國泰台灣5G+ (00881)-元大-大益券商分點個股進出

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
21.04
漲跌
▲0.32
漲幅
+1.54%
成交量
14,686張
產業
上市
951人加入追蹤

立即追蹤
本地時間:14:30

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

國泰台灣5G+ (00881)籌碼相關－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益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
2024/04/25	2	20.42	0	0.00	20.37	2	15,916	0.01%
2024/04/23	0.5	19.92	0	0.00	19.95	0.5	16,085	0.00%
2024/04/22	14.2	19.87	2	20.02	19.71	12.2	16,494	0.07%
2024/04/19	17.1	20.05	8	20.22	20.01	9.1	16,563	0.05%
2024/04/18	0	0.00	3.1	20.88	21.00	-3.1	16,239	-0.02%
2024/04/17	3.6	20.84	3	20.86	20.86	0.6	16,369	0.00%
2024/04/16	24	20.63	1	20.49	20.65	23	16,335	0.14%
2024/04/15	36.1	21.40	7	21.55	21.29	29.1	16,121	0.18%
2024/04/11	10	21.75	1	21.79	21.79	9	16,090	0.06%
2024/04/10	5	21.95	0	0.00	21.94	5	16,169	0.03%
2024/04/09	0.1	21.95	13.3	21.89	21.98	-13.2	16,329	-0.08%
2024/04/08	11.1	21.69	0	0.00	21.68	11.1	16,286	0.07%
2024/04/03	0	0.00	5	21.57	21.66	-5	16,371	-0.03%
2024/04/02	0	0.00	14.2	21.67	21.71	-14.2	16,391	-0.09%
2024/04/01	10	21.43	0	0.00	21.33	10	16,531	0.06%
2024/03/29	0	0.00	4.2	21.45	21.46	-4.2	16,564	-0.03%
2024/03/28	1	21.20	18	21.33	21.45	-17	16,652	-0.10%
2024/03/27	1	21.05	2	21.26	21.25	-1	16,598	-0.01%
2024/03/26	3	21.22	21.2	21.32	21.06	-18.2	16,488	-0.11%
2024/03/25	5	21.30	13	21.27	21.24	-8	16,705	-0.05%
2024/03/22	7	21.24	52	21.24	21.34	-45	16,687	-0.27%
2024/03/21	0	0.00	46.2	21.11	21.20	-46.2	16,547	-0.28%
2024/03/20	5	20.71	13	20.93	20.68	-8	16,371	-0.05%
2024/03/19	12	20.78	5	20.81	20.83	7	16,663	0.04%
2024/03/18	0	0.00	9.2	20.74	20.79	-9.2	16,596	-0.06%
2024/03/15	0	0.00	6.2	20.50	20.42	-6.2	16,421	-0.04%
2024/03/14	0	0.00	27	20.44	20.43	-27	16,176	-0.17%
2024/03/13	1	20.72	3.6	20.81	20.68	-2.6	16,061	-0.02%
2024/03/12	0	0.00	52.2	20.60	20.70	-52.2	15,891	-0.33%
2024/03/11	5	20.34	40	20.38	20.36	-35	15,764	-0.22%
2024/03/08	4.5	20.63	84.5	20.49	20.42	-80	15,625	-0.51%
2024/03/07	4.7	20.34	38.7	20.32	20.30	-34	15,092	-0.23%
2024/03/06	6	19.74	3	19.86	19.99	3	14,767	0.02%
2024/03/05	0.2	19.68	18.2	19.79	19.78	-18	14,537	-0.12%
2024/03/04	0.1	19.55	30.2	19.47	19.59	-30	14,383	-0.21%
2024/03/01	6	19.12	0	0.00	19.09	6	14,042	0.04%
2024/02/29	11	19.13	7	19.16	19.17	4	13,947	0.03%
2024/02/27	1	19.05	0	0.00	19.16	1	13,803	0.01%
2024/02/26	0	0.00	4	19.20	19.26	-4	13,672	-0.03%
2024/02/23	15	19.08	26.3	19.16	19.15	-11.3	13,501	-0.08%
2024/02/22	0	0.00	25.2	18.94	18.97	-25.2	13,346	-0.19%
2024/02/21	2	18.73	0	0.00	18.71	2	13,128	0.02%
2024/02/20	0	0.00	6	18.80	18.83	-6	13,257	-0.05%
2024/02/19	0.1	18.64	0	0.00	18.65	0.1	13,171	0.00%
2024/02/16	0.8	18.80	3	18.81	18.70	-2.2	13,254	-0.02%
2024/02/15	0	0.00	68.2	18.82	18.81	-68.2	13,225	-0.52%
2024/02/05	2	18.10	1	18.06	18.11	1	12,711	0.01%
2024/02/02	1	17.98	2	18.00	18.00	-1	12,531	-0.01%
2024/02/01	1	17.87	0	0.00	17.86	1	12,557	0.01%
2024/01/31	2	17.94	2	17.95	17.92	0	12,578	0.00%
2024/01/30	0	0.00	15	18.12	18.15	-15	12,548	-0.12%
2024/01/29	0	0.00	4	18.05	18.06	-4	12,426	-0.03%
2024/01/26	0	0.00	12.2	17.96	17.94	-12.2	12,251	-0.10%
2024/01/25	0	0.00	10.7	18.00	18.02	-10.7	12,232	-0.09%
2024/01/24	2	17.84	19	17.88	17.85	-17	11,931	-0.14%
2024/01/23	0	0.00	1.1	17.81	17.86	-1.1	11,933	-0.01%
2024/01/22	5.1	17.83	9.8	17.83	17.82	-4.7	11,849	-0.04%
2024/01/19	1.1	17.47	15	17.43	17.57	-13.9	11,772	-0.12%
2024/01/18	4	16.99	1	17.00	17.01	3	11,561	0.03%
2024/01/17	20	17.08	6.3	17.19	16.97	13.7	11,465	0.12%
2024/01/16	75	17.96	1	17.99	17.94	74	11,181	0.66%
2024/01/15	35	18.11	6.2	18.12	18.10	28.8	10,772	0.27%
2024/01/12	14	18.01	0	0.00	18.01	14	10,652	0.13%
2024/01/11	112	17.93	101	17.93	18.00	11	10,600	0.10%	大買/大賣/
2024/01/10	10	17.90	11	17.89	17.90	-1	10,527	-0.01%
2024/01/09	1	17.96	20	17.98	17.96	-19	10,434	-0.18%
2024/01/08	1	18.03	4	17.96	17.95	-3	10,398	-0.03%
2024/01/05	2.1	17.96	1	17.97	17.91	1.1	10,305	0.01%
2024/01/04	10	17.96	0	0.00	17.97	10	10,228	0.10%
2024/01/03	15.1	18.03	1	18.00	17.98	14.1	10,211	0.14%
2024/01/02	2	18.33	1	18.27	18.29	1	9,927	0.01%
2023/12/29	0	0.00	3.2	18.52	18.52	-3.2	9,874	-0.03%
2023/12/28	3	18.53	2	18.52	18.46	1	9,752	0.01%
2023/12/27	0	0.00	166.5	18.41	18.49	-166.5	9,703	-1.72%	大賣/鉅額交易
2023/12/26	0	0.00	2.1	18.26	18.26	-2.1	9,420	-0.02%
2023/12/25	0	0.00	19.2	18.14	18.14	-19.2	9,260	-0.21%
2023/12/22	1	18.03	2.1	18.03	18.04	-1.1	8,975	-0.01%
2023/12/21	1	17.85	1	17.93	17.95	0	8,802	0.00%
2023/12/20	10	18.04	11	18.06	18.05	-1	8,759	-0.01%
2023/12/19	10	17.90	0	0.00	17.98	10	8,430	0.12%
2023/12/18	3	17.90	0	0.00	18.03	3	8,501	0.04%
2023/12/15	1	18.12	3	18.10	18.03	-2	8,414	-0.02%
2023/12/14	0	0.00	10.2	17.99	18.01	-10.2	8,222	-0.12%
2023/12/13	0	0.00	11.8	17.75	17.78	-11.8	7,749	-0.15%
2023/12/12	0	0.00	7	17.73	17.65	-7	7,757	-0.09%
2023/12/11	3	17.63	6	17.64	17.62	-3	7,795	-0.04%
2023/12/08	1	17.58	28	17.66	17.58	-27	7,802	-0.35%
2023/12/05	0	0.00	10	17.51	17.50	-10	7,818	-0.13%
2023/12/04	0	0.00	6	17.72	17.63	-6	7,763	-0.08%
2023/12/01	1	17.62	2	17.70	17.69	-1	7,818	-0.01%
2023/11/30	0	0.00	4	17.66	17.69	-4	7,820	-0.05%
2023/11/29	0	0.00	8	17.69	17.66	-8	7,839	-0.10%
2023/11/28	0	0.00	3	17.65	17.61	-3	7,726	-0.04%
