國泰台灣5G+ (00881)-玉山-大里券商分點個股進出

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
24.70
漲跌
▲0.22
漲幅
+0.90%
成交量
5,775張
產業
上市
982人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國泰台灣5G+ (00881)籌碼相關－玉山-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里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
2024/12/17	0	0.00	2	24.70	24.70	-2	11,815	-0.02%
2024/12/16	2.6	24.58	14.5	24.64	24.48	-11.9	11,933	-0.10%
2024/12/13	13	24.62	4	24.66	24.64	9	11,875	0.08%
2024/12/12	2	24.66	7	24.67	24.62	-5	11,897	-0.04%
2024/12/11	3.1	24.47	1	24.52	24.40	2.1	12,062	0.02%
2024/12/10	2.2	24.67	0.4	24.61	24.55	1.8	12,049	0.01%
2024/12/09	1.3	24.71	0	0.00	24.69	1.3	12,167	0.01%
2024/12/06	0	0.00	13	24.79	24.70	-13	12,446	-0.10%
2024/12/05	1.3	24.85	66.9	24.84	24.79	-65.6	12,539	-0.52%
2024/12/04	0.8	24.68	32	24.66	24.78	-31.2	12,737	-0.24%
2024/12/03	3.2	24.63	5	24.52	24.50	-1.8	13,179	-0.01%
2024/12/02	5.1	24.22	7	24.39	24.40	-2	13,153	-0.01%
2024/11/29	15.7	23.82	1	23.95	23.86	14.7	13,241	0.11%
2024/11/28	17.3	23.73	14.6	23.81	23.79	2.6	13,253	0.02%
2024/11/27	13.7	24.02	0	0.00	23.88	13.7	13,226	0.10%
2024/11/26	58	24.22	3	24.33	24.28	55	13,153	0.42%
2024/11/25	0.6	24.78	0	0.00	24.64	0.6	13,103	0.00%
2024/11/22	1.1	24.54	62	24.54	24.56	-60.9	13,213	-0.46%
2024/11/21	7	24.12	1	24.13	24.13	6	13,241	0.05%
2024/11/20	6	24.35	1	24.42	24.32	5	13,269	0.04%
2024/11/19	4.1	24.29	14	24.45	24.34	-9.9	13,353	-0.07%
2024/11/18	10.1	24.17	3	24.21	24.09	7	13,451	0.05%
2024/11/15	9.5	24.45	0.3	24.46	24.46	9.1	13,531	0.07%
2024/11/14	67.5	24.41	0	0.00	24.40	67.5	13,809	0.49%
2024/11/13	5.1	24.68	0	0.00	24.72	5.1	14,538	0.04%
2024/11/12	64.4	24.83	4	24.94	24.69	60.4	15,165	0.40%
2024/11/11	2.9	25.23	33	25.20	25.31	-30.1	15,443	-0.19%
2024/11/08	6.8	25.36	18.2	25.29	25.27	-11.4	15,792	-0.07%
2024/11/07	0.2	25.03	15	25.13	25.17	-14.8	16,104	-0.09%
2024/11/06	7.1	24.82	84.4	24.98	24.92	-77.3	16,427	-0.47%
2024/11/05	5.4	24.50	13	24.65	24.65	-7.6	16,826	-0.05%
2024/11/04	21.2	24.38	6	24.56	24.57	15.2	17,754	0.09%
2024/11/01	3.4	23.94	1	24.00	24.31	2.4	18,830	0.01%
2024/10/30	5.2	24.55	1	24.41	24.41	4.2	19,550	0.02%
2024/10/29	24.5	24.38	30	24.41	24.42	-5.5	20,032	-0.03%
2024/10/28	6.7	25.00	26	24.94	24.93	-19.3	20,003	-0.10%
2024/10/25	0.5	24.91	10	24.90	24.99	-9.5	20,162	-0.05%
2024/10/24	78.6	24.77	0	0.00	24.68	78.6	20,305	0.39%
2024/10/23	11.2	24.95	11.7	24.98	24.95	-0.5	20,686	0.00%
2024/10/22	2.5	24.89	1	25.04	25.07	1.5	20,987	0.01%
2024/10/21	5.2	25.03	180	25.10	24.97	-174.8	21,673	-0.81%	大賣/鉅額交易
2024/10/18	127	25.07	186.2	24.98	24.82	-59.2	21,969	-0.27%	大買/大賣/
2024/10/17	1.4	24.36	9.2	24.42	24.48	-7.9	22,445	-0.04%
2024/10/16	0.2	24.48	12	24.53	24.43	-11.8	22,949	-0.05%
2024/10/15	1.9	24.53	34.6	24.49	24.64	-32.7	23,347	-0.14%
2024/10/14	3.4	24.09	4.1	24.21	24.20	-0.7	23,614	0.00%
2024/10/11	0.8	23.99	108	24.13	24.10	-107.2	24,424	-0.44%	大賣/鉅額交易
2024/10/09	2.3	23.80	10.5	23.87	23.76	-8.2	24,706	-0.03%
2024/10/08	0.3	23.41	1	23.40	23.47	-0.7	25,060	0.00%
2024/10/07	3.1	23.61	23.3	23.57	23.61	-20.2	26,010	-0.08%
2024/10/04	15.4	23.25	13	23.15	23.11	2.4	26,530	0.01%
2024/10/01	166.4	23.18	9	23.18	23.14	157.4	26,721	0.59%	大買/鉅額交易
2024/09/30	35.5	23.25	0	0.00	23.10	35.5	26,994	0.13%
2024/09/27	70.1	23.93	34	24.03	23.79	36.1	26,828	0.13%
2024/09/26	1.1	23.84	14	23.83	23.75	-12.9	26,848	-0.05%
2024/09/25	53.3	23.60	20.2	23.60	23.61	33.1	26,778	0.12%
2024/09/24	8.4	22.97	16.6	23.11	23.21	-8.2	26,673	-0.03%
2024/09/23	45.1	22.95	31	22.97	22.96	14.1	26,810	0.05%
2024/09/20	136.4	23.04	115	22.93	22.84	21.4	27,192	0.08%	大買/大賣/
2024/09/19	15.3	22.47	11	22.59	22.67	4.3	27,400	0.02%
2024/09/18	42.6	22.48	6	22.38	22.32	36.6	27,717	0.13%
2024/09/16	23.4	22.59	8.5	22.70	22.70	14.9	27,905	0.05%
2024/09/13	5.2	22.63	5	22.69	22.63	0.2	28,162	0.00%
2024/09/12	5	22.42	67	22.48	22.62	-62	28,497	-0.22%
2024/09/11	10.7	21.85	0	0.00	21.83	10.7	28,374	0.04%
2024/09/10	30.3	21.91	0	0.00	21.88	30.3	28,404	0.11%
2024/09/09	65.7	21.87	4	21.90	21.94	61.7	28,345	0.22%
2024/09/06	11	22.15	13	22.27	22.32	-2	28,289	-0.01%
2024/09/05	22.1	22.16	4	22.27	22.03	18.1	28,345	0.06%
2024/09/04	69.7	22.18	9	22.17	22.09	60.7	28,234	0.21%
2024/09/03	8.6	23.20	1	23.22	23.19	7.6	27,785	0.03%
2024/09/02	42.2	23.24	30.8	23.22	23.21	11.5	27,961	0.04%
2024/08/30	2.5	23.35	30	23.38	23.32	-27.5	27,917	-0.10%
2024/08/29	15	23.10	7	23.31	23.33	8	28,034	0.03%
2024/08/28	7.2	23.26	108	23.25	23.45	-100.8	27,946	-0.36%	大賣/
2024/08/27	33.5	23.13	0	0.00	23.16	33.5	27,984	0.12%
2024/08/26	20.9	23.27	1.6	23.45	23.22	19.4	28,065	0.07%
2024/08/23	26.8	23.12	4	23.16	23.29	22.8	27,946	0.08%
2024/08/22	39.8	23.24	167	23.21	23.22	-127.2	27,831	-0.46%	大賣/鉅額交易
2024/08/21	169.3	23.39	2	23.32	23.34	167.3	27,905	0.60%	大買/鉅額交易
2024/08/20	18.5	23.63	13	23.71	23.56	5.5	27,742	0.02%
2024/08/19	14.1	23.58	26	23.61	23.52	-11.9	27,724	-0.04%
2024/08/16	33.1	23.46	28.3	23.48	23.43	4.8	27,633	0.02%
2024/08/15	85.6	24.00	3	23.99	23.92	82.6	27,270	0.30%
2024/08/14	33	24.15	1.1	24.19	24.13	31.9	26,495	0.12%
2024/08/13	49.4	23.88	36	23.89	23.82	13.4	25,840	0.05%
2024/08/12	17.3	23.71	12.2	23.60	23.67	5.1	25,515	0.02%
2024/08/09	54.3	23.13	68	23.19	23.08	-13.8	25,222	-0.05%
2024/08/08	81.6	22.47	26	22.70	22.50	55.6	24,880	0.22%
2024/08/07	12.9	22.82	32.1	22.74	23.01	-19.2	24,436	-0.08%
2024/08/06	68.6	21.96	38	21.82	22.16	30.6	23,803	0.13%
2024/08/05	109.2	21.62	28.5	21.54	21.18	80.7	22,896	0.35%	大買/
2024/08/02	201.7	23.74	32	23.39	23.40	169.7	21,863	0.78%	大買/鉅額交易
2024/08/01	82.6	24.78	12.5	24.75	24.74	70.1	20,844	0.34%
2024/07/31	16.4	24.17	0.3	24.35	24.31	16.2	20,427	0.08%
2024/07/30	18.3	23.85	3	24.28	24.34	15.3	20,166	0.08%
2024/07/29	14.8	24.30	142	24.27	24.13	-127.2	19,916	-0.64%	大賣/鉅額交易
2024/07/26	57	23.98	33.1	24.08	24.11	24	19,717	0.12%
2024/07/23	77.4	24.74	52	24.84	24.95	25.4	19,380	0.13%
2024/07/22	84.8	24.52	16	24.68	24.29	68.8	19,236	0.36%
2024/07/19	47.7	25.21	15.5	25.23	25.13	32.2	18,495	0.17%
2024/07/18	91	25.56	9	25.55	25.59	82	18,224	0.45%
2024/07/17	54.6	26.41	4.5	26.48	26.31	50.1	17,487	0.29%
2024/07/16	5.2	26.58	2	26.75	26.60	3.2	17,097	0.02%
2024/07/15	64.2	26.56	2.1	26.69	26.53	62.1	16,926	0.37%
2024/07/12	67	26.65	11	26.64	26.50	56	16,512	0.34%
2024/07/11	16.3	27.37	8	27.30	27.35	8.3	15,646	0.05%
2024/07/10	7.8	26.96	1	26.89	27.03	6.8	15,453	0.04%
2024/07/09	39.3	27.00	11.1	26.96	26.99	28.2	15,143	0.19%
2024/07/08	18.3	26.80	9.2	26.66	26.90	9.1	14,306	0.06%
2024/07/05	13.5	26.11	44.1	26.13	26.05	-30.6	13,735	-0.22%
2024/07/04	14	26.04	41.3	26.06	26.10	-27.3	13,652	-0.20%
2024/07/03	1.2	25.53	15.1	25.57	25.50	-13.9	13,451	-0.10%
2024/07/02	64.3	25.35	15.5	25.36	25.34	48.8	13,377	0.36%
2024/07/01	3.5	25.67	14	25.66	25.58	-10.5	13,268	-0.08%
2024/06/28	2	25.58	4.5	25.55	25.56	-2.5	13,370	-0.02%
