國泰台灣5G+ (00881)-富邦-新店券商分點個股進出

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
24.13
漲跌
▼0.19
漲幅
-0.78%
成交量
9,080張
產業
上市
983人加入追蹤

立即追蹤
本地時間:14:30

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

國泰台灣5G+ (00881)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/11/21	49.2	24.10	20	24.10	24.13	29.2	13,241	0.22%
2024/11/20	11.3	24.47	11.5	24.29	24.32	-0.1	13,269	0.00%
2024/11/19	21.5	24.18	22	24.37	24.34	-0.5	13,353	0.00%
2024/11/18	32.1	24.19	21.3	24.10	24.09	10.8	13,451	0.08%
2024/11/15	34.9	24.43	39	24.50	24.46	-4.1	13,531	-0.03%
2024/11/14	32.1	24.50	17.2	24.42	24.40	14.9	13,809	0.11%
2024/11/13	52.4	24.70	37.9	24.74	24.72	14.4	14,538	0.10%
2024/11/12	74.7	24.84	34.8	24.84	24.69	39.9	15,165	0.26%
2024/11/11	78.9	25.13	54.5	25.22	25.31	24.4	15,443	0.16%
2024/11/08	31	25.37	39.9	25.28	25.27	-8.9	15,792	-0.06%
2024/11/07	17.2	24.95	42.4	25.17	25.17	-25.2	16,104	-0.16%
2024/11/06	13.1	24.79	68	24.98	24.92	-54.9	16,427	-0.33%
2024/11/05	16.3	24.58	7.4	24.61	24.65	9	16,826	0.05%
2024/11/04	23.6	24.34	5.4	24.40	24.57	18.2	17,754	0.10%
2024/11/01	30.2	24.03	18.3	24.07	24.31	11.9	18,830	0.06%
2024/10/30	42.4	24.48	14.7	24.45	24.41	27.7	19,550	0.14%
2024/10/29	45.2	24.40	20	24.44	24.42	25.2	20,032	0.13%
2024/10/28	22.5	24.96	17.6	25.16	24.93	4.9	20,003	0.02%
2024/10/25	10.5	24.85	30.5	24.96	24.99	-20	20,162	-0.10%
2024/10/24	40.7	24.79	12	24.92	24.68	28.7	20,305	0.14%
2024/10/23	4.6	24.94	1.8	24.95	24.95	2.8	20,686	0.01%
2024/10/22	12.8	24.99	22.3	25.01	25.07	-9.4	20,987	-0.04%
2024/10/21	12.4	25.02	32.2	25.02	24.97	-19.9	21,673	-0.09%
2024/10/18	26.2	24.93	161.4	25.05	24.82	-135.2	21,969	-0.62%	大賣/鉅額交易
2024/10/17	40.4	24.43	39.2	24.48	24.48	1.2	22,445	0.01%
2024/10/16	21.4	24.28	36.6	24.37	24.43	-15.2	22,949	-0.07%
2024/10/15	18.3	24.55	43.1	24.45	24.64	-24.8	23,347	-0.11%
2024/10/14	14	24.15	57.7	24.04	24.20	-43.7	23,614	-0.18%
2024/10/11	4.6	24.11	83.3	24.13	24.10	-78.7	24,424	-0.32%
2024/10/09	41.4	23.84	39	23.82	23.76	2.4	24,706	0.01%
2024/10/08	5.1	23.42	18.7	23.47	23.47	-13.6	25,060	-0.05%
2024/10/07	20.7	23.49	5.5	23.55	23.61	15.2	26,010	0.06%
2024/10/04	26.5	23.23	5.4	23.17	23.11	21.1	26,530	0.08%
2024/10/01	33.5	23.14	25.5	23.15	23.14	8	26,721	0.03%
2024/09/30	50.3	23.31	43	23.29	23.10	7.3	26,994	0.03%
2024/09/27	6.7	23.92	39.8	23.99	23.79	-33.1	26,828	-0.12%
2024/09/26	16.4	23.81	57.5	23.82	23.75	-41.2	26,848	-0.15%
2024/09/25	28.9	23.59	54.1	23.62	23.61	-25.2	26,778	-0.09%
2024/09/24	3.7	22.99	77.6	23.17	23.21	-73.9	26,673	-0.28%
2024/09/23	10	22.93	6	22.99	22.96	4	26,810	0.01%
2024/09/20	36.9	23.03	17	22.98	22.84	19.9	27,192	0.07%
2024/09/19	34.5	22.44	5	22.30	22.67	29.5	27,400	0.11%
2024/09/18	49.2	22.44	5	22.31	22.32	44.2	27,717	0.16%
2024/09/16	6.1	22.58	22.2	22.58	22.70	-16.1	27,905	-0.06%
2024/09/13	12.2	22.62	4	22.63	22.63	8.2	28,162	0.03%
2024/09/12	26.1	22.57	18.3	22.60	22.62	7.7	28,497	0.03%
2024/09/11	39.7	21.86	11.1	21.88	21.83	28.6	28,374	0.10%
2024/09/10	32.3	21.98	22	21.87	21.88	10.3	28,404	0.04%
2024/09/09	55.9	21.87	18.5	21.91	21.94	37.4	28,345	0.13%
2024/09/06	2.3	22.19	25	22.31	22.32	-22.7	28,289	-0.08%
2024/09/05	39.9	22.22	18	22.05	22.03	21.9	28,345	0.08%
2024/09/04	84.1	22.16	29.3	22.22	22.09	54.8	28,234	0.19%
2024/09/03	17	23.25	51	23.20	23.19	-34	27,785	-0.12%
2024/09/02	39.4	23.40	27	23.20	23.21	12.4	27,961	0.04%
2024/08/30	8.3	23.37	14.5	23.35	23.32	-6.2	27,917	-0.02%
2024/08/29	21.3	23.10	15.4	23.31	23.33	5.9	28,034	0.02%
2024/08/28	29.6	23.20	31.5	23.21	23.45	-1.9	27,946	-0.01%
2024/08/27	23.2	23.09	12.5	23.11	23.16	10.7	27,984	0.04%
2024/08/26	23.4	23.41	7	23.30	23.22	16.4	28,065	0.06%
2024/08/23	9.5	23.03	3.3	23.17	23.29	6.2	27,946	0.02%
2024/08/22	13.8	23.25	13.7	23.28	23.22	0.1	27,831	0.00%
2024/08/21	12.6	23.37	2	23.33	23.34	10.6	27,905	0.04%
2024/08/20	9.1	23.70	22	23.73	23.56	-12.9	27,742	-0.05%
2024/08/19	23	23.57	25.1	23.53	23.52	-2.1	27,724	-0.01%
2024/08/16	58.4	23.47	41.1	23.47	23.43	17.3	27,633	0.06%
2024/08/15	93	24.01	86.6	24.08	23.92	6.4	27,270	0.02%
2024/08/14	114.6	24.13	20.5	24.18	24.13	94.1	26,495	0.36%	大買/
2024/08/13	67.1	23.88	77.8	23.90	23.82	-10.8	25,840	-0.04%
2024/08/12	17.4	23.72	30.2	23.62	23.67	-12.7	25,515	-0.05%
2024/08/09	54.7	23.13	18.5	23.15	23.08	36.2	25,222	0.14%
2024/08/08	59.7	22.55	7.5	22.48	22.50	52.2	24,880	0.21%
2024/08/07	43.1	22.76	13.1	22.93	23.01	30	24,436	0.12%
2024/08/06	98.3	21.95	57.5	22.09	22.16	40.8	23,803	0.17%
2024/08/05	111.7	21.57	52	21.38	21.18	59.7	22,896	0.26%	大買/
2024/08/02	144.3	23.68	6.2	23.58	23.40	138.1	21,863	0.63%	大買/鉅額交易
2024/08/01	95.3	24.77	19.2	24.69	24.74	76.2	20,844	0.37%
2024/07/31	18.1	24.24	5	24.13	24.31	13.1	20,427	0.06%
2024/07/30	44.3	23.97	16	23.98	24.34	28.3	20,166	0.14%
2024/07/29	38.4	24.26	5.4	24.34	24.13	33	19,916	0.17%
2024/07/26	75.2	24.00	25	23.96	24.11	50.2	19,717	0.25%
2024/07/23	15.4	24.88	7	24.87	24.95	8.4	19,380	0.04%
2024/07/22	93	24.56	38.4	24.42	24.29	54.6	19,236	0.28%
2024/07/19	50.2	25.25	13	25.27	25.13	37.2	18,495	0.20%
2024/07/18	91.9	25.56	9.5	25.55	25.59	82.4	18,224	0.45%
2024/07/17	70.7	26.42	0	0.00	26.31	70.7	17,487	0.40%
2024/07/16	25.7	26.67	20	26.72	26.60	5.7	17,097	0.03%
2024/07/15	29.2	26.59	8	26.60	26.53	21.2	16,926	0.13%
2024/07/12	119.7	26.67	12	26.67	26.50	107.7	16,512	0.65%	大買/鉅額交易
2024/07/11	70	27.38	11.4	27.42	27.35	58.6	15,646	0.37%
2024/07/10	23.9	26.82	14	26.94	27.03	9.9	15,453	0.06%
2024/07/09	50.9	27.02	24	26.82	26.99	26.9	15,143	0.18%
2024/07/08	13.2	26.69	15.6	26.64	26.90	-2.4	14,306	-0.02%
2024/07/05	16.1	26.10	1	26.16	26.05	15.1	13,735	0.11%
2024/07/04	28	26.06	27.1	26.05	26.10	0.9	13,652	0.01%
2024/07/03	6.1	25.52	4.2	25.58	25.50	1.9	13,451	0.01%
2024/07/02	10	25.36	11	25.34	25.34	-1	13,377	-0.01%
2024/07/01	15.2	25.73	13	25.72	25.58	2.2	13,268	0.02%
2024/06/28	1.1	25.40	17	25.53	25.56	-15.9	13,370	-0.12%
2024/06/27	21	25.21	9	25.27	25.30	12	13,427	0.09%
2024/06/26	9	25.38	3	25.38	25.36	6	13,376	0.04%
2024/06/25	67.6	24.92	9	24.87	25.18	58.6	13,168	0.45%
2024/06/24	72.9	25.27	14	25.26	25.21	58.9	12,962	0.45%
2024/06/21	64.1	25.83	14	25.78	25.83	50.1	12,707	0.39%
2024/06/20	79	25.83	4.3	25.82	26.03	74.7	12,435	0.60%
2024/06/19	32.1	25.51	39.3	25.52	25.62	-7.2	12,385	-0.06%
2024/06/18	10.3	24.75	98.1	24.74	24.79	-87.8	12,383	-0.71%
2024/06/17	22.6	24.43	0.1	24.47	24.45	22.5	12,486	0.18%
2024/06/14	12	24.33	16.5	24.36	24.43	-4.5	12,605	-0.04%
2024/06/13	33	24.15	15.4	24.14	24.20	17.6	12,741	0.14%
2024/06/12	10	23.65	23.1	23.50	23.70	-13.1	12,754	-0.10%
2024/06/11	4	23.23	8	23.21	23.22	-4	12,752	-0.03%
