國泰永續高股息 (00878)-富邦-基隆券商分點個股進出

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
21.84
漲跌
▲0.07
漲幅
+0.32%
成交量
35,560張
產業
上市
1728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－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	9.1	21.89	20	21.92	21.84	-10.9	66,316	-0.02%
2024/04/25	23.3	21.78	0	0.00	21.77	23.3	66,590	0.04%
2024/04/24	3.3	22.01	14	21.95	22.03	-10.7	66,604	-0.02%
2024/04/23	15.3	21.69	1.5	21.67	21.62	13.8	67,451	0.02%
2024/04/22	62	21.63	10	21.67	21.55	52	67,775	0.08%
2024/04/19	71.4	21.73	52.8	21.81	21.74	18.7	67,311	0.03%
2024/04/18	28.3	22.16	11	22.13	22.17	17.3	65,228	0.03%
2024/04/17	26.4	22.04	21	22.09	22.15	5.4	65,223	0.01%
2024/04/16	165.9	22.07	44.5	22.13	22.00	121.4	65,024	0.19%	大買/鉅額交易
2024/04/15	39.5	22.55	18.2	22.53	22.51	21.3	62,918	0.03%
2024/04/12	18.3	22.72	8	22.74	22.70	10.3	62,478	0.02%
2024/04/11	6.9	22.76	1.1	22.81	22.77	5.8	62,391	0.01%
2024/04/10	1.3	22.85	14.2	22.81	22.80	-12.9	62,408	-0.02%
2024/04/09	1.3	22.73	73.7	22.76	22.76	-72.4	63,250	-0.11%
2024/04/08	2.5	22.71	21	22.70	22.71	-18.5	64,036	-0.03%
2024/04/03	2.2	22.64	4	22.67	22.63	-1.8	64,287	0.00%
2024/04/02	5	22.67	7	22.68	22.67	-2	64,829	0.00%
2024/04/01	18	22.66	6.9	22.74	22.60	11.1	65,574	0.02%
2024/03/29	8.2	22.58	11.7	22.63	22.70	-3.5	65,883	-0.01%
2024/03/28	4.1	22.50	10.7	22.56	22.57	-6.5	65,838	-0.01%
2024/03/27	9.2	22.41	12.4	22.46	22.55	-3.2	65,875	0.00%
2024/03/26	9.1	22.32	21	22.42	22.41	-11.9	66,226	-0.02%
2024/03/25	15	22.49	10.3	22.49	22.48	4.7	66,623	0.01%
2024/03/22	11.5	22.48	3.5	22.59	22.54	8	66,899	0.01%
2024/03/21	2.2	22.45	11.8	22.43	22.52	-9.6	66,717	-0.01%
2024/03/20	17.5	22.36	29.8	22.52	22.29	-12.3	66,698	-0.02%
2024/03/19	16.7	22.35	54.4	22.42	22.39	-37.7	67,367	-0.06%
2024/03/18	6.4	22.32	19	22.32	22.37	-12.6	67,878	-0.02%
2024/03/15	31.2	22.31	62.8	22.22	22.38	-31.5	67,896	-0.05%
2024/03/14	33.6	22.36	33	22.32	22.30	0.6	67,635	0.00%
2024/03/13	16.2	22.56	27	22.54	22.52	-10.8	67,253	-0.02%
2024/03/12	20.1	22.48	58.9	22.40	22.55	-38.8	66,571	-0.06%
2024/03/11	10.7	22.33	21.2	22.38	22.34	-10.5	65,904	-0.02%
2024/03/08	25.2	22.41	205	22.39	22.31	-179.8	65,340	-0.28%	大賣/鉅額交易
2024/03/07	31.6	22.29	79.5	22.33	22.33	-48	63,369	-0.08%
2024/03/06	66.1	22.22	71	22.30	22.29	-4.9	62,239	-0.01%
2024/03/05	9.4	22.12	310.7	22.17	22.17	-301.3	61,410	-0.49%	大賣/鉅額交易
2024/03/04	32.8	22.16	88.8	22.19	22.07	-56.1	60,892	-0.09%
2024/03/01	24.6	22.05	57.1	22.07	22.03	-32.5	60,029	-0.05%
2024/02/29	28.7	21.88	27.8	22.00	21.99	0.9	60,092	0.00%
2024/02/27	138.9	21.97	2	22.12	21.85	136.9	59,318	0.23%	大買/鉅額交易
2024/02/26	151.1	22.40	14.3	22.41	22.41	136.8	56,429	0.24%	大買/鉅額交易
2024/02/23	34.5	22.52	74.5	22.52	22.46	-40	54,038	-0.07%
2024/02/22	49.4	22.41	5.3	22.42	22.41	44.1	53,848	0.08%
2024/02/21	235.9	22.30	22.3	22.30	22.29	213.6	53,557	0.40%	大買/鉅額交易
2024/02/20	223.2	22.36	13.1	22.30	22.40	210.1	52,401	0.40%	大買/鉅額交易
2024/02/19	98.7	22.27	26	22.26	22.30	72.7	52,990	0.14%
2024/02/16	99.9	22.33	24.1	22.31	22.31	75.8	53,492	0.14%
2024/02/15	29	22.16	54.3	22.16	22.20	-25.3	53,201	-0.05%
2024/02/05	115.2	21.88	175	21.78	21.89	-59.8	52,738	-0.11%	大買/大賣/
2024/02/02	20	21.85	8.3	21.81	21.85	11.7	52,643	0.02%
2024/02/01	47.1	21.67	2	21.71	21.71	45.1	52,571	0.09%