2023/11/27	0	0.00	4	17.61	17.46	-4	7,657	-0.05%
2023/11/24	1	17.67	1	17.67	17.64	0	7,616	0.00%
2023/11/21	0	0.00	17.5	17.77	17.79	-17.5	7,633	-0.23%
2023/11/20	2	17.54	11	17.55	17.58	-9	7,513	-0.12%
2023/11/17	0	0.00	59	17.57	17.53	-59	7,461	-0.79%
2023/11/16	4	17.43	5	17.51	17.44	-1	7,268	-0.01%
2023/11/15	12	17.50	0.3	17.51	17.46	11.7	7,226	0.16%
2023/11/14	0	0.00	5	17.36	17.33	-5	7,237	-0.07%
2023/11/13	8.1	17.32	0	0.00	17.28	8.1	7,225	0.11%
2023/11/09	8	17.18	2	17.19	17.18	6	7,271	0.08%
2023/11/08	1	17.13	0	0.00	17.13	1	7,323	0.01%
2023/11/07	2	16.97	0	0.00	16.99	2	7,284	0.03%
2023/11/06	0.3	16.99	2	17.02	16.98	-1.7	7,417	-0.02%
2023/11/02	0	0.00	1	16.70	16.71	-1	7,439	-0.01%
2023/11/01	1	16.27	0	0.00	16.28	1	7,484	0.01%
2023/10/31	4	16.30	3	16.45	16.22	1	7,611	0.01%
2023/10/30	4	16.39	0	0.00	16.40	4	7,811	0.05%
2023/10/27	1	16.35	0.1	16.40	16.35	0.9	8,009	0.01%
2023/10/26	3	16.38	0.3	16.42	16.36	2.7	8,241	0.03%
2023/10/25	0	0.00	0.7	16.76	16.71	-0.7	8,415	-0.01%
2023/10/24	6	16.55	36.2	16.67	16.67	-30.2	8,648	-0.35%
2023/10/23	1	16.70	0	0.00	16.63	1	8,708	0.01%
2023/10/20	1	16.86	0	0.00	16.86	1	9,136	0.01%
2023/10/19	4	16.82	2	16.85	16.85	2	9,178	0.02%
2023/10/18	1	16.95	0	0.00	16.82	1	9,258	0.01%
2023/10/17	0	0.00	3.1	17.21	17.10	-3.1	9,237	-0.03%
2023/10/16	2	17.16	8	17.15	17.13	-6	9,450	-0.06%
2023/10/13	5	17.29	21.8	17.27	17.27	-16.8	9,745	-0.17%
2023/10/12	0	0.00	23	17.25	17.28	-23	9,979	-0.23%
2023/10/06	0	0.00	9	17.11	17.09	-9	11,075	-0.08%
2023/10/05	0	0.00	2.1	16.97	17.03	-2.1	11,359	-0.02%
2023/10/04	4	16.82	20	16.72	16.83	-16	11,467	-0.14%
2023/10/03	1	17.06	5	17.11	16.95	-4	11,522	-0.03%
2023/10/02	1	17.06	12	17.05	17.05	-11	11,625	-0.09%
2023/09/28	0	0.00	4	16.77	16.71	-4	11,666	-0.03%
2023/09/27	4	16.55	1	16.61	16.61	3	11,727	0.03%
2023/09/26	5	16.69	0	0.00	16.58	5	12,185	0.04%
2023/09/22	1	16.51	0	0.00	16.65	1	12,465	0.01%
2023/09/21	5	16.62	1	16.64	16.61	4	12,518	0.03%
2023/09/20	6	16.85	0	16.93	16.85	6	12,469	0.05%
2023/09/19	53	17.01	1	17.00	16.98	52	12,578	0.41%
2023/09/18	4.2	17.09	0	0.00	17.06	4.2	12,658	0.03%
2023/09/15	0	0.00	18.3	17.22	17.28	-18.3	12,841	-0.14%
2023/09/14	0	0.00	15	17.10	17.14	-15	12,844	-0.12%
2023/09/13	0	0.00	11	16.86	16.86	-11	13,021	-0.08%
2023/09/12	7	16.76	5	16.80	16.89	2	13,210	0.02%
2023/09/11	14.3	16.75	4	16.78	16.70	10.3	13,595	0.08%
2023/09/08	4.2	16.93	3	16.96	16.90	1.2	13,902	0.01%
2023/09/07	0	0.00	8.1	17.06	17.04	-8.1	14,633	-0.06%
2023/09/06	2	17.20	1	17.20	17.18	1	14,850	0.01%
2023/09/05	1	17.14	1.5	17.12	17.16	-0.5	14,939	0.00%
2023/09/04	1	17.02	3	17.09	17.12	-2	15,050	-0.01%
2023/09/01	5	17.04	0	0.00	17.01	5	15,303	0.03%
2023/08/31	1.2	17.08	3	17.05	17.07	-1.8	15,420	-0.01%
2023/08/30	0.3	17.13	2	17.18	17.09	-1.7	15,533	-0.01%
2023/08/29	1	16.92	1	16.92	16.99	0	15,816	0.00%
2023/08/28	0	0.00	1.8	16.92	16.92	-1.8	15,857	-0.01%
2023/08/25	7.1	16.93	0.4	17.01	16.88	6.7	15,972	0.04%
2023/08/24	0	0.00	51	17.39	17.33	-51	16,169	-0.32%
2023/08/23	1	17.01	0.3	16.97	17.02	0.7	16,323	0.00%
2023/08/22	0	0.00	4.4	16.93	16.87	-4.4	16,954	-0.03%
2023/08/21	5	16.81	0.9	16.82	16.74	4.1	17,253	0.02%
2023/08/18	10	16.86	3.8	16.89	16.79	6.2	17,212	0.04%
2023/08/17	0	16.97	0	0.00	17.02	0	17,062	0.00%
2023/08/16	13	16.78	1.2	16.87	16.92	11.8	16,979	0.07%
2023/08/15	3	17.29	11	17.31	17.25	-8	17,041	-0.05%
2023/08/14	15.5	17.12	8	17.17	17.12	7.5	17,114	0.04%
2023/08/11	10.3	17.26	0	0.00	17.23	10.3	17,097	0.06%
2023/08/10	10	17.30	0.3	17.25	17.20	9.7	17,044	0.06%
2023/08/09	9.1	17.58	0	0.00	17.55	9.1	16,913	0.05%
2023/08/08	8.3	17.66	1	17.60	17.62	7.3	16,904	0.04%
2023/08/07	2	17.73	6	17.67	17.76	-4	16,812	-0.02%
2023/08/04	15	17.38	15	17.39	17.44	0	16,742	0.00%
2023/08/02	37.1	17.55	3	17.55	17.47	34.1	16,610	0.21%
2023/08/01	5	17.81	8	17.91	17.92	-3	16,399	-0.02%
2023/07/31	7	18.03	1	18.23	17.84	6	16,247	0.04%
2023/07/28	2	17.91	1	18.00	18.06	1	15,908	0.01%
2023/07/27	2	17.98	5	18.00	17.92	-3	15,626	-0.02%
2023/07/26	3	17.97	0	0.00	17.91	3	15,393	0.02%
2023/07/25	3	18.01	26.2	18.08	17.98	-23.2	15,259	-0.15%
2023/07/24	7	17.78	22.8	17.82	17.88	-15.8	14,764	-0.11%
2023/07/21	10.1	17.38	6.3	17.48	17.65	3.8	14,599	0.03%
2023/07/20	0.3	17.70	0	0.00	17.73	0.3	14,612	0.00%
2023/07/19	1	17.85	4	17.75	17.68	-3	14,575	-0.02%
2023/07/18	12	17.97	16.1	17.94	17.90	-4.1	14,455	-0.03%
2023/07/17	0	0.00	1	17.84	17.85	-1	14,178	-0.01%
2023/07/14	13	17.76	40.1	17.80	17.83	-27.1	13,975	-0.19%
2023/07/13	10	17.70	18.8	17.75	17.59	-8.8	13,456	-0.07%
2023/07/12	3.3	17.29	119	17.30	17.31	-115.7	12,792	-0.90%	大賣/鉅額交易
2023/07/11	0	0.00	17.2	17.03	17.11	-17.2	12,509	-0.14%
2023/07/10	3	16.83	0.4	16.88	16.79	2.6	12,464	0.02%
2023/07/07	2	16.80	5.6	16.82	16.84	-3.6	12,416	-0.03%
2023/07/06	23.7	17.00	4	17.02	16.93	19.7	12,291	0.16%
2023/07/05	2.3	17.25	1	17.28	17.22	1.3	12,159	0.01%
2023/07/04	0	0.00	53	17.32	17.30	-53	12,128	-0.44%
2023/07/03	0	0.00	26.8	17.10	17.08	-26.8	11,735	-0.23%
2023/06/30	2	16.68	1	16.80	16.82	1	11,574	0.01%
2023/06/29	1.1	16.76	3	16.80	16.76	-1.9	11,565	-0.02%
2023/06/28	0.2	16.72	0	0.00	16.73	0.2	11,475	0.00%
2023/06/27	21.3	16.70	0	0.00	16.67	21.3	11,457	0.19%
2023/06/26	6.1	16.78	3	16.80	16.82	3.1	11,363	0.03%
