國泰台灣5G+ (00881)-富邦-桃園券商分點個股進出

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(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-桃園券商分點個股進出

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-桃園券商分點個股進出
富邦-桃園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
2024/11/20	3.2	24.28	50.2	24.35	24.32	-47	13,269	-0.35%
2024/11/19	2.1	24.34	2	24.41	24.34	0.1	13,353	0.00%
2024/11/18	77.2	24.22	0	0.00	24.09	77.2	13,451	0.57%
2024/11/15	34.3	24.43	5.6	24.42	24.46	28.7	13,531	0.21%
2024/11/14	7.5	24.44	0	0.00	24.40	7.5	13,809	0.05%
2024/11/13	5.9	24.74	102.2	24.78	24.72	-96.3	14,538	-0.66%	大賣/
2024/11/12	25.8	24.83	230	24.89	24.69	-204.2	15,165	-1.35%	大賣/鉅額交易
2024/11/11	64.8	25.19	4.2	25.23	25.31	60.6	15,443	0.39%
2024/11/08	0.1	25.32	9	25.34	25.27	-8.9	15,792	-0.06%
2024/11/07	1	25.20	10.1	25.11	25.17	-9	16,104	-0.06%
2024/11/06	62	24.91	14.6	24.92	24.92	47.4	16,427	0.29%
2024/11/05	0.6	24.64	27.1	24.45	24.65	-26.5	16,826	-0.16%
2024/11/04	36	24.49	0	0.00	24.57	36	17,754	0.20%
2024/11/01	72.3	24.00	90.3	24.02	24.31	-18	18,830	-0.10%
2024/10/30	7.1	24.41	2	24.46	24.41	5.1	19,550	0.03%
2024/10/29	15.8	24.38	25	24.35	24.42	-9.2	20,032	-0.05%
2024/10/28	23.3	25.10	61.9	25.15	24.93	-38.7	20,003	-0.19%
2024/10/25	48.2	24.95	17	24.88	24.99	31.2	20,162	0.15%
2024/10/24	19	24.82	13.3	24.71	24.68	5.7	20,305	0.03%
2024/10/23	1.3	24.98	1.5	24.98	24.95	-0.2	20,686	0.00%
2024/10/22	93.2	25.03	62.8	25.02	25.07	30.4	20,987	0.14%
2024/10/21	14.2	25.07	26	25.10	24.97	-11.8	21,673	-0.05%
2024/10/18	7.1	25.00	49	25.06	24.82	-42	21,969	-0.19%
2024/10/17	1.2	24.34	10	24.48	24.48	-8.8	22,445	-0.04%
2024/10/16	13.2	24.52	1.1	24.51	24.43	12.1	22,949	0.05%
2024/10/15	1.1	24.42	53.6	24.61	24.64	-52.5	23,347	-0.22%
2024/10/14	10.2	24.10	67	24.21	24.20	-56.8	23,614	-0.24%
2024/10/11	10.3	24.12	136	24.12	24.10	-125.8	24,424	-0.51%	大賣/鉅額交易
2024/10/09	3.9	23.78	13.9	23.85	23.76	-10	24,706	-0.04%
2024/10/08	2.2	23.39	2.5	23.46	23.47	-0.3	25,060	0.00%
2024/10/07	0.2	23.58	20	23.62	23.61	-19.8	26,010	-0.08%
2024/10/04	53.2	23.28	12	23.20	23.11	41.2	26,530	0.16%
2024/10/01	6	23.17	1.4	23.12	23.14	4.6	26,721	0.02%
2024/09/30	33.7	23.34	0	0.00	23.10	33.7	26,994	0.12%
2024/09/27	31	23.97	15.1	23.94	23.79	15.9	26,828	0.06%
2024/09/26	2	23.89	14.1	23.83	23.75	-12	26,848	-0.04%
2024/09/25	11	23.62	35.3	23.63	23.61	-24.3	26,778	-0.09%
2024/09/24	10.6	22.86	1.6	23.14	23.21	9	26,673	0.03%
2024/09/23	2.3	22.98	22	22.96	22.96	-19.7	26,810	-0.07%
2024/09/20	3.6	22.99	6	23.01	22.84	-2.4	27,192	-0.01%
2024/09/19	1.2	22.62	2	22.53	22.67	-0.8	27,400	0.00%
2024/09/18	23.4	22.40	1.2	22.36	22.32	22.2	27,717	0.08%
2024/09/16	15.3	22.55	0	0.00	22.70	15.3	27,905	0.05%
2024/09/13	1.5	22.57	2.2	22.64	22.63	-0.6	28,162	0.00%
2024/09/12	5.5	22.63	6.1	22.61	22.62	-0.6	28,497	0.00%
2024/09/11	30.5	21.85	1	21.86	21.83	29.5	28,374	0.10%
2024/09/10	24.8	21.87	7	21.79	21.88	17.8	28,404	0.06%
2024/09/09	51	21.85	3	21.83	21.94	48	28,345	0.17%
2024/09/06	3.7	22.29	1.1	22.34	22.32	2.6	28,289	0.01%
2024/09/05	3.2	22.14	3	22.29	22.03	0.2	28,345	0.00%
2024/09/04	57.3	22.19	0	0.00	22.09	57.3	28,234	0.20%
2024/09/03	4.2	23.21	4	23.35	23.19	0.2	27,785	0.00%
2024/09/02	8.7	23.26	5	23.38	23.21	3.7	27,961	0.01%
2024/08/30	6	23.35	6	23.37	23.32	0	27,917	0.00%
2024/08/29	18.9	23.09	19.5	23.30	23.33	-0.6	28,034	0.00%
2024/08/28	7.3	23.27	3.5	23.43	23.45	3.8	27,946	0.01%
2024/08/27	4.5	23.10	21	23.13	23.16	-16.5	27,984	-0.06%
2024/08/26	29.7	23.37	12.7	23.39	23.22	17	28,065	0.06%
2024/08/23	14.5	23.10	1.4	23.28	23.29	13.1	27,946	0.05%
2024/08/22	16.1	23.30	17.1	23.26	23.22	-1	27,831	0.00%
2024/08/21	28.4	23.38	51	23.30	23.34	-22.6	27,905	-0.08%
2024/08/20	2	23.72	17	23.78	23.56	-15	27,742	-0.05%
2024/08/19	6	23.53	10.9	23.58	23.52	-4.9	27,724	-0.02%
2024/08/16	33	23.46	2	23.50	23.43	31	27,633	0.11%
2024/08/15	60.8	24.03	2	23.92	23.92	58.8	27,270	0.22%
2024/08/14	23	24.14	5	24.21	24.13	18	26,495	0.07%
2024/08/13	24	23.87	14.6	23.92	23.82	9.4	25,840	0.04%
2024/08/12	7.3	23.66	4	23.71	23.67	3.3	25,515	0.01%
2024/08/09	4.7	23.21	19	23.12	23.08	-14.3	25,222	-0.06%
2024/08/08	23.3	22.56	3.1	22.57	22.50	20.2	24,880	0.08%
2024/08/07	42.2	22.85	5.7	22.68	23.01	36.4	24,436	0.15%
2024/08/06	31.3	22.07	46.1	21.92	22.16	-14.8	23,803	-0.06%
2024/08/05	174.1	21.57	130.3	21.40	21.18	43.8	22,896	0.19%	大買/大賣/
2024/08/02	169.6	23.71	2	23.87	23.40	167.6	21,863	0.77%	大買/鉅額交易
2024/08/01	12.3	24.82	5	24.86	24.74	7.3	20,844	0.03%
2024/07/31	25.2	24.27	26	24.22	24.31	-0.8	20,427	0.00%
2024/07/30	34.2	24.05	5	23.92	24.34	29.2	20,166	0.14%
2024/07/29	7.1	24.28	2.5	24.32	24.13	4.6	19,916	0.02%
2024/07/26	73.5	24.02	4	24.01	24.11	69.5	19,717	0.35%
2024/07/23	15	24.85	105.2	24.76	24.95	-90.2	19,380	-0.47%	大賣/
2024/07/22	154.5	24.41	169	24.63	24.29	-14.5	19,236	-0.08%	大買/大賣/
2024/07/19	23.5	25.23	2	25.23	25.13	21.5	18,495	0.12%
2024/07/18	175.4	25.56	4	25.45	25.59	171.4	18,224	0.94%	大買/鉅額交易
2024/07/17	46.2	26.44	1	26.27	26.31	45.2	17,487	0.26%
2024/07/16	42.1	26.66	4	26.83	26.60	38.1	17,097	0.22%
2024/07/15	4.3	26.62	13	26.58	26.53	-8.7	16,926	-0.05%
2024/07/12	73.6	26.60	49	26.61	26.50	24.6	16,512	0.15%
2024/07/11	11.2	27.38	7.3	27.46	27.35	3.9	15,646	0.02%
2024/07/10	20.7	26.83	17	26.87	27.03	3.7	15,453	0.02%
2024/07/09	17.1	27.00	9	27.09	26.99	8.1	15,143	0.05%
2024/07/08	2	26.74	17	26.76	26.90	-15	14,306	-0.10%
2024/07/05	43	26.12	25	26.07	26.05	18	13,735	0.13%
2024/07/04	30.1	26.04	24	26.08	26.10	6.1	13,652	0.04%
2024/07/03	0.1	25.49	106	25.50	25.50	-106	13,451	-0.79%	大賣/鉅額交易
2024/07/02	102.7	25.48	13.4	25.35	25.34	89.3	13,377	0.67%	大買/
2024/07/01	0.1	25.70	56.5	25.56	25.58	-56.4	13,268	-0.42%
2024/06/28	10.2	25.56	9	25.43	25.56	1.2	13,370	0.01%
2024/06/27	6.5	25.20	0	0.00	25.30	6.5	13,427	0.05%
2024/06/26	113	25.40	76	25.44	25.36	37	13,376	0.28%	大買/
2024/06/25	60.7	25.07	25.5	24.72	25.18	35.2	13,168	0.27%
2024/06/24	30.9	25.27	10	25.26	25.21	20.9	12,962	0.16%
2024/06/21	19.2	25.77	30.1	25.70	25.83	-10.9	12,707	-0.09%
2024/06/20	72	25.80	23.5	25.89	26.03	48.5	12,435	0.39%
2024/06/19	26.6	25.63	24.9	25.42	25.62	1.7	12,385	0.01%
2024/06/18	3.2	24.78	3.3	24.74	24.79	0	12,383	0.00%
2024/06/17	24.5	24.44	0.1	24.43	24.45	24.4	12,486	0.20%
2024/06/14	11.2	24.39	14.6	24.29	24.43	-3.4	12,605	-0.03%
2024/06/13	1	24.25	22.4	24.13	24.20	-21.4	12,741	-0.17%
2024/06/12	19	23.66	70.3	23.33	23.70	-51.3	12,754	-0.40%
2024/06/11	62	23.23	106	23.25	23.22	-44	12,752	-0.35%	大賣/
2024/06/07	51.3	23.15	1	23.24	23.16	50.3	12,795	0.39%