2024/01/31	147.8	21.58	2	21.62	21.63	145.8	52,529	0.28%	大買/鉅額交易
2024/01/30	9.3	21.68	12	21.68	21.70	-2.7	52,787	-0.01%
2024/01/29	0.8	21.64	45	21.65	21.67	-44.2	53,164	-0.08%
2024/01/26	24.7	21.55	52	21.52	21.52	-27.4	53,443	-0.05%
2024/01/25	5.6	21.69	21.4	21.71	21.69	-15.7	53,425	-0.03%
2024/01/24	5.1	21.66	15	21.66	21.64	-9.9	53,842	-0.02%
2024/01/23	32	21.62	47	21.63	21.63	-15	54,586	-0.03%
2024/01/22	13.1	21.60	103	21.59	21.64	-89.9	54,701	-0.16%	大賣/
2024/01/19	13	21.24	38.6	21.19	21.26	-25.6	54,054	-0.05%
2024/01/18	8.1	20.83	21.1	20.82	20.83	-13.1	54,598	-0.02%
2024/01/17	74	20.94	13	20.89	20.85	61	54,380	0.11%
2024/01/16	40.6	21.07	0	0.00	21.07	40.6	53,858	0.08%
2024/01/15	26.7	21.22	0.1	21.26	21.19	26.7	54,182	0.05%
2024/01/12	21.9	21.19	0.5	21.21	21.19	21.4	55,311	0.04%
2024/01/11	3.8	21.17	24	21.18	21.21	-20.2	56,247	-0.04%
2024/01/10	52.2	21.11	6	21.10	21.10	46.2	58,200	0.08%
2024/01/09	6.9	21.39	5.5	21.35	21.25	1.4	58,538	0.00%
2024/01/08	9.3	21.31	9	21.29	21.27	0.3	58,774	0.00%
2024/01/05	4.6	21.21	7	21.22	21.20	-2.4	59,075	0.00%
2024/01/04	30.2	21.20	2	21.23	21.21	28.2	59,067	0.05%
2024/01/03	121.1	21.26	2.1	21.27	21.25	119.1	59,627	0.20%	大買/鉅額交易
2024/01/02	54.1	21.57	14.8	21.58	21.56	39.3	58,687	0.07%
2023/12/29	6.1	21.81	53.7	21.81	21.80	-47.6	58,053	-0.08%
2023/12/28	8.5	21.76	70.2	21.79	21.77	-61.7	57,848	-0.11%
2023/12/27	23.5	21.67	157.9	21.70	21.76	-134.4	57,537	-0.23%	大賣/鉅額交易
2023/12/26	9.3	21.46	22.2	21.47	21.50	-13	57,227	-0.02%
2023/12/25	0.2	21.28	35.8	21.33	21.38	-35.6	56,871	-0.06%
2023/12/22	22.3	21.12	9.9	21.14	21.15	12.3	56,214	0.02%
2023/12/21	18.1	21.05	4	21.14	21.11	14.1	56,298	0.02%
2023/12/20	5	21.15	54.5	21.07	21.20	-49.5	55,903	-0.09%
2023/12/19	23.6	20.87	18.5	20.92	20.94	5.1	55,338	0.01%
2023/12/18	5.3	20.99	49.2	21.00	21.04	-43.9	56,081	-0.08%
2023/12/15	10.7	21.02	86.7	21.03	20.99	-76	56,104	-0.14%
2023/12/14	20.1	21.08	173.7	21.06	21.10	-153.6	55,913	-0.27%	大賣/鉅額交易
2023/12/13	8.4	20.83	384.3	20.78	20.83	-376	55,684	-0.68%	大賣/鉅額交易
2023/12/12	3.4	20.65	170.4	20.64	20.63	-166.9	55,191	-0.30%	大賣/鉅額交易
2023/12/11	15.2	20.59	21.5	20.60	20.61	-6.3	55,341	-0.01%
2023/12/08	5.3	20.61	123	20.66	20.60	-117.8	55,535	-0.21%	大賣/鉅額交易
2023/12/07	8.8	20.49	7	20.52	20.51	1.8	56,133	0.00%
2023/12/06	5.1	20.53	85.6	20.56	20.55	-80.5	58,681	-0.14%
2023/12/05	28.3	20.43	33	20.43	20.46	-4.8	58,615	-0.01%
2023/12/04	27.5	20.56	40.5	20.55	20.56	-13	58,313	-0.02%
2023/12/01	23.7	20.52	2.8	20.54	20.51	20.9	58,426	0.04%
2023/11/30	17	20.54	43	20.55	20.59	-26	58,430	-0.04%
2023/11/29	4.1	20.54	11.8	20.54	20.54	-7.7	58,689	-0.01%
2023/11/28	2.1	20.37	2.1	20.44	20.43	-0.1	58,830	0.00%
2023/11/27	25.4	20.36	3	20.43	20.32	22.4	59,165	0.04%
2023/11/24	23.2	20.43	3	20.45	20.41	20.2	58,899	0.03%
2023/11/22	20.6	20.51	25	20.54	20.55	-4.4	60,072	-0.01%
2023/11/21	12.6	20.64	50.9	20.64	20.67	-38.3	61,814	-0.06%
2023/11/20	18.8	20.33	11	20.36	20.36	7.8	62,162	0.01%
2023/11/17	2.2	20.33	27.1	20.36	20.37	-24.9	62,102	-0.04%
2023/11/16	82.7	20.32	0.4	20.43	20.26	82.3	62,350	0.13%
2023/11/15	76.6	20.71	14.2	20.78	20.69	62.4	61,436	0.10%
2023/11/14	116.1	20.50	11.5	20.50	20.53	104.6	61,163	0.17%	大買/鉅額交易
2023/11/13	56.2	20.38	3	20.39	20.36	53.2	61,316	0.09%
