國泰台灣5G+ (00881)-永豐金-三重券商分點個股進出

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
25.18
漲跌
▼0.03
漲幅
-0.12%
成交量
25,621張
產業
上市
958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-三重券商分點個股進出

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-三重券商分點個股進出
永豐金-三重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
2024/06/24	13.5	25.31	6	25.24	25.21	7.5	12,962	0.06%
2024/06/21	15	25.83	5	25.91	25.83	10	12,707	0.08%
2024/06/20	1	25.78	0	0.00	26.03	1	12,435	0.01%
2024/06/19	47	25.43	11	25.41	25.62	36	12,385	0.29%
2024/06/17	30	24.39	0	0.00	24.45	30	12,486	0.24%
2024/06/14	15	24.27	2.1	24.34	24.43	13	12,605	0.10%
2024/06/13	12	24.05	1.1	24.10	24.20	10.9	12,741	0.09%
2024/06/12	2	23.55	1.1	23.47	23.70	0.9	12,754	0.01%
2024/06/07	6	23.20	0	0.00	23.16	6	12,795	0.05%
2024/06/06	0	0.00	4.1	23.36	23.35	-4.1	12,911	-0.03%
2024/06/05	11	22.63	0	0.00	22.72	11	12,870	0.09%
2024/06/04	36.5	22.64	21.7	22.70	22.56	14.8	13,284	0.11%
2024/06/03	51.7	22.94	1	22.96	22.99	50.7	13,402	0.38%
2024/05/31	2.2	22.76	0	0.00	22.55	2.2	13,573	0.02%
2024/05/30	4.1	22.93	0	0.00	22.87	4.1	13,684	0.03%
2024/05/29	3.6	23.33	0	0.00	23.32	3.6	13,923	0.03%
2024/05/28	1	23.45	0	23.50	23.54	1	14,023	0.01%
2024/05/27	0.1	23.45	3	23.43	23.45	-2.9	14,144	-0.02%
2024/05/24	2	22.80	2	22.78	22.84	0	14,119	0.00%
2024/05/23	0	0.00	4	22.68	22.86	-4	14,327	-0.03%
2024/05/22	0	0.00	2	22.48	22.60	-2	14,650	-0.01%
2024/05/20	0	22.15	1	22.32	22.20	-1	14,845	-0.01%
2024/05/17	1	22.25	0	22.26	22.25	1	14,957	0.01%
2024/05/15	1	22.13	1	22.30	22.15	0	14,911	0.00%
2024/05/13	0	0.00	1.1	21.80	21.78	-1.1	15,525	-0.01%
2024/05/10	0.1	21.58	3	21.59	21.66	-3	15,486	-0.02%
2024/05/09	0	0.00	0.5	21.75	21.70	-0.5	15,517	0.00%
2024/05/08	1	21.64	1	21.59	21.65	0	15,381	0.00%
2024/05/07	0	0.00	2	21.47	21.47	-2	15,441	-0.01%
2024/05/06	0	0.00	0.6	21.36	21.36	-0.6	15,568	0.00%
2024/05/03	0	0.00	1	21.17	20.94	-1	15,471	-0.01%
2024/05/02	2	20.76	0	0.00	20.82	2	15,747	0.01%
2024/04/30	0	0.00	1.5	21.13	21.01	-1.5	15,729	-0.01%
2024/04/29	0	0.00	8.7	21.12	21.04	-8.7	15,798	-0.05%
2024/04/26	0	0.00	0	20.78	20.72	0	15,804	0.00%
2024/04/23	3	19.96	0	0.00	19.95	3	16,085	0.02%
2024/04/22	3	19.82	0.4	19.78	19.71	2.6	16,494	0.02%
2024/04/19	10.1	20.11	7	20.09	20.01	3.1	16,563	0.02%
2024/04/17	3.3	20.87	4	20.82	20.86	-0.7	16,369	0.00%
2024/04/16	3.1	20.65	7	20.60	20.65	-3.9	16,335	-0.02%
2024/04/15	0.2	21.42	2	21.29	21.29	-1.9	16,121	-0.01%
2024/04/12	0	0.00	1	21.77	21.79	-1	16,083	-0.01%
2024/04/11	0.4	21.88	0	0.00	21.79	0.4	16,090	0.00%
2024/04/10	1	21.96	0	0.00	21.94	1	16,169	0.01%
2024/04/08	3	21.69	0	21.70	21.68	3	16,286	0.02%
2024/04/03	0.1	21.55	0	0.00	21.66	0.1	16,371	0.00%
2024/04/02	0	0.00	7	21.61	21.71	-7	16,391	-0.04%
2024/04/01	2	21.50	0	0.00	21.33	2	16,531	0.01%
2024/03/28	0	0.00	1	21.12	21.45	-1	16,652	-0.01%
2024/03/27	0	0.00	2	21.26	21.25	-2	16,598	-0.01%
2024/03/26	0	0.00	1	21.19	21.06	-1	16,488	-0.01%
2024/03/25	1	21.19	0	0.00	21.24	1	16,705	0.01%
2024/03/22	0	21.30	3	21.33	21.34	-3	16,687	-0.02%
2024/03/21	0	0.00	9.3	21.15	21.20	-9.3	16,547	-0.06%
2024/03/20	0	0.00	2	20.83	20.68	-2	16,371	-0.01%
2024/03/19	0	0.00	6	20.79	20.83	-6	16,663	-0.04%
2024/03/18	0	0.00	16	20.62	20.79	-16	16,596	-0.10%
2024/03/15	0	0.00	24	20.54	20.42	-24	16,421	-0.15%
2024/03/14	0	0.00	17	20.40	20.43	-17	16,176	-0.11%
2024/03/11	1.4	20.40	0.4	20.32	20.36	1	15,764	0.01%
2024/03/08	1	20.39	18	20.56	20.42	-17	15,625	-0.11%
2024/03/07	0	0.00	8.5	20.32	20.30	-8.5	15,092	-0.06%
2024/03/06	1	19.62	20	19.91	19.99	-19	14,767	-0.13%
2024/03/05	5	19.74	35	19.75	19.78	-30	14,537	-0.21%
2024/03/04	30	19.59	13.2	19.53	19.59	16.8	14,383	0.12%
2024/02/27	0.2	19.12	1	19.03	19.16	-0.8	13,803	-0.01%
2024/02/26	0.2	19.20	22	19.18	19.26	-21.8	13,672	-0.16%
2024/02/23	0	0.00	19.1	19.13	19.15	-19.1	13,501	-0.14%
2024/02/22	0	0.00	10.1	18.96	18.97	-10.1	13,346	-0.08%
2024/02/21	2.3	18.71	2	18.75	18.71	0.3	13,128	0.00%
2024/02/20	1	18.75	5.1	18.82	18.83	-4.1	13,257	-0.03%
2024/02/19	0	18.64	2	18.63	18.65	-2	13,171	-0.02%
2024/02/16	1.1	18.76	0	0.00	18.70	1.1	13,254	0.01%
2024/02/15	0	0.00	5.1	18.83	18.81	-5.1	13,225	-0.04%
2024/02/05	10	18.03	6.1	18.06	18.11	3.9	12,711	0.03%
2024/02/02	0	0.00	0.5	17.98	18.00	-0.5	12,531	0.00%
2024/02/01	4	17.78	3	17.85	17.86	1	12,557	0.01%
2024/01/31	12.2	17.94	0	0.00	17.92	12.2	12,578	0.10%
2024/01/30	0	0.00	2	18.10	18.15	-2	12,548	-0.02%
2024/01/26	1	17.92	0	0.00	17.94	1	12,251	0.01%
2024/01/25	5	17.99	31	17.97	18.02	-26	12,232	-0.21%
2024/01/24	0	0.00	1.4	17.85	17.85	-1.4	11,931	-0.01%
2024/01/23	0	0.00	10	17.86	17.86	-10	11,933	-0.08%
2024/01/22	0	0.00	0.5	17.85	17.82	-0.5	11,849	0.00%
2024/01/19	1	17.38	30	17.41	17.57	-29	11,772	-0.25%
2024/01/18	0	0.00	2	17.01	17.01	-2	11,561	-0.02%
2024/01/17	6	17.06	0	0.00	16.97	6	11,465	0.05%
2024/01/16	27.1	17.94	0	0.00	17.94	27.1	11,181	0.24%
2024/01/15	15	18.12	24	18.14	18.10	-9	10,772	-0.08%
2024/01/12	2	17.97	0	0.00	18.01	2	10,652	0.02%
2024/01/11	1	17.92	0	0.00	18.00	1	10,600	0.01%
2024/01/10	1	17.90	0	0.00	17.90	1	10,527	0.01%
2024/01/09	4	17.97	4	17.99	17.96	0	10,434	0.00%
2024/01/08	0	0.00	0.1	18.05	17.95	-0.1	10,398	0.00%