2024/06/06	42.1	23.37	57	23.40	23.35	-14.9	12,911	-0.12%
2024/06/05	1	22.45	1	22.73	22.72	0	12,870	0.00%
2024/06/04	15.5	22.64	0	0.00	22.56	15.5	13,284	0.12%
2024/06/03	0	0.00	10	22.94	22.99	-10	13,402	-0.07%
2024/05/31	10.1	22.64	7	22.60	22.55	3.1	13,573	0.02%
2024/05/30	3.5	22.90	1	22.84	22.87	2.5	13,684	0.02%
2024/05/29	21.5	23.37	203	23.31	23.32	-181.5	13,923	-1.30%	大賣/鉅額交易
2024/05/28	20.2	23.54	2	23.46	23.54	18.2	14,023	0.13%
2024/05/27	10.5	23.45	9	23.43	23.45	1.5	14,144	0.01%
2024/05/24	0.6	22.78	0.7	22.83	22.84	-0.1	14,119	0.00%
2024/05/23	31	22.87	41.7	22.85	22.86	-10.7	14,327	-0.07%
2024/05/22	40	22.60	18	22.54	22.60	22	14,650	0.15%
2024/05/21	81	22.21	4	22.21	22.19	77	14,790	0.52%
2024/05/20	1.2	22.13	1.4	22.22	22.20	-0.3	14,845	0.00%
2024/05/17	1.3	22.28	0.2	22.24	22.25	1	14,957	0.01%
2024/05/16	60	22.51	55	22.42	22.31	5	14,982	0.03%
2024/05/15	0.1	22.25	33.2	22.15	22.15	-33.1	14,911	-0.22%
2024/05/14	1	21.76	6.1	21.91	22.01	-5	15,425	-0.03%
2024/05/13	1.2	21.76	2	21.79	21.78	-0.8	15,525	0.00%
2024/05/10	2.3	21.64	0	0.00	21.66	2.3	15,486	0.01%
2024/05/09	0.2	21.67	5	21.73	21.70	-4.8	15,517	-0.03%
2024/05/08	0	0.00	2.1	21.59	21.65	-2.1	15,381	-0.01%
2024/05/07	0.2	21.37	6.7	21.43	21.47	-6.5	15,441	-0.04%
2024/05/06	2	21.34	11	21.36	21.36	-9	15,568	-0.06%
2024/05/03	4	21.07	6	21.06	20.94	-2	15,471	-0.01%
2024/05/02	1.2	20.82	100	20.76	20.82	-98.8	15,747	-0.63%
2024/04/30	30	21.14	0	0.00	21.01	30	15,729	0.19%
2024/04/29	0	0.00	8.3	21.03	21.04	-8.3	15,798	-0.05%
2024/04/26	50.2	20.74	5.5	20.81	20.72	44.7	15,804	0.28%
2024/04/25	35.7	20.39	3	20.46	20.37	32.7	15,916	0.21%
2024/04/24	20	20.78	31.9	20.60	20.77	-11.9	15,937	-0.07%
2024/04/23	5	19.94	0	0.00	19.95	5	16,085	0.03%
2024/04/22	24.1	19.80	34	19.88	19.71	-9.9	16,494	-0.06%
2024/04/19	59.7	20.11	71	20.37	20.01	-11.4	16,563	-0.07%
2024/04/18	60.1	20.94	2	20.78	21.00	58.1	16,239	0.36%
2024/04/17	7.2	20.84	22	20.69	20.86	-14.8	16,369	-0.09%
2024/04/16	43.6	20.65	49	20.61	20.65	-5.5	16,335	-0.03%
2024/04/15	51.6	21.36	2	21.37	21.29	49.6	16,121	0.31%
2024/04/12	1.2	21.80	2	21.87	21.79	-0.8	16,083	-0.01%
2024/04/11	11.4	21.77	4	21.78	21.79	7.4	16,090	0.05%
2024/04/10	32.2	21.97	92.5	21.96	21.94	-60.3	16,169	-0.37%
2024/04/09	36	21.94	14	21.96	21.98	22	16,329	0.13%
2024/04/08	60	21.71	29.3	21.69	21.68	30.7	16,286	0.19%
2024/04/03	6.5	21.49	125	21.54	21.66	-118.5	16,371	-0.72%	大賣/鉅額交易
2024/04/02	72	21.62	113	21.65	21.71	-41	16,391	-0.25%	大賣/
2024/04/01	72.4	21.50	23.5	21.34	21.33	48.9	16,531	0.30%
2024/03/29	0	0.00	107	21.43	21.46	-107	16,564	-0.65%	大賣/鉅額交易
2024/03/28	2	21.25	8	21.36	21.45	-6	16,652	-0.04%
2024/03/27	70.2	21.15	15	21.21	21.25	55.2	16,598	0.33%
2024/03/26	70.4	21.19	75	21.12	21.06	-4.6	16,488	-0.03%
2024/03/25	20.3	21.30	152	21.23	21.24	-131.7	16,705	-0.79%	大賣/鉅額交易
2024/03/22	72	21.29	41	21.23	21.34	31	16,687	0.19%
2024/03/21	81	21.07	24	21.11	21.20	57	16,547	0.34%
2024/03/20	2.4	20.76	17	20.94	20.68	-14.6	16,371	-0.09%
2024/03/19	0.3	20.74	101	20.78	20.83	-100.7	16,663	-0.60%	大賣/
2024/03/18	50	20.68	11	20.61	20.79	39	16,596	0.23%
2024/03/15	51	20.50	26.5	20.47	20.42	24.5	16,421	0.15%
2024/03/14	2.2	20.44	108	20.48	20.43	-105.8	16,176	-0.65%	大賣/鉅額交易
2024/03/13	12.2	20.80	49	20.81	20.68	-36.8	16,061	-0.23%
2024/03/12	60	20.59	12	20.49	20.70	48	15,891	0.30%
2024/03/11	50.1	20.36	4.1	20.32	20.36	46.1	15,764	0.29%
2024/03/08	75	20.62	141.8	20.54	20.42	-66.8	15,625	-0.43%	大賣/
2024/03/07	16.4	20.34	108.9	20.26	20.30	-92.6	15,092	-0.61%	大賣/
2024/03/06	25	19.98	28	19.67	19.99	-3	14,767	-0.02%
2024/03/05	13	19.79	31	19.75	19.78	-18	14,537	-0.12%
2024/03/04	30	19.61	70.8	19.48	19.59	-40.8	14,383	-0.28%
2024/03/01	2.4	19.15	1	19.25	19.09	1.4	14,042	0.01%
2024/02/29	6.5	19.08	32	19.11	19.17	-25.6	13,947	-0.18%
2024/02/27	2.1	19.15	18.9	19.17	19.16	-16.8	13,803	-0.12%
2024/02/26	1.4	19.25	23	19.20	19.26	-21.6	13,672	-0.16%
2024/02/23	0	0.00	117.1	19.18	19.15	-117.1	13,501	-0.87%	大賣/鉅額交易
2024/02/22	60	18.94	32.3	18.94	18.97	27.7	13,346	0.21%
2024/02/21	28.6	18.68	1	18.67	18.71	27.6	13,128	0.21%
2024/02/20	0	0.00	13.6	18.80	18.83	-13.6	13,257	-0.10%
2024/02/19	21	18.64	73	18.64	18.65	-52	13,171	-0.39%
2024/02/16	3.8	18.77	57	18.71	18.70	-53.2	13,254	-0.40%
2024/02/15	134	18.73	48.2	18.77	18.81	85.8	13,225	0.65%	大買/
2024/02/05	1	18.08	17.5	18.06	18.11	-16.5	12,711	-0.13%
2024/02/02	0.4	17.99	30	17.99	18.00	-29.6	12,531	-0.24%
2024/02/01	17.7	17.81	1	17.84	17.86	16.7	12,557	0.13%
2024/01/31	6.3	17.95	2	17.93	17.92	4.3	12,578	0.03%
2024/01/30	1.1	18.12	23.5	18.14	18.15	-22.5	12,548	-0.18%
2024/01/29	0	0.00	9	18.05	18.06	-9	12,426	-0.07%
2024/01/26	3.1	17.93	4	17.92	17.94	-0.9	12,251	-0.01%
2024/01/25	4	18.04	31.7	18.00	18.02	-27.7	12,232	-0.23%
2024/01/24	1.2	17.86	8.6	17.88	17.85	-7.4	11,931	-0.06%
2024/01/23	1	17.85	23.5	17.81	17.86	-22.5	11,933	-0.19%
2024/01/22	0	0.00	45.4	17.81	17.82	-45.4	11,849	-0.38%
2024/01/19	2	17.36	24.5	17.47	17.57	-22.5	11,772	-0.19%
2024/01/18	31	16.99	4.1	17.01	17.01	26.9	11,561	0.23%
2024/01/17	38.6	17.09	2	17.05	16.97	36.6	11,465	0.32%
2024/01/16	47.3	17.97	0	0.00	17.94	47.3	11,181	0.42%
2024/01/15	13.3	18.12	6.3	18.12	18.10	7	10,772	0.06%
2024/01/12	32	18.02	25	18.04	18.01	7	10,652	0.07%
2024/01/11	2.2	17.99	12.5	18.00	18.00	-10.3	10,600	-0.10%
2024/01/10	8.5	17.88	3	17.91	17.90	5.4	10,527	0.05%
2024/01/09	15	17.98	1	18.00	17.96	14	10,434	0.13%
2024/01/08	2.2	17.96	2.2	17.99	17.95	0	10,398	0.00%
2024/01/05	23.2	17.94	2	18.00	17.91	21.2	10,305	0.21%
2024/01/04	22	17.97	0	0.00	17.97	22	10,228	0.22%
2024/01/03	50.4	18.02	0	0.00	17.98	50.4	10,211	0.49%
2024/01/02	16.1	18.29	8.1	18.27	18.29	8	9,927	0.08%
2023/12/29	1.1	18.45	20.2	18.52	18.52	-19.1	9,874	-0.19%
2023/12/28	14.2	18.49	12	18.51	18.46	2.2	9,752	0.02%
2023/12/27	0	0.00	56	18.47	18.49	-56	9,703	-0.58%
2023/12/26	0	0.00	23	18.24	18.26	-23	9,420	-0.24%
2023/12/25	0	0.00	28	18.12	18.14	-28	9,260	-0.30%
2023/12/22	0	0.00	3	18.04	18.04	-3	8,975	-0.03%
2023/12/21	1	17.87	10	17.90	17.95	-9	8,802	-0.10%
2023/12/20	0	0.00	16.1	18.05	18.05	-16.1	8,759	-0.18%
2023/12/19	24.4	17.91	2	17.95	17.98	22.4	8,430	0.27%
2023/12/18	0.1	17.95	10.1	17.99	18.03	-10	8,501	-0.12%
2023/12/15	0.1	18.07	26.5	18.09	18.03	-26.4	8,414	-0.31%
2023/12/14	0	0.00	30	17.99	18.01	-30	8,222	-0.36%
2023/12/13	0	0.00	47	17.74	17.78	-47	7,749	-0.61%
2023/12/12	0	0.00	1	17.71	17.65	-1	7,757	-0.01%
2023/12/11	0	0.00	2	17.63	17.62	-2	7,795	-0.03%
2023/12/08	0	0.00	3	17.70	17.58	-3	7,802	-0.04%
2023/12/07	1.4	17.55	0	0.00	17.49	1.4	7,781	0.02%
