國泰台灣5G+ (00881)-永豐金-萬盛券商分點個股進出

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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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	17.2	24.34	140	24.30	24.32	-122.8	13,269	-0.93%	大賣/鉅額交易
2024/11/19	22	24.43	3	24.30	24.34	19	13,353	0.14%
2024/11/18	14.8	24.15	41	24.12	24.09	-26.2	13,451	-0.19%
2024/11/15	18.2	24.34	2	24.44	24.46	16.2	13,531	0.12%
2024/11/14	10.6	24.53	0	0.00	24.40	10.6	13,809	0.08%
2024/11/13	3	24.74	5	24.72	24.72	-2	14,538	-0.01%
2024/11/12	27.1	24.81	0	0.00	24.69	27.1	15,165	0.18%
2024/11/11	5.2	25.11	9.1	25.23	25.31	-3.9	15,443	-0.03%
2024/11/08	21.2	25.38	54	25.22	25.27	-32.9	15,792	-0.21%
2024/11/07	41.2	25.17	5.9	25.10	25.17	35.2	16,104	0.22%
2024/11/06	0.2	24.99	8.9	25.00	24.92	-8.7	16,427	-0.05%
2024/11/05	0	0.00	0.9	24.63	24.65	-0.9	16,826	-0.01%
2024/11/04	0	24.42	38	24.42	24.57	-38	17,754	-0.21%
2024/11/01	30	23.88	2.2	24.12	24.31	27.8	18,830	0.15%
2024/10/29	48.5	24.39	3	24.23	24.42	45.4	20,032	0.23%
2024/10/28	116.3	25.16	0	0.00	24.93	116.3	20,003	0.58%	大買/鉅額交易
2024/10/25	20.3	24.91	8	24.88	24.99	12.3	20,162	0.06%
2024/10/24	2.6	24.82	0.2	24.84	24.68	2.4	20,305	0.01%
2024/10/23	12.1	24.96	1.5	24.96	24.95	10.6	20,686	0.05%
2024/10/22	11.3	24.99	17	25.04	25.07	-5.7	20,987	-0.03%
2024/10/21	71	25.09	15	25.09	24.97	56	21,673	0.26%
2024/10/18	9	25.03	60.3	25.04	24.82	-51.3	21,969	-0.23%
2024/10/17	0.1	24.34	6.1	24.43	24.48	-6	22,445	-0.03%
2024/10/16	17.2	24.26	31.4	24.41	24.43	-14.2	22,949	-0.06%
2024/10/15	1	24.65	78	24.63	24.64	-77	23,347	-0.33%
2024/10/14	1.1	24.14	12	24.18	24.20	-10.9	23,614	-0.05%
2024/10/11	0.4	24.00	24.6	24.01	24.10	-24.2	24,424	-0.10%
2024/10/09	1	23.80	13.2	23.83	23.76	-12.2	24,706	-0.05%
2024/10/08	0.3	23.48	0	0.00	23.47	0.3	25,060	0.00%
2024/10/07	1	23.48	4.1	23.55	23.61	-3.1	26,010	-0.01%
2024/10/04	10	23.15	0.6	23.13	23.11	9.4	26,530	0.04%
2024/10/01	10.9	23.11	5	23.20	23.14	5.9	26,721	0.02%
2024/09/30	51.5	23.29	8.2	23.34	23.10	43.3	26,994	0.16%
2024/09/27	8	23.81	12.4	23.91	23.79	-4.4	26,828	-0.02%
2024/09/26	2.1	23.81	13.4	23.82	23.75	-11.3	26,848	-0.04%
2024/09/25	34.1	23.61	9.7	23.61	23.61	24.5	26,778	0.09%
2024/09/24	13.4	22.96	1	23.10	23.21	12.4	26,673	0.05%
2024/09/23	0.2	22.98	36.5	22.94	22.96	-36.3	26,810	-0.14%
2024/09/20	8.3	22.90	6.2	22.97	22.84	2.1	27,192	0.01%
2024/09/19	1.1	22.62	2	22.62	22.67	-0.9	27,400	0.00%
2024/09/18	24.2	22.43	0	0.00	22.32	24.2	27,717	0.09%
2024/09/16	23.1	22.65	0	0.00	22.70	23.1	27,905	0.08%
2024/09/13	3	22.62	4.8	22.64	22.63	-1.7	28,162	-0.01%
2024/09/12	13.6	22.63	16.2	22.57	22.62	-2.5	28,497	-0.01%
2024/09/11	28.5	21.88	3	21.90	21.83	25.5	28,374	0.09%
2024/09/10	24.6	21.81	20	22.03	21.88	4.6	28,404	0.02%
2024/09/09	38.9	21.86	3	21.90	21.94	35.9	28,345	0.13%
2024/09/06	1.1	22.32	7.1	22.31	22.32	-6	28,289	-0.02%
2024/09/05	29.1	22.11	15.1	22.24	22.03	14	28,345	0.05%
2024/09/04	50.1	22.21	13	22.07	22.09	37.1	28,234	0.13%
2024/09/03	21	23.32	19	23.19	23.19	2	27,785	0.01%
2024/09/02	2.5	23.23	4	23.21	23.21	-1.5	27,961	-0.01%
2024/08/30	4.5	23.37	0	0.00	23.32	4.5	27,917	0.02%
2024/08/29	24.9	23.14	31.5	23.25	23.33	-6.6	28,034	-0.02%
2024/08/28	14.6	23.37	1	23.44	23.45	13.6	27,946	0.05%
2024/08/27	14.7	23.11	2	23.14	23.16	12.7	27,984	0.05%
2024/08/26	9.2	23.38	14.4	23.35	23.22	-5.2	28,065	-0.02%
2024/08/23	8.3	23.05	4	23.04	23.29	4.3	27,946	0.02%
2024/08/22	22.9	23.28	2.4	23.23	23.22	20.4	27,831	0.07%
2024/08/21	17.6	23.37	17	23.44	23.34	0.6	27,905	0.00%
2024/08/20	3.8	23.62	1.5	23.74	23.56	2.3	27,742	0.01%
2024/08/19	3.1	23.56	3	23.50	23.52	0.1	27,724	0.00%
2024/08/16	10.2	23.48	4.8	23.47	23.43	5.4	27,633	0.02%
2024/08/15	42.4	24.01	12	24.08	23.92	30.4	27,270	0.11%
2024/08/14	90.3	24.13	0	0.00	24.13	90.3	26,495	0.34%
2024/08/13	39.2	23.88	10.2	23.86	23.82	29	25,840	0.11%
2024/08/12	5.5	23.66	3.1	23.65	23.67	2.4	25,515	0.01%
2024/08/09	4.8	23.19	3.1	23.05	23.08	1.7	25,222	0.01%
2024/08/08	9.2	22.57	0.5	22.51	22.50	8.6	24,880	0.03%
2024/08/07	34.4	22.88	3.1	22.82	23.01	31.4	24,436	0.13%
2024/08/06	11.8	22.06	8.1	22.05	22.16	3.7	23,803	0.02%
2024/08/05	76.5	21.45	32.5	21.50	21.18	44	22,896	0.19%
2024/08/02	46.6	23.66	10	23.49	23.40	36.6	21,863	0.17%
2024/08/01	7.8	24.85	0.6	24.78	24.74	7.2	20,844	0.03%
2024/07/31	4.5	24.21	1.6	24.31	24.31	2.9	20,427	0.01%
2024/07/30	16.2	24.00	10	24.06	24.34	6.2	20,166	0.03%
2024/07/29	8.4	24.29	14	24.22	24.13	-5.6	19,916	-0.03%
2024/07/26	49	23.98	1.1	24.14	24.11	47.9	19,717	0.24%
2024/07/23	57.5	24.88	1.4	24.76	24.95	56.1	19,380	0.29%
2024/07/22	43.7	24.49	14.2	24.47	24.29	29.5	19,236	0.15%
2024/07/19	28.2	25.25	5.7	25.24	25.13	22.6	18,495	0.12%
2024/07/18	53	25.54	13	25.53	25.59	40	18,224	0.22%
2024/07/17	31.7	26.50	1	26.39	26.31	30.7	17,487	0.18%
2024/07/16	5.6	26.70	2.2	26.74	26.60	3.4	17,097	0.02%
2024/07/15	7.3	26.54	6.1	26.60	26.53	1.2	16,926	0.01%
2024/07/12	76.4	26.67	6	26.70	26.50	70.4	16,512	0.43%
2024/07/11	12.3	27.37	4	27.42	27.35	8.3	15,646	0.05%
2024/07/10	10.7	26.87	0	0.00	27.03	10.7	15,453	0.07%
2024/07/09	104.8	27.18	2.5	27.07	26.99	102.3	15,143	0.68%	大買/鉅額交易
2024/07/08	77.5	26.18	3.1	26.69	26.90	74.4	14,306	0.52%
2024/07/05	11	26.07	1.1	26.13	26.05	9.9	13,735	0.07%
2024/07/04	4.4	26.09	14.9	26.08	26.10	-10.6	13,652	-0.08%
2024/07/03	4.2	25.50	1	25.58	25.50	3.2	13,451	0.02%
2024/07/02	27.7	25.42	1	25.51	25.34	26.7	13,377	0.20%
2024/07/01	5.1	25.64	6	25.77	25.58	-0.9	13,268	-0.01%
2024/06/28	4.4	25.56	1.1	25.43	25.56	3.3	13,370	0.02%
2024/06/27	7.9	25.23	0	0.00	25.30	7.9	13,427	0.06%
2024/06/26	25.3	25.43	1	25.44	25.36	24.3	13,376	0.18%
2024/06/25	11.1	24.92	22	24.86	25.18	-10.9	13,168	-0.08%
2024/06/24	30.4	25.22	13.1	25.33	25.21	17.3	12,962	0.13%
2024/06/21	9.6	25.81	0	0.00	25.83	9.6	12,707	0.08%
2024/06/20	7.1	25.86	14.4	25.79	26.03	-7.3	12,435	-0.06%
2024/06/19	27	25.46	30.4	25.37	25.62	-3.4	12,385	-0.03%
2024/06/18	1.1	24.71	0	0.00	24.79	1.1	12,383	0.01%
2024/06/17	10	24.45	9	24.45	24.45	1	12,486	0.01%
2024/06/14	19.2	24.18	12.1	24.37	24.43	7.1	12,605	0.06%
2024/06/13	2	24.13	14	24.08	24.20	-12	12,741	-0.09%
2024/06/12	2	23.50	6	23.56	23.70	-4	12,754	-0.03%
2024/06/11	1.1	23.24	1	23.30	23.22	0.1	12,752	0.00%
2024/06/07	0.5	23.19	0	0.00	23.16	0.5	12,795	0.00%
2024/06/06	0.4	23.35	11.3	23.37	23.35	-10.9	12,911	-0.08%
2024/06/05	0.2	22.50	30	22.44	22.72	-29.9	12,870	-0.23%
2024/06/04	15.7	22.59	1	22.65	22.56	14.7	13,284	0.11%
2024/06/03	1	22.94	1	23.05	22.99	0	13,402	0.00%
2024/05/31	25.9	22.81	1.3	22.62	22.55	24.6	13,573	0.18%
2024/05/30	10.1	22.93	1.4	22.99	22.87	8.7	13,684	0.06%
2024/05/29	2.5	23.40	0	0.00	23.32	2.5	13,923	0.02%
