國泰永續高股息 (00878)-凱基-市政券商分點個股進出

台股 » 個股 » 國泰永續高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰永續高股息

(00878)

可現股當沖

股價
23.03
漲跌
▲0.06
漲幅
+0.26%
成交量
28,265張
產業
上市
1755人加入追蹤

立即追蹤
本地時間:13:35(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

國泰永續高股息 (00878)籌碼相關－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/06/12	17.6	23.01	23	23.01	23.03	-5.4	58,307	-0.01%
2024/06/11	40.8	22.98	27.1	23.01	22.97	13.8	58,874	0.02%
2024/06/07	7.5	23.00	0	0.00	23.01	7.5	59,333	0.01%
2024/06/06	6.6	23.01	19.1	23.02	23.00	-12.5	60,140	-0.02%
2024/06/05	98.1	22.93	0	0.00	22.90	98.1	60,906	0.16%
2024/06/04	28.7	23.05	0	0.00	23.05	28.7	62,196	0.05%
2024/06/03	13.3	23.19	5.2	23.25	23.25	8.2	63,088	0.01%
2024/05/31	16.4	23.13	11	23.13	23.07	5.4	63,936	0.01%
2024/05/30	25	23.14	6.4	23.20	23.11	18.5	64,300	0.03%
2024/05/29	19.3	23.40	12	23.44	23.33	7.3	64,696	0.01%
2024/05/28	4	23.55	28.1	23.59	23.56	-24.1	64,764	-0.04%
2024/05/27	11.5	23.46	15.1	23.51	23.54	-3.6	65,232	-0.01%
2024/05/24	14.5	23.16	19.3	23.12	23.16	-4.8	67,639	-0.01%
2024/05/23	18.7	23.13	70	23.16	23.18	-51.3	70,446	-0.07%
2024/05/22	10.1	23.12	58.2	23.06	23.20	-48.1	71,586	-0.07%
2024/05/21	92.7	22.86	1	22.89	22.87	91.7	71,697	0.13%
2024/05/20	50.8	22.96	15.4	22.98	23.02	35.4	72,433	0.05%
2024/05/17	194.9	23.02	48.9	23.01	22.99	146	71,935	0.20%	大買/鉅額交易
2024/05/16	76.6	23.57	31.7	23.63	23.57	44.9	71,502	0.06%
2024/05/15	87.6	23.47	26.6	23.53	23.40	61	70,877	0.09%
2024/05/14	21.7	23.25	9.1	23.24	23.30	12.6	70,646	0.02%
2024/05/13	77.1	23.20	21	23.16	23.16	56.1	70,441	0.08%
2024/05/10	7.3	22.95	47.1	23.03	23.12	-39.8	70,066	-0.06%
2024/05/09	22.9	22.88	8	22.89	22.83	14.9	69,878	0.02%
2024/05/08	40.2	22.86	126.2	22.76	22.89	-86	69,269	-0.12%	大賣/
2024/05/07	77.8	22.66	26	22.66	22.76	51.8	68,745	0.08%
2024/05/06	17.1	22.59	7.5	22.59	22.63	9.6	67,756	0.01%
2024/05/03	73.6	22.44	1.5	22.46	22.30	72.1	67,478	0.11%
2024/05/02	98	22.26	0	0.00	22.22	98	67,133	0.15%
2024/04/30	11.5	22.27	6	22.27	22.26	5.5	65,497	0.01%
2024/04/29	19	22.24	81.5	22.21	22.26	-62.5	65,836	-0.09%
2024/04/26	38.1	21.91	0	0.00	21.84	38.1	66,316	0.06%
2024/04/25	24	21.76	6	21.79	21.77	17.9	66,590	0.03%
2024/04/24	20	21.94	4.1	21.98	22.03	15.9	66,604	0.02%
2024/04/23	11.2	21.64	14.2	21.69	21.62	-3	67,451	0.00%
2024/04/22	40.9	21.63	66.4	21.57	21.55	-25.6	67,775	-0.04%
2024/04/19	163.3	21.75	39	21.73	21.74	124.3	67,311	0.18%	大買/鉅額交易
2024/04/18	15.6	22.17	10	22.16	22.17	5.6	65,228	0.01%
2024/04/17	49.4	22.07	26.5	22.05	22.15	22.9	65,223	0.04%
2024/04/16	88.7	22.09	52	22.12	22.00	36.7	65,024	0.06%
2024/04/15	41.4	22.57	36.5	22.56	22.51	4.9	62,918	0.01%
2024/04/12	30.5	22.73	33	22.76	22.70	-2.5	62,478	0.00%
2024/04/11	13.7	22.72	50	22.75	22.77	-36.4	62,391	-0.06%
2024/04/10	22.6	22.92	5.7	22.88	22.80	16.9	62,408	0.03%
2024/04/09	2.2	22.75	6.1	22.75	22.76	-3.9	63,250	-0.01%
2024/04/08	6.9	22.69	5.4	22.67	22.71	1.5	64,036	0.00%
2024/04/03	18.9	22.57	22.6	22.66	22.63	-3.6	64,287	-0.01%
2024/04/02	15.3	22.68	6	22.61	22.67	9.3	64,829	0.01%
2024/04/01	20.7	22.63	18.8	22.69	22.60	1.9	65,574	0.00%
2024/03/29	3	22.67	42	22.67	22.70	-39	65,883	-0.06%
2024/03/28	22.2	22.49	22	22.55	22.57	0.2	65,838	0.00%
2024/03/27	24.2	22.39	103.8	22.45	22.55	-79.5	65,875	-0.12%	大賣/
2024/03/26	20.1	22.36	39.4	22.44	22.41	-19.3	66,226	-0.03%
2024/03/25	78.2	22.49	21.2	22.50	22.48	57	66,623	0.09%
2024/03/22	12.3	22.51	23.5	22.58	22.54	-11.2	66,899	-0.02%
2024/03/21	3.3	22.49	45	22.45	22.52	-41.7	66,717	-0.06%
2024/03/20	15.9	22.38	47.5	22.40	22.29	-31.6	66,698	-0.05%
2024/03/19	6.1	22.35	100	22.41	22.39	-93.9	67,367	-0.14%
2024/03/18	38.5	22.33	100.3	22.34	22.37	-61.8	67,878	-0.09%
2024/03/15	37	22.27	43.5	22.34	22.38	-6.4	67,896	-0.01%
2024/03/14	20.1	22.43	96.5	22.37	22.30	-76.3	67,635	-0.11%
2024/03/13	18.2	22.54	46.3	22.54	22.52	-28.1	67,253	-0.04%
2024/03/12	88.5	22.41	39.9	22.50	22.55	48.6	66,571	0.07%
2024/03/11	19.9	22.40	82.4	22.43	22.34	-62.6	65,904	-0.09%
2024/03/08	27.5	22.41	59.4	22.40	22.31	-32	65,340	-0.05%
2024/03/07	31.8	22.31	128.6	22.33	22.33	-96.8	63,369	-0.15%	大賣/
2024/03/06	23.8	22.26	43.1	22.22	22.29	-19.3	62,239	-0.03%
2024/03/05	25.4	22.13	14.4	22.12	22.17	11	61,410	0.02%
2024/03/04	62.1	22.14	53.2	22.16	22.07	8.9	60,892	0.01%
2024/03/01	70.1	22.06	65.5	22.05	22.03	4.5	60,029	0.01%
2024/02/29	27.8	21.88	108.9	21.91	21.99	-81.1	60,092	-0.13%	大賣/
2024/02/27	240.3	21.98	17	21.93	21.85	223.3	59,318	0.38%	大買/鉅額交易
2024/02/26	183.4	22.40	49.5	22.42	22.41	134	56,429	0.24%	大買/鉅額交易
2024/02/23	98	22.52	17.3	22.54	22.46	80.7	54,038	0.15%
2024/02/22	41.3	22.40	17.2	22.46	22.41	24.1	53,848	0.04%
2024/02/21	109.6	22.30	0	0.00	22.29	109.6	53,557	0.20%	大買/鉅額交易
2024/02/20	42	22.35	33.9	22.35	22.40	8.1	52,401	0.02%
2024/02/19	67.8	22.28	0	0.00	22.30	67.8	52,990	0.13%
2024/02/16	37.9	22.30	16.5	22.35	22.31	21.4	53,492	0.04%
2024/02/15	39	22.15	48.5	22.17	22.20	-9.5	53,201	-0.02%
2024/02/05	40.6	21.82	30.3	21.89	21.89	10.3	52,738	0.02%
2024/02/02	19.9	21.84	26.4	21.84	21.85	-6.6	52,643	-0.01%
2024/02/01	57	21.66	11.8	21.70	21.71	45.2	52,571	0.09%
2024/01/31	6.2	21.60	3	21.62	21.63	3.2	52,529	0.01%
2024/01/30	5	21.68	3	21.73	21.70	2	52,787	0.00%
2024/01/29	8.1	21.64	27	21.65	21.67	-19	53,164	-0.04%
2024/01/26	4.5	21.53	39	21.54	21.52	-34.5	53,443	-0.06%
2024/01/25	7	21.66	45.2	21.72	21.69	-38.2	53,425	-0.07%
2024/01/24	21.3	21.66	17.6	21.67	21.64	3.7	53,842	0.01%
2024/01/23	11.4	21.61	8	21.65	21.63	3.4	54,586	0.01%
2024/01/22	23	21.58	31.6	21.59	21.64	-8.6	54,701	-0.02%
2024/01/19	5	21.19	9.7	21.21	21.26	-4.7	54,054	-0.01%
2024/01/18	53.3	20.86	12	20.80	20.83	41.3	54,598	0.08%
2024/01/17	54	20.94	22	20.95	20.85	32	54,380	0.06%
2024/01/16	55.3	21.07	40.7	21.09	21.07	14.6	53,858	0.03%
2024/01/15	13.7	21.23	28.9	21.24	21.19	-15.1	54,182	-0.03%
2024/01/12	7.2	21.18	40.3	21.14	21.19	-33.1	55,311	-0.06%
2024/01/11	5.3	21.17	26.1	21.19	21.21	-20.8	56,247	-0.04%
2024/01/10	25.5	21.13	27	21.11	21.10	-1.5	58,200	0.00%
2024/01/09	4	21.32	50.1	21.29	21.25	-46.1	58,538	-0.08%
2024/01/08	12.1	21.31	15	21.33	21.27	-2.9	58,774	0.00%
2024/01/05	8.5	21.24	89.5	21.21	21.20	-81	59,075	-0.14%
2024/01/04	15.9	21.21	43.7	21.22	21.21	-27.8	59,067	-0.05%
2024/01/03	75.1	21.26	23.4	21.27	21.25	51.7	59,627	0.09%
2024/01/02	56.2	21.56	24.4	21.58	21.56	31.8	58,687	0.05%
2023/12/29	51.6	21.81	16.7	21.81	21.80	34.9	58,053	0.06%
2023/12/28	15.1	21.75	22.4	21.79	21.77	-7.3	57,848	-0.01%
2023/12/27	2	21.68	65.7	21.73	21.76	-63.7	57,537	-0.11%
2023/12/26	7.1	21.46	14.1	21.47	21.50	-7	57,227	-0.01%
