國泰永續高股息 (00878)-合庫-三重券商分點個股進出

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
22.08
漲跌
▼0.05
漲幅
-0.23%
成交量
76,908張
產業
上市
1858人加入追蹤

立即追蹤
本地時間:14:30

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

國泰永續高股息 (00878)籌碼相關－合庫-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

合庫-三重券商分點個股進出
合庫-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	45.7	22.05	0	0.00	22.08	45.7	65,814	0.07%
2024/11/20	32.4	22.15	4	22.17	22.13	28.4	65,163	0.04%
2024/11/19	29.6	22.13	0	0.00	22.16	29.6	64,592	0.05%
2024/11/18	104.3	22.15	5.4	22.16	22.06	98.8	63,673	0.16%	大買/
2024/11/15	163.4	22.76	10	22.85	22.73	153.4	60,645	0.25%	大買/鉅額交易
2024/11/14	157.5	22.79	2	22.88	22.74	155.5	57,132	0.27%	大買/鉅額交易
2024/11/13	81.4	22.91	15	22.93	22.92	66.4	54,477	0.12%
2024/11/12	147.9	22.99	2	23.03	22.92	145.9	52,807	0.28%	大買/鉅額交易
2024/11/11	59	23.16	3	23.17	23.17	56	50,015	0.11%
2024/11/08	16.3	23.26	10	23.27	23.20	6.3	49,683	0.01%
2024/11/07	16.8	23.20	38	23.23	23.19	-21.2	50,011	-0.04%
2024/11/06	70.2	23.08	19	23.13	23.04	51.2	50,799	0.10%
2024/11/05	13	22.96	4	22.98	22.99	9	51,231	0.02%
2024/11/04	28.5	22.84	3	22.83	22.85	25.5	53,369	0.05%
2024/11/01	40.3	22.56	1	22.68	22.77	39.3	57,556	0.07%
2024/10/30	28	22.91	11	22.92	22.87	17	59,442	0.03%
2024/10/29	64.9	22.91	0	0.00	22.92	64.9	60,256	0.11%
2024/10/28	14	23.13	1	23.16	23.13	13	59,474	0.02%
2024/10/25	6.1	23.08	11	23.09	23.10	-4.9	60,594	-0.01%
2024/10/24	25.7	22.99	4	22.99	22.98	21.7	61,707	0.04%
2024/10/23	19.5	23.08	11	23.07	23.07	8.5	62,964	0.01%
2024/10/22	5	23.08	4	23.18	23.18	1	63,104	0.00%
2024/10/21	4	23.14	18	23.18	23.11	-14	64,786	-0.02%
2024/10/18	2	23.13	115.2	23.23	23.12	-113.1	65,804	-0.17%	大賣/鉅額交易
2024/10/17	2	23.03	1.7	23.03	23.04	0.3	66,402	0.00%
2024/10/16	14.9	22.91	6	22.95	22.89	8.9	66,793	0.01%
2024/10/15	3	22.99	39.6	22.94	23.01	-36.6	66,788	-0.05%
2024/10/14	3	22.77	0	0.00	22.78	3	66,998	0.00%
2024/10/11	7	22.77	7	22.79	22.73	0	67,313	0.00%
2024/10/09	0	0.00	15	22.67	22.59	-15	67,227	-0.02%
2024/10/08	23.8	22.49	0.1	22.54	22.49	23.7	67,285	0.04%
2024/10/07	14	22.63	2.2	22.70	22.63	11.9	67,154	0.02%
2024/10/04	19.8	22.59	1	22.59	22.56	18.8	67,034	0.03%
2024/10/01	18.1	22.68	0	0.00	22.70	18.1	66,633	0.03%
2024/09/30	27.1	22.80	3.2	22.82	22.75	23.9	66,491	0.04%
2024/09/27	11.7	23.06	23	22.96	22.97	-11.3	66,194	-0.02%
2024/09/26	3.3	22.98	8	23.00	22.94	-4.7	66,067	-0.01%
2024/09/25	3	22.92	83	22.86	22.88	-80	66,015	-0.12%
2024/09/24	2.5	22.59	5	22.65	22.67	-2.5	65,829	0.00%
2024/09/23	9	22.60	22	22.59	22.58	-13	66,129	-0.02%
2024/09/20	7	22.52	4.2	22.51	22.45	2.8	66,222	0.00%
2024/09/19	4	22.22	15	22.34	22.32	-11	66,446	-0.02%
2024/09/18	14.3	22.26	35	22.30	22.19	-20.7	66,797	-0.03%
2024/09/16	6	22.30	0.4	22.31	22.31	5.6	67,145	0.01%
2024/09/13	7.5	22.27	10	22.24	22.28	-2.5	67,218	0.00%
2024/09/12	5	22.31	21.1	22.30	22.27	-16.1	68,104	-0.02%
2024/09/11	50.3	22.03	7	22.01	22.00	43.3	68,328	0.06%
2024/09/10	46.2	22.02	0	0.00	22.07	46.2	68,237	0.07%
2024/09/09	64.7	22.04	5.3	22.07	22.13	59.3	67,973	0.09%
2024/09/06	9.9	22.25	7	22.29	22.36	2.9	67,662	0.00%
2024/09/05	26.2	22.14	0	0.00	22.08	26.2	67,514	0.04%
2024/09/04	109.8	22.15	0.8	22.27	22.09	109	67,415	0.16%	大買/鉅額交易
2024/09/03	21	22.84	0	0.00	22.80	21	65,037	0.03%
2024/09/02	12	22.91	0	0.00	22.90	12	65,013	0.02%
2024/08/30	22	22.92	32	22.92	22.91	-10	65,944	-0.02%
2024/08/29	18	22.84	0	0.00	22.90	18	66,409	0.03%
2024/08/28	9	22.85	1	22.97	22.93	8	66,316	0.01%
2024/08/27	20.1	22.82	0	0.00	22.89	20.1	66,541	0.03%
2024/08/26	10.1	23.01	20.3	22.98	22.93	-10.2	66,909	-0.02%
2024/08/23	24.1	22.65	0.1	22.77	22.76	24	66,822	0.04%
2024/08/22	33	22.76	0	0.00	22.72	33	66,773	0.05%
2024/08/21	41.3	22.82	4	22.84	22.81	37.3	67,475	0.06%
2024/08/20	24	22.97	0	0.00	22.89	24	67,288	0.04%
2024/08/19	16	22.89	0	0.00	22.88	16	67,395	0.02%
2024/08/16	22.4	22.88	0	0.00	22.86	22.4	67,590	0.03%
2024/08/15	73	23.23	6	23.21	23.13	67	67,487	0.10%
2024/08/14	19.6	23.28	14.1	23.19	23.26	5.5	66,884	0.01%
2024/08/13	14.6	22.99	65	23.02	22.99	-50.4	67,874	-0.07%
2024/08/12	10.4	22.92	333.3	22.88	22.92	-323	68,793	-0.47%	大賣/鉅額交易
2024/08/09	33	22.65	159	22.55	22.57	-126.1	69,515	-0.18%	大賣/鉅額交易
2024/08/08	308.6	22.05	84	22.24	22.10	224.6	69,346	0.32%	大買/鉅額交易
2024/08/07	26	22.26	8	22.16	22.37	18	68,806	0.03%
2024/08/06	64.3	21.72	68.2	21.81	21.86	-4	68,098	-0.01%
2024/08/05	218.4	21.64	60.1	21.70	21.32	158.3	65,804	0.24%	大買/鉅額交易
2024/08/02	477.3	22.90	2	22.86	22.87	475.3	61,021	0.78%	大買/鉅額交易
2024/08/01	27.7	23.30	15	23.29	23.36	12.7	58,948	0.02%
2024/07/31	23.6	22.90	10	22.84	22.97	13.6	58,602	0.02%
2024/07/30	51.1	22.74	2.9	22.80	22.92	48.2	58,938	0.08%
2024/07/29	50.5	23.03	5	23.26	22.99	45.5	59,417	0.08%
2024/07/26	54.7	23.03	5	23.01	23.10	49.7	58,270	0.09%
2024/07/23	14.9	23.46	2	23.46	23.46	12.9	57,024	0.02%
2024/07/22	31.5	23.15	57	23.10	23.20	-25.5	56,799	-0.04%
2024/07/19	30.3	23.63	121	23.60	23.60	-90.8	55,486	-0.16%	大賣/
2024/07/18	37.6	23.92	0	0.00	23.97	37.6	54,425	0.07%
2024/07/17	19	24.27	5	24.26	24.20	14	53,598	0.03%
2024/07/16	6.4	24.36	2.4	24.36	24.34	4	53,883	0.01%
2024/07/15	11.1	24.35	5.4	24.37	24.39	5.7	55,782	0.01%
2024/07/12	7.5	24.42	0	0.00	24.40	7.5	55,384	0.01%
2024/07/11	1	24.60	7	24.61	24.58	-6	55,418	-0.01%
2024/07/10	0	0.00	5	24.36	24.36	-5	57,578	-0.01%
2024/07/09	3.6	24.32	22	24.43	24.34	-18.4	58,218	-0.03%
2024/07/08	14	24.29	3	24.23	24.35	11	58,127	0.02%
2024/07/05	8	24.21	1	24.24	24.20	7	57,941	0.01%
2024/07/04	51.5	24.10	3.4	24.12	24.10	48.1	58,067	0.08%
2024/07/03	0	0.00	5	23.98	23.96	-5	57,854	-0.01%
2024/07/02	12.8	23.79	1.2	23.76	23.82	11.6	57,932	0.02%
2024/07/01	5.8	23.86	0	0.00	23.88	5.8	57,902	0.01%
2024/06/28	3	23.69	0.1	23.69	23.69	2.9	57,864	0.00%
2024/06/27	15.3	23.42	4	23.48	23.53	11.3	57,977	0.02%
2024/06/26	7.4	23.63	0.5	23.56	23.60	6.9	58,447	0.01%
2024/06/25	1.4	23.60	30	23.58	23.63	-28.7	58,431	-0.05%
2024/06/24	2	23.67	22.4	23.69	23.69	-20.4	58,315	-0.03%
2024/06/21	10.6	23.83	0.1	23.93	23.85	10.4	58,453	0.02%
2024/06/20	9	23.95	9.3	23.95	23.98	-0.3	57,985	0.00%
2024/06/19	10	23.67	10	23.68	23.83	0	58,385	0.00%
2024/06/18	1.7	23.42	52	23.45	23.51	-50.3	57,989	-0.09%
2024/06/17	0.8	23.37	8.4	23.34	23.37	-7.6	58,155	-0.01%
2024/06/14	14.6	23.29	7.9	23.32	23.33	6.7	58,301	0.01%
2024/06/13	2	23.34	65	23.30	23.31	-63	58,486	-0.11%
2024/06/12	8.1	23.00	3.3	22.99	23.03	4.8	58,307	0.01%
2024/06/11	10.1	23.00	28	23.00	22.97	-17.9	58,874	-0.03%
2024/06/07	7.2	23.00	5	23.01	23.01	2.2	59,333	0.00%
2024/06/06	4	22.99	3.2	23.01	23.00	0.8	60,140	0.00%