2024/01/05	3	17.94	1	17.96	17.91	2	10,305	0.02%
2024/01/04	10	18.03	0	0.00	17.97	10	10,228	0.10%
2024/01/03	2.5	18.00	3	17.98	17.98	-0.5	10,211	0.00%
2024/01/02	1.2	18.31	1	18.29	18.29	0.2	9,927	0.00%
2023/12/29	0	0.00	12	18.50	18.52	-12	9,874	-0.12%
2023/12/28	0	0.00	2.5	18.54	18.46	-2.5	9,752	-0.03%
2023/12/27	0	0.00	12	18.45	18.49	-12	9,703	-0.12%
2023/12/26	3	18.23	6	18.25	18.26	-3	9,420	-0.03%
2023/12/25	1	18.15	1	18.15	18.14	0	9,260	0.00%
2023/12/22	0	0.00	10	18.01	18.04	-10	8,975	-0.11%
2023/12/21	5	17.88	0	0.00	17.95	5	8,802	0.06%
2023/12/20	0	0.00	10	18.05	18.05	-10	8,759	-0.11%
2023/12/19	15	17.93	0	0.00	17.98	15	8,430	0.18%
2023/12/18	1	17.96	21	17.97	18.03	-20	8,501	-0.24%
2023/12/15	0	0.00	3	18.08	18.03	-3	8,414	-0.04%
2023/12/14	10	18.02	16	17.99	18.01	-6	8,222	-0.07%
2023/12/13	10	17.74	2	17.75	17.78	8	7,749	0.10%
2023/12/12	0	0.00	1.2	17.73	17.65	-1.2	7,757	-0.02%
2023/12/11	0	0.00	5.5	17.62	17.62	-5.5	7,795	-0.07%
2023/12/08	0	0.00	4	17.68	17.58	-4	7,802	-0.05%
2023/12/07	5	17.50	0	0.00	17.49	5	7,781	0.06%
2023/12/05	1.2	17.48	2	17.51	17.50	-0.8	7,818	-0.01%
2023/12/04	0	0.00	1	17.66	17.63	-1	7,763	-0.01%
2023/12/01	0.1	17.62	2	17.69	17.69	-2	7,818	-0.02%
2023/11/28	0	0.00	5	17.63	17.61	-5	7,726	-0.06%
2023/11/27	0	0.00	3	17.62	17.46	-3	7,657	-0.04%
2023/11/22	0	0.00	2	17.67	17.67	-2	7,594	-0.03%
2023/11/21	3	17.75	13.3	17.77	17.79	-10.3	7,633	-0.13%
2023/11/17	0	0.00	3	17.56	17.53	-3	7,461	-0.04%
2023/11/16	0	0.00	7	17.48	17.44	-7	7,268	-0.10%
2023/11/15	5	17.54	5	17.59	17.46	0	7,226	0.00%
2023/11/14	0	0.00	10	17.34	17.33	-10	7,237	-0.14%
2023/11/13	3	17.29	12	17.34	17.28	-9	7,225	-0.12%
2023/11/10	2	17.06	4.1	17.10	17.07	-2.1	7,180	-0.03%
2023/11/09	0	0.00	8	17.15	17.18	-8	7,271	-0.11%
2023/11/08	0	0.00	7	17.12	17.13	-7	7,323	-0.10%
2023/11/06	0	0.00	6.5	17.02	16.98	-6.5	7,417	-0.09%
2023/11/02	1	16.60	2	16.66	16.71	-1	7,439	-0.01%
2023/11/01	1	16.25	1	16.33	16.28	0	7,484	0.00%
2023/10/31	0.1	16.29	0	0.00	16.22	0.1	7,611	0.00%
2023/10/26	2.4	16.40	0	0.00	16.36	2.4	8,241	0.03%
2023/10/24	3.2	16.56	0	0.00	16.67	3.2	8,648	0.04%
2023/10/23	2.7	16.67	1	16.64	16.63	1.7	8,708	0.02%
2023/10/20	3.2	16.74	0	0.00	16.86	3.2	9,136	0.04%
2023/10/19	0	0.00	2	16.87	16.85	-2	9,178	-0.02%
2023/10/18	10.5	16.91	0	0.00	16.82	10.5	9,258	0.11%
2023/10/17	3	17.20	0.1	17.28	17.10	3	9,237	0.03%
2023/10/13	0	0.00	2	17.29	17.27	-2	9,745	-0.02%
2023/10/12	0	0.00	6	17.27	17.28	-6	9,979	-0.06%
2023/10/11	0	0.00	11	17.22	17.21	-11	10,485	-0.10%
2023/10/06	0	0.00	1	17.12	17.09	-1	11,075	-0.01%
2023/10/05	0	0.00	0.8	16.96	17.03	-0.8	11,359	-0.01%
2023/10/04	2.5	16.72	5	16.76	16.83	-2.5	11,467	-0.02%
2023/10/03	0	0.00	2	17.01	16.95	-2	11,522	-0.02%
2023/10/02	0	0.00	2.6	17.04	17.05	-2.6	11,625	-0.02%
2023/09/28	0	0.00	4	16.70	16.71	-4	11,666	-0.03%
2023/09/26	1	16.60	0	0.00	16.58	1	12,185	0.01%
2023/09/22	2	16.50	0	0.00	16.65	2	12,465	0.02%
2023/09/21	15.2	16.62	34	16.61	16.61	-18.8	12,518	-0.15%
2023/09/20	2.3	16.88	0	0.00	16.85	2.3	12,469	0.02%
2023/09/19	0	0.00	1	17.03	16.98	-1	12,578	-0.01%
2023/09/18	0.1	17.13	0	0.00	17.06	0.1	12,658	0.00%
2023/09/15	0.2	17.27	10.2	17.26	17.28	-10	12,841	-0.08%
2023/09/14	0	0.00	5.4	17.11	17.14	-5.4	12,844	-0.04%
2023/09/13	0.1	16.86	0	0.00	16.86	0.1	13,021	0.00%
2023/09/11	1.3	16.73	0.3	16.73	16.70	1	13,595	0.01%
2023/09/08	0.5	16.94	0	0.00	16.90	0.5	13,902	0.00%
2023/09/07	3.1	17.09	0	0.00	17.04	3.1	14,633	0.02%
2023/09/01	0	0.00	1	17.10	17.01	-1	15,303	-0.01%
2023/08/30	0	0.00	3	17.12	17.09	-3	15,533	-0.02%
2023/08/28	0	0.00	5	16.93	16.92	-5	15,857	-0.03%
2023/08/25	1.7	16.94	0	0.00	16.88	1.7	15,972	0.01%
2023/08/24	0.1	17.37	5.5	17.35	17.33	-5.4	16,169	-0.03%
2023/08/22	2	16.98	2.5	16.93	16.87	-0.5	16,954	0.00%
2023/08/21	2	16.78	0.3	16.85	16.74	1.8	17,253	0.01%
2023/08/18	0.2	16.80	0.3	16.90	16.79	-0.1	17,212	0.00%
2023/08/17	0	0.00	40	16.98	17.02	-40	17,062	-0.23%
2023/08/15	40	17.25	2.3	17.30	17.25	37.7	17,041	0.22%
2023/08/14	2.1	17.13	6	17.10	17.12	-3.9	17,114	-0.02%
2023/08/11	2	17.33	0	0.00	17.23	2	17,097	0.01%
2023/08/10	4.1	17.22	0	0.00	17.20	4.1	17,044	0.02%
2023/08/09	3.1	17.51	0	0.00	17.55	3.1	16,913	0.02%
2023/08/08	2.1	17.65	0	0.00	17.62	2.1	16,904	0.01%
2023/08/07	5	17.76	3.1	17.69	17.76	1.9	16,812	0.01%
2023/08/04	8	17.39	11	17.48	17.44	-3	16,742	-0.02%
2023/08/02	18	17.57	1	17.75	17.47	17	16,610	0.10%
2023/08/01	5	17.89	0	0.00	17.92	5	16,399	0.03%
2023/07/31	25	17.92	28	18.09	17.84	-3	16,247	-0.02%
2023/07/28	0	0.00	25	18.00	18.06	-25	15,908	-0.16%
2023/07/27	1	18.00	7	17.97	17.92	-6	15,626	-0.04%
2023/07/26	0	0.00	1	17.93	17.91	-1	15,393	-0.01%
2023/07/25	0	0.00	14	18.11	17.98	-14	15,259	-0.09%
2023/07/24	0	0.00	19.1	17.72	17.88	-19.1	14,764	-0.13%
2023/07/21	0.1	17.37	7	17.44	17.65	-6.9	14,599	-0.05%
2023/07/20	0.5	17.71	13	17.68	17.73	-12.5	14,612	-0.09%
2023/07/19	0	0.00	56	17.89	17.68	-56	14,575	-0.38%
2023/07/18	0	0.00	9	18.03	17.90	-9	14,455	-0.06%
2023/07/17	5.5	17.84	43	17.83	17.85	-37.5	14,178	-0.26%
2023/07/14	0	0.00	1	17.75	17.83	-1	13,975	-0.01%
2023/07/13	1	17.75	55.3	17.70	17.59	-54.3	13,456	-0.40%
2023/07/12	0	0.00	10	17.29	17.31	-10	12,792	-0.08%