2023/12/25	1.1	21.33	33.6	21.29	21.38	-32.5	56,871	-0.06%
2023/12/22	17.5	21.12	87.7	21.14	21.15	-70.2	56,214	-0.12%
2023/12/21	23.3	21.03	14.4	21.10	21.11	8.9	56,298	0.02%
2023/12/20	5	21.17	49.4	21.13	21.20	-44.4	55,903	-0.08%
2023/12/19	28.4	20.89	26.2	20.89	20.94	2.2	55,338	0.00%
2023/12/18	28.1	21.00	48.2	21.00	21.04	-20.1	56,081	-0.04%
2023/12/15	55.3	21.03	19	21.03	20.99	36.3	56,104	0.06%
2023/12/14	8.1	21.07	69.4	21.08	21.10	-61.4	55,913	-0.11%
2023/12/13	13.1	20.82	39.7	20.82	20.83	-26.6	55,684	-0.05%
2023/12/12	46.2	20.64	30.6	20.66	20.63	15.6	55,191	0.03%
2023/12/11	22	20.59	33.5	20.60	20.61	-11.5	55,341	-0.02%
2023/12/08	14	20.60	52	20.65	20.60	-38	55,535	-0.07%
2023/12/07	27.2	20.49	65.6	20.48	20.51	-38.4	56,133	-0.07%
2023/12/06	26.3	20.55	1.1	20.56	20.55	25.2	58,681	0.04%
2023/12/05	66.9	20.43	22.4	20.42	20.46	44.5	58,615	0.08%
2023/12/04	15.4	20.55	110.4	20.56	20.56	-95	58,313	-0.16%	大賣/
2023/12/01	39.6	20.50	13.4	20.54	20.51	26.2	58,426	0.04%
2023/11/30	19.5	20.54	12	20.54	20.59	7.5	58,430	0.01%
2023/11/29	20.2	20.52	160.8	20.55	20.54	-140.6	58,689	-0.24%	大賣/鉅額交易
2023/11/28	16	20.42	10.2	20.46	20.43	5.8	58,830	0.01%
2023/11/27	30	20.37	11.3	20.36	20.32	18.6	59,165	0.03%
2023/11/24	68.3	20.43	7	20.42	20.41	61.3	58,899	0.10%
2023/11/22	23.2	20.52	21	20.48	20.55	2.2	60,072	0.00%
2023/11/21	1.9	20.64	284.5	20.59	20.67	-282.6	61,814	-0.46%	大賣/鉅額交易
2023/11/20	45.9	20.32	22.2	20.32	20.36	23.7	62,162	0.04%
2023/11/17	8.4	20.35	7	20.35	20.37	1.4	62,102	0.00%
2023/11/16	93.4	20.28	1.5	20.31	20.26	91.9	62,350	0.15%
2023/11/15	85.8	20.70	259.3	20.69	20.69	-173.5	61,436	-0.28%	大賣/鉅額交易
2023/11/14	23.6	20.47	40.1	20.53	20.53	-16.6	61,163	-0.03%
2023/11/13	110.3	20.42	1	20.45	20.36	109.3	61,316	0.18%	大買/鉅額交易
2023/11/10	50	20.31	26	20.35	20.36	24	62,266	0.04%
2023/11/09	15.7	20.41	29.7	20.43	20.46	-14	63,360	-0.02%
2023/11/08	180.5	20.50	45.1	20.44	20.47	135.4	65,205	0.21%	大買/鉅額交易
2023/11/07	10.9	20.20	0	0.00	20.20	10.9	65,317	0.02%
2023/11/06	43.5	20.21	6.2	20.27	20.25	37.3	67,245	0.06%
2023/11/03	56	20.02	5	20.04	20.00	51	67,639	0.08%
2023/11/02	21	19.98	22	19.98	19.96	-1	68,977	0.00%
2023/11/01	228.6	19.61	9	19.57	19.61	219.6	69,960	0.31%	大買/鉅額交易
2023/10/31	138.1	19.60	63.5	19.55	19.50	74.6	72,078	0.10%	大買/
2023/10/30	86.9	19.77	88.4	19.74	19.73	-1.5	75,732	0.00%
2023/10/27	16.1	19.80	1.2	19.79	19.76	14.9	78,224	0.02%
2023/10/26	72.4	19.65	13	19.70	19.64	59.4	81,869	0.07%
2023/10/25	53.1	19.96	16	19.98	19.90	37.1	82,786	0.04%
2023/10/24	40.5	19.73	8	19.77	19.86	32.5	83,831	0.04%
2023/10/23	60.3	19.72	15.1	19.74	19.69	45.2	85,107	0.05%
2023/10/20	109.8	19.75	67	19.82	19.85	42.8	86,757	0.05%	大買/
2023/10/19	65.2	19.97	54.6	19.99	20.02	10.5	89,087	0.01%
2023/10/18	206.8	20.05	43.4	20.03	20.04	163.4	90,472	0.18%	大買/鉅額交易
2023/10/17	36.5	20.41	0	0.00	20.36	36.5	89,805	0.04%
2023/10/16	14.5	20.52	63	20.55	20.50	-48.5	91,865	-0.05%
2023/10/13	29.5	20.67	13.6	20.62	20.60	15.9	93,872	0.02%
2023/10/12	5	20.86	69	20.81	20.89	-64	95,193	-0.07%
2023/10/11	12.1	20.79	25.8	20.98	20.72	-13.7	97,784	-0.01%
2023/10/06	6.8	20.75	9	20.75	20.75	-2.2	99,719	0.00%
2023/10/05	13.4	20.61	12.1	20.63	20.64	1.3	101,408	0.00%
2023/10/04	37.8	20.38	30	20.37	20.44	7.8	102,441	0.01%
2023/10/03	24.6	20.69	8	20.69	20.63	16.6	102,564	0.02%
2023/10/02	22.8	20.76	54	20.79	20.76	-31.2	103,219	-0.03%
2023/09/28	13	20.37	10.1	20.37	20.38	2.9	103,588	0.00%
2023/09/27	14.8	20.24	28	20.25	20.30	-13.2	103,952	-0.01%
2023/09/26	52.9	20.33	16.2	20.27	20.26	36.7	104,943	0.03%
2023/09/25	11.3	20.39	13	20.40	20.44	-1.7	105,399	0.00%
2023/09/22	57.3	20.16	12	20.21	20.33	45.3	105,453	0.04%
2023/09/21	88.6	20.21	80	20.20	20.23	8.6	105,452	0.01%
2023/09/20	32.5	20.50	12	20.48	20.44	20.5	104,603	0.02%
2023/09/19	27.7	20.55	56	20.56	20.48	-28.3	105,122	-0.03%
2023/09/18	60.4	20.65	131.5	20.61	20.59	-71.1	105,125	-0.07%	大賣/
2023/09/15	10.3	20.84	57.5	20.82	20.85	-47.1	104,926	-0.04%
2023/09/14	94.8	20.76	29	20.75	20.81	65.8	105,598	0.06%
2023/09/13	19.2	20.41	73.1	20.42	20.45	-53.9	105,914	-0.05%
2023/09/12	134	20.41	64.6	20.44	20.41	69.4	106,499	0.07%	大買/
2023/09/11	236.5	20.51	71	20.39	20.45	165.5	106,762	0.15%	大買/鉅額交易
2023/09/08	52.8	20.90	18.1	20.90	20.93	34.8	104,815	0.03%
2023/09/07	54.7	20.97	16.4	20.98	20.94	38.3	106,022	0.04%
2023/09/06	70.8	21.03	64	20.98	21.04	6.8	106,892	0.01%
2023/09/05	56.7	20.90	22.7	20.93	20.95	34	107,210	0.03%
2023/09/04	55.4	20.85	59	20.92	20.94	-3.6	107,713	0.00%
2023/09/01	26.2	20.94	2.3	21.03	20.88	23.9	107,608	0.02%
2023/08/31	33.4	20.89	43.5	20.93	20.97	-10.1	107,678	-0.01%
2023/08/30	5.6	21.05	43	21.06	21.01	-37.4	107,760	-0.03%
2023/08/29	19.4	20.86	44.5	20.81	20.95	-25.1	108,902	-0.02%
2023/08/28	64	20.83	32.9	20.84	20.83	31.1	108,852	0.03%
2023/08/25	151	21.04	133.8	21.14	20.98	17.2	107,836	0.02%	大買/大賣/
2023/08/24	72.2	21.45	131	21.55	21.38	-58.8	106,245	-0.06%	大賣/
2023/08/23	43.5	21.19	8.8	21.23	21.28	34.7	105,445	0.03%
2023/08/22	79	21.17	34.1	21.25	21.12	44.9	105,775	0.04%
2023/08/21	44.5	21.06	64.4	21.16	21.06	-19.9	105,763	-0.02%
2023/08/18	125.2	21.07	182.8	21.07	21.05	-57.6	105,978	-0.05%	大買/大賣/
2023/08/17	41.8	21.17	61	21.26	21.32	-19.2	104,941	-0.02%
2023/08/16	172.4	20.96	6	20.98	21.27	166.4	104,613	0.16%	大買/鉅額交易
2023/08/15	75	21.45	14.2	21.47	21.43	60.8	104,268	0.06%
2023/08/14	215.2	21.04	28.4	21.10	21.05	186.8	103,484	0.18%	大買/鉅額交易
2023/08/11	16.9	21.24	3	21.23	21.22	13.9	102,700	0.01%
2023/08/10	203.2	21.07	53	21.10	21.09	150.2	103,269	0.15%	大買/鉅額交易
2023/08/09	22.2	21.54	65	21.52	21.50	-42.8	102,512	-0.04%
2023/08/08	37.2	21.65	22	21.63	21.61	15.1	102,239	0.01%
2023/08/07	47.2	21.56	46.2	21.56	21.76	0.9	101,008	0.00%
2023/08/04	201.7	21.14	141.7	21.03	21.15	60	100,501	0.06%	大買/大賣/
2023/08/02	589.5	21.49	265.4	21.20	21.17	324.2	98,067	0.33%	大買/大賣/鉅額交易
2023/08/01	239	21.72	449.6	21.61	21.87	-210.6	94,273	-0.22%	大買/大賣/鉅額交易
2023/07/31	153	22.00	240.7	22.20	21.86	-87.7	92,245	-0.10%	大買/大賣/
2023/07/28	36.3	22.25	67.6	22.16	22.45	-31.4	89,189	-0.04%
2023/07/27	58.9	22.25	34	22.32	22.18	24.9	88,457	0.03%
2023/07/26	89.5	22.13	44.9	22.16	22.20	44.6	87,575	0.05%
2023/07/25	191.9	22.40	133.1	22.30	22.20	58.8	86,071	0.07%	大買/大賣/
2023/07/24	35.3	21.87	152.3	21.93	22.13	-117	83,638	-0.14%	大賣/鉅額交易
2023/07/21	96.1	21.20	202.5	21.37	21.61	-106.4	80,371	-0.13%	大賣/鉅額交易
2023/07/20	79.2	21.00	118	20.98	21.19	-38.9	79,121	-0.05%	大賣/
2023/07/19	94	21.11	68.5	21.19	20.96	25.6	77,879	0.03%
2023/07/18	52.1	21.46	89.8	21.48	21.43	-37.7	75,627	-0.05%