2024/05/28	0	0.00	2.8	23.50	23.54	-2.8	14,023	-0.02%
2024/05/27	11.7	23.37	17.4	23.42	23.45	-5.6	14,144	-0.04%
2024/05/24	1.2	22.83	0	0.00	22.84	1.2	14,119	0.01%
2024/05/23	7	22.80	8	22.84	22.86	-1	14,327	-0.01%
2024/05/22	12	22.59	4	22.55	22.60	8	14,650	0.05%
2024/05/20	0	22.15	2.1	22.28	22.20	-2	14,845	-0.01%
2024/05/17	0	22.25	15.1	22.26	22.25	-15	14,957	-0.10%
2024/05/16	0.1	22.45	4.1	22.52	22.31	-4	14,982	-0.03%
2024/05/15	15.2	22.16	2.3	22.23	22.15	12.9	14,911	0.09%
2024/05/14	1	21.79	10.2	21.88	22.01	-9.2	15,425	-0.06%
2024/05/13	7	21.82	14	21.82	21.78	-7	15,525	-0.05%
2024/05/10	0.5	21.61	0.1	21.61	21.66	0.4	15,486	0.00%
2024/05/09	0.1	21.73	2	21.79	21.70	-1.9	15,517	-0.01%
2024/05/08	0.1	21.58	5	21.60	21.65	-4.9	15,381	-0.03%
2024/05/07	0.1	21.39	5	21.44	21.47	-4.9	15,441	-0.03%
2024/05/06	0.1	21.32	33.1	21.32	21.36	-33	15,568	-0.21%
2024/05/03	0.2	21.15	2.1	21.18	20.94	-1.9	15,471	-0.01%
2024/05/02	0.4	20.79	1.3	20.78	20.82	-0.9	15,747	-0.01%
2024/04/30	1	21.13	2	21.13	21.01	-1	15,729	-0.01%
2024/04/29	1	21.00	2.1	21.05	21.04	-1.1	15,798	-0.01%
2024/04/25	2.9	20.44	0.1	20.41	20.37	2.8	15,916	0.02%
2024/04/24	1	20.60	11.2	20.60	20.77	-10.2	15,937	-0.06%
2024/04/23	2.1	19.89	13.2	19.98	19.95	-11.1	16,085	-0.07%
2024/04/22	2.7	19.88	16.1	19.91	19.71	-13.4	16,494	-0.08%
2024/04/19	22.5	20.14	3	20.13	20.01	19.5	16,563	0.12%
2024/04/18	2.3	20.85	22	20.95	21.00	-19.7	16,239	-0.12%
2024/04/17	26.1	20.77	3.2	20.82	20.86	22.9	16,369	0.14%
2024/04/16	9.4	20.67	32	20.74	20.65	-22.6	16,335	-0.14%
2024/04/15	6.4	21.34	0.1	21.33	21.29	6.3	16,121	0.04%
2024/04/12	1.2	21.84	0.3	21.79	21.79	0.9	16,083	0.01%
2024/04/11	6.3	21.76	11	21.78	21.79	-4.7	16,090	-0.03%
2024/04/10	0.3	21.97	9	22.00	21.94	-8.7	16,169	-0.05%
2024/04/09	0	0.00	8	21.88	21.98	-8	16,329	-0.05%
2024/04/08	1.1	21.62	1	21.74	21.68	0.1	16,286	0.00%
2024/04/03	1.5	21.57	0	0.00	21.66	1.5	16,371	0.01%
2024/04/02	7	21.72	38.5	21.70	21.71	-31.5	16,391	-0.19%
2024/04/01	1	21.48	0	0.00	21.33	1	16,531	0.01%
2024/03/29	0	0.00	6	21.47	21.46	-6	16,564	-0.04%
2024/03/28	0	0.00	31.3	21.39	21.45	-31.3	16,652	-0.19%
2024/03/27	0	0.00	1	21.06	21.25	-1	16,598	-0.01%
2024/03/26	2.4	21.09	5.2	21.26	21.06	-2.8	16,488	-0.02%
2024/03/25	2.5	21.27	3	21.28	21.24	-0.5	16,705	0.00%
2024/03/22	22	21.25	27.1	21.27	21.34	-5.1	16,687	-0.03%
2024/03/21	0	0.00	27.8	21.04	21.20	-27.8	16,547	-0.17%
2024/03/20	0.8	20.86	12	20.93	20.68	-11.2	16,371	-0.07%
2024/03/19	0	20.75	14	20.74	20.83	-14	16,663	-0.08%
2024/03/18	13	20.65	4.6	20.60	20.79	8.4	16,596	0.05%
2024/03/15	1.4	20.39	13	20.51	20.42	-11.6	16,421	-0.07%
2024/03/14	12.4	20.44	17.3	20.41	20.43	-4.9	16,176	-0.03%
2024/03/13	2	20.65	0.5	20.70	20.68	1.5	16,061	0.01%
2024/03/12	10	20.45	11.2	20.52	20.70	-1.2	15,891	-0.01%
2024/03/11	5.3	20.34	22.5	20.35	20.36	-17.2	15,764	-0.11%
2024/03/08	5.3	20.47	36.5	20.45	20.42	-31.2	15,625	-0.20%
2024/03/07	3	20.32	23.7	20.24	20.30	-20.7	15,092	-0.14%
2024/03/06	2.2	19.68	3.4	19.89	19.99	-1.2	14,767	-0.01%
2024/03/05	8	19.70	7	19.75	19.78	1	14,537	0.01%
2024/03/04	0	0.00	196.2	19.45	19.59	-196.2	14,383	-1.36%	大賣/鉅額交易
2024/03/01	3	19.20	36	19.20	19.09	-33	14,042	-0.24%
2024/02/29	4.4	19.10	10	19.15	19.17	-5.7	13,947	-0.04%
2024/02/27	2.3	19.08	7	19.07	19.16	-4.7	13,803	-0.03%
2024/02/26	5	19.14	17	19.22	19.26	-12	13,672	-0.09%
2024/02/23	7.1	19.13	11.5	19.19	19.15	-4.4	13,501	-0.03%
2024/02/22	10	18.90	56.2	18.95	18.97	-46.2	13,346	-0.35%
2024/02/21	6.3	18.71	0	0.00	18.71	6.3	13,128	0.05%
2024/02/20	8	18.79	14.1	18.80	18.83	-6.1	13,257	-0.05%
2024/02/19	11.4	18.65	45	18.64	18.65	-33.6	13,171	-0.26%
2024/02/16	10.2	18.81	22.8	18.80	18.70	-12.7	13,254	-0.10%
2024/02/15	24	18.77	49.3	18.76	18.81	-25.3	13,225	-0.19%
2024/02/05	0	0.00	37.5	18.07	18.11	-37.5	12,711	-0.29%
2024/02/02	1	17.99	12	17.98	18.00	-11	12,531	-0.09%
2024/02/01	3.7	17.84	0	0.00	17.86	3.7	12,557	0.03%
2024/01/31	9.5	17.97	12	18.01	17.92	-2.5	12,578	-0.02%
2024/01/30	4	18.12	6.7	18.12	18.15	-2.7	12,548	-0.02%
2024/01/29	0	0.00	20	18.03	18.06	-20	12,426	-0.16%
2024/01/26	1.1	17.93	12.7	17.97	17.94	-11.6	12,251	-0.09%
2024/01/25	0	0.00	46.1	18.00	18.02	-46.1	12,232	-0.38%
2024/01/24	3.1	17.88	15	17.89	17.85	-11.9	11,931	-0.10%
2024/01/23	1.1	17.84	2	17.86	17.86	-0.9	11,933	-0.01%
2024/01/22	11.1	17.84	10	17.82	17.82	1.1	11,849	0.01%
2024/01/19	2	17.36	34.8	17.44	17.57	-32.8	11,772	-0.28%
2024/01/18	7.1	17.00	0	0.00	17.01	7.1	11,561	0.06%
2024/01/17	25.4	17.06	5	16.99	16.97	20.4	11,465	0.18%
2024/01/16	63.7	17.97	17	18.00	17.94	46.7	11,181	0.42%
2024/01/15	14.1	18.11	0	0.00	18.10	14.1	10,772	0.13%
2024/01/12	6	17.96	6	18.03	18.01	0	10,652	0.00%
2024/01/11	27	17.99	5	17.95	18.00	22	10,600	0.21%
2024/01/10	39	17.91	0	0.00	17.90	39	10,527	0.37%
2024/01/09	10	17.98	3	18.05	17.96	7	10,434	0.07%
2024/01/08	12	17.99	0	0.00	17.95	12	10,398	0.12%
2024/01/05	1.2	17.95	4	17.95	17.91	-2.8	10,305	-0.03%
2024/01/04	6.2	17.96	0	0.00	17.97	6.2	10,228	0.06%
2024/01/03	17.9	18.05	2	18.00	17.98	15.9	10,211	0.16%
2024/01/02	3.3	18.41	13	18.26	18.29	-9.7	9,927	-0.10%
2023/12/29	0	0.00	29.3	18.49	18.52	-29.3	9,874	-0.30%
2023/12/28	0	0.00	14	18.50	18.46	-14	9,752	-0.14%
2023/12/27	1	18.43	54.4	18.45	18.49	-53.4	9,703	-0.55%
2023/12/26	2	18.16	18	18.24	18.26	-16	9,420	-0.17%
2023/12/25	0	0.00	15.5	18.14	18.14	-15.5	9,260	-0.17%
2023/12/22	0	0.00	3	18.04	18.04	-3	8,975	-0.03%
2023/12/21	3.4	17.94	10	17.94	17.95	-6.6	8,802	-0.07%
2023/12/20	0.1	18.03	34	18.04	18.05	-33.9	8,759	-0.39%
2023/12/19	0.3	17.93	2	17.95	17.98	-1.7	8,430	-0.02%
2023/12/18	0.4	17.97	27.1	17.99	18.03	-26.7	8,501	-0.31%
2023/12/15	1	18.06	44.3	18.09	18.03	-43.3	8,414	-0.51%
2023/12/14	2	17.97	66.1	17.99	18.01	-64.1	8,222	-0.78%
2023/12/13	0.7	17.75	6.6	17.76	17.78	-6	7,749	-0.08%
2023/12/12	1	17.71	5.5	17.67	17.65	-4.5	7,757	-0.06%
2023/12/11	0	0.00	9	17.62	17.62	-9	7,795	-0.12%
2023/12/08	0.2	17.60	6.2	17.67	17.58	-6	7,802	-0.08%
2023/12/07	5.1	17.53	0	0.00	17.49	5.1	7,781	0.07%
2023/12/06	0	0.00	3	17.56	17.55	-3	7,854	-0.04%
2023/12/05	2.2	17.47	17	17.48	17.50	-14.8	7,818	-0.19%
2023/12/04	0.2	17.60	3	17.69	17.63	-2.8	7,763	-0.04%
2023/12/01	0	0.00	2	17.68	17.69	-2	7,818	-0.03%
2023/11/30	0.2	17.60	11.1	17.62	17.69	-10.9	7,820	-0.14%
2023/11/29	0	0.00	7	17.67	17.66	-7	7,839	-0.09%
2023/11/28	0	0.00	2	17.58	17.61	-2	7,726	-0.03%
2023/11/27	0	0.00	15	17.60	17.46	-15	7,657	-0.20%
2023/11/24	1	17.64	17.4	17.67	17.64	-16.4	7,616	-0.22%
2023/11/22	1	17.66	1.2	17.67	17.67	-0.2	7,594	0.00%
2023/11/21	0	0.00	83.5	17.80	17.79	-83.5	7,633	-1.09%
2023/11/20	0	0.00	20	17.57	17.58	-20	7,513	-0.27%
2023/11/17	0	0.00	14	17.51	17.53	-14	7,461	-0.19%