2023/11/10	17.5	20.33	0	0.00	20.36	17.5	62,266	0.03%
2023/11/09	188.6	20.48	0	0.00	20.46	188.6	63,360	0.30%	大買/鉅額交易
2023/11/08	18	20.45	20.2	20.43	20.47	-2.2	65,205	0.00%
2023/11/07	20.8	20.18	5.8	20.19	20.20	15	65,317	0.02%
2023/11/06	2.3	20.23	91.1	20.26	20.25	-88.8	67,245	-0.13%
2023/11/03	100.5	20.03	17	20.05	20.00	83.5	67,639	0.12%
2023/11/02	306.4	19.98	13	20.00	19.96	293.4	68,977	0.43%	大買/鉅額交易
2023/11/01	46.4	19.59	11	19.57	19.61	35.4	69,960	0.05%
2023/10/31	47.8	19.59	28	19.55	19.50	19.8	72,078	0.03%
2023/10/30	8.6	19.75	0	0.00	19.73	8.6	75,732	0.01%
2023/10/27	6	19.80	12.7	19.82	19.76	-6.7	78,224	-0.01%
2023/10/26	42.4	19.66	1	19.75	19.64	41.4	81,869	0.05%
2023/10/25	174	19.98	3.3	19.96	19.90	170.7	82,786	0.21%	大買/鉅額交易
2023/10/24	20	19.72	2	19.83	19.86	18	83,831	0.02%
2023/10/23	71.8	19.72	39	19.77	19.69	32.8	85,107	0.04%
2023/10/20	93.8	19.76	163	19.66	19.85	-69.2	86,757	-0.08%	大賣/
2023/10/19	73.7	19.98	11.2	20.00	20.02	62.4	89,087	0.07%
2023/10/18	189.7	20.07	15	20.14	20.04	174.7	90,472	0.19%	大買/鉅額交易
2023/10/17	107.5	20.46	33	20.42	20.36	74.5	89,805	0.08%	大買/
2023/10/16	21.9	20.52	0	0.00	20.50	21.9	91,865	0.02%
2023/10/13	55.1	20.61	0.9	20.62	20.60	54.2	93,872	0.06%
2023/10/12	2.1	20.78	64.9	20.84	20.89	-62.7	95,193	-0.07%
2023/10/11	7	20.79	15.1	20.88	20.72	-8.1	97,784	-0.01%
2023/10/06	8.5	20.72	2	20.70	20.75	6.5	99,719	0.01%
2023/10/05	2	20.59	12	20.62	20.64	-10	101,408	-0.01%
2023/10/04	51.5	20.37	5.7	20.39	20.44	45.8	102,441	0.04%
2023/10/03	7.5	20.69	6	20.68	20.63	1.5	102,564	0.00%
2023/10/02	6.3	20.73	37	20.77	20.76	-30.7	103,219	-0.03%
2023/09/28	5.3	20.38	0	0.00	20.38	5.3	103,588	0.01%
2023/09/27	75.5	20.27	7.2	20.26	20.30	68.3	103,952	0.07%
2023/09/26	32.5	20.33	0	0.00	20.26	32.5	104,943	0.03%
2023/09/25	5.2	20.40	34	20.40	20.44	-28.8	105,399	-0.03%
2023/09/22	17.4	20.18	24.8	20.14	20.33	-7.4	105,453	-0.01%
2023/09/21	100.2	20.19	260.2	20.21	20.23	-160.1	105,452	-0.15%	大賣/鉅額交易
2023/09/20	26.2	20.46	32	20.55	20.44	-5.8	104,603	-0.01%
2023/09/19	16.3	20.54	18	20.61	20.48	-1.7	105,122	0.00%
2023/09/18	81.3	20.64	1.5	20.67	20.59	79.8	105,125	0.08%
2023/09/15	19	20.80	4	20.83	20.85	15	104,926	0.01%
2023/09/14	7	20.70	33.7	20.72	20.81	-26.7	105,598	-0.03%
2023/09/13	21.5	20.41	10.8	20.41	20.45	10.7	105,914	0.01%
2023/09/12	22.9	20.41	9.5	20.43	20.41	13.4	106,499	0.01%
2023/09/11	190.9	20.51	8	20.44	20.45	182.9	106,762	0.17%	大買/鉅額交易
2023/09/08	3.7	20.91	5	20.91	20.93	-1.3	104,815	0.00%
2023/09/07	23.7	20.97	1	20.98	20.94	22.7	106,022	0.02%
2023/09/06	10	21.04	84	21.03	21.04	-74	106,892	-0.07%
2023/09/05	8.4	20.92	7.3	20.93	20.95	1.1	107,210	0.00%
2023/09/04	13.7	20.86	50.6	20.91	20.94	-37	107,713	-0.03%
2023/09/01	16.2	20.90	4	20.92	20.88	12.2	107,608	0.01%
2023/08/31	13.9	20.91	1	20.93	20.97	12.9	107,678	0.01%
2023/08/30	5.1	21.06	5	21.02	21.01	0.1	107,760	0.00%
2023/08/29	31.1	20.88	3.9	20.94	20.95	27.2	108,902	0.02%
2023/08/28	68.6	20.90	17.1	20.93	20.83	51.5	108,852	0.05%
2023/08/25	94	21.02	16.6	21.05	20.98	77.5	107,836	0.07%
2023/08/24	21.2	21.50	34	21.58	21.38	-12.8	106,245	-0.01%
2023/08/23	0.4	21.24	12	21.26	21.28	-11.6	105,445	-0.01%
2023/08/22	8.2	21.21	42	21.16	21.12	-33.8	105,775	-0.03%