2023/07/17	62.2	21.21	39.6	21.22	21.28	22.6	73,751	0.03%
2023/07/14	40.6	20.71	88.3	20.86	21.01	-47.7	72,122	-0.07%
2023/07/13	82.9	20.77	131.9	20.77	20.53	-49	69,620	-0.07%	大賣/
2023/07/12	8.2	20.09	136.7	20.13	20.19	-128.5	67,284	-0.19%	大賣/鉅額交易
2023/07/11	7.4	19.65	143.6	19.78	19.80	-136.1	65,736	-0.21%	大賣/鉅額交易
2023/07/10	41.7	19.36	9	19.38	19.31	32.7	64,956	0.05%
2023/07/07	63.7	19.33	47.4	19.30	19.31	16.3	64,850	0.03%
2023/07/06	29.2	19.53	4.3	19.66	19.49	25	64,444	0.04%
2023/07/05	10.4	19.71	30	19.73	19.69	-19.6	63,818	-0.03%
2023/07/04	8.1	19.79	37.6	19.76	19.76	-29.5	63,539	-0.05%
2023/07/03	7.2	19.52	26.3	19.52	19.52	-19.2	63,065	-0.03%
2023/06/30	23.2	19.22	6.5	19.23	19.25	16.7	63,107	0.03%
2023/06/29	20.5	19.24	59.6	19.20	19.20	-39.1	63,329	-0.06%
2023/06/28	84.8	19.10	185	19.11	19.10	-100.2	63,102	-0.16%	大賣/
2023/06/27	59.6	19.08	126	19.06	19.03	-66.4	63,039	-0.11%	大賣/
2023/06/26	35.7	19.25	153.4	19.21	19.28	-117.7	62,544	-0.19%	大賣/鉅額交易
2023/06/21	42.1	19.21	44.1	19.26	19.35	-2.1	62,882	0.00%
2023/06/20	34	19.17	24	19.16	19.13	10	63,242	0.02%
2023/06/19	36.8	19.25	343.6	19.25	19.28	-306.8	62,750	-0.49%	大賣/鉅額交易
2023/06/16	40.2	19.39	163.7	19.40	19.36	-123.5	62,026	-0.20%	大賣/鉅額交易
2023/06/15	29.5	19.39	53.9	19.36	19.41	-24.4	61,894	-0.04%
2023/06/14	29.3	19.17	104.4	19.17	19.20	-75.1	61,308	-0.12%	大賣/
2023/06/13	17	19.13	150.6	19.08	19.15	-133.6	62,645	-0.21%	大賣/鉅額交易
2023/06/12	35.2	19.01	19.7	19.02	18.96	15.4	62,474	0.02%
2023/06/09	41.1	18.91	54.8	18.87	18.97	-13.7	64,951	-0.02%
2023/06/08	22.6	18.73	8.6	18.74	18.70	13.9	67,082	0.02%
2023/06/07	71.1	18.77	16.6	18.71	18.78	54.5	68,722	0.08%
2023/06/06	14.5	18.63	25.6	18.65	18.65	-11.1	69,233	-0.02%
2023/06/05	44.3	18.64	13.7	18.61	18.62	30.6	69,232	0.04%
2023/06/02	8.1	18.54	157.4	18.46	18.58	-149.3	69,146	-0.22%	大賣/鉅額交易
2023/06/01	41.3	18.25	132.5	18.24	18.25	-91.2	68,697	-0.13%	大賣/
2023/05/31	18.6	18.31	16	18.31	18.31	2.6	68,593	0.00%
2023/05/30	40.9	18.33	84.2	18.38	18.34	-43.4	70,039	-0.06%
2023/05/29	86.4	18.36	122	18.39	18.36	-35.6	70,842	-0.05%	大賣/
2023/05/26	33.7	18.16	69.2	18.13	18.17	-35.5	70,627	-0.05%
2023/05/25	6	17.99	38	18.04	18.05	-32	70,488	-0.05%
2023/05/24	65.8	17.94	15	17.93	17.98	50.8	71,588	0.07%
2023/05/23	36.6	17.99	31.3	18.00	18.01	5.3	71,211	0.01%
2023/05/22	20.5	18.03	61.2	18.05	18.02	-40.8	71,164	-0.06%
2023/05/19	64.2	17.99	94	17.99	18.02	-29.8	71,720	-0.04%
2023/05/18	38.7	17.92	75.6	17.92	17.94	-36.9	72,208	-0.05%
2023/05/17	57	17.80	75	17.84	17.84	-18	74,175	-0.02%
2023/05/16	142.8	17.92	160	17.95	17.97	-17.2	73,904	-0.02%	大買/大賣/
2023/05/15	155.4	17.80	0.1	17.82	17.83	155.3	74,245	0.21%	大買/鉅額交易
2023/05/12	38.7	17.76	9.1	17.77	17.79	29.6	74,337	0.04%
2023/05/11	23	17.76	10	17.78	17.75	13	74,476	0.02%
2023/05/10	91.5	17.73	16	17.72	17.75	75.5	74,467	0.10%
2023/05/09	75.2	17.78	9.1	17.78	17.78	66.1	74,368	0.09%
2023/05/08	81	17.75	205.3	17.78	17.75	-124.3	75,677	-0.16%	大賣/鉅額交易
2023/05/05	82.7	17.69	4	17.71	17.68	78.7	75,867	0.10%
2023/05/04	34.5	17.69	15	17.67	17.73	19.5	76,162	0.03%
2023/05/03	132.9	17.69	59	17.67	17.69	73.9	75,792	0.10%	大買/
2023/05/02	11.2	17.67	20.8	17.62	17.68	-9.6	75,371	-0.01%
2023/04/28	3	17.55	5.6	17.59	17.56	-2.6	76,064	0.00%
2023/04/27	35	17.45	7.5	17.48	17.45	27.5	76,001	0.04%
2023/04/26	37.4	17.30	24.2	17.35	17.38	13.2	76,256	0.02%
2023/04/25	164.2	17.38	321.1	17.52	17.33	-156.8	75,959	-0.21%	大買/大賣/鉅額交易
2023/04/24	12	17.49	33	17.53	17.51	-21	74,972	-0.03%
2023/04/21	94	17.52	55	17.50	17.47	39	74,862	0.05%
2023/04/20	52.3	17.52	6.5	17.52	17.52	45.8	74,775	0.06%
2023/04/19	375.8	17.70	25	17.65	17.61	350.8	75,044	0.47%	大買/鉅額交易
2023/04/18	82.3	17.61	12	17.61	17.62	70.3	74,883	0.09%
2023/04/17	42.6	17.60	175.2	17.61	17.63	-132.6	74,644	-0.18%	大賣/鉅額交易
2023/04/14	24.3	17.59	11	17.60	17.61	13.3	74,326	0.02%
2023/04/13	44.4	17.58	22.1	17.59	17.57	22.3	74,382	0.03%
2023/04/12	78.7	17.59	5.4	17.57	17.59	73.2	73,986	0.10%
2023/04/11	49.6	17.50	9.8	17.51	17.50	39.7	74,245	0.05%
2023/04/10	45.4	17.39	181.7	17.38	17.40	-136.4	74,117	-0.18%	大賣/鉅額交易
2023/04/07	43.2	17.37	141	17.36	17.36	-97.8	73,756	-0.13%	大賣/
2023/04/06	55.3	17.28	323	17.34	17.35	-267.7	73,523	-0.36%	大賣/鉅額交易
2023/03/31	38.5	17.35	59.1	17.35	17.34	-20.6	73,095	-0.03%
2023/03/30	13.1	17.23	6	17.25	17.25	7.1	72,293	0.01%
2023/03/29	22.3	17.21	52	17.20	17.20	-29.8	72,695	-0.04%
2023/03/28	184.1	17.17	18.2	17.17	17.16	165.9	74,173	0.22%	大買/鉅額交易
2023/03/27	54.4	17.23	21.3	17.23	17.22	33.1	74,295	0.04%
2023/03/24	9.2	17.21	10.7	17.24	17.22	-1.5	74,949	0.00%
2023/03/23	173.9	17.16	3	17.17	17.17	170.9	74,122	0.23%	大買/鉅額交易
2023/03/22	84.6	17.10	19.5	17.09	17.10	65.1	73,012	0.09%
2023/03/21	78.5	16.97	4.2	16.93	16.93	74.3	72,917	0.10%
2023/03/20	186.1	16.87	23	16.88	16.86	163.1	73,064	0.22%	大買/鉅額交易
2023/03/17	41.4	16.88	36	16.89	16.92	5.4	72,132	0.01%
2023/03/16	471.4	16.78	35	16.77	16.76	436.4	72,059	0.61%	大買/鉅額交易
2023/03/15	66.1	16.89	35.7	16.93	16.85	30.4	70,169	0.04%
2023/03/14	196	16.88	9.5	16.86	16.85	186.5	69,822	0.27%	大買/鉅額交易
2023/03/13	229.9	16.94	116	16.90	16.98	113.8	66,500	0.17%	大買/大賣/鉅額交易
2023/03/10	121.3	17.07	102	17.06	17.05	19.3	63,708	0.03%	大買/大賣/
2023/03/09	61.5	17.24	0	0.00	17.21	61.5	61,741	0.10%
2023/03/08	57.1	17.28	31	17.29	17.31	26.1	61,115	0.04%
2023/03/07	48.5	17.32	20.1	17.30	17.31	28.4	60,686	0.05%
2023/03/06	47.4	17.22	30.9	17.24	17.23	16.4	60,642	0.03%
2023/03/03	19	17.12	89	17.13	17.13	-70	59,852	-0.12%
2023/03/02	82.9	17.01	13	17.07	17.08	69.9	59,783	0.12%
2023/03/01	148.3	17.03	30	17.03	17.03	118.3	58,102	0.20%	大買/鉅額交易
2023/02/24	64.6	17.13	37.3	17.15	17.10	27.4	56,934	0.05%
2023/02/23	20.8	17.17	126	17.16	17.17	-105.2	56,679	-0.19%	大賣/鉅額交易
2023/02/22	133.7	17.00	17	16.99	17.06	116.7	56,603	0.21%	大買/鉅額交易
2023/02/21	26.6	17.12	29	17.13	17.12	-2.4	55,340	0.00%
2023/02/20	37.3	17.14	11	17.10	17.13	26.3	56,100	0.05%
2023/02/17	88	17.01	485	17.03	17.04	-397	56,554	-0.70%	大賣/鉅額交易
2023/02/16	129.7	17.03	6	17.07	17.03	123.7	56,218	0.22%	大買/鉅額交易
2023/02/15	208.7	17.18	127	17.17	17.16	81.7	54,812	0.15%	大買/大賣/
2023/02/14	70.7	17.24	176	17.24	17.24	-105.3	52,192	-0.20%	大賣/鉅額交易
2023/02/13	82.1	17.05	11.6	17.07	17.12	70.6	51,160	0.14%
2023/02/10	189.4	17.08	3.5	17.06	17.06	185.9	49,913	0.37%	大買/鉅額交易
2023/02/09	36.3	17.11	25	17.11	17.11	11.3	48,562	0.02%
2023/02/08	245.4	17.13	6.5	17.15	17.15	238.9	47,997	0.50%	大買/鉅額交易
2023/02/07	53.9	17.07	0	0.00	17.06	53.9	47,844	0.11%
2023/02/06	84	17.06	5.5	17.06	17.05	78.5	47,623	0.16%