2023/12/06	4.4	17.55	2.1	17.57	17.55	2.3	7,854	0.03%
2023/12/05	1.5	17.48	3.3	17.47	17.50	-1.8	7,818	-0.02%
2023/12/04	2.1	17.63	10	17.62	17.63	-7.9	7,763	-0.10%
2023/12/01	0	0.00	1	17.67	17.69	-1	7,818	-0.01%
2023/11/30	0.2	17.67	1	17.68	17.69	-0.8	7,820	-0.01%
2023/11/29	0.3	17.64	6.1	17.68	17.66	-5.8	7,839	-0.07%
2023/11/28	0	0.00	15	17.61	17.61	-15	7,726	-0.19%
2023/11/27	4	17.53	3.3	17.68	17.46	0.7	7,657	0.01%
2023/11/24	0	0.00	15	17.65	17.64	-15	7,616	-0.20%
2023/11/22	0.1	17.68	1	17.66	17.67	-1	7,594	-0.01%
2023/11/21	0	0.00	28.2	17.80	17.79	-28.2	7,633	-0.37%
2023/11/20	0	17.53	26.1	17.56	17.58	-26.1	7,513	-0.35%
2023/11/17	3	17.55	54.1	17.52	17.53	-51.1	7,461	-0.69%
2023/11/16	0	0.00	1	17.43	17.44	-1	7,268	-0.01%
2023/11/15	0	0.00	34.1	17.48	17.46	-34.1	7,226	-0.47%
2023/11/14	0	17.33	7.5	17.36	17.33	-7.5	7,237	-0.10%
2023/11/13	0	0.00	9.1	17.33	17.28	-9.1	7,225	-0.13%
2023/11/10	0	17.08	0.2	17.09	17.07	-0.2	7,180	0.00%
2023/11/09	0	0.00	9	17.15	17.18	-9	7,271	-0.12%
2023/11/08	0	0.00	3.6	17.15	17.13	-3.6	7,323	-0.05%
2023/11/06	0.3	16.99	13	17.02	16.98	-12.7	7,417	-0.17%
2023/11/03	16	16.72	0	0.00	16.79	16	7,365	0.22%
2023/11/02	0	0.00	19.5	16.63	16.71	-19.5	7,439	-0.26%
2023/11/01	0.4	16.27	3	16.29	16.28	-2.6	7,484	-0.04%
2023/10/31	4.5	16.35	3	16.39	16.22	1.5	7,611	0.02%
2023/10/30	0.2	16.42	1	16.39	16.40	-0.8	7,811	-0.01%
2023/10/27	5.4	16.36	0	0.00	16.35	5.4	8,009	0.07%
2023/10/26	15.5	16.40	0	0.00	16.36	15.5	8,241	0.19%
2023/10/24	8.1	16.57	1	16.61	16.67	7.1	8,648	0.08%
2023/10/23	4.5	16.66	1	16.80	16.63	3.5	8,708	0.04%
2023/10/20	1.1	16.74	0	0.00	16.86	1.1	9,136	0.01%
2023/10/19	0	0.00	1	16.86	16.85	-1	9,178	-0.01%
2023/10/18	3.5	16.88	1	16.88	16.82	2.5	9,258	0.03%
2023/10/16	1	17.11	0	0.00	17.13	1	9,450	0.01%
2023/10/13	0	0.00	34	17.24	17.27	-34	9,745	-0.35%
2023/10/12	1.2	17.27	7.1	17.27	17.28	-5.9	9,979	-0.06%
2023/10/11	0.1	17.28	27	17.34	17.21	-26.9	10,485	-0.26%
2023/10/06	0.2	17.14	11.3	17.10	17.09	-11.1	11,075	-0.10%
2023/10/05	0	0.00	17.1	17.00	17.03	-17.1	11,359	-0.15%
2023/10/04	2.1	16.73	1	16.70	16.83	1.1	11,467	0.01%
2023/10/03	0.5	17.08	5	17.10	16.95	-4.5	11,522	-0.04%
2023/10/02	0	0.00	16	16.99	17.05	-16	11,625	-0.14%
2023/09/28	0	0.00	2	16.69	16.71	-2	11,666	-0.02%
2023/09/27	1.5	16.57	1	16.58	16.61	0.5	11,727	0.00%
2023/09/26	8.1	16.64	30	16.69	16.58	-21.9	12,185	-0.18%
2023/09/25	1	16.65	0	0.00	16.81	1	12,400	0.01%
2023/09/22	7	16.55	19	16.55	16.65	-12	12,465	-0.10%
2023/09/21	16	16.64	0	0.00	16.61	16	12,518	0.13%
2023/09/20	11	16.86	1	16.91	16.85	10	12,469	0.08%
2023/09/18	0.8	17.12	0	0.00	17.06	0.8	12,658	0.01%
2023/09/15	2	17.28	30	17.21	17.28	-28	12,841	-0.22%
2023/09/14	11	17.14	43	17.08	17.14	-32	12,844	-0.25%
2023/09/13	6.2	16.87	39	16.92	16.86	-32.8	13,021	-0.25%
2023/09/12	5	16.70	19	16.83	16.89	-14	13,210	-0.11%
2023/09/11	20.2	16.76	11	16.82	16.70	9.2	13,595	0.07%
2023/09/08	4.1	16.91	1	16.95	16.90	3.1	13,902	0.02%
2023/09/07	8.1	17.07	5	17.10	17.04	3.1	14,633	0.02%
2023/09/06	1.2	17.18	1.1	17.19	17.18	0.1	14,850	0.00%
2023/09/05	1	17.09	4	17.13	17.16	-3	14,939	-0.02%
2023/09/04	2	17.00	25.5	17.07	17.12	-23.5	15,050	-0.16%
2023/09/01	1	17.10	10.3	17.10	17.01	-9.3	15,303	-0.06%
2023/08/31	0.2	17.08	32	17.03	17.07	-31.8	15,420	-0.21%
2023/08/30	30	17.10	4	17.13	17.09	26	15,533	0.17%
2023/08/29	1	16.90	6	16.91	16.99	-5	15,816	-0.03%
2023/08/28	0	0.00	1	16.99	16.92	-1	15,857	-0.01%
2023/08/25	19.1	16.91	1	16.99	16.88	18.1	15,972	0.11%
2023/08/24	0.5	17.31	40.7	17.35	17.33	-40.2	16,169	-0.25%
2023/08/23	0	0.00	0.1	17.00	17.02	-0.1	16,323	0.00%
2023/08/22	0.1	16.93	6	16.92	16.87	-5.9	16,954	-0.03%
2023/08/21	13.3	16.75	32.5	16.80	16.74	-19.2	17,253	-0.11%
2023/08/18	5.3	16.85	0	0.00	16.79	5.3	17,212	0.03%
2023/08/17	6.6	16.86	14.6	16.98	17.02	-8	17,062	-0.05%
2023/08/16	2.4	16.79	19	16.80	16.92	-16.6	16,979	-0.10%
2023/08/15	8.2	17.37	24.7	17.30	17.25	-16.5	17,041	-0.10%
2023/08/14	9.2	17.13	6.1	17.12	17.12	3.1	17,114	0.02%
2023/08/11	0	0.00	20.7	17.27	17.23	-20.7	17,097	-0.12%
2023/08/10	24.6	17.23	1.3	17.25	17.20	23.3	17,044	0.14%
2023/08/09	0.2	17.62	2.1	17.66	17.55	-2	16,913	-0.01%
2023/08/08	12.7	17.57	8	17.73	17.62	4.7	16,904	0.03%
2023/08/07	1	17.67	18.5	17.76	17.76	-17.5	16,812	-0.10%
2023/08/04	8.2	17.34	0	0.00	17.44	8.2	16,742	0.05%
2023/08/02	59.9	17.60	47	17.49	17.47	12.9	16,610	0.08%
2023/08/01	1.8	17.96	9	17.89	17.92	-7.2	16,399	-0.04%
2023/07/31	12	17.91	18.3	18.15	17.84	-6.3	16,247	-0.04%
2023/07/28	0.2	18.06	85.2	18.05	18.06	-85	15,908	-0.53%
2023/07/27	1.1	17.95	9	17.95	17.92	-7.9	15,626	-0.05%
2023/07/26	0.4	17.93	7.1	17.93	17.91	-6.7	15,393	-0.04%
2023/07/25	41.6	18.04	81.7	18.09	17.98	-40.1	15,259	-0.26%
2023/07/24	0.4	17.83	14.1	17.84	17.88	-13.7	14,764	-0.09%
2023/07/21	16.3	17.39	70.5	17.48	17.65	-54.2	14,599	-0.37%
2023/07/20	7.2	17.66	11.3	17.70	17.73	-4.1	14,612	-0.03%
2023/07/19	9.1	17.73	15.1	17.86	17.68	-6	14,575	-0.04%
2023/07/18	3.7	17.89	62.5	17.98	17.90	-58.8	14,455	-0.41%
2023/07/17	1.1	17.88	37.5	17.87	17.85	-36.4	14,178	-0.26%
2023/07/14	2	17.83	83.8	17.81	17.83	-81.8	13,975	-0.59%
2023/07/13	14	17.80	136.3	17.74	17.59	-122.3	13,456	-0.91%	大賣/鉅額交易
2023/07/12	1	17.30	103.1	17.30	17.31	-102.1	12,792	-0.80%	大賣/鉅額交易
2023/07/11	2	17.06	9.2	17.07	17.11	-7.2	12,509	-0.06%
2023/07/10	1.1	16.81	1	16.76	16.79	0.1	12,464	0.00%
2023/07/07	4.1	16.79	28	16.82	16.84	-23.9	12,416	-0.19%
2023/07/06	1.5	16.98	17.3	16.99	16.93	-15.8	12,291	-0.13%
2023/07/05	0.3	17.24	32	17.22	17.22	-31.8	12,159	-0.26%
2023/07/04	3	17.17	100.2	17.28	17.30	-97.2	12,128	-0.80%
2023/07/03	0	0.00	18.9	17.08	17.08	-18.9	11,735	-0.16%
2023/06/30	2.2	16.72	53	16.72	16.82	-50.9	11,574	-0.44%
2023/06/29	0.1	16.89	74.5	16.81	16.76	-74.4	11,565	-0.64%
2023/06/28	2	16.75	113.2	16.77	16.73	-111.2	11,475	-0.97%	大賣/鉅額交易
2023/06/27	6.3	16.71	64.3	16.73	16.67	-58.1	11,457	-0.51%
2023/06/26	8.4	16.78	10.5	16.84	16.82	-2.2	11,363	-0.02%
2023/06/21	11.5	17.00	72.1	16.96	16.98	-60.7	11,469	-0.53%
2023/06/20	2.4	17.03	27	17.00	16.96	-24.7	11,398	-0.22%
2023/06/19	1.3	17.08	42.5	17.09	17.11	-41.2	11,412	-0.36%
2023/06/16	2.4	17.05	32	17.02	17.05	-29.6	11,176	-0.26%
2023/06/15	0	0.00	86.8	17.08	17.11	-86.8	10,985	-0.79%
2023/06/14	10.3	16.93	59.7	16.93	16.97	-49.4	10,657	-0.46%
2023/06/13	14.3	16.88	127.1	16.86	16.92	-112.8	10,349	-1.09%	大賣/鉅額交易
2023/06/12	13.1	16.53	8.2	16.51	16.51	4.9	9,615	0.05%
2023/06/09	0.2	16.34	61	16.35	16.37	-60.8	9,423	-0.65%
2023/06/08	18.1	16.18	21	16.16	16.17	-2.9	9,368	-0.03%