2023/07/11	0	0.00	3.7	17.06	17.11	-3.7	12,509	-0.03%
2023/07/07	2.6	16.85	3	16.86	16.84	-0.4	12,416	0.00%
2023/07/06	2.3	17.05	0	0.00	16.93	2.3	12,291	0.02%
2023/07/05	0	0.00	3.1	17.22	17.22	-3.1	12,159	-0.03%
2023/07/04	0	0.00	17.5	17.28	17.30	-17.5	12,128	-0.14%
2023/07/03	0	0.00	2	17.04	17.08	-2	11,735	-0.02%
2023/06/30	0.1	16.71	0	0.00	16.82	0.1	11,574	0.00%
2023/06/29	0	0.00	7	16.83	16.76	-7	11,565	-0.06%
2023/06/28	0	0.00	4	16.82	16.73	-4	11,475	-0.03%
2023/06/27	1.1	16.79	0	0.00	16.67	1.1	11,457	0.01%
2023/06/26	1	16.75	1.2	16.81	16.82	-0.2	11,363	0.00%
2023/06/21	0	0.00	4	16.91	16.98	-4	11,469	-0.03%
2023/06/20	0	0.00	87	16.98	16.96	-87	11,398	-0.76%
2023/06/19	0	0.00	2	17.09	17.11	-2	11,412	-0.02%
2023/06/16	0.1	17.05	3	17.08	17.05	-2.9	11,176	-0.03%
2023/06/15	0	0.00	19	17.09	17.11	-19	10,985	-0.17%
2023/06/14	0	0.00	25	16.95	16.97	-25	10,657	-0.23%
2023/06/13	1	16.88	42.3	16.76	16.92	-41.4	10,349	-0.40%
2023/06/12	0	0.00	25	16.49	16.51	-25	9,615	-0.26%
2023/06/09	0	0.00	8	16.35	16.37	-8	9,423	-0.08%
2023/06/08	0	0.00	5	16.35	16.17	-5	9,368	-0.05%
2023/06/07	0	0.00	30	16.30	16.38	-30	9,343	-0.32%
2023/06/06	0.1	16.17	4	16.19	16.15	-4	9,051	-0.04%
2023/06/05	3.3	16.14	5	16.16	16.13	-1.7	9,032	-0.02%
2023/06/02	6	16.17	20	16.19	16.18	-14	9,094	-0.15%
2023/06/01	1.1	16.00	6	16.04	16.01	-4.9	9,022	-0.05%
2023/05/31	0.5	16.07	26.1	16.17	16.13	-25.6	9,047	-0.28%
2023/05/30	1	16.13	36.3	16.17	16.18	-35.3	8,949	-0.39%
2023/05/29	0	0.00	30	16.15	16.12	-30	8,793	-0.34%
2023/05/26	0	0.00	87	15.87	15.91	-87	8,459	-1.03%
2023/05/25	0	0.00	5	15.48	15.50	-5	7,882	-0.06%
2023/05/24	0	0.00	1	15.20	15.25	-1	7,636	-0.01%
2023/05/23	0	0.00	2	15.30	15.27	-2	7,618	-0.03%
2023/05/22	0	0.00	6	15.26	15.24	-6	7,626	-0.08%
2023/05/19	0	0.00	15	15.26	15.28	-15	7,650	-0.20%
2023/05/18	0	0.00	5	15.21	15.20	-5	7,519	-0.07%
2023/05/17	0	0.00	3	15.03	15.05	-3	7,458	-0.04%
2023/05/16	0	0.00	2	14.85	14.89	-2	7,397	-0.03%
2023/05/15	3	14.73	0	0.00	14.74	3	7,419	0.04%
2023/05/11	1	14.83	0	0.00	14.79	1	7,506	0.01%
2023/05/10	1	14.85	0	0.00	14.88	1	7,696	0.01%
2023/05/09	1	14.95	1	15.00	15.01	0	7,685	0.00%
2023/05/08	4	14.99	3	15.03	15.00	1	7,741	0.01%
2023/05/05	1	14.85	1	14.86	14.88	0	7,789	0.00%
2023/05/03	0	0.00	3	14.82	14.83	-3	8,024	-0.04%
2023/05/02	0	0.00	1	14.87	14.85	-1	8,105	-0.01%
2023/04/28	0.5	14.70	0	0.00	14.79	0.5	8,332	0.01%
2023/04/27	10	14.52	2	14.64	14.60	8	8,397	0.10%
2023/04/26	2	14.46	0	0.00	14.52	2	8,493	0.02%
2023/04/25	9.4	14.65	1	14.72	14.57	8.4	8,517	0.10%
2023/04/24	2	14.83	0	0.00	14.86	2	8,363	0.02%
2023/04/20	1	14.95	1	14.97	14.98	0	8,322	0.00%
2023/04/19	2	15.01	0	0.00	15.01	2	8,376	0.02%
2023/04/18	8	15.10	0	0.00	15.09	8	8,312	0.10%
2023/04/17	0	15.15	3	15.12	15.15	-3	8,285	-0.04%
2023/04/14	0	0.00	12	15.21	15.22	-12	8,273	-0.15%
2023/04/13	2	15.16	0	0.00	15.10	2	8,251	0.02%
2023/04/12	1.5	15.23	0	0.00	15.23	1.5	8,137	0.02%
2023/04/11	0	0.00	7	15.28	15.25	-7	8,104	-0.09%
2023/04/07	1	15.23	0.7	15.28	15.24	0.3	8,165	0.00%
2023/04/06	1.1	15.25	0	0.00	15.24	1.1	8,107	0.01%
2023/03/30	0	0.00	3	15.29	15.32	-3	8,008	-0.04%
2023/03/29	1	15.16	0	0.00	15.17	1	7,945	0.01%
2023/03/28	1.1	15.19	0	0.00	15.16	1.1	8,007	0.01%
2023/03/27	0.4	15.36	15	15.37	15.33	-14.6	7,964	-0.18%
2023/03/24	0	0.00	30	15.40	15.47	-30	8,071	-0.37%
2023/03/23	1	15.24	6	15.30	15.34	-5	7,919	-0.06%
2023/03/22	0	0.00	13	15.21	15.24	-13	7,785	-0.17%
2023/03/21	0.1	14.96	2	15.00	15.01	-1.9	7,628	-0.02%
2023/03/20	0	0.00	1	14.90	14.91	-1	7,611	-0.01%
2023/03/17	0	0.00	22	14.91	14.97	-22	7,617	-0.29%
2023/03/16	2	14.73	0	0.00	14.74	2	7,577	0.03%
2023/03/15	0.1	14.89	2.1	14.92	14.77	-2	7,551	-0.03%
2023/03/14	3.4	14.75	0	0.00	14.75	3.4	7,566	0.04%
2023/03/13	0	0.00	2	14.89	14.93	-2	7,571	-0.03%
2023/03/10	13.2	14.91	0	0.00	14.87	13.2	7,480	0.18%
2023/03/09	2	15.15	29	15.16	15.13	-27	7,573	-0.36%
2023/03/08	2	15.15	0	0.00	15.15	2	7,596	0.03%
2023/03/07	0	0.00	4	15.23	15.25	-4	7,514	-0.05%
2023/03/06	0	0.00	7.5	15.10	15.12	-7.5	7,416	-0.10%
2023/03/03	30	15.02	0	0.00	14.92	30	7,237	0.41%
2023/03/02	0.3	14.88	0	0.00	14.90	0.3	7,254	0.00%
2023/03/01	1.2	14.57	5	14.90	14.93	-3.8	7,229	-0.05%
2023/02/24	0.3	14.76	21	14.87	14.70	-20.7	7,110	-0.29%
2023/02/23	2	14.86	1	14.84	14.84	1	7,099	0.01%
2023/02/22	2.2	14.60	20	14.62	14.61	-17.8	7,134	-0.25%
2023/02/21	0	0.00	2	14.80	14.81	-2	7,183	-0.03%
2023/02/20	2	14.73	1	14.78	14.76	1	7,433	0.01%
2023/02/17	2.1	14.73	0	0.00	14.74	2.1	7,692	0.03%
2023/02/15	2.3	14.70	0	0.00	14.71	2.3	8,110	0.03%
2023/02/14	0	0.00	3.5	14.98	14.97	-3.5	8,036	-0.04%
2023/02/13	3	14.86	0	0.00	14.87	3	8,117	0.04%
2023/02/10	0	0.00	1	14.97	14.97	-1	8,122	-0.01%
2023/02/09	0	0.00	30	14.95	14.96	-30	8,128	-0.37%
2023/02/08	0	0.00	5	14.92	14.94	-5	8,122	-0.06%
2023/02/07	0	0.00	3	14.70	14.66	-3	8,011	-0.04%
2023/02/06	0.5	14.75	4	14.76	14.70	-3.5	8,017	-0.04%
2023/02/03	0	0.00	4	14.90	14.88	-4	8,007	-0.05%
2023/02/02	0	0.00	4	14.87	14.88	-4	7,940	-0.05%
2023/01/31	4	14.59	0	0.00	14.53	4	7,746	0.05%
2023/01/30	0	0.00	11	14.61	14.67	-11	7,726	-0.14%
2023/01/17	2	14.43	0	0.00	14.41	2	7,756	0.03%