2023/02/03	62	17.10	10	17.11	17.10	52	45,948	0.11%
2023/02/02	466.6	17.08	35	17.09	17.12	431.6	45,064	0.96%	大買/鉅額交易
2023/02/01	90.4	16.92	112.2	16.92	17.00	-21.8	44,010	-0.05%	大賣/
2023/01/31	93.8	16.95	160	16.98	16.88	-66.2	43,618	-0.15%	大賣/
2023/01/30	103.7	16.95	29.5	16.98	17.01	74.2	42,922	0.17%	大買/
2023/01/17	21.7	16.72	112	16.73	16.72	-90.3	42,236	-0.21%	大賣/
2023/01/16	6.5	16.70	217.2	16.70	16.70	-210.7	42,318	-0.50%	大賣/鉅額交易
2023/01/13	34.2	16.65	44.5	16.64	16.62	-10.2	42,107	-0.02%
2023/01/12	20.3	16.62	2	16.59	16.59	18.3	42,608	0.04%
2023/01/11	5.8	16.66	7	16.66	16.67	-1.2	42,633	0.00%
2023/01/10	79.7	16.65	14	16.64	16.68	65.7	43,010	0.15%
2023/01/09	40.8	16.56	1,323.2	16.65	16.66	-1,282.5	43,781	-2.93%	大賣/鉅額交易
2023/01/06	29.3	16.38	35	16.37	16.41	-5.7	43,357	-0.01%
2023/01/05	24.1	16.31	2.5	16.32	16.32	21.6	44,516	0.05%
2023/01/04	12.3	16.20	586	16.20	16.23	-573.8	44,938	-1.28%	大賣/鉅額交易
2023/01/03	492.4	16.21	10	16.19	16.18	482.4	46,894	1.03%	大買/鉅額交易
2022/12/30	9	16.19	2	16.19	16.17	7	46,715	0.01%
2022/12/29	60.9	16.07	1	16.06	16.09	59.9	47,060	0.13%
2022/12/28	30.9	16.17	0	16.20	16.17	30.9	46,847	0.07%
2022/12/27	24.2	16.30	6	16.28	16.27	18.2	46,762	0.04%
2022/12/26	1.1	16.22	0	0.00	16.23	1.1	47,997	0.00%
2022/12/23	27.1	16.15	0	0.00	16.19	27.1	49,007	0.06%
2022/12/22	6.1	16.22	20	16.17	16.27	-14	49,761	-0.03%
2022/12/21	56.5	16.07	4	16.08	16.07	52.5	51,120	0.10%
2022/12/20	99	16.15	0	0.00	16.10	99	50,956	0.19%
2022/12/19	63.2	16.25	463	16.27	16.25	-399.8	51,408	-0.78%	大賣/鉅額交易
2022/12/16	91.8	16.26	9	16.28	16.31	82.8	51,751	0.16%
2022/12/15	40.9	16.43	2	16.40	16.44	38.9	51,941	0.07%
2022/12/14	9	16.41	4	16.40	16.46	5	52,811	0.01%
2022/12/13	83.1	16.36	1	16.30	16.29	82.1	52,761	0.16%
2022/12/12	75.7	16.32	33	16.38	16.42	42.7	52,514	0.08%
2022/12/09	38	16.40	94.1	16.41	16.41	-56.1	52,923	-0.11%
2022/12/08	82.9	16.33	106	16.30	16.32	-23.1	52,929	-0.04%	大賣/
2022/12/07	17.2	16.44	0	0.00	16.40	17.2	52,985	0.03%
2022/12/06	72.5	16.55	0	0.00	16.45	72.5	52,774	0.14%
2022/12/05	8.8	16.68	15.5	16.69	16.67	-6.7	52,091	-0.01%
2022/12/02	32.2	16.62	2	16.61	16.61	30.2	52,000	0.06%
2022/12/01	40.7	16.71	45.4	16.71	16.68	-4.7	52,957	-0.01%
2022/11/30	8.4	16.55	65.1	16.55	16.65	-56.7	52,697	-0.11%
2022/11/29	15.7	16.39	74.2	16.44	16.46	-58.5	52,677	-0.11%
2022/11/28	47.8	16.31	7	16.27	16.34	40.8	53,545	0.08%
2022/11/25	7.4	16.41	16	16.41	16.40	-8.6	55,034	-0.02%
2022/11/24	22.3	16.32	55	16.32	16.35	-32.7	55,149	-0.06%
2022/11/23	21	16.29	5	16.24	16.28	16	55,432	0.03%
2022/11/22	221.5	16.06	43	16.10	16.10	178.5	57,237	0.31%	大買/鉅額交易
2022/11/21	88	16.15	26	16.18	16.15	62	57,126	0.11%
2022/11/18	186.1	16.27	8	16.30	16.25	178.1	56,848	0.31%	大買/鉅額交易
2022/11/17	21	16.33	29.2	16.34	16.37	-8.2	56,802	-0.01%
2022/11/16	268.9	16.46	32	16.45	16.42	236.9	57,527	0.41%	大買/鉅額交易
2022/11/15	84.8	16.73	8.6	16.73	16.77	76.2	56,857	0.13%
2022/11/14	35.1	16.67	24	16.71	16.74	11.1	56,116	0.02%
2022/11/11	58.6	16.45	50	16.45	16.48	8.6	55,526	0.02%
2022/11/10	43	16.17	17	16.23	16.17	26	55,302	0.05%
2022/11/09	14	16.26	13	16.26	16.26	1	56,147	0.00%
2022/11/08	60.2	16.15	38.1	16.14	16.15	22.1	57,229	0.04%
2022/11/07	22.8	15.95	5.3	16.00	16.05	17.4	57,268	0.03%
2022/11/04	23.1	15.72	0	0.00	15.84	23.1	57,305	0.04%
2022/11/03	78.3	15.69	0	0.00	15.78	78.3	57,512	0.14%
2022/11/02	92.1	15.81	2	15.82	15.82	90.1	57,381	0.16%
2022/11/01	27	15.75	9	15.79	15.79	18	57,126	0.03%
2022/10/31	12	15.72	0	0.00	15.70	12	57,255	0.02%
2022/10/28	16.5	15.59	2	15.60	15.60	14.5	57,678	0.03%
2022/10/27	35.6	15.65	31	15.70	15.64	4.6	58,048	0.01%
2022/10/26	24.8	15.56	18	15.53	15.58	6.8	58,896	0.01%
2022/10/25	113.1	15.42	0	0.00	15.44	113.1	58,979	0.19%	大買/鉅額交易
2022/10/24	80.5	15.56	5	15.49	15.49	75.5	58,772	0.13%
2022/10/21	10.1	15.51	8	15.59	15.50	2.1	58,770	0.00%
2022/10/20	214.1	15.36	0	0.00	15.51	214.1	58,559	0.37%	大買/鉅額交易
2022/10/19	56.5	15.64	6	15.61	15.60	50.5	58,023	0.09%
2022/10/18	404	15.64	2	15.64	15.61	402	57,838	0.69%	大買/鉅額交易
2022/10/17	241.3	15.54	2.5	15.51	15.58	238.8	57,536	0.42%	大買/鉅額交易
2022/10/14	15.5	15.75	0	0.00	15.70	15.5	56,498	0.03%
2022/10/13	173.1	15.78	0	0.00	15.63	173.1	56,457	0.31%	大買/鉅額交易
2022/10/12	21.9	15.78	0	0.00	15.86	21.9	55,164	0.04%
2022/10/11	229.4	15.82	0.5	15.84	15.78	228.9	54,860	0.42%	大買/鉅額交易
2022/10/07	210.9	16.09	0	0.00	16.07	210.9	53,367	0.40%	大買/鉅額交易
2022/10/06	249.8	16.19	8	16.22	16.18	241.8	53,618	0.45%	大買/鉅額交易
2022/10/05	40.2	16.21	21.1	16.23	16.21	19.1	53,525	0.04%
2022/10/04	11.5	16.07	6	16.11	16.08	5.5	54,004	0.01%
2022/10/03	112.2	15.89	3	15.89	15.87	109.2	53,709	0.20%	大買/鉅額交易
2022/09/30	68.4	16.01	5	16.00	16.04	63.4	52,838	0.12%
2022/09/29	47.7	16.10	42	16.07	16.11	5.7	52,192	0.01%
2022/09/28	80.5	16.10	6	16.06	16.05	74.5	52,025	0.14%
2022/09/27	20.1	16.27	14.5	16.29	16.27	5.6	50,964	0.01%
2022/09/26	120	16.33	10	16.31	16.29	110	50,843	0.22%	大買/鉅額交易
2022/09/23	52.7	16.60	0	0.00	16.56	52.7	49,887	0.11%
2022/09/22	98.4	16.57	12.9	16.56	16.62	85.5	50,456	0.17%
2022/09/21	69.7	16.82	45	16.84	16.80	24.7	49,184	0.05%
2022/09/20	13.1	16.93	0	0.00	16.92	13.1	48,356	0.03%
2022/09/19	23.8	16.88	2	16.89	16.88	21.8	48,513	0.05%
2022/09/16	94.2	16.92	0	0.00	16.90	94.2	48,259	0.20%
2022/09/15	11.2	17.01	0	0.00	17.06	11.2	47,772	0.02%
2022/09/14	106	16.97	0	0.00	16.96	106	48,085	0.22%	大買/鉅額交易
2022/09/13	24.1	17.17	36	17.18	17.18	-11.9	47,657	-0.02%
2022/09/12	138	17.09	12	17.09	17.10	126	48,612	0.26%	大買/鉅額交易
2022/09/08	19.3	16.83	14	16.93	16.94	5.3	49,556	0.01%
2022/09/07	78.4	16.73	1	16.71	16.69	77.4	49,606	0.16%
2022/09/06	9.8	16.85	0	0.00	16.84	9.8	48,436	0.02%
2022/09/05	37.9	16.84	0	0.00	16.84	37.9	48,561	0.08%
2022/09/02	93	16.81	0	0.00	16.80	93	49,377	0.19%
2022/09/01	107.1	16.86	0	0.00	16.85	107.1	48,641	0.22%	大買/鉅額交易
2022/08/31	14.2	16.96	0	0.00	17.03	14.2	46,823	0.03%
2022/08/30	25.5	16.93	0	0.00	16.98	25.5	46,372	0.05%
2022/08/29	135.2	16.92	2	16.97	16.91	133.2	45,994	0.29%	大買/鉅額交易
2022/08/26	7.1	17.17	5	17.18	17.15	2.1	44,277	0.00%
2022/08/25	6.4	17.10	0	0.00	17.07	6.4	44,155	0.01%
2022/08/24	36.3	17.01	5	17.01	17.00	31.3	44,302	0.07%
2022/08/23	61.3	17.06	9	17.10	17.03	52.3	43,977	0.12%
2022/08/22	24.7	17.14	4	17.15	17.17	20.7	42,985	0.05%
2022/08/19	25.4	17.17	0	0.00	17.17	25.4	42,589	0.06%
2022/08/18	18.8	17.11	0	0.00	17.15	18.8	42,500	0.04%
2022/08/17	49.9	17.12	30	17.12	17.11	19.9	42,243	0.05%
2022/08/16	71.5	17.09	19	17.10	17.12	52.5	42,310	0.12%
2022/08/15	70.3	17.35	5	17.36	17.33	65.3	41,455	0.16%
2022/08/12	21.5	17.32	6	17.33	17.32	15.5	40,079	0.04%
