259	167,046	0.16%	大買/鉅額交易