國泰永續高股息 (00878)-元大-四維券商分點個股進出

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
23.07
漲跌
▼0.04
漲幅
-0.17%
成交量
46,292張
產業
上市
1751人加入追蹤

立即追蹤
本地時間:07:32

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－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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
2024/05/31	63.8	23.12	3.4	23.14	23.07	60.4	63,936	0.09%
2024/05/30	90.4	23.15	7	23.13	23.11	83.4	64,300	0.13%
2024/05/29	75	23.40	6	23.47	23.33	69	64,696	0.11%
2024/05/28	13.9	23.56	26	23.58	23.56	-12.1	64,764	-0.02%
2024/05/27	180.9	23.49	108.1	23.48	23.54	72.9	65,232	0.11%	大買/大賣/
2024/05/24	13.2	23.14	71	23.15	23.16	-57.8	67,639	-0.09%
2024/05/23	42	23.15	39	23.15	23.18	3	70,446	0.00%
2024/05/22	32.7	23.18	47.2	23.16	23.20	-14.5	71,586	-0.02%
2024/05/21	80.7	22.85	4	22.80	22.87	76.7	71,697	0.11%
2024/05/20	64.9	22.97	319.2	22.99	23.02	-254.3	72,433	-0.35%	大賣/鉅額交易
2024/05/17	256.7	23.03	58	23.02	22.99	198.7	71,935	0.28%	大買/鉅額交易
2024/05/16	211.4	23.58	200.8	23.60	23.57	10.6	71,502	0.01%	大買/大賣/
2024/05/15	187.9	23.49	68	23.51	23.40	119.9	70,877	0.17%	大買/鉅額交易
2024/05/14	30.1	23.23	31.4	23.26	23.30	-1.3	70,646	0.00%
2024/05/13	183.4	23.17	16.2	23.16	23.16	167.3	70,441	0.24%	大買/鉅額交易
2024/05/10	39.2	22.99	40.3	23.09	23.12	-1	70,066	0.00%
2024/05/09	153.1	22.88	184.7	22.90	22.83	-31.6	69,878	-0.05%	大買/大賣/
2024/05/08	90.1	22.83	87	22.86	22.89	3.1	69,269	0.00%
2024/05/07	56.6	22.71	5	22.69	22.76	51.6	68,745	0.08%
2024/05/06	22.1	22.60	34.2	22.58	22.63	-12.1	67,756	-0.02%
2024/05/03	44.8	22.39	5	22.45	22.30	39.8	67,478	0.06%
2024/05/02	327.4	22.27	10.8	22.26	22.22	316.7	67,133	0.47%	大買/鉅額交易
2024/04/30	144.6	22.26	9	22.26	22.26	135.6	65,497	0.21%	大買/鉅額交易
2024/04/29	7	22.21	10	22.21	22.26	-3	65,836	0.00%
2024/04/26	46.4	21.85	32	21.87	21.84	14.4	66,316	0.02%
2024/04/25	40.3	21.78	2	21.78	21.77	38.3	66,590	0.06%
2024/04/24	4.5	22.01	2.1	21.82	22.03	2.4	66,604	0.00%
2024/04/23	21.3	21.67	41	21.72	21.62	-19.8	67,451	-0.03%
2024/04/22	52.4	21.65	5	21.65	21.55	47.4	67,775	0.07%
2024/04/19	176.7	21.78	36.7	21.57	21.74	140	67,311	0.21%	大買/鉅額交易
2024/04/18	28.8	22.19	5	22.10	22.17	23.8	65,228	0.04%
2024/04/17	15.2	22.05	22	22.10	22.15	-6.9	65,223	-0.01%
2024/04/16	118.3	22.09	78.6	22.06	22.00	39.7	65,024	0.06%	大買/
2024/04/15	39.8	22.56	10	22.53	22.51	29.8	62,918	0.05%
2024/04/12	38.7	22.73	0	0.00	22.70	38.7	62,478	0.06%
2024/04/11	14.7	22.75	27	22.78	22.77	-12.3	62,391	-0.02%
2024/04/10	17.1	22.83	36	22.88	22.80	-18.9	62,408	-0.03%
2024/04/09	4	22.74	17.6	22.75	22.76	-13.6	63,250	-0.02%
2024/04/08	13.6	22.67	13.3	22.69	22.71	0.3	64,036	0.00%
2024/04/03	26.4	22.61	3	22.70	22.63	23.4	64,287	0.04%
2024/04/02	20.3	22.67	154	22.67	22.67	-133.7	64,829	-0.21%	大賣/鉅額交易
2024/04/01	86.9	22.66	116	22.69	22.60	-29.1	65,574	-0.04%	大賣/
2024/03/29	13	22.59	60.6	22.67	22.70	-47.5	65,883	-0.07%
2024/03/28	11	22.53	34.9	22.56	22.57	-23.9	65,838	-0.04%
2024/03/27	16.8	22.40	44	22.43	22.55	-27.2	65,875	-0.04%
2024/03/26	55.6	22.35	42	22.42	22.41	13.6	66,226	0.02%
2024/03/25	9.9	22.49	56.8	22.49	22.48	-46.9	66,623	-0.07%
2024/03/22	52.5	22.51	143.5	22.58	22.54	-91	66,899	-0.14%	大賣/
2024/03/21	5	22.46	62.6	22.44	22.52	-57.6	66,717	-0.09%
2024/03/20	89.9	22.39	60.2	22.52	22.29	29.7	66,698	0.04%
2024/03/19	17.5	22.38	23.3	22.34	22.39	-5.8	67,367	-0.01%
2024/03/18	24.4	22.32	14	22.35	22.37	10.4	67,878	0.02%
2024/03/15	18.8	22.25	37.3	22.29	22.38	-18.5	67,896	-0.03%
2024/03/14	36.3	22.36	136	22.43	22.30	-99.7	67,635	-0.15%	大賣/
2024/03/13	26.1	22.53	93.5	22.60	22.52	-67.4	67,253	-0.10%
2024/03/12	105.1	22.47	37	22.46	22.55	68.1	66,571	0.10%	大買/
2024/03/11	15.4	22.34	61	22.42	22.34	-45.6	65,904	-0.07%
2024/03/08	51.4	22.41	451	22.39	22.31	-399.6	65,340	-0.61%	大賣/鉅額交易
2024/03/07	34.5	22.31	85.1	22.30	22.33	-50.6	63,369	-0.08%
2024/03/06	36.3	22.22	74.1	22.23	22.29	-37.8	62,239	-0.06%
2024/03/05	26.3	22.11	17.3	22.11	22.17	9	61,410	0.01%
2024/03/04	52.7	22.12	71.4	22.19	22.07	-18.7	60,892	-0.03%
2024/03/01	100.5	22.04	10	22.04	22.03	90.5	60,029	0.15%
2024/02/29	51.2	21.91	15	21.88	21.99	36.2	60,092	0.06%
2024/02/27	464.3	21.96	34	21.97	21.85	430.3	59,318	0.73%	大買/鉅額交易
2024/02/26	349.7	22.41	114	22.41	22.41	235.7	56,429	0.42%	大買/大賣/鉅額交易
2024/02/23	118	22.52	71	22.53	22.46	47	54,038	0.09%	大買/
2024/02/22	92.5	22.42	94	22.43	22.41	-1.5	53,848	0.00%
2024/02/21	185.6	22.30	16	22.30	22.29	169.6	53,557	0.32%	大買/鉅額交易
2024/02/20	72.6	22.35	38.2	22.36	22.40	34.4	52,401	0.07%
2024/02/19	70.2	22.26	52.6	22.29	22.30	17.6	52,990	0.03%
2024/02/16	43.6	22.32	86.3	22.32	22.31	-42.7	53,492	-0.08%
2024/02/15	55.7	22.16	85	22.15	22.20	-29.2	53,201	-0.05%
2024/02/05	110.7	21.85	141.1	21.89	21.89	-30.3	52,738	-0.06%	大買/大賣/
2024/02/02	38.1	21.82	37	21.84	21.85	1.1	52,643	0.00%
2024/02/01	35.8	21.67	4.1	21.66	21.71	31.7	52,571	0.06%
2024/01/31	8.3	21.61	2	21.61	21.63	6.3	52,529	0.01%
2024/01/30	15	21.70	21	21.71	21.70	-6	52,787	-0.01%
2024/01/29	12.2	21.64	18	21.65	21.67	-5.8	53,164	-0.01%
2024/01/26	38.3	21.53	3	21.51	21.52	35.3	53,443	0.07%
2024/01/25	22.2	21.69	27	21.73	21.69	-4.8	53,425	-0.01%
2024/01/24	15	21.65	33.1	21.69	21.64	-18.1	53,842	-0.03%
2024/01/23	11.7	21.60	27.9	21.62	21.63	-16.2	54,586	-0.03%
2024/01/22	9.1	21.60	74.5	21.62	21.64	-65.3	54,701	-0.12%
2024/01/19	5.3	21.17	34.1	21.21	21.26	-28.8	54,054	-0.05%
2024/01/18	28.3	20.83	3.1	20.88	20.83	25.2	54,598	0.05%
2024/01/17	103.9	20.93	20.3	20.96	20.85	83.6	54,380	0.15%	大買/
2024/01/16	39.7	21.05	23	21.10	21.07	16.7	53,858	0.03%
2024/01/15	14	21.23	51	21.19	21.19	-37	54,182	-0.07%
2024/01/12	13.6	21.18	63.1	21.13	21.19	-49.4	55,311	-0.09%
2024/01/11	24.4	21.15	17	21.18	21.21	7.4	56,247	0.01%
2024/01/10	42.6	21.13	1	21.12	21.10	41.6	58,200	0.07%
2024/01/09	34	21.27	20	21.36	21.25	14	58,538	0.02%
2024/01/08	10.2	21.28	105.5	21.30	21.27	-95.3	58,774	-0.16%	大賣/
2024/01/05	28.9	21.23	13	21.27	21.20	15.9	59,075	0.03%
2024/01/04	69.6	21.23	16	21.21	21.21	53.6	59,067	0.09%
2024/01/03	73.2	21.26	30.3	21.24	21.25	42.9	59,627	0.07%
2024/01/02	56.5	21.59	5.3	21.59	21.56	51.2	58,687	0.09%
2023/12/29	8	21.79	98.5	21.81	21.80	-90.5	58,053	-0.16%
2023/12/28	30.4	21.83	77	21.78	21.77	-46.6	57,848	-0.08%
2023/12/27	55.9	21.68	51.3	21.74	21.76	4.6	57,537	0.01%
2023/12/26	31.8	21.46	55	21.47	21.50	-23.3	57,227	-0.04%
2023/12/25	2.1	21.30	150.5	21.33	21.38	-148.4	56,871	-0.26%	大賣/鉅額交易
2023/12/22	5	21.13	57	21.13	21.15	-52	56,214	-0.09%
2023/12/21	28.2	21.04	15.1	21.07	21.11	13.1	56,298	0.02%
2023/12/20	7	21.10	28	21.12	21.20	-21	55,903	-0.04%