2022/08/11	14.4	17.28	0.1	17.30	17.29	14.3	40,206	0.04%
2022/08/10	28.7	17.12	8	17.09	17.10	20.7	40,635	0.05%
2022/08/09	30.2	17.12	8	17.14	17.15	22.2	41,131	0.05%
2022/08/08	36.1	16.99	8	16.99	17.05	28.1	41,899	0.07%
2022/08/05	52.5	16.96	8.3	16.94	16.97	44.2	41,922	0.11%
2022/08/04	33.4	16.74	4	16.78	16.77	29.4	43,228	0.07%
2022/08/03	30.2	16.77	10.9	16.77	16.75	19.3	43,236	0.04%
2022/08/02	29.7	16.79	12	16.77	16.79	17.7	43,362	0.04%
2022/08/01	10.1	16.90	0.1	16.92	16.94	10	44,159	0.02%
2022/07/29	10.2	16.91	5.2	16.92	16.90	5	45,143	0.01%
2022/07/28	13.1	16.84	0.2	16.86	16.81	12.9	45,198	0.03%
2022/07/27	5.1	16.68	0	0.00	16.74	5.1	45,299	0.01%
2022/07/26	48.4	16.67	17	16.67	16.64	31.4	45,422	0.07%
2022/07/25	7.1	16.70	4	16.71	16.70	3.1	45,437	0.01%
2022/07/22	19	16.56	0	0.00	16.58	19	45,506	0.04%
2022/07/21	7	16.45	3	16.52	16.56	4	46,150	0.01%
2022/07/20	7	16.51	8	16.51	16.42	-1	46,168	0.00%
2022/07/19	1.6	16.32	0	0.00	16.31	1.6	46,769	0.00%
2022/07/18	12.1	16.20	0	0.00	16.31	12.1	46,997	0.03%
2022/07/15	29.4	16.21	5	16.28	16.18	24.4	46,819	0.05%
2022/07/14	12.2	16.27	2.5	16.30	16.34	9.7	46,458	0.02%
2022/07/13	11	16.31	35	16.29	16.31	-24	45,986	-0.05%
2022/07/12	51.5	15.96	10.9	15.97	15.97	40.6	46,478	0.09%
2022/07/11	23	16.23	20	16.24	16.20	3	45,909	0.01%
2022/07/08	19.1	16.28	0	0.00	16.26	19.1	45,973	0.04%
2022/07/07	25.1	16.06	8	15.98	16.21	17.1	45,573	0.04%
2022/07/06	80.2	16.18	0	0.00	16.06	80.2	45,489	0.18%
2022/07/05	28.5	16.36	17	16.35	16.40	11.5	45,034	0.03%
2022/07/04	46.3	16.35	2	16.43	16.35	44.3	44,589	0.10%
2022/07/01	88	16.53	30	16.60	16.39	58	44,375	0.13%
2022/06/30	206.9	16.74	0.1	16.78	16.66	206.9	43,361	0.48%	大買/鉅額交易
2022/06/29	11.7	17.00	15	16.99	17.02	-3.3	41,993	-0.01%
2022/06/28	18.2	17.13	4	17.13	17.11	14.2	41,812	0.03%
2022/06/27	7	17.24	0	0.00	17.21	7	41,684	0.02%
2022/06/24	11.2	17.07	15	17.13	17.06	-3.8	41,470	-0.01%
2022/06/23	19.1	16.97	4.1	17.00	16.96	15	41,592	0.04%
2022/06/22	68.4	16.99	3	16.95	16.95	65.4	41,236	0.16%
2022/06/21	24.1	17.11	22	17.12	17.18	2.1	40,750	0.01%
2022/06/20	98.4	16.94	0	0.00	16.82	98.4	40,604	0.24%
2022/06/17	101.1	17.06	8	17.03	17.08	93.1	39,495	0.24%	大買/
2022/06/16	51.5	17.30	11	17.33	17.25	40.5	38,300	0.11%
2022/06/15	8.3	17.34	1	17.32	17.32	7.3	38,017	0.02%
2022/06/14	107.6	17.33	10	17.37	17.35	97.6	38,172	0.26%	大買/
2022/06/13	80.9	17.31	1	17.30	17.34	79.9	37,806	0.21%
2022/06/10	34.7	17.58	0	0.00	17.61	34.7	36,944	0.09%
2022/06/09	46.2	17.71	0	0.00	17.70	46.2	36,726	0.13%
2022/06/08	8.5	17.82	25	17.83	17.80	-16.6	36,658	-0.05%
2022/06/07	38.3	17.72	2	17.75	17.71	36.3	36,895	0.10%
2022/06/06	42.7	17.79	0	0.00	17.80	42.7	37,022	0.12%
2022/06/02	9.2	17.83	2	17.79	17.82	7.2	38,274	0.02%
2022/06/01	261.9	17.98	2	17.93	17.90	259.9	39,879	0.65%	大買/鉅額交易
2022/05/31	34.2	17.77	1	17.72	17.87	33.2	39,933	0.08%
2022/05/30	6.5	17.80	19	17.82	17.86	-12.5	39,659	-0.03%
2022/05/27	6.6	17.59	11.1	17.52	17.60	-4.5	39,552	-0.01%
2022/05/26	27	17.48	4	17.47	17.42	23	39,689	0.06%
2022/05/25	9.1	17.39	1	17.45	17.48	8.1	40,510	0.02%
2022/05/24	16.6	17.42	2.5	17.47	17.38	14.1	42,168	0.03%
2022/05/23	12.2	17.49	25	17.50	17.50	-12.8	42,350	-0.03%
2022/05/20	1	17.61	0	0.00	17.59	1	43,713	0.00%
2022/05/19	87.5	17.52	1	17.52	17.53	86.5	45,101	0.19%
2022/05/18	145.9	17.66	0	0.00	17.74	145.9	45,355	0.32%	大買/鉅額交易
2022/05/17	18.2	17.91	2.1	17.92	17.89	16.1	44,828	0.04%
2022/05/16	116.4	17.86	5	17.93	17.90	111.4	44,078	0.25%	大買/鉅額交易
2022/05/13	126.6	17.91	101	17.92	17.90	25.6	43,652	0.06%	大買/大賣/
2022/05/12	129.7	17.97	0.2	17.91	17.83	129.5	44,040	0.29%	大買/鉅額交易
2022/05/11	36.7	18.19	10	18.19	18.18	26.7	42,662	0.06%
2022/05/10	38.5	18.25	5	18.17	18.34	33.5	42,252	0.08%
2022/05/09	201.5	18.41	1	18.48	18.34	200.5	41,772	0.48%	大買/鉅額交易
2022/05/05	19	18.94	2	18.88	18.87	17	39,071	0.04%
2022/05/04	44	18.78	0	0.00	18.83	44	38,686	0.11%
2022/05/03	7.1	18.76	38	18.73	18.75	-31	38,567	-0.08%
2022/04/29	7.1	18.77	0	0.00	18.82	7.1	38,500	0.02%
2022/04/28	5.9	18.60	7	18.64	18.67	-1.2	38,571	0.00%
2022/04/27	49.4	18.60	11	18.65	18.60	38.4	38,232	0.10%
2022/04/26	9.2	18.81	0	0.00	18.80	9.2	37,397	0.02%
2022/04/25	166.7	18.70	0	0.00	18.75	166.7	37,188	0.45%	大買/鉅額交易
2022/04/22	21.4	18.85	7	18.89	19.00	14.4	36,155	0.04%
2022/04/21	11	18.98	5	18.96	18.97	6	35,905	0.02%
2022/04/20	14.1	18.92	6	18.93	18.97	8.1	35,793	0.02%
2022/04/19	11.4	18.99	1	19.03	18.95	10.4	35,545	0.03%
2022/04/18	184.9	18.95	5.5	18.96	18.92	179.4	35,384	0.51%	大買/鉅額交易
2022/04/15	39.1	19.02	3	19.03	19.03	36.1	34,493	0.10%
2022/04/14	11.1	19.16	36	19.20	19.12	-25	34,117	-0.07%
2022/04/13	19	19.24	10	19.21	19.27	9	33,898	0.03%
2022/04/12	24.8	19.12	4	19.12	19.11	20.8	33,809	0.06%
2022/04/11	56.3	19.21	0.3	19.36	19.20	56	33,427	0.17%
2022/04/08	3.5	19.24	0.5	19.32	19.32	3	33,094	0.01%
2022/04/07	36.4	19.32	22	19.32	19.23	14.4	32,984	0.04%
2022/04/06	0.1	19.32	11	19.37	19.40	-10.9	32,539	-0.03%
2022/04/01	9.8	19.29	4	19.27	19.34	5.8	32,283	0.02%
2022/03/31	15.2	19.40	14	19.37	19.35	1.2	32,128	0.00%
2022/03/30	20.1	19.36	32	19.36	19.37	-11.9	31,949	-0.04%
2022/03/29	15.6	19.28	4	19.30	19.26	11.6	31,847	0.04%
2022/03/28	14	19.17	3.6	19.30	19.31	10.4	31,711	0.03%
2022/03/25	4.2	19.30	1	19.31	19.32	3.2	31,312	0.01%
2022/03/24	14.5	19.36	7	19.39	19.38	7.5	31,276	0.02%
2022/03/23	9.1	19.38	14	19.40	19.39	-4.9	31,195	-0.02%
2022/03/22	1.1	19.24	0	0.00	19.29	1.1	31,026	0.00%
2022/03/21	3.1	19.29	7	19.27	19.26	-3.9	30,894	-0.01%
2022/03/18	11.4	19.20	19	19.23	19.23	-7.6	30,851	-0.02%
2022/03/17	9.2	19.17	9	19.20	19.23	0.2	30,761	0.00%
2022/03/16	4.2	18.91	3	18.92	18.99	1.2	30,480	0.00%
2022/03/15	18.2	18.85	0	0.00	18.85	18.2	30,329	0.06%
2022/03/14	6.1	18.93	2	18.92	19.00	4.1	30,019	0.01%
2022/03/11	10.3	18.88	30	18.91	18.88	-19.7	29,881	-0.07%
2022/03/10	23.6	18.95	3	18.98	18.96	20.6	29,674	0.07%
2022/03/09	25.5	18.65	3	18.63	18.63	22.5	29,333	0.08%
2022/03/08	103.8	18.56	12	18.55	18.49	91.8	28,882	0.32%	大買/
2022/03/07	116.7	18.81	1	18.82	18.80	115.7	27,233	0.42%	大買/鉅額交易
2022/03/04	26.9	19.22	1	19.19	19.19	25.9	25,393	0.10%
2022/03/03	11.4	19.35	4.3	19.38	19.34	7.1	25,152	0.03%
2022/03/02	6.3	19.23	0	0.00	19.29	6.3	25,437	0.02%
2022/03/01	20.1	19.24	3	19.27	19.29	17.1	25,181	0.07%
2022/02/25	35.8	19.01	1	19.00	19.02	34.8	24,833	0.14%
2022/02/24	95.7	19.12	4	19.10	19.01	91.7	23,723	0.39%
2022/02/23	66.9	19.31	0	0.00	19.34	66.9	21,859	0.31%
2022/02/22	134.2	19.40	20	19.42	19.36	114.2	21,094	0.54%	大買/鉅額交易
2022/02/21	34.9	19.72	5	19.72	19.75	29.9	19,327	0.15%