2023/11/16	0	0.00	33.9	17.48	17.44	-33.9	7,268	-0.47%
2023/11/15	20	17.46	34.3	17.48	17.46	-14.3	7,226	-0.20%
2023/11/14	0	0.00	12	17.35	17.33	-12	7,237	-0.17%
2023/11/13	1	17.29	9.6	17.33	17.28	-8.6	7,225	-0.12%
2023/11/10	0.1	17.10	2	17.06	17.07	-1.9	7,180	-0.03%
2023/11/09	1	17.18	9.9	17.15	17.18	-8.9	7,271	-0.12%
2023/11/08	0	0.00	9.9	17.13	17.13	-9.9	7,323	-0.14%
2023/11/07	0	0.00	1	17.00	16.99	-1	7,284	-0.01%
2023/11/06	0	0.00	23.6	16.99	16.98	-23.6	7,417	-0.32%
2023/11/03	0	0.00	5.7	16.78	16.79	-5.7	7,365	-0.08%
2023/11/02	0.1	16.58	7	16.68	16.71	-6.9	7,439	-0.09%
2023/11/01	3.6	16.26	2	16.30	16.28	1.6	7,484	0.02%
2023/10/31	3.2	16.31	2	16.46	16.22	1.2	7,611	0.02%
2023/10/30	2.1	16.44	0	0.00	16.40	2.1	7,811	0.03%
2023/10/27	1.2	16.36	1	16.40	16.35	0.2	8,009	0.00%
2023/10/26	17.8	16.38	0	0.00	16.36	17.8	8,241	0.22%
2023/10/25	2	16.77	0	0.00	16.71	2	8,415	0.02%
2023/10/24	16.6	16.55	5	16.64	16.67	11.6	8,648	0.13%
2023/10/23	6.7	16.68	5.4	16.72	16.63	1.3	8,708	0.01%
2023/10/20	0.5	16.77	10.1	16.81	16.86	-9.6	9,136	-0.11%
2023/10/19	1.2	16.82	2	16.82	16.85	-0.8	9,178	-0.01%
2023/10/18	9.8	16.89	2	16.89	16.82	7.8	9,258	0.08%
2023/10/17	0.1	17.20	32	17.27	17.10	-31.9	9,237	-0.35%
2023/10/16	0.5	17.18	21.2	17.13	17.13	-20.7	9,450	-0.22%
2023/10/13	1	17.23	12	17.26	17.27	-11	9,745	-0.11%
2023/10/12	0	0.00	9.9	17.26	17.28	-9.9	9,979	-0.10%
2023/10/11	0.1	17.20	21.1	17.30	17.21	-21	10,485	-0.20%
2023/10/06	5	17.11	15	17.11	17.09	-10	11,075	-0.09%
2023/10/05	0	0.00	2.2	16.99	17.03	-2.2	11,359	-0.02%
2023/10/04	10.7	16.83	22.2	16.83	16.83	-11.5	11,467	-0.10%
2023/10/03	1	16.98	6	17.01	16.95	-5	11,522	-0.04%
2023/10/02	0	0.00	11.1	17.08	17.05	-11.1	11,625	-0.10%
2023/09/28	0.1	16.70	1	16.64	16.71	-0.9	11,666	-0.01%
2023/09/27	2	16.60	0.6	16.57	16.61	1.4	11,727	0.01%
2023/09/26	0.7	16.65	1	16.61	16.58	-0.3	12,185	0.00%
2023/09/25	0.2	16.80	4.1	16.74	16.81	-3.9	12,400	-0.03%
2023/09/22	21.7	16.54	10	16.65	16.65	11.7	12,465	0.09%
2023/09/21	21.7	16.63	12	16.63	16.61	9.7	12,518	0.08%
2023/09/20	28.3	16.91	0	0.00	16.85	28.3	12,469	0.23%
2023/09/19	10.3	17.00	0	0.00	16.98	10.3	12,578	0.08%
2023/09/18	0.5	17.15	9.1	17.09	17.06	-8.6	12,658	-0.07%
2023/09/15	0.1	17.26	5.2	17.21	17.28	-5.1	12,841	-0.04%
2023/09/14	0.1	17.13	34	17.10	17.14	-33.9	12,844	-0.26%
2023/09/13	11	16.83	6	16.88	16.86	5	13,021	0.04%
2023/09/12	5.2	16.80	0	0.00	16.89	5.2	13,210	0.04%
2023/09/11	5.8	16.71	0	0.00	16.70	5.8	13,595	0.04%
2023/09/08	3.6	16.95	0	0.00	16.90	3.6	13,902	0.03%
2023/09/07	1	17.06	15.1	17.05	17.04	-14.1	14,633	-0.10%
2023/09/06	0.1	17.20	0	0.00	17.18	0.1	14,850	0.00%
2023/09/05	1.3	17.10	6	17.14	17.16	-4.7	14,939	-0.03%
2023/09/04	2.2	17.06	12	17.08	17.12	-9.8	15,050	-0.07%
2023/09/01	1	17.09	0	0.00	17.01	1	15,303	0.01%
2023/08/30	1	17.11	22	17.17	17.09	-21	15,533	-0.14%
2023/08/29	1.3	16.92	0.5	16.96	16.99	0.8	15,816	0.01%
2023/08/28	0	0.00	1.2	16.93	16.92	-1.2	15,857	-0.01%
2023/08/25	8.8	16.95	0	0.00	16.88	8.8	15,972	0.06%
2023/08/24	1	17.26	19.4	17.34	17.33	-18.4	16,169	-0.11%
2023/08/23	0	0.00	3	16.96	17.02	-3	16,323	-0.02%
2023/08/22	0	0.00	1.1	16.95	16.87	-1.1	16,954	-0.01%
2023/08/21	0	0.00	1.2	16.79	16.74	-1.2	17,253	-0.01%
2023/08/18	2.8	16.87	0	0.00	16.79	2.8	17,212	0.02%
2023/08/17	1	16.83	38	16.84	17.02	-37	17,062	-0.22%
2023/08/16	2.2	16.80	11.1	16.77	16.92	-8.9	16,979	-0.05%
2023/08/15	24.6	17.27	1.2	17.29	17.25	23.4	17,041	0.14%
2023/08/14	6	17.12	0	0.00	17.12	6	17,114	0.03%
2023/08/11	20.3	17.31	0	0.00	17.23	20.3	17,097	0.12%
2023/08/10	8.1	17.22	4	17.19	17.20	4.1	17,044	0.02%
2023/08/09	2.8	17.52	0	0.00	17.55	2.8	16,913	0.02%
2023/08/08	2.2	17.59	6	17.75	17.62	-3.8	16,904	-0.02%
2023/08/07	1.1	17.62	2	17.65	17.76	-0.9	16,812	-0.01%
2023/08/04	0.9	17.44	306	17.50	17.44	-305.1	16,742	-1.82%	大賣/鉅額交易
2023/08/02	45.4	17.48	24	17.53	17.47	21.4	16,610	0.13%
2023/08/01	1.4	17.77	17	17.93	17.92	-15.6	16,399	-0.10%
2023/07/31	13.4	17.97	12.5	17.98	17.84	0.9	16,247	0.01%
2023/07/28	20.1	18.03	69.1	18.01	18.06	-49	15,908	-0.31%
2023/07/27	3.1	18.00	230.1	17.99	17.92	-227	15,626	-1.45%	大賣/鉅額交易
2023/07/26	1.1	18.01	11.6	17.95	17.91	-10.5	15,393	-0.07%
2023/07/25	0.3	18.03	42.6	18.09	17.98	-42.3	15,259	-0.28%
2023/07/24	1	17.80	19.7	17.83	17.88	-18.7	14,764	-0.13%
2023/07/21	2.4	17.48	12.2	17.60	17.65	-9.8	14,599	-0.07%
2023/07/20	1	17.70	21.2	17.72	17.73	-20.2	14,612	-0.14%
2023/07/19	2.5	17.88	14	17.80	17.68	-11.5	14,575	-0.08%
2023/07/18	0.4	17.86	19.4	17.99	17.90	-19	14,455	-0.13%
2023/07/17	1	17.81	13.1	17.88	17.85	-12.1	14,178	-0.09%
2023/07/14	4	17.75	55.5	17.81	17.83	-51.5	13,975	-0.37%
2023/07/13	1	17.80	149.6	17.72	17.59	-148.6	13,456	-1.10%	大賣/鉅額交易
2023/07/12	0.2	17.22	94.6	17.28	17.31	-94.4	12,792	-0.74%
2023/07/11	0	0.00	38.1	17.08	17.11	-38.1	12,509	-0.30%
2023/07/10	0	16.85	8.1	16.77	16.79	-8.1	12,464	-0.06%
2023/07/07	0.5	16.81	30	16.84	16.84	-29.5	12,416	-0.24%
2023/07/06	2.3	16.98	12	16.95	16.93	-9.7	12,291	-0.08%
2023/07/05	0.1	17.27	6.7	17.29	17.22	-6.6	12,159	-0.05%
2023/07/04	2	17.30	28.1	17.23	17.30	-26.1	12,128	-0.22%
2023/07/03	1.1	17.07	79.2	17.09	17.08	-78.1	11,735	-0.67%
2023/06/30	1.3	16.67	28.4	16.69	16.82	-27.1	11,574	-0.23%
2023/06/29	0.2	16.87	28.1	16.86	16.76	-28	11,565	-0.24%
2023/06/28	2.1	16.79	36	16.78	16.73	-33.9	11,475	-0.30%
2023/06/27	1	16.74	25.3	16.70	16.67	-24.4	11,457	-0.21%
2023/06/26	5.9	16.84	1.3	16.84	16.82	4.6	11,363	0.04%
2023/06/21	2.2	16.93	21	16.94	16.98	-18.8	11,469	-0.16%
2023/06/20	1.6	16.98	4.2	16.99	16.96	-2.6	11,398	-0.02%
2023/06/19	1.4	17.08	13.4	17.09	17.11	-12	11,412	-0.11%
2023/06/16	3.6	17.06	33	17.06	17.05	-29.5	11,176	-0.26%
2023/06/15	3.3	17.11	19.6	17.09	17.11	-16.3	10,985	-0.15%
2023/06/14	2.2	16.94	77.5	16.93	16.97	-75.3	10,657	-0.71%
2023/06/13	1.5	16.84	101.4	16.83	16.92	-99.9	10,349	-0.97%	大賣/
2023/06/12	1.2	16.50	19.6	16.49	16.51	-18.4	9,615	-0.19%
2023/06/09	0.2	16.34	13.5	16.35	16.37	-13.3	9,423	-0.14%
2023/06/08	4.2	16.21	0.4	16.32	16.17	3.8	9,368	0.04%
2023/06/07	1.1	16.30	47.4	16.32	16.38	-46.2	9,343	-0.49%
2023/06/06	2.1	16.15	5.5	16.16	16.15	-3.4	9,051	-0.04%
2023/06/05	0.1	16.16	8.2	16.17	16.13	-8.2	9,032	-0.09%
2023/06/02	2	16.20	68	16.20	16.18	-66	9,094	-0.73%
2023/06/01	3.2	16.01	43.4	16.01	16.01	-40.2	9,022	-0.45%
2023/05/31	6.6	16.08	33	16.15	16.13	-26.4	9,047	-0.29%
2023/05/30	1.8	16.15	90.9	16.16	16.18	-89.1	8,949	-1.00%
2023/05/29	2.8	16.14	151.6	16.12	16.12	-148.8	8,793	-1.69%	大賣/鉅額交易
2023/05/26	7	15.90	207.8	15.86	15.91	-200.8	8,459	-2.37%	大賣/鉅額交易
2023/05/25	0	0.00	76.2	15.44	15.50	-76.2	7,882	-0.97%
2023/05/24	1.1	15.20	0.4	15.21	15.25	0.7	7,636	0.01%