2023/06/21	0	0.00	9	16.94	16.98	-9	11,469	-0.08%
2023/06/20	0	0.00	7.7	17.00	16.96	-7.7	11,398	-0.07%
2023/06/16	10.2	17.07	0	0.00	17.05	10.2	11,176	0.09%
2023/06/15	0	0.00	29.5	17.07	17.11	-29.5	10,985	-0.27%
2023/06/14	0	0.00	3	16.94	16.97	-3	10,657	-0.03%
2023/06/13	1	16.94	37	16.89	16.92	-36	10,349	-0.35%
2023/06/12	0	0.00	6.2	16.51	16.51	-6.2	9,615	-0.06%
2023/06/09	0	0.00	3.4	16.35	16.37	-3.4	9,423	-0.04%
2023/06/08	3.1	16.29	8	16.20	16.17	-4.9	9,368	-0.05%
2023/06/07	0.1	16.20	14	16.31	16.38	-13.9	9,343	-0.15%
2023/06/05	2.3	16.15	3	16.18	16.13	-0.7	9,032	-0.01%
2023/06/02	3.5	16.15	17	16.18	16.18	-13.5	9,094	-0.15%
2023/06/01	4	16.00	0	0.00	16.01	4	9,022	0.04%
2023/05/31	3.4	16.13	1	16.06	16.13	2.4	9,047	0.03%
2023/05/30	3	16.16	17.7	16.17	16.18	-14.7	8,949	-0.16%
2023/05/29	1	16.10	13.4	16.19	16.12	-12.4	8,793	-0.14%
2023/05/26	1	15.89	20.5	15.89	15.91	-19.5	8,459	-0.23%
2023/05/25	0.2	15.46	8	15.45	15.50	-7.8	7,882	-0.10%
2023/05/24	1.2	15.20	4	15.20	15.25	-2.8	7,636	-0.04%
2023/05/23	1	15.24	17	15.26	15.27	-16	7,618	-0.21%
2023/05/22	12	15.28	4	15.24	15.24	8	7,626	0.10%
2023/05/19	2.1	15.25	11	15.26	15.28	-8.9	7,650	-0.12%
2023/05/18	1.2	15.18	5.2	15.20	15.20	-4.1	7,519	-0.05%
2023/05/17	0	0.00	1	15.05	15.05	-1	7,458	-0.01%
2023/05/16	0	0.00	12	14.89	14.89	-12	7,397	-0.16%
2023/05/12	1	14.68	9	14.82	14.80	-8	7,488	-0.11%
2023/05/11	0.1	14.82	0	0.00	14.79	0.1	7,506	0.00%
2023/05/09	0.1	14.99	1	15.01	15.01	-0.9	7,685	-0.01%
2023/05/04	1	14.83	0	0.00	14.86	1	7,939	0.01%
2023/05/03	0	0.00	2.5	14.82	14.83	-2.5	8,024	-0.03%
2023/05/02	8	14.84	5	14.79	14.85	3	8,105	0.04%
2023/04/28	1.2	14.74	1.3	14.74	14.79	-0.1	8,332	0.00%
2023/04/27	0	0.00	1	14.63	14.60	-1	8,397	-0.01%
2023/04/26	2	14.50	0	0.00	14.52	2	8,493	0.02%
2023/04/25	19.3	14.63	2	14.66	14.57	17.3	8,517	0.20%
2023/04/24	3.5	14.86	1	14.86	14.86	2.5	8,363	0.03%
2023/04/21	4	14.91	0	0.00	14.88	4	8,340	0.05%
2023/04/20	0.8	15.02	5	15.00	14.98	-4.2	8,322	-0.05%
2023/04/19	2.1	15.00	0	0.00	15.01	2.1	8,376	0.03%
2023/04/18	0.1	15.12	20	15.08	15.09	-19.9	8,312	-0.24%
2023/04/17	2	15.12	4.3	15.10	15.15	-2.3	8,285	-0.03%
2023/04/14	0.2	15.23	0	0.00	15.22	0.2	8,273	0.00%
2023/04/13	1.2	15.13	0	0.00	15.10	1.2	8,251	0.01%
2023/04/12	0.5	15.22	0	0.00	15.23	0.5	8,137	0.01%
2023/04/11	0.2	15.27	6	15.24	15.25	-5.8	8,104	-0.07%
2023/04/10	0	0.00	0.2	15.38	15.24	-0.2	8,171	0.00%
2023/04/07	0.1	15.25	0	0.00	15.24	0.1	8,165	0.00%
2023/04/06	1	15.35	0	0.00	15.24	1	8,107	0.01%
2023/03/31	0.2	15.43	2	15.41	15.38	-1.9	8,098	-0.02%
2023/03/30	0	0.00	8	15.30	15.32	-8	8,008	-0.10%
2023/03/29	4	15.22	6	15.24	15.17	-2	7,945	-0.03%
2023/03/28	1	15.24	16	15.17	15.16	-15	8,007	-0.19%
2023/03/27	0.7	15.35	6	15.35	15.33	-5.3	7,964	-0.07%
2023/03/24	0	0.00	35	15.43	15.47	-35	8,071	-0.43%
2023/03/23	0	0.00	2.4	15.35	15.34	-2.4	7,919	-0.03%
2023/03/22	1.2	15.21	23.3	15.21	15.24	-22.2	7,785	-0.28%
2023/03/21	1	15.01	0	0.00	15.01	1	7,628	0.01%
2023/03/20	3	14.93	0.1	14.93	14.91	2.9	7,611	0.04%
2023/03/17	0.2	14.92	1	14.94	14.97	-0.9	7,617	-0.01%
2023/03/16	0.2	14.75	0.5	14.80	14.74	-0.3	7,577	0.00%
2023/03/14	0.1	14.76	1	14.76	14.75	-0.9	7,566	-0.01%
2023/03/13	0.3	14.85	11	14.91	14.93	-10.8	7,571	-0.14%
2023/03/10	9.9	14.89	0	0.00	14.87	9.9	7,480	0.13%
2023/03/09	2	15.15	0	0.00	15.13	2	7,573	0.03%
2023/03/08	9.3	15.12	10	15.12	15.15	-0.7	7,596	-0.01%
2023/03/07	0.4	15.20	27	15.18	15.25	-26.7	7,514	-0.35%
2023/03/06	19.2	15.08	2.2	15.11	15.12	17	7,416	0.23%
2023/03/03	0	0.00	8	14.97	14.92	-8	7,237	-0.11%
2023/03/02	3.4	14.89	38	14.87	14.90	-34.6	7,254	-0.48%
2023/03/01	1	14.90	0	0.00	14.93	1	7,229	0.01%
2023/02/24	4	14.82	0	0.00	14.70	4	7,110	0.06%
2023/02/22	1.2	14.58	0	0.00	14.61	1.2	7,134	0.02%
2023/02/21	0.3	14.79	0	0.00	14.81	0.3	7,183	0.00%
2023/02/20	1	14.73	3	14.79	14.76	-2	7,433	-0.03%
2023/02/17	4	14.75	0	0.00	14.74	4	7,692	0.05%
2023/02/16	1	14.86	0	0.00	14.86	1	7,773	0.01%
2023/02/15	40.1	14.73	0	0.00	14.71	40.1	8,110	0.49%
2023/02/14	1	14.97	0	14.98	14.97	1	8,036	0.01%
2023/02/13	2	14.84	2	14.84	14.87	0	8,117	0.00%
2023/02/10	0.5	14.95	0	0.00	14.97	0.5	8,122	0.01%
2023/02/09	1	14.92	5	14.96	14.96	-4	8,128	-0.05%
2023/02/08	1	14.95	4.4	14.95	14.94	-3.4	8,122	-0.04%
2023/02/07	2	14.66	0	0.00	14.66	2	8,011	0.02%
2023/02/06	5.1	14.72	0	0.00	14.70	5.1	8,017	0.06%
2023/02/03	5	14.88	20	14.90	14.88	-15	8,007	-0.19%
2023/02/02	2	14.86	47	14.83	14.88	-45	7,940	-0.57%
2023/02/01	0	0.00	7	14.59	14.64	-7	7,786	-0.09%
2023/01/31	5.3	14.59	12	14.63	14.53	-6.7	7,746	-0.09%
2023/01/30	0	0.00	26	14.59	14.67	-26	7,726	-0.34%
2023/01/17	0	0.00	1	14.43	14.41	-1	7,756	-0.01%
2023/01/16	10.6	14.43	3	14.41	14.40	7.6	7,755	0.10%
2023/01/13	0	0.00	2	14.56	14.34	-2	7,786	-0.03%
2023/01/12	5.7	14.31	3	14.31	14.30	2.7	7,868	0.03%
2023/01/10	0	0.00	49	14.30	14.33	-49	8,051	-0.61%
2023/01/09	1.2	14.22	25	14.18	14.23	-23.9	8,198	-0.29%
2023/01/06	0	0.00	10.4	13.79	13.83	-10.4	8,176	-0.13%
2023/01/05	12	13.73	7	13.72	13.66	5	8,299	0.06%
2023/01/04	7	13.64	0	0.00	13.65	7	8,366	0.08%
2023/01/03	0	0.00	6	13.68	13.67	-6	8,789	-0.07%
2022/12/30	1	13.58	0	0.00	13.55	1	8,881	0.01%
2022/12/28	2.2	13.55	0	0.00	13.50	2.2	9,133	0.02%
