國泰台灣5G+ (00881)-富邦-高雄券商分點個股進出

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

國泰台灣5G+

(00881)

可現股當沖

股價
24.56
漲跌
▲0.43
漲幅
+1.78%
成交量
11,576張
產業
上市
983人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	24.50	9	24.50	24.56	-8	13,213	-0.06%
2024/11/21	2	24.12	0	0.00	24.13	2	13,241	0.02%
2024/11/20	1.2	24.43	7	24.39	24.32	-5.8	13,269	-0.04%
2024/11/19	0.2	24.36	1	24.45	24.34	-0.8	13,353	-0.01%
2024/11/18	11.6	24.16	3	24.17	24.09	8.6	13,451	0.06%
2024/11/15	3	24.44	7.5	24.42	24.46	-4.5	13,531	-0.03%
2024/11/14	39.2	24.45	5.2	24.61	24.40	34	13,809	0.25%
2024/11/13	4.3	24.69	5	24.75	24.72	-0.7	14,538	0.00%
2024/11/12	42.1	24.84	1.8	24.85	24.69	40.4	15,165	0.27%
2024/11/11	3.2	25.16	4	25.16	25.31	-0.8	15,443	-0.01%
2024/11/08	15.3	25.40	8	25.31	25.27	7.3	15,792	0.05%
2024/11/07	21.6	25.05	43.9	25.07	25.17	-22.3	16,104	-0.14%
2024/11/06	12.1	24.78	21.3	24.96	24.92	-9.1	16,427	-0.06%
2024/11/05	4.1	24.53	2.5	24.65	24.65	1.6	16,826	0.01%
2024/11/04	1.5	24.36	8.2	24.39	24.57	-6.7	17,754	-0.04%
2024/11/01	30.7	24.05	6	24.01	24.31	24.7	18,830	0.13%
2024/10/30	5.1	24.46	11.5	24.48	24.41	-6.4	19,550	-0.03%
2024/10/29	24.2	24.38	17	24.36	24.42	7.2	20,032	0.04%
2024/10/28	10	25.02	1	24.88	24.93	9	20,003	0.05%
2024/10/25	0.2	24.92	2.1	24.90	24.99	-1.9	20,162	-0.01%
2024/10/24	17.8	24.74	1.3	24.77	24.68	16.5	20,305	0.08%
2024/10/23	6.1	24.94	7	24.92	24.95	-0.9	20,686	0.00%
2024/10/22	6.7	25.01	22.1	24.98	25.07	-15.4	20,987	-0.07%
2024/10/21	17.2	25.09	7.1	25.04	24.97	10.1	21,673	0.05%
2024/10/18	3	25.07	28.5	25.00	24.82	-25.5	21,969	-0.12%
2024/10/17	7.4	24.42	1	24.48	24.48	6.4	22,445	0.03%
2024/10/16	4.1	24.33	14.5	24.41	24.43	-10.4	22,949	-0.05%
2024/10/15	13	24.61	39.6	24.53	24.64	-26.6	23,347	-0.11%
2024/10/14	9	24.16	12	24.20	24.20	-3	23,614	-0.01%
2024/10/11	4	24.10	39.5	24.13	24.10	-35.5	24,424	-0.15%
2024/10/09	9	23.85	19	23.87	23.76	-10	24,706	-0.04%
2024/10/08	1.6	23.43	7.4	23.45	23.47	-5.8	25,060	-0.02%
2024/10/07	4.4	23.48	13.5	23.54	23.61	-9.1	26,010	-0.03%
2024/10/04	2.3	23.11	8	23.33	23.11	-5.7	26,530	-0.02%
2024/10/01	1.1	23.14	0.7	23.17	23.14	0.4	26,721	0.00%
2024/09/30	29.2	23.22	6	23.29	23.10	23.2	26,994	0.09%
2024/09/27	26	24.01	15	23.96	23.79	11	26,828	0.04%
2024/09/26	11	23.84	37	23.82	23.75	-26	26,848	-0.10%
2024/09/25	5.2	23.62	17.3	23.61	23.61	-12.1	26,778	-0.05%
2024/09/24	3.1	22.88	14	22.98	23.21	-10.9	26,673	-0.04%
2024/09/23	1	22.99	11	23.02	22.96	-10	26,810	-0.04%
2024/09/20	6.3	22.99	4	23.13	22.84	2.3	27,192	0.01%
2024/09/19	0.1	22.37	8	22.60	22.67	-7.9	27,400	-0.03%
2024/09/18	4.6	22.44	4	22.53	22.32	0.6	27,717	0.00%
2024/09/16	2.6	22.61	0	0.00	22.70	2.6	27,905	0.01%
2024/09/13	6.7	22.60	7	22.72	22.63	-0.3	28,162	0.00%
2024/09/12	3.7	22.57	17	22.50	22.62	-13.3	28,497	-0.05%
2024/09/11	4.7	21.88	70	21.86	21.83	-65.3	28,374	-0.23%
2024/09/10	30.5	21.89	1	21.91	21.88	29.5	28,404	0.10%
2024/09/09	77.3	21.87	0	0.00	21.94	77.3	28,345	0.27%
2024/09/06	1.8	22.31	5.1	22.32	22.32	-3.3	28,289	-0.01%
2024/09/05	24.8	22.09	1	22.35	22.03	23.8	28,345	0.08%
2024/09/04	154.9	22.18	0.6	22.21	22.09	154.3	28,234	0.55%	大買/鉅額交易
2024/09/03	0.1	23.24	12	23.20	23.19	-11.9	27,785	-0.04%
2024/09/02	5.5	23.23	10	23.24	23.21	-4.5	27,961	-0.02%
2024/08/30	11.2	23.37	26.2	23.39	23.32	-15	27,917	-0.05%
2024/08/29	22.6	23.13	3.2	23.13	23.33	19.4	28,034	0.07%
2024/08/28	1.3	23.20	6	23.25	23.45	-4.7	27,946	-0.02%
2024/08/27	18.5	23.09	1	23.09	23.16	17.5	27,984	0.06%
2024/08/26	4.8	23.38	37	23.30	23.22	-32.2	28,065	-0.11%
2024/08/23	5.4	23.14	16.9	23.05	23.29	-11.5	27,946	-0.04%
2024/08/22	70.9	23.27	15.1	23.29	23.22	55.8	27,831	0.20%
2024/08/21	24.5	23.37	16	23.41	23.34	8.5	27,905	0.03%
2024/08/20	7.7	23.76	28	23.77	23.56	-20.3	27,742	-0.07%
2024/08/19	17.2	23.60	16.1	23.59	23.52	1.1	27,724	0.00%
2024/08/16	5.3	23.47	22.5	23.43	23.43	-17.2	27,633	-0.06%
2024/08/15	132.9	24.06	35	24.07	23.92	97.9	27,270	0.36%	大買/
2024/08/14	199	24.13	35.2	24.21	24.13	163.8	26,495	0.62%	大買/鉅額交易
2024/08/13	49.3	23.86	15.1	23.92	23.82	34.1	25,840	0.13%
2024/08/12	26.9	23.72	23.3	23.71	23.67	3.6	25,515	0.01%
2024/08/09	44	23.19	50	23.18	23.08	-6	25,222	-0.02%
2024/08/08	82.6	22.54	14	22.56	22.50	68.6	24,880	0.28%
2024/08/07	38.2	22.91	56	22.63	23.01	-17.8	24,436	-0.07%
2024/08/06	21.4	22.02	33	22.08	22.16	-11.6	23,803	-0.05%
2024/08/05	112.5	21.55	22	21.62	21.18	90.5	22,896	0.40%	大買/
2024/08/02	176.7	23.72	0	0.00	23.40	176.7	21,863	0.81%	大買/鉅額交易
2024/08/01	29.9	24.79	12.1	24.79	24.74	17.8	20,844	0.09%
2024/07/31	20	24.29	0	0.00	24.31	20	20,427	0.10%
2024/07/30	16.3	23.94	0	0.00	24.34	16.3	20,166	0.08%
2024/07/29	21.3	24.30	12.5	24.47	24.13	8.8	19,916	0.04%
2024/07/26	99.1	24.00	5	23.96	24.11	94.1	19,717	0.48%
2024/07/23	14	24.81	24	24.81	24.95	-10	19,380	-0.05%
2024/07/22	83.2	24.45	32	24.26	24.29	51.3	19,236	0.27%
2024/07/19	96.6	25.25	14	25.17	25.13	82.6	18,495	0.45%
2024/07/18	83.2	25.51	14.2	25.54	25.59	69	18,224	0.38%
2024/07/17	65	26.44	0	0.00	26.31	65	17,487	0.37%
2024/07/16	9.2	26.75	11.5	26.71	26.60	-2.3	17,097	-0.01%
2024/07/15	7.4	26.64	22	26.64	26.53	-14.6	16,926	-0.09%
2024/07/12	56.5	26.62	15	26.64	26.50	41.5	16,512	0.25%
2024/07/11	17.1	27.38	21	27.36	27.35	-3.9	15,646	-0.02%
2024/07/10	29.4	26.81	13.1	26.96	27.03	16.3	15,453	0.11%
2024/07/09	71.1	27.06	10.8	26.83	26.99	60.4	15,143	0.40%
2024/07/08	15.3	26.83	10.6	26.87	26.90	4.7	14,306	0.03%
2024/07/05	22.1	26.09	5	26.17	26.05	17.1	13,735	0.12%
2024/07/04	87	26.01	33.4	26.02	26.10	53.6	13,652	0.39%
2024/07/03	12	25.54	2	25.54	25.50	10	13,451	0.07%
2024/07/02	27.6	25.33	10.5	25.32	25.34	17.1	13,377	0.13%
2024/07/01	25.4	25.71	11.1	25.64	25.58	14.3	13,268	0.11%
2024/06/28	2	25.57	18	25.42	25.56	-16	13,370	-0.12%
2024/06/27	11.2	25.29	0	0.00	25.30	11.2	13,427	0.08%
2024/06/26	47	25.43	1.3	25.48	25.36	45.7	13,376	0.34%
2024/06/25	25.5	25.02	3.7	24.91	25.18	21.9	13,168	0.17%
2024/06/24	36.9	25.29	17	25.22	25.21	19.9	12,962	0.15%
2024/06/21	30.4	25.82	0	0.00	25.83	30.4	12,707	0.24%
2024/06/20	14	25.88	3.2	25.80	26.03	10.8	12,435	0.09%
2024/06/19	4.3	25.50	16.7	25.39	25.62	-12.5	12,385	-0.10%
2024/06/18	42	24.81	2.7	24.70	24.79	39.3	12,383	0.32%
2024/06/17	44	24.43	8.4	24.44	24.45	35.6	12,486	0.29%
2024/06/14	41.2	24.22	10	24.29	24.43	31.2	12,605	0.25%
2024/06/13	45.2	24.19	4	24.14	24.20	41.2	12,741	0.32%
2024/06/12	3	23.61	5.2	23.50	23.70	-2.2	12,754	-0.02%
2024/06/11	2.2	23.17	0	0.00	23.22	2.2	12,752	0.02%
2024/06/07	3.5	23.15	11.1	23.16	23.16	-7.6	12,795	-0.06%
2024/06/06	7.2	23.29	3.3	23.29	23.35	3.9	12,911	0.03%