2023/05/23	2.1	15.25	7.4	15.29	15.27	-5.3	7,618	-0.07%
2023/05/22	0.3	15.25	6	15.26	15.24	-5.7	7,626	-0.07%
2023/05/19	1.3	15.26	57	15.28	15.28	-55.7	7,650	-0.73%
2023/05/18	5	15.25	56.3	15.19	15.20	-51.3	7,519	-0.68%
2023/05/17	0.3	14.96	1.5	15.06	15.05	-1.3	7,458	-0.02%
2023/05/16	1.3	14.89	3	14.89	14.89	-1.8	7,397	-0.02%
2023/05/15	2.4	14.74	0.4	14.75	14.74	2	7,419	0.03%
2023/05/12	2.2	14.70	0	0.00	14.80	2.2	7,488	0.03%
2023/05/11	3.4	14.83	2	14.85	14.79	1.4	7,506	0.02%
2023/05/10	8.2	14.86	0	0.00	14.88	8.2	7,696	0.11%
2023/05/09	0.1	14.97	0	0.00	15.01	0.1	7,685	0.00%
2023/05/08	0.3	15.00	10	14.99	15.00	-9.7	7,741	-0.13%
2023/05/05	2.3	14.88	9	14.91	14.88	-6.8	7,789	-0.09%
2023/05/04	0.5	14.83	6.1	14.85	14.86	-5.7	7,939	-0.07%
2023/05/03	1.9	14.83	0	0.00	14.83	1.9	8,024	0.02%
2023/05/02	1.1	14.85	1	14.85	14.85	0.1	8,105	0.00%
2023/04/28	3.3	14.76	105	14.72	14.79	-101.7	8,332	-1.22%	大賣/鉅額交易
2023/04/27	107.3	14.64	0	14.54	14.60	107.2	8,397	1.28%	大買/鉅額交易
2023/04/26	4.7	14.50	2	14.49	14.52	2.7	8,493	0.03%
2023/04/25	22.7	14.71	0	0.00	14.57	22.7	8,517	0.27%
2023/04/24	1.1	14.84	0	0.00	14.86	1.1	8,363	0.01%
2023/04/21	5.9	14.91	2	15.00	14.88	3.9	8,340	0.05%
2023/04/20	5.3	14.97	17	14.99	14.98	-11.7	8,322	-0.14%
2023/04/19	10.9	15.04	0	0.00	15.01	10.9	8,376	0.13%
2023/04/18	5.1	15.08	0.1	15.14	15.09	5	8,312	0.06%
2023/04/17	14.2	15.11	0.1	15.15	15.15	14.1	8,285	0.17%
2023/04/14	3.1	15.17	0	0.00	15.22	3.1	8,273	0.04%
2023/04/13	2.2	15.16	0	0.00	15.10	2.2	8,251	0.03%
2023/04/12	4.3	15.23	0	0.00	15.23	4.3	8,137	0.05%
2023/04/11	3	15.29	16.9	15.27	15.25	-13.9	8,104	-0.17%
2023/04/10	0	15.26	7	15.24	15.24	-7	8,171	-0.09%
2023/04/07	0	0.00	1	15.23	15.24	-1	8,165	-0.01%
2023/04/06	3	15.27	3	15.26	15.24	0	8,107	0.00%
2023/03/31	4.2	15.41	22	15.43	15.38	-17.9	8,098	-0.22%
2023/03/30	0	0.00	13	15.32	15.32	-13	8,008	-0.16%
2023/03/29	0.1	15.18	2	15.12	15.17	-1.9	7,945	-0.02%
2023/03/28	2.1	15.18	53	15.21	15.16	-50.9	8,007	-0.64%
2023/03/27	2	15.37	8	15.41	15.33	-6	7,964	-0.08%
2023/03/24	0.2	15.41	53.6	15.41	15.47	-53.5	8,071	-0.66%
2023/03/23	0	15.33	15	15.26	15.34	-15	7,919	-0.19%
2023/03/22	0	0.00	35.9	15.21	15.24	-35.9	7,785	-0.46%
2023/03/21	0	0.00	42	15.01	15.01	-42	7,628	-0.55%
2023/03/20	0.1	14.93	0	0.00	14.91	0.1	7,611	0.00%
2023/03/17	10.1	14.92	12	14.96	14.97	-2	7,617	-0.03%
2023/03/16	23.2	14.77	3	14.74	14.74	20.2	7,577	0.27%
2023/03/15	3	14.80	18	14.89	14.77	-15	7,551	-0.20%
2023/03/14	11.6	14.76	203.5	14.79	14.75	-191.9	7,566	-2.54%	大賣/鉅額交易
2023/03/13	27	14.87	2.3	14.81	14.93	24.7	7,571	0.33%
2023/03/10	48.6	14.96	0	0.00	14.87	48.6	7,480	0.65%
2023/03/09	1	15.14	4	15.16	15.13	-3	7,573	-0.04%
2023/03/08	15.3	15.13	15.1	15.14	15.15	0.2	7,596	0.00%
2023/03/07	202	15.26	13	15.23	15.25	189	7,514	2.52%	大買/鉅額交易
2023/03/06	3	15.13	20.3	15.09	15.12	-17.3	7,416	-0.23%
2023/03/03	1	14.92	0.4	14.97	14.92	0.6	7,237	0.01%
2023/03/02	7.1	14.86	1	14.85	14.90	6.1	7,254	0.08%
2023/03/01	14.1	14.71	6	14.86	14.93	8.1	7,229	0.11%
2023/02/24	11.5	14.86	2	14.86	14.70	9.5	7,110	0.13%
2023/02/23	1	14.75	3.7	14.82	14.84	-2.7	7,099	-0.04%
2023/02/22	17.3	14.60	1.4	14.61	14.61	16	7,134	0.22%
2023/02/21	0.1	14.77	0	0.00	14.81	0.1	7,183	0.00%
2023/02/20	7.1	14.72	7	14.79	14.76	0.1	7,433	0.00%
2023/02/17	4.2	14.74	6	14.72	14.74	-1.8	7,692	-0.02%
2023/02/16	25.1	14.87	38.5	14.85	14.86	-13.4	7,773	-0.17%
2023/02/15	7.7	14.75	92	14.77	14.71	-84.3	8,110	-1.04%
2023/02/14	0	0.00	37	14.96	14.97	-37	8,036	-0.46%
2023/02/13	1	14.85	25	14.87	14.87	-24	8,117	-0.30%
2023/02/10	3	14.94	0	0.00	14.97	3	8,122	0.04%
2023/02/09	0	0.00	22.2	14.94	14.96	-22.2	8,128	-0.27%
2023/02/08	7	14.95	20	14.91	14.94	-13	8,122	-0.16%
2023/02/07	0.1	14.65	6	14.67	14.66	-5.9	8,011	-0.07%
2023/02/06	5.6	14.72	38.7	14.76	14.70	-33.1	8,017	-0.41%
2023/02/03	5.3	14.88	0	0.00	14.88	5.3	8,007	0.07%
2023/02/02	2	14.87	58.3	14.86	14.88	-56.3	7,940	-0.71%
2023/02/01	0	0.00	11	14.60	14.64	-11	7,786	-0.14%
2023/01/31	2.7	14.59	3.3	14.64	14.53	-0.6	7,746	-0.01%
2023/01/30	7	14.63	16.1	14.57	14.67	-9.1	7,726	-0.12%
2023/01/17	5.5	14.42	1	14.45	14.41	4.5	7,756	0.06%
2023/01/16	11	14.40	16	14.44	14.40	-5	7,755	-0.06%
2023/01/13	3.7	14.36	4	14.36	14.34	-0.3	7,786	0.00%
2023/01/12	1	14.29	0	0.00	14.30	1	7,868	0.01%
2023/01/11	3	14.35	0.5	14.35	14.34	2.5	7,960	0.03%
2023/01/10	0	0.00	19	14.30	14.33	-19	8,051	-0.24%
2023/01/09	28.1	14.13	35.7	14.14	14.23	-7.6	8,198	-0.09%
2023/01/06	0	0.00	22	13.83	13.83	-22	8,176	-0.27%
2023/01/05	12.1	13.69	3	13.67	13.66	9.1	8,299	0.11%
2023/01/04	13.1	13.66	0	13.70	13.65	13.1	8,366	0.16%
2023/01/03	0	0.00	8.2	13.65	13.67	-8.2	8,789	-0.09%
2022/12/30	0	0.00	0	13.60	13.55	0	8,881	0.00%
2022/12/29	2.2	13.41	0.1	13.49	13.48	2.1	8,962	0.02%
2022/12/28	35	13.54	2	13.50	13.50	33	9,133	0.36%
2022/12/27	15.1	13.76	0	0.00	13.74	15.1	9,196	0.16%
2022/12/26	1.1	13.67	0	0.00	13.68	1.1	9,320	0.01%
2022/12/23	8.1	13.67	20	13.66	13.67	-11.9	9,553	-0.12%
2022/12/22	0	0.00	15.3	13.86	13.85	-15.3	9,785	-0.16%
2022/12/21	1.3	13.74	23	13.71	13.69	-21.7	10,201	-0.21%
2022/12/20	5	13.85	0	0.00	13.68	5	10,374	0.05%
2022/12/19	0	14.00	0	0.00	13.96	0	10,768	0.00%
2022/12/16	6.3	13.98	0	0.00	14.03	6.3	11,049	0.06%
2022/12/15	0.3	14.28	2	14.28	14.26	-1.7	11,061	-0.02%
2022/12/14	2	14.30	0	0.00	14.33	2	11,089	0.02%
2022/12/13	2.1	14.17	1	14.28	14.14	1.1	11,110	0.01%
2022/12/12	4.1	14.13	16	14.15	14.18	-11.9	11,188	-0.11%
2022/12/08	3.5	14.11	3	14.08	14.10	0.5	11,352	0.00%
2022/12/07	14.5	14.30	15	14.27	14.25	-0.5	11,458	0.00%
2022/12/06	3.6	14.50	30	14.52	14.42	-26.4	11,445	-0.23%
2022/12/05	2.3	14.73	4	14.81	14.69	-1.7	11,618	-0.01%
2022/12/02	30.3	14.66	2	14.71	14.67	28.3	11,739	0.24%
2022/12/01	36.1	14.69	9	14.72	14.69	27.1	11,906	0.23%
2022/11/30	15	14.39	0.2	14.42	14.45	14.8	11,773	0.13%
2022/11/29	5.1	14.23	8	14.15	14.29	-2.9	11,888	-0.02%
2022/11/28	3.1	14.27	0	0.00	14.24	3.1	12,067	0.03%
2022/11/25	4.1	14.50	16.1	14.49	14.49	-12	12,322	-0.10%
2022/11/24	0	0.00	8	14.49	14.53	-8	12,330	-0.06%
2022/11/23	5.1	14.37	6	14.38	14.34	-0.9	12,294	-0.01%
2022/11/22	0	14.23	5	14.21	14.32	-5	12,550	-0.04%
2022/11/21	2.1	14.28	7	14.38	14.26	-4.9	12,575	-0.04%
2022/11/18	0.1	14.39	26	14.44	14.34	-25.9	12,568	-0.21%
2022/11/17	1.3	14.35	1	14.30	14.40	0.3	12,549	0.00%
2022/11/16	1.5	14.33	61	14.33	14.36	-59.5	12,512	-0.48%
2022/11/15	4.6	14.24	72.8	14.27	14.33	-68.2	12,365	-0.55%
2022/11/14	0	0.00	1.6	13.88	13.86	-1.6	12,084	-0.01%
2022/11/11	1.2	13.73	49.5	13.73	13.74	-48.3	12,025	-0.40%
2022/11/10	19.4	13.12	5	13.15	13.15	14.4	11,709	0.12%
2022/11/09	2.2	13.21	11.7	13.18	13.23	-9.6	11,775	-0.08%