2023/08/21	21.8	21.20	10.5	21.11	21.06	11.3	105,763	0.01%
2023/08/18	82.2	21.07	13	21.22	21.05	69.2	105,978	0.07%
2023/08/17	31.2	21.16	13	21.26	21.32	18.2	104,941	0.02%
2023/08/16	41.2	20.96	3.1	21.06	21.27	38.1	104,613	0.04%
2023/08/15	55.4	21.43	469	21.50	21.43	-413.6	104,268	-0.40%	大賣/鉅額交易
2023/08/14	95.7	21.10	30	21.08	21.05	65.7	103,484	0.06%
2023/08/11	36.5	21.25	12.5	21.23	21.22	24	102,700	0.02%
2023/08/10	121.7	21.09	120.6	21.24	21.09	1	103,269	0.00%	大買/大賣/
2023/08/09	18.7	21.50	30	21.53	21.50	-11.3	102,512	-0.01%
2023/08/08	85.9	21.56	66.7	21.71	21.61	19.2	102,239	0.02%
2023/08/07	47.4	21.63	25	21.52	21.76	22.4	101,008	0.02%
2023/08/04	107.7	21.10	119.2	21.04	21.15	-11.5	100,501	-0.01%	大買/大賣/
2023/08/02	354.1	21.47	110.8	21.56	21.17	243.3	98,067	0.25%	大買/大賣/鉅額交易
2023/08/01	138.2	21.71	310.7	21.73	21.87	-172.5	94,273	-0.18%	大買/大賣/鉅額交易
2023/07/31	112.2	22.12	134.7	22.26	21.86	-22.5	92,245	-0.02%	大買/大賣/
2023/07/28	46.1	22.10	159.2	22.26	22.45	-113.1	89,189	-0.13%	大賣/鉅額交易
2023/07/27	48.9	22.26	16.7	22.27	22.18	32.2	88,457	0.04%
2023/07/26	42.8	22.12	105.4	22.14	22.20	-62.6	87,575	-0.07%	大賣/
2023/07/25	87	22.37	75.7	22.39	22.20	11.4	86,071	0.01%
2023/07/24	7.2	21.96	79.6	21.88	22.13	-72.4	83,638	-0.09%
2023/07/21	8.3	21.33	82.5	21.42	21.61	-74.2	80,371	-0.09%
2023/07/20	25.9	21.07	45.2	21.14	21.19	-19.4	79,121	-0.02%
2023/07/19	154.2	21.22	74.3	21.16	20.96	79.9	77,879	0.10%	大買/
2023/07/18	40.7	21.56	18.5	21.44	21.43	22.2	75,627	0.03%
2023/07/17	27.4	21.24	136.5	21.21	21.28	-109.1	73,751	-0.15%	大賣/鉅額交易
2023/07/14	56.6	20.96	158.2	20.84	21.01	-101.6	72,122	-0.14%	大賣/鉅額交易
2023/07/13	89.2	20.80	44.7	20.79	20.53	44.5	69,620	0.06%
2023/07/12	24.1	20.11	90.1	20.05	20.19	-66	67,284	-0.10%
2023/07/11	14.1	19.68	20.5	19.73	19.80	-6.4	65,736	-0.01%
2023/07/10	3.5	19.39	16.4	19.42	19.31	-12.9	64,956	-0.02%
2023/07/07	43.1	19.33	32.3	19.25	19.31	10.8	64,850	0.02%
2023/07/06	44	19.56	22.4	19.62	19.49	21.6	64,444	0.03%
2023/07/05	31.4	19.71	40	19.74	19.69	-8.6	63,818	-0.01%
2023/07/04	14.2	19.76	28.2	19.66	19.76	-14	63,539	-0.02%
2023/07/03	8.3	19.52	8.5	19.50	19.52	-0.2	63,065	0.00%
2023/06/30	2.3	19.20	1.3	19.24	19.25	1	63,107	0.00%
2023/06/29	14.4	19.25	18	19.22	19.20	-3.6	63,329	-0.01%
2023/06/28	12.1	19.09	89.4	19.12	19.10	-77.2	63,102	-0.12%
2023/06/27	52.6	19.10	79	19.05	19.03	-26.4	63,039	-0.04%
2023/06/26	11.7	19.26	18.4	19.27	19.28	-6.7	62,544	-0.01%
2023/06/21	26.6	19.32	7	19.29	19.35	19.6	62,882	0.03%
2023/06/20	89.4	19.16	31	19.14	19.13	58.4	63,242	0.09%
2023/06/19	62.9	19.27	148	19.25	19.28	-85.1	62,750	-0.14%	大賣/
2023/06/16	11.5	19.36	47	19.42	19.36	-35.5	62,026	-0.06%
2023/06/15	21	19.38	64.1	19.35	19.41	-43.1	61,894	-0.07%
2023/06/14	42.3	19.21	22.5	19.18	19.20	19.8	61,308	0.03%
2023/06/13	30.5	19.14	135	19.15	19.15	-104.5	62,645	-0.17%	大賣/鉅額交易
2023/06/12	92.4	19.01	39.1	19.06	18.96	53.3	62,474	0.09%
2023/06/09	27.8	18.94	2	18.95	18.97	25.8	64,951	0.04%
2023/06/08	45	18.72	20	18.69	18.70	25	67,082	0.04%
2023/06/07	7.1	18.77	29	18.77	18.78	-21.9	68,722	-0.03%
2023/06/06	22.5	18.67	24.3	18.64	18.65	-1.8	69,233	0.00%
2023/06/05	67	18.62	250.2	18.65	18.62	-183.2	69,232	-0.26%	大賣/鉅額交易
2023/06/02	9.1	18.54	79.4	18.49	18.58	-70.3	69,146	-0.10%