2024/06/05	27.1	22.95	1	22.94	22.90	26.1	60,906	0.04%
2024/06/04	13	23.07	8	23.07	23.05	5	62,196	0.01%
2024/06/03	2	23.16	5.1	23.18	23.25	-3.1	63,088	0.00%
2024/05/31	11.8	23.13	16	23.09	23.07	-4.2	63,936	-0.01%
2024/05/30	31.7	23.13	0	0.00	23.11	31.7	64,300	0.05%
2024/05/29	20.5	23.41	0.2	23.46	23.33	20.3	64,696	0.03%
2024/05/28	4	23.55	3.4	23.57	23.56	0.6	64,764	0.00%
2024/05/27	26	23.51	12	23.52	23.54	14	65,232	0.02%
2024/05/24	9.4	23.12	2.5	23.15	23.16	6.9	67,639	0.01%
2024/05/23	33.2	23.16	0	0.00	23.18	33.2	70,446	0.05%
2024/05/22	5	23.18	2.5	23.18	23.20	2.5	71,586	0.00%
2024/05/21	15.4	22.84	5.1	22.86	22.87	10.3	71,697	0.01%
2024/05/20	33.1	22.97	0.3	23.00	23.02	32.8	72,433	0.05%
2024/05/17	52.4	23.02	17	23.01	22.99	35.4	71,935	0.05%
2024/05/16	53.4	23.59	24.3	23.61	23.57	29.1	71,502	0.04%
2024/05/15	18.4	23.55	7	23.56	23.40	11.4	70,877	0.02%
2024/05/14	21	23.25	8	23.28	23.30	13	70,646	0.02%
2024/05/13	16	23.17	29.8	23.19	23.16	-13.8	70,441	-0.02%
2024/05/10	10	22.88	21.2	23.03	23.12	-11.2	70,066	-0.02%
2024/05/09	53	22.86	12	22.90	22.83	41	69,878	0.06%
2024/05/08	47.4	22.87	11.1	22.86	22.89	36.3	69,269	0.05%
2024/05/07	24.3	22.68	9.2	22.65	22.76	15.1	68,745	0.02%
2024/05/06	25	22.60	52.3	22.58	22.63	-27.3	67,756	-0.04%
2024/05/03	11	22.40	2	22.37	22.30	9	67,478	0.01%
2024/05/02	47	22.24	4	22.21	22.22	43	67,133	0.06%
2024/04/30	22	22.28	9	22.28	22.26	13	65,497	0.02%
2024/04/29	20	22.23	1.2	21.99	22.26	18.8	65,836	0.03%
2024/04/26	22	21.98	2.7	21.88	21.84	19.3	66,316	0.03%
2024/04/25	89.5	21.79	0	0.00	21.77	89.5	66,590	0.13%
2024/04/24	27	22.01	0	0.00	22.03	27	66,604	0.04%
2024/04/23	6	21.63	5	21.71	21.62	1	67,451	0.00%
2024/04/22	58.5	21.65	9	21.69	21.55	49.5	67,775	0.07%
2024/04/19	97	21.79	81	21.73	21.74	16	67,311	0.02%
2024/04/18	14	22.19	4	22.21	22.17	10	65,228	0.02%
2024/04/17	30.8	22.08	1	22.02	22.15	29.8	65,223	0.05%
2024/04/16	78.7	22.07	22.5	21.99	22.00	56.2	65,024	0.09%
2024/04/15	42	22.55	2	22.60	22.51	40	62,918	0.06%
2024/04/12	33.9	22.75	0	0.00	22.70	33.9	62,478	0.05%
2024/04/11	25.1	22.76	0	0.00	22.77	25.1	62,391	0.04%
2024/04/10	18	22.89	29	22.85	22.80	-11	62,408	-0.02%
2024/04/09	21	22.73	0	22.73	22.76	21	63,250	0.03%
2024/04/08	6	22.65	12	22.69	22.71	-6	64,036	-0.01%
2024/04/03	11	22.72	8	22.54	22.63	3	64,287	0.00%
2024/04/02	18	22.68	2	22.68	22.67	16	64,829	0.02%
2024/04/01	17	22.66	23	22.67	22.60	-6	65,574	-0.01%
2024/03/29	27.1	22.65	43.1	22.67	22.70	-16	65,883	-0.02%
2024/03/28	1	22.48	10.7	22.51	22.57	-9.7	65,838	-0.01%
2024/03/27	14.2	22.49	35	22.52	22.55	-20.8	65,875	-0.03%
2024/03/26	30	22.39	35	22.38	22.41	-5	66,226	-0.01%
2024/03/25	26.5	22.50	3.2	22.52	22.48	23.3	66,623	0.03%
2024/03/22	15.1	22.59	1	22.56	22.54	14.1	66,899	0.02%
2024/03/21	14	22.46	6	22.49	22.52	8	66,717	0.01%
2024/03/20	47.7	22.35	113.2	22.36	22.29	-65.5	66,698	-0.10%	大賣/
2024/03/19	32	22.38	10	22.42	22.39	22	67,367	0.03%
2024/03/18	38.5	22.31	7	22.36	22.37	31.5	67,878	0.05%
2024/03/15	58	22.28	7	22.40	22.38	51	67,896	0.08%
2024/03/14	54	22.37	19.5	22.40	22.30	34.5	67,635	0.05%
2024/03/13	26.1	22.55	1	22.53	22.52	25.1	67,253	0.04%
2024/03/12	17.7	22.43	34	22.46	22.55	-16.4	66,571	-0.02%
2024/03/11	17.4	22.45	3.4	22.35	22.34	14	65,904	0.02%
2024/03/08	20.1	22.39	75	22.36	22.31	-54.9	65,340	-0.08%
2024/03/07	59.3	22.30	16	22.32	22.33	43.3	63,369	0.07%
2024/03/06	45	22.29	39	22.28	22.29	6	62,239	0.01%
2024/03/05	31	22.10	29.2	22.12	22.17	1.8	61,410	0.00%
2024/03/04	34.5	22.16	5	22.15	22.07	29.5	60,892	0.05%
2024/03/01	16.7	22.05	67	22.05	22.03	-50.3	60,029	-0.08%
2024/02/29	31	21.90	0.1	21.89	21.99	30.9	60,092	0.05%
2024/02/27	100	22.00	84	22.01	21.85	16	59,318	0.03%
2024/02/26	143.4	22.41	129	22.39	22.41	14.4	56,429	0.03%	大買/大賣/
2024/02/23	48	22.54	27	22.54	22.46	21	54,038	0.04%
2024/02/22	116.2	22.40	9	22.42	22.41	107.2	53,848	0.20%	大買/鉅額交易
2024/02/21	62.5	22.31	8	22.32	22.29	54.5	53,557	0.10%
2024/02/20	21.4	22.34	21	22.35	22.40	0.4	52,401	0.00%
2024/02/19	34.5	22.26	31	22.24	22.30	3.5	52,990	0.01%
2024/02/16	25	22.33	17	22.30	22.31	8	53,492	0.02%
2024/02/15	31.5	22.19	44.8	22.15	22.20	-13.2	53,201	-0.02%
2024/02/05	34	21.85	6	21.86	21.89	28	52,738	0.05%
2024/02/02	0	0.00	11.5	21.85	21.85	-11.5	52,643	-0.02%
2024/02/01	15.7	21.66	8	21.69	21.71	7.7	52,571	0.01%
2024/01/31	21.5	21.61	2	21.59	21.63	19.5	52,529	0.04%
2024/01/30	13	21.71	10.8	21.73	21.70	2.2	52,787	0.00%
2024/01/29	4	21.64	16	21.65	21.67	-12	53,164	-0.02%
2024/01/26	30	21.51	0	0.00	21.52	30	53,443	0.06%
2024/01/25	13.2	21.70	14.1	21.72	21.69	-0.9	53,425	0.00%
2024/01/24	4	21.66	10	21.67	21.64	-6	53,842	-0.01%
2024/01/23	8.4	21.62	39	21.61	21.63	-30.7	54,586	-0.06%
2024/01/22	33	21.63	40.4	21.62	21.64	-7.4	54,701	-0.01%
2024/01/19	16	21.23	65.3	21.17	21.26	-49.3	54,054	-0.09%
2024/01/18	40.1	20.82	1	20.90	20.83	39.1	54,598	0.07%
2024/01/17	44.4	20.94	21.2	20.95	20.85	23.2	54,380	0.04%
2024/01/16	46.8	21.04	0	21.09	21.07	46.8	53,858	0.09%
2024/01/15	5.4	21.20	57.2	21.26	21.19	-51.8	54,182	-0.10%
2024/01/12	23.5	21.17	0	0.00	21.19	23.5	55,311	0.04%
2024/01/11	33.2	21.18	10.2	21.21	21.21	23	56,247	0.04%
2024/01/10	32	21.12	0	0.00	21.10	32	58,200	0.05%
2024/01/09	20	21.28	5	21.30	21.25	15	58,538	0.03%
2024/01/08	6	21.25	6.4	21.29	21.27	-0.4	58,774	0.00%
2024/01/05	14	21.25	2	21.23	21.20	12	59,075	0.02%
2024/01/04	22	21.22	5.9	21.22	21.21	16.1	59,067	0.03%
2024/01/03	70.3	21.25	0	0.00	21.25	70.3	59,627	0.12%
2024/01/02	54.1	21.62	4.8	21.55	21.56	49.3	58,687	0.08%
2023/12/29	16	21.84	49	21.85	21.80	-33	58,053	-0.06%
2023/12/28	88	21.80	22.1	21.77	21.77	65.9	57,848	0.11%
2023/12/27	16	21.72	76	21.62	21.76	-60	57,537	-0.10%
2023/12/26	14	21.47	20.3	21.46	21.50	-6.3	57,227	-0.01%
2023/12/25	8	21.32	33.3	21.36	21.38	-25.3	56,871	-0.04%
2023/12/22	18.5	21.15	0	0.00	21.15	18.5	56,214	0.03%
2023/12/21	34.8	21.01	3.5	21.12	21.11	31.3	56,298	0.06%
2023/12/20	10	21.11	22	21.10	21.20	-12	55,903	-0.02%
2023/12/19	35	20.88	25	20.89	20.94	10	55,338	0.02%
2023/12/18	36.6	20.98	18	21.00	21.04	18.6	56,081	0.03%
2023/12/15	15.1	21.07	29	21.08	20.99	-13.9	56,104	-0.02%
2023/12/14	4	21.05	8	21.06	21.10	-4	55,913	-0.01%
2023/12/13	11	20.81	73.5	20.82	20.83	-62.5	55,684	-0.11%
2023/12/12	15.5	20.67	47	20.65	20.63	-31.5	55,191	-0.06%
2023/12/11	22	20.59	2	20.59	20.61	20	55,341	0.04%
2023/12/08	16	20.63	5	20.61	20.60	11	55,535	0.02%
2023/12/07	31	20.48	10	20.51	20.51	21	56,133	0.04%
2023/12/06	10	20.59	10	20.56	20.55	0	58,681	0.00%
2023/12/05	33.6	20.42	10	20.41	20.46	23.6	58,615	0.04%
2023/12/04	11	20.56	3	20.55	20.56	8	58,313	0.01%