2024/06/27	11.5	25.26	1	25.10	25.30	10.5	13,427	0.08%
2024/06/26	10.1	25.45	14.1	25.51	25.36	-4	13,376	-0.03%
2024/06/25	36.6	25.00	8	24.93	25.18	28.6	13,168	0.22%
2024/06/24	38.6	25.33	12	25.27	25.21	26.6	12,962	0.21%
2024/06/21	65.6	25.71	59	25.84	25.83	6.6	12,707	0.05%
2024/06/20	1.3	25.80	8.4	25.85	26.03	-7.1	12,435	-0.06%
2024/06/19	32.2	25.29	12.4	25.47	25.62	19.8	12,385	0.16%
2024/06/18	1	24.77	14	24.74	24.79	-13	12,383	-0.10%
2024/06/17	3.2	24.41	4	24.46	24.45	-0.8	12,486	-0.01%
2024/06/14	0.1	24.16	3.5	24.38	24.43	-3.4	12,605	-0.03%
2024/06/13	10	24.06	9.1	24.22	24.20	1	12,741	0.01%
2024/06/12	7	23.44	12.3	23.57	23.70	-5.3	12,754	-0.04%
2024/06/11	7.9	23.22	7	23.25	23.22	0.9	12,752	0.01%
2024/06/07	10.1	23.21	18	23.15	23.16	-7.9	12,795	-0.06%
2024/06/06	6	23.30	18	23.32	23.35	-12	12,911	-0.09%
2024/06/05	6.5	22.58	8	22.59	22.72	-1.5	12,870	-0.01%
2024/06/04	28.4	22.82	11	22.59	22.56	17.4	13,284	0.13%
2024/06/03	10.4	22.88	9	22.96	22.99	1.4	13,402	0.01%
2024/05/31	12.3	22.72	11	22.94	22.55	1.3	13,573	0.01%
2024/05/30	10.5	22.90	15	22.94	22.87	-4.5	13,684	-0.03%
2024/05/29	3.4	23.31	3	23.44	23.32	0.4	13,923	0.00%
2024/05/28	1.2	23.47	11	23.51	23.54	-9.8	14,023	-0.07%
2024/05/27	6	23.33	24	23.04	23.45	-18	14,144	-0.13%
2024/05/24	3	22.79	2	22.82	22.84	1	14,119	0.01%
2024/05/23	6	22.87	3	22.85	22.86	3	14,327	0.02%
2024/05/22	2	22.59	5	22.52	22.60	-3	14,650	-0.02%
2024/05/21	1.6	22.21	0	0.00	22.19	1.6	14,790	0.01%
2024/05/20	6.3	22.18	10	22.26	22.20	-3.7	14,845	-0.02%
2024/05/17	4	22.26	0	0.00	22.25	4	14,957	0.03%
2024/05/16	3	22.38	6	22.54	22.31	-3	14,982	-0.02%
2024/05/15	0.2	22.17	5.2	22.22	22.15	-5	14,911	-0.03%
2024/05/14	5	21.76	5	21.84	22.01	0	15,425	0.00%
2024/05/13	1.2	21.85	5	21.82	21.78	-3.8	15,525	-0.02%
2024/05/10	2.6	21.64	5	21.61	21.66	-2.5	15,486	-0.02%
2024/05/09	3.2	21.67	0	0.00	21.70	3.2	15,517	0.02%
2024/05/08	0	0.00	2.1	21.61	21.65	-2.1	15,381	-0.01%
2024/05/07	1	21.51	5	21.48	21.47	-4	15,441	-0.03%
2024/05/06	0.2	21.30	13	21.36	21.36	-12.8	15,568	-0.08%
2024/05/03	0.2	21.02	0	0.00	20.94	0.2	15,471	0.00%
2024/05/02	1	20.69	0	0.00	20.82	1	15,747	0.01%
2024/04/30	2	21.13	0.1	21.11	21.01	2	15,729	0.01%
2024/04/29	0.1	21.03	6	21.05	21.04	-5.9	15,798	-0.04%
2024/04/26	3.2	20.83	1	20.75	20.72	2.2	15,804	0.01%
2024/04/25	7	20.43	0	0.00	20.37	7	15,916	0.04%
2024/04/24	0	0.00	3	20.56	20.77	-3	15,937	-0.02%
2024/04/23	2.1	19.96	1	19.91	19.95	1.1	16,085	0.01%
2024/04/22	3.5	19.83	14	19.78	19.71	-10.5	16,494	-0.06%
2024/04/19	35.1	20.19	2	20.14	20.01	33.1	16,563	0.20%
2024/04/18	2	20.95	0	0.00	21.00	2	16,239	0.01%
2024/04/17	12	20.77	11	20.84	20.86	1	16,369	0.01%
2024/04/16	19.3	20.62	5	20.61	20.65	14.3	16,335	0.09%
2024/04/15	14.1	21.43	0	0.00	21.29	14.1	16,121	0.09%
2024/04/12	1.1	21.80	0	0.00	21.79	1.1	16,083	0.01%
2024/04/11	21.3	21.78	1	21.70	21.79	20.3	16,090	0.13%
2024/04/10	0.4	22.01	3	22.02	21.94	-2.6	16,169	-0.02%
2024/04/09	3.1	21.94	32	21.90	21.98	-28.9	16,329	-0.18%
2024/04/08	0.6	21.65	8	21.70	21.68	-7.4	16,286	-0.05%
2024/04/03	1	21.52	5	21.63	21.66	-4	16,371	-0.02%
2024/04/02	10	21.68	14.6	21.65	21.71	-4.6	16,391	-0.03%
2024/04/01	1.1	21.48	3	21.58	21.33	-1.9	16,531	-0.01%
2024/03/29	0.1	21.46	14	21.49	21.46	-13.9	16,564	-0.08%
2024/03/28	0	0.00	2.3	21.25	21.45	-2.3	16,652	-0.01%
2024/03/27	1	21.11	23	21.16	21.25	-22	16,598	-0.13%
2024/03/26	3.1	21.14	19	21.07	21.06	-15.9	16,488	-0.10%
2024/03/25	1	21.29	23.1	21.29	21.24	-22	16,705	-0.13%
2024/03/22	0.1	21.32	81	21.27	21.34	-80.9	16,687	-0.48%
2024/03/21	0.2	20.99	29.2	21.13	21.20	-28.9	16,547	-0.17%
2024/03/20	5.5	20.99	21.3	20.90	20.68	-15.7	16,371	-0.10%
2024/03/19	1	20.62	18	20.74	20.83	-17	16,663	-0.10%
2024/03/18	0	0.00	28	20.61	20.79	-28	16,596	-0.17%
2024/03/15	0.2	20.50	16	20.48	20.42	-15.8	16,421	-0.10%
2024/03/14	13.2	20.41	36	20.46	20.43	-22.8	16,176	-0.14%
2024/03/13	8.4	20.74	31.1	20.71	20.68	-22.6	16,061	-0.14%
2024/03/12	1	20.61	16	20.55	20.70	-15	15,891	-0.09%
2024/03/11	0.5	20.35	29.1	20.33	20.36	-28.6	15,764	-0.18%
2024/03/08	6.4	20.47	38.2	20.67	20.42	-31.8	15,625	-0.20%
2024/03/07	17.6	20.31	75	20.32	20.30	-57.4	15,092	-0.38%
2024/03/06	5	19.99	45.7	19.90	19.99	-40.7	14,767	-0.28%
2024/03/05	6.6	19.74	25	19.76	19.78	-18.4	14,537	-0.13%
2024/03/04	7	19.48	68	19.48	19.59	-61	14,383	-0.42%
2024/03/01	0	19.18	0.1	19.23	19.09	-0.1	14,042	0.00%
2024/02/29	3.2	19.10	33	19.09	19.17	-29.8	13,947	-0.21%
2024/02/27	0.4	19.10	4.3	19.13	19.16	-3.9	13,803	-0.03%
2024/02/26	2	19.27	56	19.17	19.26	-54	13,672	-0.40%
2024/02/23	1.2	19.07	22	19.17	19.15	-20.8	13,501	-0.15%
2024/02/22	6	18.96	34	18.95	18.97	-28	13,346	-0.21%
2024/02/21	4.3	18.71	0	0.00	18.71	4.3	13,128	0.03%
2024/02/20	2.6	18.82	15.3	18.82	18.83	-12.7	13,257	-0.10%
2024/02/19	7.3	18.67	22.7	18.64	18.65	-15.5	13,171	-0.12%
2024/02/16	21	18.75	13	18.73	18.70	8	13,254	0.06%
2024/02/15	0.4	18.76	149.7	18.79	18.81	-149.3	13,225	-1.13%	大賣/鉅額交易
2024/02/05	0.8	18.04	83	18.10	18.11	-82.2	12,711	-0.65%
2024/02/02	0	0.00	1.3	18.00	18.00	-1.3	12,531	-0.01%
2024/02/01	3	17.81	6	17.82	17.86	-3	12,557	-0.02%
2024/01/31	2.1	17.93	8	17.97	17.92	-5.9	12,578	-0.05%
2024/01/30	0	0.00	1	18.09	18.15	-1	12,548	-0.01%
2024/01/29	0.1	18.03	9.5	18.04	18.06	-9.4	12,426	-0.08%
2024/01/26	1	17.96	10	17.95	17.94	-9	12,251	-0.07%
2024/01/25	7	18.01	14	18.01	18.02	-7	12,232	-0.06%
2024/01/24	5	17.86	1	17.90	17.85	4	11,931	0.03%
2024/01/23	2.1	17.83	7	17.84	17.86	-4.9	11,933	-0.04%
2024/01/22	16.3	17.81	13.7	17.80	17.82	2.6	11,849	0.02%
2024/01/19	16.5	17.42	2	17.58	17.57	14.5	11,772	0.12%
2024/01/18	4.6	16.98	1	17.01	17.01	3.6	11,561	0.03%
2024/01/17	23.6	17.09	2	17.05	16.97	21.6	11,465	0.19%
2024/01/16	85.4	17.97	22	17.95	17.94	63.4	11,181	0.57%
2024/01/15	20.6	18.12	4	18.12	18.10	16.6	10,772	0.15%
2024/01/12	57	18.03	5	18.03	18.01	52	10,652	0.49%
2024/01/11	15	17.96	0.7	18.02	18.00	14.4	10,600	0.14%
2024/01/10	30.5	17.91	2	17.91	17.90	28.5	10,527	0.27%
2024/01/09	56	17.99	21	18.05	17.96	35	10,434	0.34%
2024/01/08	31.5	17.95	15	17.96	17.95	16.5	10,398	0.16%
2024/01/05	2.6	17.95	3	17.90	17.91	-0.4	10,305	0.00%
2024/01/04	3	17.97	5.3	17.98	17.97	-2.3	10,228	-0.02%
2024/01/03	22.4	18.02	0	0.00	17.98	22.4	10,211	0.22%
2024/01/02	3.1	18.30	3	18.28	18.29	0.1	9,927	0.00%
2023/12/29	1	18.49	16.5	18.50	18.52	-15.5	9,874	-0.16%
2023/12/28	3.1	18.53	6	18.49	18.46	-2.9	9,752	-0.03%
2023/12/27	2	18.43	27.1	18.45	18.49	-25.1	9,703	-0.26%
2023/12/26	0	0.00	24.8	18.23	18.26	-24.8	9,420	-0.26%
2023/12/25	0.1	18.14	23	18.15	18.14	-22.9	9,260	-0.25%
2023/12/22	0	0.00	11	18.04	18.04	-11	8,975	-0.12%
2023/12/21	4	17.89	5.8	17.94	17.95	-1.8	8,802	-0.02%
2023/12/20	0.3	18.03	13	18.07	18.05	-12.7	8,759	-0.15%
2023/12/19	0.1	17.92	5	17.97	17.98	-4.9	8,430	-0.06%
2023/12/18	1	17.98	0	0.00	18.03	1	8,501	0.01%
2023/12/15	1.3	18.04	11	18.09	18.03	-9.7	8,414	-0.11%