2023/01/16	3.3	14.44	1	14.44	14.40	2.3	7,755	0.03%
2023/01/13	2	14.41	2.1	14.42	14.34	-0.1	7,786	0.00%
2023/01/12	3	14.30	0	0.00	14.30	3	7,868	0.04%
2023/01/11	0.1	14.34	5	14.34	14.34	-4.9	7,960	-0.06%
2023/01/09	1	14.09	5	14.13	14.23	-4	8,198	-0.05%
2023/01/05	0	0.00	10	13.73	13.66	-10	8,299	-0.12%
2023/01/03	10	13.58	4	13.56	13.67	6	8,789	0.07%
2022/12/30	1	13.55	0	0.00	13.55	1	8,881	0.01%
2022/12/29	1.1	13.43	0	0.00	13.48	1.1	8,962	0.01%
2022/12/28	6	13.56	0	0.00	13.50	6	9,133	0.07%
2022/12/27	1.1	13.80	10	13.82	13.74	-8.9	9,196	-0.10%
2022/12/23	12.1	13.63	0	0.00	13.67	12.1	9,553	0.13%
2022/12/22	2	13.88	5	13.85	13.85	-3	9,785	-0.03%
2022/12/21	3	13.71	0	0.00	13.69	3	10,201	0.03%
2022/12/20	4.1	13.75	0.1	14.00	13.68	4.1	10,374	0.04%
2022/12/19	4	13.97	0	0.00	13.96	4	10,768	0.04%
2022/12/16	1	13.99	0	0.00	14.03	1	11,049	0.01%
2022/12/15	0.1	14.29	0	0.00	14.26	0.1	11,061	0.00%
2022/12/14	0.1	14.30	0	0.00	14.33	0.1	11,089	0.00%
2022/12/13	1	14.16	1	14.24	14.14	0	11,110	0.00%
2022/12/12	4.1	14.13	0	0.00	14.18	4.1	11,188	0.04%
2022/12/08	0.1	14.16	2	14.09	14.10	-1.9	11,352	-0.02%
2022/12/07	1.1	14.28	0	0.00	14.25	1.1	11,458	0.01%
2022/12/06	4	14.47	1	14.48	14.42	3	11,445	0.03%
2022/12/05	1	14.76	5.5	14.80	14.69	-4.5	11,618	-0.04%
2022/12/02	0.4	14.68	1	14.64	14.67	-0.7	11,739	-0.01%
2022/12/01	0	0.00	27	14.75	14.69	-27	11,906	-0.23%
2022/11/30	0.2	14.36	0	0.00	14.45	0.2	11,773	0.00%
2022/11/29	1.3	14.22	0	0.00	14.29	1.3	11,888	0.01%
2022/11/28	1	14.26	5	14.30	14.24	-4	12,067	-0.03%
2022/11/25	10	14.51	0	0.00	14.49	10	12,322	0.08%
2022/11/24	0	0.00	2	14.48	14.53	-2	12,330	-0.02%
2022/11/23	1	14.40	0	0.00	14.34	1	12,294	0.01%
2022/11/22	1	14.31	0	0.00	14.32	1	12,550	0.01%
2022/11/21	10	14.30	0	0.00	14.26	10	12,575	0.08%
2022/11/18	1	14.37	2	14.58	14.34	-1	12,568	-0.01%
2022/11/17	20	14.32	10	14.27	14.40	10	12,549	0.08%
2022/11/16	0	0.00	23	14.36	14.36	-23	12,512	-0.18%
2022/11/15	3	14.31	29	14.25	14.33	-26	12,365	-0.21%
2022/11/14	0	0.00	10	13.90	13.86	-10	12,084	-0.08%
2022/11/11	0	0.00	20	13.74	13.74	-20	12,025	-0.17%
2022/11/10	7	13.11	7	13.15	13.15	0	11,709	0.00%
2022/11/09	0	0.00	16	13.17	13.23	-16	11,775	-0.14%
2022/11/08	30	12.88	2	12.90	12.84	28	11,803	0.24%
2022/11/07	1	12.75	0	0.00	12.76	1	11,873	0.01%
2022/11/04	2	12.50	0	0.00	12.58	2	11,880	0.02%
2022/11/03	0.1	12.54	0	0.00	12.56	0.1	11,927	0.00%
2022/11/01	0.5	12.59	2	12.58	12.57	-1.5	11,987	-0.01%
2022/10/31	1	12.53	0	0.00	12.52	1	12,101	0.01%
2022/10/28	0	0.00	6	12.33	12.30	-6	12,211	-0.05%
2022/10/26	0.1	12.30	3	12.27	12.29	-2.9	12,369	-0.02%
2022/10/25	1.2	12.29	0	0.00	12.25	1.2	12,355	0.01%
2022/10/24	0.1	12.55	1	12.55	12.52	-0.9	12,126	-0.01%
2022/10/21	0	0.00	1	12.62	12.45	-1	12,116	-0.01%
2022/10/20	1	12.37	1	12.31	12.52	0	12,047	0.00%
2022/10/19	3.1	12.65	0	0.00	12.60	3.1	11,973	0.03%
2022/10/18	13	12.73	0	0.00	12.74	13	11,909	0.11%
2022/10/17	2	12.62	0	0.00	12.65	2	11,937	0.02%
2022/10/14	5.3	12.82	0	0.00	12.82	5.3	11,853	0.04%
2022/10/13	3.1	12.53	5	12.45	12.42	-1.9	11,930	-0.02%
2022/10/12	4	12.52	24	12.51	12.53	-20	11,846	-0.17%
2022/10/11	37	12.59	1	12.62	12.56	36	11,820	0.30%
2022/10/07	1	13.23	0	0.00	13.18	1	11,523	0.01%
2022/10/05	1	13.30	6	13.31	13.32	-5	11,712	-0.04%
2022/10/04	1	12.98	5	12.93	12.98	-4	11,704	-0.03%
2022/10/03	9.1	12.61	0	0.00	12.60	9.1	11,642	0.08%
2022/09/29	4.5	12.89	0	0.00	12.82	4.5	11,704	0.04%
2022/09/28	18.6	12.95	0	0.00	12.85	18.6	11,624	0.16%
2022/09/27	3.1	13.20	0	0.00	13.20	3.1	11,473	0.03%
2022/09/26	11.5	13.24	0	0.00	13.17	11.5	11,739	0.10%
2022/09/23	12.3	13.56	0	0.00	13.52	12.3	11,915	0.10%
2022/09/22	7.1	13.57	0	0.00	13.65	7.1	11,970	0.06%
2022/09/21	3	13.84	0	0.00	13.82	3	11,918	0.03%
2022/09/20	5	13.87	0.3	13.95	13.96	4.7	11,897	0.04%
2022/09/19	2.1	13.88	0	0.00	13.84	2.1	12,012	0.02%
2022/09/16	1	13.90	0	0.00	13.89	1	12,038	0.01%
2022/09/15	0	0.00	2	14.13	14.07	-2	12,342	-0.02%
2022/09/14	2	14.02	0	0.00	14.04	2	12,704	0.02%
2022/09/12	0	0.00	2	14.24	14.19	-2	12,903	-0.02%
2022/09/08	4	13.88	0	0.00	13.95	4	13,206	0.03%
2022/09/07	25.6	13.86	0	0.00	13.81	25.6	13,163	0.19%
2022/09/06	2	14.03	13	14.14	14.03	-11	13,093	-0.08%
2022/09/05	5.1	14.00	0	0.00	14.03	5.1	13,137	0.04%
2022/09/02	4.2	14.06	5	14.13	14.03	-0.8	13,245	-0.01%
2022/09/01	21.3	14.22	1	14.13	14.16	20.3	13,100	0.15%
2022/08/31	0	0.00	2	14.39	14.49	-2	12,834	-0.02%
2022/08/29	6.1	14.30	2	14.31	14.28	4.1	12,919	0.03%
2022/08/26	0	0.00	2	14.73	14.67	-2	12,749	-0.02%
2022/08/25	1	14.55	10	14.65	14.61	-9	12,759	-0.07%
2022/08/24	1.1	14.48	0	0.00	14.50	1.1	12,919	0.01%
2022/08/23	9	14.55	0	0.00	14.54	9	13,028	0.07%
2022/08/22	2.1	14.75	0	0.00	14.72	2.1	13,138	0.02%
2022/08/19	4	14.93	0	0.00	14.92	4	13,147	0.03%
2022/08/18	3	14.87	0	0.00	14.90	3	13,211	0.02%
2022/08/17	2	14.95	0	0.00	14.98	2	13,218	0.02%
2022/08/16	0.1	15.01	15	14.98	14.98	-14.9	13,274	-0.11%
2022/08/15	23	15.18	1	15.20	15.22	22	13,249	0.17%
2022/08/12	12.1	15.08	5	15.02	15.06	7.1	13,173	0.05%
2022/08/10	5	14.73	0	0.00	14.72	5	13,347	0.04%
2022/08/09	0	0.00	4	14.73	14.86	-4	13,365	-0.03%
2022/08/08	0	0.00	3	14.83	14.85	-3	13,472	-0.02%
2022/08/05	0	0.00	2	14.83	14.90	-2	13,577	-0.01%