2023/12/19	21.7	20.88	25	20.90	20.94	-3.3	55,338	-0.01%
2023/12/18	10.1	21.00	51.6	21.00	21.04	-41.5	56,081	-0.07%
2023/12/15	120.2	21.06	72.7	21.06	20.99	47.5	56,104	0.08%	大買/
2023/12/14	81.3	21.06	141.5	21.08	21.10	-60.2	55,913	-0.11%	大賣/
2023/12/13	35.6	20.81	216	20.82	20.83	-180.4	55,684	-0.32%	大賣/鉅額交易
2023/12/12	62.3	20.63	83.1	20.67	20.63	-20.8	55,191	-0.04%
2023/12/11	17.4	20.58	47.1	20.60	20.61	-29.8	55,341	-0.05%
2023/12/08	8.8	20.62	122	20.60	20.60	-113.2	55,535	-0.20%	大賣/鉅額交易
2023/12/07	23.4	20.52	1.6	20.54	20.51	21.8	56,133	0.04%
2023/12/06	6.2	20.55	17.9	20.56	20.55	-11.7	58,681	-0.02%
2023/12/05	48	20.42	3.3	20.44	20.46	44.7	58,615	0.08%
2023/12/04	66.8	20.57	14.6	20.56	20.56	52.2	58,313	0.09%
2023/12/01	19.8	20.51	0	0.00	20.51	19.8	58,426	0.03%
2023/11/30	22.3	20.52	11	20.52	20.59	11.3	58,430	0.02%
2023/11/29	5.2	20.52	26.1	20.55	20.54	-20.9	58,689	-0.04%
2023/11/28	9.5	20.38	4	20.43	20.43	5.5	58,830	0.01%
2023/11/27	57.7	20.37	1	20.40	20.32	56.7	59,165	0.10%
2023/11/24	30.2	20.42	6.5	20.45	20.41	23.7	58,899	0.04%
2023/11/22	32.9	20.51	3.1	20.52	20.55	29.8	60,072	0.05%
2023/11/21	6	20.60	43.1	20.64	20.67	-37.1	61,814	-0.06%
2023/11/20	27.5	20.32	44	20.31	20.36	-16.5	62,162	-0.03%
2023/11/17	21.8	20.34	23.5	20.35	20.37	-1.7	62,102	0.00%
2023/11/16	201.7	20.28	28	20.40	20.26	173.7	62,350	0.28%	大買/鉅額交易
2023/11/15	268.8	20.70	63	20.73	20.69	205.8	61,436	0.33%	大買/鉅額交易
2023/11/14	60.1	20.49	22	20.48	20.53	38.1	61,163	0.06%
2023/11/13	76.8	20.39	34.3	20.45	20.36	42.5	61,316	0.07%
2023/11/10	59.4	20.32	0	0.00	20.36	59.4	62,266	0.10%
2023/11/09	41.7	20.42	27.1	20.44	20.46	14.6	63,360	0.02%
2023/11/08	29.6	20.47	13.6	20.45	20.47	16	65,205	0.02%
2023/11/07	47.4	20.20	9.9	20.20	20.20	37.5	65,317	0.06%
2023/11/06	29.8	20.24	91.3	20.19	20.25	-61.4	67,245	-0.09%
2023/11/03	35.7	20.02	4	20.06	20.00	31.7	67,639	0.05%
2023/11/02	17	19.96	9.1	19.97	19.96	7.9	68,977	0.01%
2023/11/01	103.6	19.59	43.1	19.64	19.61	60.5	69,960	0.09%	大買/
2023/10/31	95	19.57	20.6	19.57	19.50	74.4	72,078	0.10%
2023/10/30	26	19.75	4	19.76	19.73	22	75,732	0.03%
2023/10/27	19.7	19.78	22.2	19.83	19.76	-2.5	78,224	0.00%
2023/10/26	71	19.65	6.3	19.68	19.64	64.7	81,869	0.08%
2023/10/25	20.4	19.94	35	19.93	19.90	-14.6	82,786	-0.02%
2023/10/24	73.7	19.73	3	19.78	19.86	70.7	83,831	0.08%
2023/10/23	136.9	19.72	15.5	19.76	19.69	121.4	85,107	0.14%	大買/鉅額交易
2023/10/20	101.6	19.78	8	19.92	19.85	93.6	86,757	0.11%	大買/
2023/10/19	70.7	19.97	5	19.99	20.02	65.7	89,087	0.07%
2023/10/18	136.7	20.07	34.4	20.00	20.04	102.3	90,472	0.11%	大買/鉅額交易
2023/10/17	60.5	20.41	2	20.43	20.36	58.5	89,805	0.07%
2023/10/16	25.9	20.51	7	20.54	20.50	18.9	91,865	0.02%
2023/10/13	56.3	20.63	6	20.63	20.60	50.3	93,872	0.05%
2023/10/12	7.3	20.88	31.9	20.85	20.89	-24.6	95,193	-0.03%
2023/10/11	35.4	20.77	233.8	20.96	20.72	-198.5	97,784	-0.20%	大賣/鉅額交易
2023/10/06	18.3	20.70	12.5	20.74	20.75	5.8	99,719	0.01%
2023/10/05	7.3	20.61	2	20.60	20.64	5.3	101,408	0.01%
2023/10/04	53.7	20.37	15	20.39	20.44	38.6	102,441	0.04%
2023/10/03	18.2	20.71	14	20.70	20.63	4.2	102,564	0.00%
2023/10/02	33.5	20.74	45	20.79	20.76	-11.5	103,219	-0.01%
2023/09/28	6.5	20.40	19	20.49	20.38	-12.5	103,588	-0.01%
2023/09/27	10.6	20.26	33	20.28	20.30	-22.4	103,952	-0.02%
2023/09/26	16.7	20.30	5	20.33	20.26	11.7	104,943	0.01%
2023/09/25	21.4	20.38	4.4	20.42	20.44	17	105,399	0.02%
2023/09/22	30.2	20.19	58	20.13	20.33	-27.8	105,453	-0.03%
2023/09/21	111	20.19	4	20.20	20.23	107	105,452	0.10%	大買/鉅額交易
2023/09/20	23	20.45	39	20.50	20.44	-16	104,603	-0.02%
2023/09/19	67.7	20.53	28	20.56	20.48	39.7	105,122	0.04%
2023/09/18	129.5	20.62	32.5	20.62	20.59	97	105,125	0.09%	大買/
2023/09/15	60.7	20.82	83.1	20.83	20.85	-22.4	104,926	-0.02%
2023/09/14	11.4	20.69	152	20.72	20.81	-140.6	105,598	-0.13%	大賣/鉅額交易
2023/09/13	32.8	20.43	37.5	20.45	20.45	-4.7	105,914	0.00%
2023/09/12	62.3	20.42	256.1	20.44	20.41	-193.8	106,499	-0.18%	大賣/鉅額交易
2023/09/11	281.2	20.54	157	20.36	20.45	124.2	106,762	0.12%	大買/大賣/鉅額交易
2023/09/08	18.4	20.89	1	20.93	20.93	17.4	104,815	0.02%
2023/09/07	42	20.97	81.4	20.96	20.94	-39.4	106,022	-0.04%
2023/09/06	197.5	21.04	208	21.04	21.04	-10.5	106,892	-0.01%	大買/大賣/
2023/09/05	160.3	20.92	39	20.93	20.95	121.3	107,210	0.11%	大買/鉅額交易
2023/09/04	32.5	20.85	36	20.88	20.94	-3.5	107,713	0.00%
2023/09/01	34.8	20.95	7.5	20.92	20.88	27.3	107,608	0.03%
2023/08/31	29.7	20.88	16	20.96	20.97	13.7	107,678	0.01%
2023/08/30	141.5	21.04	138	21.16	21.01	3.5	107,760	0.00%	大買/大賣/
2023/08/29	21.9	20.85	13	20.92	20.95	8.9	108,902	0.01%
2023/08/28	95.1	20.85	15.5	20.91	20.83	79.6	108,852	0.07%
2023/08/25	304.6	21.05	12.5	21.06	20.98	292.1	107,836	0.27%	大買/鉅額交易
2023/08/24	309	21.32	339.3	21.61	21.38	-30.3	106,245	-0.03%	大買/大賣/
2023/08/23	26	21.22	14	21.25	21.28	12	105,445	0.01%
2023/08/22	74.1	21.23	51.7	21.25	21.12	22.4	105,775	0.02%
2023/08/21	39.8	21.12	10	21.16	21.06	29.8	105,763	0.03%
2023/08/18	244.1	21.10	137.6	20.98	21.05	106.5	105,978	0.10%	大買/大賣/鉅額交易
2023/08/17	98.1	21.13	55	21.25	21.32	43.1	104,941	0.04%
2023/08/16	189.3	21.01	139	21.04	21.27	50.3	104,613	0.05%	大買/大賣/
2023/08/15	98	21.43	147	21.46	21.43	-49	104,268	-0.05%	大賣/
2023/08/14	208.9	21.05	13	21.06	21.05	195.9	103,484	0.19%	大買/鉅額交易
2023/08/11	224.6	21.32	79.2	21.20	21.22	145.4	102,700	0.14%	大買/鉅額交易
2023/08/10	185.3	21.07	135	21.00	21.09	50.3	103,269	0.05%	大買/大賣/
2023/08/09	65	21.53	46	21.50	21.50	19	102,512	0.02%
2023/08/08	77.5	21.68	66	21.59	21.61	11.5	102,239	0.01%
2023/08/07	104.7	21.61	201.2	21.55	21.76	-96.5	101,008	-0.10%	大買/大賣/
2023/08/04	122.2	21.09	113.2	21.10	21.15	9	100,501	0.01%	大買/大賣/
2023/08/02	306.8	21.33	115.8	21.38	21.17	191	98,067	0.19%	大買/大賣/鉅額交易
2023/08/01	70.2	21.68	261	21.73	21.87	-190.8	94,273	-0.20%	大賣/鉅額交易
2023/07/31	154.1	22.04	155.3	22.39	21.86	-1.2	92,245	0.00%	大買/大賣/
2023/07/28	44.9	22.09	53.9	22.21	22.45	-9	89,189	-0.01%
2023/07/27	41.6	22.24	42.3	22.36	22.18	-0.7	88,457	0.00%
2023/07/26	57.3	22.10	69	22.14	22.20	-11.7	87,575	-0.01%
2023/07/25	161.7	22.35	145.1	22.29	22.20	16.6	86,071	0.02%	大買/大賣/
2023/07/24	136.8	21.93	192.2	21.98	22.13	-55.4	83,638	-0.07%	大買/大賣/
2023/07/21	81.1	21.36	233	21.37	21.61	-151.9	80,371	-0.19%	大賣/鉅額交易
2023/07/20	83.7	20.99	103.2	21.08	21.19	-19.6	79,121	-0.02%	大賣/
2023/07/19	126	21.22	217	21.22	20.96	-91	77,879	-0.12%	大買/大賣/
2023/07/18	81.9	21.58	110	21.48	21.43	-28.1	75,627	-0.04%	大賣/
2023/07/17	58.1	21.21	120.7	21.18	21.28	-62.6	73,751	-0.08%	大賣/
2023/07/14	71.1	20.85	435.6	20.92	21.01	-364.5	72,122	-0.51%	大賣/鉅額交易