2023/06/07	8.3	16.36	33	16.35	16.38	-24.7	9,343	-0.26%
2023/06/06	0.1	16.13	18.1	16.14	16.15	-18	9,051	-0.20%
2023/06/05	0.1	16.17	127.5	16.18	16.13	-127.4	9,032	-1.41%	大賣/鉅額交易
2023/06/02	0.6	16.22	39.8	16.21	16.18	-39.2	9,094	-0.43%
2023/06/01	1.1	15.95	44.7	15.99	16.01	-43.6	9,022	-0.48%
2023/05/31	0.1	16.07	22	16.11	16.13	-21.9	9,047	-0.24%
2023/05/30	1	16.13	48.3	16.14	16.18	-47.3	8,949	-0.53%
2023/05/29	1	16.13	61.1	16.16	16.12	-60.1	8,793	-0.68%
2023/05/26	3	15.86	75.8	15.89	15.91	-72.8	8,459	-0.86%
2023/05/25	12.1	15.50	30.8	15.45	15.50	-18.7	7,882	-0.24%
2023/05/24	0.5	15.19	0	0.00	15.25	0.5	7,636	0.01%
2023/05/23	0	0.00	4	15.22	15.27	-4	7,618	-0.05%
2023/05/22	0	0.00	3	15.28	15.24	-3	7,626	-0.04%
2023/05/19	1	15.27	39	15.27	15.28	-38	7,650	-0.50%
2023/05/18	0.1	15.19	35.2	15.19	15.20	-35.1	7,519	-0.47%
2023/05/17	0.3	14.97	9.3	15.02	15.05	-9.1	7,458	-0.12%
2023/05/15	1.1	14.70	0.3	14.79	14.74	0.8	7,419	0.01%
2023/05/12	1	14.70	0	0.00	14.80	1	7,488	0.01%
2023/05/11	2	14.81	3	14.81	14.79	-1	7,506	-0.01%
2023/05/10	2.5	14.92	0	0.00	14.88	2.5	7,696	0.03%
2023/05/09	3.1	14.97	0	0.00	15.01	3.1	7,685	0.04%
2023/05/08	0	0.00	6.5	15.01	15.00	-6.5	7,741	-0.08%
2023/05/05	2.1	14.87	0.5	14.89	14.88	1.6	7,789	0.02%
2023/05/04	0.1	14.81	6	14.81	14.86	-5.9	7,939	-0.07%
2023/05/03	1	14.80	1	14.83	14.83	0	8,024	0.00%
2023/05/02	0.6	14.85	1	14.85	14.85	-0.4	8,105	0.00%
2023/04/28	1	14.75	0	0.00	14.79	1	8,332	0.01%
2023/04/27	7.4	14.61	0	0.00	14.60	7.4	8,397	0.09%
2023/04/26	16.3	14.49	0	0.00	14.52	16.3	8,493	0.19%
2023/04/25	18.7	14.64	0	0.00	14.57	18.7	8,517	0.22%
2023/04/24	0.3	14.86	1	14.85	14.86	-0.7	8,363	-0.01%
2023/04/21	5.3	14.95	0	0.00	14.88	5.3	8,340	0.06%
2023/04/20	6.5	14.95	3.6	14.98	14.98	2.9	8,322	0.04%
2023/04/19	8.1	15.04	0	0.00	15.01	8.1	8,376	0.10%
2023/04/18	2.2	15.09	80	15.10	15.09	-77.8	8,312	-0.94%
2023/04/17	66.1	15.11	11.1	15.10	15.15	54.9	8,285	0.66%
2023/04/14	0	0.00	3.5	15.19	15.22	-3.5	8,273	-0.04%
2023/04/13	5.1	15.14	14	15.18	15.10	-8.9	8,251	-0.11%
2023/04/12	1.7	15.23	3	15.23	15.23	-1.3	8,137	-0.02%
2023/04/11	1.4	15.25	1	15.30	15.25	0.4	8,104	0.00%
2023/04/10	0	0.00	12	15.24	15.24	-12	8,171	-0.15%
2023/04/07	1.2	15.25	3.3	15.28	15.24	-2.1	8,165	-0.03%
2023/04/06	2.2	15.27	10	15.22	15.24	-7.8	8,107	-0.10%
2023/03/31	0	0.00	7.1	15.43	15.38	-7.1	8,098	-0.09%
2023/03/30	0	0.00	22	15.30	15.32	-22	8,008	-0.27%
2023/03/29	2.4	15.15	4	15.17	15.17	-1.6	7,945	-0.02%
2023/03/28	6.4	15.15	0.7	15.18	15.16	5.7	8,007	0.07%
2023/03/27	3.5	15.37	16	15.37	15.33	-12.5	7,964	-0.16%
2023/03/24	0.3	15.39	37.5	15.41	15.47	-37.2	8,071	-0.46%
2023/03/23	2.6	15.32	23	15.34	15.34	-20.4	7,919	-0.26%
2023/03/22	1.5	15.21	7.8	15.20	15.24	-6.2	7,785	-0.08%
2023/03/21	0	0.00	2.5	15.00	15.01	-2.5	7,628	-0.03%
2023/03/20	10.3	14.91	1	14.98	14.91	9.3	7,611	0.12%
2023/03/17	0.3	14.92	3.4	14.95	14.97	-3.1	7,617	-0.04%
2023/03/16	13.4	14.74	10.6	14.77	14.74	2.8	7,577	0.04%
2023/03/15	2	14.80	16.6	14.90	14.77	-14.6	7,551	-0.19%
2023/03/14	19.4	14.78	0	0.00	14.75	19.4	7,566	0.26%
2023/03/13	2.4	14.82	36	14.88	14.93	-33.7	7,571	-0.44%
2023/03/10	3.7	14.89	0.9	14.93	14.87	2.8	7,480	0.04%
2023/03/09	11.3	15.20	5	15.20	15.13	6.3	7,573	0.08%
2023/03/08	5.6	15.11	32.9	15.15	15.15	-27.3	7,596	-0.36%
2023/03/07	8.9	15.17	1	15.12	15.25	7.9	7,514	0.10%
2023/03/06	4	15.09	14.3	15.06	15.12	-10.3	7,416	-0.14%
2023/03/03	2	14.92	0	0.00	14.92	2	7,237	0.03%
2023/03/02	3.5	14.87	0	0.00	14.90	3.5	7,254	0.05%
2023/03/01	1.4	14.63	4	14.84	14.93	-2.6	7,229	-0.04%
2023/02/24	0.3	14.82	0	0.00	14.70	0.3	7,110	0.00%
2023/02/23	0	0.00	0.3	14.77	14.84	-0.3	7,099	0.00%
2023/02/22	15.3	14.60	1.7	14.60	14.61	13.6	7,134	0.19%
2023/02/21	0.1	14.82	1	14.78	14.81	-0.9	7,183	-0.01%
2023/02/20	2.2	14.77	0	0.00	14.76	2.2	7,433	0.03%
2023/02/17	4.3	14.70	0.5	14.72	14.74	3.8	7,692	0.05%
2023/02/16	0.1	14.83	0.2	14.85	14.86	-0.1	7,773	0.00%
2023/02/15	5.5	14.73	1.6	14.78	14.71	3.9	8,110	0.05%
2023/02/14	1.2	14.96	8	15.00	14.97	-6.8	8,036	-0.08%
2023/02/13	0.9	14.87	3	14.87	14.87	-2.1	8,117	-0.03%
2023/02/10	0	0.00	11	14.94	14.97	-11	8,122	-0.14%
2023/02/09	5.5	14.92	3	14.95	14.96	2.5	8,128	0.03%
2023/02/08	1.6	14.95	12.6	14.92	14.94	-11.1	8,122	-0.14%
2023/02/07	3.1	14.64	0	0.00	14.66	3.1	8,011	0.04%
2023/02/06	7.5	14.75	12.5	14.72	14.70	-5.1	8,017	-0.06%
2023/02/03	2	14.82	18	14.86	14.88	-16	8,007	-0.20%
2023/02/02	0.5	14.85	32	14.86	14.88	-31.5	7,940	-0.40%
2023/02/01	3.4	14.60	10	14.60	14.64	-6.6	7,786	-0.08%
2023/01/31	9	14.57	33	14.66	14.53	-24	7,746	-0.31%
2023/01/30	2.1	14.59	11.1	14.62	14.67	-9	7,726	-0.12%
2023/01/17	0.4	14.44	2	14.41	14.41	-1.7	7,756	-0.02%
2023/01/16	9	14.46	3	14.49	14.40	6	7,755	0.08%
2023/01/13	10	14.37	6.3	14.48	14.34	3.7	7,786	0.05%
2023/01/12	6	14.33	3	14.30	14.30	3	7,868	0.04%
2023/01/11	1.3	14.33	2	14.35	14.34	-0.7	7,960	-0.01%
2023/01/10	0	0.00	2	14.31	14.33	-2	8,051	-0.02%
2023/01/09	0	0.00	9.2	14.16	14.23	-9.2	8,198	-0.11%
2023/01/06	0	0.00	5	13.77	13.83	-5	8,176	-0.06%
2023/01/05	22.2	13.67	11	13.71	13.66	11.2	8,299	0.13%
2023/01/04	2.1	13.67	5	13.65	13.65	-2.9	8,366	-0.03%
2023/01/03	2.3	13.47	4	13.67	13.67	-1.7	8,789	-0.02%
2022/12/30	0.1	13.61	2	13.59	13.55	-1.9	8,881	-0.02%
2022/12/29	1.1	13.40	1	13.40	13.48	0.1	8,962	0.00%
2022/12/28	16.2	13.47	5	13.50	13.50	11.2	9,133	0.12%
2022/12/27	0	0.00	0.9	13.75	13.74	-0.9	9,196	-0.01%
2022/12/26	9	13.67	0	0.00	13.68	9	9,320	0.10%
2022/12/23	11.7	13.65	0	0.00	13.67	11.7	9,553	0.12%
2022/12/22	5.5	13.87	0	0.00	13.85	5.5	9,785	0.06%
2022/12/21	1.2	13.75	0	0.00	13.69	1.2	10,201	0.01%
2022/12/20	14.2	13.80	3	13.70	13.68	11.2	10,374	0.11%
2022/12/19	12	13.97	0	0.00	13.96	12	10,768	0.11%
2022/12/16	10.8	13.99	5.4	13.97	14.03	5.4	11,049	0.05%
2022/12/15	0.1	14.29	0.9	14.24	14.26	-0.8	11,061	-0.01%
2022/12/14	1	14.26	1	14.32	14.33	0	11,089	0.00%
2022/12/13	8	14.16	4	14.18	14.14	4	11,110	0.04%
2022/12/12	4.1	14.14	0.5	14.18	14.18	3.6	11,188	0.03%
2022/12/09	3.2	14.30	3	14.32	14.29	0.2	11,365	0.00%
2022/12/08	1.6	14.08	21	14.12	14.10	-19.4	11,352	-0.17%
2022/12/07	1.1	14.26	0	0.00	14.25	1.1	11,458	0.01%
2022/12/06	8.1	14.48	26	14.54	14.42	-17.9	11,445	-0.16%
2022/12/05	0	0.00	16	14.78	14.69	-16	11,618	-0.14%
2022/12/02	0	0.00	8	14.68	14.67	-8	11,739	-0.07%
2022/12/01	5.6	14.76	10	14.70	14.69	-4.4	11,906	-0.04%
2022/11/30	0	0.00	8	14.36	14.45	-8	11,773	-0.07%
2022/11/29	1.1	14.15	10	14.22	14.29	-8.9	11,888	-0.08%
2022/11/28	13.1	14.27	10	14.28	14.24	3.1	12,067	0.03%
2022/11/25	3.4	14.50	11.2	14.53	14.49	-7.7	12,322	-0.06%