2024/06/05	7.3	22.63	0	0.00	22.72	7.3	12,870	0.06%
2024/06/04	6.5	22.58	0	0.00	22.56	6.5	13,284	0.05%
2024/06/03	4	22.93	2	22.96	22.99	2	13,402	0.01%
2024/05/31	12.3	22.74	4	22.67	22.55	8.3	13,573	0.06%
2024/05/30	11.4	22.96	20	22.93	22.87	-8.7	13,684	-0.06%
2024/05/29	4	23.32	0.4	23.36	23.32	3.6	13,923	0.03%
2024/05/28	6.2	23.49	5	23.51	23.54	1.2	14,023	0.01%
2024/05/27	5.5	23.45	7.7	23.43	23.45	-2.2	14,144	-0.02%
2024/05/24	1	22.84	0	0.00	22.84	1	14,119	0.01%
2024/05/23	2	22.76	11	22.80	22.86	-9	14,327	-0.06%
2024/05/22	1	22.61	35	22.51	22.60	-34	14,650	-0.23%
2024/05/21	0.1	22.20	5	22.21	22.19	-4.9	14,790	-0.03%
2024/05/20	2.1	22.12	2	22.15	22.20	0.1	14,845	0.00%
2024/05/17	1.3	22.25	1	22.25	22.25	0.3	14,957	0.00%
2024/05/16	4	22.39	15.8	22.45	22.31	-11.8	14,982	-0.08%
2024/05/15	0	0.00	12.2	22.19	22.15	-12.2	14,911	-0.08%
2024/05/14	0	0.00	17.5	21.91	22.01	-17.5	15,425	-0.11%
2024/05/13	1	21.83	3.6	21.79	21.78	-2.6	15,525	-0.02%
2024/05/10	11	21.65	15.4	21.58	21.66	-4.4	15,486	-0.03%
2024/05/09	2	21.71	1	21.70	21.70	1	15,517	0.01%
2024/05/08	4.1	21.58	0.9	21.61	21.65	3.2	15,381	0.02%
2024/05/07	4.2	21.40	10	21.44	21.47	-5.8	15,441	-0.04%
2024/05/06	3	21.34	4	21.31	21.36	-1	15,568	-0.01%
2024/05/03	0	0.00	19.4	21.16	20.94	-19.4	15,471	-0.13%
2024/05/02	1.3	20.79	0	0.00	20.82	1.3	15,747	0.01%
2024/04/30	0	0.00	1	21.10	21.01	-1	15,729	-0.01%
2024/04/29	2	21.03	7.2	21.05	21.04	-5.2	15,798	-0.03%
2024/04/26	2.5	20.75	5.3	20.75	20.72	-2.8	15,804	-0.02%
2024/04/25	0.6	20.43	0	0.00	20.37	0.6	15,916	0.00%
2024/04/24	4.6	20.73	0.2	20.65	20.77	4.5	15,937	0.03%
2024/04/23	0.5	19.89	2.2	19.99	19.95	-1.6	16,085	-0.01%
2024/04/22	9.2	19.81	25.7	19.73	19.71	-16.5	16,494	-0.10%
2024/04/19	8.9	20.07	3	19.91	20.01	5.9	16,563	0.04%
2024/04/18	17	20.95	0.2	20.98	21.00	16.8	16,239	0.10%
2024/04/17	7	20.82	1.1	20.83	20.86	5.9	16,369	0.04%
2024/04/16	13.4	20.69	14	20.63	20.65	-0.6	16,335	0.00%
2024/04/15	6.8	21.44	6	21.40	21.29	0.8	16,121	0.00%
2024/04/12	6	21.81	0	0.00	21.79	6	16,083	0.04%
2024/04/11	3.8	21.78	0	0.00	21.79	3.8	16,090	0.02%
2024/04/10	6.6	22.00	2	22.02	21.94	4.6	16,169	0.03%
2024/04/09	6	21.95	8.3	21.91	21.98	-2.3	16,329	-0.01%
2024/04/08	4.1	21.70	15.6	21.67	21.68	-11.5	16,286	-0.07%
2024/04/03	3	21.51	1	21.49	21.66	2	16,371	0.01%
2024/04/02	2.5	21.67	7.1	21.67	21.71	-4.6	16,391	-0.03%
2024/04/01	3.1	21.50	2	21.60	21.33	1.1	16,531	0.01%
2024/03/29	1	21.47	3	21.48	21.46	-2	16,564	-0.01%
2024/03/28	4.2	21.42	7	21.39	21.45	-2.8	16,652	-0.02%
2024/03/27	3.5	21.12	1	21.06	21.25	2.5	16,598	0.02%
2024/03/26	1.1	21.01	8.2	20.99	21.06	-7.1	16,488	-0.04%
2024/03/25	3.1	21.28	5	21.25	21.24	-1.9	16,705	-0.01%
2024/03/22	3.2	21.21	4	21.21	21.34	-0.8	16,687	0.00%
2024/03/21	3.8	21.12	42.9	21.16	21.20	-39.1	16,547	-0.24%
2024/03/20	1.1	20.75	2	20.98	20.68	-0.9	16,371	-0.01%
2024/03/19	3.5	20.72	13.8	20.65	20.83	-10.3	16,663	-0.06%
2024/03/18	10.9	20.66	20.2	20.59	20.79	-9.4	16,596	-0.06%
2024/03/15	1.1	20.43	6	20.51	20.42	-4.9	16,421	-0.03%
2024/03/14	13.3	20.45	11	20.49	20.43	2.3	16,176	0.01%
2024/03/13	5.5	20.72	7	20.71	20.68	-1.6	16,061	-0.01%
2024/03/12	1	20.44	5	20.56	20.70	-4	15,891	-0.03%
2024/03/11	1	20.28	2.1	20.37	20.36	-1.1	15,764	-0.01%
2024/03/08	2.1	20.56	20.4	20.65	20.42	-18.4	15,625	-0.12%
2024/03/07	0.3	20.27	46.1	20.31	20.30	-45.8	15,092	-0.30%
2024/03/06	1	19.62	14	19.92	19.99	-13	14,767	-0.09%
2024/03/05	1.5	19.71	24.9	19.77	19.78	-23.4	14,537	-0.16%
2024/03/04	1.1	19.64	83.8	19.49	19.59	-82.7	14,383	-0.58%
2024/03/01	5.3	19.15	24	19.23	19.09	-18.7	14,042	-0.13%
2024/02/29	0	0.00	1	19.20	19.17	-1	13,947	-0.01%
2024/02/27	0.3	19.16	12.2	19.30	19.16	-11.9	13,803	-0.09%
2024/02/26	1.1	19.05	19	19.23	19.26	-17.9	13,672	-0.13%
2024/02/23	0.2	19.13	21	19.17	19.15	-20.9	13,501	-0.15%
2024/02/22	0	0.00	18	18.93	18.97	-18	13,346	-0.13%
2024/02/21	3.1	18.72	1	18.67	18.71	2.1	13,128	0.02%
2024/02/20	2	18.81	6.1	18.82	18.83	-4.1	13,257	-0.03%
2024/02/19	2.8	18.65	17	18.67	18.65	-14.2	13,171	-0.11%
2024/02/16	11.1	18.79	3	18.78	18.70	8.1	13,254	0.06%
2024/02/15	4	18.78	105.2	18.79	18.81	-101.2	13,225	-0.76%	大賣/鉅額交易
2024/02/05	0	0.00	8	18.08	18.11	-8	12,711	-0.06%
2024/02/02	0.1	17.98	1	18.00	18.00	-0.9	12,531	-0.01%
2024/02/01	0.1	17.84	8	17.82	17.86	-7.9	12,557	-0.06%
2024/01/31	51.3	17.93	51	17.92	17.92	0.3	12,578	0.00%
2024/01/30	0.2	18.10	26.2	18.12	18.15	-26	12,548	-0.21%
2024/01/29	0.1	18.02	14.1	18.03	18.06	-14	12,426	-0.11%
2024/01/26	0.1	17.93	0	0.00	17.94	0.1	12,251	0.00%
2024/01/25	0	0.00	26.4	17.99	18.02	-26.4	12,232	-0.22%
2024/01/24	0	0.00	2.2	17.88	17.85	-2.2	11,931	-0.02%
2024/01/23	0	0.00	8	17.84	17.86	-8	11,933	-0.07%
2024/01/22	2	17.83	7	17.79	17.82	-5	11,849	-0.04%
2024/01/19	5	17.49	12	17.45	17.57	-7	11,772	-0.06%
2024/01/18	0	0.00	1.3	17.00	17.01	-1.3	11,561	-0.01%
2024/01/17	34.4	17.09	0	0.00	16.97	34.4	11,465	0.30%
2024/01/16	23.7	17.96	0	0.00	17.94	23.7	11,181	0.21%
2024/01/15	17.1	18.10	12.5	18.15	18.10	4.6	10,772	0.04%
2024/01/12	2	18.01	2	18.01	18.01	0	10,652	0.00%
2024/01/11	3.1	17.94	5	17.97	18.00	-2	10,600	-0.02%
2024/01/10	3.1	17.92	10	17.88	17.90	-6.9	10,527	-0.07%
2024/01/09	4.1	18.06	7	18.04	17.96	-2.9	10,434	-0.03%
2024/01/08	1	18.06	4	17.96	17.95	-3	10,398	-0.03%
2024/01/05	50	17.99	0	0.00	17.91	50	10,305	0.49%
2024/01/04	23.2	17.97	2.1	17.97	17.97	21	10,228	0.21%
2024/01/03	20.5	18.02	0	0.00	17.98	20.5	10,211	0.20%
2024/01/02	4.1	18.36	10	18.27	18.29	-5.9	9,927	-0.06%
2023/12/29	1	18.45	6.2	18.50	18.52	-5.2	9,874	-0.05%
2023/12/28	0	0.00	15	18.54	18.46	-15	9,752	-0.15%
2023/12/27	0	0.00	55.4	18.45	18.49	-55.4	9,703	-0.57%
2023/12/26	0	0.00	65	18.23	18.26	-65	9,420	-0.69%
2023/12/25	0	0.00	33	18.12	18.14	-33	9,260	-0.36%
2023/12/22	1	18.00	4	18.04	18.04	-3	8,975	-0.03%
2023/12/21	1	17.86	1	17.88	17.95	0	8,802	0.00%
2023/12/20	0	0.00	4	18.04	18.05	-4	8,759	-0.05%
2023/12/19	1.1	17.90	2	17.94	17.98	-0.9	8,430	-0.01%
2023/12/18	0	0.00	7.4	17.99	18.03	-7.4	8,501	-0.09%
2023/12/15	0.2	18.07	41.4	18.10	18.03	-41.2	8,414	-0.49%
2023/12/14	1	18.02	32.4	18.00	18.01	-31.4	8,222	-0.38%
2023/12/13	1	17.75	18	17.75	17.78	-17	7,749	-0.22%
2023/12/12	0.1	17.69	6	17.63	17.65	-5.9	7,757	-0.08%
2023/12/11	1	17.63	0	0.00	17.62	1	7,795	0.01%
2023/12/08	1	17.58	37	17.69	17.58	-36	7,802	-0.46%
2023/12/07	1	17.53	0	0.00	17.49	1	7,781	0.01%
2023/12/06	0	0.00	11	17.60	17.55	-11	7,854	-0.14%
2023/12/05	3	17.49	11.4	17.49	17.50	-8.4	7,818	-0.11%
2023/12/01	2	17.69	2	17.61	17.69	0	7,818	0.00%