2022/02/18	105.1	19.64	1	19.67	19.70	104.1	17,936	0.58%	大買/鉅額交易
2022/02/17	29.6	19.60	1	19.62	19.62	28.6	17,661	0.16%
2022/02/16	41	19.55	0	0.00	19.52	41	17,699	0.23%
2022/02/15	24.7	19.49	4	19.44	19.44	20.7	17,387	0.12%
2022/02/14	102.2	19.41	0	0.00	19.48	102.2	16,644	0.61%	大買/鉅額交易
2022/02/11	20.2	19.58	1	19.58	19.62	19.2	15,759	0.12%
2022/02/10	32.6	19.59	0.3	19.59	19.65	32.3	15,558	0.21%
2022/02/09	31.1	19.53	3	19.57	19.60	28.1	15,369	0.18%
2022/02/08	7	19.40	5	19.43	19.48	2	15,125	0.01%
2022/02/07	25.1	19.12	4	19.24	19.29	21.1	14,892	0.14%
2022/01/26	3.3	18.99	10	19.01	19.01	-6.7	14,718	-0.05%
2022/01/25	12.9	18.96	0	0.00	18.96	12.9	14,801	0.09%
2022/01/24	8.1	19.11	2	19.13	19.16	6.1	14,333	0.04%
2022/01/21	27.7	19.19	0	0.00	19.17	27.7	14,159	0.20%
2022/01/20	1	19.37	0	0.00	19.41	1	13,664	0.01%
2022/01/19	13.3	19.41	9	19.44	19.41	4.3	13,640	0.03%
2022/01/18	0.1	19.47	0.7	19.42	19.44	-0.6	13,537	0.00%
2022/01/17	6	19.36	6	19.37	19.37	0	13,477	0.00%
2022/01/14	4.1	19.34	0	0.00	19.40	4.1	13,373	0.03%
2022/01/13	8	19.45	11	19.41	19.48	-3	13,198	-0.02%
2022/01/12	11.1	19.31	2	19.35	19.35	9.1	13,095	0.07%
2022/01/11	5.4	19.19	10	19.13	19.25	-4.6	12,978	-0.04%
2022/01/10	2.1	19.11	11	19.10	19.17	-8.9	12,907	-0.07%
2022/01/07	11.1	19.13	2	19.12	19.11	9.1	12,816	0.07%
2022/01/06	29	19.14	1	19.15	19.15	28	12,672	0.22%
2022/01/05	46	19.18	0	0.00	19.17	46	12,573	0.37%
2022/01/04	4.3	19.14	0	0.00	19.18	4.3	12,618	0.03%
2022/01/03	10.1	19.10	0	0.00	19.10	10.1	12,556	0.08%
2021/12/30	20	19.15	0.1	19.17	19.17	19.9	12,384	0.16%
2021/12/29	11	19.11	18	19.12	19.17	-7	12,491	-0.06%
2021/12/28	7	19.07	1	19.05	19.10	6	12,671	0.05%
2021/12/27	17	19.03	2.3	19.02	19.02	14.7	12,843	0.11%
2021/12/24	2	18.95	46.4	18.96	18.94	-44.4	13,174	-0.34%
2021/12/23	2	18.91	7	18.92	18.91	-5	13,162	-0.04%
2021/12/22	12.3	18.89	0	0.00	18.87	12.3	13,367	0.09%
2021/12/21	2	18.87	49	18.86	18.84	-47	13,393	-0.35%
2021/12/20	5	18.76	6	18.74	18.75	-1	13,378	-0.01%
2021/12/17	2	18.87	0	0.00	18.86	2	13,258	0.02%
2021/12/16	0	0.00	1	18.85	18.85	-1	13,238	-0.01%
2021/12/15	17	18.76	16	18.74	18.74	1	13,406	0.01%
2021/12/14	35.1	18.68	4	18.70	18.70	31.1	13,397	0.23%
2021/12/13	7	18.88	4	18.85	18.82	3	13,276	0.02%
2021/12/10	3	18.85	10	18.88	18.84	-7	13,175	-0.05%
2021/12/09	1	18.80	13.6	18.80	18.82	-12.6	13,060	-0.10%
2021/12/08	38.6	18.79	2.1	18.81	18.80	36.5	12,998	0.28%
2021/12/07	12.1	18.68	16	18.72	18.76	-3.9	12,863	-0.03%
2021/12/06	1.2	18.67	1	18.70	18.70	0.2	12,811	0.00%
2021/12/03	1	18.63	1	18.64	18.66	0	12,951	0.00%
2021/12/02	2	18.54	30.1	18.55	18.55	-28.1	12,937	-0.22%
2021/12/01	40	18.45	0	0.00	18.55	40	12,987	0.31%
2021/11/30	10.1	18.45	3	18.48	18.42	7.1	13,013	0.05%
2021/11/29	70.4	18.37	27	18.42	18.40	43.4	13,004	0.33%
2021/11/26	13.1	18.54	1	18.50	18.49	12.1	12,733	0.09%
2021/11/24	2	18.66	7	18.69	18.67	-5	12,352	-0.04%
2021/11/23	74	18.63	0	0.00	18.62	74	12,342	0.60%
2021/11/22	2	18.74	1	18.74	18.74	1	12,321	0.01%
2021/11/19	11.4	18.75	1	18.69	18.71	10.4	12,318	0.08%
2021/11/18	70.1	18.76	1	18.74	18.77	69.1	12,200	0.57%
2021/11/17	44	18.59	47.1	18.60	18.65	-3.1	12,133	-0.03%
2021/11/16	71.1	18.60	20	18.58	18.58	51.1	12,112	0.42%
2021/11/15	116	18.85	59.3	18.83	18.85	56.7	11,681	0.49%	大買/
2021/11/12	98	18.72	58	18.72	18.73	40	11,366	0.35%
2021/11/11	57	18.65	175	18.66	18.67	-118	11,737	-1.01%	大賣/鉅額交易
2021/11/10	71.5	18.67	0	0.00	18.69	71.5	12,065	0.59%
2021/11/09	76	18.64	110	18.63	18.65	-34	12,249	-0.28%	大賣/
2021/11/08	33	18.51	9.1	18.54	18.55	23.9	12,252	0.20%
2021/11/05	77.1	18.40	0	0.00	18.44	77.1	12,248	0.63%
2021/11/04	181	18.44	1.5	18.44	18.42	179.5	12,356	1.45%	大買/鉅額交易
2021/11/03	11	18.40	1	18.40	18.41	10	12,337	0.08%
2021/11/02	11	18.41	12	18.37	18.34	-1	12,231	-0.01%
2021/11/01	10.1	18.32	2.2	18.32	18.32	7.9	12,012	0.07%
2021/10/29	1.1	18.29	15	18.31	18.32	-13.9	12,008	-0.12%
2021/10/28	0	0.00	5	18.37	18.38	-5	11,964	-0.04%
2021/10/26	0	0.00	14	18.31	18.33	-14	11,899	-0.12%
2021/10/25	1	18.25	0	0.00	18.24	1	11,808	0.01%
2021/10/22	5	18.21	0	0.00	18.19	5	11,942	0.04%
2021/10/21	22.2	18.20	0.1	18.24	18.18	22.1	11,908	0.19%
2021/10/20	0.1	18.21	17	18.18	18.19	-16.9	11,866	-0.14%
2021/10/19	0.1	18.22	3	18.20	18.19	-3	11,806	-0.02%
2021/10/18	0	0.00	1	18.22	18.18	-1	11,780	-0.01%
2021/10/15	0.1	18.15	2	18.15	18.16	-1.9	11,757	-0.02%
2021/10/14	2	18.07	5	18.05	18.05	-3	11,787	-0.03%
2021/10/13	2.3	18.02	0	0.00	18.03	2.3	11,772	0.02%
2021/10/12	7	18.10	1	18.02	18.06	6	11,680	0.05%
2021/10/08	11	18.18	0	0.00	18.18	11	11,518	0.10%
2021/10/06	30.1	18.01	0	0.00	17.99	30.1	11,362	0.26%
2021/10/05	21	17.85	0	0.00	17.96	21	11,193	0.19%
2021/10/04	17.2	17.96	0	0.00	17.95	17.2	10,932	0.16%
2021/10/01	48	18.02	8	18.01	18.03	40	10,670	0.38%
2021/09/29	13.8	18.17	1	18.18	18.16	12.8	10,270	0.12%
2021/09/28	0.1	18.33	0	0.00	18.37	0.1	10,050	0.00%
2021/09/27	1	18.46	3.8	18.40	18.42	-2.8	9,971	-0.03%
2021/09/24	4	18.38	0	0.00	18.35	4	9,964	0.04%
2021/09/23	0	0.00	5	18.28	18.30	-5	9,901	-0.05%
2021/09/22	11.5	18.05	0	0.00	18.12	11.5	9,907	0.12%
2021/09/17	12.1	18.32	0	0.00	18.30	12.1	9,648	0.12%
2021/09/16	1	18.18	0	0.00	18.25	1	9,612	0.01%
2021/09/14	4	18.26	6	18.27	18.25	-2	9,490	-0.02%
2021/09/13	4	18.17	8.1	18.19	18.20	-4.1	9,530	-0.04%
2021/09/10	1	18.12	0	0.00	18.15	1	9,581	0.01%
2021/09/09	8	17.98	0	0.00	18.01	8	9,575	0.08%
2021/09/08	10	18.01	0	0.00	18.02	10	9,531	0.10%
2021/09/07	5	18.12	1	18.12	18.15	4	9,308	0.04%
2021/09/06	8	18.16	30	18.19	18.15	-22	9,261	-0.24%
2021/09/03	14	18.12	2	18.10	18.15	12	9,182	0.13%
2021/09/02	6	18.16	2	18.14	18.05	4	9,119	0.04%
2021/09/01	11.5	18.16	3	18.18	18.19	8.5	9,056	0.09%
2021/08/31	8	18.00	20	18.08	18.18	-12	9,003	-0.13%
2021/08/30	0	0.00	26	18.05	18.12	-26	9,006	-0.29%
2021/08/27	4	17.77	0.2	17.98	17.98	3.8	8,998	0.04%
2021/08/26	9	17.82	1	17.76	17.80	8	8,946	0.09%
2021/08/25	12	17.86	2	17.87	17.86	10	8,876	0.11%
2021/08/24	0	0.00	1	17.74	17.76	-1	8,863	-0.01%
2021/08/23	4	17.67	0	0.00	17.66	4	8,939	0.04%
2021/08/20	19.2	17.46	0	0.00	17.46	19.2	8,872	0.22%
2021/08/19	27.2	17.60	1	17.77	17.56	26.2	8,680	0.30%
2021/08/18	27.1	17.61	1	17.59	17.86	26.1	8,335	0.31%
2021/08/17	49.1	17.79	0	0.00	17.73	49.1	8,122	0.60%
2021/08/16	10.3	18.09	0	0.00	18.20	10.3	7,556	0.14%
2021/08/13	25.1	18.25	1	18.24	18.24	24.1	7,104	0.34%
2021/08/12	7.1	18.38	0	0.00	18.35	7.1	6,823	0.10%
2021/08/11	10	18.39	0	0.00	18.42	10	6,680	0.15%
2021/08/10	6	18.50	3	18.45	18.45	3	6,667	0.04%
2021/08/09	0.5	18.54	3	18.48	18.51	-2.5	7,121	-0.03%