2023/12/01	49	20.52	0	0.00	20.51	49	58,426	0.08%
2023/11/30	11.5	20.52	1	20.59	20.59	10.5	58,430	0.02%
2023/11/29	11	20.53	9.5	20.55	20.54	1.5	58,689	0.00%
2023/11/28	27	20.37	22.2	20.45	20.43	4.8	58,830	0.01%
2023/11/27	52.9	20.36	33	20.42	20.32	19.9	59,165	0.03%
2023/11/24	42.3	20.42	20	20.45	20.41	22.3	58,899	0.04%
2023/11/22	35.1	20.55	10	20.57	20.55	25.1	60,072	0.04%
2023/11/21	26.5	20.62	46	20.60	20.67	-19.5	61,814	-0.03%
2023/11/20	35.2	20.35	2	20.36	20.36	33.2	62,162	0.05%
2023/11/17	14.1	20.34	0	0.00	20.37	14.1	62,102	0.02%
2023/11/16	54.1	20.34	5.5	20.26	20.26	48.6	62,350	0.08%
2023/11/15	86.2	20.69	15.5	20.76	20.69	70.7	61,436	0.12%
2023/11/14	14.5	20.47	5.7	20.51	20.53	8.8	61,163	0.01%
2023/11/13	28.2	20.41	16.9	20.36	20.36	11.3	61,316	0.02%
2023/11/10	40.5	20.32	28	20.33	20.36	12.5	62,266	0.02%
2023/11/09	33	20.40	0	0.00	20.46	33	63,360	0.05%
2023/11/08	15	20.39	8.6	20.45	20.47	6.4	65,205	0.01%
2023/11/07	18	20.20	2	20.17	20.20	16	65,317	0.02%
2023/11/06	4	20.24	42	20.23	20.25	-38	67,245	-0.06%
2023/11/03	11	20.03	5	20.02	20.00	6	67,639	0.01%
2023/11/02	9.5	19.96	10	20.00	19.96	-0.5	68,977	0.00%
2023/11/01	58.1	19.64	1	19.60	19.61	57.1	69,960	0.08%
2023/10/31	18.3	19.60	20	19.50	19.50	-1.7	72,078	0.00%
2023/10/30	6.5	19.78	5	19.81	19.73	1.5	75,732	0.00%
2023/10/27	2	19.77	42	19.82	19.76	-40	78,224	-0.05%
2023/10/26	21	19.66	1.3	19.67	19.64	19.7	81,869	0.02%
2023/10/25	19	19.92	28.3	19.96	19.90	-9.3	82,786	-0.01%
2023/10/24	12	19.75	13	19.79	19.86	-1	83,831	0.00%
2023/10/23	37.1	19.72	61	19.75	19.69	-23.9	85,107	-0.03%
2023/10/20	67.5	19.70	3	19.75	19.85	64.5	86,757	0.07%
2023/10/19	26.2	19.98	3.5	20.01	20.02	22.7	89,087	0.03%
2023/10/18	63.6	20.10	6	20.01	20.04	57.6	90,472	0.06%
2023/10/17	22.5	20.46	1	20.55	20.36	21.5	89,805	0.02%
2023/10/16	12.1	20.52	1.1	20.51	20.50	11	91,865	0.01%
2023/10/13	24.6	20.64	5	20.65	20.60	19.6	93,872	0.02%
2023/10/12	2	20.83	11.8	20.86	20.89	-9.8	95,193	-0.01%
2023/10/11	7.6	20.78	38	20.90	20.72	-30.4	97,784	-0.03%
2023/10/05	34	20.63	1	20.64	20.64	33	101,408	0.03%
2023/10/04	18	20.37	22.2	20.37	20.44	-4.2	102,441	0.00%
2023/10/03	10.1	20.71	0	0.00	20.63	10.1	102,564	0.01%
2023/10/02	161	20.72	5	20.77	20.76	156	103,219	0.15%	大買/鉅額交易
2023/09/28	8	20.37	5	20.50	20.38	3	103,588	0.00%
2023/09/27	2	20.22	6.5	20.28	20.30	-4.5	103,952	0.00%
2023/09/26	30.1	20.31	1	20.32	20.26	29.1	104,943	0.03%
2023/09/25	8	20.41	0.1	20.46	20.44	7.9	105,399	0.01%
2023/09/22	11.3	20.10	5.1	20.32	20.33	6.1	105,453	0.01%
2023/09/21	72.8	20.19	1	20.23	20.23	71.8	105,452	0.07%
2023/09/20	7	20.44	3.5	20.55	20.44	3.5	104,603	0.00%
2023/09/19	21.1	20.50	2	20.50	20.48	19.1	105,122	0.02%
2023/09/18	14.6	20.64	7	20.66	20.59	7.7	105,125	0.01%
2023/09/15	19.5	20.81	53	20.84	20.85	-33.5	104,926	-0.03%
2023/09/14	5	20.70	51	20.72	20.81	-46	105,598	-0.04%
2023/09/13	11.2	20.42	122.7	20.41	20.45	-111.5	105,914	-0.11%	大賣/鉅額交易
2023/09/12	20	20.43	141	20.43	20.41	-121	106,499	-0.11%	大賣/鉅額交易
2023/09/11	115.5	20.52	13	20.46	20.45	102.5	106,762	0.10%	大買/鉅額交易
2023/09/08	3.5	20.88	20	20.95	20.93	-16.5	104,815	-0.02%
2023/09/07	8.2	20.94	0	0.00	20.94	8.2	106,022	0.01%
2023/09/06	15	21.04	6	21.03	21.04	9	106,892	0.01%
2023/09/05	22	20.91	25	20.93	20.95	-3	107,210	0.00%
2023/09/04	7	20.90	2.3	20.91	20.94	4.7	107,713	0.00%
2023/09/01	13.5	20.92	2	21.00	20.88	11.4	107,608	0.01%
2023/08/31	4.5	20.90	5	20.90	20.97	-0.5	107,678	0.00%
2023/08/30	101.3	21.09	9.3	21.10	21.01	92	107,760	0.09%	大買/
2023/08/29	33.3	20.84	4	20.90	20.95	29.3	108,902	0.03%
2023/08/28	36.7	20.83	4	20.85	20.83	32.7	108,852	0.03%
2023/08/25	89.6	21.01	0	0.00	20.98	89.6	107,836	0.08%
2023/08/24	4	21.44	23	21.50	21.38	-19	106,245	-0.02%
2023/08/23	2	21.15	2	21.23	21.28	0	105,445	0.00%
2023/08/22	1	21.16	6.1	21.18	21.12	-5.1	105,775	0.00%
2023/08/21	6.3	21.09	11	21.11	21.06	-4.7	105,763	0.00%
2023/08/18	90	21.08	7	21.32	21.05	83	105,978	0.08%
2023/08/17	8.1	21.15	32.1	21.24	21.32	-24	104,941	-0.02%
2023/08/16	76.7	20.95	125	20.98	21.27	-48.3	104,613	-0.05%	大賣/
2023/08/15	27.4	21.42	24	21.45	21.43	3.4	104,268	0.00%
2023/08/14	42.2	21.02	21.5	21.05	21.05	20.7	103,484	0.02%
2023/08/11	35.5	21.22	12	21.28	21.22	23.5	102,700	0.02%
2023/08/10	122	21.14	12	21.09	21.09	110	103,269	0.11%	大買/鉅額交易
2023/08/09	19	21.52	44.8	21.69	21.50	-25.9	102,512	-0.03%
2023/08/08	18.5	21.57	2	21.63	21.61	16.5	102,239	0.02%
2023/08/07	14	21.48	13	21.69	21.76	1	101,008	0.00%
2023/08/04	100.7	21.07	13.8	21.16	21.15	86.9	100,501	0.09%
2023/08/02	145.1	21.38	34.3	21.37	21.17	110.8	98,067	0.11%	大買/鉅額交易
2023/08/01	54	21.69	19	21.74	21.87	35	94,273	0.04%
2023/07/31	92	22.19	58	22.54	21.86	34	92,245	0.04%
2023/07/28	16	22.16	159	22.11	22.45	-143	89,189	-0.16%	大賣/鉅額交易
2023/07/27	20	22.25	29	22.25	22.18	-9	88,457	-0.01%
2023/07/26	28.5	22.18	163	22.20	22.20	-134.5	87,575	-0.15%	大賣/鉅額交易
2023/07/25	63	22.33	84	22.39	22.20	-21	86,071	-0.02%
2023/07/24	32	21.97	125.1	21.98	22.13	-93.1	83,638	-0.11%	大賣/
2023/07/21	3.2	21.12	73.9	21.39	21.61	-70.7	80,371	-0.09%
2023/07/20	33	21.04	48	21.04	21.19	-15	79,121	-0.02%
2023/07/19	40	21.14	35.7	21.24	20.96	4.3	77,879	0.01%
2023/07/18	76.4	21.66	53.1	21.38	21.43	23.3	75,627	0.03%
2023/07/17	20.1	21.24	17.1	21.22	21.28	3	73,751	0.00%
2023/07/14	4	20.84	82	20.91	21.01	-78	72,122	-0.11%
2023/07/13	14	20.76	49.6	20.84	20.53	-35.6	69,620	-0.05%
2023/07/12	12	20.06	103.8	20.11	20.19	-91.8	67,284	-0.14%	大賣/
2023/07/11	4	19.77	83	19.76	19.80	-79	65,736	-0.12%
2023/07/10	22.5	19.37	8.3	19.38	19.31	14.2	64,956	0.02%
2023/07/07	42	19.34	21.3	19.30	19.31	20.8	64,850	0.03%
2023/07/06	29.3	19.52	77	19.55	19.49	-47.7	64,444	-0.07%
2023/07/05	11.2	19.70	1	19.68	19.69	10.2	63,818	0.02%
2023/07/04	4	19.70	43	19.66	19.76	-39	63,539	-0.06%
2023/07/03	17	19.49	25.9	19.49	19.52	-8.9	63,065	-0.01%
2023/06/30	2	19.21	0	0.00	19.25	2	63,107	0.00%
2023/06/29	29	19.21	14.1	19.26	19.20	14.9	63,329	0.02%
2023/06/28	13	19.11	4	19.12	19.10	9	63,102	0.01%
2023/06/27	35.6	19.10	25.8	19.14	19.03	9.8	63,039	0.02%
2023/06/26	7.6	19.20	0	0.00	19.28	7.6	62,544	0.01%
2023/06/21	0	0.00	43	19.24	19.35	-43	62,882	-0.07%
2023/06/20	5.5	19.15	0	0.00	19.13	5.5	63,242	0.01%
2023/06/19	25.5	19.28	3	19.25	19.28	22.5	62,750	0.04%
2023/06/16	47.1	19.35	17	19.43	19.36	30.1	62,026	0.05%
2023/06/15	50	19.36	15.7	19.33	19.41	34.3	61,894	0.06%
2023/06/14	8	19.17	0.4	19.23	19.20	7.6	61,308	0.01%
2023/06/13	4.2	19.13	16.7	19.12	19.15	-12.5	62,645	-0.02%
2023/06/12	42.2	19.01	43	18.98	18.96	-0.8	62,474	0.00%
2023/06/09	11.3	18.89	31	18.97	18.97	-19.7	64,951	-0.03%