2023/11/30	0	0.00	7	17.67	17.69	-7	7,820	-0.09%
2023/11/29	1	17.74	2	17.68	17.66	-1	7,839	-0.01%
2023/11/28	0	0.00	0.2	17.58	17.61	-0.2	7,726	0.00%
2023/11/27	11	17.51	2	17.62	17.46	9	7,657	0.12%
2023/11/22	1	17.69	6.5	17.74	17.67	-5.5	7,594	-0.07%
2023/11/21	0	0.00	60	17.77	17.79	-60	7,633	-0.79%
2023/11/20	0	0.00	9.5	17.56	17.58	-9.5	7,513	-0.13%
2023/11/17	0	0.00	12	17.55	17.53	-12	7,461	-0.16%
2023/11/16	0	0.00	1	17.43	17.44	-1	7,268	-0.01%
2023/11/15	3	17.60	7.3	17.54	17.46	-4.3	7,226	-0.06%
2023/11/14	0	0.00	16	17.35	17.33	-16	7,237	-0.22%
2023/11/13	0	0.00	2	17.37	17.28	-2	7,225	-0.03%
2023/11/10	0	0.00	4.2	17.09	17.07	-4.2	7,180	-0.06%
2023/11/09	0	0.00	17	17.15	17.18	-17	7,271	-0.23%
2023/11/08	0	0.00	8	17.14	17.13	-8	7,323	-0.11%
2023/11/07	0	0.00	7	16.99	16.99	-7	7,284	-0.10%
2023/11/06	0	0.00	13.1	17.05	16.98	-13.1	7,417	-0.18%
2023/11/03	0	0.00	2.2	16.76	16.79	-2.2	7,365	-0.03%
2023/11/01	2	16.27	0	0.00	16.28	2	7,484	0.03%
2023/10/31	3.6	16.29	8	16.23	16.22	-4.4	7,611	-0.06%
2023/10/30	1.1	16.45	1.4	16.43	16.40	-0.4	7,811	0.00%
2023/10/27	24	16.39	2	16.38	16.35	22	8,009	0.27%
2023/10/26	1	16.45	10	16.42	16.36	-9	8,241	-0.11%
2023/10/25	1.4	16.73	17	16.75	16.71	-15.6	8,415	-0.19%
2023/10/24	1	16.60	12	16.59	16.67	-11	8,648	-0.13%
2023/10/23	7.4	16.68	0	0.00	16.63	7.4	8,708	0.08%
2023/10/20	1	16.70	1	16.85	16.86	0	9,136	0.00%
2023/10/19	3.1	16.80	0	0.00	16.85	3.1	9,178	0.03%
2023/10/18	2.1	16.83	3	16.91	16.82	-0.9	9,258	-0.01%
2023/10/17	0	0.00	3.6	17.19	17.10	-3.6	9,237	-0.04%
2023/10/16	1	17.12	1	17.12	17.13	0	9,450	0.00%
2023/10/13	0.3	17.28	2	17.26	17.27	-1.8	9,745	-0.02%
2023/10/12	0	0.00	14.2	17.24	17.28	-14.2	9,979	-0.14%
2023/10/11	8	17.27	2	17.31	17.21	6	10,485	0.06%
2023/10/06	0	0.00	6.5	17.12	17.09	-6.5	11,075	-0.06%
2023/10/05	0.5	16.95	16	17.00	17.03	-15.5	11,359	-0.14%
2023/10/04	0	0.00	12.4	16.74	16.83	-12.4	11,467	-0.11%
2023/10/03	0	0.00	5	17.03	16.95	-5	11,522	-0.04%
2023/10/02	3.6	17.07	9.1	17.05	17.05	-5.6	11,625	-0.05%
2023/09/28	1	16.69	1.5	16.72	16.71	-0.5	11,666	0.00%
2023/09/27	0	0.00	10	16.57	16.61	-10	11,727	-0.09%
2023/09/26	1.2	16.59	2	16.70	16.58	-0.8	12,185	-0.01%
2023/09/25	0	0.00	53	16.80	16.81	-53	12,400	-0.43%
2023/09/22	1	16.60	1.3	16.61	16.65	-0.3	12,465	0.00%
2023/09/21	1	16.60	24.7	16.64	16.61	-23.7	12,518	-0.19%
2023/09/20	3	16.89	1	16.88	16.85	2	12,469	0.02%
2023/09/19	10	16.99	12	17.04	16.98	-2	12,578	-0.02%
2023/09/18	0.6	17.10	3	17.06	17.06	-2.4	12,658	-0.02%
2023/09/15	0.1	17.27	23	17.22	17.28	-22.9	12,841	-0.18%
2023/09/14	0	0.00	28.4	17.10	17.14	-28.4	12,844	-0.22%
2023/09/13	1.1	16.86	0	0.00	16.86	1.1	13,021	0.01%
2023/09/12	0	0.00	4.4	16.87	16.89	-4.4	13,210	-0.03%
2023/09/11	6.2	16.73	0.1	16.94	16.70	6.1	13,595	0.04%
2023/09/08	2	16.86	0	0.00	16.90	2	13,902	0.01%
2023/09/07	0	0.00	1	17.10	17.04	-1	14,633	-0.01%
2023/09/06	1	17.18	6	17.19	17.18	-5	14,850	-0.03%
2023/09/05	0	0.00	12	17.12	17.16	-12	14,939	-0.08%
2023/09/04	0	0.00	12.2	17.11	17.12	-12.2	15,050	-0.08%
2023/09/01	0	0.00	5	17.10	17.01	-5	15,303	-0.03%
2023/08/31	0	0.00	1	17.08	17.07	-1	15,420	-0.01%
2023/08/30	0	0.00	0	17.13	17.09	0	15,533	0.00%
2023/08/28	4	16.97	2	16.97	16.92	2	15,857	0.01%
2023/08/25	10.1	16.98	3	16.95	16.88	7.1	15,972	0.04%
2023/08/24	1	17.29	16.5	17.32	17.33	-15.5	16,169	-0.10%
2023/08/23	2	16.96	20	17.01	17.02	-18	16,323	-0.11%
2023/08/22	0	0.00	2	16.90	16.87	-2	16,954	-0.01%
2023/08/21	0.1	16.85	5	16.76	16.74	-4.9	17,253	-0.03%
2023/08/18	3.1	16.75	1	17.00	16.79	2.1	17,212	0.01%
2023/08/16	2.5	16.79	1.3	16.81	16.92	1.2	16,979	0.01%
2023/08/15	1	17.28	19	17.28	17.25	-18	17,041	-0.11%
2023/08/14	11.4	17.12	4.5	17.13	17.12	6.9	17,114	0.04%
2023/08/11	11	17.25	9	17.24	17.23	2	17,097	0.01%
2023/08/10	3.8	17.33	9	17.34	17.20	-5.2	17,044	-0.03%
2023/08/09	0	0.00	2	17.61	17.55	-2	16,913	-0.01%
2023/08/08	6	17.65	22	17.76	17.62	-16	16,904	-0.09%
2023/08/07	1	17.66	14	17.70	17.76	-13	16,812	-0.08%
2023/08/04	8	17.45	5.7	17.35	17.44	2.3	16,742	0.01%
2023/08/02	12.5	17.67	11	17.46	17.47	1.5	16,610	0.01%
2023/08/01	2	17.85	10.5	17.86	17.92	-8.5	16,399	-0.05%
2023/07/31	0.7	17.85	15	18.20	17.84	-14.3	16,247	-0.09%
2023/07/28	0.1	18.03	10.9	18.02	18.06	-10.8	15,908	-0.07%
2023/07/27	0	0.00	25	18.03	17.92	-25	15,626	-0.16%
2023/07/26	1	17.98	2	17.95	17.91	-1	15,393	-0.01%
2023/07/25	0	0.00	20	18.09	17.98	-20	15,259	-0.13%
2023/07/24	2	17.75	6	17.81	17.88	-4	14,764	-0.03%
2023/07/21	2	17.59	16.1	17.36	17.65	-14.1	14,599	-0.10%
2023/07/20	0.4	17.70	0.5	17.75	17.73	-0.1	14,612	0.00%
2023/07/19	8.5	17.73	14	17.72	17.68	-5.5	14,575	-0.04%
2023/07/18	1	17.85	89.3	17.94	17.90	-88.3	14,455	-0.61%
2023/07/17	0	0.00	25.1	17.88	17.85	-25.1	14,178	-0.18%
2023/07/14	10	17.82	66	17.79	17.83	-56	13,975	-0.40%
2023/07/13	1	17.77	65.4	17.76	17.59	-64.4	13,456	-0.48%
2023/07/12	2	17.24	29.5	17.25	17.31	-27.5	12,792	-0.21%
2023/07/11	1	17.05	36.9	17.01	17.11	-35.9	12,509	-0.29%
2023/07/10	1	16.77	7.1	16.85	16.79	-6.1	12,464	-0.05%
2023/07/07	1	16.89	32	16.77	16.84	-31	12,416	-0.25%
2023/07/06	6	16.98	1	16.95	16.93	5	12,291	0.04%
2023/07/05	0.1	17.21	4.1	17.27	17.22	-4	12,159	-0.03%
2023/07/04	2	17.26	20.8	17.26	17.30	-18.8	12,128	-0.16%
2023/07/03	0.1	17.05	12.4	17.07	17.08	-12.4	11,735	-0.11%
2023/06/30	0	0.00	4.1	16.74	16.82	-4.1	11,574	-0.04%
2023/06/29	10	16.75	15.1	16.86	16.76	-5.1	11,565	-0.04%
2023/06/28	15	16.75	7	16.75	16.73	8	11,475	0.07%
2023/06/27	3	16.71	4.2	16.73	16.67	-1.2	11,457	-0.01%
2023/06/26	0.1	16.84	25.5	16.80	16.82	-25.4	11,363	-0.22%
2023/06/21	0	0.00	7.4	16.96	16.98	-7.4	11,469	-0.06%
2023/06/20	1	16.91	30	16.99	16.96	-29	11,398	-0.25%
2023/06/19	1.2	17.00	44.3	17.04	17.11	-43.1	11,412	-0.38%
2023/06/16	3	17.05	57.6	16.99	17.05	-54.6	11,176	-0.49%
2023/06/15	0	0.00	79.6	17.09	17.11	-79.6	10,985	-0.72%
2023/06/14	0	0.00	28	16.94	16.97	-28	10,657	-0.26%
2023/06/13	3	16.82	23.2	16.89	16.92	-20.2	10,349	-0.20%
2023/06/12	2.1	16.50	37.3	16.52	16.51	-35.2	9,615	-0.37%
2023/06/09	0	0.00	18	16.36	16.37	-18	9,423	-0.19%
2023/06/08	2	16.20	2	16.31	16.17	0	9,368	0.00%
2023/06/07	7	16.34	105.6	16.31	16.38	-98.6	9,343	-1.05%	大賣/
2023/06/06	1.3	16.15	9	16.16	16.15	-7.7	9,051	-0.09%
2023/06/05	2.2	16.15	5.1	16.17	16.13	-3	9,032	-0.03%
2023/06/02	0	0.00	35	16.20	16.18	-35	9,094	-0.39%
2023/06/01	2	15.98	0	0.00	16.01	2	9,022	0.02%
2023/05/31	2	16.07	22.8	16.14	16.13	-20.8	9,047	-0.23%
2023/05/30	11	16.15	55	16.17	16.18	-44	8,949	-0.49%
2023/05/29	1	16.18	60.5	16.13	16.12	-59.5	8,793	-0.68%