2023/06/01	31.6	18.25	5	18.24	18.25	26.6	68,697	0.04%
2023/05/31	45.8	18.31	3	18.29	18.31	42.8	68,593	0.06%
2023/05/30	23	18.34	18	18.31	18.34	5	70,039	0.01%
2023/05/29	16.5	18.37	17	18.36	18.36	-0.5	70,842	0.00%
2023/05/26	19.3	18.16	65.4	18.12	18.17	-46.1	70,627	-0.07%
2023/05/25	71.4	17.98	22.5	18.03	18.05	48.9	70,488	0.07%
2023/05/24	80.7	17.93	62.2	17.91	17.98	18.5	71,588	0.03%
2023/05/23	29.8	18.00	10.5	18.02	18.01	19.3	71,211	0.03%
2023/05/22	20.4	18.03	15.8	18.04	18.02	4.6	71,164	0.01%
2023/05/19	17.1	17.99	90.2	17.98	18.02	-73.1	71,720	-0.10%
2023/05/18	3.3	17.92	84.7	17.94	17.94	-81.4	72,208	-0.11%
2023/05/17	197.9	17.76	137.4	17.79	17.84	60.5	74,175	0.08%	大買/大賣/
2023/05/16	41.6	17.95	82.9	17.90	17.97	-41.4	73,904	-0.06%
2023/05/15	134.2	17.79	4	17.80	17.83	130.2	74,245	0.18%	大買/鉅額交易
2023/05/12	19	17.75	0.2	17.80	17.79	18.8	74,337	0.03%
2023/05/11	34.5	17.77	96	17.80	17.75	-61.5	74,476	-0.08%
2023/05/10	61.1	17.75	3	17.78	17.75	58.1	74,467	0.08%
2023/05/09	51.6	17.74	24	17.78	17.78	27.6	74,368	0.04%
2023/05/08	36.2	17.75	84	17.76	17.75	-47.8	75,677	-0.06%
2023/05/05	241.5	17.74	21	17.69	17.68	220.5	75,867	0.29%	大買/鉅額交易
2023/05/04	30.5	17.70	21	17.72	17.73	9.5	76,162	0.01%
2023/05/03	101.2	17.69	3	17.71	17.69	98.2	75,792	0.13%	大買/
2023/05/02	136	17.67	14.1	17.61	17.68	121.9	75,371	0.16%	大買/鉅額交易
2023/04/28	33.1	17.54	0.5	17.58	17.56	32.6	76,064	0.04%
2023/04/27	23.1	17.45	5	17.40	17.45	18.1	76,001	0.02%
2023/04/26	26.4	17.31	8.5	17.32	17.38	17.9	76,256	0.02%
2023/04/25	52.2	17.40	5	17.34	17.33	47.2	75,959	0.06%
2023/04/24	0.2	17.52	10.2	17.51	17.51	-10	74,972	-0.01%
2023/04/21	22.8	17.50	146.6	17.50	17.47	-123.8	74,862	-0.17%	大賣/鉅額交易
2023/04/20	19.8	17.52	14	17.53	17.52	5.8	74,775	0.01%
2023/04/19	27.1	17.66	16	17.64	17.61	11.1	75,044	0.01%
2023/04/18	17.1	17.60	11.4	17.60	17.62	5.7	74,883	0.01%
2023/04/17	74.2	17.61	10	17.61	17.63	64.1	74,644	0.09%
2023/04/14	122.8	17.57	9.2	17.60	17.61	113.6	74,326	0.15%	大買/鉅額交易
2023/04/13	15.3	17.58	2.3	17.59	17.57	13	74,382	0.02%
2023/04/12	14.2	17.58	32	17.55	17.59	-17.8	73,986	-0.02%
2023/04/11	17.3	17.48	69.6	17.49	17.50	-52.3	74,245	-0.07%
2023/04/10	9.5	17.39	74	17.37	17.40	-64.5	74,117	-0.09%
2023/04/07	4.5	17.37	15	17.36	17.36	-10.6	73,756	-0.01%
2023/04/06	28.8	17.31	41.1	17.27	17.35	-12.3	73,523	-0.02%
2023/03/31	13.6	17.35	137.9	17.38	17.34	-124.3	73,095	-0.17%	大賣/鉅額交易
2023/03/30	16.6	17.25	6.1	17.24	17.25	10.5	72,293	0.01%
2023/03/29	9	17.19	6.5	17.21	17.20	2.5	72,695	0.00%
2023/03/28	11.1	17.18	40.2	17.21	17.16	-29.1	74,173	-0.04%
2023/03/27	7	17.22	9.6	17.23	17.22	-2.6	74,295	0.00%
2023/03/24	7.5	17.23	22.2	17.24	17.22	-14.7	74,949	-0.02%
2023/03/23	14.1	17.16	10	17.14	17.17	4.1	74,122	0.01%
2023/03/22	2.1	17.09	25.2	17.10	17.10	-23.1	73,012	-0.03%
2023/03/21	6.8	16.95	2	16.93	16.93	4.8	72,917	0.01%
2023/03/20	17.9	16.86	4.3	16.86	16.86	13.6	73,064	0.02%
2023/03/17	10.2	16.89	2	16.88	16.92	8.2	72,132	0.01%
2023/03/16	178.1	16.77	30.5	16.78	16.76	147.7	72,059	0.20%	大買/鉅額交易
2023/03/15	70.5	16.91	14	16.93	16.85	56.5	70,169	0.08%
2023/03/14	159.1	16.87	19	16.89	16.85	140.1	69,822	0.20%	大買/鉅額交易
2023/03/13	176.3	16.94	114	16.94	16.98	62.3	66,500	0.09%	大買/大賣/
2023/03/10	110.2	17.07	47	17.07	17.05	63.2	63,708	0.10%	大買/