2022/08/04	2	14.52	0	0.00	14.55	2	13,782	0.01%
2022/08/02	4	14.41	1	14.37	14.43	3	14,030	0.02%
2022/07/28	0	0.00	1	14.67	14.59	-1	14,348	-0.01%
2022/07/26	1	14.41	0	0.00	14.46	1	14,410	0.01%
2022/07/25	0.2	14.62	1	14.63	14.63	-0.8	14,536	-0.01%
2022/07/22	1	14.76	0.1	14.72	14.68	0.9	14,811	0.01%
2022/07/21	0	0.00	11	14.65	14.70	-11	15,551	-0.07%
2022/07/20	2	14.48	0	0.00	14.39	2	15,668	0.01%
2022/07/19	2	14.28	0	0.00	14.27	2	16,185	0.01%
2022/07/18	1.1	14.31	5	14.36	14.31	-3.9	16,688	-0.02%
2022/07/15	1	14.21	10	14.21	14.21	-9	16,789	-0.05%
2022/07/14	0.5	14.01	8	14.01	13.96	-7.5	16,882	-0.04%
2022/07/13	1	13.86	1	13.79	13.85	0	17,012	0.00%
2022/07/12	1	13.45	1	13.54	13.48	0	17,008	0.00%
2022/07/11	7	13.84	0	0.00	13.80	7	17,665	0.04%
2022/07/08	9	13.91	1	13.98	13.90	8	17,839	0.04%
2022/07/07	1	13.71	2	13.72	13.74	-1	18,003	-0.01%
2022/07/06	10	13.33	101	13.29	13.24	-91	18,312	-0.50%	大賣/
2022/07/05	8.3	13.45	1	13.41	13.56	7.3	19,491	0.04%
2022/07/04	2	13.46	1	13.60	13.45	1	20,239	0.00%
2022/07/01	14	13.84	1	13.68	13.58	13	20,803	0.06%
2022/06/30	9	14.14	0	0.00	14.09	9	20,734	0.04%
2022/06/29	2	14.46	0	0.00	14.45	2	20,720	0.01%
2022/06/27	2	14.73	2	14.75	14.73	0	20,805	0.00%
2022/06/24	25	14.54	1	14.55	14.45	24	20,899	0.11%
2022/06/23	16.5	14.44	3	14.36	14.40	13.5	21,038	0.06%
2022/06/22	13.2	14.74	0	0.00	14.69	13.2	20,678	0.06%
2022/06/21	2	14.96	0	0.00	15.09	2	20,474	0.01%
2022/06/20	15	14.78	1	14.75	14.76	14	20,491	0.07%
2022/06/17	15.4	14.89	1	14.90	14.90	14.4	20,332	0.07%
2022/06/16	12	15.37	12	15.49	15.13	0	19,957	0.00%
2022/06/15	2	15.34	0	0.00	15.25	2	20,037	0.01%
2022/06/14	10	15.23	0	0.00	15.36	10	20,322	0.05%
2022/06/13	5	15.41	0.2	15.44	15.40	4.9	20,776	0.02%
2022/06/10	2.3	15.81	0	0.00	15.86	2.3	21,667	0.01%
2022/06/09	1.4	15.94	0	0.00	15.94	1.4	22,024	0.01%
2022/06/08	1	15.93	3	15.94	15.92	-2	22,281	-0.01%
2022/06/07	1	15.78	0	0.00	15.74	1	22,477	0.00%
2022/06/06	0.1	15.85	0	0.00	15.93	0.1	22,863	0.00%
2022/06/02	3	15.86	0	0.00	15.80	3	24,122	0.01%
2022/06/01	3	15.97	6	15.99	15.96	-3	25,330	-0.01%
2022/05/31	0	0.00	24	15.87	15.95	-24	25,536	-0.09%
2022/05/30	0.4	15.69	6	15.75	15.77	-5.6	25,459	-0.02%
2022/05/27	0	0.00	11	15.40	15.42	-11	25,444	-0.04%
2022/05/26	11	15.25	0	0.00	15.13	11	25,554	0.04%
2022/05/25	10	15.19	12	15.33	15.32	-2	25,883	-0.01%
2022/05/24	9	15.30	0	0.00	15.15	9	26,567	0.03%
2022/05/23	0	0.00	3	15.43	15.41	-3	26,587	-0.01%
2022/05/19	5.5	15.27	0	0.00	15.32	5.5	27,147	0.02%
2022/05/17	0	0.00	47	15.37	15.37	-47	27,107	-0.17%
2022/05/13	2	15.09	5	15.09	15.11	-3	27,422	-0.01%
2022/05/12	11	14.98	26	14.97	14.92	-15	27,802	-0.05%
2022/05/11	2	15.18	0	0.00	15.12	2	27,620	0.01%
2022/05/10	22.1	14.95	0	0.00	15.08	22.1	27,643	0.08%
2022/05/09	5	15.08	0	0.00	15.07	5	27,519	0.02%
2022/05/06	11	15.21	0.1	15.23	15.28	10.9	27,527	0.04%
2022/05/05	1	15.55	10	15.63	15.57	-9	27,728	-0.03%
2022/05/03	3	15.29	0	0.00	15.33	3	28,510	0.01%
2022/04/29	19	15.41	0	0.00	15.40	19	28,744	0.07%
2022/04/28	4.6	15.25	7	15.27	15.23	-2.4	29,240	-0.01%
2022/04/27	20.1	15.04	6	15.02	15.09	14.1	29,309	0.05%
2022/04/26	7.2	15.31	0	0.00	15.31	7.2	28,911	0.02%
2022/04/25	21.5	15.36	0	0.00	15.33	21.5	29,443	0.07%
2022/04/22	9.5	15.67	0	0.00	15.71	9.5	29,162	0.03%
2022/04/21	25	15.95	0	0.00	15.90	25	29,114	0.09%
2022/04/20	16.3	15.80	7.7	15.82	15.82	8.6	29,187	0.03%
2022/04/19	2	15.78	3	15.82	15.70	-1	29,134	0.00%
2022/04/18	3	15.69	0	0.00	15.65	3	29,234	0.01%
2022/04/15	39.2	15.74	6	15.76	15.68	33.2	29,229	0.11%
2022/04/14	10	16.05	0	0.00	16.03	10	28,961	0.03%
2022/04/13	10	15.99	0	0.00	16.04	10	29,199	0.03%
2022/04/12	48	15.72	0	0.00	15.70	48	29,207	0.16%
2022/04/11	94.1	15.83	7	15.84	15.69	87.1	28,947	0.30%
2022/04/08	76.3	16.04	0	0.00	16.04	76.3	27,781	0.27%
2022/04/07	49.6	16.20	2	16.25	16.11	47.6	26,888	0.18%
2022/04/06	21.1	16.41	0	0.00	16.41	21.1	26,149	0.08%
2022/04/01	15.6	16.60	0	0.00	16.64	15.6	25,797	0.06%
2022/03/31	0.2	16.87	2	16.82	16.81	-1.8	25,776	-0.01%
2022/03/30	1	16.83	13.2	16.83	16.88	-12.2	25,933	-0.05%
2022/03/29	9.1	16.73	1	16.68	16.73	8.1	26,083	0.03%
2022/03/28	9.3	16.70	0	0.00	16.78	9.3	25,972	0.04%
2022/03/25	4	16.96	1	16.96	16.98	3	25,883	0.01%
2022/03/24	2.3	16.95	3	16.91	16.95	-0.7	25,834	0.00%
2022/03/23	2	16.99	9	16.96	16.95	-7	25,715	-0.03%
2022/03/22	5	16.78	0	0.00	16.80	5	25,757	0.02%
2022/03/21	0.1	16.90	0	0.00	16.83	0.1	25,675	0.00%
2022/03/18	5.2	16.69	0	16.75	16.73	5.2	25,632	0.02%
2022/03/17	5	16.71	12	16.65	16.78	-7	25,491	-0.03%
2022/03/16	21	16.12	0	0.00	16.15	21	25,130	0.08%
2022/03/15	34.9	16.18	0	0.00	16.11	34.9	24,577	0.14%
2022/03/14	4.6	16.54	0	0.00	16.50	4.6	23,695	0.02%
2022/03/11	4	16.69	3	16.66	16.68	1	23,398	0.00%
2022/03/10	1.3	16.89	30.3	16.91	16.90	-29	23,247	-0.12%
2022/03/09	34.1	16.41	10	16.43	16.42	24.1	23,071	0.10%
2022/03/08	51	16.35	2	16.33	16.22	49	22,900	0.21%
2022/03/07	66.7	16.78	0	0.00	16.75	66.7	21,843	0.31%
2022/03/04	13.5	17.24	0	0.00	17.22	13.5	20,768	0.07%
2022/03/03	3.2	17.44	0	0.00	17.45	3.2	20,607	0.02%
2022/03/01	2.1	17.55	2	17.49	17.53	0.1	20,657	0.00%
2022/02/25	37.5	17.24	0	0.00	17.23	37.5	20,648	0.18%