2023/05/26	2	15.84	124.6	15.87	15.91	-122.6	8,459	-1.45%	大賣/鉅額交易
2023/05/25	4.1	15.46	45.1	15.43	15.50	-41	7,882	-0.52%
2023/05/24	0	0.00	0.4	15.25	15.25	-0.4	7,636	-0.01%
2023/05/23	0	0.00	11	15.26	15.27	-11	7,618	-0.14%
2023/05/22	0	0.00	35.5	15.22	15.24	-35.5	7,626	-0.47%
2023/05/19	0	0.00	19	15.27	15.28	-19	7,650	-0.25%
2023/05/18	0	0.00	59	15.20	15.20	-59	7,519	-0.78%
2023/05/17	1.2	14.98	22.3	14.99	15.05	-21.1	7,458	-0.28%
2023/05/16	0	0.00	6.5	14.90	14.89	-6.5	7,397	-0.09%
2023/05/15	5.1	14.72	2	14.73	14.74	3.1	7,419	0.04%
2023/05/12	1	14.70	0	0.00	14.80	1	7,488	0.01%
2023/05/11	7.3	14.87	0.4	14.84	14.79	6.9	7,506	0.09%
2023/05/10	2.1	14.87	1.3	14.90	14.88	0.8	7,696	0.01%
2023/05/09	0.1	15.00	3	15.00	15.01	-2.9	7,685	-0.04%
2023/05/08	2	15.02	6.6	15.00	15.00	-4.6	7,741	-0.06%
2023/05/05	0.1	14.88	2	14.88	14.88	-1.9	7,789	-0.02%
2023/05/04	1	14.78	36	14.81	14.86	-35	7,939	-0.44%
2023/05/03	5.1	14.79	0	0.00	14.83	5.1	8,024	0.06%
2023/04/28	0.8	14.81	5	14.80	14.79	-4.2	8,332	-0.05%
2023/04/27	4	14.60	3.5	14.62	14.60	0.5	8,397	0.01%
2023/04/26	1.4	14.54	0	0.00	14.52	1.4	8,493	0.02%
2023/04/25	11.3	14.65	18	14.65	14.57	-6.7	8,517	-0.08%
2023/04/24	4.1	14.83	41.9	14.85	14.86	-37.8	8,363	-0.45%
2023/04/21	3	14.91	3.5	14.99	14.88	-0.5	8,340	-0.01%
2023/04/20	4.3	14.97	2	15.03	14.98	2.3	8,322	0.03%
2023/04/19	7.1	15.01	0	0.00	15.01	7.1	8,376	0.08%
2023/04/18	4.5	15.08	2	15.11	15.09	2.5	8,312	0.03%
2023/04/17	11.1	15.11	3.1	15.11	15.15	8	8,285	0.10%
2023/04/14	2	15.15	29	15.23	15.22	-27	8,273	-0.33%
2023/04/13	3	15.14	1	15.10	15.10	2	8,251	0.02%
2023/04/12	2	15.22	2.2	15.22	15.23	-0.2	8,137	0.00%
2023/04/11	0	0.00	2.1	15.28	15.25	-2.1	8,104	-0.03%
2023/04/10	1	15.23	10.3	15.25	15.24	-9.3	8,171	-0.11%
2023/04/07	0	0.00	3	15.28	15.24	-3	8,165	-0.04%
2023/04/06	3	15.25	5	15.25	15.24	-2	8,107	-0.02%
2023/03/31	0.4	15.40	34	15.43	15.38	-33.6	8,098	-0.41%
2023/03/30	0	0.00	10	15.30	15.32	-10	8,008	-0.12%
2023/03/29	0.2	15.23	4	15.16	15.17	-3.8	7,945	-0.05%
2023/03/28	1.1	15.16	1	15.17	15.16	0.1	8,007	0.00%
2023/03/27	1	15.35	5	15.38	15.33	-4	7,964	-0.05%
2023/03/24	0	0.00	70	15.41	15.47	-70	8,071	-0.87%
2023/03/23	0.1	15.23	40.6	15.28	15.34	-40.5	7,919	-0.51%
2023/03/22	1	15.16	28	15.21	15.24	-27	7,785	-0.35%
2023/03/21	1	15.00	5	15.01	15.01	-4	7,628	-0.05%
2023/03/20	3.2	14.94	1	14.91	14.91	2.2	7,611	0.03%
2023/03/17	2	14.94	7	14.92	14.97	-5	7,617	-0.07%
2023/03/16	2	14.74	1	14.82	14.74	1	7,577	0.01%
2023/03/15	2	14.90	15	14.90	14.77	-13	7,551	-0.17%
2023/03/14	11.7	14.77	4	14.81	14.75	7.7	7,566	0.10%
2023/03/13	2.1	14.79	7	14.87	14.93	-4.9	7,571	-0.06%
2023/03/10	2.3	14.88	17	14.89	14.87	-14.7	7,480	-0.20%
2023/03/09	1.5	15.17	2	15.20	15.13	-0.5	7,573	-0.01%
2023/03/08	4	15.14	12	15.13	15.15	-8	7,596	-0.10%
2023/03/07	1.2	15.24	7	15.26	15.25	-5.8	7,514	-0.08%
2023/03/06	3.5	15.15	7.7	15.11	15.12	-4.2	7,416	-0.06%
2023/03/03	7.5	14.95	6.9	15.01	14.92	0.7	7,237	0.01%
2023/03/02	1.4	14.83	0.1	14.90	14.90	1.4	7,254	0.02%
2023/03/01	3.9	14.78	5.1	14.92	14.93	-1.2	7,229	-0.02%
2023/02/24	5.1	14.86	5	14.92	14.70	0.1	7,110	0.00%
2023/02/23	2	14.80	0	0.00	14.84	2	7,099	0.03%
2023/02/22	2	14.59	13.5	14.60	14.61	-11.5	7,134	-0.16%
2023/02/21	1	14.83	1	14.80	14.81	0	7,183	0.00%
2023/02/20	1.2	14.71	0.8	14.80	14.76	0.4	7,433	0.01%
2023/02/17	1.1	14.71	220	14.72	14.74	-218.9	7,692	-2.85%	大賣/鉅額交易
2023/02/16	2	14.80	6	14.88	14.86	-4	7,773	-0.05%
2023/02/15	3.7	14.73	0	0.00	14.71	3.7	8,110	0.05%
2023/02/14	1.1	14.96	1	14.97	14.97	0.1	8,036	0.00%
2023/02/13	1	14.85	4	14.86	14.87	-3	8,117	-0.04%
2023/02/10	3	14.94	2.1	14.96	14.97	0.9	8,122	0.01%
2023/02/09	3	14.94	1	14.95	14.96	2	8,128	0.02%
2023/02/08	3	14.90	27.1	14.93	14.94	-24.1	8,122	-0.30%
2023/02/07	0	0.00	1	14.66	14.66	-1	8,011	-0.01%
2023/02/06	1.1	14.73	0	0.00	14.70	1.1	8,017	0.01%
2023/02/03	0.9	14.87	7	14.90	14.88	-6.1	8,007	-0.08%
2023/02/02	2.1	14.86	13	14.87	14.88	-10.9	7,940	-0.14%
2023/02/01	0.5	14.62	7	14.60	14.64	-6.5	7,786	-0.08%
2023/01/31	6.1	14.53	65	14.57	14.53	-58.9	7,746	-0.76%
2023/01/30	7	14.58	27.1	14.64	14.67	-20.1	7,726	-0.26%
2023/01/17	0.4	14.45	3	14.43	14.41	-2.6	7,756	-0.03%
2023/01/16	1.1	14.40	2	14.46	14.40	-0.9	7,755	-0.01%
2023/01/13	0.5	14.37	52	14.36	14.34	-51.6	7,786	-0.66%
2023/01/12	3.1	14.32	3	14.30	14.30	0.1	7,868	0.00%
2023/01/11	0	0.00	1	14.35	14.34	-1	7,960	-0.01%
2023/01/10	5.1	14.30	19	14.34	14.33	-13.9	8,051	-0.17%
2023/01/09	2	14.10	34	14.18	14.23	-32	8,198	-0.39%
2023/01/06	0	0.00	2	13.81	13.83	-2	8,176	-0.02%
2023/01/05	7.6	13.67	1	13.66	13.66	6.6	8,299	0.08%
2023/01/04	4.5	13.64	0	0.00	13.65	4.5	8,366	0.05%
2023/01/03	1.3	13.48	20	13.63	13.67	-18.7	8,789	-0.21%
2022/12/30	0.1	13.60	9	13.65	13.55	-8.9	8,881	-0.10%
2022/12/29	3.5	13.39	0	0.00	13.48	3.5	8,962	0.04%
2022/12/28	14.4	13.53	0	0.00	13.50	14.4	9,133	0.16%
2022/12/27	0.6	13.81	0	0.00	13.74	0.6	9,196	0.01%
2022/12/26	0.3	13.70	1	13.66	13.68	-0.7	9,320	-0.01%
2022/12/23	6.1	13.66	0	0.00	13.67	6.1	9,553	0.06%
2022/12/22	0	13.87	2	13.86	13.85	-2	9,785	-0.02%
2022/12/21	5.1	13.72	0	0.00	13.69	5.1	10,201	0.05%
2022/12/20	5.3	13.79	0	0.00	13.68	5.3	10,374	0.05%
2022/12/19	2.5	13.94	12	14.01	13.96	-9.5	10,768	-0.09%
2022/12/16	9	13.97	1	13.99	14.03	8	11,049	0.07%
2022/12/15	1.4	14.27	0	0.00	14.26	1.4	11,061	0.01%
2022/12/14	10	14.32	2	14.32	14.33	8	11,089	0.07%
2022/12/13	15.3	14.22	0	0.00	14.14	15.3	11,110	0.14%
2022/12/12	7.1	14.16	6.1	14.16	14.18	0.9	11,188	0.01%
2022/12/09	11	14.26	11	14.32	14.29	0	11,365	0.00%
2022/12/08	41.3	14.14	10.3	14.07	14.10	31	11,352	0.27%
2022/12/07	7.2	14.32	0	0.00	14.25	7.2	11,458	0.06%
2022/12/06	7	14.48	1	14.55	14.42	6	11,445	0.05%
2022/12/05	2.4	14.77	2.2	14.76	14.69	0.2	11,618	0.00%
2022/12/02	9.2	14.65	12	14.63	14.67	-2.8	11,739	-0.02%
2022/12/01	1	14.75	5	14.77	14.69	-4	11,906	-0.03%
2022/11/29	0	0.00	1	14.30	14.29	-1	11,888	-0.01%
2022/11/28	4	14.27	0	0.00	14.24	4	12,067	0.03%
2022/11/25	1	14.50	0	0.00	14.49	1	12,322	0.01%
2022/11/24	2	14.51	4.6	14.45	14.53	-2.6	12,330	-0.02%
2022/11/23	1	14.35	0	0.00	14.34	1	12,294	0.01%
2022/11/22	3	14.24	4.4	14.23	14.32	-1.4	12,550	-0.01%
2022/11/21	0.8	14.26	3	14.29	14.26	-2.2	12,575	-0.02%
2022/11/18	1	14.34	2	14.39	14.34	-1	12,568	-0.01%
2022/11/17	1.3	14.27	13	14.36	14.40	-11.7	12,549	-0.09%
2022/11/16	0.5	14.25	17	14.36	14.36	-16.5	12,512	-0.13%
2022/11/15	9	14.27	22	14.33	14.33	-13	12,365	-0.11%
2022/11/14	10.2	13.85	4.6	13.82	13.86	5.6	12,084	0.05%
2022/11/11	3.4	13.72	48.4	13.74	13.74	-45	12,025	-0.37%