2023/06/08	23	18.74	7	18.74	18.70	16	67,082	0.02%
2023/06/07	5	18.73	2	18.77	18.78	3	68,722	0.00%
2023/06/06	7.5	18.65	5	18.62	18.65	2.5	69,233	0.00%
2023/06/05	15.6	18.63	5	18.64	18.62	10.6	69,232	0.02%
2023/06/02	0.1	18.65	36.2	18.49	18.58	-36.1	69,146	-0.05%
2023/06/01	22.3	18.24	43.6	18.25	18.25	-21.3	68,697	-0.03%
2023/05/31	11	18.30	4	18.33	18.31	7	68,593	0.01%
2023/05/30	21.3	18.32	0.4	18.36	18.34	20.9	70,039	0.03%
2023/05/29	8	18.34	3.2	18.38	18.36	4.8	70,842	0.01%
2023/05/26	14.5	18.08	36.5	18.15	18.17	-22	70,627	-0.03%
2023/05/25	17	18.02	4	18.04	18.05	13	70,488	0.02%
2023/05/24	21.5	17.94	9	17.93	17.98	12.5	71,588	0.02%
2023/05/23	14.5	17.99	0	0.00	18.01	14.5	71,211	0.02%
2023/05/22	13	18.04	0.1	18.03	18.02	12.9	71,164	0.02%
2023/05/19	9.6	18.00	10.7	18.00	18.02	-1.1	71,720	0.00%
2023/05/18	5	17.92	90	17.93	17.94	-85	72,208	-0.12%
2023/05/17	47	17.80	8	17.84	17.84	39	74,175	0.05%
2023/05/16	3.2	17.94	69	17.96	17.97	-65.8	73,904	-0.09%
2023/05/15	13	17.79	8	17.80	17.83	5	74,245	0.01%
2023/05/12	37	17.74	5	17.80	17.79	32	74,337	0.04%
2023/05/11	3.5	17.76	0	0.00	17.75	3.5	74,476	0.00%
2023/05/10	28	17.75	1	17.72	17.75	27	74,467	0.04%
2023/05/09	31	17.79	3	17.79	17.78	28	74,368	0.04%
2023/05/08	43.2	17.76	0	0.00	17.75	43.2	75,677	0.06%
2023/05/05	24.6	17.69	0.6	17.78	17.68	23.9	75,867	0.03%
2023/05/04	14	17.67	0	0.00	17.73	14	76,162	0.02%
2023/05/03	106.6	17.67	2	17.71	17.69	104.6	75,792	0.14%	大買/鉅額交易
2023/05/02	1	17.65	9	17.61	17.68	-8	75,371	-0.01%
2023/04/28	25	17.55	4	17.59	17.56	21	76,064	0.03%
2023/04/27	2.6	17.47	0	0.00	17.45	2.6	76,001	0.00%
2023/04/26	20.3	17.31	8	17.29	17.38	12.3	76,256	0.02%
2023/04/25	33.2	17.40	1.2	17.34	17.33	32	75,959	0.04%
2023/04/24	5	17.47	1	17.52	17.51	4	74,972	0.01%
2023/04/21	5	17.48	0	0.00	17.47	5	74,862	0.01%
2023/04/20	4.2	17.54	0	0.00	17.52	4.2	74,775	0.01%
2023/04/19	24	17.66	0	0.00	17.61	24	75,044	0.03%
2023/04/18	8.8	17.61	5	17.61	17.62	3.8	74,883	0.01%
2023/04/17	8.1	17.62	0.6	17.67	17.63	7.5	74,644	0.01%
2023/04/14	10	17.58	2.7	17.59	17.61	7.3	74,326	0.01%
2023/04/13	3.3	17.56	21	17.58	17.57	-17.7	74,382	-0.02%
2023/04/12	21.7	17.57	6	17.60	17.59	15.7	73,986	0.02%
2023/04/11	40.5	17.46	36	17.50	17.50	4.5	74,245	0.01%
2023/04/10	5.2	17.38	5	17.40	17.40	0.2	74,117	0.00%
2023/04/07	7	17.36	18.7	17.37	17.36	-11.7	73,756	-0.02%
2023/04/06	8.7	17.28	20.1	17.35	17.35	-11.4	73,523	-0.02%
2023/03/31	5	17.31	67	17.38	17.34	-62	73,095	-0.08%
2023/03/30	0	0.00	35.3	17.26	17.25	-35.3	72,293	-0.05%
2023/03/29	2	17.22	5	17.18	17.20	-3	72,695	0.00%
2023/03/28	6.2	17.18	48	17.18	17.16	-41.9	74,173	-0.06%
2023/03/27	7	17.21	0	0.00	17.22	7	74,295	0.01%
2023/03/24	0	0.00	168	17.25	17.22	-168	74,949	-0.22%	大賣/鉅額交易
2023/03/23	0.5	17.19	97	17.16	17.17	-96.5	74,122	-0.13%
2023/03/22	2.1	17.11	20.2	17.11	17.10	-18.1	73,012	-0.02%
2023/03/21	3	16.93	18	16.95	16.93	-15	72,917	-0.02%
2023/03/20	42.3	16.86	0	0.00	16.86	42.3	73,064	0.06%
2023/03/17	5.1	16.87	21	16.87	16.92	-15.9	72,132	-0.02%
2023/03/16	75.2	16.78	32.3	16.78	16.76	42.9	72,059	0.06%
2023/03/15	22	16.90	35.6	16.92	16.85	-13.6	70,169	-0.02%
2023/03/14	187.3	16.87	15	16.88	16.85	172.3	69,822	0.25%	大買/鉅額交易
2023/03/13	101.5	16.95	21	17.03	16.98	80.5	66,500	0.12%	大買/
2023/03/10	77.4	17.07	12	17.06	17.05	65.4	63,708	0.10%
2023/03/09	52.2	17.23	25	17.24	17.21	27.2	61,741	0.04%
2023/03/08	29	17.27	9	17.27	17.31	20	61,115	0.03%
2023/03/07	27	17.29	10	17.32	17.31	17	60,686	0.03%
2023/03/06	6	17.27	9	17.23	17.23	-3	60,642	0.00%
2023/03/03	8	17.13	20	17.11	17.13	-12	59,852	-0.02%
2023/03/02	80.5	16.99	7	17.08	17.08	73.5	59,783	0.12%
2023/03/01	53.5	17.04	0	0.00	17.03	53.5	58,102	0.09%
2023/02/24	17.2	17.14	0	0.00	17.10	17.2	56,934	0.03%
2023/02/23	9	17.18	6.2	17.16	17.17	2.8	56,679	0.00%
2023/02/22	62	16.99	2	17.07	17.06	60	56,603	0.11%
2023/02/21	14	17.12	1	17.12	17.12	13	55,340	0.02%
2023/02/20	20.1	17.11	38.1	17.12	17.13	-18	56,100	-0.03%
2023/02/17	36.1	17.01	0	0.00	17.04	36.1	56,554	0.06%
2023/02/16	113.5	17.03	47.8	17.03	17.03	65.7	56,218	0.12%	大買/
2023/02/15	130.1	17.18	16	17.23	17.16	114.1	54,812	0.21%	大買/鉅額交易
2023/02/14	16	17.24	26.4	17.24	17.24	-10.4	52,192	-0.02%
2023/02/13	40.6	17.05	25	17.11	17.12	15.6	51,160	0.03%
2023/02/10	71	17.07	3	17.09	17.06	68	49,913	0.14%
2023/02/09	46.2	17.12	0	0.00	17.11	46.2	48,562	0.10%
2023/02/08	21	17.14	2	17.15	17.15	19	47,997	0.04%
2023/02/07	37.8	17.08	12	17.08	17.06	25.8	47,844	0.05%
2023/02/06	73.9	17.05	0	0.00	17.05	73.9	47,623	0.16%
2023/02/03	18	17.09	118	17.11	17.10	-100	45,948	-0.22%	大賣/
2023/02/02	11	17.04	15	17.08	17.12	-4	45,064	-0.01%
2023/02/01	19.2	16.93	3.3	16.97	17.00	15.9	44,010	0.04%
2023/01/31	113.4	16.98	1	17.02	16.88	112.4	43,618	0.26%	大買/鉅額交易
2023/01/30	35.2	16.97	38	16.99	17.01	-2.8	42,922	-0.01%
2023/01/17	5.4	16.71	5	16.73	16.72	0.4	42,236	0.00%
2023/01/16	4	16.68	28	16.70	16.70	-24	42,318	-0.06%
2023/01/13	1	16.66	10	16.65	16.62	-9	42,107	-0.02%
2023/01/12	14	16.61	0	0.00	16.59	14	42,608	0.03%
2023/01/11	1	16.67	20	16.66	16.67	-19	42,633	-0.04%
2023/01/10	5.5	16.64	23	16.66	16.68	-17.5	43,010	-0.04%
2023/01/09	6	16.60	69.5	16.63	16.66	-63.5	43,781	-0.14%
2023/01/06	0.5	16.42	37	16.40	16.41	-36.5	43,357	-0.08%
2023/01/05	1.3	16.31	7	16.31	16.32	-5.7	44,516	-0.01%
2023/01/04	2	16.22	1	16.23	16.23	1	44,938	0.00%
2023/01/03	33.6	16.09	9	16.19	16.18	24.6	46,894	0.05%
2022/12/30	22	16.21	1	16.19	16.17	21	46,715	0.04%
2022/12/29	22.4	16.06	9.2	16.10	16.09	13.2	47,060	0.03%
2022/12/28	43.1	16.17	0	0.00	16.17	43.1	46,847	0.09%
2022/12/27	31	16.27	2	16.31	16.27	29	46,762	0.06%
2022/12/26	15	16.24	0.3	16.26	16.23	14.7	47,997	0.03%
2022/12/23	20	16.13	5	16.21	16.19	15	49,007	0.03%
2022/12/22	0	0.00	14	16.25	16.27	-14	49,761	-0.03%
2022/12/21	47.1	16.06	0.2	16.10	16.07	46.9	51,120	0.09%
2022/12/20	43.6	16.15	5	16.10	16.10	38.6	50,956	0.08%
2022/12/19	12.1	16.27	0	0.00	16.25	12.1	51,408	0.02%
2022/12/16	40.3	16.25	0	0.00	16.31	40.3	51,751	0.08%
2022/12/15	3	16.40	1	16.45	16.44	2	51,941	0.00%
2022/12/14	1	16.41	5	16.44	16.46	-4	52,811	-0.01%
2022/12/13	22	16.34	0	0.00	16.29	22	52,761	0.04%
2022/12/12	66.5	16.34	7.2	16.40	16.42	59.3	52,514	0.11%
2022/12/09	3	16.35	2.4	16.39	16.41	0.6	52,923	0.00%
2022/12/08	38.1	16.28	0	0.00	16.32	38.1	52,929	0.07%
2022/12/07	37.1	16.42	0	0.00	16.40	37.1	52,985	0.07%
2022/12/06	68.6	16.54	0	0.00	16.45	68.6	52,774	0.13%
2022/12/05	3	16.70	7.1	16.70	16.67	-4.1	52,091	-0.01%
2022/12/02	9.2	16.63	0	0.00	16.61	9.2	52,000	0.02%
2022/12/01	5	16.70	1	16.69	16.68	4	52,957	0.01%
2022/11/30	0	0.00	23	16.58	16.65	-23	52,697	-0.04%