2024/06/07	24	23.15	44.5	23.21	23.16	-20.5	12,795	-0.16%
2024/06/06	22	23.35	34.2	23.34	23.35	-12.2	12,911	-0.09%
2024/06/05	39.5	22.68	2	22.55	22.72	37.5	12,870	0.29%
2024/06/04	27.5	22.65	0.5	22.64	22.56	27	13,284	0.20%
2024/06/03	3.3	22.92	17.1	22.93	22.99	-13.8	13,402	-0.10%
2024/05/31	12.9	22.65	1	23.00	22.55	11.9	13,573	0.09%
2024/05/30	27.1	22.93	1	22.98	22.87	26.1	13,684	0.19%
2024/05/29	19	23.36	4	23.36	23.32	15	13,923	0.11%
2024/05/28	11	23.44	8	23.52	23.54	3	14,023	0.02%
2024/05/27	10	23.37	29.1	23.35	23.45	-19.1	14,144	-0.13%
2024/05/24	1.2	22.79	27	22.83	22.84	-25.8	14,119	-0.18%
2024/05/23	0	0.00	12.1	22.79	22.86	-12.1	14,327	-0.08%
2024/05/22	2	22.30	7	22.35	22.60	-5	14,650	-0.03%
2024/05/21	3.7	22.19	11	22.19	22.19	-7.3	14,790	-0.05%
2024/05/20	19	22.13	2	22.27	22.20	17	14,845	0.11%
2024/05/17	1	22.25	14	22.31	22.25	-13	14,957	-0.09%
2024/05/16	2.1	22.42	29	22.50	22.31	-26.9	14,982	-0.18%
2024/05/15	1.4	22.12	39.8	22.23	22.15	-38.4	14,911	-0.26%
2024/05/14	0	0.00	15	21.98	22.01	-15	15,425	-0.10%
2024/05/13	5	21.79	4	21.83	21.78	1	15,525	0.01%
2024/05/10	4.2	21.60	22	21.69	21.66	-17.8	15,486	-0.11%
2024/05/09	0	0.00	17.1	21.72	21.70	-17.1	15,517	-0.11%
2024/05/08	1	21.56	6	21.65	21.65	-5	15,381	-0.03%
2024/05/07	0	0.00	9	21.45	21.47	-9	15,441	-0.06%
2024/05/06	0	0.00	1.4	21.31	21.36	-1.4	15,568	-0.01%
2024/05/03	0	20.99	0.9	21.13	20.94	-0.9	15,471	-0.01%
2024/05/02	7.8	20.78	2	20.82	20.82	5.8	15,747	0.04%
2024/04/30	0	0.00	9.1	21.11	21.01	-9.1	15,729	-0.06%
2024/04/29	2.1	21.02	6	21.06	21.04	-3.9	15,798	-0.02%
2024/04/26	1	20.76	24	20.78	20.72	-23	15,804	-0.15%
2024/04/25	15.2	20.40	2	20.39	20.37	13.2	15,916	0.08%
2024/04/24	5	20.75	26	20.67	20.77	-21	15,937	-0.13%
2024/04/23	5	19.90	8	19.97	19.95	-3	16,085	-0.02%
2024/04/22	18.1	19.84	9.5	19.79	19.71	8.6	16,494	0.05%
2024/04/19	32	20.07	10	20.05	20.01	22	16,563	0.13%
2024/04/18	3	20.95	7	20.87	21.00	-4	16,239	-0.02%
2024/04/17	24	20.79	27	20.85	20.86	-3	16,369	-0.02%
2024/04/16	16.5	20.71	11.2	20.60	20.65	5.4	16,335	0.03%
2024/04/15	28.7	21.34	13	21.34	21.29	15.7	16,121	0.10%
2024/04/12	2.5	21.80	2	21.83	21.79	0.5	16,083	0.00%
2024/04/11	17	21.73	1	21.75	21.79	16	16,090	0.10%
2024/04/10	8	21.97	30	22.00	21.94	-22	16,169	-0.14%
2024/04/09	3	21.99	57.4	21.86	21.98	-54.4	16,329	-0.33%
2024/04/08	10	21.73	20.6	21.68	21.68	-10.6	16,286	-0.06%
2024/04/03	14.2	21.60	2.1	21.53	21.66	12.1	16,371	0.07%
2024/04/02	2	21.65	10.3	21.67	21.71	-8.3	16,391	-0.05%
2024/04/01	6.2	21.36	12	21.39	21.33	-5.8	16,531	-0.04%
2024/03/29	2	21.42	35	21.49	21.46	-33	16,564	-0.20%
2024/03/28	10	21.43	27	21.36	21.45	-17	16,652	-0.10%
2024/03/27	0	0.00	15	21.16	21.25	-15	16,598	-0.09%
2024/03/26	10.3	21.04	39	21.12	21.06	-28.7	16,488	-0.17%
2024/03/25	21	21.27	19	21.27	21.24	2	16,705	0.01%
2024/03/22	16.7	21.22	14.2	21.24	21.34	2.5	16,687	0.01%
2024/03/21	8	21.05	45.6	21.14	21.20	-37.6	16,547	-0.23%
2024/03/20	10	21.00	27.8	20.86	20.68	-17.8	16,371	-0.11%
2024/03/19	7	20.62	22	20.79	20.83	-15	16,663	-0.09%
2024/03/18	10	20.60	65.6	20.63	20.79	-55.6	16,596	-0.34%
2024/03/15	8.1	20.42	34.6	20.48	20.42	-26.5	16,421	-0.16%
2024/03/14	6.1	20.44	51	20.42	20.43	-44.9	16,176	-0.28%
2024/03/13	25.1	20.68	20.1	20.70	20.68	5	16,061	0.03%
2024/03/12	2	20.59	24.3	20.56	20.70	-22.3	15,891	-0.14%
2024/03/11	15.1	20.33	30	20.36	20.36	-14.9	15,764	-0.09%
2024/03/08	36	20.52	121.4	20.53	20.42	-85.4	15,625	-0.55%	大賣/
2024/03/07	13	20.28	28.1	20.30	20.30	-15.1	15,092	-0.10%
2024/03/06	36	19.87	8.1	19.96	19.99	27.9	14,767	0.19%
2024/03/05	8.3	19.74	49.9	19.74	19.78	-41.6	14,537	-0.29%
2024/03/04	18	19.59	40	19.53	19.59	-22	14,383	-0.15%
2024/03/01	2	19.12	6.8	19.21	19.09	-4.8	14,042	-0.03%
2024/02/29	3.1	19.11	1.2	19.09	19.17	1.9	13,947	0.01%
2024/02/27	9.5	19.17	7	19.18	19.16	2.5	13,803	0.02%
2024/02/26	1.8	19.20	24.3	19.22	19.26	-22.5	13,672	-0.16%
2024/02/23	0.1	19.10	68	19.13	19.15	-68	13,501	-0.50%
2024/02/22	11	18.95	44.7	18.94	18.97	-33.7	13,346	-0.25%
2024/02/21	3.5	18.71	12	18.72	18.71	-8.5	13,128	-0.06%
2024/02/20	12	18.81	13.8	18.81	18.83	-1.8	13,257	-0.01%
2024/02/19	5.2	18.68	18.3	18.65	18.65	-13.1	13,171	-0.10%
2024/02/16	11.5	18.74	16	18.79	18.70	-4.5	13,254	-0.03%
2024/02/15	22	18.79	49.5	18.78	18.81	-27.5	13,225	-0.21%
2024/02/05	0	0.00	20.3	18.05	18.11	-20.3	12,711	-0.16%
2024/02/02	4	17.98	9.3	17.99	18.00	-5.3	12,531	-0.04%
2024/02/01	4.2	17.81	2	17.83	17.86	2.2	12,557	0.02%
2024/01/31	16.8	17.93	39	17.96	17.92	-22.2	12,578	-0.18%
2024/01/30	3.5	18.14	38.4	18.11	18.15	-34.9	12,548	-0.28%
2024/01/29	0	17.97	38.1	18.05	18.06	-38.1	12,426	-0.31%
2024/01/26	0	17.99	33	17.98	17.94	-33	12,251	-0.27%
2024/01/25	4	18.02	50.3	18.00	18.02	-46.3	12,232	-0.38%
2024/01/24	1	17.88	1	17.91	17.85	0	11,931	0.00%
2024/01/23	0.1	17.81	11	17.81	17.86	-11	11,933	-0.09%
2024/01/22	3.1	17.80	20.5	17.82	17.82	-17.4	11,849	-0.15%
2024/01/19	6	17.50	34	17.46	17.57	-28	11,772	-0.24%
2024/01/18	5	17.01	0	0.00	17.01	5	11,561	0.04%
2024/01/17	31.7	17.08	16	17.17	16.97	15.7	11,465	0.14%
2024/01/16	44.1	17.96	12	17.99	17.94	32.1	11,181	0.29%
2024/01/15	22	18.10	12.5	18.15	18.10	9.5	10,772	0.09%
2024/01/12	13.5	18.01	7	18.03	18.01	6.5	10,652	0.06%
2024/01/11	27	17.94	0	0.00	18.00	27	10,600	0.25%
2024/01/10	4	17.92	20	17.94	17.90	-16	10,527	-0.15%
2024/01/09	4	17.99	5	17.99	17.96	-1	10,434	-0.01%
2024/01/08	27.1	18.05	7	18.04	17.95	20.1	10,398	0.19%
2024/01/05	40.3	17.93	3	17.91	17.91	37.3	10,305	0.36%
2024/01/04	78	17.99	2	17.99	17.97	76	10,228	0.74%
2024/01/03	51.6	18.04	2	18.00	17.98	49.6	10,211	0.49%
2024/01/02	5	18.33	0	0.00	18.29	5	9,927	0.05%
2023/12/29	0	0.00	19.6	18.50	18.52	-19.6	9,874	-0.20%
2023/12/28	4	18.49	7.1	18.50	18.46	-3.1	9,752	-0.03%
2023/12/27	0	0.00	22.4	18.44	18.49	-22.4	9,703	-0.23%
2023/12/26	0	0.00	23.6	18.24	18.26	-23.6	9,420	-0.25%
2023/12/25	3	18.14	31.1	18.15	18.14	-28.1	9,260	-0.30%
2023/12/22	3	18.02	11	18.03	18.04	-8	8,975	-0.09%
2023/12/21	1	17.88	0	0.00	17.95	1	8,802	0.01%
2023/12/20	3	18.03	42.1	18.03	18.05	-39.1	8,759	-0.45%
2023/12/19	0	17.99	21.1	17.92	17.98	-21.1	8,430	-0.25%
2023/12/18	2	17.98	16.6	17.99	18.03	-14.6	8,501	-0.17%
2023/12/15	0	0.00	50	18.09	18.03	-50	8,414	-0.59%
2023/12/14	4	17.99	51.4	17.98	18.01	-47.4	8,222	-0.58%
2023/12/13	1	17.77	29	17.75	17.78	-28	7,749	-0.36%
2023/12/12	0	0.00	28	17.66	17.65	-28	7,757	-0.36%
2023/12/11	1	17.63	13	17.63	17.62	-12	7,795	-0.15%
2023/12/08	3.8	17.63	3	17.69	17.58	0.8	7,802	0.01%
2023/12/07	0.3	17.51	8	17.52	17.49	-7.8	7,781	-0.10%