2022/11/10	1.1	13.14	6	13.17	13.15	-4.9	11,709	-0.04%
2022/11/09	13.6	13.15	4	13.15	13.23	9.6	11,775	0.08%
2022/11/08	2	12.93	0	0.00	12.84	2	11,803	0.02%
2022/11/07	8	12.74	4	12.71	12.76	4	11,873	0.03%
2022/11/04	1	12.47	0	0.00	12.58	1	11,880	0.01%
2022/11/03	3.1	12.48	0	0.00	12.56	3.1	11,927	0.03%
2022/11/02	121.8	12.63	1	12.61	12.66	120.8	11,923	1.01%	大買/鉅額交易
2022/11/01	0.5	12.61	3	12.61	12.57	-2.5	11,987	-0.02%
2022/10/31	4.4	12.52	1	12.52	12.52	3.4	12,101	0.03%
2022/10/28	1.1	12.29	2	12.32	12.30	-0.9	12,211	-0.01%
2022/10/27	0.1	12.47	0	0.00	12.46	0.1	12,256	0.00%
2022/10/26	4.7	12.24	0.6	12.30	12.29	4.1	12,369	0.03%
2022/10/25	13.4	12.30	2	12.25	12.25	11.4	12,355	0.09%
2022/10/24	2	12.68	0	0.00	12.52	2	12,126	0.02%
2022/10/21	3.5	12.49	0	0.00	12.45	3.5	12,116	0.03%
2022/10/20	3	12.37	7	12.36	12.52	-4	12,047	-0.03%
2022/10/19	7.2	12.69	2	12.70	12.60	5.2	11,973	0.04%
2022/10/18	0.1	12.67	0	0.00	12.74	0.1	11,909	0.00%
2022/10/17	4.7	12.58	0	0.00	12.65	4.7	11,937	0.04%
2022/10/14	0.2	12.86	7.8	12.79	12.82	-7.6	11,853	-0.06%
2022/10/13	12	12.45	1	12.59	12.42	11	11,930	0.09%
2022/10/12	3.5	12.51	2	12.45	12.53	1.5	11,846	0.01%
2022/10/11	32	12.63	2	12.63	12.56	30	11,820	0.25%
2022/10/07	7.3	13.24	0	0.00	13.18	7.3	11,523	0.06%
2022/10/06	2	13.38	5.1	13.39	13.39	-3.1	11,478	-0.03%
2022/10/05	1	13.30	13	13.35	13.32	-12	11,712	-0.10%
2022/10/04	0	12.98	0.1	12.93	12.98	0	11,704	0.00%
2022/10/03	6.1	12.59	10	12.66	12.60	-3.9	11,642	-0.03%
2022/09/30	5.3	12.64	15.2	12.66	12.74	-9.9	11,687	-0.08%
2022/09/29	7.3	12.85	5.1	12.97	12.82	2.2	11,704	0.02%
2022/09/28	52.7	12.93	16	12.90	12.85	36.7	11,624	0.32%
2022/09/27	1.5	13.18	16	13.22	13.20	-14.5	11,473	-0.13%
2022/09/26	53.6	13.21	16	13.21	13.17	37.6	11,739	0.32%
2022/09/23	12.2	13.53	0	0.00	13.52	12.2	11,915	0.10%
2022/09/22	8.5	13.59	2	13.63	13.65	6.5	11,970	0.05%
2022/09/21	5.4	13.82	1	13.81	13.82	4.4	11,918	0.04%
2022/09/20	6	13.92	0	0.00	13.96	6	11,897	0.05%
2022/09/19	4.2	13.85	3	13.90	13.84	1.2	12,012	0.01%
2022/09/16	16.5	13.91	26	13.92	13.89	-9.5	12,038	-0.08%
2022/09/15	5	14.07	0	0.00	14.07	5	12,342	0.04%
2022/09/14	4.2	13.99	1.2	14.03	14.04	3.1	12,704	0.02%
2022/09/13	11	14.27	6.4	14.30	14.28	4.6	12,659	0.04%
2022/09/12	3.8	14.21	40	14.22	14.19	-36.2	12,903	-0.28%
2022/09/08	4	13.88	0	0.00	13.95	4	13,206	0.03%
2022/09/07	12.6	13.81	0.5	13.88	13.81	12.1	13,163	0.09%
2022/09/06	5.1	14.04	0	0.00	14.03	5.1	13,093	0.04%
2022/09/05	0.3	14.03	0.8	14.06	14.03	-0.5	13,137	0.00%
2022/09/02	5.5	14.06	0	0.00	14.03	5.5	13,245	0.04%
2022/09/01	14.9	14.18	2	14.17	14.16	12.9	13,100	0.10%
2022/08/31	5	14.35	1	14.48	14.49	4	12,834	0.03%
2022/08/30	0.2	14.34	0.1	14.35	14.38	0.1	12,871	0.00%
2022/08/29	24	14.27	1	14.32	14.28	23	12,919	0.18%
2022/08/26	6.1	14.70	4.1	14.70	14.67	2	12,749	0.02%
2022/08/25	17	14.57	3	14.63	14.61	14	12,759	0.11%
2022/08/24	12	14.51	1	14.49	14.50	11	12,919	0.09%
2022/08/23	4.5	14.55	0	0.00	14.54	4.5	13,028	0.03%
2022/08/22	27.2	14.73	6	14.76	14.72	21.2	13,138	0.16%
2022/08/19	0.2	14.96	3.1	14.88	14.92	-2.9	13,147	-0.02%
2022/08/18	5.8	14.84	6	14.85	14.90	-0.2	13,211	0.00%
2022/08/17	4	14.94	0	0.00	14.98	4	13,218	0.03%
2022/08/16	14.6	15.00	0	0.00	14.98	14.6	13,274	0.11%
2022/08/15	17	15.22	5.7	15.20	15.22	11.3	13,249	0.09%
2022/08/12	6.2	15.06	10	15.06	15.06	-3.8	13,173	-0.03%
2022/08/11	9	14.93	1.1	14.97	14.96	7.9	13,265	0.06%
2022/08/10	1.1	14.72	0	0.00	14.72	1.1	13,347	0.01%
2022/08/09	7.2	14.73	0.2	14.86	14.86	7	13,365	0.05%
2022/08/08	3.2	14.85	10	14.85	14.85	-6.8	13,472	-0.05%
2022/08/05	10.3	14.87	53	14.83	14.90	-42.7	13,577	-0.31%
2022/08/04	10.7	14.53	3.4	14.55	14.55	7.3	13,782	0.05%
2022/08/03	5.1	14.45	20	14.48	14.51	-14.9	13,767	-0.11%
2022/08/02	11.2	14.40	82.4	14.41	14.43	-71.3	14,030	-0.51%
2022/08/01	5.3	14.64	4	14.66	14.66	1.3	14,102	0.01%
2022/07/29	1.4	14.73	0.1	14.73	14.68	1.3	14,264	0.01%
2022/07/28	4.2	14.66	0.1	14.70	14.59	4.1	14,348	0.03%
2022/07/27	1.1	14.39	4.1	14.45	14.56	-3	14,332	-0.02%
2022/07/26	3.2	14.46	0	0.00	14.46	3.2	14,410	0.02%
2022/07/25	3.2	14.64	1	14.64	14.63	2.2	14,536	0.01%
2022/07/22	7	14.70	1.1	14.75	14.68	5.9	14,811	0.04%
2022/07/21	11	14.62	8.2	14.61	14.70	2.8	15,551	0.02%
2022/07/20	5.1	14.46	4.8	14.49	14.39	0.3	15,668	0.00%
2022/07/19	6.1	14.28	0	0.00	14.27	6.1	16,185	0.04%
2022/07/18	2.4	14.31	0.4	14.31	14.31	2	16,688	0.01%
2022/07/15	5.9	14.13	0.2	14.24	14.21	5.7	16,789	0.03%
2022/07/14	6.2	13.98	1.3	14.02	13.96	4.9	16,882	0.03%
2022/07/13	17.3	13.83	89.4	13.86	13.85	-72.1	17,012	-0.42%
2022/07/12	12.8	13.51	5.2	13.55	13.48	7.7	17,008	0.05%
2022/07/11	2.5	13.85	1.3	13.94	13.80	1.2	17,665	0.01%
2022/07/08	4.6	13.90	8.5	13.92	13.90	-3.9	17,839	-0.02%
2022/07/07	7.7	13.68	4.5	13.64	13.74	3.3	18,003	0.02%
2022/07/06	5.6	13.28	0	0.00	13.24	5.6	18,312	0.03%
2022/07/05	8.4	13.50	3	13.60	13.56	5.4	19,491	0.03%
2022/07/04	11.6	13.46	13	13.54	13.45	-1.5	20,239	-0.01%
2022/07/01	74.5	13.76	15	13.70	13.58	59.5	20,803	0.29%
2022/06/30	40.8	14.14	1	14.16	14.09	39.8	20,734	0.19%
2022/06/29	8.2	14.47	3	14.46	14.45	5.2	20,720	0.03%
2022/06/28	8.2	14.59	4	14.57	14.57	4.2	20,721	0.02%
2022/06/27	0.4	14.78	5.3	14.78	14.73	-4.9	20,805	-0.02%
2022/06/24	6	14.46	10	14.54	14.45	-4	20,899	-0.02%
2022/06/23	61.9	14.43	0	0.00	14.40	61.9	21,038	0.29%
2022/06/22	45.9	14.78	8	14.82	14.69	37.9	20,678	0.18%
2022/06/21	2.1	15.05	10	14.94	15.09	-7.9	20,474	-0.04%
2022/06/20	22.7	14.80	9.3	14.79	14.76	13.4	20,491	0.07%
2022/06/17	51	14.88	0	0.00	14.90	51	20,332	0.25%
2022/06/16	6	15.15	0.5	15.46	15.13	5.5	19,957	0.03%
2022/06/15	5.9	15.29	17	15.34	15.25	-11.1	20,037	-0.06%
2022/06/14	17.5	15.27	2	15.21	15.36	15.5	20,322	0.08%
2022/06/13	19.7	15.42	5	15.42	15.40	14.7	20,776	0.07%
2022/06/10	7.5	15.82	2	15.85	15.86	5.5	21,667	0.03%
2022/06/09	1.1	15.88	12	15.94	15.94	-11	22,024	-0.05%
2022/06/08	1.1	15.93	3	15.94	15.92	-1.9	22,281	-0.01%
2022/06/07	9.5	15.75	5	15.76	15.74	4.5	22,477	0.02%
2022/06/06	0	0.00	22.2	15.86	15.93	-22.2	22,863	-0.10%
2022/06/02	2.3	15.83	42.2	15.84	15.80	-39.9	24,122	-0.17%
2022/06/01	17	15.98	5	16.00	15.96	12	25,330	0.05%
2022/05/31	58.5	15.86	14.7	15.89	15.95	43.8	25,536	0.17%
2022/05/30	17	15.74	15.9	15.72	15.77	1.1	25,459	0.00%
2022/05/27	0.2	15.40	15	15.40	15.42	-14.8	25,444	-0.06%
2022/05/26	26.4	15.20	1.7	15.19	15.13	24.7	25,554	0.10%
2022/05/25	1	15.33	1	15.35	15.32	0	25,883	0.00%
2022/05/24	17.6	15.27	2	15.17	15.15	15.6	26,567	0.06%
2022/05/23	5.1	15.48	0	0.00	15.41	5.1	26,587	0.02%
2022/05/20	5.4	15.45	10	15.43	15.45	-4.7	27,101	-0.02%