2023/12/14	1	17.96	86.8	17.99	18.01	-85.8	8,222	-1.04%
2023/12/13	1.3	17.74	21	17.75	17.78	-19.7	7,749	-0.25%
2023/12/12	3	17.64	23.3	17.72	17.65	-20.3	7,757	-0.26%
2023/12/11	17.2	17.62	15	17.63	17.62	2.2	7,795	0.03%
2023/12/08	0	0.00	12	17.67	17.58	-12	7,802	-0.15%
2023/12/07	0	17.52	4.1	17.52	17.49	-4.1	7,781	-0.05%
2023/12/06	0	0.00	3.6	17.57	17.55	-3.6	7,854	-0.05%
2023/12/05	1.6	17.52	4.1	17.49	17.50	-2.5	7,818	-0.03%
2023/12/04	12.4	17.69	13	17.72	17.63	-0.6	7,763	-0.01%
2023/12/01	1	17.65	23	17.70	17.69	-22	7,818	-0.28%
2023/11/30	0	0.00	2.5	17.67	17.69	-2.5	7,820	-0.03%
2023/11/29	0	0.00	2	17.66	17.66	-2	7,839	-0.03%
2023/11/28	1	17.57	5.1	17.59	17.61	-4.1	7,726	-0.05%
2023/11/27	25.2	17.54	0	17.72	17.46	25.1	7,657	0.33%
2023/11/24	0	0.00	5	17.64	17.64	-5	7,616	-0.07%
2023/11/22	9.1	17.71	5.2	17.73	17.67	3.9	7,594	0.05%
2023/11/21	10.3	17.75	34	17.77	17.79	-23.7	7,633	-0.31%
2023/11/20	0.4	17.57	14	17.58	17.58	-13.6	7,513	-0.18%
2023/11/17	10	17.48	15	17.55	17.53	-5	7,461	-0.07%
2023/11/16	0	0.00	0.3	17.40	17.44	-0.3	7,268	0.00%
2023/11/15	2.3	17.52	18.1	17.56	17.46	-15.8	7,226	-0.22%
2023/11/13	0	17.29	37.1	17.33	17.28	-37.1	7,225	-0.51%
2023/11/10	0.2	17.17	0	0.00	17.07	0.2	7,180	0.00%
2023/11/09	0	0.00	13	17.14	17.18	-13	7,271	-0.18%
2023/11/08	0.2	17.13	0.1	17.13	17.13	0.1	7,323	0.00%
2023/11/07	0	0.00	5	16.98	16.99	-5	7,284	-0.07%
2023/11/06	0.2	16.99	0	0.00	16.98	0.2	7,417	0.00%
2023/11/03	5.4	16.81	18	16.79	16.79	-12.6	7,365	-0.17%
2023/11/02	0	0.00	59.9	16.60	16.71	-59.9	7,439	-0.80%
2023/11/01	2	16.25	2.1	16.31	16.28	-0.1	7,484	0.00%
2023/10/31	5	16.22	0	0.00	16.22	5	7,611	0.07%
2023/10/30	2.1	16.44	1.6	16.42	16.40	0.5	7,811	0.01%
2023/10/27	14	16.35	2	16.37	16.35	12	8,009	0.15%
2023/10/26	42.5	16.39	0	0.00	16.36	42.5	8,241	0.52%
2023/10/25	2	16.78	2	16.74	16.71	0	8,415	0.00%
2023/10/24	7.3	16.53	1	16.52	16.67	6.3	8,648	0.07%
2023/10/20	0.5	16.85	0	0.00	16.86	0.5	9,136	0.01%
2023/10/19	0	0.00	6	16.81	16.85	-6	9,178	-0.07%
2023/10/18	1.3	16.88	0	0.00	16.82	1.3	9,258	0.01%
2023/10/17	0.1	17.18	2.3	17.22	17.10	-2.2	9,237	-0.02%
2023/10/16	0.3	17.24	0	0.00	17.13	0.3	9,450	0.00%
2023/10/13	1.3	17.22	6.5	17.29	17.27	-5.2	9,745	-0.05%
2023/10/12	1	17.27	1	17.24	17.28	0	9,979	0.00%
2023/10/11	0.5	17.26	8.1	17.32	17.21	-7.6	10,485	-0.07%
2023/10/06	0	0.00	3	17.12	17.09	-3	11,075	-0.03%
2023/10/05	0.3	16.96	2.4	17.02	17.03	-2.1	11,359	-0.02%
2023/10/04	2.1	16.75	3	16.79	16.83	-0.9	11,467	-0.01%
2023/10/03	2.4	17.06	2	17.07	16.95	0.4	11,522	0.00%
2023/10/02	0	0.00	3.5	17.07	17.05	-3.5	11,625	-0.03%
2023/09/28	2	16.73	0	0.00	16.71	2	11,666	0.02%
2023/09/26	9.2	16.61	0	0.00	16.58	9.2	12,185	0.08%
2023/09/25	0.2	16.81	1	16.80	16.81	-0.8	12,400	-0.01%
2023/09/22	3	16.55	15	16.50	16.65	-12	12,465	-0.10%
2023/09/21	3.4	16.62	1	16.63	16.61	2.4	12,518	0.02%
2023/09/20	8.7	16.89	0	0.00	16.85	8.7	12,469	0.07%
2023/09/19	3.3	17.00	21	17.05	16.98	-17.7	12,578	-0.14%
2023/09/18	5.1	17.11	17	17.13	17.06	-11.9	12,658	-0.09%
2023/09/15	5.2	17.27	7	17.27	17.28	-1.8	12,841	-0.01%
2023/09/14	17	17.08	0	0.00	17.14	17	12,844	0.13%
2023/09/13	0.4	16.88	3.1	16.84	16.86	-2.7	13,021	-0.02%
2023/09/12	0	0.00	0.8	16.89	16.89	-0.8	13,210	-0.01%
2023/09/11	4.6	16.73	0	0.00	16.70	4.6	13,595	0.03%
2023/09/08	4.2	16.91	0	0.00	16.90	4.2	13,902	0.03%
2023/09/07	2.2	17.07	0	0.00	17.04	2.2	14,633	0.01%
2023/09/06	1	17.22	5	17.19	17.18	-4	14,850	-0.03%
2023/09/05	0.3	17.14	22	17.14	17.16	-21.7	14,939	-0.15%
2023/09/04	0.1	17.06	7.1	17.04	17.12	-6.9	15,050	-0.05%
2023/09/01	10	17.00	0.1	17.09	17.01	9.9	15,303	0.06%
2023/08/31	3	17.02	41.1	17.03	17.07	-38.1	15,420	-0.25%
2023/08/30	0.1	17.09	2	17.07	17.09	-1.9	15,533	-0.01%
2023/08/29	2	16.88	0	0.00	16.99	2	15,816	0.01%
2023/08/28	1	16.97	2	16.98	16.92	-1	15,857	-0.01%
2023/08/25	35	16.94	2	16.92	16.88	33	15,972	0.21%
2023/08/24	0	0.00	31.7	17.35	17.33	-31.7	16,169	-0.20%
2023/08/23	2	16.94	8	17.01	17.02	-6	16,323	-0.04%
2023/08/22	1.5	16.96	0	0.00	16.87	1.5	16,954	0.01%
2023/08/21	2.1	16.79	40	16.81	16.74	-37.9	17,253	-0.22%
2023/08/18	3	16.94	6	16.76	16.79	-3	17,212	-0.02%
2023/08/17	0.1	16.88	0	0.00	17.02	0.1	17,062	0.00%
2023/08/16	13.1	16.82	382	16.85	16.92	-368.9	16,979	-2.17%	大賣/鉅額交易
2023/08/15	15.4	17.31	0	0.00	17.25	15.4	17,041	0.09%
2023/08/14	5.5	17.14	20.3	17.09	17.12	-14.8	17,114	-0.09%
2023/08/11	10.1	17.30	10	17.27	17.23	0.1	17,097	0.00%
2023/08/10	20	17.24	0	0.00	17.20	20	17,044	0.12%
2023/08/09	0	0.00	1	17.63	17.55	-1	16,913	-0.01%
2023/08/08	2	17.71	0	0.00	17.62	2	16,904	0.01%
2023/08/07	1.3	17.63	15	17.58	17.76	-13.7	16,812	-0.08%
2023/08/04	9.6	17.40	1.3	17.38	17.44	8.3	16,742	0.05%
2023/08/02	40.3	17.57	20.6	17.79	17.47	19.7	16,610	0.12%
2023/08/01	4	17.93	7	17.90	17.92	-3	16,399	-0.02%
2023/07/31	10.5	17.95	21	18.18	17.84	-10.5	16,247	-0.06%
2023/07/28	6	17.91	15.5	18.01	18.06	-9.5	15,908	-0.06%
2023/07/27	1	17.92	0	0.00	17.92	1	15,626	0.01%
2023/07/26	1.1	17.92	4	18.01	17.91	-2.9	15,393	-0.02%
2023/07/25	3.3	18.08	82.1	18.11	17.98	-78.8	15,259	-0.52%
2023/07/24	4	17.72	11.1	17.78	17.88	-7.1	14,764	-0.05%
2023/07/21	1	17.55	73	17.39	17.65	-72	14,599	-0.49%
2023/07/20	2.3	17.69	51	17.71	17.73	-48.7	14,612	-0.33%
2023/07/19	2.1	17.73	18.4	17.69	17.68	-16.3	14,575	-0.11%
2023/07/18	3	17.90	25	17.90	17.90	-22	14,455	-0.15%
2023/07/17	3.2	17.84	6	17.82	17.85	-2.8	14,178	-0.02%
2023/07/14	1	17.81	53.5	17.82	17.83	-52.5	13,975	-0.38%
2023/07/13	27.2	17.65	52.3	17.76	17.59	-25.1	13,456	-0.19%
2023/07/12	0	0.00	29	17.26	17.31	-29	12,792	-0.23%
2023/07/11	0	0.00	20	17.08	17.11	-20	12,509	-0.16%
2023/07/10	2.5	16.85	9	16.83	16.79	-6.5	12,464	-0.05%
2023/07/07	2.3	16.84	152.9	16.86	16.84	-150.6	12,416	-1.21%	大賣/鉅額交易
2023/07/06	6.7	17.09	2	16.95	16.93	4.7	12,291	0.04%
2023/07/05	5.3	17.28	8	17.23	17.22	-2.7	12,159	-0.02%
2023/07/04	4.2	17.22	69.3	17.27	17.30	-65.1	12,128	-0.54%
2023/07/03	0.1	16.96	115	17.10	17.08	-114.9	11,735	-0.98%	大賣/鉅額交易
2023/06/30	0.2	16.71	26.6	16.73	16.82	-26.4	11,574	-0.23%
2023/06/29	0.1	16.75	5	16.89	16.76	-4.9	11,565	-0.04%
2023/06/28	1	16.76	5	16.77	16.73	-4	11,475	-0.03%
2023/06/27	12.2	16.70	9.4	16.70	16.67	2.8	11,457	0.02%
2023/06/26	2.2	16.77	40	16.80	16.82	-37.8	11,363	-0.33%
2023/06/21	0	0.00	38	16.96	16.98	-38	11,469	-0.33%
2023/06/20	6.5	16.97	5	16.95	16.96	1.5	11,398	0.01%
2023/06/19	0	0.00	15	17.09	17.11	-15	11,412	-0.13%
2023/06/16	4.6	17.02	5	17.04	17.05	-0.4	11,176	0.00%
2023/06/15	10.5	17.07	687.5	17.09	17.11	-677	10,985	-6.16%	大賣/鉅額交易
2023/06/14	2.1	16.93	31	16.93	16.97	-28.9	10,657	-0.27%
2023/06/13	5	16.90	130.3	16.79	16.92	-125.3	10,349	-1.21%	大賣/鉅額交易
2023/06/12	0.3	16.44	16.1	16.50	16.51	-15.7	9,615	-0.16%
2023/06/09	2.1	16.30	19	16.35	16.37	-16.9	9,423	-0.18%
2023/06/08	3.6	16.22	1	16.28	16.17	2.6	9,368	0.03%