2023/12/06	1.3	17.59	9.3	17.59	17.55	-8.1	7,854	-0.10%
2023/12/05	12	17.48	5	17.50	17.50	7	7,818	0.09%
2023/12/04	11	17.65	12	17.67	17.63	-1	7,763	-0.01%
2023/12/01	1	17.69	8.2	17.63	17.69	-7.2	7,818	-0.09%
2023/11/30	0	0.00	1	17.69	17.69	-1	7,820	-0.01%
2023/11/29	0	0.00	2.5	17.65	17.66	-2.5	7,839	-0.03%
2023/11/28	0	0.00	26	17.60	17.61	-26	7,726	-0.34%
2023/11/27	6	17.51	39.4	17.66	17.46	-33.4	7,657	-0.44%
2023/11/24	0.3	17.65	61.8	17.65	17.64	-61.5	7,616	-0.81%
2023/11/22	2	17.68	0	0.00	17.67	2	7,594	0.03%
2023/11/21	5	17.77	39.3	17.78	17.79	-34.3	7,633	-0.45%
2023/11/20	0	0.00	45.5	17.57	17.58	-45.5	7,513	-0.61%
2023/11/17	2	17.55	14	17.55	17.53	-12	7,461	-0.16%
2023/11/16	0	0.00	6	17.42	17.44	-6	7,268	-0.08%
2023/11/15	0	0.00	48.3	17.60	17.46	-48.3	7,226	-0.67%
2023/11/14	0.1	17.34	43	17.36	17.33	-42.9	7,237	-0.59%
2023/11/13	0	0.00	39.3	17.34	17.28	-39.3	7,225	-0.54%
2023/11/10	6	17.04	1	17.08	17.07	5	7,180	0.07%
2023/11/09	0	0.00	10	17.17	17.18	-10	7,271	-0.14%
2023/11/08	2	17.15	14	17.15	17.13	-12	7,323	-0.16%
2023/11/07	0	16.96	13.6	16.99	16.99	-13.6	7,284	-0.19%
2023/11/06	4	17.04	31.3	16.99	16.98	-27.3	7,417	-0.37%
2023/11/03	0	0.00	3	16.79	16.79	-3	7,365	-0.04%
2023/11/02	0	0.00	3	16.68	16.71	-3	7,439	-0.04%
2023/11/01	8	16.28	4.1	16.28	16.28	3.9	7,484	0.05%
2023/10/31	3	16.24	2	16.34	16.22	1	7,611	0.01%
2023/10/30	2	16.40	4.2	16.45	16.40	-2.2	7,811	-0.03%
2023/10/27	5	16.37	0	0.00	16.35	5	8,009	0.06%
2023/10/26	14.5	16.37	3.5	16.39	16.36	11	8,241	0.13%
2023/10/25	3	16.81	0.5	16.77	16.71	2.5	8,415	0.03%
2023/10/24	8.2	16.57	4.3	16.58	16.67	3.9	8,648	0.04%
2023/10/23	12.1	16.65	0	0.00	16.63	12.1	8,708	0.14%
2023/10/20	4.1	16.72	0	0.00	16.86	4.1	9,136	0.04%
2023/10/19	6.6	16.83	0	0.00	16.85	6.6	9,178	0.07%
2023/10/18	7	16.89	2	16.90	16.82	5	9,258	0.05%
2023/10/17	5	17.10	0	0.00	17.10	5	9,237	0.05%
2023/10/16	0.7	17.17	24	17.12	17.13	-23.3	9,450	-0.25%
2023/10/13	0.1	17.29	41.9	17.26	17.27	-41.8	9,745	-0.43%
2023/10/12	0.1	17.26	23.2	17.25	17.28	-23.1	9,979	-0.23%
2023/10/11	3.3	17.34	30.3	17.33	17.21	-27	10,485	-0.26%
2023/10/06	0	0.00	11	17.11	17.09	-11	11,075	-0.10%
2023/10/05	0	16.99	40	17.02	17.03	-40	11,359	-0.35%
2023/10/04	0.4	16.83	10	16.78	16.83	-9.7	11,467	-0.08%
2023/10/03	0.1	17.05	5	17.06	16.95	-4.9	11,522	-0.04%
2023/10/02	5.2	17.08	22.1	17.01	17.05	-16.9	11,625	-0.15%
2023/09/28	0.1	16.67	9	16.68	16.71	-9	11,666	-0.08%
2023/09/27	1	16.58	2	16.60	16.61	-1	11,727	-0.01%
2023/09/26	5.4	16.63	0	0.00	16.58	5.4	12,185	0.04%
2023/09/25	0	0.00	13	16.81	16.81	-13	12,400	-0.10%
2023/09/22	5.1	16.50	13	16.59	16.65	-7.9	12,465	-0.06%
2023/09/21	13.8	16.63	1	16.65	16.61	12.8	12,518	0.10%
2023/09/20	6.3	16.89	2.5	16.97	16.85	3.8	12,469	0.03%
2023/09/19	1	16.98	2	17.02	16.98	-1	12,578	-0.01%
2023/09/18	10.1	17.08	2	17.17	17.06	8.1	12,658	0.06%
2023/09/15	0	0.00	45.2	17.25	17.28	-45.2	12,841	-0.35%
2023/09/14	0	0.00	5	17.10	17.14	-5	12,844	-0.04%
2023/09/12	0.2	16.78	27	16.81	16.89	-26.8	13,210	-0.20%
2023/09/11	4.1	16.75	16	16.69	16.70	-11.9	13,595	-0.09%
2023/09/08	2	16.93	0	0.00	16.90	2	13,902	0.01%
2023/09/07	3.1	17.08	1	17.06	17.04	2.1	14,633	0.01%
2023/09/06	0.2	17.19	2	17.19	17.18	-1.8	14,850	-0.01%
2023/09/05	0	0.00	15	17.11	17.16	-15	14,939	-0.10%
2023/09/04	5	17.06	12.1	17.07	17.12	-7.1	15,050	-0.05%
2023/09/01	2.2	17.01	0	0.00	17.01	2.2	15,303	0.01%
2023/08/31	1	17.06	20	17.00	17.07	-19	15,420	-0.12%
2023/08/30	1	17.15	15	17.16	17.09	-14	15,533	-0.09%
2023/08/29	10	16.88	0	0.00	16.99	10	15,816	0.06%
2023/08/28	3.1	16.98	0	0.00	16.92	3.1	15,857	0.02%
2023/08/25	18.3	16.96	0	0.00	16.88	18.3	15,972	0.11%
2023/08/24	0	0.00	12.2	17.38	17.33	-12.2	16,169	-0.08%
2023/08/23	0	16.98	11	17.00	17.02	-11	16,323	-0.07%
2023/08/22	0	0.00	15	16.90	16.87	-15	16,954	-0.09%
2023/08/21	3	16.75	5	16.81	16.74	-2	17,253	-0.01%
2023/08/18	2.4	16.83	12	16.88	16.79	-9.6	17,212	-0.06%
2023/08/17	5.3	16.97	2	17.02	17.02	3.3	17,062	0.02%
2023/08/16	15	16.78	11.1	16.86	16.92	3.9	16,979	0.02%
2023/08/15	40	17.34	1.1	17.36	17.25	38.9	17,041	0.23%
2023/08/14	17.1	17.11	3	17.11	17.12	14.1	17,114	0.08%
2023/08/11	0	0.00	1	17.23	17.23	-1	17,097	-0.01%
2023/08/10	2	17.21	13	17.20	17.20	-11	17,044	-0.06%
2023/08/09	0	0.00	2.5	17.60	17.55	-2.5	16,913	-0.01%
2023/08/08	3.3	17.62	74	17.61	17.62	-70.7	16,904	-0.42%
2023/08/07	17	17.75	100	17.77	17.76	-83	16,812	-0.49%
2023/08/04	8.2	17.40	1.8	17.37	17.44	6.4	16,742	0.04%
2023/08/02	8.1	17.54	22	17.58	17.47	-13.9	16,610	-0.08%
2023/08/01	0	17.92	7	17.89	17.92	-7	16,399	-0.04%
2023/07/31	6	17.83	25.1	18.08	17.84	-19.1	16,247	-0.12%
2023/07/28	0	0.00	64.7	18.01	18.06	-64.7	15,908	-0.41%
2023/07/27	6.2	17.97	14	17.99	17.92	-7.8	15,626	-0.05%
2023/07/26	2.6	17.94	3	17.95	17.91	-0.4	15,393	0.00%
2023/07/25	0	0.00	27.6	18.10	17.98	-27.6	15,259	-0.18%
2023/07/24	2	17.88	15	17.81	17.88	-13	14,764	-0.09%
2023/07/21	1	17.45	23	17.61	17.65	-22	14,599	-0.15%
2023/07/20	1	17.75	17.1	17.68	17.73	-16.1	14,612	-0.11%
2023/07/19	0	0.00	11.7	17.86	17.68	-11.7	14,575	-0.08%
2023/07/18	1	18.00	34.5	17.92	17.90	-33.5	14,455	-0.23%
2023/07/17	4	17.85	6.1	17.87	17.85	-2.1	14,178	-0.01%
2023/07/14	3	17.70	26.4	17.80	17.83	-23.4	13,975	-0.17%
2023/07/13	2	17.71	61.1	17.70	17.59	-59.1	13,456	-0.44%
2023/07/12	4.5	17.30	31.3	17.27	17.31	-26.8	12,792	-0.21%
2023/07/11	7	17.08	35.5	17.06	17.11	-28.5	12,509	-0.23%
2023/07/10	0	0.00	6	16.87	16.79	-6	12,464	-0.05%
2023/07/07	1.1	16.86	30.2	16.79	16.84	-29	12,416	-0.23%
2023/07/06	4.1	16.96	0.2	17.10	16.93	3.9	12,291	0.03%
2023/07/05	1.1	17.27	5	17.22	17.22	-3.9	12,159	-0.03%
2023/07/04	0	0.00	22.4	17.24	17.30	-22.4	12,128	-0.18%
2023/07/03	0	0.00	35.4	17.08	17.08	-35.4	11,735	-0.30%
2023/06/30	0.1	16.66	1.4	16.76	16.82	-1.3	11,574	-0.01%
2023/06/29	1	16.85	1.4	16.83	16.76	-0.4	11,565	0.00%
2023/06/28	4	16.79	0	0.00	16.73	4	11,475	0.03%
2023/06/27	3	16.76	2	16.70	16.67	1	11,457	0.01%
2023/06/26	1	16.84	5	16.75	16.82	-4	11,363	-0.04%
2023/06/21	0.2	16.92	15	16.97	16.98	-14.8	11,469	-0.13%
2023/06/20	2	16.96	34	16.99	16.96	-32	11,398	-0.28%
2023/06/19	4.1	17.01	9.1	17.10	17.11	-5.1	11,412	-0.04%
2023/06/16	3	17.08	19	17.07	17.05	-16	11,176	-0.14%
2023/06/15	0	0.00	13.8	17.08	17.11	-13.8	10,985	-0.13%
2023/06/14	2	16.92	33.2	16.94	16.97	-31.2	10,657	-0.29%
2023/06/13	0	0.00	89.5	16.85	16.92	-89.5	10,349	-0.86%
2023/06/12	1	16.44	25.4	16.51	16.51	-24.4	9,615	-0.25%
2023/06/09	0	0.00	8	16.35	16.37	-8	9,423	-0.08%
2023/06/08	2	16.18	2.2	16.23	16.17	-0.2	9,368	0.00%
2023/06/07	0	0.00	28	16.33	16.38	-28	9,343	-0.30%