2023/03/09	79.8	17.25	1	17.27	17.21	78.8	61,741	0.13%
2023/03/08	11.3	17.27	3	17.27	17.31	8.3	61,115	0.01%
2023/03/07	26.9	17.30	17	17.28	17.31	9.9	60,686	0.02%
2023/03/06	24.2	17.21	22.2	17.22	17.23	2	60,642	0.00%
2023/03/03	41.1	17.13	43	17.12	17.13	-1.9	59,852	0.00%
2023/03/02	92.1	17.00	3	17.07	17.08	89.1	59,783	0.15%
2023/03/01	105.4	17.04	5	17.04	17.03	100.4	58,102	0.17%	大買/
2023/02/24	30.7	17.12	3	17.16	17.10	27.7	56,934	0.05%
2023/02/23	16	17.14	19	17.17	17.17	-3	56,679	-0.01%
2023/02/22	105.4	17.01	0	0.00	17.06	105.4	56,603	0.19%	大買/鉅額交易
2023/02/21	41.7	17.13	1.1	17.13	17.12	40.6	55,340	0.07%
2023/02/20	12.5	17.12	13	17.13	17.13	-0.5	56,100	0.00%
2023/02/17	30.5	17.02	4.2	17.03	17.04	26.3	56,554	0.05%
2023/02/16	105.1	17.03	12	17.03	17.03	93.1	56,218	0.17%	大買/
2023/02/15	186.3	17.19	9	17.18	17.16	177.3	54,812	0.32%	大買/鉅額交易
2023/02/14	157.7	17.24	33.3	17.24	17.24	124.4	52,192	0.24%	大買/鉅額交易
2023/02/13	35.5	17.06	10	17.12	17.12	25.5	51,160	0.05%
2023/02/10	143.9	17.07	5	17.09	17.06	138.9	49,913	0.28%	大買/鉅額交易
2023/02/09	141.4	17.12	0	0.00	17.11	141.4	48,562	0.29%	大買/鉅額交易
2023/02/08	33	17.14	4	17.15	17.15	29	47,997	0.06%
2023/02/07	68.6	17.08	6	17.06	17.06	62.6	47,844	0.13%
2023/02/06	89.3	17.07	4	17.09	17.05	85.3	47,623	0.18%
2023/02/03	39.4	17.09	15	17.07	17.10	24.4	45,948	0.05%
2023/02/02	85.3	17.11	18.7	17.11	17.12	66.6	45,064	0.15%
2023/02/01	51.4	16.91	7	16.94	17.00	44.4	44,010	0.10%
2023/01/31	34.6	16.93	11	16.99	16.88	23.6	43,618	0.05%
2023/01/30	39.3	16.97	47.9	16.98	17.01	-8.6	42,922	-0.02%
2023/01/17	11.7	16.70	28	16.71	16.72	-16.3	42,236	-0.04%
2023/01/16	9.4	16.70	12	16.71	16.70	-2.6	42,318	-0.01%
2023/01/13	4.8	16.64	43.9	16.63	16.62	-39.1	42,107	-0.09%
2023/01/12	12.2	16.63	1	16.60	16.59	11.2	42,608	0.03%
2023/01/11	18.8	16.66	2.4	16.67	16.67	16.5	42,633	0.04%
2023/01/10	5.1	16.65	19	16.66	16.68	-13.9	43,010	-0.03%
2023/01/09	2	16.58	95	16.63	16.66	-93	43,781	-0.21%
2023/01/06	13	16.41	7	16.38	16.41	6	43,357	0.01%
2023/01/05	2.5	16.33	3	16.34	16.32	-0.5	44,516	0.00%
2023/01/04	10.7	16.21	10	16.20	16.23	0.7	44,938	0.00%
2023/01/03	30.1	16.15	65	16.11	16.18	-34.9	46,894	-0.07%
2022/12/30	11	16.18	0	0.00	16.17	11	46,715	0.02%
2022/12/29	41.8	16.08	15	16.10	16.09	26.8	47,060	0.06%
2022/12/28	23.2	16.16	0	0.00	16.17	23.2	46,847	0.05%
2022/12/27	3.1	16.29	0	0.00	16.27	3.1	46,762	0.01%
2022/12/26	3	16.24	3.2	16.24	16.23	-0.2	47,997	0.00%
2022/12/23	9.8	16.16	3	16.16	16.19	6.8	49,007	0.01%
2022/12/22	18.4	16.20	3	16.19	16.27	15.4	49,761	0.03%
2022/12/21	70	16.07	0	0.00	16.07	70	51,120	0.14%
2022/12/20	106	16.14	7	16.14	16.10	99	50,956	0.19%	大買/
2022/12/19	22.2	16.23	8	16.25	16.25	14.2	51,408	0.03%
2022/12/16	39	16.24	1	16.26	16.31	38	51,751	0.07%
2022/12/15	13.6	16.44	0	0.00	16.44	13.6	51,941	0.03%
2022/12/14	7	16.43	0	0.00	16.46	7	52,811	0.01%
2022/12/13	27.7	16.36	0.9	16.41	16.29	26.8	52,761	0.05%
2022/12/12	10.3	16.30	0.4	16.40	16.42	10	52,514	0.02%
2022/12/09	8	16.37	22	16.40	16.41	-14	52,923	-0.03%
2022/12/08	21.3	16.29	10	16.32	16.32	11.3	52,929	0.02%
2022/12/07	14.2	16.42	5	16.41	16.40	9.2	52,985	0.02%
2022/12/06	68.8	16.47	0	0.00	16.45	68.8	52,774	0.13%
2022/12/05	13.3	16.68	5.6	16.71	16.67	7.7	52,091	0.01%