2022/12/27	0.1	13.74	1	13.83	13.74	-0.9	9,196	-0.01%
2022/12/26	0	0.00	2.2	13.67	13.68	-2.2	9,320	-0.02%
2022/12/23	2.1	13.66	2	13.61	13.67	0.1	9,553	0.00%
2022/12/20	7	13.71	0	0.00	13.68	7	10,374	0.07%
2022/12/19	3	13.94	0	0.00	13.96	3	10,768	0.03%
2022/12/16	14.3	14.01	10	14.02	14.03	4.3	11,049	0.04%
2022/12/15	1.5	14.24	0	0.00	14.26	1.5	11,061	0.01%
2022/12/14	0	0.00	6	14.32	14.33	-6	11,089	-0.05%
2022/12/13	1	14.23	0	0.00	14.14	1	11,110	0.01%
2022/12/09	10.2	14.26	11	14.31	14.29	-0.8	11,365	-0.01%
2022/12/08	7.1	14.11	3	14.12	14.10	4.1	11,352	0.04%
2022/12/07	5.1	14.34	0	0.00	14.25	5.1	11,458	0.04%
2022/12/06	6	14.54	1	14.54	14.42	5	11,445	0.04%
2022/12/05	1.1	14.75	4.2	14.80	14.69	-3.1	11,618	-0.03%
2022/12/02	4	14.60	0	0.00	14.67	4	11,739	0.03%
2022/12/01	3	14.70	5	14.70	14.69	-2	11,906	-0.02%
2022/11/30	0	0.00	0.3	14.40	14.45	-0.3	11,773	0.00%
2022/11/29	2	14.22	1	14.23	14.29	1	11,888	0.01%
2022/11/28	11	14.25	0	0.00	14.24	11	12,067	0.09%
2022/11/25	3.3	14.49	1	14.50	14.49	2.3	12,322	0.02%
2022/11/24	1	14.47	4	14.49	14.53	-3	12,330	-0.02%
2022/11/23	14	14.39	0	0.00	14.34	14	12,294	0.11%
2022/11/22	2	14.21	0	0.00	14.32	2	12,550	0.02%
2022/11/21	9	14.31	2	14.30	14.26	7	12,575	0.06%
2022/11/18	25	14.41	3	14.55	14.34	22	12,568	0.18%
2022/11/16	7	14.35	1	14.39	14.36	6	12,512	0.05%
2022/11/15	1	14.23	37	14.25	14.33	-36	12,365	-0.29%
2022/11/14	0	0.00	2	13.87	13.86	-2	12,084	-0.02%
2022/11/11	0	0.00	21	13.73	13.74	-21	12,025	-0.17%
2022/11/09	10.1	13.22	0	0.00	13.23	10.1	11,775	0.09%
2022/11/08	1	12.88	0	0.00	12.84	1	11,803	0.01%
2022/11/03	3	12.53	10	12.56	12.56	-7	11,927	-0.06%
2022/11/01	5	12.58	0	0.00	12.57	5	11,987	0.04%
2022/10/31	0.1	12.54	0	0.00	12.52	0.1	12,101	0.00%
2022/10/27	0	0.00	2	12.44	12.46	-2	12,256	-0.02%
2022/10/26	0	0.00	5	12.24	12.29	-5	12,369	-0.04%
2022/10/25	3.1	12.33	16	12.26	12.25	-12.9	12,355	-0.10%
2022/10/24	0	0.00	1.7	12.64	12.52	-1.7	12,126	-0.01%
2022/10/20	5	12.40	1	12.39	12.52	4	12,047	0.03%
2022/10/19	10.2	12.76	0	0.00	12.60	10.2	11,973	0.09%
2022/10/18	0.1	12.65	0	0.00	12.74	0.1	11,909	0.00%
2022/10/17	0.4	12.56	1	12.61	12.65	-0.6	11,937	0.00%
2022/10/13	16.2	12.43	1	12.50	12.42	15.2	11,930	0.13%
2022/10/12	4.1	12.51	10	12.58	12.53	-6	11,846	-0.05%
2022/10/11	19.2	12.61	0	0.00	12.56	19.2	11,820	0.16%
2022/10/07	5.3	13.22	0	0.00	13.18	5.3	11,523	0.05%
2022/10/06	5	13.40	0	0.00	13.39	5	11,478	0.04%
2022/10/05	0	0.00	25	13.33	13.32	-25	11,712	-0.21%
2022/10/04	2	12.95	5	12.93	12.98	-3	11,704	-0.03%
2022/10/03	14.4	12.68	4	12.60	12.60	10.4	11,642	0.09%
2022/09/30	1	12.65	0	0.00	12.74	1	11,687	0.01%
2022/09/29	6	12.84	0	12.99	12.82	6	11,704	0.05%
2022/09/28	11	12.94	0	0.00	12.85	11	11,624	0.09%
2022/09/27	2.1	13.19	0	0.00	13.20	2.1	11,473	0.02%
2022/09/26	18	13.21	2	13.27	13.17	16	11,739	0.14%
2022/09/23	20.1	13.54	0	0.00	13.52	20.1	11,915	0.17%
2022/09/22	12.2	13.60	10	13.58	13.65	2.2	11,970	0.02%
2022/09/21	9.1	13.83	3	13.81	13.82	6.1	11,918	0.05%
2022/09/20	3.1	13.94	0	0.00	13.96	3.1	11,897	0.03%
2022/09/19	4.1	13.88	1	13.92	13.84	3.1	12,012	0.03%
2022/09/16	2.2	13.91	0	0.00	13.89	2.2	12,038	0.02%
2022/09/15	19	14.06	0	0.00	14.07	19	12,342	0.15%
2022/09/14	4.1	14.00	0	0.00	14.04	4.1	12,704	0.03%
2022/09/13	0.5	14.30	0	0.00	14.28	0.5	12,659	0.00%
2022/09/12	0	0.00	5	14.19	14.19	-5	12,903	-0.04%
2022/09/08	0	0.00	8	13.90	13.95	-8	13,206	-0.06%
2022/09/07	4.8	13.82	1	13.80	13.81	3.8	13,163	0.03%
2022/09/06	6.1	14.05	2	14.15	14.03	4.1	13,093	0.03%
2022/09/05	5	14.05	0	0.00	14.03	5	13,137	0.04%
2022/09/02	7.7	14.11	0	0.00	14.03	7.7	13,245	0.06%
2022/09/01	16	14.23	0	0.00	14.16	16	13,100	0.12%
2022/08/31	1	14.35	0	0.00	14.49	1	12,834	0.01%
2022/08/29	9.7	14.31	0	0.00	14.28	9.7	12,919	0.08%
2022/08/26	1	14.66	0	0.00	14.67	1	12,749	0.01%
2022/08/24	5.3	14.49	0	0.00	14.50	5.3	12,919	0.04%
2022/08/23	2.3	14.57	5	14.54	14.54	-2.8	13,028	-0.02%
2022/08/22	3.1	14.73	0	0.00	14.72	3.1	13,138	0.02%
2022/08/18	3.2	14.87	0	0.00	14.90	3.2	13,211	0.02%
2022/08/17	3	14.99	2	14.98	14.98	1	13,218	0.01%
2022/08/16	8.3	15.00	10.8	14.98	14.98	-2.6	13,274	-0.02%
2022/08/15	8.4	15.22	27	15.19	15.22	-18.6	13,249	-0.14%
2022/08/12	4.2	15.05	10	15.04	15.06	-5.9	13,173	-0.04%
2022/08/11	2.2	14.92	4	14.97	14.96	-1.9	13,265	-0.01%
2022/08/10	11	14.73	10	14.74	14.72	1	13,347	0.01%
2022/08/09	15.2	14.77	11.4	14.83	14.86	3.8	13,365	0.03%
2022/08/08	0	14.88	11	14.85	14.85	-11	13,472	-0.08%
2022/08/05	0.3	14.81	7	14.85	14.90	-6.8	13,577	-0.05%
2022/08/04	62	14.55	60	14.56	14.55	2	13,782	0.01%
2022/08/03	5	14.47	0	0.00	14.51	5	13,767	0.04%
2022/08/02	51	14.37	0	0.00	14.43	51	14,030	0.36%
2022/08/01	7	14.65	0	0.00	14.66	7	14,102	0.05%
2022/07/29	6	14.68	1	14.72	14.68	5	14,264	0.04%
2022/07/28	13	14.62	0	0.00	14.59	13	14,348	0.09%
2022/07/27	3	14.38	1	14.50	14.56	2	14,332	0.01%
2022/07/26	9.2	14.45	0	0.00	14.46	9.2	14,410	0.06%
2022/07/25	3	14.59	3.5	14.63	14.63	-0.5	14,536	0.00%
2022/07/22	6	14.72	2	14.76	14.68	4	14,811	0.03%
2022/07/21	4.3	14.62	23	14.53	14.70	-18.8	15,551	-0.12%
2022/07/20	19	14.44	13	14.50	14.39	6	15,668	0.04%
2022/07/19	3	14.29	3	14.25	14.27	0	16,185	0.00%
2022/07/18	6.2	14.28	2	14.37	14.31	4.2	16,688	0.03%
2022/07/15	1.1	14.06	3	14.21	14.21	-1.9	16,789	-0.01%