2022/11/08	7.1	12.89	15.5	12.89	12.84	-8.4	11,803	-0.07%
2022/11/07	17	12.74	12	12.76	12.76	5	11,873	0.04%
2022/11/04	1	12.47	1	12.56	12.58	0	11,880	0.00%
2022/11/03	2.3	12.52	0	0.00	12.56	2.3	11,927	0.02%
2022/11/02	1.1	12.64	5.1	12.65	12.66	-4	11,923	-0.03%
2022/11/01	3	12.56	0	0.00	12.57	3	11,987	0.03%
2022/10/31	0	0.00	28	12.51	12.52	-28	12,101	-0.23%
2022/10/28	5	12.34	1	12.38	12.30	4	12,211	0.03%
2022/10/27	2.1	12.44	0.1	12.48	12.46	2	12,256	0.02%
2022/10/26	2.7	12.30	0	0.00	12.29	2.7	12,369	0.02%
2022/10/25	11.8	12.28	0	0.00	12.25	11.8	12,355	0.10%
2022/10/24	7.3	12.57	21.2	12.58	12.52	-14	12,126	-0.12%
2022/10/21	1.6	12.51	3	12.59	12.45	-1.4	12,116	-0.01%
2022/10/20	20.1	12.39	2	12.38	12.52	18.1	12,047	0.15%
2022/10/19	3	12.66	9	12.74	12.60	-6	11,973	-0.05%
2022/10/18	10	12.73	20	12.65	12.74	-10	11,909	-0.08%
2022/10/17	17.1	12.52	10	12.61	12.65	7.1	11,937	0.06%
2022/10/14	10	12.85	0	0.00	12.82	10	11,853	0.08%
2022/10/13	14.5	12.49	1	12.48	12.42	13.5	11,930	0.11%
2022/10/12	0	12.59	0	0.00	12.53	0	11,846	0.00%
2022/10/11	60.3	12.60	0	0.00	12.56	60.3	11,820	0.51%
2022/10/07	3.3	13.22	33	13.27	13.18	-29.7	11,523	-0.26%
2022/10/06	0.7	13.39	1.3	13.41	13.39	-0.7	11,478	-0.01%
2022/10/05	4.2	13.26	17.3	13.28	13.32	-13.1	11,712	-0.11%
2022/10/04	13.1	12.96	10	12.94	12.98	3.1	11,704	0.03%
2022/10/03	30.7	12.62	0.6	12.67	12.60	30.1	11,642	0.26%
2022/09/30	5.7	12.63	2.5	12.65	12.74	3.2	11,687	0.03%
2022/09/29	9.3	12.90	0	0.00	12.82	9.3	11,704	0.08%
2022/09/28	41.9	12.96	6	12.94	12.85	35.9	11,624	0.31%
2022/09/27	10.3	13.20	2	13.21	13.20	8.3	11,473	0.07%
2022/09/26	34	13.25	11	13.19	13.17	23	11,739	0.20%
2022/09/23	11.2	13.53	15	13.50	13.52	-3.8	11,915	-0.03%
2022/09/22	27.7	13.63	25	13.61	13.65	2.7	11,970	0.02%
2022/09/21	12.3	13.83	8	13.84	13.82	4.3	11,918	0.04%
2022/09/20	12	13.94	0.5	13.95	13.96	11.5	11,897	0.10%
2022/09/19	13.8	13.85	2	13.86	13.84	11.8	12,012	0.10%
2022/09/16	15.7	13.91	0	0.00	13.89	15.7	12,038	0.13%
2022/09/15	0.1	14.11	0	0.00	14.07	0.1	12,342	0.00%
2022/09/14	6.5	14.00	0	0.00	14.04	6.5	12,704	0.05%
2022/09/13	2.6	14.30	3.3	14.27	14.28	-0.8	12,659	-0.01%
2022/09/12	7.1	14.22	5.1	14.23	14.19	2	12,903	0.02%
2022/09/08	1.1	13.89	3.2	13.91	13.95	-2.2	13,206	-0.02%
2022/09/07	30.5	13.82	0	13.81	13.81	30.4	13,163	0.23%
2022/09/06	4	14.10	1	14.16	14.03	3	13,093	0.02%
2022/09/05	5.1	14.03	0	0.00	14.03	5.1	13,137	0.04%
2022/09/02	15.9	14.07	0	0.00	14.03	15.9	13,245	0.12%
2022/09/01	19.5	14.15	1	14.16	14.16	18.5	13,100	0.14%
2022/08/31	0.2	14.33	0	0.00	14.49	0.2	12,834	0.00%
2022/08/30	3.1	14.41	3	14.33	14.38	0.1	12,871	0.00%
2022/08/29	18.8	14.28	0	0.00	14.28	18.8	12,919	0.15%
2022/08/26	21.1	14.72	1	14.74	14.67	20.1	12,749	0.16%
2022/08/25	0.1	14.61	3	14.61	14.61	-2.9	12,759	-0.02%
2022/08/24	5.3	14.51	0	0.00	14.50	5.3	12,919	0.04%
2022/08/23	15.6	14.55	4	14.56	14.54	11.6	13,028	0.09%
2022/08/22	7.4	14.73	0	0.00	14.72	7.4	13,138	0.06%
2022/08/19	3.4	14.95	3	14.92	14.92	0.4	13,147	0.00%
2022/08/18	5.2	14.84	1	14.89	14.90	4.2	13,211	0.03%
2022/08/17	6.4	14.95	3	14.95	14.98	3.4	13,218	0.03%
2022/08/16	9.7	14.99	3	15.01	14.98	6.7	13,274	0.05%
2022/08/15	15.2	15.18	23.4	15.22	15.22	-8.2	13,249	-0.06%
2022/08/12	3.6	15.03	1	15.08	15.06	2.6	13,173	0.02%
2022/08/11	4.2	14.95	1.7	14.92	14.96	2.5	13,265	0.02%
2022/08/10	9.2	14.73	3	14.75	14.72	6.2	13,347	0.05%
2022/08/09	2	14.80	0.7	14.83	14.86	1.3	13,365	0.01%
2022/08/08	1.6	14.85	0	0.00	14.85	1.6	13,472	0.01%
2022/08/05	1	14.85	27.1	14.87	14.90	-26.1	13,577	-0.19%
2022/08/04	13	14.53	0.5	14.55	14.55	12.5	13,782	0.09%
2022/08/03	3	14.48	0.5	14.49	14.51	2.5	13,767	0.02%
2022/08/02	13	14.36	4	14.38	14.43	8.9	14,030	0.06%
2022/08/01	3.8	14.64	0	0.00	14.66	3.8	14,102	0.03%
2022/07/29	4.5	14.70	1	14.74	14.68	3.5	14,264	0.02%
2022/07/28	1.1	14.64	0.5	14.64	14.59	0.6	14,348	0.00%
2022/07/27	10	14.56	0	0.00	14.56	10	14,332	0.07%
2022/07/26	2.5	14.48	2	14.47	14.46	0.5	14,410	0.00%
2022/07/25	0.3	14.62	27	14.64	14.63	-26.7	14,536	-0.18%
2022/07/22	2	14.70	3	14.77	14.68	-1	14,811	-0.01%
2022/07/21	0	0.00	2	14.57	14.70	-2	15,551	-0.01%
2022/07/20	4.1	14.50	3	14.51	14.39	1.1	15,668	0.01%
2022/07/19	8.1	14.28	3	14.25	14.27	5.1	16,185	0.03%
2022/07/18	4.1	14.32	6	14.34	14.31	-1.9	16,688	-0.01%
2022/07/15	7	14.21	18	14.18	14.21	-11	16,789	-0.07%
2022/07/14	8.3	13.97	10	13.98	13.96	-1.7	16,882	-0.01%
2022/07/13	4.1	13.85	14	13.84	13.85	-9.9	17,012	-0.06%
2022/07/12	15.5	13.49	10	13.45	13.48	5.5	17,008	0.03%
2022/07/11	12	13.82	9	13.82	13.80	3	17,665	0.02%
2022/07/08	10.2	13.94	19.1	13.94	13.90	-8.9	17,839	-0.05%
2022/07/07	23.2	13.72	5	13.58	13.74	18.2	18,003	0.10%
2022/07/06	27.9	13.34	0	0.00	13.24	27.9	18,312	0.15%
2022/07/05	12.1	13.58	10	13.47	13.56	2.1	19,491	0.01%
2022/07/04	24.2	13.48	21.9	13.49	13.45	2.3	20,239	0.01%
2022/07/01	84	13.79	53.3	13.82	13.58	30.7	20,803	0.15%
2022/06/30	80.3	14.18	49.7	14.18	14.09	30.6	20,734	0.15%
2022/06/29	7.1	14.47	3.5	14.45	14.45	3.6	20,720	0.02%
2022/06/28	5.5	14.58	33	14.55	14.57	-27.5	20,721	-0.13%
2022/06/27	36	14.80	85.8	14.78	14.73	-49.8	20,805	-0.24%
2022/06/24	16.9	14.49	1	14.56	14.45	15.9	20,899	0.08%
2022/06/23	88.3	14.45	2	14.38	14.40	86.3	21,038	0.41%
2022/06/22	89.1	14.77	0.5	14.75	14.69	88.6	20,678	0.43%
2022/06/21	1	14.92	16.1	14.95	15.09	-15.1	20,474	-0.07%
2022/06/20	70.1	14.79	2	14.74	14.76	68.1	20,491	0.33%
2022/06/17	130.5	14.90	0	0.00	14.90	130.5	20,332	0.64%	大買/鉅額交易
2022/06/16	3.3	15.25	10.1	15.28	15.13	-6.9	19,957	-0.03%
2022/06/15	3.5	15.28	2	15.27	15.25	1.5	20,037	0.01%
2022/06/14	12.5	15.23	1	15.33	15.36	11.5	20,322	0.06%
2022/06/13	18.7	15.43	24	15.42	15.40	-5.3	20,776	-0.03%
2022/06/10	7	15.75	8	15.84	15.86	-1	21,667	0.00%
2022/06/09	21	15.90	0	0.00	15.94	21	22,024	0.10%
2022/06/08	7.1	15.93	6	15.96	15.92	1.1	22,281	0.00%
2022/06/07	15.8	15.75	0	0.00	15.74	15.8	22,477	0.07%
2022/06/06	3	15.87	23	15.88	15.93	-20	22,863	-0.09%
2022/06/02	5.4	15.85	1.5	15.87	15.80	3.9	24,122	0.02%
2022/06/01	19	15.99	25	15.99	15.96	-6	25,330	-0.02%
2022/05/31	3.3	15.89	20	15.88	15.95	-16.8	25,536	-0.07%
2022/05/30	3.3	15.69	12	15.70	15.77	-8.8	25,459	-0.03%
2022/05/27	2	15.41	3.1	15.40	15.42	-1.1	25,444	0.00%
2022/05/26	12.4	15.22	0	0.00	15.13	12.4	25,554	0.05%
2022/05/25	1	15.34	5	15.25	15.32	-4	25,883	-0.02%
2022/05/24	16.6	15.30	0	0.00	15.15	16.6	26,567	0.06%
2022/05/23	0.2	15.44	20	15.44	15.41	-19.8	26,587	-0.07%
2022/05/20	2.4	15.46	6	15.39	15.45	-3.7	27,101	-0.01%
2022/05/19	6.2	15.26	0	0.00	15.32	6.2	27,147	0.02%
2022/05/18	13.1	15.51	2	15.53	15.51	11.1	27,084	0.04%
2022/05/17	5.4	15.37	23.7	15.33	15.37	-18.4	27,107	-0.07%