2022/05/19	3.5	15.22	0	0.00	15.32	3.5	27,147	0.01%
2022/05/18	0.4	15.52	13	15.49	15.51	-12.6	27,084	-0.05%
2022/05/17	5	15.35	0	0.00	15.37	5	27,107	0.02%
2022/05/16	5.2	15.19	11.5	15.31	15.18	-6.3	27,197	-0.02%
2022/05/13	2.1	15.10	23	15.07	15.11	-20.9	27,422	-0.08%
2022/05/12	25.6	14.98	4	14.99	14.92	21.6	27,802	0.08%
2022/05/11	2.1	15.11	9	15.09	15.12	-6.9	27,620	-0.03%
2022/05/10	31.3	14.86	48	14.97	15.08	-16.7	27,643	-0.06%
2022/05/09	39	15.09	13.7	15.09	15.07	25.3	27,519	0.09%
2022/05/06	24.1	15.22	6.8	15.22	15.28	17.3	27,527	0.06%
2022/05/05	3.4	15.62	10.1	15.63	15.57	-6.8	27,728	-0.02%
2022/05/04	7.5	15.36	4.1	15.40	15.36	3.4	28,009	0.01%
2022/05/03	9.4	15.31	0	0.00	15.33	9.4	28,510	0.03%
2022/04/29	11.6	15.42	2	15.40	15.40	9.6	28,744	0.03%
2022/04/28	12.6	15.23	1	15.26	15.23	11.6	29,240	0.04%
2022/04/27	70.3	15.02	7	14.98	15.09	63.3	29,309	0.22%
2022/04/26	29.8	15.32	27.6	15.28	15.31	2.2	28,911	0.01%
2022/04/25	55.6	15.34	118	15.35	15.33	-62.4	29,443	-0.21%	大賣/
2022/04/22	27.5	15.67	0	0.00	15.71	27.5	29,162	0.09%
2022/04/21	10.1	15.90	9	15.94	15.90	1.1	29,114	0.00%
2022/04/20	20.3	15.79	20	15.77	15.82	0.3	29,187	0.00%
2022/04/19	17.1	15.74	3.2	15.76	15.70	13.9	29,134	0.05%
2022/04/18	16.8	15.64	11	15.68	15.65	5.8	29,234	0.02%
2022/04/15	109.2	15.72	3	15.71	15.68	106.2	29,229	0.36%	大買/鉅額交易
2022/04/14	17.3	16.01	2	16.05	16.03	15.3	28,961	0.05%
2022/04/13	12.2	15.94	23	15.93	16.04	-10.8	29,199	-0.04%
2022/04/12	57.6	15.71	15	15.58	15.70	42.6	29,207	0.15%
2022/04/11	166.5	15.79	6	15.86	15.69	160.5	28,947	0.55%	大買/鉅額交易
2022/04/08	101.2	16.04	23	16.03	16.04	78.2	27,781	0.28%	大買/
2022/04/07	99.8	16.17	6	16.15	16.11	93.8	26,888	0.35%
2022/04/06	47.9	16.38	9	16.39	16.41	38.8	26,149	0.15%
2022/04/01	28.2	16.60	4	16.58	16.64	24.2	25,797	0.09%
2022/03/31	9	16.84	7	16.86	16.81	2	25,776	0.01%
2022/03/30	9.8	16.85	12.7	16.86	16.88	-3	25,933	-0.01%
2022/03/29	32	16.75	0	0.00	16.73	32	26,083	0.12%
2022/03/28	19.8	16.67	2	16.69	16.78	17.8	25,972	0.07%
2022/03/25	18.1	16.97	5.1	16.98	16.98	13	25,883	0.05%
2022/03/24	10.1	16.92	3	16.91	16.95	7.1	25,834	0.03%
2022/03/23	7.1	16.95	4	16.98	16.95	3.1	25,715	0.01%
2022/03/22	7.2	16.80	3.3	16.80	16.80	4	25,757	0.02%
2022/03/21	7.4	16.88	2	16.92	16.83	5.4	25,675	0.02%
2022/03/18	40.2	16.70	1.5	16.73	16.73	38.7	25,632	0.15%
2022/03/17	13.2	16.66	27.2	16.65	16.78	-14	25,491	-0.05%
2022/03/16	79.8	16.09	13	16.25	16.15	66.8	25,130	0.27%
2022/03/15	108.4	16.14	15.2	16.16	16.11	93.2	24,577	0.38%	大買/
2022/03/14	34.6	16.59	17.2	16.61	16.50	17.4	23,695	0.07%
2022/03/11	21.5	16.74	2	16.69	16.68	19.5	23,398	0.08%
2022/03/10	20.6	16.84	10	16.90	16.90	10.6	23,247	0.05%
2022/03/09	16.5	16.41	9	16.42	16.42	7.5	23,071	0.03%
2022/03/08	133.4	16.35	27	16.36	16.22	106.4	22,900	0.46%	大買/鉅額交易
2022/03/07	118.8	16.79	30	16.81	16.75	88.8	21,843	0.41%	大買/
2022/03/04	52.9	17.25	13	17.24	17.22	39.9	20,768	0.19%
2022/03/03	44.8	17.46	1	17.46	17.45	43.8	20,607	0.21%
2022/03/02	26.3	17.40	0.5	17.43	17.42	25.8	20,814	0.12%
2022/03/01	14.6	17.51	1.5	17.53	17.53	13.1	20,657	0.06%
2022/02/25	63.8	17.26	17	17.26	17.23	46.8	20,648	0.23%
2022/02/24	75.1	17.37	54	17.44	17.24	21.1	20,455	0.10%
2022/02/23	8.7	17.61	3	17.68	17.71	5.7	19,855	0.03%
2022/02/22	51.9	17.57	3	17.60	17.62	48.9	20,062	0.24%
2022/02/21	12.6	17.81	2	17.84	17.85	10.6	19,793	0.05%
2022/02/18	6.1	17.85	1	17.83	17.87	5.1	19,934	0.03%
2022/02/17	3	17.92	0.3	17.95	17.90	2.7	20,115	0.01%
2022/02/16	26.5	17.91	16	17.92	17.91	10.5	20,429	0.05%
2022/02/15	18.6	17.67	10	17.65	17.63	8.6	20,841	0.04%
2022/02/14	51.9	17.67	6	17.66	17.65	45.9	20,557	0.22%
2022/02/11	9.2	18.05	8.3	18.05	18.06	1	20,227	0.00%
2022/02/10	10.6	17.99	11	18.05	18.12	-0.4	20,784	0.00%
2022/02/09	8.4	17.86	7	17.87	17.95	1.4	20,838	0.01%
2022/02/08	21.7	17.78	2	17.76	17.79	19.7	21,179	0.09%
2022/02/07	47	17.64	2.5	17.72	17.67	44.5	21,046	0.21%
2022/01/26	41.8	17.72	8	17.76	17.69	33.8	20,705	0.16%
2022/01/25	47	17.82	12	17.81	17.81	35	20,540	0.17%
2022/01/24	34.7	17.83	11.9	17.90	18.05	22.8	20,119	0.11%
2022/01/21	93.9	17.88	2	17.88	17.84	91.9	19,919	0.46%
2022/01/20	51.8	18.13	0	0.00	18.17	51.8	19,337	0.27%
2022/01/19	65.5	18.25	6	18.27	18.20	59.5	19,241	0.31%
2022/01/18	88.9	18.50	1	18.51	18.42	87.9	19,116	0.46%
2022/01/17	21	19.01	11.1	19.00	19.06	9.9	18,411	0.05%
2022/01/14	22.5	18.71	2.2	18.75	18.78	20.3	18,099	0.11%
2022/01/13	24.1	18.86	7	18.86	18.88	17.1	17,753	0.10%
2022/01/12	31.7	18.78	1.1	18.78	18.80	30.7	17,639	0.17%
2022/01/11	22.3	18.71	1.1	18.80	18.75	21.2	17,639	0.12%
2022/01/10	20.3	18.67	18	18.79	18.83	2.3	17,562	0.01%
2022/01/07	48.2	18.85	19	18.82	18.83	29.2	17,563	0.17%
2022/01/06	47.5	19.00	9	19.00	19.01	38.5	17,197	0.22%
2022/01/05	29.1	19.31	9.8	19.35	19.32	19.3	17,072	0.11%
2022/01/04	39.1	19.23	34.4	19.22	19.26	4.8	17,069	0.03%
2022/01/03	9.1	19.03	13.1	19.06	18.97	-4	16,901	-0.02%
2021/12/30	5.6	18.97	10	18.98	18.99	-4.5	16,969	-0.03%
2021/12/29	6	18.99	25.3	19.01	19.02	-19.3	17,228	-0.11%
2021/12/28	15	18.94	46.7	18.93	18.96	-31.7	17,563	-0.18%
2021/12/27	2	18.71	13.3	18.81	18.80	-11.3	17,709	-0.06%
2021/12/24	3.4	18.65	15	18.66	18.60	-11.6	18,427	-0.06%
2021/12/23	8.1	18.56	10.1	18.55	18.54	-2	18,563	-0.01%
2021/12/22	0.6	18.39	33	18.41	18.43	-32.4	19,112	-0.17%
2021/12/21	18.5	18.36	6	18.39	18.36	12.5	19,086	0.07%
2021/12/20	9.1	18.15	3	18.27	18.15	6.1	19,044	0.03%
2021/12/17	2.1	18.30	2	18.31	18.31	0.1	18,973	0.00%
2021/12/16	1	18.30	33	18.33	18.37	-32	18,968	-0.17%
2021/12/15	3.1	18.09	7.2	18.08	18.12	-4.1	19,418	-0.02%
2021/12/14	11.5	18.12	2	18.09	18.10	9.5	19,484	0.05%
2021/12/13	5	18.36	3.1	18.34	18.29	1.9	19,581	0.01%
2021/12/10	0	18.29	60.2	18.32	18.33	-60.2	19,635	-0.31%
2021/12/09	1	18.30	0	0.00	18.34	1	19,655	0.01%
2021/12/08	1	18.41	34.1	18.49	18.39	-33.1	19,708	-0.17%
2021/12/07	3	18.18	2	18.25	18.28	1	19,621	0.01%
2021/12/06	1.1	18.25	5.8	18.26	18.31	-4.7	19,626	-0.02%
2021/12/03	0.3	18.30	46.1	18.32	18.34	-45.8	19,826	-0.23%
2021/12/02	0	0.00	28	18.39	18.35	-28	19,893	-0.14%
2021/12/01	2	18.02	43	18.22	18.23	-41	20,062	-0.20%
2021/11/30	2	18.06	2.1	18.10	17.95	-0.1	20,299	0.00%
2021/11/29	14	17.71	28.1	17.77	17.83	-14.1	20,539	-0.07%
2021/11/26	36.6	17.85	6.2	17.80	17.79	30.4	20,726	0.15%
2021/11/25	6	18.10	23	18.12	18.09	-17	20,586	-0.08%
2021/11/24	22	18.06	67.4	18.15	18.06	-45.4	20,669	-0.22%
2021/11/23	15.7	18.18	28.5	18.17	18.16	-12.8	20,564	-0.06%
2021/11/22	5.6	18.42	8	18.42	18.40	-2.4	20,589	-0.01%
2021/11/19	4	18.46	38.1	18.45	18.45	-34.1	20,531	-0.17%