2022/07/14	2	13.98	6	14.02	13.96	-4	16,882	-0.02%
2022/07/13	13.2	13.81	17	13.86	13.85	-3.9	17,012	-0.02%
2022/07/12	15.1	13.50	0	0.00	13.48	15.1	17,008	0.09%
2022/07/11	5.4	13.87	3	13.83	13.80	2.4	17,665	0.01%
2022/07/08	25	13.91	22	13.86	13.90	3	17,839	0.02%
2022/07/07	5.1	13.70	5.3	13.60	13.74	-0.2	18,003	0.00%
2022/07/06	13.3	13.39	0.5	13.27	13.24	12.8	18,312	0.07%
2022/07/05	4	13.52	0	0.00	13.56	4	19,491	0.02%
2022/07/04	23.3	13.49	3	13.52	13.45	20.3	20,239	0.10%
2022/07/01	18.9	13.81	11	13.60	13.58	7.9	20,803	0.04%
2022/06/30	15.7	14.14	0	0.00	14.09	15.7	20,734	0.08%
2022/06/29	0.2	14.48	0	0.00	14.45	0.2	20,720	0.00%
2022/06/28	15.2	14.58	0	0.00	14.57	15.2	20,721	0.07%
2022/06/27	13.1	14.82	1.3	14.76	14.73	11.8	20,805	0.06%
2022/06/24	2.2	14.54	2	14.50	14.45	0.2	20,899	0.00%
2022/06/23	26.4	14.49	3	14.41	14.40	23.4	21,038	0.11%
2022/06/22	14.3	14.76	0	0.00	14.69	14.3	20,678	0.07%
2022/06/21	5.2	15.04	1.5	14.99	15.09	3.7	20,474	0.02%
2022/06/20	6.1	14.81	1.5	14.78	14.76	4.6	20,491	0.02%
2022/06/17	38	14.87	0	0.00	14.90	38	20,332	0.19%
2022/06/16	1	15.36	2	15.36	15.13	-1	19,957	-0.01%
2022/06/15	9	15.36	1	15.27	15.25	8	20,037	0.04%
2022/06/14	5	15.22	0	0.00	15.36	5	20,322	0.02%
2022/06/13	5.1	15.41	20	15.39	15.40	-14.9	20,776	-0.07%
2022/06/10	52	15.77	0	0.00	15.86	52	21,667	0.24%
2022/06/09	0.3	15.93	12	15.94	15.94	-11.8	22,024	-0.05%
2022/06/08	0	0.00	132	15.95	15.92	-132	22,281	-0.59%	大賣/鉅額交易
2022/06/07	2.2	15.72	0	0.00	15.74	2.2	22,477	0.01%
2022/06/06	1.1	15.92	16.2	15.93	15.93	-15.1	22,863	-0.07%
2022/06/02	4.5	15.85	1	15.86	15.80	3.5	24,122	0.01%
2022/06/01	1.1	15.98	2	15.94	15.96	-0.9	25,330	0.00%
2022/05/31	18	15.91	2.7	15.80	15.95	15.3	25,536	0.06%
2022/05/30	0	0.00	6	15.72	15.77	-6	25,459	-0.02%
2022/05/27	0	0.00	13.2	15.38	15.42	-13.2	25,444	-0.05%
2022/05/26	29.1	15.18	0	0.00	15.13	29.1	25,554	0.11%
2022/05/25	1	15.34	20.2	15.25	15.32	-19.2	25,883	-0.07%
2022/05/24	21.6	15.25	1	15.15	15.15	20.6	26,567	0.08%
2022/05/23	5	15.46	1.5	15.47	15.41	3.5	26,587	0.01%
2022/05/19	3.1	15.24	25	15.24	15.32	-22	27,147	-0.08%
2022/05/18	0.2	15.52	2	15.54	15.51	-1.9	27,084	-0.01%
2022/05/17	2	15.37	0	0.00	15.37	2	27,107	0.01%
2022/05/16	0	0.00	2	15.27	15.18	-2	27,197	-0.01%
2022/05/13	0.2	15.07	6	15.10	15.11	-5.9	27,422	-0.02%
2022/05/12	13.2	14.99	10	14.98	14.92	3.2	27,802	0.01%
2022/05/11	17.3	15.12	1	15.12	15.12	16.3	27,620	0.06%
2022/05/10	23.3	14.95	1	14.81	15.08	22.3	27,643	0.08%
2022/05/09	7	15.09	8	15.09	15.07	-1.1	27,519	0.00%
2022/05/06	16.3	15.24	0	0.00	15.28	16.3	27,527	0.06%
2022/05/05	8.1	15.57	0	0.00	15.57	8.1	27,728	0.03%
2022/05/04	1.7	15.36	0	0.00	15.36	1.7	28,009	0.01%
2022/05/03	1.1	15.27	1	15.40	15.33	0.1	28,510	0.00%
2022/04/29	5.6	15.42	1	15.39	15.40	4.6	28,744	0.02%
2022/04/28	3.2	15.14	0	0.00	15.23	3.2	29,240	0.01%
2022/04/27	22.4	15.00	6	15.04	15.09	16.4	29,309	0.06%
2022/04/26	18.7	15.32	7	15.30	15.31	11.7	28,911	0.04%
2022/04/25	49.2	15.35	4	15.38	15.33	45.2	29,443	0.15%
2022/04/22	66.3	15.67	10	15.67	15.71	56.3	29,162	0.19%
2022/04/21	3.7	15.91	0	0.00	15.90	3.7	29,114	0.01%
2022/04/20	1.5	15.77	12	15.81	15.82	-10.5	29,187	-0.04%
2022/04/19	6.1	15.76	0	0.00	15.70	6.1	29,134	0.02%
2022/04/18	3	15.60	0	0.00	15.65	3	29,234	0.01%
2022/04/15	33.1	15.71	3	15.70	15.68	30.1	29,229	0.10%
2022/04/14	13.1	16.06	20	16.04	16.03	-6.9	28,961	-0.02%
2022/04/13	43.1	15.87	2	15.84	16.04	41.1	29,199	0.14%
2022/04/12	25.3	15.70	0	0.00	15.70	25.3	29,207	0.09%
2022/04/11	110.9	15.80	0.4	15.75	15.69	110.5	28,947	0.38%	大買/鉅額交易
2022/04/08	36.9	16.05	1.6	16.06	16.04	35.3	27,781	0.13%
2022/04/07	38.6	16.19	0	0.00	16.11	38.6	26,888	0.14%
2022/04/06	7.9	16.41	0.2	16.39	16.41	7.7	26,149	0.03%
2022/04/01	11	16.61	0	0.00	16.64	11	25,797	0.04%
2022/03/31	7.4	16.84	0	0.00	16.81	7.4	25,776	0.03%
2022/03/30	4	16.84	66	16.87	16.88	-62	25,933	-0.24%
2022/03/29	72.3	16.75	0	0.00	16.73	72.3	26,083	0.28%
2022/03/28	26.5	16.74	0	0.00	16.78	26.5	25,972	0.10%
2022/03/25	11.3	16.97	1	16.95	16.98	10.3	25,883	0.04%
2022/03/24	3.2	16.95	5	16.95	16.95	-1.8	25,834	-0.01%
2022/03/23	14.5	16.94	3	16.98	16.95	11.5	25,715	0.04%
2022/03/22	2.3	16.80	2	16.80	16.80	0.3	25,757	0.00%
2022/03/21	26.1	16.88	5	16.89	16.83	21.1	25,675	0.08%
2022/03/18	5.3	16.66	11	16.67	16.73	-5.7	25,632	-0.02%
2022/03/17	8.1	16.67	1	16.80	16.78	7.1	25,491	0.03%
2022/03/16	24.9	16.11	0	0.00	16.15	24.9	25,130	0.10%
2022/03/15	123.6	16.14	6	16.34	16.11	117.6	24,577	0.48%	大買/鉅額交易
2022/03/14	6.6	16.53	2	16.78	16.50	4.6	23,695	0.02%
2022/03/11	24.4	16.72	0	0.00	16.68	24.4	23,398	0.10%
2022/03/10	30.2	16.90	0	0.00	16.90	30.2	23,247	0.13%
2022/03/09	23.3	16.40	6	16.43	16.42	17.3	23,071	0.08%
2022/03/08	139.8	16.34	20	16.44	16.22	119.8	22,900	0.52%	大買/鉅額交易
2022/03/07	68	16.79	2.2	16.78	16.75	65.8	21,843	0.30%
2022/03/04	24.3	17.23	4.6	17.23	17.22	19.7	20,768	0.09%
2022/03/03	12.1	17.49	2.2	17.54	17.45	9.9	20,607	0.05%
2022/03/02	13.3	17.42	5	17.40	17.42	8.3	20,814	0.04%
2022/03/01	6.2	17.55	1	17.55	17.53	5.2	20,657	0.03%
2022/02/25	28.5	17.26	6	17.32	17.23	22.5	20,648	0.11%
2022/02/24	75	17.37	2	17.38	17.24	73	20,455	0.36%
2022/02/23	7.2	17.65	2.4	17.72	17.71	4.7	19,855	0.02%