2023/07/13	306.1	20.66	348.2	20.71	20.53	-42.1	69,620	-0.06%	大買/大賣/
2023/07/12	31.9	20.10	193	20.07	20.19	-161.1	67,284	-0.24%	大賣/鉅額交易
2023/07/11	3.3	19.71	42.3	19.78	19.80	-39	65,736	-0.06%
2023/07/10	19.4	19.33	46.5	19.39	19.31	-27.1	64,956	-0.04%
2023/07/07	103.6	19.32	35.3	19.29	19.31	68.3	64,850	0.11%	大買/
2023/07/06	205.9	19.49	114	19.58	19.49	91.9	64,444	0.14%	大買/大賣/
2023/07/05	34	19.70	86.1	19.70	19.69	-52.1	63,818	-0.08%
2023/07/04	54.1	19.73	71.2	19.71	19.76	-17.1	63,539	-0.03%
2023/07/03	5.6	19.52	253	19.52	19.52	-247.4	63,065	-0.39%	大賣/鉅額交易
2023/06/30	13.3	19.18	25.8	19.24	19.25	-12.4	63,107	-0.02%
2023/06/29	133.1	19.20	142.7	19.28	19.20	-9.7	63,329	-0.02%	大買/大賣/
2023/06/28	21.2	19.12	89	19.11	19.10	-67.8	63,102	-0.11%
2023/06/27	107.8	19.12	38.3	19.07	19.03	69.5	63,039	0.11%	大買/
2023/06/26	29.7	19.21	11	19.27	19.28	18.7	62,544	0.03%
2023/06/21	63.2	19.26	66	19.25	19.35	-2.9	62,882	0.00%
2023/06/20	60.5	19.15	153.3	19.13	19.13	-92.9	63,242	-0.15%	大賣/
2023/06/19	71.6	19.25	163.3	19.27	19.28	-91.7	62,750	-0.15%	大賣/
2023/06/16	53.4	19.38	136	19.40	19.36	-82.6	62,026	-0.13%	大賣/
2023/06/15	30.2	19.34	87.4	19.34	19.41	-57.2	61,894	-0.09%
2023/06/14	22.6	19.19	60.6	19.21	19.20	-38	61,308	-0.06%
2023/06/13	44.6	19.10	91.5	19.14	19.15	-46.9	62,645	-0.07%
2023/06/12	116.1	19.02	48	19.04	18.96	68.1	62,474	0.11%	大買/
2023/06/09	18.8	18.84	23	18.95	18.97	-4.2	64,951	-0.01%
2023/06/08	102.4	18.73	52	18.71	18.70	50.4	67,082	0.08%	大買/
2023/06/07	72.6	18.76	71	18.77	18.78	1.6	68,722	0.00%
2023/06/06	29.3	18.64	324	18.63	18.65	-294.7	69,233	-0.43%	大賣/鉅額交易
2023/06/05	71.6	18.65	23	18.65	18.62	48.6	69,232	0.07%
2023/06/02	39.8	18.57	92.8	18.55	18.58	-53	69,146	-0.08%
2023/06/01	43.6	18.25	25	18.26	18.25	18.6	68,697	0.03%
2023/05/31	63	18.30	6.7	18.31	18.31	56.3	68,593	0.08%
2023/05/30	86.1	18.33	107	18.35	18.34	-20.9	70,039	-0.03%	大賣/
2023/05/29	57	18.37	90.2	18.38	18.36	-33.1	70,842	-0.05%
2023/05/26	9.6	18.15	76.4	18.18	18.17	-66.8	70,627	-0.09%
2023/05/25	7	18.01	22	18.04	18.05	-15	70,488	-0.02%
2023/05/24	44.5	17.93	48	17.95	17.98	-3.5	71,588	0.00%
2023/05/23	20.5	18.00	19	18.01	18.01	1.5	71,211	0.00%
2023/05/22	54.1	18.04	9	18.03	18.02	45.1	71,164	0.06%
2023/05/19	6.3	17.97	50.3	17.99	18.02	-44	71,720	-0.06%
2023/05/18	15	17.91	29	17.91	17.94	-14	72,208	-0.02%
2023/05/17	153.4	17.78	5.4	17.78	17.84	148	74,175	0.20%	大買/鉅額交易
2023/05/16	133.7	17.94	39.5	17.93	17.97	94.2	73,904	0.13%	大買/
2023/05/15	89.8	17.79	46.1	17.80	17.83	43.7	74,245	0.06%
2023/05/12	85.6	17.77	13	17.73	17.79	72.6	74,337	0.10%
2023/05/11	48.8	17.76	23	17.77	17.75	25.8	74,476	0.03%
2023/05/10	125.3	17.73	12	17.74	17.75	113.3	74,467	0.15%	大買/鉅額交易
2023/05/09	41.3	17.76	1	17.79	17.78	40.3	74,368	0.05%
2023/05/08	73	17.76	75.7	17.76	17.75	-2.7	75,677	0.00%
2023/05/05	81.2	17.70	6	17.70	17.68	75.2	75,867	0.10%
2023/05/04	116.2	17.70	21	17.71	17.73	95.2	76,162	0.13%	大買/
2023/05/03	215.4	17.68	7	17.70	17.69	208.4	75,792	0.28%	大買/鉅額交易
2023/05/02	90.2	17.67	20.2	17.67	17.68	70	75,371	0.09%
2023/04/28	119.8	17.56	21	17.55	17.56	98.8	76,064	0.13%	大買/
2023/04/27	48.5	17.45	1.2	17.41	17.45	47.3	76,001	0.06%
2023/04/26	70	17.31	4	17.32	17.38	65.9	76,256	0.09%
2023/04/25	121.5	17.38	86.1	17.48	17.33	35.3	75,959	0.05%	大買/
2023/04/24	16.9	17.48	16	17.48	17.51	0.9	74,972	0.00%
2023/04/21	66.8	17.52	69.1	17.51	17.47	-2.3	74,862	0.00%
2023/04/20	61	17.53	25	17.51	17.52	36	74,775	0.05%
2023/04/19	27.9	17.64	17	17.67	17.61	10.9	75,044	0.01%
2023/04/18	38.1	17.61	65	17.62	17.62	-26.9	74,883	-0.04%
2023/04/17	29.5	17.61	69	17.59	17.63	-39.5	74,644	-0.05%
2023/04/14	110.2	17.56	31	17.60	17.61	79.2	74,326	0.11%	大買/
2023/04/13	21.8	17.57	19	17.58	17.57	2.8	74,382	0.00%
2023/04/12	25.5	17.59	277.5	17.58	17.59	-252	73,986	-0.34%	大賣/鉅額交易
2023/04/11	25.8	17.48	65.4	17.49	17.50	-39.6	74,245	-0.05%
2023/04/10	31.1	17.38	14	17.39	17.40	17.1	74,117	0.02%
2023/04/07	39.8	17.37	102	17.38	17.36	-62.2	73,756	-0.08%	大賣/
2023/04/06	33.3	17.31	43	17.28	17.35	-9.7	73,523	-0.01%
2023/03/31	34.4	17.37	96	17.35	17.34	-61.6	73,095	-0.08%
2023/03/30	8.8	17.25	36.2	17.24	17.25	-27.4	72,293	-0.04%
2023/03/29	19.3	17.21	25	17.21	17.20	-5.7	72,695	-0.01%
2023/03/28	55.4	17.19	12	17.18	17.16	43.4	74,173	0.06%
2023/03/27	36.8	17.23	12.2	17.22	17.22	24.6	74,295	0.03%
2023/03/24	87.2	17.21	46	17.22	17.22	41.2	74,949	0.05%
2023/03/23	21.6	17.16	30	17.19	17.17	-8.4	74,122	-0.01%
2023/03/22	26	17.09	113	17.06	17.10	-87	73,012	-0.12%	大賣/
2023/03/21	15.2	16.95	15.2	16.93	16.93	0	72,917	0.00%
2023/03/20	53.7	16.86	19	16.90	16.86	34.7	73,064	0.05%
2023/03/17	27.4	16.89	18.1	16.89	16.92	9.3	72,132	0.01%
2023/03/16	137	16.78	107	16.78	16.76	30	72,059	0.04%	大買/大賣/
2023/03/15	112.8	16.90	8	16.94	16.85	104.8	70,169	0.15%	大買/鉅額交易
2023/03/14	311	16.87	19	16.88	16.85	292	69,822	0.42%	大買/鉅額交易
2023/03/13	214	16.94	13.2	16.97	16.98	200.9	66,500	0.30%	大買/鉅額交易
2023/03/10	210.2	17.07	10.2	17.06	17.05	200.1	63,708	0.31%	大買/鉅額交易
2023/03/09	98.5	17.25	3.1	17.26	17.21	95.4	61,741	0.15%
2023/03/08	19.7	17.28	5	17.29	17.31	14.7	61,115	0.02%
2023/03/07	38.7	17.31	64	17.30	17.31	-25.3	60,686	-0.04%
2023/03/06	45.8	17.22	63.4	17.24	17.23	-17.6	60,642	-0.03%
2023/03/03	29.7	17.13	16.4	17.12	17.13	13.4	59,852	0.02%
2023/03/02	172.1	17.00	0	17.06	17.08	172.1	59,783	0.29%	大買/鉅額交易
2023/03/01	75.3	17.04	4.1	17.05	17.03	71.3	58,102	0.12%
2023/02/24	41.1	17.14	12.1	17.19	17.10	29.1	56,934	0.05%
2023/02/23	12.6	17.15	11.3	17.16	17.17	1.3	56,679	0.00%
2023/02/22	115	17.02	0	0.00	17.06	115	56,603	0.20%	大買/鉅額交易
2023/02/21	51.5	17.12	82	17.11	17.12	-30.5	55,340	-0.06%
2023/02/20	36.3	17.13	20	17.14	17.13	16.3	56,100	0.03%
2023/02/17	95	17.02	36.2	17.00	17.04	58.9	56,554	0.10%
2023/02/16	152	17.05	36	17.05	17.03	116	56,218	0.21%	大買/鉅額交易
2023/02/15	199	17.18	138	17.20	17.16	61	54,812	0.11%	大買/大賣/
2023/02/14	125.3	17.24	32	17.22	17.24	93.3	52,192	0.18%	大買/
2023/02/13	172.9	17.09	0	0.00	17.12	172.9	51,160	0.34%	大買/鉅額交易
2023/02/10	241.7	17.08	4	17.08	17.06	237.7	49,913	0.48%	大買/鉅額交易
2023/02/09	77.5	17.11	2	17.12	17.11	75.5	48,562	0.16%
2023/02/08	32.2	17.14	9	17.15	17.15	23.2	47,997	0.05%
2023/02/07	43.4	17.07	3	17.09	17.06	40.4	47,844	0.08%
2023/02/06	167.5	17.06	17.1	17.07	17.05	150.4	47,623	0.32%	大買/鉅額交易
2023/02/03	93.5	17.09	90	17.10	17.10	3.5	45,948	0.01%
2023/02/02	173.6	17.08	79.1	17.12	17.12	94.5	45,064	0.21%	大買/
2023/02/01	35.3	16.92	8	16.94	17.00	27.3	44,010	0.06%
2023/01/31	40	16.97	14	17.00	16.88	26	43,618	0.06%