2021/08/05	0	0.00	4	18.63	18.64	-4	7,695	-0.05%
2021/08/04	5.1	18.54	5	18.54	18.59	0.1	8,708	0.00%
2021/08/03	5	18.51	1	18.45	18.49	4	9,144	0.04%
2021/08/02	2	18.33	1.2	18.35	18.44	0.8	9,137	0.01%
2021/07/30	12	18.28	0	0.00	18.26	12	9,196	0.13%
2021/07/29	4	18.27	0	0.00	18.29	4	9,323	0.04%
2021/07/28	15.2	18.19	9	18.18	18.17	6.2	9,480	0.07%
2021/07/27	16.1	18.37	2	18.40	18.35	14.1	9,611	0.15%
2021/07/26	5.1	18.42	10	18.42	18.39	-4.9	9,673	-0.05%
2021/07/23	1	18.45	2	18.42	18.42	-1	9,646	-0.01%
2021/07/22	3.1	18.43	1	18.47	18.40	2.1	9,671	0.02%
2021/07/21	12.1	18.35	0	0.00	18.32	12.1	9,690	0.13%
2021/07/20	110.1	18.42	3	18.38	18.37	107.1	9,698	1.10%	大買/鉅額交易
2021/07/19	6.2	18.47	0	0.00	18.51	6.2	9,676	0.06%
2021/07/16	0	0.00	9	18.52	18.54	-9	9,799	-0.09%
2021/07/15	0.3	18.50	1	18.48	18.49	-0.7	9,870	-0.01%
2021/07/14	50.1	18.50	0.2	18.50	18.46	49.9	9,937	0.50%
2021/07/13	2.1	18.45	4	18.53	18.47	-1.9	10,006	-0.02%
2021/07/12	0.7	18.55	21	18.53	18.45	-20.3	10,051	-0.20%
2021/07/09	3.5	18.38	0	0.00	18.41	3.5	10,084	0.03%
2021/07/08	0	0.00	1	18.47	18.45	-1	10,183	-0.01%
2021/07/07	0	0.00	1.1	18.41	18.39	-1.1	10,200	-0.01%
2021/07/06	0	0.00	1	18.44	18.40	-1	10,195	-0.01%
2021/07/05	0.3	18.40	0	0.00	18.38	0.3	10,185	0.00%
2021/07/02	2.1	18.20	1	18.25	18.25	1.1	10,126	0.01%
2021/07/01	10.3	18.20	0.8	18.26	18.21	9.5	10,164	0.09%
2021/06/30	0	0.00	2.3	18.24	18.23	-2.3	10,162	-0.02%
2021/06/29	5	18.22	0	0.00	18.20	5	10,182	0.05%
2021/06/28	0.1	18.30	0	0.00	18.27	0.1	10,237	0.00%
2021/06/25	6.1	18.25	2	18.27	18.25	4.1	10,290	0.04%
2021/06/24	2.5	18.21	36	18.21	18.23	-33.5	10,303	-0.33%
2021/06/23	0	0.00	6	18.18	18.20	-6	10,349	-0.06%
2021/06/22	5	18.10	1	18.12	18.09	4	10,349	0.04%
2021/06/21	2.4	18.12	0	0.00	18.14	2.4	10,278	0.02%
2021/06/18	1.3	18.32	0.4	18.37	18.30	1	10,143	0.01%
2021/06/17	0	0.00	0.1	18.33	18.35	-0.1	10,132	0.00%
2021/06/16	2	18.26	28	18.28	18.28	-26	10,133	-0.26%
2021/06/15	0.1	18.31	0	0.00	18.26	0.1	10,180	0.00%
2021/06/11	0.1	18.32	2.1	18.29	18.26	-2	10,204	-0.02%
2021/06/10	5	18.25	1	18.18	18.24	4	10,203	0.04%
2021/06/09	10	18.16	1	18.20	18.16	9	10,201	0.09%
2021/06/08	6	18.31	0	0.00	18.27	6	10,205	0.06%
2021/06/07	3	18.11	1.3	18.19	18.25	1.8	10,245	0.02%
2021/06/04	5	18.29	0	0.00	18.32	5	10,143	0.05%
2021/06/02	2.1	18.40	0	0.00	18.41	2.1	10,124	0.02%
2021/06/01	3	18.43	1.6	18.46	18.47	1.4	10,105	0.01%
2021/05/31	2.1	18.27	2	18.34	18.33	0.1	10,153	0.00%
2021/05/28	0.4	18.11	19.1	18.19	18.19	-18.8	10,033	-0.19%
2021/05/27	4.1	17.96	0	0.00	18.01	4.1	10,014	0.04%
2021/05/26	0	0.00	15	18.10	18.10	-15	10,161	-0.15%
2021/05/25	1.1	18.01	11	18.12	18.12	-9.9	10,203	-0.10%
2021/05/24	1	17.91	0	0.00	17.90	1	10,340	0.01%
2021/05/21	11	18.01	6	17.96	17.96	5	10,411	0.05%
2021/05/20	3	17.75	6	17.85	17.78	-3	10,407	-0.03%
2021/05/19	6	17.84	8	17.84	17.88	-2	10,426	-0.02%
2021/05/18	16.1	17.57	16	17.74	17.90	0.1	10,392	0.00%
2021/05/17	50.5	17.54	28	17.45	17.48	22.5	10,289	0.22%
2021/05/14	52.8	18.08	2.3	18.03	18.05	50.5	9,668	0.52%
2021/05/13	16.1	17.84	7	17.50	17.83	9.1	9,248	0.10%
2021/05/12	61.8	18.10	18.1	17.83	17.92	43.7	8,896	0.49%
2021/05/11	30.9	19.03	0.5	19.09	19.00	30.4	7,860	0.39%
2021/05/10	2.2	19.25	3	19.18	19.26	-0.8	7,440	-0.01%
2021/05/07	3.1	19.05	17	19.05	19.15	-13.9	7,402	-0.19%
2021/05/06	16.1	18.87	6	18.78	18.87	10.1	7,405	0.14%
2021/05/05	11.1	18.84	0	0.00	18.82	11.1	7,418	0.15%
2021/05/04	46.2	18.82	6	18.74	18.76	40.2	7,313	0.55%
2021/05/03	2.3	19.05	0	0.00	19.02	2.3	7,082	0.03%
2021/04/29	1.1	19.15	3	19.15	19.15	-1.9	7,057	-0.03%
2021/04/28	1.1	19.16	1.4	19.16	19.19	-0.3	7,128	0.00%
2021/04/27	0.1	19.25	2	19.19	19.22	-1.9	7,267	-0.03%
2021/04/26	0.1	19.15	24	19.08	19.19	-23.9	7,284	-0.33%
2021/04/23	2.1	18.90	2	18.90	18.94	0.1	7,353	0.00%
2021/04/22	12.1	18.93	5	18.98	18.90	7.1	7,409	0.10%
2021/04/21	4.1	18.98	4	18.98	19.02	0.1	7,335	0.00%
2021/04/20	6.1	18.99	1	19.02	19.01	5.1	7,385	0.07%
2021/04/19	1.1	18.92	0	0.00	18.96	1.1	7,399	0.02%
2021/04/16	1.1	18.60	7	18.70	18.73	-5.9	7,419	-0.08%
2021/04/15	1.1	18.48	1	18.50	18.50	0.1	7,542	0.00%
2021/04/14	15.1	18.38	165	18.42	18.43	-149.9	7,621	-1.97%	大賣/鉅額交易
2021/04/13	5.4	18.58	7	18.60	18.49	-1.6	7,652	-0.02%
2021/04/12	0.1	18.60	25	18.56	18.56	-24.9	7,777	-0.32%
2021/04/09	12.1	18.51	0	0.00	18.51	12.1	7,882	0.15%
2021/04/08	0	18.59	2.1	18.57	18.58	-2.1	7,873	-0.03%
2021/04/07	20.1	18.49	1	18.53	18.53	19.1	8,012	0.24%
2021/04/06	14.1	18.50	10	18.50	18.51	4.1	8,029	0.05%
2021/04/01	3.1	18.42	1	18.44	18.42	2.1	8,226	0.03%
2021/03/31	1	18.40	0	0.00	18.39	1	8,240	0.01%
2021/03/30	11.1	18.30	4	18.35	18.45	7.1	8,180	0.09%
2021/03/29	0.2	18.18	8	18.13	18.21	-7.8	8,152	-0.10%
2021/03/26	4	17.98	1	18.00	17.99	3	8,165	0.04%
2021/03/25	2	17.84	1	17.87	17.85	1	8,167	0.01%
2021/03/24	8.8	17.77	0	0.00	17.78	8.8	8,192	0.11%
2021/03/22	1	17.70	0	0.00	17.74	1	8,358	0.01%
2021/03/19	11	17.63	0	0.00	17.67	11	8,477	0.13%
2021/03/18	1	17.72	2	17.77	17.72	-1	8,554	-0.01%
2021/03/17	1.7	17.62	0	0.00	17.60	1.7	8,639	0.02%
2021/03/16	2.3	17.66	3.5	17.68	17.65	-1.3	8,816	-0.01%
2021/03/15	2	17.58	2	17.58	17.60	0	8,946	0.00%
2021/03/12	0	0.00	22	17.46	17.50	-22	9,164	-0.24%
2021/03/11	1	17.37	15	17.35	17.39	-14	9,357	-0.15%
2021/03/10	31	17.15	0	0.00	17.16	31	9,479	0.33%
2021/03/09	1	17.02	2	17.11	17.14	-1	9,669	-0.01%
2021/03/08	0	0.00	11	17.07	17.02	-11	9,874	-0.11%
2021/03/05	8.4	16.99	10	16.99	17.00	-1.6	9,988	-0.02%
2021/03/04	23	17.04	0	0.00	17.10	23	10,116	0.23%
2021/03/03	2	17.15	21	17.12	17.24	-19	10,191	-0.19%
2021/03/02	13	17.11	0	0.00	17.08	13	10,312	0.13%
2021/02/26	48	17.19	10	17.18	17.14	38	10,425	0.36%
2021/02/25	1	17.41	13	17.42	17.43	-12	10,437	-0.11%
2021/02/24	2.5	17.46	5	17.42	17.37	-2.5	10,783	-0.02%
2021/02/23	4	17.29	0	0.00	17.43	4	10,810	0.04%
2021/02/22	6	17.21	3	17.25	17.25	3	10,952	0.03%
2021/02/19	0	0.00	10	16.94	17.05	-10	11,319	-0.09%
2021/02/18	3	17.00	8.1	17.00	16.99	-5.1	11,745	-0.04%
2021/02/17	6	16.95	6	16.90	16.93	0	12,570	0.00%
2021/02/05	4.1	16.70	12	16.72	16.74	-7.9	12,619	-0.06%
2021/02/04	1	16.62	0	0.00	16.62	1	12,637	0.01%
2021/02/03	1	16.69	16	16.67	16.67	-15	13,123	-0.11%
2021/02/02	5	16.64	4	16.66	16.61	1	13,274	0.01%
2021/02/01	0	0.00	2	16.29	16.45	-2	13,523	-0.01%
2021/01/29	3	16.55	1	16.67	16.36	2	13,560	0.01%
2021/01/28	1	16.61	0	0.00	16.62	1	13,542	0.01%
2021/01/27	11	16.81	0	0.00	16.81	11	13,518	0.08%
2021/01/26	1	16.77	2	16.72	16.68	-1	13,414	-0.01%
2021/01/25	0	0.00	4	16.74	16.84	-4	13,354	-0.03%