2023/06/06	1	16.12	4	16.21	16.15	-3	9,051	-0.03%
2023/06/05	1	16.15	5	16.18	16.13	-4	9,032	-0.04%
2023/06/02	2	16.21	18.9	16.21	16.18	-16.9	9,094	-0.19%
2023/06/01	1	15.98	0.6	15.99	16.01	0.4	9,022	0.00%
2023/05/31	1	16.01	30.6	16.12	16.13	-29.6	9,047	-0.33%
2023/05/30	3	16.17	50	16.16	16.18	-47	8,949	-0.53%
2023/05/29	7	16.13	14	16.12	16.12	-7	8,793	-0.08%
2023/05/26	0	0.00	43.5	15.85	15.91	-43.5	8,459	-0.51%
2023/05/25	1	15.49	41.4	15.48	15.50	-40.4	7,882	-0.51%
2023/05/24	1	15.16	1	15.25	15.25	0	7,636	0.00%
2023/05/23	3	15.28	26	15.27	15.27	-23	7,618	-0.30%
2023/05/19	0.2	15.25	5	15.27	15.28	-4.8	7,650	-0.06%
2023/05/18	0	0.00	26.4	15.22	15.20	-26.4	7,519	-0.35%
2023/05/17	0	0.00	4	15.03	15.05	-4	7,458	-0.05%
2023/05/16	0	0.00	4	14.83	14.89	-4	7,397	-0.05%
2023/05/15	0	0.00	1	14.76	14.74	-1	7,419	-0.01%
2023/05/12	1	14.70	0	0.00	14.80	1	7,488	0.01%
2023/05/11	0	0.00	5	14.80	14.79	-5	7,506	-0.07%
2023/05/10	0	14.98	0	0.00	14.88	0	7,696	0.00%
2023/05/09	1	15.00	1	14.99	15.01	0	7,685	0.00%
2023/05/08	0.1	15.00	0	0.00	15.00	0.1	7,741	0.00%
2023/05/04	3	14.82	0	0.00	14.86	3	7,939	0.04%
2023/05/03	2	14.83	0	0.00	14.83	2	8,024	0.02%
2023/05/02	2	14.86	0	0.00	14.85	2	8,105	0.02%
2023/04/28	4	14.75	1	14.79	14.79	3	8,332	0.04%
2023/04/27	1	14.63	1	14.52	14.60	0	8,397	0.00%
2023/04/26	15	14.46	2	14.47	14.52	13	8,493	0.15%
2023/04/25	23.2	14.66	8	14.65	14.57	15.2	8,517	0.18%
2023/04/24	5.1	14.85	0	0.00	14.86	5.1	8,363	0.06%
2023/04/21	10.6	14.94	2.3	14.99	14.88	8.4	8,340	0.10%
2023/04/20	0.1	14.98	0	0.00	14.98	0.1	8,322	0.00%
2023/04/19	7.5	15.01	1	15.00	15.01	6.5	8,376	0.08%
2023/04/18	11.4	15.14	1.4	15.15	15.09	10	8,312	0.12%
2023/04/17	1	15.12	12	15.10	15.15	-11	8,285	-0.13%
2023/04/14	0.1	15.24	11	15.23	15.22	-10.9	8,273	-0.13%
2023/04/13	7.3	15.17	3	15.17	15.10	4.3	8,251	0.05%
2023/04/12	0	0.00	0.6	15.28	15.23	-0.6	8,137	-0.01%
2023/04/11	2	15.27	11.2	15.26	15.25	-9.2	8,104	-0.11%
2023/04/10	1	15.23	11.2	15.24	15.24	-10.2	8,171	-0.13%
2023/04/07	0	15.28	0	0.00	15.24	0	8,165	0.00%
2023/04/06	2	15.25	2	15.28	15.24	0	8,107	0.00%
2023/03/31	3	15.41	2	15.42	15.38	1	8,098	0.01%
2023/03/30	0	0.00	4	15.21	15.32	-4	8,008	-0.05%
2023/03/29	1.2	15.16	0	0.00	15.17	1.2	7,945	0.02%
2023/03/28	0	15.17	0	0.00	15.16	0	8,007	0.00%
2023/03/27	0	0.00	1	15.35	15.33	-1	7,964	-0.01%
2023/03/24	0	0.00	39	15.42	15.47	-39	8,071	-0.48%
2023/03/23	0	0.00	37	15.33	15.34	-37	7,919	-0.47%
2023/03/22	0	0.00	13	15.23	15.24	-13	7,785	-0.17%
2023/03/21	5	14.98	1	15.01	15.01	4	7,628	0.05%
2023/03/20	2	14.91	0	0.00	14.91	2	7,611	0.03%
2023/03/17	2	14.96	2	14.96	14.97	0	7,617	0.00%
2023/03/16	1	14.70	0	0.00	14.74	1	7,577	0.01%
2023/03/14	2.1	14.76	0	0.00	14.75	2.1	7,566	0.03%
2023/03/10	10.6	14.89	10	14.86	14.87	0.6	7,480	0.01%
2023/03/09	0	0.00	6	15.19	15.13	-6	7,573	-0.08%
2023/03/08	4.1	15.13	3	15.14	15.15	1.1	7,596	0.01%
2023/03/07	3.6	15.21	68	15.26	15.25	-64.4	7,514	-0.86%
2023/03/06	10	15.13	19	15.09	15.12	-9	7,416	-0.12%
2023/03/03	0.1	15.00	22.6	14.99	14.92	-22.6	7,237	-0.31%
2023/03/02	2.6	14.88	8	14.90	14.90	-5.5	7,254	-0.08%
2023/03/01	2.5	14.74	6	14.92	14.93	-3.5	7,229	-0.05%
2023/02/24	4	14.74	2	14.88	14.70	2	7,110	0.03%
2023/02/23	0	0.00	1	14.67	14.84	-1	7,099	-0.01%
2023/02/22	1.1	14.60	1	14.60	14.61	0.1	7,134	0.00%
2023/02/21	0	0.00	4.1	14.79	14.81	-4.1	7,183	-0.06%
2023/02/20	0	0.00	1	14.75	14.76	-1	7,433	-0.01%
2023/02/17	3.3	14.70	1	14.72	14.74	2.3	7,692	0.03%
2023/02/15	2.3	14.76	7	14.72	14.71	-4.7	8,110	-0.06%
2023/02/14	2	14.98	5.2	14.97	14.97	-3.1	8,036	-0.04%
2023/02/13	1	14.87	0	0.00	14.87	1	8,117	0.01%
2023/02/10	2	14.96	7	14.97	14.97	-5	8,122	-0.06%
2023/02/09	2.3	14.94	23	14.96	14.96	-20.7	8,128	-0.25%
2023/02/08	1.1	14.95	31.5	14.93	14.94	-30.4	8,122	-0.37%
2023/02/07	1	14.62	65	14.66	14.66	-64	8,011	-0.80%
2023/02/06	3.8	14.75	16	14.76	14.70	-12.2	8,017	-0.15%
2023/02/03	3	14.86	11	14.90	14.88	-8	8,007	-0.10%
2023/02/02	1	14.88	43.6	14.86	14.88	-42.6	7,940	-0.54%
2023/02/01	0	14.62	12	14.62	14.64	-12	7,786	-0.15%
2023/01/31	1	14.62	4	14.67	14.53	-3	7,746	-0.04%
2023/01/30	0.1	14.55	31	14.60	14.67	-30.9	7,726	-0.40%
2023/01/17	10	14.43	2	14.45	14.41	8	7,756	0.10%
2023/01/16	11.1	14.43	24	14.45	14.40	-12.9	7,755	-0.17%
2023/01/13	1	14.46	1	14.53	14.34	0	7,786	0.00%
2023/01/12	8	14.31	2	14.30	14.30	6	7,868	0.08%
2023/01/11	7	14.33	2.5	14.34	14.34	4.5	7,960	0.06%
2023/01/10	6	14.30	5	14.33	14.33	1	8,051	0.01%
2023/01/09	6	14.11	5.5	14.14	14.23	0.5	8,198	0.01%
2023/01/06	0.1	13.76	1	13.85	13.83	-1	8,176	-0.01%
2023/01/05	4.3	13.66	0	0.00	13.66	4.3	8,299	0.05%
2023/01/04	3.3	13.65	1	13.64	13.65	2.3	8,366	0.03%
2023/01/03	2.1	13.47	6	13.61	13.67	-3.9	8,789	-0.04%
2022/12/30	2	13.59	0	0.00	13.55	2	8,881	0.02%
2022/12/29	10.8	13.49	0	0.00	13.48	10.8	8,962	0.12%
2022/12/28	3.2	13.53	10	13.50	13.50	-6.9	9,133	-0.07%
2022/12/27	3.2	13.78	3	13.84	13.74	0.2	9,196	0.00%
2022/12/26	5	13.66	0	0.00	13.68	5	9,320	0.05%
2022/12/23	9.1	13.64	0	0.00	13.67	9.1	9,553	0.09%
2022/12/22	1.1	13.87	0	0.00	13.85	1.1	9,785	0.01%
2022/12/21	0.3	13.70	0.5	13.69	13.69	-0.2	10,201	0.00%
2022/12/20	15.2	13.84	0	0.00	13.68	15.2	10,374	0.15%
2022/12/19	0	14.02	0	0.00	13.96	0	10,768	0.00%
2022/12/16	5.1	13.99	2	13.96	14.03	3.1	11,049	0.03%
2022/12/15	3	14.22	30	14.20	14.26	-27	11,061	-0.24%
2022/12/14	2	14.31	0.3	14.30	14.33	1.7	11,089	0.02%
2022/12/13	1	14.22	0	0.00	14.14	1	11,110	0.01%
2022/12/12	0	14.17	1	14.11	14.18	-1	11,188	-0.01%
2022/12/09	0	0.00	3	14.33	14.29	-3	11,365	-0.03%
2022/12/08	0.2	14.16	0	0.00	14.10	0.2	11,352	0.00%
2022/12/07	6	14.28	21	14.32	14.25	-15	11,458	-0.13%
2022/12/06	3.3	14.54	26	14.43	14.42	-22.7	11,445	-0.20%
2022/12/05	2.1	14.72	10	14.69	14.69	-7.9	11,618	-0.07%
2022/12/01	0	14.75	2	14.70	14.69	-2	11,906	-0.02%
2022/11/30	0	0.00	2	14.32	14.45	-2	11,773	-0.02%
2022/11/29	1	14.21	2.3	14.16	14.29	-1.3	11,888	-0.01%
2022/11/28	0.6	14.29	0	0.00	14.24	0.6	12,067	0.00%
2022/11/25	2	14.47	10	14.49	14.49	-8	12,322	-0.06%
2022/11/24	0	0.00	4	14.48	14.53	-4	12,330	-0.03%
2022/11/23	1	14.39	0.6	14.38	14.34	0.4	12,294	0.00%
2022/11/22	1.1	14.29	23	14.24	14.32	-21.9	12,550	-0.17%
2022/11/21	0.1	14.31	1	14.35	14.26	-0.9	12,575	-0.01%
2022/11/18	0	14.35	4	14.53	14.34	-4	12,568	-0.03%
2022/11/17	0.1	14.33	6	14.38	14.40	-6	12,549	-0.05%
2022/11/16	2	14.41	15	14.37	14.36	-13	12,512	-0.10%
2022/11/15	3.4	14.26	35	14.16	14.33	-31.6	12,365	-0.26%
2022/11/14	5.4	13.86	35	13.87	13.86	-29.6	12,084	-0.24%
2022/11/11	2.1	13.73	6.3	13.75	13.74	-4.2	12,025	-0.03%
2022/11/10	17.1	13.15	0	0.00	13.15	17.1	11,709	0.15%