2022/11/29	2	16.45	5.2	16.45	16.46	-3.2	52,677	-0.01%
2022/11/28	23.8	16.28	2	16.38	16.34	21.8	53,545	0.04%
2022/11/25	8	16.42	15	16.41	16.40	-7	55,034	-0.01%
2022/11/24	4	16.33	5	16.36	16.35	-1	55,149	0.00%
2022/11/23	11	16.23	2	16.20	16.28	9	55,432	0.02%
2022/11/22	12.5	16.10	32.4	16.10	16.10	-19.9	57,237	-0.03%
2022/11/21	20	16.16	0	0.00	16.15	20	57,126	0.04%
2022/11/18	55	16.28	0	0.00	16.25	55	56,848	0.10%
2022/11/17	39	16.33	3	16.39	16.37	36	56,802	0.06%
2022/11/16	55.2	16.46	168	16.44	16.42	-112.9	57,527	-0.20%	大賣/鉅額交易
2022/11/15	20.5	16.73	9	16.76	16.77	11.5	56,857	0.02%
2022/11/14	7	16.67	32	16.74	16.74	-25	56,116	-0.04%
2022/11/11	42	16.45	3	16.46	16.48	39	55,526	0.07%
2022/11/10	100.2	16.18	1	16.18	16.17	99.2	55,302	0.18%
2022/11/09	10.9	16.25	9	16.25	16.26	1.9	56,147	0.00%
2022/11/08	15	16.14	1	16.16	16.15	14	57,229	0.02%
2022/11/07	1	15.94	11	15.97	16.05	-10	57,268	-0.02%
2022/11/04	14	15.73	2	15.77	15.84	12	57,305	0.02%
2022/11/03	12.6	15.72	2	15.72	15.78	10.6	57,512	0.02%
2022/11/02	8.3	15.80	0	0.00	15.82	8.3	57,381	0.01%
2022/11/01	5	15.79	3	15.75	15.79	2	57,126	0.00%
2022/10/31	2	15.70	6	15.70	15.70	-4	57,255	-0.01%
2022/10/28	74.1	15.56	1	15.59	15.60	73.1	57,678	0.13%
2022/10/27	1	15.65	4	15.68	15.64	-3	58,048	-0.01%
2022/10/26	2	15.46	3	15.55	15.58	-1	58,896	0.00%
2022/10/25	16.6	15.42	0	0.00	15.44	16.6	58,979	0.03%
2022/10/24	2	15.58	1	15.50	15.49	1	58,772	0.00%
2022/10/21	4	15.51	0.2	15.53	15.50	3.8	58,770	0.01%
2022/10/20	17.3	15.38	1	15.53	15.51	16.3	58,559	0.03%
2022/10/19	7.3	15.67	2	15.72	15.60	5.3	58,023	0.01%
2022/10/18	8.2	15.63	9	15.69	15.61	-0.8	57,838	0.00%
2022/10/17	12.7	15.54	0	0.00	15.58	12.7	57,536	0.02%
2022/10/14	11.1	15.76	0	0.00	15.70	11.1	56,498	0.02%
2022/10/13	36.7	15.71	0	0.00	15.63	36.7	56,457	0.07%
2022/10/12	10.5	15.78	6	15.83	15.86	4.5	55,164	0.01%
2022/10/11	84.5	15.81	4	15.83	15.78	80.5	54,860	0.15%
2022/10/07	30.5	16.10	0	0.00	16.07	30.5	53,367	0.06%
2022/10/06	5	16.18	0	0.00	16.18	5	53,618	0.01%
2022/10/05	8.4	16.21	8	16.22	16.21	0.4	53,525	0.00%
2022/10/04	1.3	16.09	202	16.09	16.08	-200.7	54,004	-0.37%	大賣/鉅額交易
2022/10/03	53.6	15.92	5	15.89	15.87	48.6	53,709	0.09%
2022/09/30	189	16.01	1	16.01	16.04	188	52,838	0.36%	大買/鉅額交易
2022/09/29	14	16.12	291	16.12	16.11	-277	52,192	-0.53%	大賣/鉅額交易
2022/09/28	21.5	16.08	0.2	16.35	16.05	21.3	52,025	0.04%
2022/09/27	13	16.29	1	16.23	16.27	12	50,964	0.02%
2022/09/26	45.4	16.32	20	16.41	16.29	25.4	50,843	0.05%
2022/09/23	25	16.56	0	0.00	16.56	25	49,887	0.05%
2022/09/22	58.6	16.56	1	16.60	16.62	57.6	50,456	0.11%
2022/09/21	32.3	16.82	0	0.00	16.80	32.3	49,184	0.07%
2022/09/20	1	16.92	0	0.00	16.92	1	48,356	0.00%
2022/09/19	4	16.90	0	0.00	16.88	4	48,513	0.01%
2022/09/16	27.1	16.92	2	16.93	16.90	25.1	48,259	0.05%
2022/09/15	5.2	17.08	21	17.10	17.06	-15.8	47,772	-0.03%
2022/09/14	13.1	16.97	4	17.01	16.96	9.1	48,085	0.02%
2022/09/13	0	0.00	6	17.17	17.18	-6	47,657	-0.01%
2022/09/12	25.5	17.10	52.9	17.10	17.10	-27.4	48,612	-0.06%
2022/09/08	0.2	16.77	0.3	16.96	16.94	-0.1	49,556	0.00%
2022/09/07	63.5	16.72	7	16.71	16.69	56.5	49,606	0.11%
2022/09/06	14	16.87	7.4	16.88	16.84	6.6	48,436	0.01%
2022/09/05	3	16.87	0.2	16.86	16.84	2.8	48,561	0.01%
2022/09/02	47.2	16.82	0	0.00	16.80	47.2	49,377	0.10%
2022/09/01	57	16.85	0	0.00	16.85	57	48,641	0.12%
2022/08/31	13.2	16.96	8	16.96	17.03	5.2	46,823	0.01%
2022/08/30	60	16.93	4	17.01	16.98	56	46,372	0.12%
2022/08/29	80.4	16.94	6.2	16.97	16.91	74.2	45,994	0.16%
2022/08/26	2	17.17	1	17.17	17.15	1	44,277	0.00%
2022/08/25	5	17.06	9	17.11	17.07	-4	44,155	-0.01%
2022/08/24	21	17.02	0	0.00	17.00	21	44,302	0.05%
2022/08/23	43.6	17.07	0	0.00	17.03	43.6	43,977	0.10%
2022/08/22	10	17.13	0	0.00	17.17	10	42,985	0.02%
2022/08/19	37	17.16	5	17.18	17.17	32	42,589	0.08%
2022/08/18	8	17.07	2	17.13	17.15	6	42,500	0.01%
2022/08/17	39	17.11	9.8	17.12	17.11	29.2	42,243	0.07%
2022/08/16	51.6	17.08	0	0.00	17.12	51.6	42,310	0.12%
2022/08/15	22.1	17.37	11	17.36	17.33	11.1	41,455	0.03%
2022/08/12	12	17.30	34	17.34	17.32	-22	40,079	-0.05%
2022/08/11	23	17.28	4	17.30	17.29	19	40,206	0.05%
2022/08/10	27.5	17.11	0	0.00	17.10	27.5	40,635	0.07%
2022/08/09	115.1	17.03	2	17.15	17.15	113.1	41,131	0.27%	大買/鉅額交易
2022/08/08	208	16.97	0	0.00	17.05	208	41,899	0.50%	大買/鉅額交易
2022/08/05	1	16.97	2	16.90	16.97	-1	41,922	0.00%
2022/08/04	17.7	16.67	0	0.00	16.77	17.7	43,228	0.04%
2022/08/03	52.8	16.75	1	16.76	16.75	51.8	43,236	0.12%
2022/08/02	32.4	16.80	2	16.76	16.79	30.4	43,362	0.07%
2022/08/01	5	16.94	0	0.00	16.94	5	44,159	0.01%
2022/07/29	13.2	16.94	0	0.00	16.90	13.2	45,143	0.03%
2022/07/28	18	16.85	0	0.00	16.81	18	45,198	0.04%
2022/07/27	4	16.65	0	0.00	16.74	4	45,299	0.01%
2022/07/26	1	16.63	0	0.00	16.64	1	45,422	0.00%
2022/07/25	3.1	16.64	2.2	16.70	16.70	0.9	45,437	0.00%
2022/07/22	7.8	16.54	0	0.00	16.58	7.8	45,506	0.02%
2022/07/21	31	16.51	0	0.00	16.56	31	46,150	0.07%
2022/07/20	2.2	16.49	0	0.00	16.42	2.2	46,168	0.00%
2022/07/19	1	16.31	1	16.32	16.31	0	46,769	0.00%
2022/07/18	2	16.27	5	16.28	16.31	-3	46,997	-0.01%
2022/07/15	14	16.20	1	16.24	16.18	13	46,819	0.03%
2022/07/14	16	16.33	2.3	16.33	16.34	13.7	46,458	0.03%
2022/07/13	10.1	16.31	4	16.30	16.31	6.1	45,986	0.01%
2022/07/12	22.2	15.96	0	0.00	15.97	22.2	46,478	0.05%
2022/07/11	5	16.25	0	0.00	16.20	5	45,909	0.01%
2022/07/08	5.5	16.29	2	16.28	16.26	3.5	45,973	0.01%
2022/07/07	13.3	16.08	5	16.11	16.21	8.3	45,573	0.02%
2022/07/06	30.2	16.15	11	16.24	16.06	19.2	45,489	0.04%
2022/07/05	8.5	16.41	3	16.48	16.40	5.5	45,034	0.01%
2022/07/04	18.2	16.39	0	0.00	16.35	18.2	44,589	0.04%
2022/07/01	20	16.50	0	0.00	16.39	20	44,375	0.05%
2022/06/30	33.3	16.77	5	16.71	16.66	28.3	43,361	0.07%
2022/06/29	12	17.00	5	17.02	17.02	7	41,993	0.02%
2022/06/28	4	17.09	0	0.00	17.11	4	41,812	0.01%
2022/06/27	0	0.00	2	17.22	17.21	-2	41,684	0.00%
2022/06/24	2	17.03	3	17.13	17.06	-1	41,470	0.00%
2022/06/23	2	16.95	7	17.00	16.96	-5	41,592	-0.01%
2022/06/22	10.2	16.98	4.2	17.12	16.95	6	41,236	0.01%
2022/06/21	2.4	17.05	6	17.12	17.18	-3.6	40,750	-0.01%
2022/06/20	34	16.95	0	0.00	16.82	34	40,604	0.08%
2022/06/17	47.1	17.06	11	17.03	17.08	36.1	39,495	0.09%
2022/06/16	5	17.35	0	0.00	17.25	5	38,300	0.01%
2022/06/15	1	17.35	1	17.32	17.32	0	38,017	0.00%
2022/06/14	27	17.30	6	17.37	17.35	21	38,172	0.06%
2022/06/13	25.2	17.30	0	0.00	17.34	25.2	37,806	0.07%
2022/06/10	3	17.55	2	17.54	17.61	1	36,944	0.00%
2022/06/09	15.3	17.71	0	0.00	17.70	15.3	36,726	0.04%
2022/06/08	2.2	17.80	0	0.00	17.80	2.2	36,658	0.01%
2022/06/07	8.2	17.73	0	0.00	17.71	8.2	36,895	0.02%