2023/01/30	30.9	16.96	45	16.98	17.01	-14.1	42,922	-0.03%
2023/01/17	23	16.72	2.7	16.73	16.72	20.3	42,236	0.05%
2023/01/16	20.5	16.69	10.8	16.71	16.70	9.7	42,318	0.02%
2023/01/13	11.8	16.63	10.7	16.68	16.62	1.1	42,107	0.00%
2023/01/12	59.5	16.60	10.5	16.60	16.59	49	42,608	0.12%
2023/01/11	49.5	16.65	12	16.66	16.67	37.5	42,633	0.09%
2023/01/10	12.8	16.65	54.4	16.66	16.68	-41.6	43,010	-0.10%
2023/01/09	18.4	16.58	45.6	16.57	16.66	-27.2	43,781	-0.06%
2023/01/06	68	16.38	37.1	16.39	16.41	30.9	43,357	0.07%
2023/01/05	0.3	16.31	5	16.33	16.32	-4.7	44,516	-0.01%
2023/01/04	4.2	16.22	0	0.00	16.23	4.2	44,938	0.01%
2023/01/03	37	16.11	30.1	16.17	16.18	6.9	46,894	0.01%
2022/12/30	9.3	16.18	10	16.18	16.17	-0.7	46,715	0.00%
2022/12/29	60.1	16.08	6.5	16.12	16.09	53.7	47,060	0.11%
2022/12/28	32.1	16.16	0	0.00	16.17	32.1	46,847	0.07%
2022/12/27	19.5	16.28	5	16.28	16.27	14.5	46,762	0.03%
2022/12/26	17.5	16.23	0	0.00	16.23	17.5	47,997	0.04%
2022/12/23	27.9	16.16	5.2	16.23	16.19	22.7	49,007	0.05%
2022/12/22	12	16.21	9.1	16.23	16.27	2.9	49,761	0.01%
2022/12/21	66.4	16.07	46	16.07	16.07	20.4	51,120	0.04%
2022/12/20	138.8	16.13	20	16.19	16.10	118.8	50,956	0.23%	大買/鉅額交易
2022/12/19	25.4	16.25	20	16.24	16.25	5.4	51,408	0.01%
2022/12/16	84.6	16.24	0	0.00	16.31	84.6	51,751	0.16%
2022/12/15	4.3	16.42	1	16.44	16.44	3.3	51,941	0.01%
2022/12/14	3	16.41	6	16.44	16.46	-3	52,811	-0.01%
2022/12/13	26.6	16.35	5	16.43	16.29	21.6	52,761	0.04%
2022/12/12	24	16.29	10	16.27	16.42	14	52,514	0.03%
2022/12/09	15	16.38	60.1	16.41	16.41	-45.1	52,923	-0.09%
2022/12/08	73	16.31	1	16.40	16.32	72	52,929	0.14%
2022/12/07	18.4	16.40	4	16.42	16.40	14.4	52,985	0.03%
2022/12/06	45.5	16.52	7	16.55	16.45	38.5	52,774	0.07%
2022/12/05	15.4	16.69	16	16.72	16.67	-0.6	52,091	0.00%
2022/12/02	14.1	16.61	2	16.62	16.61	12.1	52,000	0.02%
2022/12/01	41.5	16.71	9	16.76	16.68	32.5	52,957	0.06%
2022/11/30	10.4	16.61	28.1	16.56	16.65	-17.7	52,697	-0.03%
2022/11/29	7	16.45	20	16.40	16.46	-13	52,677	-0.02%
2022/11/28	21.8	16.28	6	16.36	16.34	15.8	53,545	0.03%
2022/11/25	4.5	16.40	7.3	16.42	16.40	-2.8	55,034	-0.01%
2022/11/24	14.4	16.35	129	16.34	16.35	-114.6	55,149	-0.21%	大賣/鉅額交易
2022/11/23	54	16.27	15	16.26	16.28	39	55,432	0.07%
2022/11/22	31.1	16.08	10.5	16.07	16.10	20.6	57,237	0.04%
2022/11/21	39.5	16.19	6	16.18	16.15	33.5	57,126	0.06%
2022/11/18	76.6	16.27	2.3	16.26	16.25	74.4	56,848	0.13%
2022/11/17	42.1	16.34	7	16.35	16.37	35.1	56,802	0.06%
2022/11/16	61.7	16.47	1.6	16.50	16.42	60.1	57,527	0.10%
2022/11/15	29.2	16.72	7.9	16.75	16.77	21.3	56,857	0.04%
2022/11/14	17.8	16.68	35	16.67	16.74	-17.2	56,116	-0.03%
2022/11/11	47.2	16.44	36.7	16.47	16.48	10.4	55,526	0.02%
2022/11/10	27.7	16.18	57	16.24	16.17	-29.3	55,302	-0.05%
2022/11/09	27.8	16.26	45	16.25	16.26	-17.2	56,147	-0.03%
2022/11/08	51.4	16.15	9	16.14	16.15	42.4	57,229	0.07%
2022/11/07	83.2	16.03	27.8	16.01	16.05	55.4	57,268	0.10%
2022/11/04	43.4	15.75	4	15.81	15.84	39.4	57,305	0.07%
2022/11/03	26.1	15.70	1	15.68	15.78	25.1	57,512	0.04%
2022/11/02	48.9	15.80	0	0.00	15.82	48.9	57,381	0.09%
2022/11/01	9.1	15.79	6	15.80	15.79	3.1	57,126	0.01%
2022/10/31	2.2	15.72	49	15.71	15.70	-46.8	57,255	-0.08%
2022/10/28	16.8	15.59	10	15.62	15.60	6.8	57,678	0.01%
2022/10/27	54.1	15.67	17	15.67	15.64	37.1	58,048	0.06%
2022/10/26	11	15.53	54.4	15.54	15.58	-43.4	58,896	-0.07%
2022/10/25	25.9	15.44	8	15.41	15.44	17.9	58,979	0.03%
2022/10/24	34.3	15.61	0	0.00	15.49	34.3	58,772	0.06%
2022/10/21	52.1	15.51	2.4	15.55	15.50	49.7	58,770	0.08%
2022/10/20	84.5	15.38	0.3	15.36	15.51	84.3	58,559	0.14%
2022/10/19	46	15.63	13.3	15.64	15.60	32.7	58,023	0.06%
2022/10/18	14.4	15.63	2	15.80	15.61	12.4	57,838	0.02%
2022/10/17	57.5	15.53	6.6	15.55	15.58	51	57,536	0.09%
2022/10/14	34.3	15.78	0	0.00	15.70	34.3	56,498	0.06%
2022/10/13	116.1	15.69	56	15.66	15.63	60.1	56,457	0.11%	大買/
2022/10/12	42.9	15.82	35	15.80	15.86	7.9	55,164	0.01%
2022/10/11	212.5	15.81	61.3	15.84	15.78	151.2	54,860	0.28%	大買/鉅額交易
2022/10/07	40.1	16.09	7	16.11	16.07	33.1	53,367	0.06%
2022/10/06	11.2	16.20	38	16.26	16.18	-26.8	53,618	-0.05%
2022/10/05	21.4	16.23	85	16.22	16.21	-63.6	53,525	-0.12%
2022/10/04	9	16.08	7.5	16.08	16.08	1.5	54,004	0.00%
2022/10/03	65.5	15.89	29	15.90	15.87	36.5	53,709	0.07%
2022/09/30	97.9	16.01	1.4	16.01	16.04	96.5	52,838	0.18%
2022/09/29	31.1	16.09	5	16.21	16.11	26.1	52,192	0.05%
2022/09/28	111.7	16.10	21.5	16.20	16.05	90.2	52,025	0.17%	大買/
2022/09/27	35.7	16.27	32	16.24	16.27	3.7	50,964	0.01%
2022/09/26	190.3	16.32	20	16.30	16.29	170.3	50,843	0.33%	大買/鉅額交易
2022/09/23	49.3	16.58	3	16.59	16.56	46.3	49,887	0.09%
2022/09/22	246.1	16.60	7.1	16.63	16.62	239	50,456	0.47%	大買/鉅額交易
2022/09/21	73.8	16.82	12	16.80	16.80	61.8	49,184	0.13%
2022/09/20	4.2	16.92	0	0.00	16.92	4.2	48,356	0.01%
2022/09/19	118.5	16.88	1	16.90	16.88	117.5	48,513	0.24%	大買/鉅額交易
2022/09/16	133.1	16.91	13	16.91	16.90	120.1	48,259	0.25%	大買/鉅額交易
2022/09/15	25	17.02	6	17.07	17.06	19	47,772	0.04%
2022/09/14	90.6	16.98	2	16.95	16.96	88.6	48,085	0.18%
2022/09/13	11	17.18	8.7	17.17	17.18	2.3	47,657	0.00%
2022/09/12	10.1	17.11	17	17.11	17.10	-6.9	48,612	-0.01%
2022/09/08	27.8	16.82	7	16.84	16.94	20.8	49,556	0.04%
2022/09/07	108	16.71	0	0.00	16.69	108	49,606	0.22%	大買/鉅額交易
2022/09/06	23.3	16.85	0	0.00	16.84	23.3	48,436	0.05%
2022/09/05	21.3	16.83	3	16.83	16.84	18.3	48,561	0.04%
2022/09/02	106.5	16.82	0	0.00	16.80	106.5	49,377	0.22%	大買/鉅額交易
2022/09/01	195.3	16.86	2	16.85	16.85	193.3	48,641	0.40%	大買/鉅額交易
2022/08/31	18.2	16.98	1	17.03	17.03	17.2	46,823	0.04%
2022/08/30	98.2	16.95	7	17.02	16.98	91.2	46,372	0.20%
2022/08/29	187.6	16.92	107	16.93	16.91	80.6	45,994	0.18%	大買/大賣/
2022/08/26	83.4	17.18	7	17.17	17.15	76.4	44,277	0.17%
2022/08/25	25.1	17.07	0	0.00	17.07	25.1	44,155	0.06%
2022/08/24	41.5	17.01	0.2	17.03	17.00	41.2	44,302	0.09%
2022/08/23	85.1	17.08	7	17.11	17.03	78.1	43,977	0.18%
2022/08/22	35	17.12	2	17.18	17.17	33	42,985	0.08%
2022/08/19	22.3	17.16	3	17.20	17.17	19.3	42,589	0.05%
2022/08/18	41.1	17.11	8.5	17.14	17.15	32.6	42,500	0.08%
2022/08/17	81.7	17.11	3.5	17.11	17.11	78.2	42,243	0.19%
2022/08/16	82.6	17.09	9	17.10	17.12	73.6	42,310	0.17%
2022/08/15	144.9	17.35	16	17.35	17.33	128.9	41,455	0.31%	大買/鉅額交易
2022/08/12	68.5	17.30	15	17.30	17.32	53.5	40,079	0.13%
2022/08/11	50	17.29	17	17.31	17.29	33	40,206	0.08%
2022/08/10	55.5	17.11	0	0.00	17.10	55.5	40,635	0.14%
2022/08/09	20.5	17.12	9	17.15	17.15	11.5	41,131	0.03%
2022/08/08	24.9	16.99	1	17.02	17.05	23.9	41,899	0.06%