2022/11/24	0	0.00	21.2	14.48	14.53	-21.2	12,330	-0.17%
2022/11/23	0.5	14.38	3	14.42	14.34	-2.5	12,294	-0.02%
2022/11/22	3.1	14.20	12	14.16	14.32	-8.9	12,550	-0.07%
2022/11/21	40.1	14.37	3	14.35	14.26	37.1	12,575	0.29%
2022/11/18	1.1	14.52	2	14.40	14.34	-0.9	12,568	-0.01%
2022/11/17	0.5	14.35	4.4	14.34	14.40	-3.9	12,549	-0.03%
2022/11/16	1.2	14.30	3.3	14.34	14.36	-2.1	12,512	-0.02%
2022/11/15	0.6	14.31	5.3	14.32	14.33	-4.7	12,365	-0.04%
2022/11/14	0.5	13.85	1.3	13.89	13.86	-0.7	12,084	-0.01%
2022/11/11	5.5	13.74	32	13.73	13.74	-26.5	12,025	-0.22%
2022/11/10	16.1	13.14	1	13.17	13.15	15.1	11,709	0.13%
2022/11/09	4	13.21	4.5	13.18	13.23	-0.5	11,775	0.00%
2022/11/08	7	12.90	0.2	12.86	12.84	6.8	11,803	0.06%
2022/11/07	1	12.71	3	12.78	12.76	-2	11,873	-0.02%
2022/11/04	6.1	12.50	4.1	12.50	12.58	1.9	11,880	0.02%
2022/11/03	2	12.52	0	0.00	12.56	2	11,927	0.02%
2022/11/02	4	12.57	0.2	12.59	12.66	3.8	11,923	0.03%
2022/11/01	13	12.57	0.2	12.60	12.57	12.8	11,987	0.11%
2022/10/31	0	0.00	0.2	12.53	12.52	-0.2	12,101	0.00%
2022/10/28	6.1	12.32	0	0.00	12.30	6.1	12,211	0.05%
2022/10/27	2	12.45	0.2	12.47	12.46	1.8	12,256	0.01%
2022/10/26	3	12.27	5	12.26	12.29	-2	12,369	-0.02%
2022/10/25	17.4	12.31	2	12.25	12.25	15.4	12,355	0.12%
2022/10/24	3.2	12.62	0	0.00	12.52	3.2	12,126	0.03%
2022/10/21	15	12.49	7	12.55	12.45	8	12,116	0.07%
2022/10/20	4.2	12.36	4	12.34	12.52	0.2	12,047	0.00%
2022/10/19	5.1	12.67	0	0.00	12.60	5.1	11,973	0.04%
2022/10/18	6.5	12.69	10	12.73	12.74	-3.5	11,909	-0.03%
2022/10/17	10.3	12.62	0	0.00	12.65	10.3	11,937	0.09%
2022/10/14	0.4	12.86	9	12.84	12.82	-8.6	11,853	-0.07%
2022/10/13	2.1	12.44	10	12.45	12.42	-7.9	11,930	-0.07%
2022/10/12	17	12.57	11	12.57	12.53	6	11,846	0.05%
2022/10/11	52.2	12.60	43	12.58	12.56	9.2	11,820	0.08%
2022/10/07	13.1	13.24	1	13.19	13.18	12.1	11,523	0.11%
2022/10/06	1.3	13.39	8	13.40	13.39	-6.7	11,478	-0.06%
2022/10/05	2	13.29	10	13.36	13.32	-8	11,712	-0.07%
2022/10/04	2	12.95	2	12.96	12.98	0	11,704	0.00%
2022/10/03	8.1	12.57	8	12.59	12.60	0.1	11,642	0.00%
2022/09/30	4.9	12.61	8	12.65	12.74	-3.1	11,687	-0.03%
2022/09/29	10	12.87	20	12.87	12.82	-10	11,704	-0.09%
2022/09/28	33.6	12.93	11	12.90	12.85	22.6	11,624	0.19%
2022/09/27	7	13.21	12	13.21	13.20	-5	11,473	-0.04%
2022/09/26	26.8	13.23	0	0.00	13.17	26.8	11,739	0.23%
2022/09/23	16.2	13.53	0	0.00	13.52	16.2	11,915	0.14%
2022/09/22	25.1	13.61	0	0.00	13.65	25.1	11,970	0.21%
2022/09/21	36.2	13.88	44.5	13.87	13.82	-8.3	11,918	-0.07%
2022/09/20	36.1	13.93	0	0.00	13.96	36.1	11,897	0.30%
2022/09/19	16.4	13.85	0	0.00	13.84	16.4	12,012	0.14%
2022/09/16	16.1	13.91	0	0.00	13.89	16.1	12,038	0.13%
2022/09/15	7	14.09	0	0.00	14.07	7	12,342	0.06%
2022/09/14	3.1	14.02	0	0.00	14.04	3.1	12,704	0.02%
2022/09/13	0	0.00	2	14.27	14.28	-2	12,659	-0.02%
2022/09/08	3	13.93	10	13.85	13.95	-7	13,206	-0.05%
2022/09/07	38.7	13.82	9	13.83	13.81	29.7	13,163	0.23%
2022/09/06	4	14.01	0	0.00	14.03	4	13,093	0.03%
2022/09/05	18	14.03	6	14.00	14.03	12	13,137	0.09%
2022/09/02	15.2	14.07	8	14.06	14.03	7.2	13,245	0.05%
2022/09/01	47.3	14.18	0	0.00	14.16	47.3	13,100	0.36%
2022/08/31	6.2	14.33	0	0.00	14.49	6.2	12,834	0.05%
2022/08/30	8	14.37	0	0.00	14.38	8	12,871	0.06%
2022/08/29	8.2	14.27	0	0.00	14.28	8.2	12,919	0.06%
2022/08/26	8	14.68	0	0.00	14.67	8	12,749	0.06%
2022/08/25	1	14.62	0	0.00	14.61	1	12,759	0.01%
2022/08/24	8.3	14.49	0	0.00	14.50	8.3	12,919	0.06%
2022/08/23	6.1	14.57	0	0.00	14.54	6.1	13,028	0.05%
2022/08/22	9	14.73	0	0.00	14.72	9	13,138	0.07%
2022/08/19	6.1	14.92	0	0.00	14.92	6.1	13,147	0.05%
2022/08/18	1.5	14.85	0	0.00	14.90	1.5	13,211	0.01%
2022/08/17	6	14.95	0.2	14.96	14.98	5.8	13,218	0.04%
2022/08/16	3.9	14.99	1	15.00	14.98	2.9	13,274	0.02%
2022/08/15	16.3	15.18	13	15.13	15.22	3.3	13,249	0.02%
2022/08/12	0.4	15.09	1.6	15.04	15.06	-1.2	13,173	-0.01%
2022/08/11	2	14.94	0	0.00	14.96	2	13,265	0.02%
2022/08/10	2.1	14.74	3.3	14.72	14.72	-1.2	13,347	-0.01%
2022/08/09	1.1	14.79	0	0.00	14.86	1.1	13,365	0.01%
2022/08/08	2.3	14.85	2	14.85	14.85	0.3	13,472	0.00%
2022/08/05	2.6	14.82	0	0.00	14.90	2.6	13,577	0.02%
2022/08/04	0	0.00	1	14.57	14.55	-1	13,782	-0.01%
2022/08/03	0.1	14.49	0	0.00	14.51	0.1	13,767	0.00%
2022/08/02	13.4	14.40	3	14.42	14.43	10.4	14,030	0.07%
2022/08/01	9	14.63	0	0.00	14.66	9	14,102	0.06%
2022/07/29	1	14.70	0.1	14.76	14.68	0.9	14,264	0.01%
2022/07/28	1	14.64	10	14.64	14.59	-9	14,348	-0.06%
2022/07/27	4	14.40	6	14.49	14.56	-2	14,332	-0.01%
2022/07/26	9.1	14.56	1	14.50	14.46	8.1	14,410	0.06%
2022/07/25	3	14.62	0	0.00	14.63	3	14,536	0.02%
2022/07/22	1.5	14.73	10	14.71	14.68	-8.5	14,811	-0.06%
2022/07/21	11.1	14.61	2	14.57	14.70	9.1	15,551	0.06%
2022/07/20	4.1	14.49	0.2	14.50	14.39	3.9	15,668	0.03%
2022/07/19	5.1	14.28	1	14.28	14.27	4.1	16,185	0.03%
2022/07/18	2.4	14.31	0	0.00	14.31	2.4	16,688	0.01%
2022/07/15	2	14.02	10	14.22	14.21	-8	16,789	-0.05%
2022/07/14	18.2	13.94	0	0.00	13.96	18.2	16,882	0.11%
2022/07/13	16.4	13.85	3	13.86	13.85	13.4	17,012	0.08%
2022/07/12	6.1	13.57	0	0.00	13.48	6.1	17,008	0.04%
2022/07/11	6.3	13.82	1	13.89	13.80	5.3	17,665	0.03%
2022/07/08	5.1	13.94	0.1	13.94	13.90	5.1	17,839	0.03%
2022/07/07	3	13.31	10	13.54	13.74	-7	18,003	-0.04%
2022/07/06	27.2	13.41	1	13.40	13.24	26.2	18,312	0.14%
2022/07/05	6.3	13.53	10.1	13.62	13.56	-3.8	19,491	-0.02%
2022/07/04	17.3	13.54	17	13.57	13.45	0.3	20,239	0.00%
2022/07/01	35.8	13.73	2	13.92	13.58	33.8	20,803	0.16%
2022/06/30	55.7	14.14	2	14.13	14.09	53.7	20,734	0.26%
2022/06/29	3.2	14.48	0	0.00	14.45	3.2	20,720	0.02%
2022/06/28	3.2	14.58	14	14.56	14.57	-10.8	20,721	-0.05%
2022/06/27	25.2	14.78	6	14.75	14.73	19.2	20,805	0.09%
2022/06/24	4	14.52	36	14.48	14.45	-32	20,899	-0.15%
2022/06/23	56.2	14.49	1	14.51	14.40	55.2	21,038	0.26%
2022/06/22	29.2	14.71	10	14.76	14.69	19.2	20,678	0.09%
2022/06/21	0	0.00	51	15.00	15.09	-51	20,474	-0.25%
2022/06/20	22.7	14.81	2	14.79	14.76	20.7	20,491	0.10%
2022/06/17	51.9	14.88	0	0.00	14.90	51.9	20,332	0.26%
2022/06/16	16.1	15.32	2	15.18	15.13	14.1	19,957	0.07%
2022/06/15	11	15.30	0.2	15.30	15.25	10.8	20,037	0.05%
2022/06/14	9.2	15.25	1	15.33	15.36	8.2	20,322	0.04%
2022/06/13	51.4	15.44	20	15.41	15.40	31.4	20,776	0.15%
2022/06/10	2	15.80	2	15.82	15.86	0	21,667	0.00%
2022/06/09	5	15.94	0	0.00	15.94	5	22,024	0.02%
2022/06/08	15.6	15.96	22	15.95	15.92	-6.4	22,281	-0.03%
2022/06/07	15.2	15.73	0	0.00	15.74	15.2	22,477	0.07%
2022/06/06	1	15.95	3	15.91	15.93	-2	22,863	-0.01%
2022/06/02	5.5	15.86	0	0.00	15.80	5.5	24,122	0.02%
2022/06/01	5.1	16.00	1	16.05	15.96	4.1	25,330	0.02%
2022/05/31	0	0.00	1.6	15.93	15.95	-1.6	25,536	-0.01%