2023/06/07	0	0.00	18.9	16.32	16.38	-18.9	9,343	-0.20%
2023/06/06	4	16.15	35.8	16.15	16.15	-31.8	9,051	-0.35%
2023/06/05	1.5	16.16	1	16.16	16.13	0.5	9,032	0.01%
2023/06/02	3	16.18	8	16.21	16.18	-5	9,094	-0.05%
2023/06/01	0.2	15.99	7	15.97	16.01	-6.8	9,022	-0.08%
2023/05/31	4	16.10	12	16.14	16.13	-8	9,047	-0.09%
2023/05/30	9	16.16	36.5	16.15	16.18	-27.5	8,949	-0.31%
2023/05/29	1	16.14	49.2	16.12	16.12	-48.2	8,793	-0.55%
2023/05/26	5	15.89	80.9	15.86	15.91	-75.9	8,459	-0.90%
2023/05/25	2.2	15.46	25.1	15.44	15.50	-22.9	7,882	-0.29%
2023/05/24	0	0.00	1.1	15.23	15.25	-1.1	7,636	-0.01%
2023/05/23	3	15.28	22	15.26	15.27	-19	7,618	-0.25%
2023/05/22	0.7	15.29	0.1	15.32	15.24	0.6	7,626	0.01%
2023/05/19	0.1	15.22	44	15.26	15.28	-43.9	7,650	-0.57%
2023/05/18	0	0.00	142	15.20	15.20	-142	7,519	-1.89%	大賣/鉅額交易
2023/05/17	1	15.01	16.3	15.04	15.05	-15.3	7,458	-0.21%
2023/05/16	11	14.91	8	14.91	14.89	3	7,397	0.04%
2023/05/15	4.7	14.74	5.4	14.71	14.74	-0.7	7,419	-0.01%
2023/05/12	2.7	14.71	0	0.00	14.80	2.7	7,488	0.04%
2023/05/11	5.6	14.84	1	14.88	14.79	4.6	7,506	0.06%
2023/05/10	3.9	14.88	0	0.00	14.88	3.9	7,696	0.05%
2023/05/09	10.2	14.98	0.1	15.00	15.01	10.1	7,685	0.13%
2023/05/08	0	15.01	5.5	15.01	15.00	-5.5	7,741	-0.07%
2023/05/05	1.5	14.89	1	14.90	14.88	0.5	7,789	0.01%
2023/05/04	2.1	14.82	63	14.82	14.86	-60.9	7,939	-0.77%
2023/05/03	1.2	14.80	0	0.00	14.83	1.2	8,024	0.02%
2023/05/02	4	14.86	46	14.86	14.85	-42	8,105	-0.52%
2023/04/28	1.1	14.75	2.1	14.76	14.79	-1	8,332	-0.01%
2023/04/27	2.1	14.55	4	14.56	14.60	-1.9	8,397	-0.02%
2023/04/26	9.4	14.51	0.5	14.48	14.52	8.9	8,493	0.10%
2023/04/25	30.5	14.62	8	14.70	14.57	22.5	8,517	0.26%
2023/04/24	9.4	14.81	23.1	14.86	14.86	-13.7	8,363	-0.16%
2023/04/21	25.4	14.91	0.7	14.96	14.88	24.7	8,340	0.30%
2023/04/20	13.9	14.98	1	14.97	14.98	12.9	8,322	0.15%
2023/04/19	16	15.02	2	15.00	15.01	14	8,376	0.17%
2023/04/18	2.7	15.11	3.2	15.09	15.09	-0.5	8,312	-0.01%
2023/04/17	4.4	15.13	0	0.00	15.15	4.4	8,285	0.05%
2023/04/14	1	15.19	0.5	15.15	15.22	0.5	8,273	0.01%
2023/04/13	10.1	15.14	0	0.00	15.10	10.1	8,251	0.12%
2023/04/12	5.4	15.22	1	15.23	15.23	4.4	8,137	0.05%
2023/04/11	3	15.24	1	15.30	15.25	2	8,104	0.02%
2023/04/10	0.3	15.38	4	15.24	15.24	-3.7	8,171	-0.05%
2023/04/07	2.1	15.23	1	15.22	15.24	1.1	8,165	0.01%
2023/04/06	5.1	15.23	11	15.27	15.24	-5.9	8,107	-0.07%
2023/03/31	0	15.38	12	15.40	15.38	-12	8,098	-0.15%
2023/03/30	0.2	15.30	35	15.26	15.32	-34.8	8,008	-0.43%
2023/03/29	3.3	15.15	5	15.13	15.17	-1.7	7,945	-0.02%
2023/03/28	4.3	15.19	1	15.17	15.16	3.3	8,007	0.04%
2023/03/27	3.3	15.35	28	15.34	15.33	-24.7	7,964	-0.31%
2023/03/24	2	15.40	144.4	15.42	15.47	-142.4	8,071	-1.76%	大賣/鉅額交易
2023/03/23	2.2	15.23	20.2	15.29	15.34	-18	7,919	-0.23%
2023/03/22	1	15.21	31.1	15.23	15.24	-30.1	7,785	-0.39%
2023/03/21	1.1	14.95	17	15.01	15.01	-15.9	7,628	-0.21%
2023/03/20	2	14.95	0	0.00	14.91	2	7,611	0.03%
2023/03/17	0	0.00	28.4	14.93	14.97	-28.4	7,617	-0.37%
2023/03/16	8.9	14.74	15	14.75	14.74	-6.1	7,577	-0.08%
2023/03/15	0.2	14.86	1	14.84	14.77	-0.8	7,551	-0.01%
2023/03/14	18.4	14.76	0	0.00	14.75	18.4	7,566	0.24%
2023/03/13	12.3	14.81	3	14.92	14.93	9.3	7,571	0.12%
2023/03/10	14.7	14.91	12	14.89	14.87	2.7	7,480	0.04%
2023/03/09	52.2	15.20	32	15.17	15.13	20.2	7,573	0.27%
2023/03/08	9.3	15.12	1	15.15	15.15	8.3	7,596	0.11%
2023/03/07	2.3	15.23	34.2	15.23	15.25	-31.9	7,514	-0.42%
2023/03/06	3.6	15.14	20.2	15.12	15.12	-16.6	7,416	-0.22%
2023/03/03	3.5	14.93	4.1	14.97	14.92	-0.6	7,237	-0.01%
2023/03/02	6.1	14.87	0	0.00	14.90	6.1	7,254	0.08%
2023/03/01	8.4	14.63	47.1	14.82	14.93	-38.7	7,229	-0.53%
2023/02/24	2	14.82	54	14.91	14.70	-52	7,110	-0.73%
2023/02/23	1.1	14.83	24	14.81	14.84	-23	7,099	-0.32%
2023/02/22	5.5	14.60	12	14.61	14.61	-6.5	7,134	-0.09%
2023/02/21	2	14.80	0	0.00	14.81	2	7,183	0.03%
2023/02/20	5.5	14.76	0	0.00	14.76	5.5	7,433	0.07%
2023/02/17	9.3	14.71	0	0.00	14.74	9.3	7,692	0.12%
2023/02/16	1.2	14.80	14.2	14.83	14.86	-13	7,773	-0.17%
2023/02/15	6.8	14.75	5	14.74	14.71	1.8	8,110	0.02%
2023/02/14	0.1	14.95	3	14.97	14.97	-2.9	8,036	-0.04%
2023/02/13	2.5	14.86	1	14.83	14.87	1.5	8,117	0.02%
2023/02/10	8.8	14.96	2.3	14.97	14.97	6.4	8,122	0.08%
2023/02/09	8.4	14.94	1	14.94	14.96	7.4	8,128	0.09%
2023/02/08	1.3	14.93	15.1	14.95	14.94	-13.8	8,122	-0.17%
2023/02/07	6.2	14.64	7	14.67	14.66	-0.8	8,011	-0.01%
2023/02/06	5.2	14.75	204	14.75	14.70	-198.8	8,017	-2.48%	大賣/鉅額交易
2023/02/03	3.7	14.87	46.2	14.88	14.88	-42.5	8,007	-0.53%
2023/02/02	5.1	14.86	138.8	14.87	14.88	-133.7	7,940	-1.68%	大賣/鉅額交易
2023/02/01	3.9	14.62	3	14.62	14.64	0.9	7,786	0.01%
2023/01/31	11.5	14.60	7	14.66	14.53	4.5	7,746	0.06%
2023/01/30	1.2	14.63	3.3	14.65	14.67	-2.1	7,726	-0.03%
2023/01/17	7	14.41	63	14.43	14.41	-56	7,756	-0.72%
2023/01/16	5.1	14.45	21	14.48	14.40	-15.9	7,755	-0.20%
2023/01/13	2.9	14.40	9	14.55	14.34	-6.1	7,786	-0.08%
2023/01/12	5.2	14.33	7	14.31	14.30	-1.8	7,868	-0.02%
2023/01/11	1	14.35	11	14.33	14.34	-10	7,960	-0.13%
2023/01/10	1.2	14.29	22.1	14.30	14.33	-20.9	8,051	-0.26%
2023/01/09	2	14.15	17.2	14.18	14.23	-15.2	8,198	-0.19%
2023/01/06	0.1	13.76	10	13.80	13.83	-9.9	8,176	-0.12%
2023/01/05	4.6	13.68	0	0.00	13.66	4.6	8,299	0.06%
2023/01/04	4.1	13.66	2	13.63	13.65	2.1	8,366	0.03%
2023/01/03	2.1	13.44	1.5	13.47	13.67	0.6	8,789	0.01%
2022/12/30	1	13.59	0	0.00	13.55	1	8,881	0.01%
2022/12/29	2.2	13.40	40	13.40	13.48	-37.8	8,962	-0.42%
2022/12/28	6.6	13.51	0.2	13.53	13.50	6.4	9,133	0.07%
2022/12/27	3.2	13.81	1.7	13.79	13.74	1.5	9,196	0.02%
2022/12/26	2.2	13.67	0	0.00	13.68	2.2	9,320	0.02%
2022/12/23	1.3	13.62	18	13.67	13.67	-16.7	9,553	-0.17%
2022/12/22	10	13.85	1	13.85	13.85	9	9,785	0.09%
2022/12/21	50.1	13.74	1	13.75	13.69	49.1	10,201	0.48%
2022/12/20	11.8	13.86	3	13.70	13.68	8.8	10,374	0.08%
2022/12/19	7.1	13.95	10	13.97	13.96	-2.9	10,768	-0.03%
2022/12/16	13.3	13.98	10	13.98	14.03	3.3	11,049	0.03%
2022/12/15	8.6	14.25	0	0.00	14.26	8.6	11,061	0.08%
2022/12/14	3	14.30	21	14.31	14.33	-18	11,089	-0.16%
2022/12/13	8.2	14.20	0	0.00	14.14	8.2	11,110	0.07%
2022/12/12	28.2	14.17	17	14.11	14.18	11.2	11,188	0.10%
2022/12/09	1.2	14.32	13	14.29	14.29	-11.9	11,365	-0.10%
2022/12/08	15.3	14.11	4	14.10	14.10	11.3	11,352	0.10%
2022/12/07	12.6	14.28	28	14.36	14.25	-15.4	11,458	-0.13%
2022/12/06	11.7	14.53	2	14.60	14.42	9.7	11,445	0.09%
2022/12/05	1.3	14.76	47	14.72	14.69	-45.7	11,618	-0.39%
2022/12/02	0.2	14.68	68	14.64	14.67	-67.8	11,739	-0.58%
2022/12/01	2.1	14.67	20.2	14.67	14.69	-18.1	11,906	-0.15%
2022/11/30	1	14.40	3	14.41	14.45	-2	11,773	-0.02%
2022/11/29	4.3	14.21	62	14.20	14.29	-57.7	11,888	-0.49%
2022/11/28	10.2	14.27	2	14.27	14.24	8.2	12,067	0.07%
2022/11/25	8.3	14.51	4	14.47	14.49	4.3	12,322	0.03%
2022/11/24	1	14.53	40.2	14.46	14.53	-39.2	12,330	-0.32%
2022/11/23	3	14.37	7.1	14.39	14.34	-4.1	12,294	-0.03%
2022/11/22	2	14.23	6	14.31	14.32	-4	12,550	-0.03%