2022/11/09	36.1	13.09	3.1	13.19	13.23	33	11,775	0.28%
2022/11/08	1	12.89	3.1	12.91	12.84	-2.1	11,803	-0.02%
2022/11/07	1	12.74	1.1	12.70	12.76	-0.1	11,873	0.00%
2022/11/04	5.2	12.47	6	12.47	12.58	-0.8	11,880	-0.01%
2022/11/03	6.1	12.54	0	0.00	12.56	6.1	11,927	0.05%
2022/11/02	0.2	12.65	0.1	12.65	12.66	0.1	11,923	0.00%
2022/11/01	1	12.60	0.1	12.60	12.57	0.9	11,987	0.01%
2022/10/31	3	12.50	0.3	12.52	12.52	2.7	12,101	0.02%
2022/10/28	1.1	12.28	0	0.00	12.30	1.1	12,211	0.01%
2022/10/27	0.1	12.43	1	12.44	12.46	-0.9	12,256	-0.01%
2022/10/26	5.3	12.29	5	12.26	12.29	0.3	12,369	0.00%
2022/10/25	4.3	12.31	4	12.31	12.25	0.3	12,355	0.00%
2022/10/24	1	12.60	0.3	12.55	12.52	0.7	12,126	0.01%
2022/10/21	1.5	12.54	2	12.56	12.45	-0.5	12,116	0.00%
2022/10/20	2.3	12.44	0.9	12.45	12.52	1.4	12,047	0.01%
2022/10/19	5	12.68	0	0.00	12.60	5	11,973	0.04%
2022/10/18	1	12.73	2.1	12.69	12.74	-1.1	11,909	-0.01%
2022/10/17	4.6	12.59	0.3	12.64	12.65	4.3	11,937	0.04%
2022/10/14	3.1	12.83	0.1	12.74	12.82	3	11,853	0.03%
2022/10/13	5.4	12.46	1.2	12.48	12.42	4.2	11,930	0.03%
2022/10/12	4.3	12.48	10.1	12.53	12.53	-5.8	11,846	-0.05%
2022/10/11	18.8	12.60	0.1	12.64	12.56	18.7	11,820	0.16%
2022/10/07	39.4	13.21	0	0.00	13.18	39.4	11,523	0.34%
2022/10/06	1.1	13.39	4	13.40	13.39	-2.9	11,478	-0.03%
2022/10/05	3	13.37	9.5	13.36	13.32	-6.5	11,712	-0.06%
2022/10/04	0	0.00	0.4	12.93	12.98	-0.4	11,704	0.00%
2022/10/03	8.1	12.59	0	0.00	12.60	8.1	11,642	0.07%
2022/09/30	10.5	12.65	0.1	12.65	12.74	10.5	11,687	0.09%
2022/09/29	5.3	12.88	5.4	12.86	12.82	-0.1	11,704	0.00%
2022/09/28	25.5	12.93	2	12.92	12.85	23.5	11,624	0.20%
2022/09/27	18	13.21	23	13.21	13.20	-5	11,473	-0.04%
2022/09/26	29.2	13.21	0.5	13.27	13.17	28.7	11,739	0.24%
2022/09/23	21	13.54	0	0.00	13.52	21	11,915	0.18%
2022/09/22	16.2	13.61	0	0.00	13.65	16.2	11,970	0.13%
2022/09/21	10.2	13.85	1	13.84	13.82	9.2	11,918	0.08%
2022/09/20	0.1	13.90	3	13.91	13.96	-2.9	11,897	-0.02%
2022/09/19	1.3	13.84	6	13.90	13.84	-4.7	12,012	-0.04%
2022/09/16	9.2	13.90	0.7	13.95	13.89	8.5	12,038	0.07%
2022/09/15	0.3	14.13	0	0.00	14.07	0.3	12,342	0.00%
2022/09/14	8.5	14.00	0	0.00	14.04	8.5	12,704	0.07%
2022/09/13	0	0.00	1.5	14.28	14.28	-1.5	12,659	-0.01%
2022/09/12	3	14.21	1	14.25	14.19	2	12,903	0.02%
2022/09/08	15.2	13.85	5	13.86	13.95	10.2	13,206	0.08%
2022/09/07	6.3	13.82	0	0.00	13.81	6.3	13,163	0.05%
2022/09/06	3	14.07	10	14.14	14.03	-7	13,093	-0.05%
2022/09/05	8	14.01	0	0.00	14.03	8	13,137	0.06%
2022/09/02	29.4	14.05	0	0.00	14.03	29.4	13,245	0.22%
2022/09/01	35.2	14.16	11	14.16	14.16	24.2	13,100	0.18%
2022/08/31	0	0.00	2	14.46	14.49	-2	12,834	-0.02%
2022/08/30	1.1	14.33	3	14.35	14.38	-1.9	12,871	-0.01%
2022/08/29	9.2	14.28	2	14.28	14.28	7.2	12,919	0.06%
2022/08/26	2.3	14.71	2.3	14.71	14.67	0	12,749	0.00%
2022/08/25	0.2	14.60	24	14.59	14.61	-23.8	12,759	-0.19%
2022/08/24	4.5	14.49	0	0.00	14.50	4.5	12,919	0.03%
2022/08/23	1.4	14.55	17	14.54	14.54	-15.6	13,028	-0.12%
2022/08/22	10.1	14.73	16	14.76	14.72	-5.9	13,138	-0.05%
2022/08/19	0.3	14.96	0	0.00	14.92	0.3	13,147	0.00%
2022/08/18	4.3	14.84	0	0.00	14.90	4.3	13,211	0.03%
2022/08/17	5.3	14.96	0	0.00	14.98	5.3	13,218	0.04%
2022/08/16	10.4	14.99	1	15.00	14.98	9.4	13,274	0.07%
2022/08/15	14.2	15.22	10	15.22	15.22	4.2	13,249	0.03%
2022/08/12	7.9	15.08	1	15.00	15.06	6.9	13,173	0.05%
2022/08/11	1.4	14.94	13	14.96	14.96	-11.6	13,265	-0.09%
2022/08/10	8.2	14.76	0	0.00	14.72	8.2	13,347	0.06%
2022/08/09	5	14.77	0	0.00	14.86	5	13,365	0.04%
2022/08/08	1	14.84	11.4	14.85	14.85	-10.4	13,472	-0.08%
2022/08/05	2	14.91	8	14.87	14.90	-6	13,577	-0.04%
2022/08/04	21	14.56	16	14.53	14.55	5	13,782	0.04%
2022/08/03	2	14.49	2	14.48	14.51	0	13,767	0.00%
2022/08/02	6.2	14.42	1	14.39	14.43	5.2	14,030	0.04%
2022/08/01	8.3	14.65	1	14.70	14.66	7.3	14,102	0.05%
2022/07/29	8.2	14.68	4	14.70	14.68	4.2	14,264	0.03%
2022/07/28	1.1	14.63	0.5	14.67	14.59	0.6	14,348	0.00%
2022/07/27	3.2	14.39	3	14.49	14.56	0.2	14,332	0.00%
2022/07/26	1.1	14.45	0	0.00	14.46	1.1	14,410	0.01%
2022/07/25	3.1	14.59	2.5	14.64	14.63	0.6	14,536	0.00%
2022/07/22	0.1	14.68	7	14.74	14.68	-6.9	14,811	-0.05%
2022/07/21	2.1	14.55	5	14.54	14.70	-3	15,551	-0.02%
2022/07/20	12.7	14.40	7	14.48	14.39	5.7	15,668	0.04%
2022/07/19	4.2	14.27	0	0.00	14.27	4.2	16,185	0.03%
2022/07/18	7.1	14.31	2	14.30	14.31	5.1	16,688	0.03%
2022/07/15	16	14.21	14	14.08	14.21	2	16,789	0.01%
2022/07/14	2.4	13.81	2	14.03	13.96	0.4	16,882	0.00%
2022/07/13	10.1	13.85	21	13.88	13.85	-10.9	17,012	-0.06%
2022/07/12	2.3	13.55	0	0.00	13.48	2.3	17,008	0.01%
2022/07/11	7	13.86	0	0.00	13.80	7	17,665	0.04%
2022/07/08	30.1	13.97	11.1	13.93	13.90	18.9	17,839	0.11%
2022/07/07	1	13.71	12.1	13.57	13.74	-11.1	18,003	-0.06%
2022/07/06	14.5	13.36	49	13.29	13.24	-34.6	18,312	-0.19%
2022/07/05	44.1	13.58	37	13.50	13.56	7.1	19,491	0.04%
2022/07/04	11.1	13.48	4.7	13.46	13.45	6.5	20,239	0.03%
2022/07/01	49.3	13.72	8	13.92	13.58	41.3	20,803	0.20%
2022/06/30	23	14.13	4	14.24	14.09	19	20,734	0.09%
2022/06/29	1.1	14.49	1	14.39	14.45	0.1	20,720	0.00%
2022/06/28	15	14.55	0	0.00	14.57	15	20,721	0.07%
2022/06/27	3	14.76	1.1	14.78	14.73	1.9	20,805	0.01%
2022/06/24	14.2	14.52	20	14.56	14.45	-5.9	20,899	-0.03%
2022/06/23	50.9	14.50	0.5	14.40	14.40	50.4	21,038	0.24%
2022/06/22	23.5	14.73	1	14.71	14.69	22.5	20,678	0.11%
2022/06/21	0.1	14.97	5.5	15.00	15.09	-5.4	20,474	-0.03%
2022/06/20	24.2	14.82	4	14.80	14.76	20.2	20,491	0.10%
2022/06/17	73.9	14.88	2	14.90	14.90	71.9	20,332	0.35%
2022/06/16	3	15.25	2	15.38	15.13	1	19,957	0.01%
2022/06/15	5	15.27	0	0.00	15.25	5	20,037	0.02%
2022/06/14	23.3	15.25	7	15.33	15.36	16.3	20,322	0.08%
2022/06/13	34.8	15.43	21	15.40	15.40	13.8	20,776	0.07%
2022/06/10	10.3	15.81	10	15.80	15.86	0.3	21,667	0.00%
2022/06/09	0.2	15.94	0	0.00	15.94	0.2	22,024	0.00%
2022/06/08	2	15.93	7.1	15.93	15.92	-5.1	22,281	-0.02%
2022/06/07	18.1	15.78	0	0.00	15.74	18.1	22,477	0.08%
2022/06/06	4.2	15.87	4	15.98	15.93	0.2	22,863	0.00%
2022/06/02	15.1	15.82	0	15.88	15.80	15.1	24,122	0.06%
2022/06/01	2	15.97	1.4	15.97	15.96	0.7	25,330	0.00%
2022/05/31	17.1	15.84	13.3	15.79	15.95	3.8	25,536	0.01%
2022/05/30	6.2	15.75	3.4	15.73	15.77	2.9	25,459	0.01%
2022/05/27	2	15.42	3.1	15.43	15.42	-1.1	25,444	0.00%
2022/05/26	4.9	15.22	2.3	15.27	15.13	2.5	25,554	0.01%
2022/05/25	2	15.32	0.3	15.22	15.32	1.7	25,883	0.01%
2022/05/24	13.6	15.23	12.5	15.34	15.15	1.1	26,567	0.00%
2022/05/23	7.3	15.46	5	15.48	15.41	2.3	26,587	0.01%
2022/05/20	6.5	15.45	2	15.45	15.45	4.5	27,101	0.02%
2022/05/19	10.4	15.29	2	15.28	15.32	8.4	27,147	0.03%
2022/05/18	6.2	15.53	32	15.50	15.51	-25.8	27,084	-0.10%