2022/05/30	5.4	15.72	8.5	15.69	15.77	-3.1	25,459	-0.01%
2022/05/27	3	15.42	2	15.35	15.42	1	25,444	0.00%
2022/05/26	9.1	15.21	0	0.00	15.13	9.1	25,554	0.04%
2022/05/25	0	0.00	0.5	15.27	15.32	-0.5	25,883	0.00%
2022/05/24	2.2	15.25	0	0.00	15.15	2.2	26,567	0.01%
2022/05/23	0.1	15.48	5.5	15.45	15.41	-5.4	26,587	-0.02%
2022/05/20	1.2	15.42	15	15.48	15.45	-13.8	27,101	-0.05%
2022/05/19	3.3	15.21	2	15.28	15.32	1.3	27,147	0.00%
2022/05/18	0.5	15.51	12	15.52	15.51	-11.5	27,084	-0.04%
2022/05/17	4	15.37	10	15.35	15.37	-6	27,107	-0.02%
2022/05/16	8.5	15.28	13	15.24	15.18	-4.5	27,197	-0.02%
2022/05/13	7	15.08	7.2	15.11	15.11	-0.2	27,422	0.00%
2022/05/12	19.9	14.98	2	14.99	14.92	17.9	27,802	0.06%
2022/05/11	1.5	15.06	1	15.17	15.12	0.5	27,620	0.00%
2022/05/10	37.4	14.97	2	14.90	15.08	35.4	27,643	0.13%
2022/05/09	25	15.08	0	0.00	15.07	25	27,519	0.09%
2022/05/06	25	15.19	0	0.00	15.28	25	27,527	0.09%
2022/05/05	3.4	15.58	11.4	15.58	15.57	-8	27,728	-0.03%
2022/05/04	5	15.37	0	0.00	15.36	5	28,009	0.02%
2022/05/03	5	15.35	1	15.40	15.33	4	28,510	0.01%
2022/04/29	15.5	15.42	11	15.52	15.40	4.5	28,744	0.02%
2022/04/28	14.1	15.16	4.4	15.31	15.23	9.7	29,240	0.03%
2022/04/27	45.9	15.02	6	15.04	15.09	39.9	29,309	0.14%
2022/04/26	24.2	15.31	47	15.30	15.31	-22.8	28,911	-0.08%
2022/04/25	120.8	15.33	4	15.33	15.33	116.8	29,443	0.40%	大買/鉅額交易
2022/04/22	33.1	15.68	0	0.00	15.71	33.1	29,162	0.11%
2022/04/21	16.3	15.92	7	15.93	15.90	9.3	29,114	0.03%
2022/04/20	44.1	15.81	4	15.78	15.82	40.1	29,187	0.14%
2022/04/19	6.9	15.77	0	0.00	15.70	6.9	29,134	0.02%
2022/04/18	37.3	15.64	50.2	15.71	15.65	-12.9	29,234	-0.04%
2022/04/15	72.8	15.71	1	15.69	15.68	71.8	29,229	0.25%
2022/04/14	1.4	16.04	1	16.04	16.03	0.4	28,961	0.00%
2022/04/13	37.5	15.85	166	16.01	16.04	-128.5	29,199	-0.44%	大賣/鉅額交易
2022/04/12	62	15.68	12	15.68	15.70	50	29,207	0.17%
2022/04/11	182.2	15.78	4	15.87	15.69	178.2	28,947	0.62%	大買/鉅額交易
2022/04/08	237.2	16.05	0.1	16.08	16.04	237	27,781	0.85%	大買/鉅額交易
2022/04/07	128.7	16.17	43	16.22	16.11	85.7	26,888	0.32%	大買/
2022/04/06	173.6	16.37	0	0.00	16.41	173.6	26,149	0.66%	大買/鉅額交易
2022/04/01	49.6	16.60	0	0.00	16.64	49.6	25,797	0.19%
2022/03/31	3.4	16.83	0	0.00	16.81	3.4	25,776	0.01%
2022/03/30	6.3	16.85	9.1	16.89	16.88	-2.8	25,933	-0.01%
2022/03/29	17.1	16.74	10	16.71	16.73	7.1	26,083	0.03%
2022/03/28	20.3	16.72	13	16.74	16.78	7.3	25,972	0.03%
2022/03/25	52.1	16.97	0.8	16.98	16.98	51.3	25,883	0.20%
2022/03/24	2.3	16.95	23	16.94	16.95	-20.8	25,834	-0.08%
2022/03/23	56.3	16.97	1	16.99	16.95	55.3	25,715	0.21%
2022/03/22	23.2	16.79	0.2	16.82	16.80	23	25,757	0.09%
2022/03/21	11.7	16.87	27.8	16.86	16.83	-16.1	25,675	-0.06%
2022/03/18	3.3	16.68	10.6	16.71	16.73	-7.3	25,632	-0.03%
2022/03/17	34.1	16.61	14.5	16.70	16.78	19.7	25,491	0.08%
2022/03/16	26.9	16.10	3	16.05	16.15	23.9	25,130	0.10%
2022/03/15	106.7	16.19	8	16.13	16.11	98.7	24,577	0.40%	大買/
2022/03/14	27	16.58	5	16.56	16.50	22	23,695	0.09%
2022/03/11	58.7	16.72	24.4	16.70	16.68	34.3	23,398	0.15%
2022/03/10	8.8	16.85	7	16.88	16.90	1.8	23,247	0.01%
2022/03/09	23.9	16.40	19.1	16.45	16.42	4.8	23,071	0.02%
2022/03/08	124.7	16.33	18	16.32	16.22	106.7	22,900	0.47%	大買/鉅額交易
2022/03/07	92.4	16.81	4	16.77	16.75	88.4	21,843	0.40%
2022/03/04	59.8	17.24	112	17.27	17.22	-52.2	20,768	-0.25%	大賣/
2022/03/03	32.3	17.46	5	17.48	17.45	27.3	20,607	0.13%
2022/03/02	29.2	17.39	5	17.36	17.42	24.2	20,814	0.12%
2022/03/01	32.3	17.54	12	17.56	17.53	20.3	20,657	0.10%
2022/02/25	35.2	17.27	0.2	17.27	17.23	35	20,648	0.17%
2022/02/24	93.5	17.35	75	17.33	17.24	18.5	20,455	0.09%
2022/02/23	10.4	17.62	10	17.66	17.71	0.4	19,855	0.00%
2022/02/22	78.7	17.58	0	0.00	17.62	78.7	20,062	0.39%
2022/02/21	7	17.79	10	17.83	17.85	-3	19,793	-0.02%
2022/02/18	9	17.81	3	17.85	17.87	6	19,934	0.03%
2022/02/17	14	17.95	2	17.97	17.90	12	20,115	0.06%
2022/02/16	43.1	17.89	10.7	17.90	17.91	32.4	20,429	0.16%
2022/02/15	23.3	17.68	0	0.00	17.63	23.3	20,841	0.11%
2022/02/14	58.9	17.67	5	17.69	17.65	53.9	20,557	0.26%
2022/02/11	4.5	18.04	10.3	18.04	18.06	-5.8	20,227	-0.03%
2022/02/10	2.1	17.99	13	18.03	18.12	-10.9	20,784	-0.05%
2022/02/09	34	17.87	8.3	17.86	17.95	25.7	20,838	0.12%
2022/02/08	21	17.77	10.2	17.77	17.79	10.8	21,179	0.05%
2022/02/07	57.6	17.75	2	17.67	17.67	55.6	21,046	0.26%
2022/01/26	60.9	17.73	0	0.00	17.69	60.9	20,705	0.29%
2022/01/25	83.4	17.80	0	0.00	17.81	83.4	20,540	0.41%
2022/01/24	64.3	17.88	22	17.83	18.05	42.3	20,119	0.21%
2022/01/21	91.1	17.91	4	17.94	17.84	87.1	19,919	0.44%
2022/01/20	31.7	18.13	6	18.20	18.17	25.7	19,337	0.13%
2022/01/19	40.8	18.24	1.6	18.32	18.20	39.2	19,241	0.20%
2022/01/18	92.2	18.53	1.3	18.62	18.42	90.9	19,116	0.48%
2022/01/17	20.3	19.03	18	19.02	19.06	2.3	18,411	0.01%
2022/01/14	10.6	18.73	0	0.00	18.78	10.6	18,099	0.06%
2022/01/13	13.1	18.87	0.2	18.88	18.88	12.9	17,753	0.07%
2022/01/12	44	18.77	6	18.76	18.80	38	17,639	0.22%
2022/01/11	16.9	18.69	0	0.00	18.75	16.9	17,639	0.10%
2022/01/10	24.3	18.76	2	18.71	18.83	22.3	17,562	0.13%
2022/01/07	30.6	18.85	40	18.84	18.83	-9.4	17,563	-0.05%
2022/01/06	105.9	18.99	3	19.00	19.01	102.9	17,197	0.60%	大買/鉅額交易
2022/01/05	9.4	19.31	6	19.31	19.32	3.4	17,072	0.02%
2022/01/04	8.4	19.23	15	19.22	19.26	-6.6	17,069	-0.04%
2022/01/03	3.3	18.99	19.5	19.04	18.97	-16.3	16,901	-0.10%
2021/12/30	4.2	18.98	18	18.99	18.99	-13.8	16,969	-0.08%
2021/12/29	22.3	19.00	9	19.01	19.02	13.3	17,228	0.08%
2021/12/28	1.2	18.91	32	18.94	18.96	-30.8	17,563	-0.18%
2021/12/27	0.5	18.81	11	18.80	18.80	-10.5	17,709	-0.06%
2021/12/24	0	0.00	107.5	18.66	18.60	-107.5	18,427	-0.58%	大賣/鉅額交易
2021/12/23	11	18.55	26.5	18.54	18.54	-15.5	18,563	-0.08%
2021/12/22	0.5	18.38	0	0.00	18.43	0.5	19,112	0.00%
2021/12/21	0	0.00	2.4	18.37	18.36	-2.4	19,086	-0.01%
2021/12/20	2.3	18.16	0	0.00	18.15	2.3	19,044	0.01%
2021/12/17	1.3	18.29	13.7	18.30	18.31	-12.4	18,973	-0.07%
2021/12/16	10	18.35	11.1	18.34	18.37	-1.1	18,968	-0.01%
2021/12/15	3.1	18.08	6.5	18.11	18.12	-3.4	19,418	-0.02%
2021/12/14	3	18.14	5.1	18.14	18.10	-2	19,484	-0.01%
2021/12/13	2.1	18.33	5.1	18.38	18.29	-3	19,581	-0.02%
2021/12/10	1.1	18.29	0	0.00	18.33	1.1	19,635	0.01%
2021/12/08	70.5	18.49	16	18.49	18.39	54.5	19,708	0.28%
2021/12/07	1	18.18	4	18.21	18.28	-3	19,621	-0.02%
2021/12/06	1.3	18.26	14	18.36	18.31	-12.7	19,626	-0.06%
2021/12/03	0.1	18.32	41	18.31	18.34	-40.9	19,826	-0.21%
2021/12/02	0.2	18.35	13.6	18.37	18.35	-13.4	19,893	-0.07%
2021/12/01	3	18.24	54	18.21	18.23	-51	20,062	-0.25%
2021/11/30	0	0.00	2	18.07	17.95	-2	20,299	-0.01%
2021/11/29	8	17.84	14	17.79	17.83	-6	20,539	-0.03%