2022/11/21	8.7	14.28	2.8	14.32	14.26	5.8	12,575	0.05%
2022/11/18	12	14.41	1.1	14.58	14.34	10.9	12,568	0.09%
2022/11/17	5.1	14.31	4	14.39	14.40	1.1	12,549	0.01%
2022/11/16	10.1	14.34	39	14.34	14.36	-28.9	12,512	-0.23%
2022/11/15	11.3	14.25	34.8	14.28	14.33	-23.5	12,365	-0.19%
2022/11/14	7	13.86	2.1	13.88	13.86	4.8	12,084	0.04%
2022/11/11	19.1	13.76	35.5	13.76	13.74	-16.4	12,025	-0.14%
2022/11/10	1.7	13.15	25	13.17	13.15	-23.3	11,709	-0.20%
2022/11/09	0.2	13.21	16.4	13.21	13.23	-16.2	11,775	-0.14%
2022/11/08	18.1	12.88	1.1	12.90	12.84	17	11,803	0.14%
2022/11/07	1.4	12.76	1.1	12.75	12.76	0.3	11,873	0.00%
2022/11/04	4	12.54	0	0.00	12.58	4	11,880	0.03%
2022/11/03	3.1	12.52	0	0.00	12.56	3.1	11,927	0.03%
2022/11/02	4.1	12.60	8	12.64	12.66	-3.9	11,923	-0.03%
2022/11/01	14	12.57	0	0.00	12.57	14	11,987	0.12%
2022/10/31	6	12.53	0	0.00	12.52	6	12,101	0.05%
2022/10/28	5	12.33	0	0.00	12.30	5	12,211	0.04%
2022/10/27	1.1	12.48	5	12.46	12.46	-3.9	12,256	-0.03%
2022/10/26	1.2	12.28	4	12.30	12.29	-2.8	12,369	-0.02%
2022/10/25	59.8	12.32	3	12.45	12.25	56.8	12,355	0.46%
2022/10/24	5.1	12.54	2	12.64	12.52	3.1	12,126	0.03%
2022/10/21	5.2	12.53	0	0.00	12.45	5.2	12,116	0.04%
2022/10/20	15.9	12.41	0	0.00	12.52	15.9	12,047	0.13%
2022/10/19	6.6	12.67	7	12.65	12.60	-0.4	11,973	0.00%
2022/10/18	3.1	12.71	2	12.70	12.74	1.1	11,909	0.01%
2022/10/17	5.6	12.60	1	12.60	12.65	4.6	11,937	0.04%
2022/10/14	0	0.00	2.1	12.85	12.82	-2.1	11,853	-0.02%
2022/10/13	5.5	12.51	0	0.00	12.42	5.5	11,930	0.05%
2022/10/12	4.3	12.49	5	12.55	12.53	-0.7	11,846	-0.01%
2022/10/11	47	12.59	1	12.58	12.56	46	11,820	0.39%
2022/10/07	2.3	13.20	0	0.00	13.18	2.3	11,523	0.02%
2022/10/06	2.1	13.36	37	13.38	13.39	-34.9	11,478	-0.30%
2022/10/05	7.2	13.30	6.3	13.31	13.32	0.9	11,712	0.01%
2022/10/04	0	0.00	4.1	12.91	12.98	-4.1	11,704	-0.03%
2022/10/03	14.8	12.60	1	12.60	12.60	13.8	11,642	0.12%
2022/09/30	56.3	12.60	0	0.00	12.74	56.3	11,687	0.48%
2022/09/29	9.9	12.93	0	0.00	12.82	9.9	11,704	0.08%
2022/09/28	48.5	13.03	18	12.91	12.85	30.5	11,624	0.26%
2022/09/27	12.4	13.20	21	13.20	13.20	-8.6	11,473	-0.07%
2022/09/26	54.7	13.26	0	0.00	13.17	54.7	11,739	0.47%
2022/09/23	77.5	13.53	27	13.54	13.52	50.5	11,915	0.42%
2022/09/22	31.6	13.57	17.1	13.65	13.65	14.5	11,970	0.12%
2022/09/21	13.6	13.84	16	13.87	13.82	-2.4	11,918	-0.02%
2022/09/20	4.1	13.88	1	13.87	13.96	3.1	11,897	0.03%
2022/09/19	5.8	13.88	3.8	13.84	13.84	1.9	12,012	0.02%
2022/09/16	18.1	13.90	24	13.91	13.89	-5.9	12,038	-0.05%
2022/09/15	0.9	14.13	0	0.00	14.07	0.9	12,342	0.01%
2022/09/14	7	13.97	2	13.95	14.04	5	12,704	0.04%
2022/09/13	5	14.33	0	0.00	14.28	5	12,659	0.04%
2022/09/12	54	14.20	1	14.23	14.19	53	12,903	0.41%
2022/09/08	7.1	13.86	0	0.00	13.95	7.1	13,206	0.05%
2022/09/07	43.3	13.80	12	13.82	13.81	31.3	13,163	0.24%
2022/09/06	4	14.03	6	14.06	14.03	-2	13,093	-0.02%
2022/09/05	6.7	14.01	0.6	14.06	14.03	6.1	13,137	0.05%
2022/09/02	10.5	14.08	3	14.07	14.03	7.5	13,245	0.06%
2022/09/01	53.7	14.18	2	14.19	14.16	51.7	13,100	0.39%
2022/08/31	3.1	14.31	4	14.43	14.49	-0.9	12,834	-0.01%
2022/08/30	2.1	14.40	5	14.41	14.38	-2.9	12,871	-0.02%
2022/08/29	37.2	14.27	0	0.00	14.28	37.2	12,919	0.29%
2022/08/26	2	14.72	7	14.72	14.67	-5	12,749	-0.04%
2022/08/25	0.4	14.60	2.2	14.55	14.61	-1.8	12,759	-0.01%
2022/08/24	79.1	14.54	81	14.47	14.50	-1.9	12,919	-0.01%
2022/08/23	16.1	14.56	0	0.00	14.54	16.1	13,028	0.12%
2022/08/22	20.7	14.76	1	14.73	14.72	19.7	13,138	0.15%
2022/08/19	1	14.94	17	14.95	14.92	-16	13,147	-0.12%
2022/08/18	43.1	14.86	0	0.00	14.90	43.1	13,211	0.33%
2022/08/17	13	14.93	5	14.95	14.98	8	13,218	0.06%
2022/08/16	37.1	15.00	41.1	14.98	14.98	-4.1	13,274	-0.03%
2022/08/15	4.7	15.17	44.2	15.19	15.22	-39.5	13,249	-0.30%
2022/08/12	18	15.08	12.3	15.03	15.06	5.8	13,173	0.04%
2022/08/11	3.1	14.95	16	14.96	14.96	-12.9	13,265	-0.10%
2022/08/10	16.2	14.74	26	14.72	14.72	-9.8	13,347	-0.07%
2022/08/09	7.1	14.79	18.1	14.89	14.86	-11	13,365	-0.08%
2022/08/08	35.1	14.84	57	14.83	14.85	-21.9	13,472	-0.16%
2022/08/05	12.2	14.90	11.2	14.79	14.90	1	13,577	0.01%
2022/08/04	17	14.51	48.1	14.57	14.55	-31.1	13,782	-0.23%
2022/08/03	7.2	14.40	41	14.48	14.51	-33.8	13,767	-0.25%
2022/08/02	62.3	14.39	0.1	14.42	14.43	62.2	14,030	0.44%
2022/08/01	16	14.63	7	14.67	14.66	9	14,102	0.06%
2022/07/29	3	14.71	6	14.70	14.68	-3	14,264	-0.02%
2022/07/28	6.2	14.69	84	14.61	14.59	-77.8	14,348	-0.54%
2022/07/27	43.1	14.41	29.5	14.46	14.56	13.6	14,332	0.09%
2022/07/26	78.2	14.45	7	14.44	14.46	71.2	14,410	0.49%
2022/07/25	14.7	14.58	9	14.59	14.63	5.7	14,536	0.04%
2022/07/22	48.2	14.76	9.1	14.71	14.68	39.1	14,811	0.26%
2022/07/21	5	14.53	11.1	14.61	14.70	-6.1	15,551	-0.04%
2022/07/20	5.3	14.49	15	14.51	14.39	-9.7	15,668	-0.06%
2022/07/19	15.2	14.26	5	14.31	14.27	10.2	16,185	0.06%
2022/07/18	2	14.31	17	14.31	14.31	-15	16,688	-0.09%
2022/07/15	5	14.14	12.1	14.13	14.21	-7.1	16,789	-0.04%
2022/07/14	46.1	13.89	19.1	13.98	13.96	27	16,882	0.16%
2022/07/13	53	13.87	29.1	13.88	13.85	23.9	17,012	0.14%
2022/07/12	31.4	13.51	0	0.00	13.48	31.4	17,008	0.18%
2022/07/11	11.2	13.87	15	13.90	13.80	-3.8	17,665	-0.02%
2022/07/08	4.5	13.92	36	13.93	13.90	-31.5	17,839	-0.18%
2022/07/07	2.3	13.44	30.1	13.68	13.74	-27.8	18,003	-0.15%
2022/07/06	77.6	13.40	48	13.25	13.24	29.6	18,312	0.16%
2022/07/05	37.4	13.44	9	13.56	13.56	28.4	19,491	0.15%
2022/07/04	293.9	13.50	239	13.48	13.45	54.9	20,239	0.27%	大買/大賣/
2022/07/01	160.2	13.84	183	13.68	13.58	-22.8	20,803	-0.11%	大買/大賣/
2022/06/30	105.5	14.14	70.1	14.12	14.09	35.4	20,734	0.17%	大買/
2022/06/29	12.1	14.45	1	14.48	14.45	11.1	20,720	0.05%
2022/06/28	32.4	14.58	4	14.74	14.57	28.4	20,721	0.14%
2022/06/27	21.2	14.75	42	14.77	14.73	-20.8	20,805	-0.10%
2022/06/24	6.5	14.56	10.4	14.56	14.45	-4	20,899	-0.02%
2022/06/23	209.6	14.44	53	14.47	14.40	156.6	21,038	0.74%	大買/鉅額交易
2022/06/22	105.2	14.76	12	14.69	14.69	93.2	20,678	0.45%	大買/
2022/06/21	3.1	14.92	22	14.96	15.09	-18.9	20,474	-0.09%
2022/06/20	23.1	14.81	2	14.78	14.76	21.1	20,491	0.10%
2022/06/17	69.7	14.88	5.2	14.89	14.90	64.5	20,332	0.32%
2022/06/16	8.5	15.29	11	15.45	15.13	-2.5	19,957	-0.01%
2022/06/15	88.4	15.31	63	15.30	15.25	25.4	20,037	0.13%
2022/06/14	32.8	15.23	66	15.29	15.36	-33.2	20,322	-0.16%
2022/06/13	28.5	15.43	1	15.42	15.40	27.5	20,776	0.13%
2022/06/10	10.4	15.77	4	15.85	15.86	6.4	21,667	0.03%
2022/06/09	0.5	15.93	25	15.94	15.94	-24.5	22,024	-0.11%
2022/06/08	0	0.00	14	15.96	15.92	-14	22,281	-0.06%
2022/06/07	97.5	15.78	21	15.79	15.74	76.5	22,477	0.34%
2022/06/06	4.2	15.76	19.2	15.92	15.93	-15	22,863	-0.07%
2022/06/02	33.5	15.85	0	0.00	15.80	33.5	24,122	0.14%
2022/06/01	4.4	16.02	17	16.02	15.96	-12.6	25,330	-0.05%
2022/05/31	2	15.78	79	15.85	15.95	-77	25,536	-0.30%
2022/05/30	7.5	15.69	46	15.72	15.77	-38.5	25,459	-0.15%
2022/05/27	12	15.36	9	15.39	15.42	3	25,444	0.01%
2022/05/26	123.1	15.26	83	15.16	15.13	40.1	25,554	0.16%	大買/