2022/02/24	36.4	17.40	27	17.48	17.24	9.4	20,455	0.05%
2022/02/23	2	17.62	0	0.00	17.71	2	19,855	0.01%
2022/02/22	62.3	17.54	0	0.00	17.62	62.3	20,062	0.31%
2022/02/21	6	17.77	0	0.00	17.85	6	19,793	0.03%
2022/02/18	26	17.84	0	0.00	17.87	26	19,934	0.13%
2022/02/17	8	17.96	0	0.00	17.90	8	20,115	0.04%
2022/02/16	11.1	17.91	15	17.89	17.91	-3.9	20,429	-0.02%
2022/02/15	10	17.64	3	17.72	17.63	7	20,841	0.03%
2022/02/14	47.5	17.66	1	17.63	17.65	46.5	20,557	0.23%
2022/02/11	10.2	18.03	2	18.05	18.06	8.2	20,227	0.04%
2022/02/10	3.6	18.01	2	18.05	18.12	1.6	20,784	0.01%
2022/02/09	4	17.84	0	0.00	17.95	4	20,838	0.02%
2022/02/08	20	17.80	10	17.77	17.79	10	21,179	0.05%
2022/02/07	19.6	17.63	0	0.00	17.67	19.6	21,046	0.09%
2022/01/26	22.3	17.71	0	0.00	17.69	22.3	20,705	0.11%
2022/01/25	29.1	17.79	20	17.81	17.81	9.1	20,540	0.04%
2022/01/24	9	17.79	3	18.01	18.05	6	20,119	0.03%
2022/01/21	65.3	17.88	527	17.93	17.84	-461.7	19,919	-2.32%	大賣/鉅額交易
2022/01/20	29	18.11	0	0.00	18.17	29	19,337	0.15%
2022/01/19	14.1	18.24	3	18.31	18.20	11.1	19,241	0.06%
2022/01/18	85	18.51	64	18.58	18.42	21	19,116	0.11%
2022/01/17	520	19.04	4.9	19.02	19.06	515.1	18,411	2.80%	大買/鉅額交易
2022/01/14	21.2	18.70	0	0.00	18.78	21.2	18,099	0.12%
2022/01/13	5.1	18.87	0	0.00	18.88	5.1	17,753	0.03%
2022/01/12	13.1	18.77	12	18.86	18.80	1.1	17,639	0.01%
2022/01/11	8	18.73	0	0.00	18.75	8	17,639	0.05%
2022/01/10	4.2	18.70	5	18.79	18.83	-0.8	17,562	0.00%
2022/01/07	16.2	18.85	4	18.90	18.83	12.2	17,563	0.07%
2022/01/06	17.4	19.01	0	0.00	19.01	17.4	17,197	0.10%
2022/01/05	15.2	19.36	7	19.32	19.32	8.2	17,072	0.05%
2022/01/04	2.1	19.22	9.2	19.24	19.26	-7.1	17,069	-0.04%
2022/01/03	3	18.99	8	19.05	18.97	-5	16,901	-0.03%
2021/12/30	14.3	18.98	2	18.98	18.99	12.3	16,969	0.07%
2021/12/29	0	0.00	13	19.00	19.02	-13	17,228	-0.08%
2021/12/28	2	18.96	13	18.96	18.96	-11	17,563	-0.06%
2021/12/27	0	0.00	1	18.88	18.80	-1	17,709	-0.01%
2021/12/24	0.2	18.64	2	18.67	18.60	-1.8	18,427	-0.01%
2021/12/23	0	0.00	3	18.54	18.54	-3	18,563	-0.02%
2021/12/22	2	18.40	0	0.00	18.43	2	19,112	0.01%
2021/12/21	0	0.00	2.4	18.38	18.36	-2.4	19,086	-0.01%
2021/12/20	6.2	18.14	0	0.00	18.15	6.2	19,044	0.03%
2021/12/17	0	0.00	1	18.33	18.31	-1	18,973	-0.01%
2021/12/16	0	0.00	3	18.31	18.37	-3	18,968	-0.02%
2021/12/15	1	18.12	30	18.12	18.12	-29	19,418	-0.15%
2021/12/14	1.1	18.08	0	0.00	18.10	1.1	19,484	0.01%
2021/12/13	1	18.29	5	18.37	18.29	-4	19,581	-0.02%
2021/12/10	1.1	18.30	0	0.00	18.33	1.1	19,635	0.01%
2021/12/09	7.1	18.35	0	0.00	18.34	7.1	19,655	0.04%
2021/12/08	0	0.00	3.2	18.49	18.39	-3.2	19,708	-0.02%
2021/12/07	2.1	18.20	30	18.21	18.28	-27.9	19,621	-0.14%
2021/12/06	3	18.32	2	18.31	18.31	1	19,626	0.01%
2021/12/03	5.1	18.35	4	18.34	18.34	1.1	19,826	0.01%
2021/12/02	0	0.00	1	18.33	18.35	-1	19,893	-0.01%
2021/12/01	0	18.04	0.7	18.14	18.23	-0.6	20,062	0.00%
2021/11/30	0	0.00	2	18.15	17.95	-2	20,299	-0.01%
2021/11/29	0.1	17.89	5	17.69	17.83	-4.9	20,539	-0.02%
2021/11/26	25.7	17.82	5	17.97	17.79	20.7	20,726	0.10%
2021/11/25	0	18.06	0	0.00	18.09	0	20,586	0.00%
2021/11/24	2.7	18.02	1	18.05	18.06	1.7	20,669	0.01%
2021/11/23	2.2	18.17	5	18.17	18.16	-2.9	20,564	-0.01%
2021/11/22	0.1	18.42	506	18.40	18.40	-505.9	20,589	-2.46%	大賣/鉅額交易
2021/11/19	0.1	18.40	3.1	18.47	18.45	-3.1	20,531	-0.01%
2021/11/18	0	0.00	20	18.34	18.37	-20	20,303	-0.10%
2021/11/17	1.1	18.29	6	18.31	18.26	-4.9	20,162	-0.02%
2021/11/16	1	18.23	23	18.22	18.20	-22	20,258	-0.11%
2021/11/15	1	18.22	13	18.21	18.16	-12	20,710	-0.06%
2021/11/12	2.1	18.00	21.4	18.04	18.00	-19.3	20,758	-0.09%
2021/11/11	7.2	17.82	6	17.81	17.83	1.2	20,945	0.01%
2021/11/10	2	17.95	11	17.93	17.98	-9	21,660	-0.04%
2021/11/09	1.2	17.97	15	17.99	17.95	-13.8	22,138	-0.06%
2021/11/08	1	17.63	16	17.75	17.76	-15	21,613	-0.07%
2021/11/05	0	0.00	36	17.54	17.65	-36	21,842	-0.16%
2021/11/04	9	17.42	1	17.51	17.39	8	21,743	0.04%
2021/11/03	10	17.41	6	17.40	17.39	4	21,786	0.02%
2021/11/02	0	0.00	7.2	17.38	17.38	-7.2	21,882	-0.03%
2021/11/01	0	0.00	6	17.33	17.35	-6	22,013	-0.03%
2021/10/29	0.2	17.28	1	17.26	17.25	-0.8	22,273	0.00%
2021/10/28	0	0.00	2	17.35	17.36	-2	22,322	-0.01%
2021/10/27	3	17.35	3.4	17.33	17.40	-0.4	22,401	0.00%
2021/10/26	4	17.28	5	17.30	17.29	-1	22,185	0.00%
2021/10/25	5.1	17.08	0	0.00	17.11	5.1	21,938	0.02%
2021/10/22	1	17.00	4	17.10	17.09	-3	22,165	-0.01%
2021/10/21	0.4	17.08	4	17.07	17.02	-3.6	22,176	-0.02%
2021/10/20	0	0.00	6	17.15	17.10	-6	22,079	-0.03%
2021/10/19	1	17.11	3	17.12	17.10	-2	22,052	-0.01%
2021/10/18	0	0.00	5	16.95	16.87	-5	22,080	-0.02%
2021/10/15	0	0.00	10	16.98	17.00	-10	22,038	-0.05%
2021/10/14	7.2	16.58	25	16.67	16.56	-17.9	21,948	-0.08%
2021/10/13	31.3	16.59	16	16.54	16.53	15.3	21,982	0.07%
2021/10/12	10.2	16.70	0	0.00	16.72	10.2	21,838	0.05%
2021/10/08	3.1	17.05	21	17.06	16.97	-18	21,957	-0.08%
2021/10/06	24.1	16.63	3	16.68	16.64	21.1	22,760	0.09%
2021/10/05	24.7	16.52	18	16.46	16.64	6.7	22,988	0.03%
2021/10/04	13.1	16.81	2	16.72	16.67	11.1	22,554	0.05%
2021/10/01	29.6	16.85	0	0.00	16.81	29.6	22,393	0.13%
2021/09/30	19.8	17.03	1	17.15	17.13	18.8	21,602	0.09%
2021/09/29	46.5	17.13	1	17.22	17.15	45.5	21,437	0.21%
2021/09/28	1.3	17.50	1	17.49	17.49	0.3	21,207	0.00%