2021/11/26	18	17.81	4	17.83	17.79	14	20,726	0.07%
2021/11/25	2.1	18.06	5	18.06	18.09	-2.9	20,586	-0.01%
2021/11/24	11.8	18.05	1	18.04	18.06	10.8	20,669	0.05%
2021/11/23	7.6	18.23	0.1	18.19	18.16	7.5	20,564	0.04%
2021/11/22	1	18.39	5	18.42	18.40	-4	20,589	-0.02%
2021/11/19	4.2	18.46	30	18.48	18.45	-25.8	20,531	-0.13%
2021/11/18	11	18.28	15.1	18.36	18.37	-4.1	20,303	-0.02%
2021/11/17	0.1	18.30	20.1	18.33	18.26	-20	20,162	-0.10%
2021/11/16	5	18.23	23	18.24	18.20	-18	20,258	-0.09%
2021/11/15	1.2	18.17	76.1	18.18	18.16	-75	20,710	-0.36%
2021/11/12	13.2	18.00	103	18.05	18.00	-89.8	20,758	-0.43%	大賣/
2021/11/11	0.1	17.84	15	17.83	17.83	-14.9	20,945	-0.07%
2021/11/10	0	0.00	8	17.96	17.98	-8	21,660	-0.04%
2021/11/09	21.2	17.99	50.3	18.00	17.95	-29	22,138	-0.13%
2021/11/08	1.5	17.65	17.5	17.72	17.76	-16	21,613	-0.07%
2021/11/05	0	17.47	31.7	17.54	17.65	-31.6	21,842	-0.14%
2021/11/04	12.1	17.48	3	17.50	17.39	9.1	21,743	0.04%
2021/11/03	0.1	17.40	8	17.40	17.39	-7.9	21,786	-0.04%
2021/11/02	1	17.38	22.6	17.49	17.38	-21.6	21,882	-0.10%
2021/11/01	0.1	17.31	14.1	17.35	17.35	-14	22,013	-0.06%
2021/10/29	6	17.26	8	17.25	17.25	-2	22,273	-0.01%
2021/10/28	9.1	17.33	10	17.42	17.36	-0.9	22,322	0.00%
2021/10/27	11	17.33	43	17.34	17.40	-32	22,401	-0.14%
2021/10/26	3	17.26	69.7	17.29	17.29	-66.7	22,185	-0.30%
2021/10/25	4.1	16.98	3.1	17.05	17.11	1	21,938	0.00%
2021/10/22	58	17.04	4	17.10	17.09	54	22,165	0.24%
2021/10/21	0	0.00	0.2	17.20	17.02	-0.2	22,176	0.00%
2021/10/20	8.1	17.15	15	17.15	17.10	-6.9	22,079	-0.03%
2021/10/19	0	0.00	24	17.11	17.10	-24	22,052	-0.11%
2021/10/18	1	16.95	0	0.00	16.87	1	22,080	0.00%
2021/10/15	0	0.00	13	16.82	17.00	-13	22,038	-0.06%
2021/10/14	5.2	16.58	0	0.00	16.56	5.2	21,948	0.02%
2021/10/13	28.4	16.58	2	16.77	16.53	26.4	21,982	0.12%
2021/10/12	25.3	16.73	1	16.75	16.72	24.3	21,838	0.11%
2021/10/08	12	16.99	6	17.08	16.97	6	21,957	0.03%
2021/10/07	1.1	17.05	16	17.05	17.04	-14.9	22,440	-0.07%
2021/10/06	26.5	16.62	0	0.00	16.64	26.5	22,760	0.12%
2021/10/05	30.2	16.51	1	16.65	16.64	29.2	22,988	0.13%
2021/10/04	26.4	16.72	12	16.72	16.67	14.4	22,554	0.06%
2021/10/01	102.1	16.85	6	16.77	16.81	96.1	22,393	0.43%	大買/
2021/09/30	32.2	17.07	4	17.05	17.13	28.2	21,602	0.13%
2021/09/29	51.7	17.14	1	17.11	17.15	50.7	21,437	0.24%
2021/09/28	1.3	17.44	0	0.00	17.49	1.3	21,207	0.01%
2021/09/27	0.2	17.61	7	17.59	17.60	-6.8	21,287	-0.03%
2021/09/24	1.4	17.54	6	17.52	17.55	-4.6	21,310	-0.02%
2021/09/23	4	17.42	3	17.43	17.44	1	21,757	0.00%
2021/09/22	47.7	17.25	27	17.25	17.32	20.7	22,061	0.09%
2021/09/17	4.1	17.51	10	17.67	17.64	-5.9	21,532	-0.03%
2021/09/16	3.1	17.49	5.1	17.52	17.52	-2	21,742	-0.01%
2021/09/15	4	17.58	1	17.62	17.59	3	21,670	0.01%
2021/09/14	0	0.00	5	17.70	17.70	-5	21,868	-0.02%
2021/09/13	11.3	17.66	37	17.72	17.63	-25.7	22,074	-0.12%
2021/09/10	33	17.71	8	17.71	17.73	25	22,458	0.11%
2021/09/09	6	17.50	8	17.50	17.54	-2	22,477	-0.01%
2021/09/08	30.5	17.66	26.2	17.53	17.53	4.3	22,527	0.02%
2021/09/07	21.1	17.74	46	17.77	17.75	-25	22,347	-0.11%
2021/09/06	24.1	17.98	37	17.97	17.89	-12.9	22,432	-0.06%
2021/09/03	3.1	17.85	59.3	17.89	17.91	-56.2	22,256	-0.25%
2021/09/02	11.1	17.76	8	17.83	17.67	3.1	22,145	0.01%
2021/09/01	5.2	17.75	7.8	17.72	17.76	-2.7	21,852	-0.01%
2021/08/31	10	17.32	21.2	17.45	17.55	-11.2	21,609	-0.05%
2021/08/30	1.2	17.42	14.4	17.44	17.47	-13.2	21,793	-0.06%
2021/08/27	2	17.32	7	17.30	17.32	-5	21,880	-0.02%
2021/08/26	10.2	17.21	6.1	17.25	17.22	4.1	22,094	0.02%
2021/08/25	12.2	17.19	3	17.19	17.20	9.2	22,174	0.04%
2021/08/24	19	17.08	5	17.10	17.06	14	22,432	0.06%
2021/08/23	27.3	17.01	5	16.99	17.03	22.3	23,019	0.10%
2021/08/20	22.3	16.58	15	16.59	16.57	7.3	23,224	0.03%
2021/08/19	71.3	16.71	17	16.70	16.63	54.3	23,161	0.23%
2021/08/18	75.5	16.78	20	16.91	17.02	55.5	22,591	0.25%
2021/08/17	79.9	17.02	2	16.95	16.95	77.9	22,622	0.34%
2021/08/16	52.4	17.62	0	0.00	17.58	52.4	22,120	0.24%
2021/08/13	47.1	17.82	14	17.81	17.77	33.1	21,684	0.15%
2021/08/12	9.1	17.99	6	18.03	17.97	3.1	21,271	0.01%
2021/08/11	69.9	17.98	4	17.96	17.97	65.9	21,493	0.31%
2021/08/10	46.4	18.12	0	0.00	18.08	46.4	21,854	0.21%
2021/08/09	6.2	18.15	0	0.00	18.19	6.2	22,606	0.03%
2021/08/06	7.3	18.27	12	18.30	18.32	-4.7	23,340	-0.02%
2021/08/05	1	18.42	33.3	18.37	18.42	-32.3	24,703	-0.13%
2021/08/04	5.2	18.18	3.4	18.24	18.26	1.8	26,878	0.01%
2021/08/03	5	18.08	11	18.09	18.11	-6	27,787	-0.02%
2021/08/02	0.8	17.96	10	18.00	18.03	-9.2	28,229	-0.03%
2021/07/30	2.2	17.84	3	17.90	17.83	-0.8	28,625	0.00%
2021/07/29	2	17.79	3.9	17.81	17.92	-1.9	29,056	-0.01%
2021/07/28	24.4	17.56	10.1	17.52	17.63	14.3	29,856	0.05%
2021/07/27	0	0.00	2	18.00	17.92	-2	30,755	-0.01%
2021/07/26	4	17.91	0	0.00	17.84	4	31,732	0.01%
2021/07/23	7.1	17.96	1	18.10	17.93	6.1	32,699	0.02%
2021/07/22	0	0.00	47	17.97	17.98	-47	32,941	-0.14%
2021/07/21	5	17.83	4	17.85	17.78	1	33,388	0.00%
2021/07/20	12.5	17.91	24	17.89	17.84	-11.5	34,570	-0.03%
2021/07/19	8.2	17.98	5	18.01	17.99	3.2	35,369	0.01%
2021/07/16	6.5	18.13	7	18.13	18.21	-0.5	35,712	0.00%
2021/07/15	0.1	18.35	105	18.33	18.35	-104.9	35,881	-0.29%	大賣/鉅額交易
2021/07/14	2	18.26	26	18.21	18.21	-24	35,831	-0.07%
2021/07/13	0.1	18.23	62	18.17	18.15	-61.9	35,605	-0.17%
2021/07/12	4	18.01	63.8	18.01	18.02	-59.8	35,526	-0.17%
2021/07/09	12.1	17.76	8	17.73	17.79	4.1	35,343	0.01%
2021/07/08	0	0.00	18	17.98	17.97	-18	36,069	-0.05%
2021/07/07	0	0.00	16.6	17.93	17.93	-16.6	36,338	-0.05%
2021/07/06	14	17.96	38.1	17.98	17.92	-24.1	36,675	-0.07%
2021/07/05	5.3	17.90	81.6	17.95	17.98	-76.3	37,057	-0.21%
2021/07/02	0	0.00	16	17.72	17.70	-16	37,477	-0.04%
2021/07/01	6	17.67	1	17.66	17.66	5	37,841	0.01%
2021/06/30	3.1	17.84	31	17.85	17.79	-27.9	38,713	-0.07%
2021/06/29	2	17.71	115	17.73	17.70	-113	38,556	-0.29%	大賣/鉅額交易
2021/06/28	16.1	17.58	14	17.61	17.60	2.1	38,680	0.01%
2021/06/25	10	17.70	24	17.76	17.61	-14	39,399	-0.04%
2021/06/24	0	0.00	17	17.65	17.60	-17	39,913	-0.04%
2021/06/23	2	17.48	12	17.53	17.61	-10	40,412	-0.02%
2021/06/22	26.4	17.28	2	17.35	17.24	24.4	40,591	0.06%
2021/06/21	30.1	17.39	11	17.33	17.35	19.1	40,800	0.05%
2021/06/18	32.1	17.77	25	17.80	17.73	7.1	40,703	0.02%
2021/06/17	9	17.70	8	17.69	17.79	1	40,946	0.00%
2021/06/16	12	17.77	16	17.77	17.74	-4	41,523	-0.01%
2021/06/15	14	17.80	13	17.81	17.82	1	42,004	0.00%
2021/06/11	5	17.71	17	17.70	17.65	-12	42,195	-0.03%
2021/06/10	5	17.54	43	17.57	17.63	-38	42,239	-0.09%
2021/06/09	9	17.33	6.2	17.34	17.34	2.8	42,127	0.01%
2021/06/08	17	17.43	2	17.45	17.41	15	42,417	0.04%