2022/05/16	4.3	15.24	115.3	15.20	15.18	-111	27,197	-0.41%	大賣/鉅額交易
2022/05/13	6.1	15.07	8	15.03	15.11	-1.9	27,422	-0.01%
2022/05/12	76.7	14.97	0	0.00	14.92	76.7	27,802	0.28%
2022/05/11	13.3	15.11	6	15.11	15.12	7.3	27,620	0.03%
2022/05/10	69.2	14.88	13.5	14.83	15.08	55.7	27,643	0.20%
2022/05/09	8.1	15.09	5.7	15.10	15.07	2.4	27,519	0.01%
2022/05/06	27	15.21	0.1	15.23	15.28	26.9	27,527	0.10%
2022/05/05	5.3	15.57	12.1	15.63	15.57	-6.8	27,728	-0.02%
2022/05/04	4.3	15.37	2.3	15.38	15.36	2	28,009	0.01%
2022/05/03	9.9	15.28	0.3	15.35	15.33	9.6	28,510	0.03%
2022/04/29	10.9	15.43	13.3	15.51	15.40	-2.4	28,744	-0.01%
2022/04/28	14.4	15.22	39	15.21	15.23	-24.7	29,240	-0.08%
2022/04/27	158.5	15.00	9.5	15.07	15.09	149	29,309	0.51%	大買/鉅額交易
2022/04/26	48.7	15.31	10	15.28	15.31	38.7	28,911	0.13%
2022/04/25	165.3	15.34	15	15.33	15.33	150.3	29,443	0.51%	大買/鉅額交易
2022/04/22	29.4	15.67	5	15.70	15.71	24.4	29,162	0.08%
2022/04/21	9.4	15.91	10	15.93	15.90	-0.6	29,114	0.00%
2022/04/20	8.4	15.79	3	15.78	15.82	5.4	29,187	0.02%
2022/04/19	17.8	15.77	7	15.85	15.70	10.8	29,134	0.04%
2022/04/18	80.4	15.66	0.1	15.70	15.65	80.3	29,234	0.27%
2022/04/15	154.9	15.72	0	0.00	15.68	154.9	29,229	0.53%	大買/鉅額交易
2022/04/14	80.6	15.99	0	16.08	16.03	80.6	28,961	0.28%
2022/04/13	51.2	15.94	4	16.05	16.04	47.2	29,199	0.16%
2022/04/12	128.8	15.69	9.2	15.66	15.70	119.6	29,207	0.41%	大買/鉅額交易
2022/04/11	298.7	15.76	145.2	15.96	15.69	153.5	28,947	0.53%	大買/大賣/鉅額交易
2022/04/08	158	16.04	8.4	16.03	16.04	149.6	27,781	0.54%	大買/鉅額交易
2022/04/07	144.8	16.20	3.2	16.24	16.11	141.6	26,888	0.53%	大買/鉅額交易
2022/04/06	42.1	16.37	6	16.40	16.41	36.1	26,149	0.14%
2022/04/01	38.3	16.60	2	16.62	16.64	36.3	25,797	0.14%
2022/03/31	6.8	16.84	0.1	16.87	16.81	6.7	25,776	0.03%
2022/03/30	21.9	16.87	2.1	16.88	16.88	19.8	25,933	0.08%
2022/03/29	25	16.73	0	0.00	16.73	25	26,083	0.10%
2022/03/28	25.7	16.69	33	16.74	16.78	-7.3	25,972	-0.03%
2022/03/25	3.6	16.95	10	16.99	16.98	-6.4	25,883	-0.02%
2022/03/24	14.9	16.89	6.1	16.91	16.95	8.8	25,834	0.03%
2022/03/23	27.2	16.97	3	16.99	16.95	24.2	25,715	0.09%
2022/03/22	13.5	16.80	13	16.80	16.80	0.5	25,757	0.00%
2022/03/21	19.3	16.88	5.6	16.90	16.83	13.7	25,675	0.05%
2022/03/18	63.7	16.71	0	0.00	16.73	63.7	25,632	0.25%
2022/03/17	22.2	16.71	10	16.68	16.78	12.2	25,491	0.05%
2022/03/16	71.9	16.10	13	16.12	16.15	58.9	25,130	0.23%
2022/03/15	135.2	16.15	21	16.19	16.11	114.2	24,577	0.46%	大買/鉅額交易
2022/03/14	29.5	16.55	31	16.61	16.50	-1.5	23,695	-0.01%
2022/03/11	29	16.72	1	16.70	16.68	27.9	23,398	0.12%
2022/03/10	26.7	16.88	10.5	16.82	16.90	16.2	23,247	0.07%
2022/03/09	63.1	16.42	12	16.40	16.42	51.1	23,071	0.22%
2022/03/08	225.6	16.37	10.9	16.32	16.22	214.7	22,900	0.94%	大買/鉅額交易
2022/03/07	238.2	16.79	3	16.80	16.75	235.2	21,843	1.08%	大買/鉅額交易
2022/03/04	44.3	17.25	0.4	17.28	17.22	43.8	20,768	0.21%
2022/03/03	21.9	17.47	0	0.00	17.45	21.9	20,607	0.11%
2022/03/02	40.2	17.39	1	17.39	17.42	39.2	20,814	0.19%
2022/03/01	8.8	17.55	5.2	17.52	17.53	3.6	20,657	0.02%
2022/02/25	52.1	17.26	4	17.30	17.23	48.1	20,648	0.23%
2022/02/24	73.9	17.35	10	17.33	17.24	63.9	20,455	0.31%
2022/02/23	12.1	17.63	0.1	17.65	17.71	12	19,855	0.06%
2022/02/22	71.7	17.58	1	17.55	17.62	70.7	20,062	0.35%
2022/02/21	19.3	17.75	1	17.77	17.85	18.3	19,793	0.09%
2022/02/18	15.8	17.81	15.3	17.85	17.87	0.5	19,934	0.00%
2022/02/17	30.4	17.89	60	17.98	17.90	-29.6	20,115	-0.15%
2022/02/16	13.1	17.88	11	17.93	17.91	2.1	20,429	0.01%
2022/02/15	57.6	17.71	10	17.63	17.63	47.6	20,841	0.23%
2022/02/14	85.4	17.66	1	17.75	17.65	84.4	20,557	0.41%
2022/02/11	11.8	18.03	102	18.05	18.06	-90.2	20,227	-0.45%	大賣/
2022/02/10	10.2	18.06	9.1	18.04	18.12	1.1	20,784	0.01%
2022/02/09	17.3	17.87	0	0.00	17.95	17.3	20,838	0.08%
2022/02/08	19.3	17.78	3.9	17.81	17.79	15.3	21,179	0.07%
2022/02/07	62.4	17.65	2.2	17.63	17.67	60.2	21,046	0.29%
2022/01/26	86.3	17.72	1	17.70	17.69	85.3	20,705	0.41%
2022/01/25	91.5	17.80	4.2	17.81	17.81	87.3	20,540	0.42%
2022/01/24	23.7	17.83	81	17.85	18.05	-57.3	20,119	-0.28%
2022/01/21	161.6	17.91	4	17.88	17.84	157.6	19,919	0.79%	大買/鉅額交易
2022/01/20	50	18.15	12	18.16	18.17	38	19,337	0.20%
2022/01/19	41.4	18.25	14	18.22	18.20	27.4	19,241	0.14%
2022/01/18	95.9	18.52	19.5	18.50	18.42	76.4	19,116	0.40%
2022/01/17	42.1	18.97	31.1	18.99	19.06	11	18,411	0.06%
2022/01/14	169.6	18.71	18	18.69	18.78	151.6	18,099	0.84%	大買/鉅額交易
2022/01/13	12	18.87	5	18.89	18.88	7	17,753	0.04%
2022/01/12	31.2	18.82	0.1	18.85	18.80	31.1	17,639	0.18%
2022/01/11	45.1	18.73	4	18.73	18.75	41.1	17,639	0.23%
2022/01/10	53.6	18.73	2	18.65	18.83	51.6	17,562	0.29%
2022/01/07	55	18.90	21.1	18.90	18.83	33.9	17,563	0.19%
2022/01/06	121.1	19.02	10	19.03	19.01	111.1	17,197	0.65%	大買/鉅額交易
2022/01/05	27	19.34	8.1	19.34	19.32	18.9	17,072	0.11%
2022/01/04	155.1	19.21	13.7	19.24	19.26	141.4	17,069	0.83%	大買/鉅額交易
2022/01/03	3.2	19.13	8	19.08	18.97	-4.8	16,901	-0.03%
2021/12/30	8.4	18.97	11.6	19.02	18.99	-3.2	16,969	-0.02%
2021/12/29	6.2	19.02	36.2	19.03	19.02	-30	17,228	-0.17%
2021/12/28	3.7	18.94	52.1	18.92	18.96	-48.4	17,563	-0.28%
2021/12/27	15.1	18.80	48.5	18.80	18.80	-33.4	17,709	-0.19%
2021/12/24	4	18.62	25.3	18.64	18.60	-21.3	18,427	-0.12%
2021/12/23	2	18.53	38	18.53	18.54	-36	18,563	-0.19%
2021/12/22	0	18.38	62	18.40	18.43	-62	19,112	-0.32%
2021/12/21	4	18.32	22.3	18.36	18.36	-18.3	19,086	-0.10%
2021/12/20	1.1	18.16	0	0.00	18.15	1.1	19,044	0.01%
2021/12/17	0.4	18.31	2.2	18.30	18.31	-1.8	18,973	-0.01%
2021/12/16	0	18.30	7	18.33	18.37	-7	18,968	-0.04%
2021/12/15	7.5	18.10	2.2	18.12	18.12	5.3	19,418	0.03%
2021/12/14	14.3	18.09	11.2	18.08	18.10	3.1	19,484	0.02%
2021/12/13	5.1	18.32	7	18.35	18.29	-1.9	19,581	-0.01%
2021/12/10	12.2	18.30	44	18.29	18.33	-31.8	19,635	-0.16%
2021/12/09	6	18.34	16.1	18.35	18.34	-10.1	19,655	-0.05%
2021/12/08	4	18.40	10.2	18.47	18.39	-6.2	19,708	-0.03%
2021/12/07	14.6	18.22	2.1	18.27	18.28	12.6	19,621	0.06%
2021/12/06	3	18.28	17.6	18.34	18.31	-14.6	19,626	-0.07%
2021/12/03	2	18.34	25.5	18.35	18.34	-23.5	19,826	-0.12%
2021/12/02	1.6	18.35	17.8	18.39	18.35	-16.2	19,893	-0.08%
2021/12/01	2.1	18.17	21	18.13	18.23	-18.9	20,062	-0.09%
2021/11/30	2.1	18.05	11	18.09	17.95	-8.9	20,299	-0.04%
2021/11/29	21.6	17.79	9.8	17.78	17.83	11.9	20,539	0.06%
2021/11/26	14.1	17.83	13	17.82	17.79	1.1	20,726	0.01%
2021/11/25	1.6	18.10	6	18.03	18.09	-4.4	20,586	-0.02%
2021/11/24	4.6	18.01	77.1	18.05	18.06	-72.5	20,669	-0.35%
2021/11/23	11.3	18.18	17	18.21	18.16	-5.7	20,564	-0.03%
2021/11/22	5.1	18.40	13	18.43	18.40	-7.9	20,589	-0.04%
2021/11/19	0	18.42	35	18.44	18.45	-35	20,531	-0.17%
2021/11/18	2	18.33	39.8	18.34	18.37	-37.8	20,303	-0.19%
2021/11/17	22.3	18.29	22.2	18.30	18.26	0.1	20,162	0.00%