2021/09/24	0	0.00	3	17.53	17.55	-3	21,310	-0.01%
2021/09/23	5	17.43	10	17.44	17.44	-5	21,757	-0.02%
2021/09/22	76.7	17.24	13	17.29	17.32	63.7	22,061	0.29%
2021/09/17	2	17.64	0	0.00	17.64	2	21,532	0.01%
2021/09/16	11.2	17.48	0	0.00	17.52	11.2	21,742	0.05%
2021/09/15	8.2	17.55	0	0.00	17.59	8.2	21,670	0.04%
2021/09/14	0	0.00	0.1	17.69	17.70	-0.1	21,868	0.00%
2021/09/13	1.3	17.63	0	0.00	17.63	1.3	22,074	0.01%
2021/09/10	11	17.70	0	0.00	17.73	11	22,458	0.05%
2021/09/09	0	0.00	1	17.43	17.54	-1	22,477	0.00%
2021/09/08	5.1	17.54	8.1	17.65	17.53	-3	22,527	-0.01%
2021/09/07	5.2	17.71	26.3	17.74	17.75	-21.1	22,347	-0.09%
2021/09/06	2	17.98	3	17.99	17.89	-1	22,432	0.00%
2021/09/03	0	0.00	4	17.86	17.91	-4	22,256	-0.02%
2021/09/02	1	17.70	15	17.75	17.67	-14	22,145	-0.06%
2021/09/01	7	17.70	42	17.73	17.76	-35	21,852	-0.16%
2021/08/31	1	17.31	6	17.54	17.55	-5	21,609	-0.02%
2021/08/27	1	17.28	1	17.30	17.32	0	21,880	0.00%
2021/08/26	0	0.00	3	17.24	17.22	-3	22,094	-0.01%
2021/08/25	5	17.20	4	17.22	17.20	1	22,174	0.00%
2021/08/24	1	17.08	0	0.00	17.06	1	22,432	0.00%
2021/08/23	0	0.00	36	16.99	17.03	-36	23,019	-0.16%
2021/08/20	13.1	16.61	0	0.00	16.57	13.1	23,224	0.06%
2021/08/19	22.6	16.71	1	16.69	16.63	21.6	23,161	0.09%
2021/08/18	14	16.78	31	16.73	17.02	-17	22,591	-0.08%
2021/08/17	38.4	17.01	0	0.00	16.95	38.4	22,622	0.17%
2021/08/16	61.4	17.58	31	17.57	17.58	30.4	22,120	0.14%
2021/08/13	56.4	17.82	2	17.79	17.77	54.4	21,684	0.25%
2021/08/12	8	18.01	3	18.00	17.97	5	21,271	0.02%
2021/08/11	28.7	17.95	3	17.95	17.97	25.7	21,493	0.12%
2021/08/10	17.3	18.11	2.5	18.09	18.08	14.8	21,854	0.07%
2021/08/09	13	18.18	14	18.19	18.19	-1	22,606	0.00%
2021/08/06	1	18.31	1	18.26	18.32	0	23,340	0.00%
2021/08/05	0	0.00	11	18.35	18.42	-11	24,703	-0.04%
2021/08/04	0	0.00	6	18.24	18.26	-6	26,878	-0.02%
2021/08/03	1	18.08	2	18.08	18.11	-1	27,787	0.00%
2021/08/02	0	0.00	2	18.02	18.03	-2	28,229	-0.01%
2021/07/30	0	0.00	4	17.86	17.83	-4	28,625	-0.01%
2021/07/29	0	0.00	18	17.85	17.92	-18	29,056	-0.06%
2021/07/28	19.3	17.53	3	17.60	17.63	16.3	29,856	0.05%
2021/07/27	1	17.91	1	17.95	17.92	0	30,755	0.00%
2021/07/26	9	17.92	2	17.88	17.84	7	31,732	0.02%
2021/07/23	32	18.04	14	18.09	17.93	18	32,699	0.06%
2021/07/22	13.1	18.02	7	18.04	17.98	6.1	32,941	0.02%
2021/07/21	13	17.78	0.3	17.78	17.78	12.7	33,388	0.04%
2021/07/20	5.4	17.88	1	17.91	17.84	4.4	34,570	0.01%
2021/07/19	10	17.97	6	17.98	17.99	4	35,369	0.01%
2021/07/16	6	18.14	20	18.17	18.21	-14	35,712	-0.04%
2021/07/15	48	18.32	13	18.34	18.35	35	35,881	0.10%
2021/07/14	4	18.18	2.3	18.23	18.21	1.7	35,831	0.00%
2021/07/13	100	18.26	21	18.23	18.15	79	35,605	0.22%
2021/07/12	136.3	18.01	23.1	18.03	18.02	113.2	35,526	0.32%	大買/鉅額交易
2021/07/09	0.4	17.78	11	17.80	17.79	-10.6	35,343	-0.03%
2021/07/08	0.1	17.93	33	18.00	17.97	-32.9	36,069	-0.09%
2021/07/07	10	17.92	1.1	17.99	17.93	9	36,338	0.02%
2021/07/06	0.1	17.96	1.1	17.97	17.92	-1	36,675	0.00%
2021/07/05	155	17.91	37.5	17.97	17.98	117.5	37,057	0.32%	大買/鉅額交易
2021/07/02	3	17.66	10.2	17.67	17.70	-7.2	37,477	-0.02%
2021/07/01	40	17.69	2	17.68	17.66	38	37,841	0.10%
2021/06/30	12.1	17.84	12.1	17.83	17.79	0	38,713	0.00%
2021/06/29	11	17.74	44	17.72	17.70	-33	38,556	-0.09%
2021/06/28	1.2	17.60	2.1	17.62	17.60	-0.9	38,680	0.00%
2021/06/25	1.1	17.78	5	17.73	17.61	-3.9	39,399	-0.01%
2021/06/24	0.2	17.60	1	17.68	17.60	-0.8	39,913	0.00%
2021/06/23	1	17.49	30	17.49	17.61	-29	40,412	-0.07%
2021/06/22	14.1	17.27	12	17.27	17.24	2.1	40,591	0.01%
2021/06/21	47.5	17.45	6	17.35	17.35	41.5	40,800	0.10%
2021/06/18	4	17.77	17	17.81	17.73	-13	40,703	-0.03%
2021/06/17	0.2	17.75	3.1	17.64	17.79	-2.9	40,946	-0.01%
2021/06/16	6.3	17.74	0	0.00	17.74	6.3	41,523	0.02%
2021/06/15	12	17.82	3.1	17.79	17.82	9	42,004	0.02%
2021/06/11	5	17.69	55	17.70	17.65	-50	42,195	-0.12%
2021/06/10	1	17.55	6	17.58	17.63	-5	42,239	-0.01%
2021/06/09	2.1	17.35	0	0.00	17.34	2.1	42,127	0.00%
2021/06/08	2	17.44	0	0.00	17.41	2	42,417	0.00%
2021/06/07	4.2	17.29	2	17.23	17.46	2.2	42,875	0.01%
2021/06/04	0	0.00	15	17.41	17.45	-15	43,029	-0.03%
2021/06/03	2	17.54	543	17.51	17.55	-541	44,013	-1.23%	大賣/鉅額交易
2021/06/02	6.1	17.52	1.5	17.62	17.45	4.5	44,728	0.01%
2021/06/01	1.1	17.74	29	17.70	17.62	-27.9	45,561	-0.06%
2021/05/31	22.1	17.57	22.3	17.42	17.62	-0.3	46,682	0.00%
2021/05/28	16	17.33	16.2	17.34	17.34	-0.2	46,531	0.00%
2021/05/27	9	17.10	2	17.12	17.13	7	47,240	0.01%
2021/05/26	54	17.26	31	17.32	17.21	23	49,168	0.05%
2021/05/25	132	17.27	22	17.25	17.28	110	49,583	0.22%	大買/鉅額交易
2021/05/24	12	16.76	20	16.76	16.92	-8	50,173	-0.02%
2021/05/21	43.2	16.85	24	16.90	16.85	19.2	50,800	0.04%
2021/05/20	45.1	16.56	25	16.60	16.55	20.1	51,218	0.04%
2021/05/19	73.1	16.73	1	16.72	16.73	72.1	51,988	0.14%
2021/05/18	214	16.43	66	16.73	16.90	148	52,441	0.28%	大買/鉅額交易
2021/05/17	28.1	16.01	651	15.92	16.11	-622.9	53,067	-1.17%	大賣/鉅額交易
2021/05/14	25	16.38	28.2	16.57	16.38	-3.2	52,867	-0.01%
2021/05/13	64	16.21	7	16.41	16.22	57	52,768	0.11%
2021/05/12	203.8	16.50	45.3	16.39	16.47	158.5	52,031	0.30%	大買/鉅額交易
2021/05/11	108.7	17.23	15	17.28	17.22	93.7	50,898	0.18%	大買/
2021/05/10	56	17.70	0	0.00	17.70	56	50,899	0.11%