2022/05/25	1.1	15.20	24	15.29	15.32	-22.9	25,883	-0.09%
2022/05/24	42.2	15.28	5	15.29	15.15	37.2	26,567	0.14%
2022/05/23	37.2	15.39	36	15.45	15.41	1.2	26,587	0.00%
2022/05/20	3.8	15.43	10.4	15.44	15.45	-6.6	27,101	-0.02%
2022/05/19	16.3	15.24	1	15.29	15.32	15.3	27,147	0.06%
2022/05/18	3.1	15.51	4	15.52	15.51	-0.9	27,084	0.00%
2022/05/17	3.5	15.36	10	15.31	15.37	-6.5	27,107	-0.02%
2022/05/16	8.2	15.29	19	15.22	15.18	-10.8	27,197	-0.04%
2022/05/13	3.1	15.04	9.4	15.07	15.11	-6.3	27,422	-0.02%
2022/05/12	51.4	15.00	34	14.96	14.92	17.4	27,802	0.06%
2022/05/11	17.1	15.15	9	15.14	15.12	8.1	27,620	0.03%
2022/05/10	67.5	14.98	34	14.97	15.08	33.5	27,643	0.12%
2022/05/09	83.4	15.09	26	15.10	15.07	57.4	27,519	0.21%
2022/05/06	36.9	15.20	19	15.25	15.28	17.9	27,527	0.07%
2022/05/05	2.6	15.59	29	15.58	15.57	-26.4	27,728	-0.10%
2022/05/04	12.3	15.39	8	15.37	15.36	4.3	28,009	0.02%
2022/05/03	22.3	15.30	5	15.30	15.33	17.3	28,510	0.06%
2022/04/29	10	15.46	4.5	15.46	15.40	5.5	28,744	0.02%
2022/04/28	112.5	15.13	7	15.25	15.23	105.5	29,240	0.36%	大買/鉅額交易
2022/04/27	256.1	15.00	78	15.08	15.09	178.1	29,309	0.61%	大買/鉅額交易
2022/04/26	166.8	15.31	16	15.36	15.31	150.8	28,911	0.52%	大買/鉅額交易
2022/04/25	158.7	15.33	12	15.35	15.33	146.7	29,443	0.50%	大買/鉅額交易
2022/04/22	80.4	15.66	4	15.69	15.71	76.4	29,162	0.26%
2022/04/21	9.5	15.93	2	16.00	15.90	7.5	29,114	0.03%
2022/04/20	12.9	15.79	3	15.81	15.82	9.9	29,187	0.03%
2022/04/19	26.3	15.78	24	15.79	15.70	2.3	29,134	0.01%
2022/04/18	86.6	15.63	27	15.69	15.65	59.6	29,234	0.20%
2022/04/15	119.2	15.74	1	15.71	15.68	118.2	29,229	0.40%	大買/鉅額交易
2022/04/14	36.6	16.02	1	16.05	16.03	35.6	28,961	0.12%
2022/04/13	65	16.01	213	15.92	16.04	-148	29,199	-0.51%	大賣/鉅額交易
2022/04/12	98.7	15.71	35	15.71	15.70	63.7	29,207	0.22%
2022/04/11	310.3	15.80	12.3	15.74	15.69	298	28,947	1.03%	大買/鉅額交易
2022/04/08	341.7	16.05	128	16.05	16.04	213.7	27,781	0.77%	大買/大賣/鉅額交易
2022/04/07	182.2	16.21	10	16.14	16.11	172.2	26,888	0.64%	大買/鉅額交易
2022/04/06	97.9	16.39	1	16.37	16.41	96.9	26,149	0.37%
2022/04/01	50	16.60	2	16.58	16.64	48	25,797	0.19%
2022/03/31	26.3	16.83	4.1	16.87	16.81	22.2	25,776	0.09%
2022/03/30	16	16.87	49.6	16.87	16.88	-33.6	25,933	-0.13%
2022/03/29	86.6	16.72	5	16.78	16.73	81.6	26,083	0.31%
2022/03/28	74.6	16.68	18	16.75	16.78	56.6	25,972	0.22%
2022/03/25	6.9	16.96	36	16.98	16.98	-29.2	25,883	-0.11%
2022/03/24	28.1	16.86	17	16.96	16.95	11.1	25,834	0.04%
2022/03/23	9.1	16.96	174	16.97	16.95	-164.9	25,715	-0.64%	大賣/鉅額交易
2022/03/22	17.2	16.78	2	16.80	16.80	15.2	25,757	0.06%
2022/03/21	19.1	16.88	63	16.89	16.83	-43.9	25,675	-0.17%
2022/03/18	18.2	16.69	112	16.69	16.73	-93.9	25,632	-0.37%	大賣/
2022/03/17	16	16.65	23	16.65	16.78	-7	25,491	-0.03%
2022/03/16	486.4	16.11	29	16.14	16.15	457.4	25,130	1.82%	大買/鉅額交易
2022/03/15	178.4	16.18	53	16.14	16.11	125.4	24,577	0.51%	大買/鉅額交易
2022/03/14	118.4	16.57	80	16.50	16.50	38.4	23,695	0.16%	大買/
2022/03/11	49.1	16.72	2	16.76	16.68	47.1	23,398	0.20%
2022/03/10	24.5	16.85	36.3	16.90	16.90	-11.7	23,247	-0.05%
2022/03/09	155.5	16.35	182	16.44	16.42	-26.5	23,071	-0.11%	大買/大賣/
2022/03/08	428.3	16.42	242	16.24	16.22	186.3	22,900	0.81%	大買/大賣/鉅額交易
2022/03/07	416.6	16.79	198.1	16.80	16.75	218.5	21,843	1.00%	大買/大賣/鉅額交易
2022/03/04	58.6	17.25	34	17.23	17.22	24.6	20,768	0.12%
2022/03/03	11.2	17.48	8	17.49	17.45	3.2	20,607	0.02%
2022/03/02	52.6	17.41	2	17.41	17.42	50.6	20,814	0.24%
2022/03/01	14.1	17.51	1	17.57	17.53	13.1	20,657	0.06%
2022/02/25	201.5	17.25	124.2	17.29	17.23	77.3	20,648	0.37%	大買/大賣/
2022/02/24	125.2	17.36	5	17.28	17.24	120.2	20,455	0.59%	大買/鉅額交易
2022/02/23	15.5	17.61	8	17.66	17.71	7.5	19,855	0.04%
2022/02/22	90.3	17.59	0	0.00	17.62	90.3	20,062	0.45%
2022/02/21	47.6	17.76	0	0.00	17.85	47.6	19,793	0.24%
2022/02/18	27.1	17.80	0	0.00	17.87	27.1	19,934	0.14%
2022/02/17	4	17.92	17	17.92	17.90	-13	20,115	-0.06%
2022/02/16	16	17.90	16.1	17.90	17.91	-0.1	20,429	0.00%
2022/02/15	152.6	17.70	4	17.74	17.63	148.6	20,841	0.71%	大買/鉅額交易
2022/02/14	101.2	17.66	6	17.65	17.65	95.2	20,557	0.46%	大買/
2022/02/11	3.3	18.02	5	18.04	18.06	-1.7	20,227	-0.01%
2022/02/10	15.9	18.05	11.3	18.04	18.12	4.6	20,784	0.02%
2022/02/09	13.6	17.82	137.1	17.85	17.95	-123.5	20,838	-0.59%	大賣/鉅額交易
2022/02/08	32.7	17.77	227	17.79	17.79	-194.3	21,179	-0.92%	大賣/鉅額交易
2022/02/07	506.7	17.64	225	17.67	17.67	281.7	21,046	1.34%	大買/大賣/鉅額交易
2022/01/26	199.6	17.76	64	17.70	17.69	135.6	20,705	0.65%	大買/鉅額交易
2022/01/25	93	17.81	54.1	17.77	17.81	38.9	20,540	0.19%
2022/01/24	40	17.77	81.8	17.98	18.05	-41.8	20,119	-0.21%
2022/01/21	104.7	17.89	47	17.88	17.84	57.7	19,919	0.29%	大買/
2022/01/20	48.4	18.14	4.1	18.21	18.17	44.3	19,337	0.23%
2022/01/19	39.8	18.24	26	18.30	18.20	13.8	19,241	0.07%
2022/01/18	63.5	18.55	2	18.60	18.42	61.5	19,116	0.32%
2022/01/17	42.7	18.99	237	18.99	19.06	-194.3	18,411	-1.06%	大賣/鉅額交易
2022/01/14	190.2	18.74	264.2	18.76	18.78	-74	18,099	-0.41%	大買/大賣/
2022/01/13	22.8	18.85	50	18.87	18.88	-27.2	17,753	-0.15%
2022/01/12	173.1	18.78	17	18.78	18.80	156.1	17,639	0.88%	大買/鉅額交易
2022/01/11	136	18.72	89	18.71	18.75	47	17,639	0.27%	大買/
2022/01/10	80.9	18.71	60.5	18.78	18.83	20.4	17,562	0.12%
2022/01/07	323.5	18.88	2	18.85	18.83	321.5	17,563	1.83%	大買/鉅額交易
2022/01/06	159.9	19.01	1	19.01	19.01	158.9	17,197	0.92%	大買/鉅額交易
2022/01/05	7.6	19.31	39	19.34	19.32	-31.4	17,072	-0.18%
2022/01/04	8.1	19.21	66.1	19.22	19.26	-58	17,069	-0.34%
2022/01/03	7	18.98	25.1	19.01	18.97	-18.1	16,901	-0.11%
2021/12/30	7.1	18.95	15.1	19.01	18.99	-8	16,969	-0.05%
2021/12/29	5.2	19.03	40.2	19.02	19.02	-35	17,228	-0.20%
2021/12/28	5	18.92	55.2	18.96	18.96	-50.2	17,563	-0.29%
2021/12/27	44.1	18.80	33.1	18.77	18.80	11	17,709	0.06%
2021/12/24	1.1	18.64	38.1	18.63	18.60	-37	18,427	-0.20%
2021/12/23	2	18.54	75.2	18.54	18.54	-73.2	18,563	-0.39%
2021/12/22	2	18.41	20.1	18.41	18.43	-18.1	19,112	-0.09%
2021/12/21	0	0.00	38	18.37	18.36	-38	19,086	-0.20%
2021/12/20	93.1	18.13	0	0.00	18.15	93.1	19,044	0.49%
2021/12/17	33	18.30	8.1	18.31	18.31	25	18,973	0.13%
2021/12/16	2	18.30	11.1	18.33	18.37	-9.1	18,968	-0.05%
2021/12/15	2.9	18.13	12	18.13	18.12	-9.1	19,418	-0.05%
2021/12/14	10.2	18.10	0.2	18.17	18.10	10	19,484	0.05%
2021/12/13	1	18.35	10	18.33	18.29	-9	19,581	-0.05%
2021/12/10	0.7	18.30	2	18.28	18.33	-1.3	19,635	-0.01%
2021/12/09	5	18.34	5.1	18.40	18.34	-0.1	19,655	0.00%
2021/12/08	3	18.40	28.3	18.47	18.39	-25.3	19,708	-0.13%
2021/12/07	15	18.18	3	18.23	18.28	12	19,621	0.06%
2021/12/06	7.6	18.25	11	18.34	18.31	-3.4	19,626	-0.02%
2021/12/03	2	18.31	3	18.30	18.34	-1	19,826	-0.01%
2021/12/02	1	18.20	22.1	18.32	18.35	-21.1	19,893	-0.11%
2021/12/01	0	0.00	16.1	18.13	18.23	-16.1	20,062	-0.08%
2021/11/30	0	0.00	16	18.10	17.95	-16	20,299	-0.08%
2021/11/29	23	17.84	15	17.78	17.83	8	20,539	0.04%
2021/11/26	33.4	17.84	6	17.90	17.79	27.4	20,726	0.13%
2021/11/25	4	18.10	9	18.10	18.09	-5.1	20,586	-0.02%