2022/06/06	8.5	17.80	0	0.00	17.80	8.5	37,022	0.02%
2022/06/02	1	17.82	0	0.00	17.82	1	38,274	0.00%
2022/05/31	11	17.77	5	17.81	17.87	6	39,933	0.02%
2022/05/30	6	17.83	2	17.84	17.86	4	39,659	0.01%
2022/05/27	7	17.60	6	17.59	17.60	1	39,552	0.00%
2022/05/26	2.1	17.51	0	0.00	17.42	2.1	39,689	0.01%
2022/05/25	4	17.41	1	17.42	17.48	3	40,510	0.01%
2022/05/24	21	17.40	0.2	17.45	17.38	20.8	42,168	0.05%
2022/05/23	19.1	17.50	0	0.00	17.50	19.1	42,350	0.05%
2022/05/20	1	17.59	0	0.00	17.59	1	43,713	0.00%
2022/05/19	13.2	17.52	0	0.00	17.53	13.2	45,101	0.03%
2022/05/18	14.4	17.63	8.6	17.61	17.74	5.8	45,355	0.01%
2022/05/17	11	17.92	0	0.00	17.89	11	44,828	0.02%
2022/05/16	20.7	17.86	0	0.00	17.90	20.7	44,078	0.05%
2022/05/13	1.6	17.89	0	0.00	17.90	1.6	43,652	0.00%
2022/05/12	50.3	17.94	3	17.99	17.83	47.3	44,040	0.11%
2022/05/11	7	18.20	0	0.00	18.18	7	42,662	0.02%
2022/05/10	11.1	18.20	3.5	18.32	18.34	7.6	42,252	0.02%
2022/05/09	46	18.41	1	18.34	18.34	45	41,772	0.11%
2022/05/05	7	18.90	4.2	18.96	18.87	2.8	39,071	0.01%
2022/05/04	4.2	18.78	0	0.00	18.83	4.2	38,686	0.01%
2022/05/03	9.5	18.74	0	0.00	18.75	9.5	38,567	0.02%
2022/04/29	1	18.75	2	18.77	18.82	-1	38,500	0.00%
2022/04/28	1	18.60	17	18.62	18.67	-16	38,571	-0.04%
2022/04/27	27.3	18.63	1	18.63	18.60	26.3	38,232	0.07%
2022/04/26	4.1	18.79	1	18.85	18.80	3.1	37,397	0.01%
2022/04/25	25	18.73	2	18.77	18.75	23	37,188	0.06%
2022/04/22	3	18.90	3	18.95	19.00	0	36,155	0.00%
2022/04/21	1	18.98	3	18.96	18.97	-2	35,905	-0.01%
2022/04/20	2.1	18.90	2	18.99	18.97	0.1	35,793	0.00%
2022/04/19	4	18.96	113	19.02	18.95	-109	35,545	-0.31%	大賣/鉅額交易
2022/04/18	32.1	18.92	2	18.99	18.92	30.1	35,384	0.09%
2022/04/15	75	19.07	0	0.00	19.03	75	34,493	0.22%
2022/04/14	8.4	19.17	7	19.17	19.12	1.4	34,117	0.00%
2022/04/13	2	19.24	2	19.26	19.27	0	33,898	0.00%
2022/04/12	60.6	19.13	0	0.00	19.11	60.6	33,809	0.18%
2022/04/11	59	19.16	13	19.21	19.20	46	33,427	0.14%
2022/04/08	21.5	19.24	0	0.00	19.32	21.5	33,094	0.06%
2022/04/07	16.8	19.28	6	19.38	19.23	10.8	32,984	0.03%
2022/04/06	0.4	19.37	10	19.30	19.40	-9.7	32,539	-0.03%
2022/04/01	4	19.29	0	0.00	19.34	4	32,283	0.01%
2022/03/31	2	19.41	5	19.41	19.35	-3	32,128	-0.01%
2022/03/30	1	19.35	5	19.35	19.37	-4	31,949	-0.01%
2022/03/29	4	19.28	0	0.00	19.26	4	31,847	0.01%
2022/03/28	73	19.22	2	19.24	19.31	71	31,711	0.22%
2022/03/25	29.2	19.30	0	0.00	19.32	29.2	31,312	0.09%
2022/03/24	5	19.32	1	19.38	19.38	4	31,276	0.01%
2022/03/23	35	19.39	6	19.38	19.39	29	31,195	0.09%
2022/03/22	16	19.25	0	0.00	19.29	16	31,026	0.05%
2022/03/21	2	19.25	19.2	19.30	19.26	-17.2	30,894	-0.06%
2022/03/18	5	19.20	0	0.00	19.23	5	30,851	0.02%
2022/03/17	25	19.18	20	19.22	19.23	5	30,761	0.02%
2022/03/16	4	18.88	0	0.00	18.99	4	30,480	0.01%
2022/03/15	12.1	18.84	0	0.00	18.85	12.1	30,329	0.04%
2022/03/14	6	18.95	0	0.00	19.00	6	30,019	0.02%
2022/03/11	14	18.90	0	0.00	18.88	14	29,881	0.05%
2022/03/10	5.1	18.95	0	0.00	18.96	5.1	29,674	0.02%
2022/03/09	2	18.60	0	0.00	18.63	2	29,333	0.01%
2022/03/08	20	18.54	0	0.00	18.49	20	28,882	0.07%
2022/03/07	50.1	18.82	5	18.80	18.80	45.1	27,233	0.17%
2022/03/04	25	19.19	3	19.25	19.19	22	25,393	0.09%
2022/03/03	10	19.38	3	19.35	19.34	7	25,152	0.03%
2022/03/02	12	19.22	0	0.00	19.29	12	25,437	0.05%
2022/03/01	5	19.26	4	19.26	19.29	1	25,181	0.00%
2022/02/25	20.5	18.99	1	19.07	19.02	19.5	24,833	0.08%
2022/02/24	29.7	19.11	1	19.06	19.01	28.7	23,723	0.12%
2022/02/23	21.8	19.32	0	0.00	19.34	21.8	21,859	0.10%
2022/02/22	47.1	19.39	0	0.00	19.36	47.1	21,094	0.22%
2022/02/21	23	19.73	7	19.69	19.75	16	19,327	0.08%
2022/02/18	22	19.63	0.3	19.67	19.70	21.7	17,936	0.12%
2022/02/17	2	19.63	0	0.00	19.62	2	17,661	0.01%
2022/02/16	7	19.52	0	0.00	19.52	7	17,699	0.04%
2022/02/15	14	19.49	5	19.48	19.44	9	17,387	0.05%
2022/02/14	19.1	19.40	0	0.00	19.48	19.1	16,644	0.11%
2022/02/11	5.5	19.58	5	19.57	19.62	0.5	15,759	0.00%
2022/02/10	11	19.56	0	0.00	19.65	11	15,558	0.07%
2022/02/09	6	19.56	5	19.54	19.60	1	15,369	0.01%
2022/02/08	19.5	19.41	1	19.48	19.48	18.5	15,125	0.12%
2022/02/07	11	19.20	2	19.25	19.29	9	14,892	0.06%
2022/01/26	4	19.01	4.1	18.99	19.01	-0.1	14,718	0.00%
2022/01/25	13	18.95	1	18.95	18.96	12	14,801	0.08%
2022/01/24	7	19.06	0	0.00	19.16	7	14,333	0.05%
2022/01/21	11	19.22	0	0.00	19.17	11	14,159	0.08%
2022/01/20	2	19.37	0	0.00	19.41	2	13,664	0.01%
2022/01/19	1.7	19.43	0	0.00	19.41	1.7	13,640	0.01%
2022/01/18	6	19.45	0	0.00	19.44	6	13,537	0.04%
2022/01/17	4	19.37	13	19.36	19.37	-9	13,477	-0.07%
2022/01/14	1	19.32	0	0.00	19.40	1	13,373	0.01%
2022/01/13	0	0.00	1	19.48	19.48	-1	13,198	-0.01%
2022/01/11	2	19.22	0	0.00	19.25	2	12,978	0.02%
2022/01/10	1	19.08	10	19.14	19.17	-9	12,907	-0.07%
2022/01/07	8.5	19.12	1	19.14	19.11	7.5	12,816	0.06%
2022/01/06	3	19.14	0	0.00	19.15	3	12,672	0.02%
2022/01/05	2	19.17	0	0.00	19.17	2	12,573	0.02%
2022/01/04	2	19.12	1	19.17	19.18	1	12,618	0.01%
2022/01/03	11	19.11	1	19.09	19.10	10	12,556	0.08%
2021/12/30	2	19.15	0	0.00	19.17	2	12,384	0.02%
2021/12/29	0	0.00	1	19.11	19.17	-1	12,491	-0.01%
2021/12/28	1	19.08	1	19.07	19.10	0	12,671	0.00%
2021/12/27	0	0.00	2	19.01	19.02	-2	12,843	-0.02%
2021/12/24	1	18.96	5	18.95	18.94	-4	13,174	-0.03%
2021/12/22	2	18.87	0	0.00	18.87	2	13,367	0.01%
2021/12/21	1	18.84	0	0.00	18.84	1	13,393	0.01%
2021/12/20	14	18.79	2	18.84	18.75	12	13,378	0.09%
2021/12/17	0	0.00	1	18.88	18.86	-1	13,258	-0.01%
2021/12/16	0	0.00	5	18.84	18.85	-5	13,238	-0.04%
2021/12/15	0	0.00	20	18.70	18.74	-20	13,406	-0.15%
2021/12/14	2	18.67	0	0.00	18.70	2	13,397	0.01%
2021/12/13	1	18.90	2	18.88	18.82	-1	13,276	-0.01%
2021/12/10	4	18.84	8	18.86	18.84	-4	13,175	-0.03%
2021/12/09	0	0.00	10	18.81	18.82	-10	13,060	-0.08%
2021/12/08	5	18.81	1	18.83	18.80	4	12,998	0.03%
2021/12/07	5	18.68	6	18.71	18.76	-1	12,863	-0.01%
2021/12/06	3	18.54	4	18.70	18.70	-1	12,811	-0.01%
2021/12/02	0	0.00	3	18.57	18.55	-3	12,937	-0.02%
2021/12/01	2	18.47	0	0.00	18.55	2	12,987	0.02%
2021/11/30	3.9	18.51	0	0.00	18.42	3.9	13,013	0.03%
2021/11/29	3	18.42	26	18.38	18.40	-23	13,004	-0.18%
2021/11/26	14	18.53	30	18.53	18.49	-16	12,733	-0.13%
2021/11/24	1	18.64	3	18.68	18.67	-2	12,352	-0.02%
2021/11/23	1	18.64	0	0.00	18.62	1	12,342	0.01%
2021/11/22	0	0.00	2	18.74	18.74	-2	12,321	-0.02%
2021/11/19	5	18.74	2	18.73	18.71	3	12,318	0.02%
2021/11/18	4	18.75	0	0.00	18.77	4	12,200	0.03%
2021/11/17	16	18.63	6.1	18.59	18.65	9.9	12,133	0.08%
2021/11/16	31.1	18.62	0	0.00	18.58	31.1	12,112	0.26%
2021/11/15	14.8	18.84	2	18.86	18.85	12.8	11,681	0.11%
2021/11/12	1	18.72	1	18.72	18.73	0	11,366	0.00%
2021/11/11	14	18.65	1	18.66	18.67	13	11,737	0.11%