2022/05/17	0.2	15.37	12.1	15.36	15.37	-11.9	27,107	-0.04%
2022/05/16	2	15.25	1	15.35	15.18	1	27,197	0.00%
2022/05/13	2.4	15.06	7	15.11	15.11	-4.6	27,422	-0.02%
2022/05/12	25.4	14.99	3	15.00	14.92	22.4	27,802	0.08%
2022/05/11	20.5	15.09	5	15.02	15.12	15.5	27,620	0.06%
2022/05/10	22.5	14.90	1	15.09	15.08	21.5	27,643	0.08%
2022/05/09	9.5	15.08	0	0.00	15.07	9.5	27,519	0.03%
2022/05/06	29.1	15.20	1	15.28	15.28	28.1	27,527	0.10%
2022/05/05	7	15.59	0	0.00	15.57	7	27,728	0.03%
2022/05/04	4	15.37	6	15.39	15.36	-2	28,009	-0.01%
2022/05/03	20.7	15.31	0	0.00	15.33	20.7	28,510	0.07%
2022/04/29	10.2	15.42	1.1	15.48	15.40	9	28,744	0.03%
2022/04/28	31.9	15.17	1.2	15.25	15.23	30.7	29,240	0.10%
2022/04/27	59.9	15.02	12.2	15.00	15.09	47.7	29,309	0.16%
2022/04/26	19.9	15.31	0.2	15.39	15.31	19.7	28,911	0.07%
2022/04/25	84	15.35	0	0.00	15.33	84	29,443	0.29%
2022/04/22	39.8	15.68	13	15.71	15.71	26.8	29,162	0.09%
2022/04/21	10.3	15.94	1.5	15.92	15.90	8.8	29,114	0.03%
2022/04/20	6.1	15.81	2.7	15.82	15.82	3.4	29,187	0.01%
2022/04/19	20.4	15.75	0.3	15.86	15.70	20.1	29,134	0.07%
2022/04/18	16.4	15.65	10.5	15.65	15.65	5.9	29,234	0.02%
2022/04/15	136.1	15.72	0	0.00	15.68	136.1	29,229	0.47%	大買/鉅額交易
2022/04/14	27.1	16.02	57	16.00	16.03	-29.9	28,961	-0.10%
2022/04/13	31.6	15.93	37.8	15.92	16.04	-6.2	29,199	-0.02%
2022/04/12	52.4	15.69	11	15.70	15.70	41.4	29,207	0.14%
2022/04/11	137.2	15.79	9	15.85	15.69	128.2	28,947	0.44%	大買/鉅額交易
2022/04/08	159.8	16.04	0	0.00	16.04	159.8	27,781	0.58%	大買/鉅額交易
2022/04/07	88.2	16.19	22	16.26	16.11	66.2	26,888	0.25%
2022/04/06	19.6	16.35	1	16.34	16.41	18.6	26,149	0.07%
2022/04/01	63.3	16.59	2	16.60	16.64	61.3	25,797	0.24%
2022/03/31	27.6	16.82	2.2	16.82	16.81	25.4	25,776	0.10%
2022/03/30	15.2	16.86	7.9	16.85	16.88	7.2	25,933	0.03%
2022/03/29	35	16.71	0	0.00	16.73	35	26,083	0.13%
2022/03/28	36.3	16.68	2	16.70	16.78	34.3	25,972	0.13%
2022/03/25	16.1	16.96	2	16.95	16.98	14.1	25,883	0.05%
2022/03/24	6.6	16.91	38	16.88	16.95	-31.5	25,834	-0.12%
2022/03/23	10.6	16.95	8	16.94	16.95	2.6	25,715	0.01%
2022/03/22	21.2	16.80	0	0.00	16.80	21.2	25,757	0.08%
2022/03/21	31.5	16.89	3	16.87	16.83	28.5	25,675	0.11%
2022/03/18	14.9	16.69	3	16.72	16.73	11.9	25,632	0.05%
2022/03/17	15.1	16.66	31.4	16.61	16.78	-16.4	25,491	-0.06%
2022/03/16	88.6	16.09	8	16.13	16.15	80.6	25,130	0.32%
2022/03/15	106.2	16.16	37.1	16.13	16.11	69.1	24,577	0.28%	大買/
2022/03/14	50.9	16.53	3	16.77	16.50	47.9	23,695	0.20%
2022/03/11	49.2	16.73	16	16.79	16.68	33.2	23,398	0.14%
2022/03/10	15	16.80	25.3	16.89	16.90	-10.3	23,247	-0.04%
2022/03/09	63.8	16.39	41.5	16.41	16.42	22.3	23,071	0.10%
2022/03/08	121.1	16.35	3.1	16.27	16.22	118	22,900	0.52%	大買/鉅額交易
2022/03/07	149.8	16.79	7	16.81	16.75	142.8	21,843	0.65%	大買/鉅額交易
2022/03/04	28.6	17.24	0	0.00	17.22	28.6	20,768	0.14%
2022/03/03	34.1	17.46	3.9	17.50	17.45	30.2	20,607	0.15%
2022/03/02	25.4	17.41	6	17.40	17.42	19.4	20,814	0.09%
2022/03/01	9.7	17.55	9.8	17.47	17.53	-0.1	20,657	0.00%
2022/02/25	36.8	17.28	11	17.31	17.23	25.8	20,648	0.13%
2022/02/24	83.8	17.36	20	17.30	17.24	63.8	20,455	0.31%
2022/02/23	9	17.67	4	17.62	17.71	5	19,855	0.03%
2022/02/22	49	17.60	14.2	17.59	17.62	34.8	20,062	0.17%
2022/02/21	18.2	17.80	8	17.76	17.85	10.2	19,793	0.05%
2022/02/18	21.1	17.80	6	17.78	17.87	15.1	19,934	0.08%
2022/02/17	10.3	17.90	4.8	17.94	17.90	5.5	20,115	0.03%
2022/02/16	10.1	17.91	27.3	17.89	17.91	-17.2	20,429	-0.08%
2022/02/15	60.4	17.69	11	17.67	17.63	49.4	20,841	0.24%
2022/02/14	48.1	17.67	8.1	17.71	17.65	40	20,557	0.19%
2022/02/11	18.4	18.04	12	18.01	18.06	6.4	20,227	0.03%
2022/02/10	25.1	18.03	11.1	18.04	18.12	14	20,784	0.07%
2022/02/09	20.2	17.86	4	17.87	17.95	16.2	20,838	0.08%
2022/02/08	15.2	17.76	9.3	17.82	17.79	5.9	21,179	0.03%
2022/02/07	92.9	17.69	10.3	17.82	17.67	82.6	21,046	0.39%
2022/01/26	56.4	17.73	38.5	17.76	17.69	17.9	20,705	0.09%
2022/01/25	45.6	17.81	13	17.83	17.81	32.6	20,540	0.16%
2022/01/24	51.3	17.92	60.3	17.81	18.05	-9.1	20,119	-0.05%
2022/01/21	80	17.89	15.2	17.91	17.84	64.8	19,919	0.33%
2022/01/20	14.3	18.15	12.9	18.18	18.17	1.4	19,337	0.01%
2022/01/19	20.9	18.26	9	18.25	18.20	11.9	19,241	0.06%
2022/01/18	81.2	18.51	9	18.54	18.42	72.2	19,116	0.38%
2022/01/17	12.6	18.99	5	19.01	19.06	7.6	18,411	0.04%
2022/01/14	32.2	18.74	1	18.92	18.78	31.2	18,099	0.17%
2022/01/13	13.6	18.87	0.5	18.90	18.88	13.1	17,753	0.07%
2022/01/12	21.1	18.78	134	18.76	18.80	-112.9	17,639	-0.64%	大賣/鉅額交易
2022/01/11	19.3	18.71	8	18.78	18.75	11.3	17,639	0.06%
2022/01/10	57	18.74	22	18.70	18.83	35	17,562	0.20%
2022/01/07	72.4	18.93	27	18.85	18.83	45.4	17,563	0.26%
2022/01/06	27.3	19.01	7	19.05	19.01	20.3	17,197	0.12%
2022/01/05	20.1	19.32	86	19.33	19.32	-66	17,072	-0.39%
2022/01/04	21.3	19.23	44	19.23	19.26	-22.7	17,069	-0.13%
2022/01/03	10.1	19.00	10	19.12	18.97	0.1	16,901	0.00%
2021/12/30	17.1	19.00	11.4	18.99	18.99	5.8	16,969	0.03%
2021/12/29	25	18.99	35.1	19.02	19.02	-10	17,228	-0.06%
2021/12/28	9	18.96	26.1	18.93	18.96	-17.1	17,563	-0.10%
2021/12/27	8.1	18.80	39.3	18.75	18.80	-31.2	17,709	-0.18%
2021/12/24	4	18.63	22	18.65	18.60	-18	18,427	-0.10%
2021/12/23	3.3	18.55	33	18.54	18.54	-29.7	18,563	-0.16%
2021/12/22	3	18.42	13	18.41	18.43	-10	19,112	-0.05%
2021/12/21	9	18.33	22	18.34	18.36	-13	19,086	-0.07%
2021/12/20	12.1	18.16	4	18.28	18.15	8.1	19,044	0.04%
2021/12/17	8	18.31	3	18.27	18.31	5	18,973	0.03%
2021/12/16	2	18.36	11.6	18.35	18.37	-9.5	18,968	-0.05%
2021/12/15	5.1	18.13	7	18.10	18.12	-2	19,418	-0.01%
2021/12/14	16.2	18.10	2	18.09	18.10	14.2	19,484	0.07%
2021/12/13	5	18.31	3	18.37	18.29	2	19,581	0.01%
2021/12/10	10	18.28	12	18.27	18.33	-2	19,635	-0.01%
2021/12/09	6	18.32	10	18.37	18.34	-4	19,655	-0.02%
2021/12/08	3.5	18.41	13	18.49	18.39	-9.5	19,708	-0.05%
2021/12/07	4.2	18.21	7	18.18	18.28	-2.8	19,621	-0.01%
2021/12/06	3.1	18.32	6.8	18.30	18.31	-3.8	19,626	-0.02%
2021/12/03	13.6	18.36	27	18.35	18.34	-13.4	19,826	-0.07%
2021/12/02	15	18.32	20	18.32	18.35	-5	19,893	-0.02%
2021/12/01	7.6	18.22	39.1	18.07	18.23	-31.5	20,062	-0.16%
2021/11/30	6.1	18.07	16	18.12	17.95	-10	20,299	-0.05%
2021/11/29	3.1	17.76	44.7	17.81	17.83	-41.6	20,539	-0.20%
2021/11/26	71.8	17.85	3	17.91	17.79	68.8	20,726	0.33%
2021/11/25	6.1	18.07	11	18.09	18.09	-5	20,586	-0.02%
2021/11/24	13.1	18.01	7	18.13	18.06	6.1	20,669	0.03%
2021/11/23	10.1	18.19	43	18.25	18.16	-32.9	20,564	-0.16%
2021/11/22	22.1	18.42	40.2	18.44	18.40	-18.2	20,589	-0.09%
2021/11/19	4.1	18.43	65	18.44	18.45	-60.9	20,531	-0.30%
2021/11/18	18.1	18.35	326	18.34	18.37	-308	20,303	-1.52%	大賣/鉅額交易
2021/11/17	4	18.29	228	18.30	18.26	-224	20,162	-1.11%	大賣/鉅額交易