2021/11/18	3.1	18.31	34	18.34	18.37	-30.9	20,303	-0.15%
2021/11/17	1	18.28	8	18.33	18.26	-7	20,162	-0.03%
2021/11/16	0	18.20	38	18.23	18.20	-38	20,258	-0.19%
2021/11/15	7.2	18.20	80	18.18	18.16	-72.8	20,710	-0.35%
2021/11/12	0.4	18.01	21.7	18.03	18.00	-21.3	20,758	-0.10%
2021/11/11	0.1	17.84	0	17.83	17.83	0	20,945	0.00%
2021/11/10	5.6	17.93	4.2	17.96	17.98	1.4	21,660	0.01%
2021/11/09	23.1	18.00	113.5	17.99	17.95	-90.4	22,138	-0.41%	大賣/
2021/11/08	4.4	17.75	42.1	17.74	17.76	-37.7	21,613	-0.17%
2021/11/05	0.1	17.62	76.4	17.59	17.65	-76.3	21,842	-0.35%
2021/11/04	1	17.47	8	17.50	17.39	-7	21,743	-0.03%
2021/11/03	8	17.40	7	17.42	17.39	1	21,786	0.00%
2021/11/02	12	17.42	13	17.45	17.38	-1	21,882	0.00%
2021/11/01	17	17.33	21	17.33	17.35	-4	22,013	-0.02%
2021/10/29	18.2	17.24	16.3	17.23	17.25	1.9	22,273	0.01%
2021/10/28	9	17.35	14.9	17.36	17.36	-5.9	22,322	-0.03%
2021/10/27	0	0.00	11.1	17.35	17.40	-11.1	22,401	-0.05%
2021/10/26	0	0.00	33	17.29	17.29	-33	22,185	-0.15%
2021/10/25	2.1	16.99	6	17.12	17.11	-4	21,938	-0.02%
2021/10/22	3	17.03	1.3	17.10	17.09	1.7	22,165	0.01%
2021/10/21	1	17.01	13.2	17.13	17.02	-12.2	22,176	-0.06%
2021/10/20	22.2	17.13	2.2	17.13	17.10	20	22,079	0.09%
2021/10/19	6.1	17.12	17	17.11	17.10	-10.9	22,052	-0.05%
2021/10/18	25.2	16.99	4	17.06	16.87	21.2	22,080	0.10%
2021/10/15	8.2	16.80	30.5	16.90	17.00	-22.3	22,038	-0.10%
2021/10/14	6.2	16.58	1	16.56	16.56	5.2	21,948	0.02%
2021/10/13	69.9	16.58	0	0.00	16.53	69.9	21,982	0.32%
2021/10/12	27.1	16.72	0	0.00	16.72	27.1	21,838	0.12%
2021/10/08	6.3	16.98	6	16.95	16.97	0.3	21,957	0.00%
2021/10/07	5	17.05	12	17.01	17.04	-7	22,440	-0.03%
2021/10/06	31.5	16.63	0.4	16.65	16.64	31.1	22,760	0.14%
2021/10/05	78.4	16.48	1	16.61	16.64	77.4	22,988	0.34%
2021/10/04	65.1	16.73	0	0.00	16.67	65.1	22,554	0.29%
2021/10/01	157.4	16.84	0.2	17.00	16.81	157.2	22,393	0.70%	大買/鉅額交易
2021/09/30	67.7	17.04	7	17.10	17.13	60.7	21,602	0.28%
2021/09/29	92.7	17.16	11	17.12	17.15	81.7	21,437	0.38%
2021/09/28	1.2	17.56	0	0.00	17.49	1.2	21,207	0.01%
2021/09/27	1.1	17.58	4	17.64	17.60	-2.9	21,287	-0.01%
2021/09/24	1.1	17.53	4.6	17.54	17.55	-3.5	21,310	-0.02%
2021/09/23	4.1	17.44	2	17.45	17.44	2.1	21,757	0.01%
2021/09/22	102.1	17.25	1.1	17.29	17.32	101.1	22,061	0.46%	大買/鉅額交易
2021/09/17	14	17.50	7	17.65	17.64	7	21,532	0.03%
2021/09/16	23.2	17.50	5	17.63	17.52	18.2	21,742	0.08%
2021/09/15	15.4	17.59	3	17.59	17.59	12.4	21,670	0.06%
2021/09/14	1	17.71	5	17.69	17.70	-4	21,868	-0.02%
2021/09/13	25.6	17.61	7.1	17.63	17.63	18.4	22,074	0.08%
2021/09/10	2.5	17.66	4	17.66	17.73	-1.5	22,458	-0.01%
2021/09/09	10.2	17.51	5	17.49	17.54	5.2	22,477	0.02%
2021/09/08	25.6	17.57	17.3	17.53	17.53	8.3	22,527	0.04%
2021/09/07	2.5	17.81	0	0.00	17.75	2.5	22,347	0.01%
2021/09/06	4.3	17.94	27.3	18.00	17.89	-23	22,432	-0.10%
2021/09/03	7	17.77	14.7	17.86	17.91	-7.7	22,256	-0.03%
2021/09/02	7.1	17.69	10	17.85	17.67	-3	22,145	-0.01%
2021/09/01	8.1	17.65	65	17.69	17.76	-56.9	21,852	-0.26%
2021/08/31	1.1	17.39	6	17.51	17.55	-5	21,609	-0.02%
2021/08/30	5.1	17.43	5.1	17.42	17.47	-0.1	21,793	0.00%
2021/08/27	8	17.34	11	17.30	17.32	-3	21,880	-0.01%
2021/08/26	11.2	17.26	12	17.21	17.22	-0.8	22,094	0.00%
2021/08/25	15	17.20	20	17.20	17.20	-5	22,174	-0.02%
2021/08/24	9.2	17.11	2	17.12	17.06	7.2	22,432	0.03%
2021/08/23	6	16.98	15	17.01	17.03	-9	23,019	-0.04%
2021/08/20	40.3	16.58	11	16.61	16.57	29.3	23,224	0.13%
2021/08/19	105.4	16.69	23	16.70	16.63	82.4	23,161	0.36%	大買/
2021/08/18	66.2	16.76	18.1	16.86	17.02	48.1	22,591	0.21%
2021/08/17	90.6	16.99	3	16.95	16.95	87.6	22,622	0.39%
2021/08/16	86.2	17.58	15.8	17.57	17.58	70.4	22,120	0.32%
2021/08/13	93.3	17.80	1	17.84	17.77	92.3	21,684	0.43%
2021/08/12	17.7	17.99	11	18.02	17.97	6.7	21,271	0.03%
2021/08/11	35.2	17.97	7	18.02	17.97	28.2	21,493	0.13%
2021/08/10	40.6	18.09	14	18.16	18.08	26.6	21,854	0.12%
2021/08/09	17.1	18.25	4	18.12	18.19	13.1	22,606	0.06%
2021/08/06	19.6	18.30	26.1	18.32	18.32	-6.5	23,340	-0.03%
2021/08/05	14.9	18.39	38	18.36	18.42	-23.1	24,703	-0.09%
2021/08/04	0	0.00	28	18.21	18.26	-28	26,878	-0.10%
2021/08/03	42.2	18.11	28	18.09	18.11	14.2	27,787	0.05%
2021/08/02	3.1	18.00	13	17.98	18.03	-10	28,229	-0.04%
2021/07/30	3	17.85	10	17.87	17.83	-7	28,625	-0.02%
2021/07/29	2	17.85	18.2	17.83	17.92	-16.2	29,056	-0.06%
2021/07/28	35.6	17.53	2	17.62	17.63	33.6	29,856	0.11%
2021/07/27	0	0.00	18	17.96	17.92	-18	30,755	-0.06%
2021/07/26	5	17.86	0	0.00	17.84	5	31,732	0.02%
2021/07/23	3	17.97	7	18.07	17.93	-4	32,699	-0.01%
2021/07/22	3	17.95	22	18.05	17.98	-19	32,941	-0.06%
2021/07/21	13.3	17.84	10	17.89	17.78	3.3	33,388	0.01%
2021/07/20	11.5	17.88	7	17.87	17.84	4.5	34,570	0.01%
2021/07/19	7.1	17.96	3.8	17.98	17.99	3.3	35,369	0.01%
2021/07/16	8.1	18.15	8	18.14	18.21	0	35,712	0.00%
2021/07/15	2.5	18.31	21.8	18.32	18.35	-19.3	35,881	-0.05%
2021/07/14	1	18.25	21.5	18.26	18.21	-20.5	35,831	-0.06%
2021/07/13	12	18.19	66	18.20	18.15	-54	35,605	-0.15%
2021/07/12	6.1	17.97	41.1	18.01	18.02	-35	35,526	-0.10%
2021/07/09	8.3	17.78	5	17.79	17.79	3.3	35,343	0.01%
2021/07/08	2	17.95	21	17.99	17.97	-19	36,069	-0.05%
2021/07/07	5.1	17.90	4	17.92	17.93	1.1	36,338	0.00%
2021/07/06	6.4	17.99	77	17.94	17.92	-70.6	36,675	-0.19%
2021/07/05	3.1	17.93	63.3	17.97	17.98	-60.2	37,057	-0.16%
2021/07/02	0	0.00	31.3	17.72	17.70	-31.3	37,477	-0.08%
2021/07/01	6.1	17.70	19	17.71	17.66	-13	37,841	-0.03%
2021/06/30	2	17.85	47	17.83	17.79	-45	38,713	-0.12%
2021/06/29	2	17.70	21	17.71	17.70	-19	38,556	-0.05%
2021/06/28	1	17.58	9.1	17.59	17.60	-8.1	38,680	-0.02%
2021/06/25	16	17.64	13	17.73	17.61	3	39,399	0.01%
2021/06/24	2	17.62	21	17.60	17.60	-19	39,913	-0.05%
2021/06/23	3	17.44	13	17.52	17.61	-10	40,412	-0.02%
2021/06/22	16.2	17.26	7	17.26	17.24	9.2	40,591	0.02%
2021/06/21	33.1	17.40	39	17.35	17.35	-6	40,800	-0.01%
2021/06/18	1.2	17.79	10.1	17.82	17.73	-8.9	40,703	-0.02%
2021/06/17	2.1	17.61	11	17.66	17.79	-8.9	40,946	-0.02%
2021/06/16	5.5	17.76	26.5	17.76	17.74	-21	41,523	-0.05%
2021/06/15	2.1	17.81	80.1	17.79	17.82	-78	42,004	-0.19%
2021/06/11	29.3	17.71	59	17.71	17.65	-29.7	42,195	-0.07%
2021/06/10	23.1	17.56	57.3	17.51	17.63	-34.2	42,239	-0.08%
2021/06/09	28	17.32	2	17.33	17.34	26	42,127	0.06%
2021/06/08	9.1	17.45	6	17.44	17.41	3.1	42,417	0.01%
2021/06/07	15.1	17.43	33	17.41	17.46	-17.9	42,875	-0.04%
2021/06/04	16.1	17.41	21	17.44	17.45	-4.9	43,029	-0.01%
2021/06/03	55	17.54	17	17.57	17.55	38	44,013	0.09%
2021/06/02	28	17.49	0	0.00	17.45	28	44,728	0.06%
2021/06/01	12.2	17.65	14	17.69	17.62	-1.9	45,561	0.00%