2022/08/05	30.4	16.95	3	17.00	16.97	27.4	41,922	0.07%
2022/08/04	61.3	16.69	17	16.75	16.77	44.3	43,228	0.10%
2022/08/03	108.3	16.77	0.3	16.76	16.75	108	43,236	0.25%	大買/鉅額交易
2022/08/02	75.6	16.80	3	16.81	16.79	72.6	43,362	0.17%
2022/08/01	9.6	16.90	0	0.00	16.94	9.6	44,159	0.02%
2022/07/29	11.7	16.90	20	16.93	16.90	-8.4	45,143	-0.02%
2022/07/28	54.3	16.82	25	16.82	16.81	29.3	45,198	0.06%
2022/07/27	6	16.69	21.6	16.70	16.74	-15.6	45,299	-0.03%
2022/07/26	20.4	16.65	0	0.00	16.64	20.4	45,422	0.04%
2022/07/25	15.5	16.66	20	16.67	16.70	-4.5	45,437	-0.01%
2022/07/22	20.7	16.53	0	0.00	16.58	20.7	45,506	0.05%
2022/07/21	23.4	16.48	8.7	16.50	16.56	14.7	46,150	0.03%
2022/07/20	66.3	16.48	8	16.51	16.42	58.3	46,168	0.13%
2022/07/19	6	16.31	6.1	16.33	16.31	0	46,769	0.00%
2022/07/18	22.8	16.27	11	16.28	16.31	11.8	46,997	0.03%
2022/07/15	29.2	16.22	0.3	16.24	16.18	28.8	46,819	0.06%
2022/07/14	8.1	16.27	18	16.34	16.34	-9.9	46,458	-0.02%
2022/07/13	28.5	16.30	16	16.31	16.31	12.5	45,986	0.03%
2022/07/12	72	15.98	0	0.00	15.97	72	46,478	0.15%
2022/07/11	32.3	16.24	113	16.24	16.20	-80.7	45,909	-0.18%	大賣/
2022/07/08	25.7	16.32	25	16.32	16.26	0.7	45,973	0.00%
2022/07/07	18.8	16.08	11	16.17	16.21	7.8	45,573	0.02%
2022/07/06	85.5	16.14	27	16.18	16.06	58.5	45,489	0.13%
2022/07/05	36.8	16.32	9	16.51	16.40	27.8	45,034	0.06%
2022/07/04	28.3	16.41	15	16.42	16.35	13.3	44,589	0.03%
2022/07/01	89.2	16.48	22.2	16.50	16.39	67	44,375	0.15%
2022/06/30	253.7	16.80	11	16.73	16.66	242.7	43,361	0.56%	大買/鉅額交易
2022/06/29	13	17.01	0	0.00	17.02	13	41,993	0.03%
2022/06/28	13.4	17.14	5	17.14	17.11	8.4	41,812	0.02%
2022/06/27	14	17.24	35	17.25	17.21	-21	41,684	-0.05%
2022/06/24	39.3	17.07	11	17.14	17.06	28.3	41,470	0.07%
2022/06/23	19.6	16.96	2.2	16.92	16.96	17.5	41,592	0.04%
2022/06/22	30.9	16.98	1	16.98	16.95	29.9	41,236	0.07%
2022/06/21	9.1	17.11	11	16.92	17.18	-1.9	40,750	0.00%
2022/06/20	97.4	16.92	4	16.96	16.82	93.4	40,604	0.23%
2022/06/17	129	17.05	12	17.13	17.08	117	39,495	0.30%	大買/鉅額交易
2022/06/16	55.9	17.31	26	17.47	17.25	29.9	38,300	0.08%
2022/06/15	42.4	17.35	0	0.00	17.32	42.4	38,017	0.11%
2022/06/14	21	17.28	18	17.29	17.35	3	38,172	0.01%
2022/06/13	125.8	17.32	3	17.30	17.34	122.8	37,806	0.32%	大買/鉅額交易
2022/06/10	30.7	17.59	0	0.00	17.61	30.7	36,944	0.08%
2022/06/09	52.1	17.71	2	17.72	17.70	50.1	36,726	0.14%
2022/06/08	4.1	17.82	33.2	17.83	17.80	-29.1	36,658	-0.08%
2022/06/07	11.8	17.73	0	0.00	17.71	11.8	36,895	0.03%
2022/06/06	36.4	17.76	0	0.00	17.80	36.4	37,022	0.10%
2022/06/02	37.3	17.81	0	0.00	17.82	37.3	38,274	0.10%
2022/06/01	24.2	17.95	17	17.96	17.90	7.2	39,879	0.02%
2022/05/31	31.6	17.81	40	17.79	17.87	-8.4	39,933	-0.02%
2022/05/30	67.1	17.79	33	17.76	17.86	34.1	39,659	0.09%
2022/05/27	19.2	17.61	5	17.63	17.60	14.2	39,552	0.04%
2022/05/26	54.2	17.47	6	17.54	17.42	48.2	39,689	0.12%
2022/05/25	27.2	17.46	0	0.00	17.48	27.2	40,510	0.07%
2022/05/24	54.1	17.41	2	17.39	17.38	52.1	42,168	0.12%
2022/05/23	106.9	17.51	0	0.00	17.50	106.9	42,350	0.25%	大買/鉅額交易
2022/05/20	11.4	17.59	21	17.59	17.59	-9.6	43,713	-0.02%
2022/05/19	36.8	17.51	5	17.53	17.53	31.8	45,101	0.07%
2022/05/18	96.7	17.67	0	0.00	17.74	96.7	45,355	0.21%
2022/05/17	82.1	17.91	33	17.92	17.89	49.1	44,828	0.11%
2022/05/16	90.2	17.88	2	17.93	17.90	88.2	44,078	0.20%
2022/05/13	43.5	17.90	49	17.92	17.90	-5.5	43,652	-0.01%
2022/05/12	153.1	17.99	30	18.03	17.83	123.1	44,040	0.28%	大買/鉅額交易
2022/05/11	84.4	18.21	0	0.00	18.18	84.4	42,662	0.20%
2022/05/10	68.9	18.21	36	18.31	18.34	32.9	42,252	0.08%
2022/05/09	220	18.41	4.5	18.39	18.34	215.5	41,772	0.52%	大買/鉅額交易
2022/05/05	67.3	18.92	4	18.90	18.87	63.3	39,071	0.16%
2022/05/04	33.5	18.80	0	0.00	18.83	33.5	38,686	0.09%
2022/05/03	34.5	18.77	1	18.79	18.75	33.5	38,567	0.09%
2022/04/29	4.8	18.79	33	18.77	18.82	-28.2	38,500	-0.07%
2022/04/28	30.4	18.61	0	0.00	18.67	30.4	38,571	0.08%
2022/04/27	107.7	18.60	0.1	18.67	18.60	107.6	38,232	0.28%	大買/鉅額交易
2022/04/26	11.2	18.82	12	18.81	18.80	-0.8	37,397	0.00%
2022/04/25	98.3	18.73	3	18.75	18.75	95.3	37,188	0.26%
2022/04/22	68.7	18.85	6	18.93	19.00	62.7	36,155	0.17%
2022/04/21	27.3	18.99	0	0.00	18.97	27.3	35,905	0.08%
2022/04/20	97	18.92	0	0.00	18.97	97	35,793	0.27%
2022/04/19	56.4	19.00	30	19.04	18.95	26.4	35,545	0.07%
2022/04/18	172.3	18.92	131	18.96	18.92	41.3	35,384	0.12%	大買/大賣/
2022/04/15	112.4	19.03	30	19.05	19.03	82.4	34,493	0.24%	大買/
2022/04/14	53.4	19.19	40	19.28	19.12	13.4	34,117	0.04%
2022/04/13	15	19.20	0	0.00	19.27	15	33,898	0.04%
2022/04/12	31.7	19.13	9	19.13	19.11	22.7	33,809	0.07%
2022/04/11	48.8	19.19	9	19.22	19.20	39.8	33,427	0.12%
2022/04/08	13	19.24	1.1	19.28	19.32	11.9	33,094	0.04%
2022/04/07	45.6	19.29	2	19.30	19.23	43.6	32,984	0.13%
2022/04/06	12.4	19.27	0	0.00	19.40	12.4	32,539	0.04%
2022/04/01	34.3	19.25	0	0.00	19.34	34.3	32,283	0.11%
2022/03/31	14.9	19.39	127	19.39	19.35	-112.1	32,128	-0.35%	大賣/鉅額交易
2022/03/30	4.1	19.37	3.3	19.37	19.37	0.8	31,949	0.00%
2022/03/29	27.1	19.29	3	19.28	19.26	24.1	31,847	0.08%
2022/03/28	17.3	19.17	16	19.24	19.31	1.3	31,711	0.00%
2022/03/25	49.3	19.32	2	19.31	19.32	47.3	31,312	0.15%
2022/03/24	40.4	19.31	2	19.34	19.38	38.4	31,276	0.12%
2022/03/23	16.1	19.40	10	19.38	19.39	6.1	31,195	0.02%
2022/03/22	17.3	19.25	9	19.26	19.29	8.3	31,026	0.03%
2022/03/21	12.3	19.28	26	19.29	19.26	-13.7	30,894	-0.04%
2022/03/18	28.3	19.21	7	19.21	19.23	21.3	30,851	0.07%
2022/03/17	4	19.21	20.3	19.20	19.23	-16.3	30,761	-0.05%
2022/03/16	23	18.88	10.8	18.97	18.99	12.3	30,480	0.04%
2022/03/15	36.9	18.84	7	18.89	18.85	29.9	30,329	0.10%
2022/03/14	6.3	18.97	14	18.96	19.00	-7.7	30,019	-0.03%
2022/03/11	13.2	18.89	0.3	18.94	18.88	12.9	29,881	0.04%
2022/03/10	6.6	18.94	3	18.92	18.96	3.6	29,674	0.01%
2022/03/09	45.8	18.63	1.4	18.65	18.63	44.4	29,333	0.15%
2022/03/08	90.5	18.54	70	18.50	18.49	20.5	28,882	0.07%
2022/03/07	156.7	18.81	2	18.83	18.80	154.7	27,233	0.57%	大買/鉅額交易
2022/03/04	32.8	19.20	1	19.17	19.19	31.8	25,393	0.13%
2022/03/03	7	19.33	6	19.36	19.34	1	25,152	0.00%
2022/03/02	13.5	19.23	0	0.00	19.29	13.5	25,437	0.05%
2022/03/01	15.1	19.22	2	19.20	19.29	13.1	25,181	0.05%
2022/02/25	79.8	19.00	10	18.95	19.02	69.8	24,833	0.28%
2022/02/24	137.7	19.10	11	19.08	19.01	126.7	23,723	0.53%	大買/鉅額交易
2022/02/23	43.5	19.31	3	19.30	19.34	40.5	21,859	0.19%
2022/02/22	213.4	19.40	6	19.38	19.36	207.4	21,094	0.98%	大買/鉅額交易
2022/02/21	258.3	19.71	12	19.74	19.75	246.3	19,327	1.27%	大買/鉅額交易
2022/02/18	13.4	19.65	30	19.66	19.70	-16.6	17,936	-0.09%
2022/02/17	46.4	19.62	15.3	19.63	19.62	31.1	17,661	0.18%