2021/05/07	22	17.93	63.1	17.90	18.04	-41.1	52,265	-0.08%
2021/05/06	14	17.56	37	17.65	17.65	-23	53,493	-0.04%
2021/05/05	47.8	17.64	12	17.80	17.48	35.8	54,278	0.07%
2021/05/04	89.4	17.68	11.3	17.50	17.76	78.1	56,203	0.14%
2021/05/03	51	18.05	0	0.00	18.00	51	59,360	0.09%
2021/04/29	25	18.60	14	18.58	18.60	11	61,756	0.02%
2021/04/28	29.3	18.36	3	18.34	18.35	26.3	62,654	0.04%
2021/04/27	27	18.41	5	18.40	18.37	22	64,005	0.03%
2021/04/26	76.9	18.30	166	18.32	18.34	-89.1	64,712	-0.14%	大賣/
2021/04/23	25	17.98	74	17.96	18.04	-49	64,353	-0.08%
2021/04/22	37	17.88	5	17.84	17.76	32	64,900	0.05%
2021/04/21	33.3	17.84	5	17.84	17.83	28.3	65,398	0.04%
2021/04/20	78	17.91	26	17.96	17.96	52	65,929	0.08%
2021/04/19	3	17.91	6	17.89	17.89	-3	67,508	0.00%
2021/04/16	51	17.96	41	17.92	17.96	10	68,449	0.01%
2021/04/15	3.2	17.79	7	17.76	17.90	-3.8	68,634	-0.01%
2021/04/14	41.3	17.65	17	17.80	17.78	24.3	68,739	0.04%
2021/04/13	8	17.86	8	17.89	17.76	0	68,907	0.00%
2021/04/12	6.1	17.89	84	17.83	17.84	-78	69,033	-0.11%
2021/04/09	8.1	18.06	15	18.13	18.01	-7	69,125	-0.01%
2021/04/08	6	18.04	66	18.04	18.15	-60	68,801	-0.09%
2021/04/07	59	17.99	24	17.97	17.99	35	67,971	0.05%
2021/04/06	12	17.97	1.5	17.96	17.96	10.5	67,655	0.02%
2021/04/01	14.2	17.72	6	17.74	17.71	8.2	66,875	0.01%
2021/03/31	24.3	17.76	62	17.75	17.70	-37.7	66,834	-0.06%
2021/03/30	22	17.82	124	17.79	17.87	-102	66,445	-0.15%	大賣/鉅額交易
2021/03/29	8	17.77	10.1	17.76	17.70	-2.1	65,761	0.00%
2021/03/26	15.2	17.53	21	17.56	17.56	-5.8	65,339	-0.01%
2021/03/25	0.3	17.34	1	17.18	17.35	-0.7	65,050	0.00%
2021/03/24	22	17.26	2	17.29	17.27	20	64,893	0.03%
2021/03/23	2	17.51	6	17.43	17.41	-4	64,779	-0.01%
2021/03/22	6	17.31	8	17.35	17.40	-2	64,984	0.00%
2021/03/19	73	17.32	0	0.00	17.33	73	66,058	0.11%
2021/03/18	13	17.61	50	17.64	17.57	-37	67,552	-0.05%
2021/03/17	28	17.48	41	17.51	17.44	-13	70,413	-0.02%
2021/03/16	1.5	17.46	17	17.47	17.46	-15.5	72,674	-0.02%
2021/03/15	24	17.37	2	17.36	17.37	22	73,466	0.03%
2021/03/12	6	17.42	15	17.43	17.39	-9	74,352	-0.01%
2021/03/11	3	17.27	19	17.25	17.32	-16	75,143	-0.02%
2021/03/10	14.3	16.99	11	17.00	16.94	3.3	75,751	0.00%
2021/03/09	78.3	16.88	14.1	16.83	16.93	64.2	76,478	0.08%
2021/03/08	29.8	17.06	5	17.07	17.00	24.8	76,493	0.03%
2021/03/05	106.5	17.05	6	16.95	17.09	100.5	76,700	0.13%	大買/
2021/03/04	99.5	17.26	1	17.26	17.20	98.5	76,767	0.13%
2021/03/03	22.1	17.41	1	17.58	17.58	21.1	76,449	0.03%
2021/03/02	50.1	17.54	63	17.51	17.35	-12.9	77,252	-0.02%
2021/02/26	174.1	17.57	7	17.56	17.54	167.1	77,405	0.22%	大買/鉅額交易
2021/02/25	39	17.92	8	17.97	17.95	31	76,157	0.04%
2021/02/24	83.5	17.84	19	17.97	17.79	64.5	76,938	0.08%
2021/02/23	28	17.89	4	17.92	18.00	24	77,011	0.03%
2021/02/22	51	18.13	21.2	18.13	18.08	29.8	77,427	0.04%
2021/02/19	60.1	17.96	8	17.99	18.04	52.1	78,003	0.07%
2021/02/18	15.1	18.11	35	18.12	18.17	-19.9	78,249	-0.03%
2021/02/17	31	18.15	52	18.14	18.13	-21	78,754	-0.03%
2021/02/05	62	17.62	69	17.62	17.61	-7	78,509	-0.01%
2021/02/04	43	17.46	4.9	17.53	17.46	38.1	78,852	0.05%
2021/02/03	20	17.66	38.2	17.63	17.62	-18.2	79,568	-0.02%
2021/02/02	82.1	17.45	94	17.52	17.55	-11.9	80,301	-0.01%
2021/02/01	91	17.02	62	17.04	17.13	29	80,067	0.04%
2021/01/29	99.1	17.04	4	16.98	16.83	95.1	80,013	0.12%
2021/01/28	57.5	17.23	16	17.23	17.16	41.5	78,716	0.05%
2021/01/27	7.5	17.58	2	17.61	17.61	5.5	77,716	0.01%
2021/01/26	121.5	17.73	81	17.83	17.51	40.5	77,631	0.05%	大買/
2021/01/25	129.3	17.93	24	17.86	17.90	105.3	74,619	0.14%	大買/鉅額交易
2021/01/22	149	18.33	55	18.32	18.50	94	68,426	0.14%	大買/
2021/01/21	81	17.78	44	17.80	18.00	37	63,601	0.06%
2021/01/20	101	17.51	29	17.42	17.39	72	61,628	0.12%	大買/
2021/01/19	89	17.24	13.1	17.21	17.38	75.9	60,022	0.13%
2021/01/18	50	16.84	43	16.90	16.93	7	59,041	0.01%
2021/01/15	64.5	17.12	17	17.15	17.01	47.5	58,861	0.08%
2021/01/14	46	16.99	12	16.98	17.01	34	57,342	0.06%
2021/01/13	24	16.82	12	16.86	16.91	12	56,934	0.02%
2021/01/12	59.5	16.71	130	16.67	16.55	-70.5	56,808	-0.12%	大賣/
2021/01/11	58.1	16.76	35	16.97	17.23	23.1	53,809	0.04%
2021/01/08	64.5	16.33	7	16.33	16.43	57.5	52,386	0.11%
2021/01/07	8	15.99	7	16.09	16.12	1	52,688	0.00%
2021/01/06	35	15.96	1	16.03	15.85	34	53,630	0.06%
2021/01/05	4	15.71	49	15.67	15.77	-45	52,877	-0.09%
2021/01/04	17	15.43	23	15.51	15.61	-6	53,579	-0.01%
2020/12/31	13	15.21	1	15.23	15.25	12	54,191	0.02%
2020/12/30	16	15.07	8	15.16	15.17	8	56,374	0.01%
2020/12/29	11	15.07	2	15.09	15.08	9	59,253	0.02%
2020/12/28	28	15.07	27.1	15.08	15.12	0.9	62,505	0.00%
2020/12/25	33	14.97	8	14.98	14.97	25	66,196	0.04%
2020/12/24	13	14.88	0	0.00	14.88	13	70,374	0.02%
2020/12/23	2	14.83	10	14.77	14.85	-8	76,469	-0.01%
2020/12/22	5	14.82	22.5	14.89	14.76	-17.5	83,657	-0.02%
2020/12/21	3	14.80	2	14.84	14.90	1	90,538	0.00%
2020/12/18	7	14.89	21	14.85	14.84	-14	100,035	-0.01%
2020/12/17	34.1	14.89	0	0.00	14.87	34.1	112,824	0.03%
2020/12/16	39.1	14.85	20	14.82	14.85	19.1	130,406	0.01%
2020/12/15	94.5	14.74	47	14.76	14.67	47.5	153,437	0.03%
2020/12/14	144	14.87	26	14.86	14.83	118	173,134	0.07%	大買/鉅額交易
2020/12/11	159	15.05	0	0.00	15.02	159	191,121	0.08%	大買/鉅額交易
2020/12/10	123	15.37	1	15.29	15.30	122	167,046	0.07%	大買/鉅額交易