2021/01/22	1	16.57	11.5	16.60	16.65	-10.5	13,356	-0.08%
2021/01/21	1.1	16.56	0	0.00	16.50	1.1	13,397	0.01%
2021/01/20	10	16.49	15	16.49	16.40	-5	13,324	-0.04%
2021/01/18	7	16.56	1	16.63	16.70	6	13,118	0.05%
2021/01/15	1	16.99	0	0.00	16.87	1	12,992	0.01%
2021/01/14	20	16.87	0	0.00	17.00	20	12,880	0.16%
2021/01/13	3	16.71	8	16.79	16.87	-5	12,856	-0.04%
2021/01/12	1	16.65	0	0.00	16.56	1	12,724	0.01%
2021/01/11	1	16.60	1	16.63	16.67	0	12,635	0.00%
2021/01/08	0	0.00	23	16.43	16.50	-23	12,584	-0.18%
2021/01/07	6	16.23	6	16.24	16.24	0	12,413	0.00%
2021/01/06	19	16.12	11	16.13	16.10	8	12,292	0.07%
2021/01/05	6	16.20	17	16.18	16.21	-11	12,113	-0.09%
2021/01/04	1	16.21	7	16.20	16.20	-6	11,972	-0.05%
2020/12/31	10	16.14	21	16.17	16.14	-11	11,888	-0.09%
2020/12/30	10	16.02	0	0.00	16.16	10	11,858	0.08%
2020/12/29	0	0.00	1	16.01	16.02	-1	11,735	-0.01%
2020/12/28	0	0.00	270	15.97	16.03	-270	11,709	-2.31%	大賣/鉅額交易
2020/12/25	0	0.00	5	15.92	15.89	-5	11,506	-0.04%
2020/12/24	1	15.84	1	15.86	15.83	0	11,486	0.00%
2020/12/23	0	0.00	25	15.74	15.74	-25	11,520	-0.22%
2020/12/22	9	15.78	2	15.70	15.70	7	11,805	0.06%
2020/12/21	1	15.83	0	0.00	15.84	1	12,437	0.01%
2020/12/18	2	15.90	1	15.90	15.86	1	12,696	0.01%
2020/12/17	0.3	15.90	5	15.90	15.91	-4.7	13,006	-0.04%
2020/12/16	0	0.00	5	15.87	15.92	-5	13,185	-0.04%
2020/12/15	1	15.74	1	15.86	15.69	0	13,090	0.00%
2020/12/14	0	0.00	9	15.98	15.95	-9	13,195	-0.07%
2020/12/11	1	15.97	5	15.95	15.98	-4	13,198	-0.03%
2020/12/10	3	16.01	72	16.01	15.98	-69	13,124	-0.53%
2020/12/09	4	16.06	13	16.09	16.14	-9	12,978	-0.07%
2020/12/08	0	0.00	16	15.94	16.00	-16	12,976	-0.12%
2020/12/07	4	15.90	16	15.88	15.91	-12	12,785	-0.09%
2020/12/04	2	15.72	3.4	15.73	15.76	-1.4	13,088	-0.01%
2020/12/03	0	0.00	47	15.61	15.60	-47	12,956	-0.36%
2020/12/02	2	15.52	35	15.51	15.54	-33	13,005	-0.25%
2020/12/01	0	0.00	15	15.42	15.47	-15	13,415	-0.11%
2020/11/30	6	15.50	32	15.49	15.35	-26	13,406	-0.19%
2020/11/27	40	15.42	24	15.42	15.43	16	13,593	0.12%
2020/11/26	0	0.00	24	15.38	15.41	-24	13,800	-0.17%
2020/11/25	2	15.36	17	15.39	15.34	-15	14,107	-0.11%
2020/11/24	2	15.38	45	15.40	15.36	-43	14,106	-0.30%
2020/11/23	0	0.00	52	15.35	15.40	-52	14,059	-0.37%
2020/11/20	5	15.20	31	15.21	15.23	-26	13,686	-0.19%
2020/11/19	0	0.00	58	15.21	15.21	-58	13,586	-0.43%
2020/11/18	2	15.21	86	15.19	15.22	-84	13,496	-0.62%
2020/11/17	0	0.00	31	15.12	15.13	-31	13,720	-0.23%
2020/11/16	3	15.10	283	15.09	15.10	-280	15,263	-1.83%	大賣/鉅額交易
2020/11/13	1,000	14.95	18	14.95	14.97	982	14,644	6.71%	大買/鉅額交易
2020/11/12	6	14.94	12	14.94	14.94	-6	14,707	-0.04%
2020/11/11	1	14.87	13	14.93	14.99	-12	14,844	-0.08%
2020/11/10	0	0.00	10	14.79	14.79	-10	14,465	-0.07%
2020/11/09	0	0.00	157	14.73	14.76	-157	14,330	-1.10%	大賣/鉅額交易
2020/11/06	0	0.00	13	14.65	14.65	-13	14,348	-0.09%
2020/11/04	1	14.50	2	14.55	14.58	-1	14,512	-0.01%
2020/11/03	15	14.51	4	14.50	14.51	11	14,654	0.08%
2020/11/02	4	14.44	4	14.42	14.42	0	14,913	0.00%
2020/10/30	4	14.43	8	14.42	14.42	-4	15,703	-0.03%
2020/10/29	1	14.45	0	0.00	14.49	1	16,049	0.01%
2020/10/28	2	14.55	1	14.58	14.55	1	16,323	0.01%
2020/10/26	0.3	14.68	0	0.00	14.60	0.3	16,838	0.00%
2020/10/22	2	14.48	1	14.48	14.50	1	18,113	0.01%
2020/10/21	3	14.51	0	0.00	14.50	3	19,120	0.02%
2020/10/20	3	14.51	20	14.51	14.51	-17	20,358	-0.08%
2020/10/19	5	14.58	0	0.00	14.55	5	21,813	0.02%
2020/10/16	5	14.51	2	14.54	14.50	3	23,331	0.01%
2020/10/14	4	14.66	2	14.66	14.64	2	26,274	0.01%
2020/10/13	12	14.60	0	0.00	14.62	12	26,642	0.05%
2020/10/12	10	14.67	0	0.00	14.65	10	27,041	0.04%
2020/10/08	5	14.62	21	14.64	14.66	-16	27,412	-0.06%
2020/10/07	2	14.60	13	14.58	14.60	-11	27,793	-0.04%
2020/10/06	2	14.60	50	14.60	14.60	-48	28,223	-0.17%
2020/10/05	2	14.54	4	14.59	14.54	-2	28,647	-0.01%
2020/09/30	11	14.60	86.3	14.58	14.58	-75.3	29,093	-0.26%
2020/09/29	3	14.53	18	14.55	14.53	-15	29,542	-0.05%
2020/09/28	8.2	14.50	5	14.47	14.50	3.2	30,026	0.01%
2020/09/25	27	14.27	3	14.25	14.24	24	30,450	0.08%
2020/09/24	36	14.38	0	0.00	14.33	36	30,593	0.12%
2020/09/23	22	14.61	24	14.61	14.60	-2	30,294	-0.01%
2020/09/22	27	14.66	0	0.00	14.65	27	30,496	0.09%
2020/09/21	2	14.74	8	14.82	14.73	-6	30,631	-0.02%
2020/09/18	1	14.80	8	14.82	14.83	-7	30,915	-0.02%
2020/09/17	10	14.82	1	14.83	14.79	9	31,532	0.03%
2020/09/16	5	14.90	1	14.90	14.89	4	31,860	0.01%
2020/09/15	5	14.87	1	14.87	14.89	4	32,392	0.01%
2020/09/14	0	0.00	24	14.82	14.86	-24	32,971	-0.07%
2020/09/11	19	14.75	0	0.00	14.76	19	33,616	0.06%
2020/09/10	3	14.77	6	14.78	14.78	-3	34,139	-0.01%
2020/09/09	35	14.68	3	14.65	14.75	32	34,857	0.09%
2020/09/08	2	14.81	3	14.80	14.81	-1	34,820	0.00%
2020/09/07	6	14.81	88	14.85	14.79	-82	35,624	-0.23%
2020/09/04	170	14.76	0	0.00	14.77	170	36,158	0.47%	大買/鉅額交易
2020/09/03	1	14.87	58	14.88	14.88	-57	35,988	-0.16%
2020/09/02	19.5	14.83	1	14.87	14.83	18.5	36,739	0.05%
2020/09/01	29	14.83	0	0.00	14.85	29	37,090	0.08%
2020/08/31	18	14.90	0	0.00	14.87	18	37,432	0.05%
2020/08/28	14	14.95	0	0.00	14.97	14	37,670	0.04%
2020/08/27	3	14.99	0	0.00	14.99	3	38,533	0.01%
2020/08/26	1	15.00	10	15.02	15.02	-9	39,447	-0.02%
2020/08/25	13	15.01	15	15.02	15.00	-2	40,683	0.00%
2020/08/24	59	14.93	2	14.93	14.94	57	41,816	0.14%
2020/08/21	69	14.91	0	0.00	14.90	69	42,965	0.16%
2020/08/20	195	14.94	0	0.00	14.87	195	42,916	0.45%	大買/鉅額交易
2020/08/19	19	15.21	12	15.33	15.19	7	39,204	0.02%
2020/08/18	3	15.26	31	15.29	15.27	-28	40,082	-0.07%
2020/08/17	4	15.24	32	15.26	15.27	-28	41,247	-0.07%
2020/08/14	14	15.10	16.1	15.13	15.14	-2.1	42,281	0.00%
2020/08/13	1.1	15.06	4	15.08	15.07	-3	44,009	-0.01%
2020/08/12	17	15.02	7	15.01	15.01	10	46,175	0.02%
2020/08/11	30	15.12	1	15.17	15.08	29	47,650	0.06%
2020/08/10	3	15.15	12	15.14	15.14	-9	49,640	-0.02%
2020/08/07	35	15.14	16	15.11	15.10	19	52,290	0.04%
2020/08/06	21	15.18	0	0.00	15.15	21	54,963	0.04%
2020/08/05	1	15.15	56	15.15	15.16	-55	57,503	-0.10%
2020/08/04	5	14.98	2	14.97	15.02	3	58,077	0.01%
2020/08/03	17	15.03	1	14.98	14.98	16	60,532	0.03%
2020/07/31	14	15.05	3	15.04	15.05	11	63,925	0.02%
2020/07/30	12	14.93	6	14.96	15.00	6	69,016	0.01%
2020/07/29	32	14.88	16	14.91	14.88	16	75,127	0.02%
2020/07/28	89	14.92	47	14.91	14.85	42	82,236	0.05%
2020/07/27	57	15.02	32	15.09	14.98	25	86,280	0.03%
2020/07/24	265	15.07	2	15.03	15.05	263	90,783	0.29%	大買/鉅額交易
2020/07/23	112	15.13	1,521	15.10	15.14	-1,409	93,211	-1.51%	大買/大賣/鉅額交易
2020/07/22	262	15.40	1,586	15.34	15.31	-1,324	94,038	-1.41%	大買/大賣/鉅額交易
2020/07/21	360	15.68	351	15.60	15.74	9	93,796	0.01%	大買/大賣/
2020/07/20	64	15.32	149	15.31	15.32	-85	85,250	-0.10%	大賣/