2021/11/10	2	18.66	0	0.00	18.69	2	12,065	0.02%
2021/11/09	5	18.63	9	18.60	18.65	-4	12,249	-0.03%
2021/11/08	0	0.00	11	18.52	18.55	-11	12,252	-0.09%
2021/11/05	4.1	18.36	0.1	18.45	18.44	4	12,248	0.03%
2021/11/03	5	18.39	0	0.00	18.41	5	12,337	0.04%
2021/11/02	2	18.34	0	0.00	18.34	2	12,231	0.02%
2021/11/01	1	18.32	3	18.31	18.32	-2	12,012	-0.02%
2021/10/29	2	18.27	2	18.30	18.32	0	12,008	0.00%
2021/10/28	5	18.37	5	18.37	18.38	0	11,964	0.00%
2021/10/27	1	18.30	0	0.00	18.36	1	11,937	0.01%
2021/10/25	1	18.19	0	0.00	18.24	1	11,808	0.01%
2021/10/20	1	18.19	0	0.00	18.19	1	11,866	0.01%
2021/10/19	5	18.21	0	0.00	18.19	5	11,806	0.04%
2021/10/18	2	18.22	0	0.00	18.18	2	11,780	0.02%
2021/10/15	0	0.00	8	18.16	18.16	-8	11,757	-0.07%
2021/10/14	24	18.04	0	0.00	18.05	24	11,787	0.20%
2021/10/13	1	18.00	0	0.00	18.03	1	11,772	0.01%
2021/10/12	2.1	18.04	0	0.00	18.06	2.1	11,680	0.02%
2021/10/08	1	18.18	5	18.23	18.18	-4	11,518	-0.03%
2021/10/07	11	18.16	21	18.20	18.20	-10	11,431	-0.09%
2021/10/06	7	17.94	2	17.95	17.99	5	11,362	0.04%
2021/10/05	19.2	17.82	0	0.00	17.96	19.2	11,193	0.17%
2021/10/04	5.5	17.91	0	0.00	17.95	5.5	10,932	0.05%
2021/10/01	23	18.02	0	0.00	18.03	23	10,670	0.22%
2021/09/30	1	18.19	0	0.00	18.21	1	10,258	0.01%
2021/09/29	19	18.17	1	18.20	18.16	18	10,270	0.18%
2021/09/28	0.5	18.36	0	0.00	18.37	0.5	10,050	0.00%
2021/09/27	1	18.43	0	0.00	18.42	1	9,971	0.01%
2021/09/24	1	18.37	7	18.38	18.35	-6	9,964	-0.06%
2021/09/23	0.2	18.29	2	18.29	18.30	-1.9	9,901	-0.02%
2021/09/22	8	18.02	0	0.00	18.12	8	9,907	0.08%
2021/09/17	3	18.31	15	18.31	18.30	-12	9,648	-0.12%
2021/09/16	8	18.20	0	0.00	18.25	8	9,612	0.08%
2021/09/15	2	18.17	2	18.23	18.24	0	9,520	0.00%
2021/09/13	0	0.00	15	18.18	18.20	-15	9,530	-0.16%
2021/09/10	0.5	18.13	0	0.00	18.15	0.5	9,581	0.01%
2021/09/09	7.1	17.97	0	0.00	18.01	7.1	9,575	0.07%
2021/09/08	10	18.03	10	18.10	18.02	0	9,531	0.00%
2021/09/07	1.2	18.13	0	0.00	18.15	1.2	9,308	0.01%
2021/09/06	16	18.17	5	18.16	18.15	11	9,261	0.12%
2021/09/03	0	0.00	25	18.17	18.15	-25	9,182	-0.27%
2021/09/02	8	18.06	0	0.00	18.05	8	9,119	0.09%
2021/08/31	1.1	18.03	0	0.00	18.18	1.1	9,003	0.01%
2021/08/30	1	18.02	4	18.02	18.12	-3	9,006	-0.03%
2021/08/27	35	17.96	0	0.00	17.98	35	8,998	0.39%
2021/08/26	2	17.77	0	0.00	17.80	2	8,946	0.02%
2021/08/25	11	17.86	0	0.00	17.86	11	8,876	0.12%
2021/08/24	23	17.76	0	0.00	17.76	23	8,863	0.26%
2021/08/23	10	17.67	1	17.61	17.66	9	8,939	0.10%
2021/08/20	4.5	17.44	0	0.00	17.46	4.5	8,872	0.05%
2021/08/19	5	17.59	5	17.56	17.56	0	8,680	0.00%
2021/08/18	4	17.63	4	17.57	17.86	0	8,335	0.00%
2021/08/17	5	17.81	0	0.00	17.73	5	8,122	0.06%
2021/08/16	5.5	18.12	0	0.00	18.20	5.5	7,556	0.07%
2021/08/13	7	18.23	3	18.22	18.24	4	7,104	0.06%
2021/08/12	2	18.39	0	0.00	18.35	2	6,823	0.03%
2021/08/11	7	18.38	0	0.00	18.42	7	6,680	0.10%
2021/08/10	1	18.45	0	0.00	18.45	1	6,667	0.01%
2021/08/09	0.1	18.57	0	0.00	18.51	0.1	7,121	0.00%
2021/08/06	2.2	18.56	0	0.00	18.63	2.2	7,393	0.03%
2021/08/05	2	18.64	0	0.00	18.64	2	7,695	0.03%
2021/07/30	3.1	18.29	0	0.00	18.26	3.1	9,196	0.03%
2021/07/29	1	18.24	0	0.00	18.29	1	9,323	0.01%
2021/07/27	1	18.40	0	0.00	18.35	1	9,611	0.01%
2021/07/26	1	18.40	120	18.46	18.39	-119	9,673	-1.23%	大賣/鉅額交易
2021/07/22	120	18.41	0	0.00	18.40	120	9,671	1.24%	大買/鉅額交易
2021/07/21	0	0.00	13	18.36	18.32	-13	9,690	-0.13%
2021/07/20	1	18.39	0	0.00	18.37	1	9,698	0.01%
2021/07/19	1	18.42	0	0.00	18.51	1	9,676	0.01%
2021/07/14	0	0.00	1	18.46	18.46	-1	9,937	-0.01%
2021/07/12	2.1	18.51	1	18.44	18.45	1.1	10,051	0.01%
2021/07/09	1	18.34	0	0.00	18.41	1	10,084	0.01%
2021/07/08	0	0.00	1	18.49	18.45	-1	10,183	-0.01%
2021/07/07	1	18.37	0	0.00	18.39	1	10,200	0.01%
2021/07/06	10	18.40	0	0.00	18.40	10	10,195	0.10%
2021/07/05	0	0.00	9.5	18.36	18.38	-9.5	10,185	-0.09%
2021/07/01	0	0.00	3	18.25	18.21	-3	10,164	-0.03%
2021/06/30	1	18.27	0	0.00	18.23	1	10,162	0.01%
2021/06/29	2	18.19	0	0.00	18.20	2	10,182	0.02%
2021/06/28	0	0.00	4	18.26	18.27	-4	10,237	-0.04%
2021/06/25	1.1	18.22	0	0.00	18.25	1.1	10,290	0.01%
2021/06/23	0	0.00	10	18.16	18.20	-10	10,349	-0.10%
2021/06/22	4.1	18.11	0	0.00	18.09	4.1	10,349	0.04%
2021/06/21	4	18.14	0	0.00	18.14	4	10,278	0.04%
2021/06/18	2.2	18.30	7	18.32	18.30	-4.9	10,143	-0.05%
2021/06/17	0	0.00	5	18.34	18.35	-5	10,132	-0.05%
2021/06/16	1	18.26	3	18.28	18.28	-2	10,133	-0.02%
2021/06/15	2	18.26	0	0.00	18.26	2	10,180	0.02%
2021/06/10	22	18.21	0	0.00	18.24	22	10,203	0.22%
2021/06/08	0	0.00	1	18.25	18.27	-1	10,205	-0.01%
2021/06/07	2	18.02	0	0.00	18.25	2	10,245	0.02%
2021/06/04	0.3	18.39	0	0.00	18.32	0.3	10,143	0.00%
2021/06/03	1	18.44	0	0.00	18.42	1	10,106	0.01%
2021/06/02	0.5	18.41	0	0.00	18.41	0.5	10,124	0.00%
2021/06/01	1.2	18.44	0	0.00	18.47	1.2	10,105	0.01%
2021/05/31	1	18.34	0	0.00	18.33	1	10,153	0.01%
2021/05/27	4	17.95	0	0.00	18.01	4	10,014	0.04%
2021/05/25	5	18.11	0	0.00	18.12	5	10,203	0.05%
2021/05/24	1	17.91	0	17.93	17.90	1	10,340	0.01%
2021/05/21	0.3	18.05	6	18.18	17.96	-5.8	10,411	-0.06%
2021/05/18	3	17.78	0	0.00	17.90	3	10,392	0.03%
2021/05/17	12.1	17.47	22	17.37	17.48	-9.9	10,289	-0.10%
2021/05/14	2	18.06	0	0.00	18.05	2	9,668	0.02%
2021/05/13	5.3	17.77	20	17.89	17.83	-14.8	9,248	-0.16%
2021/05/12	25.3	18.22	20.1	17.89	17.92	5.2	8,896	0.06%
2021/05/11	10	19.00	6	18.99	19.00	4	7,860	0.05%
2021/05/10	0	0.00	1	19.25	19.26	-1	7,440	-0.01%
2021/05/06	6	18.78	2	18.85	18.87	4	7,405	0.05%
2021/05/05	0	0.00	1	18.85	18.82	-1	7,418	-0.01%
2021/05/04	7.2	18.83	24	18.67	18.76	-16.8	7,313	-0.23%
2021/05/03	1	19.06	0	0.00	19.02	1	7,082	0.01%
2021/04/29	0.5	19.18	0	0.00	19.15	0.5	7,057	0.01%
2021/04/27	1	19.19	1	19.21	19.22	0	7,267	0.00%
2021/04/26	0	0.00	5	19.10	19.19	-5	7,284	-0.07%
2021/04/22	1	18.93	0	0.00	18.90	1	7,409	0.01%
2021/04/21	0.2	19.00	0	0.00	19.02	0.2	7,335	0.00%
2021/04/20	1	19.00	1	18.98	19.01	0	7,385	0.00%
2021/04/19	0	0.00	15	18.89	18.96	-15	7,399	-0.20%
2021/04/16	6	18.65	2	18.66	18.73	4	7,419	0.05%
2021/04/15	4	18.49	0	0.00	18.50	4	7,542	0.05%
2021/04/14	4	18.41	0	0.00	18.43	4	7,621	0.05%
2021/04/13	9	18.56	1	18.52	18.49	8	7,652	0.10%
2021/04/09	4.5	18.55	0	0.00	18.51	4.5	7,882	0.06%
2021/04/08	1	18.58	1	18.57	18.58	0	7,873	0.00%
2021/04/07	1.5	18.49	0	0.00	18.53	1.5	8,012	0.02%
2021/04/06	1	18.50	0	0.00	18.51	1	8,029	0.01%
2021/03/31	1	18.40	2	18.44	18.39	-1	8,240	-0.01%
2021/03/30	1	18.30	1	18.24	18.45	0	8,180	0.00%
2021/03/29	0	0.00	3	18.23	18.21	-3	8,152	-0.04%
2021/03/26	1	17.97	0	0.00	17.99	1	8,165	0.01%
2021/03/25	0	0.00	1	17.84	17.85	-1	8,167	-0.01%
2021/03/24	0	0.00	2	17.77	17.78	-2	8,192	-0.02%
2021/03/23	1	17.79	0	0.00	17.80	1	8,254	0.01%