2022/12/02	10.4	16.63	3	16.61	16.61	7.4	52,000	0.01%
2022/12/01	27.1	16.73	13.6	16.76	16.68	13.5	52,957	0.03%
2022/11/30	16.3	16.52	50	16.57	16.65	-33.7	52,697	-0.06%
2022/11/29	4.8	16.41	2	16.47	16.46	2.8	52,677	0.01%
2022/11/28	19.1	16.31	2.2	16.38	16.34	16.9	53,545	0.03%
2022/11/25	16.1	16.40	17	16.38	16.40	-0.9	55,034	0.00%
2022/11/24	12.5	16.34	1.3	16.34	16.35	11.2	55,149	0.02%
2022/11/23	21.3	16.27	0	0.00	16.28	21.3	55,432	0.04%
2022/11/22	29.4	16.08	68	16.06	16.10	-38.7	57,237	-0.07%
2022/11/21	6.6	16.18	0	0.00	16.15	6.6	57,126	0.01%
2022/11/18	26.7	16.28	7	16.28	16.25	19.7	56,848	0.03%
2022/11/17	13.9	16.32	11	16.31	16.37	2.9	56,802	0.01%
2022/11/16	34.6	16.46	7	16.44	16.42	27.6	57,527	0.05%
2022/11/15	56.4	16.71	19.3	16.72	16.77	37.1	56,857	0.07%
2022/11/14	60.8	16.69	26.8	16.72	16.74	34	56,116	0.06%
2022/11/11	6	16.44	19	16.46	16.48	-13	55,526	-0.02%
2022/11/10	28.5	16.20	5	16.23	16.17	23.5	55,302	0.04%
2022/11/09	50.1	16.26	50	16.25	16.26	0.1	56,147	0.00%
2022/11/08	91	16.15	0	0.00	16.15	91	57,229	0.16%
2022/11/07	109	15.99	18	16.04	16.05	91	57,268	0.16%	大買/
2022/11/04	13.6	15.75	0	0.00	15.84	13.6	57,305	0.02%
2022/11/03	2.8	15.71	4	15.76	15.78	-1.2	57,512	0.00%
2022/11/02	33.2	15.80	0	0.00	15.82	33.2	57,381	0.06%
2022/11/01	6.4	15.78	7	15.71	15.79	-0.6	57,126	0.00%
2022/10/31	3.2	15.69	16	15.73	15.70	-12.8	57,255	-0.02%
2022/10/28	16.3	15.64	0	0.00	15.60	16.3	57,678	0.03%
2022/10/27	3.1	15.64	0	0.00	15.64	3.1	58,048	0.01%
2022/10/26	0.1	15.51	26	15.43	15.58	-25.9	58,896	-0.04%
2022/10/25	10.3	15.42	0	0.00	15.44	10.3	58,979	0.02%
2022/10/24	8.2	15.55	0	0.00	15.49	8.2	58,772	0.01%
2022/10/21	8	15.53	5	15.50	15.50	3	58,770	0.01%
2022/10/20	11.9	15.40	5	15.45	15.51	6.9	58,559	0.01%
2022/10/19	11.4	15.63	0	0.00	15.60	11.4	58,023	0.02%
2022/10/18	8.1	15.65	1.5	15.58	15.61	6.6	57,838	0.01%
2022/10/17	10	15.53	0	0.00	15.58	10	57,536	0.02%
2022/10/14	33.2	15.78	2.7	15.77	15.70	30.5	56,498	0.05%
2022/10/13	46.3	15.68	12.9	15.67	15.63	33.5	56,457	0.06%
2022/10/12	28.3	15.82	0	0.00	15.86	28.3	55,164	0.05%
2022/10/11	109.9	15.81	3	15.79	15.78	106.9	54,860	0.19%	大買/鉅額交易
2022/10/07	26.9	16.10	0	0.00	16.07	26.9	53,367	0.05%
2022/10/06	59.2	16.22	8	16.22	16.18	51.2	53,618	0.10%
2022/10/05	11.2	16.23	5	16.23	16.21	6.2	53,525	0.01%
2022/10/04	16.8	16.09	15.2	16.05	16.08	1.6	54,004	0.00%
2022/10/03	69	15.90	10	15.93	15.87	59	53,709	0.11%
2022/09/30	53.3	16.00	0	0.00	16.04	53.3	52,838	0.10%
2022/09/29	14.4	16.11	11	16.13	16.11	3.4	52,192	0.01%
2022/09/28	66.6	16.14	7	16.06	16.05	59.6	52,025	0.11%
2022/09/27	52.9	16.31	0	0.00	16.27	52.9	50,964	0.10%
2022/09/26	107.7	16.33	1.5	16.36	16.29	106.2	50,843	0.21%	大買/鉅額交易
2022/09/23	54.9	16.58	0	0.00	16.56	54.9	49,887	0.11%
2022/09/22	113	16.56	0	0.00	16.62	113	50,456	0.22%	大買/鉅額交易
2022/09/21	43.4	16.83	7.2	16.83	16.80	36.2	49,184	0.07%
2022/09/20	4	16.92	0	0.00	16.92	4	48,356	0.01%
2022/09/19	11.4	16.89	3.5	16.89	16.88	7.9	48,513	0.02%
2022/09/16	27.9	16.91	36	16.93	16.90	-8.1	48,259	-0.02%
2022/09/15	3.2	17.01	7	17.08	17.06	-3.8	47,772	-0.01%
2022/09/14	41.3	16.98	10.2	16.93	16.96	31.1	48,085	0.06%
2022/09/13	14.2	17.18	3.9	17.17	17.18	10.2	47,657	0.02%
2022/09/12	5	17.07	10.5	17.10	17.10	-5.5	48,612	-0.01%