2022/02/22	30.7	17.57	2	17.54	17.62	28.7	20,062	0.14%
2022/02/21	8.6	17.76	5	17.80	17.85	3.6	19,793	0.02%
2022/02/18	12.3	17.83	1.7	17.87	17.87	10.6	19,934	0.05%
2022/02/17	7.2	17.93	0	0.00	17.90	7.2	20,115	0.04%
2022/02/16	1	17.91	3	17.92	17.91	-2	20,429	-0.01%
2022/02/15	6	17.70	2.3	17.66	17.63	3.7	20,841	0.02%
2022/02/14	80	17.67	0	0.00	17.65	80	20,557	0.39%
2022/02/11	5.1	18.03	1	18.04	18.06	4.1	20,227	0.02%
2022/02/10	16	18.07	5	18.05	18.12	11	20,784	0.05%
2022/02/09	12.1	17.83	1	17.95	17.95	11.1	20,838	0.05%
2022/02/08	10.3	17.77	1	17.76	17.79	9.3	21,179	0.04%
2022/02/07	18.3	17.72	16	17.60	17.67	2.3	21,046	0.01%
2022/01/26	9.4	17.74	0	0.00	17.69	9.4	20,705	0.05%
2022/01/25	8.7	17.80	0.6	17.84	17.81	8.1	20,540	0.04%
2022/01/24	14.5	17.79	8	17.85	18.05	6.5	20,119	0.03%
2022/01/21	32.1	17.89	2	17.90	17.84	30.1	19,919	0.15%
2022/01/20	30.6	18.11	0.2	18.18	18.17	30.4	19,337	0.16%
2022/01/19	141.1	18.22	1	18.21	18.20	140.1	19,241	0.73%	大買/鉅額交易
2022/01/18	122	18.53	50	18.54	18.42	72	19,116	0.38%	大買/
2022/01/17	18.9	18.98	3	18.96	19.06	15.9	18,411	0.09%
2022/01/14	20	18.75	0	0.00	18.78	20	18,099	0.11%
2022/01/13	18.1	18.89	1	18.90	18.88	17.1	17,753	0.10%
2022/01/12	7	18.77	0.3	18.85	18.80	6.7	17,639	0.04%
2022/01/11	14.5	18.71	0	0.00	18.75	14.5	17,639	0.08%
2022/01/10	6.3	18.69	3	18.75	18.83	3.3	17,562	0.02%
2022/01/07	37.5	18.97	0	0.00	18.83	37.5	17,563	0.21%
2022/01/06	38.7	19.01	10.1	18.97	19.01	28.7	17,197	0.17%
2022/01/05	6.1	19.31	28	19.34	19.32	-21.9	17,072	-0.13%
2022/01/04	3.1	19.19	41	19.23	19.26	-37.9	17,069	-0.22%
2022/01/03	4.1	19.18	14	19.11	18.97	-9.9	16,901	-0.06%
2021/12/30	2.1	18.99	206	18.94	18.99	-203.9	16,969	-1.20%	大賣/鉅額交易
2021/12/29	0	0.00	8	19.03	19.02	-8	17,228	-0.05%
2021/12/28	102	18.96	20	18.94	18.96	82	17,563	0.47%	大買/
2021/12/27	100	18.80	18	18.84	18.80	82	17,709	0.46%
2021/12/24	0.1	18.62	62	18.66	18.60	-61.9	18,427	-0.34%
2021/12/23	0	0.00	124	18.54	18.54	-124	18,563	-0.67%	大賣/鉅額交易
2021/12/22	0.1	18.40	9	18.40	18.43	-8.9	19,112	-0.05%
2021/12/21	0	0.00	6	18.34	18.36	-6	19,086	-0.03%
2021/12/20	4	18.15	0	0.00	18.15	4	19,044	0.02%
2021/12/17	4.2	18.30	2	18.23	18.31	2.2	18,973	0.01%
2021/12/16	1	18.33	8	18.34	18.37	-7	18,968	-0.04%
2021/12/15	1	18.10	2.1	18.15	18.12	-1.1	19,418	-0.01%
2021/12/14	7	18.10	0	0.00	18.10	7	19,484	0.04%
2021/12/13	1	18.31	7	18.35	18.29	-6	19,581	-0.03%
2021/12/10	2	18.20	2	18.32	18.33	0	19,635	0.00%
2021/12/09	2	18.37	6	18.34	18.34	-4	19,655	-0.02%
2021/12/08	0	0.00	23	18.49	18.39	-23	19,708	-0.12%
2021/12/07	3.6	18.28	2	18.30	18.28	1.6	19,621	0.01%
2021/12/06	0	0.00	10.4	18.33	18.31	-10.4	19,626	-0.05%
2021/12/03	0.1	18.34	0.1	18.34	18.34	0	19,826	0.00%
2021/12/02	1	18.45	30	18.34	18.35	-29	19,893	-0.15%
2021/12/01	0	0.00	29	18.15	18.23	-29	20,062	-0.14%
2021/11/30	5	18.03	2	18.11	17.95	3	20,299	0.01%
2021/11/29	1.1	17.82	7	17.83	17.83	-5.9	20,539	-0.03%
2021/11/26	38.1	17.84	4.5	17.87	17.79	33.6	20,726	0.16%
2021/11/25	0	0.00	5	18.08	18.09	-5	20,586	-0.02%
2021/11/24	22.1	18.06	10	18.17	18.06	12.1	20,669	0.06%
2021/11/23	4	18.16	19	18.17	18.16	-15	20,564	-0.07%
2021/11/22	1.2	18.42	21	18.41	18.40	-19.8	20,589	-0.10%
2021/11/19	3.1	18.46	15	18.48	18.45	-11.9	20,531	-0.06%
2021/11/18	0	0.00	13	18.34	18.37	-13	20,303	-0.06%
2021/11/17	1.1	18.26	9	18.32	18.26	-7.9	20,162	-0.04%
2021/11/16	1	18.24	5	18.23	18.20	-4	20,258	-0.02%
2021/11/15	2	18.18	22	18.18	18.16	-20	20,710	-0.10%
2021/11/12	1	18.03	10.1	18.01	18.00	-9.1	20,758	-0.04%
2021/11/11	44.1	17.86	5	17.79	17.83	39.1	20,945	0.19%
2021/11/10	5	17.93	43.2	17.95	17.98	-38.2	21,660	-0.18%
2021/11/09	0	0.00	57	18.01	17.95	-57	22,138	-0.26%
2021/11/08	0	0.00	9	17.68	17.76	-9	21,613	-0.04%
2021/11/05	2	17.59	17.4	17.59	17.65	-15.4	21,842	-0.07%
2021/11/04	5.1	17.40	1	17.50	17.39	4.1	21,743	0.02%
2021/11/03	10	17.39	0	0.00	17.39	10	21,786	0.05%
2021/11/02	3	17.45	9	17.44	17.38	-6	21,882	-0.03%
2021/11/01	3	17.31	10	17.37	17.35	-7	22,013	-0.03%
2021/10/29	7	17.24	0	0.00	17.25	7	22,273	0.03%
2021/10/28	3.1	17.35	1	17.41	17.36	2.1	22,322	0.01%
2021/10/27	1.1	17.28	20	17.31	17.40	-18.9	22,401	-0.08%
2021/10/26	0.2	17.22	14	17.28	17.29	-13.8	22,185	-0.06%
2021/10/25	3	16.98	23	17.04	17.11	-20	21,938	-0.09%
2021/10/22	0.1	17.05	8	17.05	17.09	-7.9	22,165	-0.04%
2021/10/21	5	17.10	1	17.22	17.02	4	22,176	0.02%
2021/10/20	4.1	17.11	0.3	17.13	17.10	3.9	22,079	0.02%
2021/10/19	1	17.10	22	17.07	17.10	-21	22,052	-0.10%
2021/10/18	7.1	17.00	0	0.00	16.87	7.1	22,080	0.03%
2021/10/15	3	16.85	4.4	16.97	17.00	-1.4	22,038	-0.01%
2021/10/14	3	16.57	0	0.00	16.56	3	21,948	0.01%
2021/10/13	18.7	16.56	5	16.55	16.53	13.7	21,982	0.06%
2021/10/12	11.3	16.71	0	0.00	16.72	11.3	21,838	0.05%
2021/10/08	4.1	17.05	5	17.03	16.97	-0.9	21,957	0.00%
2021/10/07	12.1	16.86	2	17.05	17.04	10.2	22,440	0.05%
2021/10/06	19.3	16.65	0	0.00	16.64	19.3	22,760	0.08%
2021/10/05	19.8	16.48	3	16.65	16.64	16.8	22,988	0.07%
2021/10/04	26	16.69	0	0.00	16.67	26	22,554	0.12%
2021/10/01	74	16.86	0	0.00	16.81	74	22,393	0.33%
2021/09/30	16.1	17.03	0	0.00	17.13	16.1	21,602	0.07%
2021/09/29	43.5	17.12	5	17.21	17.15	38.5	21,437	0.18%
2021/09/28	8	17.47	2	17.48	17.49	6	21,207	0.03%
2021/09/27	0	0.00	3	17.62	17.60	-3	21,287	-0.01%