2021/06/07	28.1	17.24	21	17.42	17.46	7.1	42,875	0.02%
2021/06/04	7	17.39	36	17.43	17.45	-29	43,029	-0.07%
2021/06/03	12	17.56	28	17.55	17.55	-16	44,013	-0.04%
2021/06/02	27.1	17.55	83	17.47	17.45	-55.9	44,728	-0.12%
2021/06/01	4.1	17.69	7	17.72	17.62	-2.9	45,561	-0.01%
2021/05/31	4	17.50	91.2	17.53	17.62	-87.2	46,682	-0.19%
2021/05/28	5	17.30	6	17.32	17.34	-1	46,531	0.00%
2021/05/27	17.1	17.04	4	17.08	17.13	13.1	47,240	0.03%
2021/05/26	7.1	17.18	16	17.26	17.21	-8.9	49,168	-0.02%
2021/05/25	2	17.22	87	17.26	17.28	-85	49,583	-0.17%
2021/05/24	23.4	16.76	17	16.89	16.92	6.4	50,173	0.01%
2021/05/21	16	16.80	24	16.87	16.85	-8	50,800	-0.02%
2021/05/20	10.1	16.57	7	16.60	16.55	3.1	51,218	0.01%
2021/05/19	20.1	16.84	0.4	16.80	16.73	19.7	51,988	0.04%
2021/05/18	8	16.72	50	16.62	16.90	-42	52,441	-0.08%
2021/05/17	56.8	16.06	39	15.90	16.11	17.8	53,067	0.03%
2021/05/14	58.7	16.42	16	16.56	16.38	42.7	52,867	0.08%
2021/05/13	208.2	16.26	76	16.30	16.22	132.2	52,768	0.25%	大買/鉅額交易
2021/05/12	359.5	16.47	114.1	16.29	16.47	245.4	52,031	0.47%	大買/大賣/鉅額交易
2021/05/11	158	17.24	22	17.22	17.22	136	50,898	0.27%	大買/鉅額交易
2021/05/10	56.8	17.71	7	17.69	17.70	49.8	50,899	0.10%
2021/05/07	11	17.92	48.9	17.97	18.04	-37.9	52,265	-0.07%
2021/05/06	23.8	17.60	8	17.60	17.65	15.8	53,493	0.03%
2021/05/05	55.5	17.65	19	17.59	17.48	36.5	54,278	0.07%
2021/05/04	94.2	17.73	25.1	17.72	17.76	69.1	56,203	0.12%
2021/05/03	86.5	18.12	14	18.02	18.00	72.5	59,360	0.12%
2021/04/29	6.1	18.61	37.1	18.60	18.60	-31	61,756	-0.05%
2021/04/28	9.2	18.34	8	18.31	18.35	1.2	62,654	0.00%
2021/04/27	11.6	18.41	26	18.41	18.37	-14.5	64,005	-0.02%
2021/04/26	12.1	18.29	91	18.30	18.34	-79	64,712	-0.12%
2021/04/23	2	17.91	52.1	17.94	18.04	-50.1	64,353	-0.08%
2021/04/22	12.5	17.84	76	17.80	17.76	-63.5	64,900	-0.10%
2021/04/21	29.9	17.86	6	17.85	17.83	23.9	65,398	0.04%
2021/04/20	9.3	17.89	12	17.93	17.96	-2.7	65,929	0.00%
2021/04/19	19.4	17.91	58.5	17.95	17.89	-39.1	67,508	-0.06%
2021/04/16	15	17.92	5	17.95	17.96	10	68,449	0.01%
2021/04/15	3	17.75	8.1	17.79	17.90	-5.1	68,634	-0.01%
2021/04/14	55.3	17.66	26	17.74	17.78	29.3	68,739	0.04%
2021/04/13	19	17.83	27	17.90	17.76	-8	68,907	-0.01%
2021/04/12	23.1	17.87	39	17.95	17.84	-16	69,033	-0.02%
2021/04/09	17.5	18.12	79	18.09	18.01	-61.5	69,125	-0.09%
2021/04/08	26	18.08	91.9	18.08	18.15	-65.9	68,801	-0.10%
2021/04/07	7.1	17.95	29	17.98	17.99	-21.9	67,971	-0.03%
2021/04/06	7	17.98	38.4	17.98	17.96	-31.4	67,655	-0.05%
2021/04/01	14	17.73	9.3	17.71	17.71	4.7	66,875	0.01%
2021/03/31	20.3	17.75	12	17.72	17.70	8.3	66,834	0.01%
2021/03/30	4	17.77	35	17.79	17.87	-31	66,445	-0.05%
2021/03/29	9.3	17.77	70	17.76	17.70	-60.7	65,761	-0.09%
2021/03/26	9	17.50	27	17.56	17.56	-18	65,339	-0.03%
2021/03/25	19.3	17.21	9	17.33	17.35	10.3	65,050	0.02%
2021/03/24	27.6	17.30	22	17.28	17.27	5.6	64,893	0.01%
2021/03/23	12	17.47	23	17.55	17.41	-11	64,779	-0.02%
2021/03/22	13.7	17.32	40	17.30	17.40	-26.3	64,984	-0.04%
2021/03/19	46.4	17.33	7	17.35	17.33	39.4	66,058	0.06%
2021/03/18	18.7	17.61	59	17.65	17.57	-40.4	67,552	-0.06%
2021/03/17	15.2	17.49	29	17.52	17.44	-13.8	70,413	-0.02%
2021/03/16	14	17.44	39	17.44	17.46	-25	72,674	-0.03%
2021/03/15	12.6	17.35	10	17.38	17.37	2.6	73,466	0.00%
2021/03/12	26.1	17.39	18	17.39	17.39	8.1	74,352	0.01%
2021/03/11	20.3	17.12	35.1	17.27	17.32	-14.8	75,143	-0.02%
2021/03/10	61.1	16.99	2	17.02	16.94	59.1	75,751	0.08%
2021/03/09	73.7	16.84	25	16.88	16.93	48.7	76,478	0.06%
2021/03/08	60.8	17.15	11.5	17.15	17.00	49.3	76,493	0.06%
2021/03/05	81.5	17.03	17	17.02	17.09	64.5	76,700	0.08%
2021/03/04	97.5	17.24	1	17.22	17.20	96.5	76,767	0.13%
2021/03/03	30.1	17.46	18	17.51	17.58	12.1	76,449	0.02%
2021/03/02	59.7	17.56	29	17.67	17.35	30.7	77,252	0.04%
2021/02/26	237.2	17.58	4	17.57	17.54	233.2	77,405	0.30%	大買/鉅額交易
2021/02/25	16	17.90	41	17.92	17.95	-25	76,157	-0.03%
2021/02/24	66.1	17.84	50	17.93	17.79	16.1	76,938	0.02%
2021/02/23	63.6	17.91	43	17.89	18.00	20.6	77,011	0.03%
2021/02/22	53.9	18.13	43.1	18.17	18.08	10.8	77,427	0.01%
2021/02/19	53.4	18.00	76	18.01	18.04	-22.6	78,003	-0.03%
2021/02/18	47	18.12	44	18.12	18.17	3	78,249	0.00%
2021/02/17	83.2	18.14	68	18.12	18.13	15.2	78,754	0.02%
2021/02/05	53	17.62	83	17.67	17.61	-30	78,509	-0.04%
2021/02/04	40.1	17.48	99	17.46	17.46	-58.9	78,852	-0.07%
2021/02/03	38.8	17.62	36	17.63	17.62	2.8	79,568	0.00%
2021/02/02	63.1	17.55	104.1	17.57	17.55	-41.1	80,301	-0.05%	大賣/
2021/02/01	89.2	16.91	89	16.90	17.13	0.2	80,067	0.00%
2021/01/29	154.4	17.05	20	17.07	16.83	134.4	80,013	0.17%	大買/鉅額交易
2021/01/28	204.5	17.19	25	17.22	17.16	179.5	78,716	0.23%	大買/鉅額交易
2021/01/27	82.4	17.62	22	17.52	17.61	60.4	77,716	0.08%
2021/01/26	236.3	17.70	20	17.55	17.51	216.3	77,631	0.28%	大買/鉅額交易
2021/01/25	470.6	17.94	55.2	17.93	17.90	415.4	74,619	0.56%	大買/鉅額交易
2021/01/22	217	18.43	125	18.44	18.50	92	68,426	0.13%	大買/大賣/
2021/01/21	125.5	17.86	46	17.89	18.00	79.5	63,601	0.12%	大買/
2021/01/20	122.5	17.46	47	17.47	17.39	75.5	61,628	0.12%	大買/
2021/01/19	66.1	17.23	78	17.27	17.38	-11.9	60,022	-0.02%
2021/01/18	49.4	16.80	54	16.79	16.93	-4.6	59,041	-0.01%
2021/01/15	83	17.19	34	17.15	17.01	49	58,861	0.08%
2021/01/14	170	16.99	6	17.03	17.01	164	57,342	0.29%	大買/鉅額交易
2021/01/13	31.1	16.85	15	16.82	16.91	16.1	56,934	0.03%
2021/01/12	176.1	16.66	49	16.63	16.55	127.1	56,808	0.22%	大買/鉅額交易
2021/01/11	97	16.78	16	16.86	17.23	81	53,809	0.15%
2021/01/08	27.1	16.29	40	16.34	16.43	-13	52,386	-0.02%
2021/01/07	26	16.04	23	16.06	16.12	3	52,688	0.01%
2021/01/06	99.3	15.93	3	15.96	15.85	96.3	53,630	0.18%
2021/01/05	15	15.70	16	15.65	15.77	-1	52,877	0.00%
2021/01/04	51	15.56	15	15.49	15.61	36	53,579	0.07%
2020/12/31	41.2	15.23	15	15.25	15.25	26.2	54,191	0.05%
2020/12/30	10.5	15.10	2	15.13	15.17	8.5	56,374	0.02%
2020/12/29	16	15.09	38	15.08	15.08	-22	59,253	-0.04%
2020/12/28	8	15.09	20	15.07	15.12	-12	62,505	-0.02%
2020/12/25	7	14.98	7	14.99	14.97	0	66,196	0.00%
2020/12/24	18	14.89	9.6	14.91	14.88	8.4	70,374	0.01%
2020/12/23	9	14.82	1	14.84	14.85	8	76,469	0.01%
2020/12/22	25.2	14.85	5	14.85	14.76	20.2	83,657	0.02%
2020/12/21	19	14.84	2	14.85	14.90	17	90,538	0.02%
2020/12/18	26.2	14.88	18	14.90	14.84	8.2	100,035	0.01%
2020/12/17	37	14.83	2	14.88	14.87	35	112,824	0.03%
2020/12/16	45.3	14.82	6	14.84	14.85	39.3	130,406	0.03%
2020/12/15	117	14.74	13	14.74	14.67	104	153,437	0.07%	大買/鉅額交易
2020/12/14	173.4	14.86	5	14.85	14.83	168.4	173,134	0.10%	大買/鉅額交易
2020/12/11	267.6	15.05	36	15.03	15.02	231.6	191,121	0.12%	大買/鉅額交易
2020/12/10	241.2	15.30	0	0.00	15.30	241.2	167,046	0.14%	大買/鉅額交易