2022/02/16	11.4	19.53	4	19.53	19.52	7.4	17,699	0.04%
2022/02/15	13.6	19.47	0.1	19.55	19.44	13.5	17,387	0.08%
2022/02/14	62.7	19.40	2	19.53	19.48	60.7	16,644	0.36%
2022/02/11	27.1	19.57	5	19.56	19.62	22.1	15,759	0.14%
2022/02/10	22.3	19.57	20	19.55	19.65	2.3	15,558	0.01%
2022/02/09	34	19.54	11	19.55	19.60	23	15,369	0.15%
2022/02/08	55.2	19.40	5	19.42	19.48	50.2	15,125	0.33%
2022/02/07	5.3	19.19	0	0.00	19.29	5.3	14,892	0.04%
2022/01/26	19.1	19.00	3	19.01	19.01	16.1	14,718	0.11%
2022/01/25	67.9	18.94	11	18.93	18.96	56.9	14,801	0.38%
2022/01/24	28	19.05	217	19.05	19.16	-189	14,333	-1.32%	大賣/鉅額交易
2022/01/21	95.5	19.20	5	19.20	19.17	90.5	14,159	0.64%
2022/01/20	10.2	19.40	1	19.36	19.41	9.2	13,664	0.07%
2022/01/19	7.1	19.44	0	0.00	19.41	7.1	13,640	0.05%
2022/01/18	4.7	19.44	0	0.00	19.44	4.7	13,537	0.03%
2022/01/17	5.3	19.36	0	0.00	19.37	5.3	13,477	0.04%
2022/01/14	5.6	19.32	2	19.37	19.40	3.6	13,373	0.03%
2022/01/13	5.1	19.42	0	0.00	19.48	5.1	13,198	0.04%
2022/01/12	9.6	19.32	88	19.31	19.35	-78.4	13,095	-0.60%
2022/01/11	12	19.14	11	19.27	19.25	1	12,978	0.01%
2022/01/10	8.2	19.11	3	19.14	19.17	5.2	12,907	0.04%
2022/01/07	2.5	19.14	33.2	19.20	19.11	-30.7	12,816	-0.24%
2022/01/06	15.3	19.14	1	19.14	19.15	14.3	12,672	0.11%
2022/01/05	13.9	19.18	3	19.19	19.17	10.9	12,573	0.09%
2022/01/04	19	19.12	15.9	19.15	19.18	3.1	12,618	0.02%
2022/01/03	31.8	19.12	5	19.15	19.10	26.8	12,556	0.21%
2021/12/30	4	19.14	2	19.16	19.17	2	12,384	0.02%
2021/12/29	12	19.13	35	19.12	19.17	-23	12,491	-0.18%
2021/12/28	0.1	19.06	1	19.10	19.10	-0.9	12,671	-0.01%
2021/12/27	1	19.01	8	19.00	19.02	-7	12,843	-0.05%
2021/12/23	0	0.00	2	18.91	18.91	-2	13,162	-0.02%
2021/12/22	0	0.00	18	18.88	18.87	-18	13,367	-0.13%
2021/12/21	1	18.84	5	18.82	18.84	-4	13,393	-0.03%
2021/12/20	26.2	18.78	0.1	18.85	18.75	26.1	13,378	0.20%
2021/12/17	9.2	18.85	0	0.00	18.86	9.2	13,258	0.07%
2021/12/16	2	18.84	3	18.84	18.85	-1	13,238	-0.01%
2021/12/15	4.1	18.75	3	18.75	18.74	1.1	13,406	0.01%
2021/12/14	5	18.70	1	18.70	18.70	4	13,397	0.03%
2021/12/13	7	18.88	22	18.86	18.82	-15	13,276	-0.11%
2021/12/10	2	18.86	5	18.85	18.84	-3	13,175	-0.02%
2021/12/09	4.5	18.83	7	18.81	18.82	-2.5	13,060	-0.02%
2021/12/08	3.2	18.81	62	18.82	18.80	-58.8	12,998	-0.45%
2021/12/07	6	18.66	28.5	18.75	18.76	-22.5	12,863	-0.17%
2021/12/06	7	18.57	2	18.69	18.70	5	12,811	0.04%
2021/12/03	8	18.61	2.1	18.59	18.66	5.9	12,951	0.05%
2021/12/02	5.7	18.55	1	18.60	18.55	4.7	12,937	0.04%
2021/12/01	2	18.44	21	18.52	18.55	-19	12,987	-0.15%
2021/11/30	36	18.48	11.5	18.49	18.42	24.5	13,013	0.19%
2021/11/29	19.2	18.35	2.2	18.43	18.40	17	13,004	0.13%
2021/11/26	72.2	18.58	0	0.00	18.49	72.2	12,733	0.57%
2021/11/25	10	18.67	2	18.68	18.72	8	12,324	0.06%
2021/11/24	1	18.64	18.2	18.63	18.67	-17.2	12,352	-0.14%
2021/11/23	16	18.62	1	18.64	18.62	15	12,342	0.12%
2021/11/22	13.5	18.71	4	18.73	18.74	9.5	12,321	0.08%
2021/11/19	17	18.78	0	0.00	18.71	17	12,318	0.14%
2021/11/18	26	18.75	24	18.75	18.77	2	12,200	0.02%
2021/11/17	30	18.63	5	18.60	18.65	25	12,133	0.21%
2021/11/16	110.2	18.62	18	18.64	18.58	92.2	12,112	0.76%	大買/
2021/11/15	63.1	18.84	7	18.85	18.85	56.1	11,681	0.48%
2021/11/12	95	18.72	9	18.71	18.73	86	11,366	0.76%
2021/11/11	26.1	18.68	21	18.67	18.67	5.1	11,737	0.04%
2021/11/10	8	18.67	37	18.68	18.69	-29	12,065	-0.24%
2021/11/09	57	18.61	78	18.61	18.65	-21	12,249	-0.17%
2021/11/08	7.4	18.51	29	18.50	18.55	-21.7	12,252	-0.18%
2021/11/05	62.5	18.41	0.4	18.44	18.44	62.1	12,248	0.51%
2021/11/04	70	18.44	1	18.46	18.42	69	12,356	0.56%
2021/11/03	7.1	18.38	0.1	18.43	18.41	7	12,337	0.06%
2021/11/02	27.3	18.35	0	0.00	18.34	27.3	12,231	0.22%
2021/11/01	34	18.31	1	18.33	18.32	33	12,012	0.27%
2021/10/29	41.3	18.29	1	18.31	18.32	40.3	12,008	0.34%
2021/10/28	31	18.37	1	18.39	18.38	30	11,964	0.25%
2021/10/27	5	18.32	12	18.32	18.36	-7	11,937	-0.06%
2021/10/26	6.3	18.32	0	0.00	18.33	6.3	11,899	0.05%
2021/10/25	19	18.21	1	18.25	18.24	18	11,808	0.15%
2021/10/22	6	18.19	0	0.00	18.19	6	11,942	0.05%
2021/10/21	6.1	18.19	0	0.00	18.18	6.1	11,908	0.05%
2021/10/20	4.1	18.19	0	0.00	18.19	4.1	11,866	0.03%
2021/10/19	14.1	18.21	0	0.00	18.19	14.1	11,806	0.12%
2021/10/18	20.2	18.21	6	18.22	18.18	14.2	11,780	0.12%
2021/10/15	3	18.17	1	18.17	18.16	2	11,757	0.02%
2021/10/14	14.8	18.07	0	0.00	18.05	14.8	11,787	0.13%
2021/10/13	20	18.04	0	0.00	18.03	20	11,772	0.17%
2021/10/12	8.1	18.02	0.5	18.09	18.06	7.7	11,680	0.07%
2021/10/08	9.3	18.21	0	0.00	18.18	9.3	11,518	0.08%
2021/10/07	11	18.20	13	18.21	18.20	-2	11,431	-0.02%
2021/10/06	43.5	17.98	0	0.00	17.99	43.5	11,362	0.38%
2021/10/05	24.4	17.84	3	17.96	17.96	21.4	11,193	0.19%
2021/10/04	15.7	17.96	0.1	18.01	17.95	15.6	10,932	0.14%
2021/10/01	56.3	18.01	3.1	18.01	18.03	53.2	10,670	0.50%
2021/09/30	1	18.12	1	18.12	18.21	0	10,258	0.00%
2021/09/29	14.2	18.16	3	18.20	18.16	11.2	10,270	0.11%
2021/09/28	1.1	18.29	6	18.24	18.37	-4.9	10,050	-0.05%
2021/09/27	0	0.00	2	18.43	18.42	-2	9,971	-0.02%
2021/09/24	2	18.40	22	18.37	18.35	-20	9,964	-0.20%
2021/09/23	21.4	18.29	0	0.00	18.30	21.4	9,901	0.22%
2021/09/22	53.3	18.01	1	18.03	18.12	52.3	9,907	0.53%
2021/09/17	4	18.33	2	18.30	18.30	2	9,648	0.02%
2021/09/16	4.1	18.21	14	18.24	18.25	-9.9	9,612	-0.10%
2021/09/15	7.1	18.21	5	18.25	18.24	2.1	9,520	0.02%
2021/09/14	1	18.26	0	0.00	18.25	1	9,490	0.01%
2021/09/13	1.6	18.21	0	0.00	18.20	1.6	9,530	0.02%
2021/09/10	2	18.06	1	18.13	18.15	1	9,581	0.01%
2021/09/09	14	17.99	0	0.00	18.01	14	9,575	0.15%
2021/09/08	30.4	18.02	4	18.02	18.02	26.4	9,531	0.28%
2021/09/07	6	18.11	0	0.00	18.15	6	9,308	0.06%
2021/09/06	36	18.18	2	18.20	18.15	34	9,261	0.37%
2021/09/03	1	18.11	3	18.08	18.15	-2	9,182	-0.02%
2021/09/02	0.3	18.06	0	0.00	18.05	0.3	9,119	0.00%
2021/09/01	203	18.18	30	18.19	18.19	173	9,056	1.91%	大買/鉅額交易
2021/08/31	11	18.04	2	18.03	18.18	9	9,003	0.10%
2021/08/30	4.3	18.05	2	18.07	18.12	2.3	9,006	0.03%
2021/08/27	5	17.95	1	17.91	17.98	4	8,998	0.04%
2021/08/26	16.2	17.79	0	0.00	17.80	16.2	8,946	0.18%
2021/08/25	31.3	17.85	0	0.00	17.86	31.3	8,876	0.35%
2021/08/24	2	17.73	6	17.70	17.76	-4	8,863	-0.05%
2021/08/23	9.2	17.67	3	17.64	17.66	6.2	8,939	0.07%
2021/08/20	21.1	17.43	1	17.58	17.46	20.1	8,872	0.23%
2021/08/19	12.4	17.57	2	17.57	17.56	10.4	8,680	0.12%
2021/08/18	29.3	17.65	9	17.63	17.86	20.3	8,335	0.24%
2021/08/17	58.9	17.77	2	17.76	17.73	56.9	8,122	0.70%
2021/08/16	52.1	18.10	1	18.13	18.20	51.1	7,556	0.68%
2021/08/13	42.2	18.24	0	0.00	18.24	42.2	7,104	0.59%
2021/08/12	16.1	18.40	3	18.38	18.35	13.1	6,823	0.19%
2021/08/11	25.1	18.39	24	18.40	18.42	1.1	6,680	0.02%