2021/11/24	18.5	18.06	14	18.12	18.06	4.5	20,669	0.02%
2021/11/23	8	18.16	13.3	18.21	18.16	-5.3	20,564	-0.03%
2021/11/22	2.1	18.43	16.2	18.44	18.40	-14.1	20,589	-0.07%
2021/11/19	5	18.45	111.4	18.47	18.45	-106.4	20,531	-0.52%	大賣/鉅額交易
2021/11/18	3	18.31	18.6	18.33	18.37	-15.6	20,303	-0.08%
2021/11/17	4.3	18.29	21.1	18.29	18.26	-16.8	20,162	-0.08%
2021/11/16	7	18.20	39.9	18.22	18.20	-32.9	20,258	-0.16%
2021/11/15	18.8	18.18	46.3	18.20	18.16	-27.5	20,710	-0.13%
2021/11/12	14.4	18.05	108	18.02	18.00	-93.6	20,758	-0.45%	大賣/
2021/11/11	19.3	17.79	21.6	17.83	17.83	-2.3	20,945	-0.01%
2021/11/10	5.9	17.94	29.1	17.94	17.98	-23.2	21,660	-0.11%
2021/11/09	8	17.98	63.3	17.99	17.95	-55.3	22,138	-0.25%
2021/11/08	1.1	17.74	25.1	17.74	17.76	-24	21,613	-0.11%
2021/11/05	6.6	17.54	46.6	17.59	17.65	-40	21,842	-0.18%
2021/11/04	5	17.43	2	17.47	17.39	3	21,743	0.01%
2021/11/03	0	0.00	12	17.41	17.39	-12	21,786	-0.06%
2021/11/02	4	17.43	7.1	17.47	17.38	-3.1	21,882	-0.01%
2021/11/01	2	17.36	25.2	17.35	17.35	-23.2	22,013	-0.11%
2021/10/29	23.2	17.26	16	17.25	17.25	7.2	22,273	0.03%
2021/10/28	2.9	17.33	7	17.38	17.36	-4.1	22,322	-0.02%
2021/10/27	2.2	17.36	12.1	17.37	17.40	-9.9	22,401	-0.04%
2021/10/26	3	17.31	6.1	17.29	17.29	-3.1	22,185	-0.01%
2021/10/25	3.2	17.04	138	16.96	17.11	-134.8	21,938	-0.61%	大賣/鉅額交易
2021/10/22	1	17.01	5.1	17.07	17.09	-4.1	22,165	-0.02%
2021/10/21	38.2	17.18	5.1	17.17	17.02	33.1	22,176	0.15%
2021/10/20	110.9	17.15	32	17.14	17.10	78.9	22,079	0.36%	大買/
2021/10/19	17	17.04	6	17.09	17.10	11	22,052	0.05%
2021/10/18	1	16.97	20	16.97	16.87	-19	22,080	-0.09%
2021/10/15	4.2	16.91	45.1	16.89	17.00	-40.9	22,038	-0.19%
2021/10/14	11.3	16.64	74	16.56	16.56	-62.7	21,948	-0.29%
2021/10/13	89.7	16.60	3	16.70	16.53	86.7	21,982	0.39%
2021/10/12	39.6	16.72	0	0.00	16.72	39.6	21,838	0.18%
2021/10/08	18	17.00	2.5	17.11	16.97	15.6	21,957	0.07%
2021/10/07	4	17.01	24.1	16.99	17.04	-20.1	22,440	-0.09%
2021/10/06	110.3	16.64	0	0.00	16.64	110.3	22,760	0.48%	大買/鉅額交易
2021/10/05	60.5	16.50	4	16.56	16.64	56.5	22,988	0.25%
2021/10/04	74.9	16.76	11	16.77	16.67	63.9	22,554	0.28%
2021/10/01	94	16.83	22	16.78	16.81	72	22,393	0.32%
2021/09/30	28.7	17.02	2	17.13	17.13	26.7	21,602	0.12%
2021/09/29	69.6	17.14	5	17.14	17.15	64.6	21,437	0.30%
2021/09/28	12.4	17.46	2	17.47	17.49	10.4	21,207	0.05%
2021/09/27	4.1	17.57	4	17.58	17.60	0.1	21,287	0.00%
2021/09/24	0	0.00	7.1	17.55	17.55	-7.1	21,310	-0.03%
2021/09/23	17	17.42	7	17.44	17.44	10	21,757	0.05%
2021/09/22	58.8	17.24	7	17.26	17.32	51.8	22,061	0.23%
2021/09/17	8	17.59	10	17.57	17.64	-2	21,532	-0.01%
2021/09/16	19.3	17.50	2	17.60	17.52	17.3	21,742	0.08%
2021/09/15	12.4	17.66	1	17.63	17.59	11.4	21,670	0.05%
2021/09/14	0	0.00	17	17.70	17.70	-17	21,868	-0.08%
2021/09/13	11	17.63	1	17.62	17.63	10	22,074	0.05%
2021/09/10	2.2	17.67	38	17.70	17.73	-35.8	22,458	-0.16%
2021/09/09	3.1	17.47	4	17.43	17.54	-0.9	22,477	0.00%
2021/09/08	8.2	17.55	76.5	17.56	17.53	-68.3	22,527	-0.30%
2021/09/07	23.2	17.74	32.2	17.79	17.75	-9	22,347	-0.04%
2021/09/06	4.6	17.93	67	17.94	17.89	-62.4	22,432	-0.28%
2021/09/03	1	17.75	41	17.86	17.91	-40	22,256	-0.18%
2021/09/02	3.1	17.69	25	17.86	17.67	-21.9	22,145	-0.10%
2021/09/01	12.1	17.65	53	17.69	17.76	-40.9	21,852	-0.19%
2021/08/31	15.3	17.34	0	0.00	17.55	15.3	21,609	0.07%
2021/08/30	26.5	17.42	7	17.41	17.47	19.5	21,793	0.09%
2021/08/27	2	17.22	1	17.36	17.32	1	21,880	0.00%
2021/08/26	5.2	17.24	0	0.00	17.22	5.2	22,094	0.02%
2021/08/25	43.4	17.17	2	17.22	17.20	41.4	22,174	0.19%
2021/08/24	10.2	17.08	1	17.06	17.06	9.2	22,432	0.04%
2021/08/23	12.2	16.91	43	16.99	17.03	-30.8	23,019	-0.13%
2021/08/20	51.8	16.56	0	0.00	16.57	51.8	23,224	0.22%
2021/08/19	65.2	16.70	6.9	16.73	16.63	58.3	23,161	0.25%
2021/08/18	47.2	16.78	10	16.89	17.02	37.2	22,591	0.16%
2021/08/17	99.3	16.99	0	0.00	16.95	99.3	22,622	0.44%
2021/08/16	111.8	17.59	6	17.60	17.58	105.8	22,120	0.48%	大買/鉅額交易
2021/08/13	61.3	17.82	5	17.82	17.77	56.3	21,684	0.26%
2021/08/12	50	17.99	6	18.00	17.97	44	21,271	0.21%
2021/08/11	47.9	17.96	18	17.97	17.97	29.9	21,493	0.14%
2021/08/10	34.3	18.13	12	18.08	18.08	22.3	21,854	0.10%
2021/08/09	5	18.20	3	18.24	18.19	2	22,606	0.01%
2021/08/06	3.2	18.29	4.1	18.31	18.32	-0.9	23,340	0.00%
2021/08/05	12.8	18.36	76.2	18.38	18.42	-63.4	24,703	-0.26%
2021/08/04	4	18.25	35	18.25	18.26	-31	26,878	-0.12%
2021/08/03	10	18.07	55	18.08	18.11	-45	27,787	-0.16%
2021/08/02	4	18.02	28	17.99	18.03	-24	28,229	-0.09%
2021/07/30	31.1	17.86	0	0.00	17.83	31.1	28,625	0.11%
2021/07/29	12.1	17.81	27.1	17.86	17.92	-15	29,056	-0.05%
2021/07/28	39.4	17.57	0	0.00	17.63	39.4	29,856	0.13%
2021/07/27	3	17.95	24	17.95	17.92	-21	30,755	-0.07%
2021/07/26	10.3	17.89	3	17.84	17.84	7.3	31,732	0.02%
2021/07/23	9.8	17.96	20	18.05	17.93	-10.2	32,699	-0.03%
2021/07/22	6.1	18.04	37	17.99	17.98	-30.9	32,941	-0.09%
2021/07/21	32.5	17.89	29	17.83	17.78	3.5	33,388	0.01%
2021/07/20	19.5	17.88	2	17.88	17.84	17.5	34,570	0.05%
2021/07/19	22	17.99	13	17.97	17.99	9	35,369	0.03%
2021/07/16	22.4	18.11	11	18.16	18.21	11.4	35,712	0.03%
2021/07/15	15.3	18.32	144.4	18.33	18.35	-129.1	35,881	-0.36%	大賣/鉅額交易
2021/07/14	8	18.21	22.7	18.22	18.21	-14.7	35,831	-0.04%
2021/07/13	6.1	18.18	116.1	18.20	18.15	-110	35,605	-0.31%	大賣/鉅額交易
2021/07/12	9.8	18.01	48.4	18.02	18.02	-38.6	35,526	-0.11%
2021/07/09	45.8	17.77	18	17.78	17.79	27.8	35,343	0.08%
2021/07/08	5	17.94	38	17.95	17.97	-33	36,069	-0.09%
2021/07/07	5	17.90	20.1	17.94	17.93	-15.1	36,338	-0.04%
2021/07/06	3.3	17.99	20	17.99	17.92	-16.7	36,675	-0.05%
2021/07/05	6	17.94	152	17.96	17.98	-146	37,057	-0.39%	大賣/鉅額交易
2021/07/02	8	17.67	46	17.71	17.70	-38	37,477	-0.10%
2021/07/01	26.7	17.69	72	17.73	17.66	-45.3	37,841	-0.12%
2021/06/30	4.1	17.84	151	17.83	17.79	-146.9	38,713	-0.38%	大賣/鉅額交易
2021/06/29	0.1	17.71	50.3	17.74	17.70	-50.2	38,556	-0.13%
2021/06/28	6	17.55	28.6	17.59	17.60	-22.6	38,680	-0.06%
2021/06/25	8.2	17.70	32	17.73	17.61	-23.8	39,399	-0.06%
2021/06/24	5.1	17.62	38.1	17.63	17.60	-33	39,913	-0.08%
2021/06/23	3	17.50	63.1	17.53	17.61	-60.1	40,412	-0.15%
2021/06/22	76.2	17.34	2	17.33	17.24	74.2	40,591	0.18%
2021/06/21	82.3	17.39	24.2	17.38	17.35	58.1	40,800	0.14%
2021/06/18	18.1	17.79	14.2	17.80	17.73	3.9	40,703	0.01%
2021/06/17	33.3	17.69	16	17.73	17.79	17.3	40,946	0.04%
2021/06/16	5	17.77	10	17.77	17.74	-5	41,523	-0.01%
2021/06/15	9.2	17.79	78.4	17.81	17.82	-69.2	42,004	-0.16%
2021/06/11	14	17.69	46.5	17.71	17.65	-32.5	42,195	-0.08%
2021/06/10	11.9	17.58	92	17.59	17.63	-80.1	42,239	-0.19%
2021/06/09	12.5	17.33	336	17.28	17.34	-323.5	42,127	-0.77%	大賣/鉅額交易
2021/06/08	33	17.47	29	17.47	17.41	4	42,417	0.01%
2021/06/07	27.3	17.25	69	17.36	17.46	-41.7	42,875	-0.10%
2021/06/04	12.3	17.41	33	17.42	17.45	-20.8	43,029	-0.05%
2021/06/03	51.5	17.55	61	17.56	17.55	-9.5	44,013	-0.02%
2021/06/02	84.1	17.53	55	17.57	17.45	29.1	44,728	0.06%