2021/11/16	18.1	18.22	31.1	18.21	18.20	-13	20,258	-0.06%
2021/11/15	5.1	18.17	81	18.17	18.16	-76	20,710	-0.37%
2021/11/12	20	18.01	55.4	18.03	18.00	-35.4	20,758	-0.17%
2021/11/11	4	17.85	8	17.75	17.83	-4	20,945	-0.02%
2021/11/10	2	17.96	117.3	17.95	17.98	-115.3	21,660	-0.53%	大賣/鉅額交易
2021/11/09	8.6	17.99	124	18.00	17.95	-115.4	22,138	-0.52%	大賣/鉅額交易
2021/11/08	17.7	17.73	38	17.74	17.76	-20.3	21,613	-0.09%
2021/11/05	74.2	17.54	48.5	17.57	17.65	25.7	21,842	0.12%
2021/11/04	6	17.42	5	17.47	17.39	1	21,743	0.00%
2021/11/03	4.1	17.40	22	17.40	17.39	-17.9	21,786	-0.08%
2021/11/02	9.7	17.35	58.4	17.47	17.38	-48.7	21,882	-0.22%
2021/11/01	2	17.35	22.3	17.34	17.35	-20.3	22,013	-0.09%
2021/10/29	2	17.30	8	17.28	17.25	-6	22,273	-0.03%
2021/10/28	14.5	17.35	8	17.37	17.36	6.5	22,322	0.03%
2021/10/27	3	17.38	53	17.35	17.40	-50	22,401	-0.22%
2021/10/26	3.1	17.27	36	17.25	17.29	-32.9	22,185	-0.15%
2021/10/25	19	17.01	31	17.11	17.11	-12	21,938	-0.05%
2021/10/22	8.1	17.06	16	17.06	17.09	-8	22,165	-0.04%
2021/10/21	7	17.09	43	17.14	17.02	-36	22,176	-0.16%
2021/10/20	8	17.12	8	17.12	17.10	0	22,079	0.00%
2021/10/19	110.1	17.10	15.1	17.11	17.10	95	22,052	0.43%	大買/
2021/10/18	31.5	16.99	12	17.01	16.87	19.5	22,080	0.09%
2021/10/15	4.1	16.80	25	16.96	17.00	-21	22,038	-0.10%
2021/10/14	18.2	16.58	7	16.57	16.56	11.2	21,948	0.05%
2021/10/13	37.2	16.59	6	16.54	16.53	31.2	21,982	0.14%
2021/10/12	25.6	16.71	3	16.70	16.72	22.6	21,838	0.10%
2021/10/08	11.1	17.02	4	16.94	16.97	7.1	21,957	0.03%
2021/10/07	17.1	17.02	45	17.02	17.04	-27.9	22,440	-0.12%
2021/10/06	47.5	16.65	10	16.60	16.64	37.5	22,760	0.16%
2021/10/05	65.8	16.50	3.1	16.60	16.64	62.7	22,988	0.27%
2021/10/04	33.6	16.73	32	16.74	16.67	1.6	22,554	0.01%
2021/10/01	80.3	16.85	7	16.82	16.81	73.3	22,393	0.33%
2021/09/30	29.2	17.05	1	17.15	17.13	28.2	21,602	0.13%
2021/09/29	57.8	17.16	4.1	17.15	17.15	53.6	21,437	0.25%
2021/09/28	5.6	17.47	2	17.50	17.49	3.6	21,207	0.02%
2021/09/27	0.2	17.63	1	17.58	17.60	-0.8	21,287	0.00%
2021/09/24	1.1	17.51	2.3	17.54	17.55	-1.2	21,310	-0.01%
2021/09/23	7.2	17.45	5	17.42	17.44	2.2	21,757	0.01%
2021/09/22	57.1	17.25	10	17.27	17.32	47.1	22,061	0.21%
2021/09/17	6.5	17.62	16	17.53	17.64	-9.5	21,532	-0.04%
2021/09/16	11.7	17.51	7	17.57	17.52	4.7	21,742	0.02%
2021/09/15	17.4	17.58	3	17.63	17.59	14.4	21,670	0.07%
2021/09/14	2.3	17.71	4	17.71	17.70	-1.7	21,868	-0.01%
2021/09/13	5.1	17.62	3.5	17.71	17.63	1.6	22,074	0.01%
2021/09/10	3.1	17.70	7	17.68	17.73	-3.9	22,458	-0.02%
2021/09/09	11	17.50	18	17.50	17.54	-7	22,477	-0.03%
2021/09/08	20.2	17.49	5	17.70	17.53	15.2	22,527	0.07%
2021/09/07	14.5	17.79	28.2	17.76	17.75	-13.8	22,347	-0.06%
2021/09/06	17.1	17.94	43.1	17.99	17.89	-26	22,432	-0.12%
2021/09/03	14.1	17.88	90.5	17.88	17.91	-76.4	22,256	-0.34%
2021/09/02	7	17.71	44.1	17.80	17.67	-37.1	22,145	-0.17%
2021/09/01	18	17.73	38.1	17.66	17.76	-20.1	21,852	-0.09%
2021/08/31	20.1	17.44	26.2	17.46	17.55	-6.1	21,609	-0.03%
2021/08/30	35	17.43	45	17.43	17.47	-10	21,793	-0.05%
2021/08/27	12	17.32	14	17.25	17.32	-2	21,880	-0.01%
2021/08/26	3	17.22	7	17.25	17.22	-4	22,094	-0.02%
2021/08/25	0.3	17.20	29	17.19	17.20	-28.7	22,174	-0.13%
2021/08/24	17	17.10	28.5	17.10	17.06	-11.5	22,432	-0.05%
2021/08/23	12	16.96	42.1	16.99	17.03	-30.1	23,019	-0.13%
2021/08/20	64.7	16.59	1	16.51	16.57	63.7	23,224	0.27%
2021/08/19	67	16.74	4	16.73	16.63	63	23,161	0.27%
2021/08/18	71.2	16.75	50	16.72	17.02	21.2	22,591	0.09%
2021/08/17	111	17.00	14.1	17.00	16.95	96.9	22,622	0.43%	大買/
2021/08/16	102.8	17.63	18	17.57	17.58	84.8	22,120	0.38%	大買/
2021/08/13	112.1	17.85	8	17.82	17.77	104.1	21,684	0.48%	大買/鉅額交易
2021/08/12	25.6	17.99	42	18.00	17.97	-16.4	21,271	-0.08%
2021/08/11	56.1	17.98	4	17.99	17.97	52.1	21,493	0.24%
2021/08/10	46.3	18.13	7	18.24	18.08	39.3	21,854	0.18%
2021/08/09	30	18.16	17	18.21	18.19	13	22,606	0.06%
2021/08/06	16	18.28	11	18.34	18.32	5	23,340	0.02%
2021/08/05	12.1	18.42	70.5	18.35	18.42	-58.4	24,703	-0.24%
2021/08/04	12.1	18.23	49	18.22	18.26	-36.9	26,878	-0.14%
2021/08/03	7.2	18.09	66.5	18.09	18.11	-59.4	27,787	-0.21%
2021/08/02	8	18.01	16	17.96	18.03	-8	28,229	-0.03%
2021/07/30	6	17.85	27	17.86	17.83	-21	28,625	-0.07%
2021/07/29	6	17.88	15.3	17.78	17.92	-9.3	29,056	-0.03%
2021/07/28	39.5	17.55	24.1	17.63	17.63	15.5	29,856	0.05%
2021/07/27	7	17.95	11	17.94	17.92	-4	30,755	-0.01%
2021/07/26	6.5	17.88	45	17.88	17.84	-38.5	31,732	-0.12%
2021/07/23	8	17.94	18	18.01	17.93	-10	32,699	-0.03%
2021/07/22	6	17.92	29.8	18.05	17.98	-23.8	32,941	-0.07%
2021/07/21	13	17.79	11	17.89	17.78	2	33,388	0.01%
2021/07/20	24.3	17.86	19.2	17.86	17.84	5.1	34,570	0.01%
2021/07/19	16	17.99	4	18.00	17.99	12	35,369	0.03%
2021/07/16	16	18.17	19.4	18.14	18.21	-3.4	35,712	-0.01%
2021/07/15	12	18.31	114	18.33	18.35	-102	35,881	-0.28%	大賣/鉅額交易
2021/07/14	17	18.24	75.1	18.26	18.21	-58.1	35,831	-0.16%
2021/07/13	26.1	18.18	148.3	18.23	18.15	-122.3	35,605	-0.34%	大賣/鉅額交易
2021/07/12	53	18.05	125	18.01	18.02	-72	35,526	-0.20%	大賣/
2021/07/09	69	17.75	6	17.79	17.79	63	35,343	0.18%
2021/07/08	10	17.95	13	17.97	17.97	-3	36,069	-0.01%
2021/07/07	19	17.94	67	17.93	17.93	-48	36,338	-0.13%
2021/07/06	14	17.97	62	17.98	17.92	-48	36,675	-0.13%
2021/07/05	16	17.97	63.4	17.94	17.98	-47.4	37,057	-0.13%
2021/07/02	9.1	17.69	14	17.68	17.70	-4.9	37,477	-0.01%
2021/07/01	8.1	17.68	37	17.73	17.66	-28.9	37,841	-0.08%
2021/06/30	6	17.86	35	17.86	17.79	-29	38,713	-0.07%
2021/06/29	5	17.73	26.4	17.73	17.70	-21.4	38,556	-0.06%
2021/06/28	8	17.59	19.4	17.60	17.60	-11.4	38,680	-0.03%
2021/06/25	11.2	17.69	57.7	17.74	17.61	-46.5	39,399	-0.12%
2021/06/24	7	17.62	22	17.64	17.60	-15	39,913	-0.04%
2021/06/23	39.1	17.37	62	17.53	17.61	-22.9	40,412	-0.06%
2021/06/22	12	17.27	9.3	17.28	17.24	2.8	40,591	0.01%
2021/06/21	68.6	17.39	44.2	17.38	17.35	24.4	40,800	0.06%
2021/06/18	5.2	17.79	9.2	17.81	17.73	-4	40,703	-0.01%
2021/06/17	8	17.67	16	17.70	17.79	-8	40,946	-0.02%
2021/06/16	11.2	17.76	28	17.77	17.74	-16.8	41,523	-0.04%
2021/06/15	7.1	17.79	21	17.81	17.82	-14	42,004	-0.03%
2021/06/11	33	17.70	24.3	17.73	17.65	8.7	42,195	0.02%
2021/06/10	37.3	17.59	38.3	17.56	17.63	-1	42,239	0.00%
2021/06/09	15	17.30	69	17.31	17.34	-54	42,127	-0.13%
2021/06/08	10.1	17.44	39	17.43	17.41	-28.9	42,417	-0.07%
2021/06/07	22.2	17.32	13.7	17.45	17.46	8.5	42,875	0.02%
2021/06/04	17	17.42	11	17.42	17.45	6	43,029	0.01%
2021/06/03	14	17.56	12.2	17.56	17.55	1.8	44,013	0.00%
2021/06/02	59.4	17.56	8	17.58	17.45	51.4	44,728	0.11%
2021/06/01	76.1	17.69	29	17.68	17.62	47.1	45,561	0.10%