2021/03/22	0.2	17.68	11	17.71	17.74	-10.8	8,358	-0.13%
2021/03/17	3	17.65	0	0.00	17.60	3	8,639	0.03%
2021/03/16	0.1	17.70	0	0.00	17.65	0.1	8,816	0.00%
2021/03/15	0	0.00	1	17.60	17.60	-1	8,946	-0.01%
2021/03/11	0	0.00	1	17.39	17.39	-1	9,357	-0.01%
2021/03/10	1.3	17.17	5	17.16	17.16	-3.7	9,479	-0.04%
2021/03/09	3	16.99	0	0.00	17.14	3	9,669	0.03%
2021/03/08	1	17.04	0	0.00	17.02	1	9,874	0.01%
2021/03/05	3	16.97	0	0.00	17.00	3	9,988	0.03%
2021/03/04	3	17.03	0	0.00	17.10	3	10,116	0.03%
2021/02/26	6	17.13	0	0.00	17.14	6	10,425	0.06%
2021/02/25	0	0.00	2	17.40	17.43	-2	10,437	-0.02%
2021/02/24	4	17.42	1	17.43	17.37	3	10,783	0.03%
2021/02/23	0	0.00	2	17.37	17.43	-2	10,810	-0.02%
2021/02/22	1	17.23	0	0.00	17.25	1	10,952	0.01%
2021/02/19	3	16.95	0	0.00	17.05	3	11,319	0.03%
2021/02/18	1	16.95	0	0.00	16.99	1	11,745	0.01%
2021/02/17	1	16.80	2	16.96	16.93	-1	12,570	-0.01%
2021/02/05	3	16.72	0	0.00	16.74	3	12,619	0.02%
2021/02/04	3	16.62	0	0.00	16.62	3	12,637	0.02%
2021/02/02	3	16.60	0	0.00	16.61	3	13,274	0.02%
2021/02/01	5	16.37	5	16.29	16.45	0	13,523	0.00%
2021/01/29	5	16.51	5	16.64	16.36	0	13,560	0.00%
2021/01/28	2	16.64	1	16.65	16.62	1	13,542	0.01%
2021/01/26	2	16.78	1	16.77	16.68	1	13,414	0.01%
2021/01/25	0	0.00	2	16.81	16.84	-2	13,354	-0.01%
2021/01/22	1	16.50	0	0.00	16.65	1	13,356	0.01%
2021/01/21	0	0.00	1	16.46	16.50	-1	13,397	-0.01%
2021/01/20	13	16.53	0	0.00	16.40	13	13,324	0.10%
2021/01/19	3	16.78	0	0.00	16.76	3	13,154	0.02%
2021/01/18	4	16.61	0	0.00	16.70	4	13,118	0.03%
2021/01/15	1	16.95	1	16.95	16.87	0	12,992	0.00%
2021/01/14	2	16.98	1	16.95	17.00	1	12,880	0.01%
2021/01/12	0	0.00	100	16.60	16.56	-100	12,724	-0.79%
2021/01/11	4	16.65	36	16.63	16.67	-32	12,635	-0.25%
2021/01/08	0	0.00	38	16.46	16.50	-38	12,584	-0.30%
2021/01/07	3	16.25	0	0.00	16.24	3	12,413	0.02%
2021/01/06	1	16.09	34	16.07	16.10	-33	12,292	-0.27%
2021/01/05	12	16.14	3	16.14	16.21	9	12,113	0.07%
2021/01/04	203	16.15	20	16.18	16.20	183	11,972	1.53%	大買/鉅額交易
2020/12/29	0	0.00	4	16.07	16.02	-4	11,735	-0.03%
2020/12/28	10	16.00	1	16.00	16.03	9	11,709	0.08%
2020/12/24	0	0.00	1	15.85	15.83	-1	11,486	-0.01%
2020/12/23	0	0.00	4	15.74	15.74	-4	11,520	-0.03%
2020/12/22	2	15.75	0	0.00	15.70	2	11,805	0.02%
2020/12/21	3	15.83	0	0.00	15.84	3	12,437	0.02%
2020/12/18	0	0.00	1	15.88	15.86	-1	12,696	-0.01%
2020/12/17	0	0.00	3	15.90	15.91	-3	13,006	-0.02%
2020/12/16	0	0.00	7	15.88	15.92	-7	13,185	-0.05%
2020/12/15	1	15.70	6	15.73	15.69	-5	13,090	-0.04%
2020/12/10	1.1	16.00	0	0.00	15.98	1.1	13,124	0.01%
2020/12/09	4	16.01	8	16.08	16.14	-4	12,978	-0.03%
2020/12/08	0	0.00	6	15.94	16.00	-6	12,976	-0.05%
2020/12/07	0	0.00	5	15.87	15.91	-5	12,785	-0.04%
2020/12/04	8	15.72	5	15.71	15.76	3	13,088	0.02%
2020/12/03	3	15.61	5	15.65	15.60	-2	12,956	-0.02%
2020/12/02	1	15.50	1	15.53	15.54	0	13,005	0.00%
2020/11/30	0	0.00	28	15.49	15.35	-28	13,406	-0.21%
2020/11/27	0	0.00	4	15.42	15.43	-4	13,593	-0.03%
2020/11/26	1	15.34	1	15.36	15.41	0	13,800	0.00%
2020/11/25	0	0.00	15	15.32	15.34	-15	14,107	-0.11%
2020/11/24	4	15.43	5	15.41	15.36	-1	14,106	-0.01%
2020/11/23	0	0.00	32	15.38	15.40	-32	14,059	-0.23%
2020/11/20	0	0.00	5	15.20	15.23	-5	13,686	-0.04%
2020/11/18	0	0.00	2	15.18	15.22	-2	13,496	-0.01%
2020/11/17	0	0.00	14	15.13	15.13	-14	13,720	-0.10%
2020/11/16	35	15.09	41	15.09	15.10	-6	15,263	-0.04%
2020/11/12	4	14.91	20	14.94	14.94	-16	14,707	-0.11%
2020/11/10	0	0.00	1	14.79	14.79	-1	14,465	-0.01%
2020/11/09	0	0.00	10	14.73	14.76	-10	14,330	-0.07%
2020/11/06	0	0.00	5	14.64	14.65	-5	14,348	-0.03%
2020/11/04	0	0.00	4	14.52	14.58	-4	14,512	-0.03%
2020/11/02	0	0.00	33	14.42	14.42	-33	14,913	-0.22%
2020/10/30	3	14.41	0	0.00	14.42	3	15,703	0.02%
2020/10/29	0	0.00	5	14.43	14.49	-5	16,049	-0.03%
2020/10/27	1	14.55	0	0.00	14.57	1	16,546	0.01%
2020/10/21	2	14.52	0	0.00	14.50	2	19,120	0.01%
2020/10/20	2	14.51	0	0.00	14.51	2	20,358	0.01%
2020/10/16	4	14.52	7	14.51	14.50	-3	23,331	-0.01%
2020/10/15	1	14.57	0	0.00	14.57	1	24,937	0.00%
2020/10/14	0	0.00	10	14.64	14.64	-10	26,274	-0.04%
2020/10/13	1	14.59	0	0.00	14.62	1	26,642	0.00%
2020/10/08	1	14.60	12	14.63	14.66	-11	27,412	-0.04%
2020/10/07	1	14.60	0	0.00	14.60	1	27,793	0.00%
2020/10/06	1	14.60	0	0.00	14.60	1	28,223	0.00%
2020/09/30	2	14.58	0	0.00	14.58	2	29,093	0.01%
2020/09/28	5	14.49	10	14.32	14.50	-5	30,026	-0.02%
2020/09/25	8	14.30	0	0.00	14.24	8	30,450	0.03%
2020/09/24	11	14.38	0	0.00	14.33	11	30,593	0.04%
2020/09/23	8	14.61	0	0.00	14.60	8	30,294	0.03%
2020/09/22	22	14.66	0	0.00	14.65	22	30,496	0.07%
2020/09/21	5	14.77	0	0.00	14.73	5	30,631	0.02%
2020/09/17	15	14.83	3	14.87	14.79	12	31,532	0.04%
2020/09/16	2	14.90	0	0.00	14.89	2	31,860	0.01%
2020/09/15	2	14.88	0	0.00	14.89	2	32,392	0.01%
2020/09/14	0	0.00	2	14.84	14.86	-2	32,971	-0.01%
2020/09/11	3	14.75	0	0.00	14.76	3	33,616	0.01%
2020/09/10	3	14.78	0	0.00	14.78	3	34,139	0.01%
2020/09/09	4	14.66	0	0.00	14.75	4	34,857	0.01%
2020/09/08	3	14.81	127	14.83	14.81	-124	34,820	-0.36%	大賣/鉅額交易
2020/09/07	3	14.79	5	14.79	14.79	-2	35,624	-0.01%
2020/09/04	5	14.76	0	0.00	14.77	5	36,158	0.01%
2020/09/02	9	14.81	0	0.00	14.83	9	36,739	0.02%
2020/09/01	13	14.84	0	0.00	14.85	13	37,090	0.04%
2020/08/31	12	14.89	0	0.00	14.87	12	37,432	0.03%
2020/08/28	17	14.96	0	0.00	14.97	17	37,670	0.05%
2020/08/27	1	14.96	2	15.04	14.99	-1	38,533	0.00%
2020/08/25	2	15.02	4	15.03	15.00	-2	40,683	0.00%
2020/08/24	2	14.91	0	0.00	14.94	2	41,816	0.00%
2020/08/21	9	14.88	0	0.00	14.90	9	42,965	0.02%
2020/08/20	58	14.89	0	0.00	14.87	58	42,916	0.14%
2020/08/19	15	15.29	0	0.00	15.19	15	39,204	0.04%
2020/08/18	2	15.24	0	0.00	15.27	2	40,082	0.00%
2020/08/17	3	15.21	3	15.26	15.27	0	41,247	0.00%
2020/08/13	2	15.06	0	0.00	15.07	2	44,009	0.00%
2020/08/12	3	15.01	0	0.00	15.01	3	46,175	0.01%
2020/08/11	4	15.10	0	0.00	15.08	4	47,650	0.01%
2020/08/10	31	15.15	0	0.00	15.14	31	49,640	0.06%
2020/08/07	7	15.13	3	15.16	15.10	4	52,290	0.01%
2020/08/06	8	15.22	2	15.15	15.15	6	54,963	0.01%
2020/08/05	4	15.08	3	15.13	15.16	1	57,503	0.00%
2020/08/04	9	14.98	20	14.96	15.02	-11	58,077	-0.02%
2020/08/03	14	15.00	0	0.00	14.98	14	60,532	0.02%
2020/07/31	21	15.03	4	15.06	15.05	17	63,925	0.03%
2020/07/30	0	0.00	2	15.01	15.00	-2	69,016	0.00%
2020/07/29	7	14.94	0	0.00	14.88	7	75,127	0.01%
2020/07/28	18	14.91	0	0.00	14.85	18	82,236	0.02%
2020/07/27	27	15.01	0	0.00	14.98	27	86,280	0.03%
2020/07/24	27	15.12	6	15.13	15.05	21	90,783	0.02%
2020/07/23	31	15.11	1	15.14	15.14	30	93,211	0.03%
2020/07/22	42	15.32	0	0.00	15.31	42	94,038	0.04%
2020/07/21	23	15.51	5	16.00	15.74	18	93,796	0.02%
2020/07/20	120	15.35	20	15.39	15.32	100	85,250	0.12%	大買/