2021/06/01	47.3	17.67	233	17.64	17.62	-185.7	45,561	-0.41%	大賣/鉅額交易
2021/05/31	90.6	17.60	26.1	17.53	17.62	64.5	46,682	0.14%
2021/05/28	20.3	17.28	33	17.31	17.34	-12.7	46,531	-0.03%
2021/05/27	28.2	17.05	25	17.02	17.13	3.2	47,240	0.01%
2021/05/26	84.3	17.24	20	17.26	17.21	64.3	49,168	0.13%
2021/05/25	23	17.23	65.1	17.22	17.28	-42.1	49,583	-0.08%
2021/05/24	19.3	16.77	175	16.89	16.92	-155.7	50,173	-0.31%	大賣/鉅額交易
2021/05/21	8	16.76	19	16.84	16.85	-11	50,800	-0.02%
2021/05/20	134.3	16.67	74	16.61	16.55	60.3	51,218	0.12%	大買/
2021/05/19	10.8	16.76	1	16.72	16.73	9.8	51,988	0.02%
2021/05/18	150.2	16.78	266.5	16.66	16.90	-116.4	52,441	-0.22%	大買/大賣/鉅額交易
2021/05/17	54.7	15.99	81	15.99	16.11	-26.3	53,067	-0.05%
2021/05/14	138.3	16.45	31.3	16.46	16.38	107	52,867	0.20%	大買/鉅額交易
2021/05/13	195.9	16.24	24.3	16.26	16.22	171.6	52,768	0.33%	大買/鉅額交易
2021/05/12	378.4	16.51	34.7	16.29	16.47	343.7	52,031	0.66%	大買/鉅額交易
2021/05/11	189.9	17.22	29	17.26	17.22	160.9	50,898	0.32%	大買/鉅額交易
2021/05/10	61.4	17.73	45	17.72	17.70	16.4	50,899	0.03%
2021/05/07	10.6	17.96	99.4	17.90	18.04	-88.8	52,265	-0.17%
2021/05/06	27.3	17.61	36	17.63	17.65	-8.7	53,493	-0.02%
2021/05/05	63.2	17.58	13.5	17.64	17.48	49.7	54,278	0.09%
2021/05/04	168.1	17.74	60	17.65	17.76	108.1	56,203	0.19%	大買/鉅額交易
2021/05/03	89.4	18.09	38	18.15	18.00	51.4	59,360	0.09%
2021/04/29	335.2	18.58	177.2	18.59	18.60	158	61,756	0.26%	大買/大賣/鉅額交易
2021/04/28	56.3	18.36	63	18.35	18.35	-6.7	62,654	-0.01%
2021/04/27	32.3	18.41	71.3	18.42	18.37	-39	64,005	-0.06%
2021/04/26	56	18.28	132.2	18.32	18.34	-76.2	64,712	-0.12%	大賣/
2021/04/23	21.8	17.91	90.2	17.95	18.04	-68.3	64,353	-0.11%
2021/04/22	21.3	17.83	150	17.89	17.76	-128.7	64,900	-0.20%	大賣/鉅額交易
2021/04/21	24.9	17.85	49	17.92	17.83	-24.1	65,398	-0.04%
2021/04/20	23.8	17.93	75	17.91	17.96	-51.2	65,929	-0.08%
2021/04/19	20.8	17.92	115.2	17.91	17.89	-94.4	67,508	-0.14%	大賣/
2021/04/16	25.3	17.96	49	17.93	17.96	-23.7	68,449	-0.03%
2021/04/15	16	17.80	62	17.84	17.90	-46	68,634	-0.07%
2021/04/14	47.2	17.71	10	17.67	17.78	37.2	68,739	0.05%
2021/04/13	23.4	17.83	39	17.92	17.76	-15.6	68,907	-0.02%
2021/04/12	180.8	17.99	29	17.93	17.84	151.8	69,033	0.22%	大買/鉅額交易
2021/04/09	75.7	18.17	89.3	18.09	18.01	-13.6	69,125	-0.02%
2021/04/08	19	18.06	85.6	18.08	18.15	-66.6	68,801	-0.10%
2021/04/07	13.4	17.99	47	17.98	17.99	-33.6	67,971	-0.05%
2021/04/06	13.3	17.96	94.1	17.97	17.96	-80.8	67,655	-0.12%
2021/04/01	19	17.71	12	17.73	17.71	7	66,875	0.01%
2021/03/31	45.2	17.74	27	17.74	17.70	18.2	66,834	0.03%
2021/03/30	8.1	17.81	110.2	17.81	17.87	-102.1	66,445	-0.15%	大賣/鉅額交易
2021/03/29	17	17.76	165.2	17.76	17.70	-148.2	65,761	-0.23%	大賣/鉅額交易
2021/03/26	28.4	17.46	22.3	17.54	17.56	6.1	65,339	0.01%
2021/03/25	22.6	17.21	45.9	17.26	17.35	-23.3	65,050	-0.04%
2021/03/24	69.5	17.27	25	17.27	17.27	44.5	64,893	0.07%
2021/03/23	14.6	17.53	109	17.50	17.41	-94.4	64,779	-0.15%	大賣/
2021/03/22	24.5	17.32	34.6	17.35	17.40	-10	64,984	-0.02%
2021/03/19	96.2	17.34	47.5	17.36	17.33	48.7	66,058	0.07%
2021/03/18	25.3	17.65	31.8	17.62	17.57	-6.5	67,552	-0.01%
2021/03/17	39.8	17.47	108	17.47	17.44	-68.2	70,413	-0.10%	大賣/
2021/03/16	26	17.45	63.7	17.44	17.46	-37.7	72,674	-0.05%
2021/03/15	20.9	17.37	26	17.37	17.37	-5.1	73,466	-0.01%
2021/03/12	16.2	17.41	72.7	17.41	17.39	-56.5	74,352	-0.08%
2021/03/11	23.6	17.18	178.2	17.23	17.32	-154.6	75,143	-0.21%	大賣/鉅額交易
2021/03/10	27.9	16.98	7.1	16.99	16.94	20.8	75,751	0.03%
2021/03/09	246.9	16.86	20.5	16.88	16.93	226.5	76,478	0.30%	大買/鉅額交易
2021/03/08	165.5	17.18	13.7	17.16	17.00	151.8	76,493	0.20%	大買/鉅額交易
2021/03/05	125	17.04	35	17.10	17.09	90.1	76,700	0.12%	大買/
2021/03/04	256.9	17.26	28	17.33	17.20	228.9	76,767	0.30%	大買/鉅額交易
2021/03/03	108.3	17.36	42.2	17.46	17.58	66.1	76,449	0.09%	大買/
2021/03/02	147.7	17.58	74	17.56	17.35	73.7	77,252	0.10%	大買/
2021/02/26	353.6	17.59	52.7	17.57	17.54	300.9	77,405	0.39%	大買/鉅額交易
2021/02/25	163.2	17.87	62.4	17.95	17.95	100.8	76,157	0.13%	大買/
2021/02/24	155.3	17.84	150	17.84	17.79	5.3	76,938	0.01%	大買/大賣/
2021/02/23	96.5	17.87	45.1	17.89	18.00	51.4	77,011	0.07%
2021/02/22	98.4	18.18	61.2	18.15	18.08	37.1	77,427	0.05%
2021/02/19	161.1	17.98	191	18.03	18.04	-30	78,003	-0.04%	大買/大賣/
2021/02/18	85.1	18.12	49.9	18.12	18.17	35.2	78,249	0.04%
2021/02/17	182.1	18.15	143.8	18.13	18.13	38.3	78,754	0.05%	大買/大賣/
2021/02/05	41.8	17.63	41.1	17.67	17.61	0.7	78,509	0.00%
2021/02/04	155.9	17.44	109.3	17.39	17.46	46.6	78,852	0.06%	大買/大賣/
2021/02/03	74.4	17.65	41	17.64	17.62	33.4	79,568	0.04%
2021/02/02	27.5	17.55	263.6	17.59	17.55	-236.1	80,301	-0.29%	大賣/鉅額交易
2021/02/01	195.5	16.81	144.5	16.75	17.13	51	80,067	0.06%	大買/大賣/
2021/01/29	288.2	17.02	604	16.89	16.83	-315.8	80,013	-0.39%	大買/大賣/鉅額交易
2021/01/28	294.1	17.24	96.3	17.22	17.16	197.8	78,716	0.25%	大買/鉅額交易
2021/01/27	154.2	17.58	142.3	17.65	17.61	12	77,716	0.02%	大買/大賣/
2021/01/26	380.3	17.69	177	17.64	17.51	203.3	77,631	0.26%	大買/大賣/鉅額交易
2021/01/25	465.9	17.95	162	17.89	17.90	303.9	74,619	0.41%	大買/大賣/鉅額交易
2021/01/22	279.3	18.38	302.5	18.46	18.50	-23.2	68,426	-0.03%	大買/大賣/
2021/01/21	204.2	17.88	170	17.81	18.00	34.2	63,601	0.05%	大買/大賣/
2021/01/20	193.8	17.44	126	17.49	17.39	67.8	61,628	0.11%	大買/大賣/
2021/01/19	233.1	17.26	115.3	17.28	17.38	117.8	60,022	0.20%	大買/大賣/鉅額交易
2021/01/18	173.5	16.84	103	16.77	16.93	70.5	59,041	0.12%	大買/大賣/
2021/01/15	124.9	17.12	219.8	17.17	17.01	-94.8	58,861	-0.16%	大買/大賣/
2021/01/14	137.1	16.97	61.5	17.00	17.01	75.6	57,342	0.13%	大買/
2021/01/13	43.8	16.84	46.3	16.86	16.91	-2.5	56,934	0.00%
2021/01/12	284.8	16.69	71	16.71	16.55	213.8	56,808	0.38%	大買/鉅額交易
2021/01/11	224.9	16.81	155	17.12	17.23	69.9	53,809	0.13%	大買/大賣/
2021/01/08	156.9	16.31	53.1	16.32	16.43	103.8	52,386	0.20%	大買/鉅額交易
2021/01/07	41	16.05	116	16.06	16.12	-75	52,688	-0.14%	大賣/
2021/01/06	94.4	15.91	17	15.88	15.85	77.4	53,630	0.14%
2021/01/05	48.1	15.70	22	15.70	15.77	26.1	52,877	0.05%
2021/01/04	37.7	15.52	74	15.58	15.61	-36.3	53,579	-0.07%
2020/12/31	54	15.22	20	15.22	15.25	34	54,191	0.06%
2020/12/30	20.2	15.09	73	15.12	15.17	-52.8	56,374	-0.09%
2020/12/29	30	15.09	26	15.10	15.08	4	59,253	0.01%
2020/12/28	36	15.06	58	15.07	15.12	-22	62,505	-0.04%
2020/12/25	4	14.97	7	14.96	14.97	-3	66,196	0.00%
2020/12/24	19	14.90	21	14.89	14.88	-2	70,374	0.00%
2020/12/23	18	14.80	1	14.80	14.85	17	76,469	0.02%
2020/12/22	22	14.86	1	14.92	14.76	21	83,657	0.03%
2020/12/21	62.3	14.79	7	14.80	14.90	55.3	90,538	0.06%
2020/12/18	53	14.87	0	0.00	14.84	53	100,035	0.05%
2020/12/17	41	14.86	4	14.85	14.87	37	112,824	0.03%
2020/12/16	83	14.85	2.2	14.84	14.85	80.9	130,406	0.06%
2020/12/15	113.6	14.72	7	14.72	14.67	106.6	153,437	0.07%	大買/鉅額交易
2020/12/14	382	14.86	0.3	14.85	14.83	381.7	173,134	0.22%	大買/鉅額交易
2020/12/11	426.8	15.06	85.7	15.03	15.02	341.1	191,121	0.18%	大買/鉅額交易
2020/12/10	338.1	15.30	29	15.26	15.30	309.1	167,046	0.19%	大買/鉅額交易