2021/05/31	10	17.55	66	17.58	17.62	-56	46,682	-0.12%
2021/05/28	26	17.31	76	17.33	17.34	-50	46,531	-0.11%
2021/05/27	54	17.10	46.7	17.12	17.13	7.3	47,240	0.02%
2021/05/26	37.1	17.22	38	17.27	17.21	-0.9	49,168	0.00%
2021/05/25	15.2	17.26	58	17.22	17.28	-42.8	49,583	-0.09%
2021/05/24	12	16.84	17.2	16.86	16.92	-5.2	50,173	-0.01%
2021/05/21	32.5	16.84	93	16.86	16.85	-60.5	50,800	-0.12%
2021/05/20	78.1	16.68	3	16.66	16.55	75.1	51,218	0.15%
2021/05/19	39.7	16.76	15	16.78	16.73	24.7	51,988	0.05%
2021/05/18	31.4	16.60	360	16.58	16.90	-328.6	52,441	-0.63%	大賣/鉅額交易
2021/05/17	165.6	16.00	110.2	16.09	16.11	55.4	53,067	0.10%	大買/大賣/
2021/05/14	179.2	16.39	51.1	16.34	16.38	128.2	52,867	0.24%	大買/鉅額交易
2021/05/13	300.3	16.28	43.1	16.25	16.22	257.2	52,768	0.49%	大買/鉅額交易
2021/05/12	324.3	16.51	119.1	16.35	16.47	205.2	52,031	0.39%	大買/大賣/鉅額交易
2021/05/11	153.5	17.24	163.1	17.21	17.22	-9.6	50,898	-0.02%	大買/大賣/
2021/05/10	171.1	17.71	21	17.74	17.70	150.1	50,899	0.29%	大買/鉅額交易
2021/05/07	54	17.99	57.4	18.01	18.04	-3.4	52,265	-0.01%
2021/05/06	52.7	17.61	13.6	17.61	17.65	39.2	53,493	0.07%
2021/05/05	76.9	17.64	11.1	17.69	17.48	65.8	54,278	0.12%
2021/05/04	107.8	17.67	49	17.72	17.76	58.8	56,203	0.10%	大買/
2021/05/03	139.3	18.06	24	18.08	18.00	115.3	59,360	0.19%	大買/鉅額交易
2021/04/29	12	18.61	315	18.63	18.60	-303	61,756	-0.49%	大賣/鉅額交易
2021/04/28	23.3	18.32	25	18.36	18.35	-1.7	62,654	0.00%
2021/04/27	49.9	18.42	82	18.43	18.37	-32.1	64,005	-0.05%
2021/04/26	29.5	18.31	224.7	18.32	18.34	-195.2	64,712	-0.30%	大賣/鉅額交易
2021/04/23	45	17.93	46	17.93	18.04	-1	64,353	0.00%
2021/04/22	39	17.85	50.2	17.92	17.76	-11.2	64,900	-0.02%
2021/04/21	37.1	17.87	24.2	17.86	17.83	12.9	65,398	0.02%
2021/04/20	125.2	17.92	10	17.92	17.96	115.2	65,929	0.17%	大買/鉅額交易
2021/04/19	10.2	17.90	32.1	17.91	17.89	-21.9	67,508	-0.03%
2021/04/16	11.9	17.95	113	17.96	17.96	-101.1	68,449	-0.15%	大賣/鉅額交易
2021/04/15	14.1	17.76	37	17.73	17.90	-22.9	68,634	-0.03%
2021/04/14	27	17.60	19	17.60	17.78	8	68,739	0.01%
2021/04/13	64.3	17.79	85	17.92	17.76	-20.7	68,907	-0.03%
2021/04/12	39.4	17.93	40.2	17.87	17.84	-0.8	69,033	0.00%
2021/04/09	29.4	18.11	40	18.08	18.01	-10.7	69,125	-0.02%
2021/04/08	8.2	17.99	111	18.08	18.15	-102.8	68,801	-0.15%	大賣/鉅額交易
2021/04/07	21	17.97	11.2	17.99	17.99	9.8	67,971	0.01%
2021/04/06	3.8	17.96	83	17.98	17.96	-79.2	67,655	-0.12%
2021/04/01	12.1	17.71	14	17.71	17.71	-1.9	66,875	0.00%
2021/03/31	32.4	17.79	16	17.74	17.70	16.4	66,834	0.02%
2021/03/30	11	17.79	264.5	17.84	17.87	-253.5	66,445	-0.38%	大賣/鉅額交易
2021/03/29	7	17.76	228	17.78	17.70	-221	65,761	-0.34%	大賣/鉅額交易
2021/03/26	3.2	17.53	43	17.54	17.56	-39.9	65,339	-0.06%
2021/03/25	11.5	17.25	21	17.32	17.35	-9.5	65,050	-0.01%
2021/03/24	34.5	17.30	6.2	17.31	17.27	28.3	64,893	0.04%
2021/03/23	12.5	17.50	7	17.50	17.41	5.5	64,779	0.01%
2021/03/22	24	17.31	19	17.37	17.40	5	64,984	0.01%
2021/03/19	73	17.33	0	0.00	17.33	73	66,058	0.11%
2021/03/18	12	17.62	52	17.64	17.57	-40	67,552	-0.06%
2021/03/17	30.8	17.49	23	17.50	17.44	7.8	70,413	0.01%
2021/03/16	10.5	17.46	37.7	17.46	17.46	-27.2	72,674	-0.04%
2021/03/15	18.1	17.37	11	17.36	17.37	7.1	73,466	0.01%
2021/03/12	24	17.39	27	17.42	17.39	-3	74,352	0.00%
2021/03/11	17.1	17.24	89	17.21	17.32	-71.9	75,143	-0.10%
2021/03/10	101	16.98	12.7	17.00	16.94	88.3	75,751	0.12%	大買/
2021/03/09	239.7	16.85	6	16.83	16.93	233.7	76,478	0.31%	大買/鉅額交易
2021/03/08	138.8	17.11	78	17.09	17.00	60.8	76,493	0.08%	大買/
2021/03/05	108	17.03	52	16.94	17.09	56	76,700	0.07%	大買/
2021/03/04	134.7	17.24	6	17.26	17.20	128.7	76,767	0.17%	大買/鉅額交易
2021/03/03	45.3	17.36	20	17.42	17.58	25.3	76,449	0.03%
2021/03/02	62.4	17.54	63	17.50	17.35	-0.6	77,252	0.00%
2021/02/26	417.6	17.56	29	17.59	17.54	388.6	77,405	0.50%	大買/鉅額交易
2021/02/25	35	17.90	64	17.93	17.95	-29	76,157	-0.04%
2021/02/24	222.6	17.91	20	17.86	17.79	202.6	76,938	0.26%	大買/鉅額交易
2021/02/23	122.8	17.89	24	17.82	18.00	98.8	77,011	0.13%	大買/
2021/02/22	44	18.12	92	18.14	18.08	-48	77,427	-0.06%
2021/02/19	77.1	17.98	30	18.03	18.04	47.1	78,003	0.06%
2021/02/18	56.3	18.15	71	18.18	18.17	-14.8	78,249	-0.02%
2021/02/17	103.6	18.15	246	18.14	18.13	-142.4	78,754	-0.18%	大買/大賣/鉅額交易
2021/02/05	80.7	17.62	61	17.67	17.61	19.7	78,509	0.03%
2021/02/04	47.2	17.47	56	17.47	17.46	-8.8	78,852	-0.01%
2021/02/03	91	17.65	32	17.64	17.62	59	79,568	0.07%
2021/02/02	149.3	17.54	71	17.52	17.55	78.3	80,301	0.10%	大買/
2021/02/01	95.2	16.89	102.4	16.90	17.13	-7.2	80,067	-0.01%	大賣/
2021/01/29	336.5	17.06	87	17.13	16.83	249.5	80,013	0.31%	大買/鉅額交易
2021/01/28	202.2	17.22	32	17.25	17.16	170.2	78,716	0.22%	大買/鉅額交易
2021/01/27	221.8	17.65	25	17.61	17.61	196.8	77,716	0.25%	大買/鉅額交易
2021/01/26	312.5	17.67	91	17.67	17.51	221.5	77,631	0.29%	大買/鉅額交易
2021/01/25	839.5	17.92	101	17.91	17.90	738.5	74,619	0.99%	大買/大賣/鉅額交易
2021/01/22	345.3	18.40	132.1	18.40	18.50	213.2	68,426	0.31%	大買/大賣/鉅額交易
2021/01/21	217.3	17.84	48	17.82	18.00	169.3	63,601	0.27%	大買/鉅額交易
2021/01/20	162.7	17.47	103.1	17.45	17.39	59.6	61,628	0.10%	大買/大賣/
2021/01/19	314.6	17.18	91	17.28	17.38	223.6	60,022	0.37%	大買/鉅額交易
2021/01/18	112.3	16.82	199	16.92	16.93	-86.7	59,041	-0.15%	大買/大賣/
2021/01/15	208.5	17.26	30	17.16	17.01	178.5	58,861	0.30%	大買/鉅額交易
2021/01/14	131.2	16.99	65	17.01	17.01	66.2	57,342	0.12%	大買/
2021/01/13	85.3	16.86	29	16.84	16.91	56.3	56,934	0.10%
2021/01/12	252.5	16.71	77	16.64	16.55	175.5	56,808	0.31%	大買/鉅額交易
2021/01/11	143.5	16.82	83	16.79	17.23	60.5	53,809	0.11%	大買/
2021/01/08	125.4	16.30	93	16.33	16.43	32.4	52,386	0.06%	大買/
2021/01/07	70	16.04	37	16.04	16.12	33	52,688	0.06%
2021/01/06	172	15.94	104	15.90	15.85	68	53,630	0.13%	大買/大賣/
2021/01/05	59	15.71	27	15.71	15.77	32	52,877	0.06%
2021/01/04	87	15.55	30	15.48	15.61	57	53,579	0.11%
2020/12/31	57	15.24	17	15.23	15.25	40	54,191	0.07%
2020/12/30	54	15.09	3	15.11	15.17	51	56,374	0.09%
2020/12/29	18	15.10	8	15.07	15.08	10	59,253	0.02%
2020/12/28	16	15.07	3.4	15.02	15.12	12.6	62,505	0.02%
2020/12/25	22	14.98	63	14.98	14.97	-41	66,196	-0.06%
2020/12/24	67	14.88	5	14.89	14.88	62	70,374	0.09%
2020/12/23	22	14.81	5	14.81	14.85	17	76,469	0.02%
2020/12/22	128	14.86	4	14.96	14.76	124	83,657	0.15%	大買/鉅額交易
2020/12/21	30	14.80	0	0.00	14.90	30	90,538	0.03%
2020/12/18	19	14.87	23	14.89	14.84	-4	100,035	0.00%
2020/12/17	46	14.84	6	14.82	14.87	40	112,824	0.04%
2020/12/16	67	14.84	21	14.86	14.85	46	130,406	0.04%
2020/12/15	160.7	14.75	20	14.71	14.67	140.7	153,437	0.09%	大買/鉅額交易
2020/12/14	244.8	14.86	52	14.86	14.83	192.8	173,134	0.11%	大買/鉅額交易
2020/12/11	466.5	15.05	0	0.00	15.02	466.5	191,121	0.24%	大買/鉅額交易
2020/12/10	419.2	15.31	2	15.34	15.30	417.2	167,046	0.25%	大買/鉅額交易