2021/11/16	1.6	18.20	59.6	18.22	18.20	-58	20,258	-0.29%
2021/11/15	1.1	18.18	59.1	18.20	18.16	-57.9	20,710	-0.28%
2021/11/12	5	17.98	146	18.07	18.00	-141	20,758	-0.68%	大賣/鉅額交易
2021/11/11	11.8	17.84	48	17.84	17.83	-36.2	20,945	-0.17%
2021/11/10	0.1	17.92	144	17.91	17.98	-143.9	21,660	-0.66%	大賣/鉅額交易
2021/11/09	2.5	18.00	92.6	18.00	17.95	-90.1	22,138	-0.41%
2021/11/08	0.1	17.73	68.3	17.70	17.76	-68.2	21,613	-0.32%
2021/11/05	2	17.62	100.4	17.60	17.65	-98.4	21,842	-0.45%
2021/11/04	0.5	17.45	23	17.47	17.39	-22.5	21,743	-0.10%
2021/11/03	4	17.41	12	17.41	17.39	-8	21,786	-0.04%
2021/11/02	7.3	17.41	16	17.47	17.38	-8.7	21,882	-0.04%
2021/11/01	9.6	17.34	13	17.34	17.35	-3.4	22,013	-0.02%
2021/10/29	12.2	17.25	7	17.24	17.25	5.2	22,273	0.02%
2021/10/28	14.2	17.32	14.6	17.35	17.36	-0.4	22,322	0.00%
2021/10/27	8.1	17.36	63.8	17.31	17.40	-55.7	22,401	-0.25%
2021/10/26	21	17.26	15.1	17.28	17.29	5.9	22,185	0.03%
2021/10/25	20.2	16.99	25.3	17.02	17.11	-5.1	21,938	-0.02%
2021/10/22	4.1	17.03	0	0.00	17.09	4.1	22,165	0.02%
2021/10/21	6.4	17.12	24	17.15	17.02	-17.7	22,176	-0.08%
2021/10/20	7.8	17.12	21	17.14	17.10	-13.2	22,079	-0.06%
2021/10/19	4.1	17.08	9	17.10	17.10	-4.9	22,052	-0.02%
2021/10/18	14.1	17.00	4	17.03	16.87	10.1	22,080	0.05%
2021/10/15	0.6	16.91	27	16.89	17.00	-26.4	22,038	-0.12%
2021/10/14	11	16.53	0	0.00	16.56	11	21,948	0.05%
2021/10/13	35.8	16.55	35	16.62	16.53	0.8	21,982	0.00%
2021/10/12	30.6	16.72	1	16.69	16.72	29.6	21,838	0.14%
2021/10/08	12.5	17.01	13.5	17.04	16.97	-1	21,957	0.00%
2021/10/07	3	17.03	16	16.95	17.04	-13	22,440	-0.06%
2021/10/06	70.8	16.61	0.2	16.65	16.64	70.6	22,760	0.31%
2021/10/05	103.8	16.49	14	16.42	16.64	89.8	22,988	0.39%	大買/
2021/10/04	44.7	16.73	3	16.90	16.67	41.7	22,554	0.18%
2021/10/01	136.5	16.85	2.1	16.81	16.81	134.4	22,393	0.60%	大買/鉅額交易
2021/09/30	39.4	17.04	0	0.00	17.13	39.4	21,602	0.18%
2021/09/29	83.4	17.13	7	17.13	17.15	76.4	21,437	0.36%
2021/09/28	36.9	17.46	0	0.00	17.49	36.9	21,207	0.17%
2021/09/27	7.7	17.57	11.1	17.61	17.60	-3.4	21,287	-0.02%
2021/09/24	21.1	17.54	9.5	17.54	17.55	11.6	21,310	0.05%
2021/09/23	17.4	17.43	2	17.44	17.44	15.4	21,757	0.07%
2021/09/22	62.7	17.25	18	17.27	17.32	44.7	22,061	0.20%
2021/09/17	14.6	17.53	17.1	17.61	17.64	-2.5	21,532	-0.01%
2021/09/16	26.7	17.49	1.1	17.61	17.52	25.6	21,742	0.12%
2021/09/15	11.3	17.56	3	17.65	17.59	8.3	21,670	0.04%
2021/09/14	2.1	17.65	26	17.70	17.70	-23.9	21,868	-0.11%
2021/09/13	13.2	17.61	0	0.00	17.63	13.2	22,074	0.06%
2021/09/10	4	17.71	1.3	17.71	17.73	2.7	22,458	0.01%
2021/09/09	10.1	17.50	10	17.50	17.54	0.1	22,477	0.00%
2021/09/08	18.2	17.54	2	17.53	17.53	16.2	22,527	0.07%
2021/09/07	30.1	17.79	7.2	17.73	17.75	23	22,347	0.10%
2021/09/06	11	17.91	42.6	17.99	17.89	-31.6	22,432	-0.14%
2021/09/03	0.1	17.87	23.2	17.86	17.91	-23.1	22,256	-0.10%
2021/09/02	15.1	17.71	17	17.87	17.67	-2	22,145	-0.01%
2021/09/01	0	0.00	54	17.72	17.76	-54	21,852	-0.25%
2021/08/31	10.2	17.33	25.2	17.45	17.55	-15	21,609	-0.07%
2021/08/30	6	17.42	11	17.42	17.47	-5	21,793	-0.02%
2021/08/27	1.1	17.30	8	17.33	17.32	-6.9	21,880	-0.03%
2021/08/26	41.1	17.21	4	17.26	17.22	37.1	22,094	0.17%
2021/08/25	23	17.18	5	17.18	17.20	18	22,174	0.08%
2021/08/24	36.1	17.06	4.1	17.11	17.06	32	22,432	0.14%
2021/08/23	24.8	16.96	6.2	16.97	17.03	18.6	23,019	0.08%
2021/08/20	50.2	16.58	22	16.61	16.57	28.2	23,224	0.12%
2021/08/19	173.4	16.73	10	16.71	16.63	163.4	23,161	0.71%	大買/鉅額交易
2021/08/18	63.5	16.80	40	16.86	17.02	23.5	22,591	0.10%
2021/08/17	113	17.00	5	17.01	16.95	108	22,622	0.48%	大買/鉅額交易
2021/08/16	123.9	17.62	7	17.57	17.58	116.9	22,120	0.53%	大買/鉅額交易
2021/08/13	121.8	17.80	9	17.80	17.77	112.8	21,684	0.52%	大買/鉅額交易
2021/08/12	7.1	18.00	21	17.99	17.97	-13.9	21,271	-0.07%
2021/08/11	32.3	17.99	9.1	17.98	17.97	23.2	21,493	0.11%
2021/08/10	68	18.13	0	0.00	18.08	68	21,854	0.31%
2021/08/09	22.5	18.19	50	18.20	18.19	-27.5	22,606	-0.12%
2021/08/06	6.5	18.33	25	18.30	18.32	-18.5	23,340	-0.08%
2021/08/05	24.5	18.30	131.8	18.37	18.42	-107.3	24,703	-0.43%	大賣/鉅額交易
2021/08/04	8	18.21	40.5	18.23	18.26	-32.5	26,878	-0.12%
2021/08/03	1	18.06	12	18.09	18.11	-11	27,787	-0.04%
2021/08/02	0.2	17.93	4.7	17.97	18.03	-4.5	28,229	-0.02%
2021/07/30	14.1	17.85	6	17.86	17.83	8.1	28,625	0.03%
2021/07/29	4.3	17.81	3	17.85	17.92	1.3	29,056	0.00%
2021/07/28	31.8	17.56	0	0.00	17.63	31.8	29,856	0.11%
2021/07/27	1	17.93	24.2	17.96	17.92	-23.1	30,755	-0.08%
2021/07/26	12.3	17.85	5	17.97	17.84	7.3	31,732	0.02%
2021/07/23	10.4	17.96	22	18.00	17.93	-11.6	32,699	-0.04%
2021/07/22	0.4	18.01	31.6	18.02	17.98	-31.2	32,941	-0.09%
2021/07/21	10.3	17.81	5.1	17.80	17.78	5.2	33,388	0.02%
2021/07/20	29.2	17.88	51.2	17.84	17.84	-21.9	34,570	-0.06%
2021/07/19	27.9	17.97	8.1	17.99	17.99	19.9	35,369	0.06%
2021/07/16	12.4	18.12	5.3	18.18	18.21	7.1	35,712	0.02%
2021/07/15	3	18.32	48.7	18.34	18.35	-45.7	35,881	-0.13%
2021/07/14	14.3	18.21	16.6	18.23	18.21	-2.3	35,831	-0.01%
2021/07/13	9.2	18.20	41.4	18.19	18.15	-32.2	35,605	-0.09%
2021/07/12	44	17.99	82.1	18.01	18.02	-38.1	35,526	-0.11%
2021/07/09	25.9	17.76	17.5	17.77	17.79	8.4	35,343	0.02%
2021/07/08	19	17.96	77	17.99	17.97	-58	36,069	-0.16%
2021/07/07	2.3	17.92	23.7	17.94	17.93	-21.4	36,338	-0.06%
2021/07/06	15.1	17.96	37.4	18.00	17.92	-22.3	36,675	-0.06%
2021/07/05	24.5	17.85	71	17.97	17.98	-46.4	37,057	-0.13%
2021/07/02	5.4	17.67	14.2	17.71	17.70	-8.8	37,477	-0.02%
2021/07/01	18.7	17.69	30	17.71	17.66	-11.3	37,841	-0.03%
2021/06/30	5.4	17.83	48.2	17.83	17.79	-42.8	38,713	-0.11%
2021/06/29	10	17.74	34.3	17.73	17.70	-24.3	38,556	-0.06%
2021/06/28	17.4	17.54	60.3	17.53	17.60	-42.9	38,680	-0.11%
2021/06/25	28.1	17.69	12.1	17.74	17.61	16.1	39,399	0.04%
2021/06/24	9.3	17.61	35	17.66	17.60	-25.7	39,913	-0.06%
2021/06/23	12.2	17.50	39.1	17.51	17.61	-26.9	40,412	-0.07%
2021/06/22	26.2	17.29	3	17.40	17.24	23.2	40,591	0.06%
2021/06/21	68.2	17.43	46.1	17.48	17.35	22.1	40,800	0.05%
2021/06/18	15.5	17.81	25	17.81	17.73	-9.5	40,703	-0.02%
2021/06/17	22.3	17.69	38	17.64	17.79	-15.7	40,946	-0.04%
2021/06/16	5.6	17.78	10.7	17.78	17.74	-5.1	41,523	-0.01%
2021/06/15	9	17.78	39	17.80	17.82	-30	42,004	-0.07%
2021/06/11	15.3	17.67	31.2	17.71	17.65	-15.9	42,195	-0.04%
2021/06/10	6	17.51	71	17.56	17.63	-65	42,239	-0.15%
2021/06/09	14.7	17.32	8	17.30	17.34	6.7	42,127	0.02%
2021/06/08	29.5	17.46	13.1	17.43	17.41	16.4	42,417	0.04%
2021/06/07	79.2	17.37	74.6	17.41	17.46	4.6	42,875	0.01%
2021/06/04	17.4	17.40	3	17.42	17.45	14.4	43,029	0.03%
2021/06/03	13	17.54	31	17.56	17.55	-18	44,013	-0.04%
2021/06/02	32.1	17.50	12	17.50	17.45	20.1	44,728	0.04%
2021/06/01	12.3	17.65	20	17.71	17.62	-7.8	45,561	-0.02%
2021/05/31	40.4	17.60	56.1	17.53	17.62	-15.8	46,682	-0.03%