2021/08/10	37.3	18.47	0	0.00	18.45	37.3	6,667	0.56%
2021/08/09	12.2	18.51	0	0.00	18.51	12.2	7,121	0.17%
2021/08/06	0.5	18.61	0	0.00	18.63	0.5	7,393	0.01%
2021/08/05	17.1	18.63	0	0.00	18.64	17.1	7,695	0.22%
2021/08/03	1.2	18.45	0	0.00	18.49	1.2	9,144	0.01%
2021/07/29	8	18.25	0	0.00	18.29	8	9,323	0.09%
2021/07/28	36.4	18.19	0	0.00	18.17	36.4	9,480	0.38%
2021/07/27	1	18.40	5	18.36	18.35	-4	9,611	-0.04%
2021/07/26	8.1	18.38	4	18.40	18.39	4.1	9,673	0.04%
2021/07/23	2	18.45	0	0.00	18.42	2	9,646	0.02%
2021/07/22	1	18.41	0	0.00	18.40	1	9,671	0.01%
2021/07/21	14.1	18.33	4.2	18.38	18.32	10	9,690	0.10%
2021/07/20	62.3	18.40	50	18.37	18.37	12.3	9,698	0.13%
2021/07/19	8	18.40	0	0.00	18.51	8	9,676	0.08%
2021/07/16	2	18.54	0	0.00	18.54	2	9,799	0.02%
2021/07/15	0	0.00	2	18.47	18.49	-2	9,870	-0.02%
2021/07/14	0	0.00	1	18.45	18.46	-1	9,937	-0.01%
2021/07/13	2.1	18.52	0	0.00	18.47	2.1	10,006	0.02%
2021/07/12	4	18.49	1	18.45	18.45	3	10,051	0.03%
2021/07/09	10.3	18.41	0	0.00	18.41	10.3	10,084	0.10%
2021/07/08	1	18.47	0	0.00	18.45	1	10,183	0.01%
2021/07/07	5	18.41	0	0.00	18.39	5	10,200	0.05%
2021/07/06	6	18.41	3	18.39	18.40	3	10,195	0.03%
2021/07/05	4	18.37	11	18.37	18.38	-7	10,185	-0.07%
2021/07/02	0	0.00	2	18.25	18.25	-2	10,126	-0.02%
2021/07/01	3	18.22	3	18.23	18.21	0	10,164	0.00%
2021/06/30	1	18.24	0	0.00	18.23	1	10,162	0.01%
2021/06/29	35.3	18.19	0	0.00	18.20	35.3	10,182	0.35%
2021/06/28	1	18.25	16	18.25	18.27	-15	10,237	-0.15%
2021/06/25	20	18.23	0	0.00	18.25	20	10,290	0.19%
2021/06/24	0	0.00	1.1	18.23	18.23	-1.1	10,303	-0.01%
2021/06/23	2	18.16	2	18.16	18.20	0	10,349	0.00%
2021/06/22	18	18.14	0	0.00	18.09	18	10,349	0.17%
2021/06/21	28.1	18.11	0	0.00	18.14	28.1	10,278	0.27%
2021/06/18	3.2	18.30	0	0.00	18.30	3.2	10,143	0.03%
2021/06/17	8	18.23	0	0.00	18.35	8	10,132	0.08%
2021/06/16	8.1	18.25	1	18.30	18.28	7.1	10,133	0.07%
2021/06/15	5	18.27	0	0.00	18.26	5	10,180	0.05%
2021/06/11	5	18.25	1.3	18.27	18.26	3.7	10,204	0.04%
2021/06/10	3.2	18.22	1	18.22	18.24	2.2	10,203	0.02%
2021/06/09	12.2	18.15	0	0.00	18.16	12.2	10,201	0.12%
2021/06/08	0.2	18.28	0	0.00	18.27	0.2	10,205	0.00%
2021/06/07	2	18.23	0	0.00	18.25	2	10,245	0.02%
2021/06/04	1.2	18.29	0	0.00	18.32	1.2	10,143	0.01%
2021/06/03	5.1	18.42	0	0.00	18.42	5.1	10,106	0.05%
2021/06/02	0.1	18.48	0	0.00	18.41	0.1	10,124	0.00%
2021/06/01	2.1	18.43	0	0.00	18.47	2.1	10,105	0.02%
2021/05/31	0	0.00	10	18.29	18.33	-10	10,153	-0.10%
2021/05/28	1	18.21	15	18.11	18.19	-14	10,033	-0.14%
2021/05/27	6	17.92	1	17.98	18.01	5	10,014	0.05%
2021/05/26	8	18.11	1	18.10	18.10	7	10,161	0.07%
2021/05/25	5	18.11	5	18.12	18.12	0	10,203	0.00%
2021/05/24	8	17.81	0	0.00	17.90	8	10,340	0.08%
2021/05/21	20	17.91	57	18.03	17.96	-37	10,411	-0.36%
2021/05/20	34	17.83	20	17.90	17.78	14	10,407	0.13%
2021/05/19	12.2	17.86	8	17.87	17.88	4.2	10,426	0.04%
2021/05/18	43	17.60	19	17.86	17.90	24	10,392	0.23%
2021/05/17	63.5	17.55	14	17.50	17.48	49.5	10,289	0.48%
2021/05/14	60	18.06	5	18.08	18.05	55	9,668	0.57%
2021/05/13	21.9	17.82	13	17.92	17.83	8.9	9,248	0.10%
2021/05/12	58.8	18.13	117	18.09	17.92	-58.2	8,896	-0.65%	大賣/
2021/05/11	133.3	19.04	15	18.96	19.00	118.3	7,860	1.51%	大買/鉅額交易
2021/05/10	7	19.22	20	19.25	19.26	-13	7,440	-0.17%
2021/05/07	10	19.03	13	19.07	19.15	-3	7,402	-0.04%
2021/05/06	23	18.89	0	0.00	18.87	23	7,405	0.31%
2021/05/05	22	18.84	10	18.95	18.82	12	7,418	0.16%
2021/05/04	51	18.72	24	18.74	18.76	27	7,313	0.37%
2021/05/03	4	19.08	49	19.04	19.02	-45	7,082	-0.64%
2021/04/28	4	19.22	1	19.16	19.19	3	7,128	0.04%
2021/04/27	1	19.21	26	19.20	19.22	-25	7,267	-0.34%
2021/04/26	74	19.19	3	19.18	19.19	71	7,284	0.97%
2021/04/23	0	0.00	5	18.88	18.94	-5	7,353	-0.07%
2021/04/22	11	19.01	6	19.08	18.90	5	7,409	0.07%
2021/04/21	22.1	18.96	1	19.03	19.02	21.1	7,335	0.29%
2021/04/20	17.5	19.00	4	19.00	19.01	13.5	7,385	0.18%
2021/04/19	16	18.89	6	18.90	18.96	10	7,399	0.14%
2021/04/16	14	18.68	3.3	18.66	18.73	10.7	7,419	0.14%
2021/04/15	0	0.00	7	18.50	18.50	-7	7,542	-0.09%
2021/04/14	6	18.42	10	18.38	18.43	-4	7,621	-0.05%
2021/04/13	9	18.63	0.5	18.65	18.49	8.5	7,652	0.11%
2021/04/12	7	18.52	6	18.56	18.56	1	7,777	0.01%
2021/04/09	5	18.48	0	0.00	18.51	5	7,882	0.06%
2021/04/08	4	18.52	5	18.57	18.58	-1	7,873	-0.01%
2021/04/07	4	18.50	0	0.00	18.53	4	8,012	0.05%
2021/04/06	1	18.53	0	0.00	18.51	1	8,029	0.01%
2021/04/01	1	18.43	65	18.42	18.42	-64	8,226	-0.78%
2021/03/31	5	18.44	0	0.00	18.39	5	8,240	0.06%
2021/03/30	0	0.00	20	18.45	18.45	-20	8,180	-0.24%
2021/03/29	2	18.17	3.3	18.17	18.21	-1.3	8,152	-0.02%
2021/03/26	0	0.00	1	17.96	17.99	-1	8,165	-0.01%
2021/03/24	12	17.78	0	0.00	17.78	12	8,192	0.15%
2021/03/23	2	17.79	3	17.79	17.80	-1	8,254	-0.01%
2021/03/22	0.3	17.69	0	0.00	17.74	0.3	8,358	0.00%
2021/03/19	11	17.63	0	0.00	17.67	11	8,477	0.13%
2021/03/18	13	17.72	8	17.74	17.72	5	8,554	0.06%
2021/03/17	3	17.65	4	17.65	17.60	-1	8,639	-0.01%
2021/03/16	14	17.65	1	17.68	17.65	13	8,816	0.15%
2021/03/15	4	17.60	5	17.60	17.60	-1	8,946	-0.01%
2021/03/12	2	17.44	15	17.46	17.50	-13	9,164	-0.14%
2021/03/11	1	17.40	6	17.38	17.39	-5	9,357	-0.05%
2021/03/10	2	17.18	1	17.17	17.16	1	9,479	0.01%
2021/03/09	1	17.10	15	17.02	17.14	-14	9,669	-0.14%
2021/03/08	0	0.00	3.2	17.04	17.02	-3.2	9,874	-0.03%
2021/03/05	3.1	16.93	1	16.94	17.00	2.1	9,988	0.02%
2021/03/04	18	17.06	2	17.13	17.10	16	10,116	0.16%
2021/03/03	0.1	17.11	1	17.11	17.24	-1	10,191	-0.01%
2021/03/02	11	17.29	0	0.00	17.08	11	10,312	0.11%
2021/02/26	9.1	17.21	4	17.15	17.14	5.1	10,425	0.05%
2021/02/25	0	0.00	5	17.38	17.43	-5	10,437	-0.05%
2021/02/24	8.3	17.47	2	17.41	17.37	6.3	10,783	0.06%
2021/02/23	4	17.25	6	17.29	17.43	-2	10,810	-0.02%
2021/02/22	11	17.22	0	0.00	17.25	11	10,952	0.10%
2021/02/19	12	17.00	35	16.97	17.05	-23	11,319	-0.20%
2021/02/18	10	16.95	7	16.97	16.99	3	11,745	0.03%
2021/02/17	2	16.92	2	16.88	16.93	0	12,570	0.00%
2021/02/05	2	16.74	10	16.72	16.74	-8	12,619	-0.06%
2021/02/04	0	0.00	4	16.65	16.62	-4	12,637	-0.03%
2021/02/03	0.2	16.69	48	16.68	16.67	-47.8	13,123	-0.36%
2021/02/02	3	16.66	4	16.63	16.61	-1	13,274	-0.01%
2021/02/01	3.1	16.33	2.5	16.35	16.45	0.6	13,523	0.00%
2021/01/29	2	16.37	12	16.37	16.36	-10	13,560	-0.07%
2021/01/28	10.1	16.75	1	16.55	16.62	9.1	13,542	0.07%
2021/01/27	0	0.00	3	16.81	16.81	-3	13,518	-0.02%
2021/01/26	9.2	16.71	0	0.00	16.68	9.2	13,414	0.07%
2021/01/25	112	16.84	17	16.71	16.84	95	13,354	0.71%	大買/
2021/01/22	18	16.60	9	16.59	16.65	9	13,356	0.07%
2021/01/21	4	16.55	3	16.50	16.50	1	13,397	0.01%
2021/01/20	12.6	16.53	10	16.50	16.40	2.6	13,324	0.02%