2021/09/24	0.1	17.55	28	17.55	17.55	-27.9	21,310	-0.13%
2021/09/23	4.3	17.42	0	0.00	17.44	4.3	21,757	0.02%
2021/09/22	7.6	17.26	2	17.29	17.32	5.6	22,061	0.03%
2021/09/17	1	17.67	3	17.59	17.64	-2	21,532	-0.01%
2021/09/16	9.1	17.51	0	0.00	17.52	9.1	21,742	0.04%
2021/09/15	1	17.58	1	17.62	17.59	0	21,670	0.00%
2021/09/13	4	17.63	0	0.00	17.63	4	22,074	0.02%
2021/09/10	0	0.00	4	17.70	17.73	-4	22,458	-0.02%
2021/09/09	0	0.00	5	17.51	17.54	-5	22,477	-0.02%
2021/09/08	5.5	17.63	14	17.68	17.53	-8.6	22,527	-0.04%
2021/09/07	5.1	17.74	0	0.00	17.75	5.1	22,347	0.02%
2021/09/06	1	17.95	9	18.00	17.89	-8	22,432	-0.04%
2021/09/03	3	17.81	26	17.89	17.91	-23	22,256	-0.10%
2021/09/02	5.8	17.74	36	17.71	17.67	-30.2	22,145	-0.14%
2021/09/01	23	17.70	16	17.69	17.76	7	21,852	0.03%
2021/08/31	2	17.36	5	17.32	17.55	-3	21,609	-0.01%
2021/08/30	52	17.42	6	17.42	17.47	46	21,793	0.21%
2021/08/27	3.1	17.21	0	0.00	17.32	3.1	21,880	0.01%
2021/08/26	3.6	17.18	6	17.18	17.22	-2.4	22,094	-0.01%
2021/08/25	1	17.20	1	17.19	17.20	0	22,174	0.00%
2021/08/24	16	17.08	0.4	17.11	17.06	15.6	22,432	0.07%
2021/08/23	3	17.03	3	16.99	17.03	0	23,019	0.00%
2021/08/20	14.5	16.57	0	0.00	16.57	14.5	23,224	0.06%
2021/08/19	67.3	16.71	1	16.66	16.63	66.3	23,161	0.29%
2021/08/18	32.3	16.77	6	16.91	17.02	26.3	22,591	0.12%
2021/08/17	39.5	17.00	0	0.00	16.95	39.5	22,622	0.17%
2021/08/16	44.6	17.59	0	0.00	17.58	44.6	22,120	0.20%
2021/08/13	21.2	17.82	0	0.00	17.77	21.2	21,684	0.10%
2021/08/12	59	18.01	2	18.01	17.97	57	21,271	0.27%
2021/08/11	8.1	17.95	0	0.00	17.97	8.1	21,493	0.04%
2021/08/10	47.6	18.13	40	18.13	18.08	7.6	21,854	0.03%
2021/08/09	8.1	18.18	7	18.20	18.19	1.1	22,606	0.00%
2021/08/06	3	18.27	23	18.30	18.32	-20	23,340	-0.09%
2021/08/05	12.1	18.41	20	18.41	18.42	-7.9	24,703	-0.03%
2021/08/04	10	18.27	7	18.20	18.26	3	26,878	0.01%
2021/08/03	1.1	18.10	1	18.10	18.11	0.1	27,787	0.00%
2021/08/02	1	17.91	24.9	18.00	18.03	-23.9	28,229	-0.08%
2021/07/29	0	0.00	17.5	17.88	17.92	-17.5	29,056	-0.06%
2021/07/28	19.2	17.57	3	17.60	17.63	16.2	29,856	0.05%
2021/07/27	0	0.00	3	17.94	17.92	-3	30,755	-0.01%
2021/07/26	0.1	17.88	2	17.95	17.84	-1.9	31,732	-0.01%
2021/07/23	4	17.97	3	18.02	17.93	1	32,699	0.00%
2021/07/22	0	0.00	26	18.06	17.98	-26	32,941	-0.08%
2021/07/21	5.1	17.82	12	17.84	17.78	-6.9	33,388	-0.02%
2021/07/20	10	17.84	11	17.89	17.84	-1	34,570	0.00%
2021/07/19	36.1	17.97	5	18.00	17.99	31.1	35,369	0.09%
2021/07/16	1	18.10	0	0.00	18.21	1	35,712	0.00%
2021/07/15	0	0.00	7	18.30	18.35	-7	35,881	-0.02%
2021/07/14	4.1	18.20	73.2	18.21	18.21	-69.1	35,831	-0.19%
2021/07/13	2	18.19	77	18.20	18.15	-75	35,605	-0.21%
2021/07/12	2	18.04	141	18.02	18.02	-139	35,526	-0.39%	大賣/鉅額交易
2021/07/09	1.3	17.80	2	17.76	17.79	-0.7	35,343	0.00%
2021/07/08	4.1	18.00	31	17.97	17.97	-26.9	36,069	-0.07%
2021/07/07	2.1	17.93	5	17.93	17.93	-2.9	36,338	-0.01%
2021/07/06	1	17.99	10	17.96	17.92	-9	36,675	-0.02%
2021/07/05	3	17.96	32	17.93	17.98	-29	37,057	-0.08%
2021/07/02	0	0.00	32	17.71	17.70	-32	37,477	-0.09%
2021/07/01	18	17.68	11	17.68	17.66	7	37,841	0.02%
2021/06/30	0	0.00	29	17.84	17.79	-29	38,713	-0.07%
2021/06/29	0	0.00	15	17.73	17.70	-15	38,556	-0.04%
2021/06/28	10.1	17.56	19	17.61	17.60	-8.9	38,680	-0.02%
2021/06/25	0	0.00	9	17.73	17.61	-9	39,399	-0.02%
2021/06/24	2	17.59	15	17.65	17.60	-13	39,913	-0.03%
2021/06/23	0	0.00	15	17.55	17.61	-15	40,412	-0.04%
2021/06/22	6	17.25	4	17.40	17.24	2	40,591	0.00%
2021/06/21	13.5	17.40	5	17.41	17.35	8.5	40,800	0.02%
2021/06/18	0	0.00	6	17.83	17.73	-6	40,703	-0.01%
2021/06/17	0.1	17.65	6	17.67	17.79	-5.9	40,946	-0.01%
2021/06/16	1.3	17.79	10	17.76	17.74	-8.7	41,523	-0.02%
2021/06/15	0	0.00	23	17.82	17.82	-23	42,004	-0.05%
2021/06/11	2	17.72	8	17.69	17.65	-6	42,195	-0.01%
2021/06/10	6.2	17.55	36	17.58	17.63	-29.8	42,239	-0.07%
2021/06/09	0.1	17.35	1	17.30	17.34	-0.9	42,127	0.00%
2021/06/08	10	17.46	0	0.00	17.41	10	42,417	0.02%
2021/06/07	11.4	17.31	3	17.45	17.46	8.4	42,875	0.02%
2021/06/04	0	0.00	2	17.39	17.45	-2	43,029	0.00%
2021/06/03	1	17.60	14	17.57	17.55	-13	44,013	-0.03%
2021/06/02	16.1	17.51	0.1	17.57	17.45	16	44,728	0.04%
2021/06/01	0	0.00	3.1	17.68	17.62	-3.1	45,561	-0.01%
2021/05/31	0	0.00	8.1	17.62	17.62	-8.1	46,682	-0.02%
2021/05/28	3	17.29	38	17.30	17.34	-35	46,531	-0.08%
2021/05/27	12.1	17.06	10	17.01	17.13	2.1	47,240	0.00%
2021/05/26	4	17.25	23.2	17.24	17.21	-19.2	49,168	-0.04%
2021/05/25	5	17.10	83.1	17.22	17.28	-78.1	49,583	-0.16%
2021/05/24	10.1	16.83	17	16.88	16.92	-6.9	50,173	-0.01%
2021/05/21	12.1	16.79	7.1	16.92	16.85	5.1	50,800	0.01%
2021/05/20	11	16.56	0.1	16.65	16.55	11	51,218	0.02%
2021/05/19	21.2	16.80	13	16.73	16.73	8.2	51,988	0.02%
2021/05/18	26	16.77	47.6	16.74	16.90	-21.6	52,441	-0.04%
2021/05/17	87.2	16.04	75	15.92	16.11	12.2	53,067	0.02%
2021/05/14	37.6	16.43	2	16.42	16.38	35.6	52,867	0.07%
2021/05/13	73.4	16.22	10.2	16.27	16.22	63.2	52,768	0.12%
2021/05/12	138.7	16.52	36.1	16.42	16.47	102.6	52,031	0.20%	大買/鉅額交易
2021/05/11	75.7	17.26	47	17.25	17.22	28.7	50,898	0.06%
2021/05/10	48.1	17.68	18	17.70	17.70	30.1	50,899	0.06%
2021/05/07	5	17.97	17	17.99	18.04	-12	52,265	-0.02%
2021/05/06	65	17.61	8	17.64	17.65	57	53,493	0.11%
2021/05/05	27.4	17.61	34	17.66	17.48	-6.6	54,278	-0.01%