2021/05/28	73.3	17.30	33.2	17.31	17.34	40.2	46,531	0.09%
2021/05/27	12.3	17.05	9	17.09	17.13	3.3	47,240	0.01%
2021/05/26	4.8	17.23	124	17.22	17.21	-119.2	49,168	-0.24%	大賣/鉅額交易
2021/05/25	128.6	17.26	37	17.22	17.28	91.6	49,583	0.18%	大買/
2021/05/24	20	16.81	6	16.85	16.92	14	50,173	0.03%
2021/05/21	18.3	16.86	32	16.79	16.85	-13.7	50,800	-0.03%
2021/05/20	58.9	16.59	20	16.56	16.55	38.9	51,218	0.08%
2021/05/19	56.1	16.77	43	16.75	16.73	13.1	51,988	0.03%
2021/05/18	47.4	16.62	65	16.64	16.90	-17.6	52,441	-0.03%
2021/05/17	92.1	16.02	45	16.10	16.11	47.1	53,067	0.09%
2021/05/14	87.6	16.47	56	16.51	16.38	31.6	52,867	0.06%
2021/05/13	128.1	16.25	33.1	16.20	16.22	95	52,768	0.18%	大買/
2021/05/12	313.8	16.47	111.1	16.41	16.47	202.7	52,031	0.39%	大買/大賣/鉅額交易
2021/05/11	127.7	17.23	64	17.31	17.22	63.7	50,898	0.13%	大買/
2021/05/10	47.8	17.74	14.2	17.73	17.70	33.6	50,899	0.07%
2021/05/07	22	17.96	52	17.97	18.04	-30	52,265	-0.06%
2021/05/06	20.9	17.58	18.1	17.59	17.65	2.8	53,493	0.01%
2021/05/05	59.4	17.63	9.1	17.61	17.48	50.3	54,278	0.09%
2021/05/04	103.5	17.68	51.5	17.67	17.76	52	56,203	0.09%	大買/
2021/05/03	72.2	18.07	8.5	18.03	18.00	63.7	59,360	0.11%
2021/04/29	8.6	18.57	60.3	18.62	18.60	-51.7	61,756	-0.08%
2021/04/28	13.4	18.32	18.1	18.36	18.35	-4.7	62,654	-0.01%
2021/04/27	23.6	18.42	49.8	18.42	18.37	-26.3	64,005	-0.04%
2021/04/26	60.7	18.34	158.7	18.29	18.34	-98	64,712	-0.15%	大賣/
2021/04/23	46.4	17.93	125.2	17.96	18.04	-78.8	64,353	-0.12%	大賣/
2021/04/22	32.2	17.84	46	17.84	17.76	-13.8	64,900	-0.02%
2021/04/21	48.7	17.85	10.5	17.88	17.83	38.2	65,398	0.06%
2021/04/20	13.1	17.91	31	17.93	17.96	-17.9	65,929	-0.03%
2021/04/19	32	17.91	30.2	17.91	17.89	1.8	67,508	0.00%
2021/04/16	21	17.95	29.5	17.95	17.96	-8.5	68,449	-0.01%
2021/04/15	7	17.78	38.2	17.80	17.90	-31.2	68,634	-0.05%
2021/04/14	160.1	17.71	142.1	17.61	17.78	18	68,739	0.03%	大買/大賣/
2021/04/13	20.3	17.83	121	17.84	17.76	-100.7	68,907	-0.15%	大賣/
2021/04/12	59.8	17.92	77.4	17.89	17.84	-17.6	69,033	-0.03%
2021/04/09	125.4	18.09	135.1	18.06	18.01	-9.7	69,125	-0.01%	大買/大賣/
2021/04/08	10	18.05	143.1	18.07	18.15	-133.1	68,801	-0.19%	大賣/鉅額交易
2021/04/07	15.7	17.94	72.2	17.95	17.99	-56.5	67,971	-0.08%
2021/04/06	9.3	17.97	63.8	17.98	17.96	-54.5	67,655	-0.08%
2021/04/01	18.5	17.76	23.9	17.75	17.71	-5.4	66,875	-0.01%
2021/03/31	34.5	17.75	52.3	17.79	17.70	-17.8	66,834	-0.03%
2021/03/30	17.5	17.78	80	17.81	17.87	-62.5	66,445	-0.09%
2021/03/29	26.7	17.74	74	17.76	17.70	-47.3	65,761	-0.07%
2021/03/26	24.5	17.52	78.1	17.54	17.56	-53.6	65,339	-0.08%
2021/03/25	24	17.23	16	17.29	17.35	8	65,050	0.01%
2021/03/24	48.9	17.29	50.5	17.27	17.27	-1.6	64,893	0.00%
2021/03/23	9.5	17.45	27.5	17.46	17.41	-18	64,779	-0.03%
2021/03/22	7.6	17.27	23.3	17.35	17.40	-15.7	64,984	-0.02%
2021/03/19	48.3	17.35	26	17.37	17.33	22.3	66,058	0.03%
2021/03/18	12.7	17.61	48.1	17.64	17.57	-35.4	67,552	-0.05%
2021/03/17	40.3	17.50	38	17.52	17.44	2.3	70,413	0.00%
2021/03/16	8.3	17.43	34.2	17.45	17.46	-25.9	72,674	-0.04%
2021/03/15	21.1	17.36	333	17.37	17.37	-311.9	73,466	-0.42%	大賣/鉅額交易
2021/03/12	210.1	17.39	27.2	17.39	17.39	182.8	74,352	0.25%	大買/鉅額交易
2021/03/11	74.2	17.25	96	17.14	17.32	-21.8	75,143	-0.03%
2021/03/10	67.3	16.99	32	17.01	16.94	35.3	75,751	0.05%
2021/03/09	184.1	16.85	48	16.89	16.93	136.1	76,478	0.18%	大買/鉅額交易
2021/03/08	105.7	17.07	19	17.26	17.00	86.7	76,493	0.11%	大買/
2021/03/05	220.9	16.99	29	17.00	17.09	191.9	76,700	0.25%	大買/鉅額交易
2021/03/04	177.1	17.24	6	17.29	17.20	171.1	76,767	0.22%	大買/鉅額交易
2021/03/03	34.1	17.41	15	17.44	17.58	19.1	76,449	0.02%
2021/03/02	105.4	17.58	40	17.66	17.35	65.4	77,252	0.08%	大買/
2021/02/26	312.5	17.58	73	17.63	17.54	239.5	77,405	0.31%	大買/鉅額交易
2021/02/25	17.2	17.89	22	17.98	17.95	-4.8	76,157	-0.01%
2021/02/24	109.2	17.85	53	17.89	17.79	56.2	76,938	0.07%	大買/
2021/02/23	88.1	17.90	100	17.92	18.00	-11.9	77,011	-0.02%
2021/02/22	68	18.12	33.3	18.17	18.08	34.7	77,427	0.04%
2021/02/19	95.3	17.99	47.4	18.02	18.04	47.9	78,003	0.06%
2021/02/18	67	18.13	53.3	18.11	18.17	13.7	78,249	0.02%
2021/02/17	71.3	18.16	160.3	18.14	18.13	-89	78,754	-0.11%	大賣/
2021/02/05	71.5	17.67	105.1	17.67	17.61	-33.6	78,509	-0.04%	大賣/
2021/02/04	117.8	17.46	23	17.49	17.46	94.8	78,852	0.12%	大買/
2021/02/03	82.3	17.64	30.1	17.70	17.62	52.2	79,568	0.07%
2021/02/02	93.4	17.55	61	17.54	17.55	32.4	80,301	0.04%
2021/02/01	103.6	16.91	177	16.79	17.13	-73.4	80,067	-0.09%	大買/大賣/
2021/01/29	208.3	17.03	106	17.20	16.83	102.3	80,013	0.13%	大買/大賣/鉅額交易
2021/01/28	228.7	17.22	186.3	17.31	17.16	42.4	78,716	0.05%	大買/大賣/
2021/01/27	137.8	17.60	45	17.58	17.61	92.8	77,716	0.12%	大買/
2021/01/26	292.8	17.69	138.1	17.63	17.51	154.7	77,631	0.20%	大買/大賣/鉅額交易
2021/01/25	732.9	17.93	164.5	17.95	17.90	568.5	74,619	0.76%	大買/大賣/鉅額交易
2021/01/22	463.4	18.29	203	18.48	18.50	260.3	68,426	0.38%	大買/大賣/鉅額交易
2021/01/21	197.1	17.81	86.3	17.90	18.00	110.8	63,601	0.17%	大買/鉅額交易
2021/01/20	264.3	17.49	237	17.45	17.39	27.3	61,628	0.04%	大買/大賣/
2021/01/19	204.7	17.21	216.6	17.23	17.38	-11.9	60,022	-0.02%	大買/大賣/
2021/01/18	180.3	16.84	80.1	16.83	16.93	100.2	59,041	0.17%	大買/
2021/01/15	255.6	17.18	56.8	17.18	17.01	198.8	58,861	0.34%	大買/鉅額交易
2021/01/14	151.1	17.00	86.5	16.97	17.01	64.6	57,342	0.11%	大買/
2021/01/13	91.6	16.81	67.1	16.74	16.91	24.5	56,934	0.04%
2021/01/12	354.5	16.67	18	16.67	16.55	336.5	56,808	0.59%	大買/鉅額交易
2021/01/11	100.7	16.84	31.1	16.74	17.23	69.6	53,809	0.13%
2021/01/08	161.8	16.29	18	16.33	16.43	143.8	52,386	0.27%	大買/鉅額交易
2021/01/07	66.1	16.05	6	16.03	16.12	60.1	52,688	0.11%
2021/01/06	127.1	15.96	250	16.05	15.85	-122.9	53,630	-0.23%	大買/大賣/鉅額交易
2021/01/05	48.8	15.68	41.9	15.65	15.77	6.9	52,877	0.01%
2021/01/04	83.4	15.49	38	15.54	15.61	45.4	53,579	0.08%
2020/12/31	47.2	15.23	75	15.23	15.25	-27.8	54,191	-0.05%
2020/12/30	40.2	15.10	85.4	15.13	15.17	-45.2	56,374	-0.08%
2020/12/29	35.7	15.09	5	15.12	15.08	30.6	59,253	0.05%
2020/12/28	87	15.08	3	15.08	15.12	84	62,505	0.13%
2020/12/25	67.1	14.97	12.4	14.94	14.97	54.7	66,196	0.08%
2020/12/24	27.1	14.90	0	0.00	14.88	27.1	70,374	0.04%
2020/12/23	9.9	14.80	3.6	14.81	14.85	6.4	76,469	0.01%
2020/12/22	41.2	14.85	21	14.83	14.76	20.2	83,657	0.02%
2020/12/21	38	14.82	5	14.82	14.90	33	90,538	0.04%
2020/12/18	50.3	14.87	2	14.91	14.84	48.3	100,035	0.05%
2020/12/17	28.1	14.86	6	14.85	14.87	22.1	112,824	0.02%
2020/12/16	73	14.85	7	14.84	14.85	66	130,406	0.05%
2020/12/15	167.1	14.75	7	14.78	14.67	160.1	153,437	0.10%	大買/鉅額交易
2020/12/14	295.1	14.85	3.6	14.84	14.83	291.6	173,134	0.17%	大買/鉅額交易
2020/12/11	386.9	15.05	4	15.04	15.02	382.9	191,121	0.20%	大買/鉅額交易
2020/12/10	448.4	15.33	9	15.41	15.30	439.4	167,046	0.26%	大買/鉅額交易