2021/05/31	17	17.49	34.2	17.55	17.62	-17.2	46,682	-0.04%
2021/05/28	5	17.31	31.1	17.32	17.34	-26.1	46,531	-0.06%
2021/05/27	20.1	17.04	13	17.09	17.13	7.1	47,240	0.01%
2021/05/26	26	17.22	4	17.26	17.21	22	49,168	0.04%
2021/05/25	18.1	17.27	120	17.23	17.28	-102	49,583	-0.21%	大賣/鉅額交易
2021/05/24	20	16.79	27	16.81	16.92	-7	50,173	-0.01%
2021/05/21	8.1	16.81	51	16.85	16.85	-42.9	50,800	-0.08%
2021/05/20	14	16.58	1	16.57	16.55	13	51,218	0.03%
2021/05/19	12.1	16.77	11.1	16.81	16.73	1	51,988	0.00%
2021/05/18	36.1	16.73	53	16.80	16.90	-16.9	52,441	-0.03%
2021/05/17	140.5	16.01	101	15.99	16.11	39.5	53,067	0.07%	大買/大賣/
2021/05/14	114	16.43	33	16.44	16.38	81	52,867	0.15%	大買/
2021/05/13	160.3	16.26	7	16.33	16.22	153.3	52,768	0.29%	大買/鉅額交易
2021/05/12	197.9	16.50	56	16.35	16.47	141.9	52,031	0.27%	大買/鉅額交易
2021/05/11	96	17.23	62.1	17.25	17.22	33.9	50,898	0.07%
2021/05/10	35.3	17.70	16.5	17.79	17.70	18.8	50,899	0.04%
2021/05/07	4	17.90	51.5	17.96	18.04	-47.5	52,265	-0.09%
2021/05/06	40.4	17.58	37.3	17.57	17.65	3.1	53,493	0.01%
2021/05/05	64.8	17.65	28	17.75	17.48	36.8	54,278	0.07%
2021/05/04	125.9	17.64	29.6	17.72	17.76	96.3	56,203	0.17%	大買/
2021/05/03	36.1	18.09	9	18.24	18.00	27.1	59,360	0.05%
2021/04/29	31	18.61	71.5	18.61	18.60	-40.5	61,756	-0.07%
2021/04/28	16	18.33	99.9	18.34	18.35	-83.9	62,654	-0.13%
2021/04/27	9.2	18.39	55.2	18.41	18.37	-46.1	64,005	-0.07%
2021/04/26	13	18.33	47.5	18.30	18.34	-34.5	64,712	-0.05%
2021/04/23	40	17.92	107	17.95	18.04	-67	64,353	-0.10%	大賣/
2021/04/22	42.1	17.82	110.6	17.86	17.76	-68.6	64,900	-0.11%	大賣/
2021/04/21	92.8	17.87	83.1	17.85	17.83	9.7	65,398	0.01%
2021/04/20	7.4	17.91	35	17.93	17.96	-27.6	65,929	-0.04%
2021/04/19	42.1	17.93	78	17.90	17.89	-36	67,508	-0.05%
2021/04/16	53.1	17.94	54.7	17.95	17.96	-1.6	68,449	0.00%
2021/04/15	79	17.80	51	17.79	17.90	28	68,634	0.04%
2021/04/14	34.1	17.62	7	17.64	17.78	27.1	68,739	0.04%
2021/04/13	6	17.85	32.2	17.89	17.76	-26.2	68,907	-0.04%
2021/04/12	38	17.92	32	17.94	17.84	6	69,033	0.01%
2021/04/09	22.7	18.07	54	18.07	18.01	-31.3	69,125	-0.05%
2021/04/08	3.1	18.11	96.5	18.10	18.15	-93.4	68,801	-0.14%
2021/04/07	59.2	17.93	21	17.95	17.99	38.2	67,971	0.06%
2021/04/06	7.1	17.97	157	17.97	17.96	-149.9	67,655	-0.22%	大賣/鉅額交易
2021/04/01	9.4	17.75	20.2	17.73	17.71	-10.8	66,875	-0.02%
2021/03/31	30.2	17.75	27	17.79	17.70	3.2	66,834	0.00%
2021/03/30	2.2	17.73	88	17.80	17.87	-85.8	66,445	-0.13%
2021/03/29	37.2	17.75	64.3	17.75	17.70	-27.1	65,761	-0.04%
2021/03/26	1	17.55	32.6	17.56	17.56	-31.6	65,339	-0.05%
2021/03/25	27.5	17.24	14	17.33	17.35	13.5	65,050	0.02%
2021/03/24	57	17.28	8	17.33	17.27	49	64,893	0.08%
2021/03/23	14.2	17.47	38.3	17.45	17.41	-24.1	64,779	-0.04%
2021/03/22	36.1	17.31	16	17.34	17.40	20.1	64,984	0.03%
2021/03/19	66.1	17.36	34.1	17.32	17.33	32	66,058	0.05%
2021/03/18	9	17.61	82	17.64	17.57	-73	67,552	-0.11%
2021/03/17	20.1	17.48	67	17.51	17.44	-46.9	70,413	-0.07%
2021/03/16	107	17.47	23.1	17.44	17.46	83.9	72,674	0.12%	大買/
2021/03/15	3	17.34	53	17.37	17.37	-50	73,466	-0.07%
2021/03/12	45	17.40	17	17.42	17.39	28	74,352	0.04%
2021/03/11	26.2	17.29	17.2	17.27	17.32	8.9	75,143	0.01%
2021/03/10	49.5	17.00	14.2	16.98	16.94	35.3	75,751	0.05%
2021/03/09	93.8	16.86	44.1	16.82	16.93	49.7	76,478	0.06%
2021/03/08	69.6	17.11	27	17.08	17.00	42.6	76,493	0.06%
2021/03/05	108.8	17.01	33	17.07	17.09	75.8	76,700	0.10%	大買/
2021/03/04	138.4	17.26	11	17.30	17.20	127.4	76,767	0.17%	大買/鉅額交易
2021/03/03	59	17.39	60.1	17.40	17.58	-1.1	76,449	0.00%
2021/03/02	105.9	17.53	12	17.67	17.35	93.9	77,252	0.12%	大買/
2021/02/26	273.6	17.57	63.3	17.60	17.54	210.3	77,405	0.27%	大買/鉅額交易
2021/02/25	112	17.97	100	17.89	17.95	12	76,157	0.02%	大買/
2021/02/24	184.4	17.89	27.6	17.90	17.79	156.8	76,938	0.20%	大買/鉅額交易
2021/02/23	60.1	17.92	44	17.97	18.00	16.1	77,011	0.02%
2021/02/22	85.2	18.15	121	18.16	18.08	-35.9	77,427	-0.05%	大賣/
2021/02/19	89.7	17.99	40	18.05	18.04	49.7	78,003	0.06%
2021/02/18	102.6	18.14	100	18.12	18.17	2.6	78,249	0.00%	大買/
2021/02/17	81.5	18.17	146	18.14	18.13	-64.5	78,754	-0.08%	大賣/
2021/02/05	294.6	17.68	127	17.69	17.61	167.6	78,509	0.21%	大買/大賣/鉅額交易
2021/02/04	54.4	17.45	23	17.44	17.46	31.4	78,852	0.04%
2021/02/03	52.2	17.66	70	17.62	17.62	-17.8	79,568	-0.02%
2021/02/02	223.6	17.56	153	17.57	17.55	70.6	80,301	0.09%	大買/大賣/
2021/02/01	65.8	16.82	42	16.81	17.13	23.8	80,067	0.03%
2021/01/29	189.6	17.04	95	17.00	16.83	94.5	80,013	0.12%	大買/
2021/01/28	238.3	17.22	74.5	17.23	17.16	163.8	78,716	0.21%	大買/鉅額交易
2021/01/27	212.1	17.65	29.2	17.58	17.61	183	77,716	0.24%	大買/鉅額交易
2021/01/26	295.3	17.72	208.1	17.56	17.51	87.3	77,631	0.11%	大買/大賣/
2021/01/25	641.5	17.95	62.2	17.91	17.90	579.3	74,619	0.78%	大買/鉅額交易
2021/01/22	461.2	18.32	194	18.56	18.50	267.2	68,426	0.39%	大買/大賣/鉅額交易
2021/01/21	139.4	17.83	42.3	17.92	18.00	97.1	63,601	0.15%	大買/
2021/01/20	215.5	17.46	66	17.42	17.39	149.5	61,628	0.24%	大買/鉅額交易
2021/01/19	101	17.25	35	17.25	17.38	66	60,022	0.11%	大買/
2021/01/18	81.4	16.85	60	16.80	16.93	21.4	59,041	0.04%
2021/01/15	133.2	17.19	128	17.15	17.01	5.2	58,861	0.01%	大買/大賣/
2021/01/14	104.9	17.01	27.2	17.02	17.01	77.7	57,342	0.14%	大買/
2021/01/13	119.1	16.81	48	16.84	16.91	71.1	56,934	0.12%	大買/
2021/01/12	204.7	16.69	86	16.57	16.55	118.7	56,808	0.21%	大買/鉅額交易
2021/01/11	185.3	16.92	70	16.87	17.23	115.3	53,809	0.21%	大買/鉅額交易
2021/01/08	45.3	16.29	193	16.30	16.43	-147.7	52,386	-0.28%	大賣/鉅額交易
2021/01/07	117.2	16.09	39	16.06	16.12	78.2	52,688	0.15%	大買/
2021/01/06	127.3	15.93	79	15.95	15.85	48.3	53,630	0.09%	大買/
2021/01/05	149.1	15.72	57	15.67	15.77	92.1	52,877	0.17%	大買/
2021/01/04	33	15.45	54	15.56	15.61	-21	53,579	-0.04%
2020/12/31	81.1	15.24	11	15.24	15.25	70.1	54,191	0.13%
2020/12/30	71.3	15.15	34	15.10	15.17	37.3	56,374	0.07%
2020/12/29	61	15.10	32	15.10	15.08	29	59,253	0.05%
2020/12/28	52	15.05	76	15.09	15.12	-24	62,505	-0.04%
2020/12/25	118.6	14.98	37	14.98	14.97	81.6	66,196	0.12%	大買/
2020/12/24	28	14.90	23	14.91	14.88	5	70,374	0.01%
2020/12/23	3	14.80	17	14.78	14.85	-14	76,469	-0.02%
2020/12/22	38.1	14.84	8	14.88	14.76	30.1	83,657	0.04%
2020/12/21	46.1	14.79	8	14.84	14.90	38.1	90,538	0.04%
2020/12/18	56	14.88	0	0.00	14.84	56	100,035	0.06%
2020/12/17	73	14.86	8	14.84	14.87	65	112,824	0.06%
2020/12/16	49.2	14.84	11	14.85	14.85	38.2	130,406	0.03%
2020/12/15	163.5	14.75	4	14.71	14.67	159.5	153,437	0.10%	大買/鉅額交易
2020/12/14	277.7	14.86	10	14.85	14.83	267.7	173,134	0.15%	大買/鉅額交易
2020/12/11	484.5	15.06	43	15.02	15.02	441.5	191,121	0.23%	大買/鉅額交易
2020/12/10	497.4	15.31	21	15.35	15.30	476.4	167,046	0.29%	大買/鉅額交易