2021/05/04	148.3	17.71	6	17.70	17.76	142.3	56,203	0.25%	大買/鉅額交易
2021/05/03	133.3	18.11	49	18.03	18.00	84.3	59,360	0.14%	大買/
2021/04/29	2	18.59	76.2	18.59	18.60	-74.2	61,756	-0.12%
2021/04/28	41.8	18.36	14.4	18.37	18.35	27.5	62,654	0.04%
2021/04/27	45	18.40	22	18.42	18.37	23	64,005	0.04%
2021/04/26	38	18.31	19.5	18.29	18.34	18.6	64,712	0.03%
2021/04/23	138.1	17.89	24.4	17.97	18.04	113.7	64,353	0.18%	大買/鉅額交易
2021/04/22	18.2	17.88	12.1	17.83	17.76	6.2	64,900	0.01%
2021/04/21	32.2	17.88	18.1	17.93	17.83	14.2	65,398	0.02%
2021/04/20	12.3	17.91	115.1	17.90	17.96	-102.7	65,929	-0.16%	大賣/鉅額交易
2021/04/19	15	17.90	48.4	17.91	17.89	-33.4	67,508	-0.05%
2021/04/16	23.3	17.96	14.1	17.98	17.96	9.3	68,449	0.01%
2021/04/15	9	17.82	1	17.79	17.90	8	68,634	0.01%
2021/04/14	30.1	17.68	11	17.71	17.78	19.1	68,739	0.03%
2021/04/13	11.6	17.83	57	17.77	17.76	-45.4	68,907	-0.07%
2021/04/12	7.6	17.89	17	17.91	17.84	-9.4	69,033	-0.01%
2021/04/09	18.4	18.07	10	18.13	18.01	8.4	69,125	0.01%
2021/04/08	30.7	18.08	143.1	18.06	18.15	-112.4	68,801	-0.16%	大賣/鉅額交易
2021/04/07	36	17.98	32	17.98	17.99	4	67,971	0.01%
2021/04/06	10.1	17.96	55.1	17.97	17.96	-45	67,655	-0.07%
2021/04/01	11.1	17.74	44	17.72	17.71	-32.9	66,875	-0.05%
2021/03/31	10.4	17.75	23	17.76	17.70	-12.6	66,834	-0.02%
2021/03/30	17.3	17.79	50	17.79	17.87	-32.7	66,445	-0.05%
2021/03/29	2	17.74	171	17.77	17.70	-169	65,761	-0.26%	大賣/鉅額交易
2021/03/26	8.9	17.54	28	17.56	17.56	-19.1	65,339	-0.03%
2021/03/25	3.4	17.23	6	17.35	17.35	-2.6	65,050	0.00%
2021/03/24	21.9	17.27	26	17.29	17.27	-4.1	64,893	-0.01%
2021/03/23	17.6	17.55	22	17.44	17.41	-4.4	64,779	-0.01%
2021/03/22	25	17.36	7	17.35	17.40	18	64,984	0.03%
2021/03/19	73.2	17.33	0	0.00	17.33	73.2	66,058	0.11%
2021/03/18	14	17.59	3	17.61	17.57	11	67,552	0.02%
2021/03/17	28.1	17.51	18	17.52	17.44	10.1	70,413	0.01%
2021/03/16	19.5	17.43	20	17.47	17.46	-0.5	72,674	0.00%
2021/03/15	6	17.37	3	17.37	17.37	3	73,466	0.00%
2021/03/12	2	17.41	15	17.40	17.39	-13	74,352	-0.02%
2021/03/11	30	17.18	13	17.26	17.32	17	75,143	0.02%
2021/03/10	33.3	17.00	5	17.01	16.94	28.3	75,751	0.04%
2021/03/09	85.5	16.84	2	16.80	16.93	83.5	76,478	0.11%
2021/03/08	72.5	17.12	17	17.10	17.00	55.5	76,493	0.07%
2021/03/05	71.3	17.07	31	17.11	17.09	40.3	76,700	0.05%
2021/03/04	59.8	17.26	11	17.32	17.20	48.8	76,767	0.06%
2021/03/03	20.2	17.41	8	17.37	17.58	12.2	76,449	0.02%
2021/03/02	46.4	17.56	31	17.62	17.35	15.4	77,252	0.02%
2021/02/26	223.3	17.60	38	17.55	17.54	185.2	77,405	0.24%	大買/鉅額交易
2021/02/25	4	17.88	14	17.94	17.95	-10	76,157	-0.01%
2021/02/24	88.4	17.85	11	17.94	17.79	77.4	76,938	0.10%
2021/02/23	49.5	17.91	15	17.98	18.00	34.5	77,011	0.04%
2021/02/22	10.1	18.13	11	18.13	18.08	-0.9	77,427	0.00%
2021/02/19	71	18.00	7	17.95	18.04	64	78,003	0.08%
2021/02/18	82	18.16	13	18.16	18.17	69	78,249	0.09%
2021/02/17	18.2	18.12	21	18.13	18.13	-2.8	78,754	0.00%
2021/02/05	44	17.65	15	17.62	17.61	29	78,509	0.04%
2021/02/04	56.2	17.45	19	17.44	17.46	37.2	78,852	0.05%
2021/02/03	26.5	17.71	22.1	17.64	17.62	4.4	79,568	0.01%
2021/02/02	34	17.59	69	17.45	17.55	-35	80,301	-0.04%
2021/02/01	41.2	16.83	14.4	16.82	17.13	26.8	80,067	0.03%
2021/01/29	129.8	17.05	55	17.18	16.83	74.8	80,013	0.09%	大買/
2021/01/28	109.9	17.22	29	17.17	17.16	80.9	78,716	0.10%	大買/
2021/01/27	138.1	17.57	153	17.65	17.61	-14.9	77,716	-0.02%	大買/大賣/
2021/01/26	253.3	17.66	34	17.70	17.51	219.3	77,631	0.28%	大買/鉅額交易
2021/01/25	315.7	17.93	134	17.79	17.90	181.7	74,619	0.24%	大買/大賣/鉅額交易
2021/01/22	304.2	18.48	177	18.45	18.50	127.2	68,426	0.19%	大買/大賣/鉅額交易
2021/01/21	51.3	17.85	77	17.87	18.00	-25.7	63,601	-0.04%
2021/01/20	65.2	17.47	26	17.45	17.39	39.2	61,628	0.06%
2021/01/19	52.1	17.25	139	17.22	17.38	-86.9	60,022	-0.14%	大賣/
2021/01/18	55	16.84	3	16.83	16.93	52	59,041	0.09%
2021/01/15	71.2	17.18	32	17.16	17.01	39.2	58,861	0.07%
2021/01/14	78	16.98	12	16.99	17.01	66	57,342	0.12%
2021/01/13	31.6	16.82	12	16.78	16.91	19.6	56,934	0.03%
2021/01/12	141.7	16.71	54	16.61	16.55	87.7	56,808	0.15%	大買/
2021/01/11	72	16.86	23	16.89	17.23	49	53,809	0.09%
2021/01/08	44.1	16.28	24	16.28	16.43	20.1	52,386	0.04%
2021/01/07	9.1	16.10	17	16.10	16.12	-7.9	52,688	-0.01%
2021/01/06	78.5	16.03	25	15.89	15.85	53.5	53,630	0.10%
2021/01/05	15.2	15.72	25	15.67	15.77	-9.8	52,877	-0.02%
2021/01/04	47.5	15.55	15	15.45	15.61	32.5	53,579	0.06%
2020/12/31	38	15.24	12	15.19	15.25	26	54,191	0.05%
2020/12/30	10	15.10	2	15.11	15.17	8	56,374	0.01%
2020/12/29	31.1	15.12	11.1	15.08	15.08	20	59,253	0.03%
2020/12/28	10.5	15.07	35	15.09	15.12	-24.5	62,505	-0.04%
2020/12/25	14	14.98	2	14.97	14.97	12	66,196	0.02%
2020/12/24	12	14.91	3	14.91	14.88	9	70,374	0.01%
2020/12/23	4	14.80	7	14.85	14.85	-3	76,469	0.00%
2020/12/22	11	14.84	3	14.88	14.76	8	83,657	0.01%
2020/12/21	10.1	14.77	0	0.00	14.90	10.1	90,538	0.01%
2020/12/18	16	14.86	0	0.00	14.84	16	100,035	0.02%
2020/12/17	17	14.81	2	14.90	14.87	15	112,824	0.01%
2020/12/16	48.5	14.85	6	14.86	14.85	42.5	130,406	0.03%
2020/12/15	116.2	14.74	26	14.70	14.67	90.2	153,437	0.06%	大買/
2020/12/14	124	14.86	4	14.85	14.83	120	173,134	0.07%	大買/鉅額交易
2020/12/11	390.5	15.06	34	15.09	15.02	356.5	191,121	0.19%	大買/鉅額交易
2020/12/10	356.5	15.28	2	15.44	15.30	354.5	167,046	0.21%	大買/鉅額交易