2021/01/19	5	16.77	3	16.77	16.76	2	13,154	0.02%
2021/01/18	18.2	16.59	3	16.62	16.70	15.2	13,118	0.12%
2021/01/15	1	16.95	0	0.00	16.87	1	12,992	0.01%
2021/01/14	3	16.91	26	16.99	17.00	-23	12,880	-0.18%
2021/01/13	10	16.82	12	16.85	16.87	-2	12,856	-0.02%
2021/01/12	6	16.55	0	0.00	16.56	6	12,724	0.05%
2021/01/11	24	16.61	3	16.64	16.67	21	12,635	0.17%
2021/01/08	0	0.00	7	16.45	16.50	-7	12,584	-0.06%
2021/01/07	2	16.24	11	16.24	16.24	-9	12,413	-0.07%
2021/01/06	15.1	16.19	3	16.26	16.10	12.1	12,292	0.10%
2021/01/05	9	16.15	17	16.15	16.21	-8	12,113	-0.07%
2021/01/04	0	0.00	13.2	16.21	16.20	-13.2	11,972	-0.11%
2020/12/31	0	0.00	2	16.19	16.14	-2	11,888	-0.02%
2020/12/30	0	0.00	46	16.10	16.16	-46	11,858	-0.39%
2020/12/29	0	0.00	1	16.03	16.02	-1	11,735	-0.01%
2020/12/28	0.1	15.99	10	16.00	16.03	-9.9	11,709	-0.08%
2020/12/25	2.2	15.89	9	15.94	15.89	-6.8	11,506	-0.06%
2020/12/24	81	15.84	4	15.83	15.83	77	11,486	0.67%
2020/12/23	0	0.00	3	15.74	15.74	-3	11,520	-0.03%
2020/12/22	4	15.76	2	15.86	15.70	2	11,805	0.02%
2020/12/21	0.5	15.75	0	0.00	15.84	0.5	12,437	0.00%
2020/12/18	1	15.86	1	15.91	15.86	0	12,696	0.00%
2020/12/16	0	0.00	4	15.89	15.92	-4	13,185	-0.03%
2020/12/15	4	15.72	12	15.71	15.69	-8	13,090	-0.06%
2020/12/14	5	15.98	4	15.99	15.95	1	13,195	0.01%
2020/12/11	1.2	16.02	1	15.90	15.98	0.2	13,198	0.00%
2020/12/10	1	16.01	57	16.04	15.98	-56	13,124	-0.43%
2020/12/09	1	16.14	26	16.02	16.14	-25	12,978	-0.19%
2020/12/08	10	15.95	11	15.95	16.00	-1	12,976	-0.01%
2020/12/07	6.1	15.87	25	15.88	15.91	-18.9	12,785	-0.15%
2020/12/04	5.2	15.72	13	15.71	15.76	-7.8	13,088	-0.06%
2020/12/03	4	15.62	7	15.62	15.60	-3	12,956	-0.02%
2020/12/02	2	15.54	8	15.53	15.54	-6	13,005	-0.05%
2020/12/01	3	15.43	11	15.39	15.47	-8	13,415	-0.06%
2020/11/30	0	0.00	44	15.51	15.35	-44	13,406	-0.33%
2020/11/27	0	0.00	14	15.42	15.43	-14	13,593	-0.10%
2020/11/26	0	0.00	12	15.36	15.41	-12	13,800	-0.09%
2020/11/25	2	15.32	14	15.34	15.34	-12	14,107	-0.09%
2020/11/24	7.1	15.38	33	15.38	15.36	-25.9	14,106	-0.18%
2020/11/23	0	0.00	10	15.38	15.40	-10	14,059	-0.07%
2020/11/20	1	15.19	30	15.21	15.23	-29	13,686	-0.21%
2020/11/19	0	0.00	39	15.21	15.21	-39	13,586	-0.29%
2020/11/18	5	15.21	36	15.18	15.22	-31	13,496	-0.23%
2020/11/17	3	15.10	176	15.11	15.13	-173	13,720	-1.26%	大賣/鉅額交易
2020/11/16	0	0.00	38	15.07	15.10	-38	15,263	-0.25%
2020/11/13	4	14.95	6	14.95	14.97	-2	14,644	-0.01%
2020/11/12	1	14.96	16	14.95	14.94	-15	14,707	-0.10%
2020/11/11	0	0.00	96	14.93	14.99	-96	14,844	-0.65%
2020/11/10	2	14.77	30	14.78	14.79	-28	14,465	-0.19%
2020/11/09	0	0.00	22	14.79	14.76	-22	14,330	-0.15%
2020/11/06	0	0.00	10	14.64	14.65	-10	14,348	-0.07%
2020/11/05	1	14.60	2	14.60	14.61	-1	14,447	-0.01%
2020/11/04	1	14.50	1	14.57	14.58	0	14,512	0.00%
2020/11/03	10	14.52	2	14.51	14.51	8	14,654	0.05%
2020/11/02	7	14.41	9	14.40	14.42	-2	14,913	-0.01%
2020/10/30	3	14.43	0	0.00	14.42	3	15,703	0.02%
2020/10/29	20	14.47	1	14.49	14.49	19	16,049	0.12%
2020/10/28	11	14.55	0	0.00	14.55	11	16,323	0.07%
2020/10/27	5	14.55	2	14.55	14.57	3	16,546	0.02%
2020/10/26	1	14.58	22	14.58	14.60	-21	16,838	-0.12%
2020/10/22	3	14.48	0	0.00	14.50	3	18,113	0.02%
2020/10/21	3	14.50	0	0.00	14.50	3	19,120	0.02%
2020/10/20	3	14.51	0	0.00	14.51	3	20,358	0.01%
2020/10/19	1.5	14.58	4	14.55	14.55	-2.5	21,813	-0.01%
2020/10/16	8	14.56	1	14.55	14.50	7	23,331	0.03%
2020/10/15	15	14.57	13	14.56	14.57	2	24,937	0.01%
2020/10/14	0	0.00	1	14.65	14.64	-1	26,274	0.00%
2020/10/13	12	14.60	0	0.00	14.62	12	26,642	0.05%
2020/10/12	5	14.65	0	0.00	14.65	5	27,041	0.02%
2020/10/08	3.1	14.62	8	14.62	14.66	-4.9	27,412	-0.02%
2020/10/07	6	14.60	1	14.60	14.60	5	27,793	0.02%
2020/10/06	6	14.60	0	0.00	14.60	6	28,223	0.02%
2020/10/05	16	14.54	14	14.55	14.54	2	28,647	0.01%
2020/09/30	10	14.56	0	0.00	14.58	10	29,093	0.03%
2020/09/29	1	14.54	0	0.00	14.53	1	29,542	0.00%
2020/09/28	23	14.38	6	14.50	14.50	17	30,026	0.06%
2020/09/25	24	14.30	9	14.24	14.24	15	30,450	0.05%
2020/09/24	46	14.39	16	14.35	14.33	30	30,593	0.10%
2020/09/23	12	14.63	0	0.00	14.60	12	30,294	0.04%
2020/09/22	35	14.66	0	0.00	14.65	35	30,496	0.11%
2020/09/21	30	14.78	8	14.75	14.73	22	30,631	0.07%
2020/09/18	10	14.82	40	14.80	14.83	-30	30,915	-0.10%
2020/09/17	19	14.81	9	14.87	14.79	10	31,532	0.03%
2020/09/16	8.1	14.91	4	14.90	14.89	4.1	31,860	0.01%
2020/09/15	5	14.89	4	14.88	14.89	1	32,392	0.00%
2020/09/14	2	14.82	23	14.83	14.86	-21	32,971	-0.06%
2020/09/11	15	14.75	1	14.76	14.76	14	33,616	0.04%
2020/09/10	6	14.78	2	14.78	14.78	4	34,139	0.01%
2020/09/09	51.5	14.68	0	0.00	14.75	51.5	34,857	0.15%
2020/09/08	12	14.81	1	14.81	14.81	11	34,820	0.03%
2020/09/07	15	14.80	0	0.00	14.79	15	35,624	0.04%
2020/09/04	96.2	14.76	0	0.00	14.77	96.2	36,158	0.27%
2020/09/03	3.4	14.88	0	0.00	14.88	3.4	35,988	0.01%
2020/09/02	39	14.82	0	0.00	14.83	39	36,739	0.11%
2020/09/01	76	14.84	4	14.85	14.85	72	37,090	0.19%
2020/08/31	36	14.91	15	14.90	14.87	21	37,432	0.06%
2020/08/28	25	14.97	0	0.00	14.97	25	37,670	0.07%
2020/08/27	15	15.01	2	14.99	14.99	13	38,533	0.03%
2020/08/26	7.5	15.02	0	0.00	15.02	7.5	39,447	0.02%
2020/08/25	6	15.01	0	0.00	15.00	6	40,683	0.01%
2020/08/24	11	14.90	15	14.92	14.94	-4	41,816	-0.01%
2020/08/21	25	14.90	1	14.91	14.90	24	42,965	0.06%
2020/08/20	292	14.92	20	14.89	14.87	272	42,916	0.63%	大買/鉅額交易
2020/08/19	55	15.27	3	15.29	15.19	52	39,204	0.13%
2020/08/18	8	15.27	26	15.27	15.27	-18	40,082	-0.04%
2020/08/17	19	15.25	26	15.25	15.27	-7	41,247	-0.02%
2020/08/14	8	15.12	4	15.13	15.14	4	42,281	0.01%
2020/08/13	8	15.07	0	0.00	15.07	8	44,009	0.02%
2020/08/12	65	15.03	0	0.00	15.01	65	46,175	0.14%
2020/08/11	15	15.10	0	0.00	15.08	15	47,650	0.03%
2020/08/10	40	15.16	4	15.16	15.14	36	49,640	0.07%
2020/08/07	24	15.12	2	15.12	15.10	22	52,290	0.04%
2020/08/06	30	15.20	41	15.22	15.15	-11	54,963	-0.02%
2020/08/05	35.4	15.16	12	15.10	15.16	23.4	57,503	0.04%
2020/08/04	49	14.99	4	15.02	15.02	45	58,077	0.08%
2020/08/03	18	14.99	10	15.05	14.98	8	60,532	0.01%
2020/07/31	14	15.03	2	15.03	15.05	12	63,925	0.02%
2020/07/30	41	14.93	16	14.98	15.00	25	69,016	0.04%
2020/07/29	35	14.90	1	14.90	14.88	34	75,127	0.05%
2020/07/28	108	14.93	12	14.86	14.85	96	82,236	0.12%	大買/
2020/07/27	73	15.01	1	15.11	14.98	72	86,280	0.08%
2020/07/24	180	15.11	6	15.15	15.05	174	90,783	0.19%	大買/鉅額交易
2020/07/23	102	15.11	1	15.14	15.14	101	93,211	0.11%	大買/鉅額交易
2020/07/22	98	15.33	1	15.31	15.31	97	94,038	0.10%
2020/07/21	116.2	15.60	30	15.62	15.74	86.2	93,796	0.09%	大買/
2020/07/20	78	15.34	16	15.32	15.32	62	85,250	0.07%