2022/09/08	26.6	16.76	1.7	16.77	16.94	24.9	49,556	0.05%
2022/09/07	84.5	16.71	0	0.00	16.69	84.5	49,606	0.17%
2022/09/06	15.3	16.86	0	0.00	16.84	15.3	48,436	0.03%
2022/09/05	7.9	16.84	0	0.00	16.84	7.9	48,561	0.02%
2022/09/02	54.7	16.83	0	0.00	16.80	54.7	49,377	0.11%
2022/09/01	64.7	16.84	0.9	16.90	16.85	63.8	48,641	0.13%
2022/08/31	14.3	16.97	3	16.94	17.03	11.3	46,823	0.02%
2022/08/30	40.1	16.95	0	0.00	16.98	40.1	46,372	0.09%
2022/08/29	75.3	16.93	10	16.91	16.91	65.3	45,994	0.14%
2022/08/26	11	17.16	1	17.17	17.15	10	44,277	0.02%
2022/08/25	5.2	17.05	1.5	17.11	17.07	3.7	44,155	0.01%
2022/08/24	28.5	17.02	0	0.00	17.00	28.5	44,302	0.06%
2022/08/23	90.9	17.07	0	0.00	17.03	90.9	43,977	0.21%
2022/08/22	19	17.17	19	17.14	17.17	-0.1	42,985	0.00%
2022/08/19	12	17.19	0	0.00	17.17	12	42,589	0.03%
2022/08/18	106.5	17.10	0	0.00	17.15	106.5	42,500	0.25%	大買/鉅額交易
2022/08/17	9.2	17.12	23	17.12	17.11	-13.8	42,243	-0.03%
2022/08/16	43.3	17.08	3	17.10	17.12	40.3	42,310	0.10%
2022/08/15	101.1	17.35	0.3	17.36	17.33	100.9	41,455	0.24%	大買/
2022/08/12	49.1	17.30	6.2	17.31	17.32	42.9	40,079	0.11%
2022/08/11	7.2	17.29	29	17.31	17.29	-21.8	40,206	-0.05%
2022/08/10	25.8	17.10	0	0.00	17.10	25.8	40,635	0.06%
2022/08/09	32.3	17.03	50	17.07	17.15	-17.7	41,131	-0.04%
2022/08/08	18.5	17.01	7	16.94	17.05	11.5	41,899	0.03%
2022/08/05	61.1	16.93	33.4	16.92	16.97	27.7	41,922	0.07%
2022/08/04	15.6	16.73	0	0.00	16.77	15.6	43,228	0.04%
2022/08/03	25.9	16.76	1	16.76	16.75	24.9	43,236	0.06%
2022/08/02	46.2	16.81	0	0.00	16.79	46.2	43,362	0.11%
2022/08/01	25.1	16.92	0	0.00	16.94	25.1	44,159	0.06%
2022/07/29	12.1	16.91	0	0.00	16.90	12.1	45,143	0.03%
2022/07/28	4	16.83	0	0.00	16.81	4	45,198	0.01%
2022/07/27	0.1	16.69	3	16.65	16.74	-3	45,299	-0.01%
2022/07/26	1.2	16.64	7	16.66	16.64	-5.9	45,422	-0.01%
2022/07/25	20.3	16.59	0	0.00	16.70	20.3	45,437	0.04%
2022/07/22	9	16.54	2	16.57	16.58	7	45,506	0.02%
2022/07/21	3	16.41	0	0.00	16.56	3	46,150	0.01%
2022/07/20	48	16.51	0	0.00	16.42	48	46,168	0.10%
2022/07/19	3.1	16.32	2	16.31	16.31	1.1	46,769	0.00%
2022/07/18	7.2	16.27	0	0.00	16.31	7.2	46,997	0.02%
2022/07/15	29.7	16.21	0	0.00	16.18	29.7	46,819	0.06%
2022/07/14	8.3	16.30	1	16.22	16.34	7.3	46,458	0.02%
2022/07/13	9.1	16.30	4	16.30	16.31	5.1	45,986	0.01%
2022/07/12	75.8	15.95	4	15.93	15.97	71.8	46,478	0.15%
2022/07/11	10.3	16.22	1.2	16.24	16.20	9.1	45,909	0.02%
2022/07/08	10.4	16.28	0	0.00	16.26	10.4	45,973	0.02%
2022/07/07	10.5	16.10	6	16.11	16.21	4.5	45,573	0.01%
2022/07/06	489.9	16.12	0	0.00	16.06	489.9	45,489	1.08%	大買/鉅額交易
2022/07/05	8.4	16.34	2	16.42	16.40	6.4	45,034	0.01%
2022/07/04	9.6	16.42	0	0.00	16.35	9.6	44,589	0.02%
2022/07/01	32.4	16.56	1	16.41	16.39	31.4	44,375	0.07%
2022/06/30	46.7	16.74	5	16.76	16.66	41.7	43,361	0.10%
2022/06/29	3.8	17.02	6.4	17.02	17.02	-2.6	41,993	-0.01%
2022/06/28	14.1	17.15	0	0.00	17.11	14.1	41,812	0.03%
2022/06/27	4.2	17.24	5	17.24	17.21	-0.8	41,684	0.00%
2022/06/24	21.4	17.08	1	17.02	17.06	20.4	41,470	0.05%
2022/06/23	5.4	17.03	0	0.00	16.96	5.4	41,592	0.01%
2022/06/22	21.5	16.96	0	0.00	16.95	21.5	41,236	0.05%
2022/06/21	4.6	17.10	2	17.08	17.18	2.6	40,750	0.01%
2022/06/20	22.7	16.94	2	16.94	16.82	20.7	40,604	0.05%
2022/06/17	61.8	17.05	1	17.12	17.08	60.8	39,495	0.15%
2022/06/16	8.2	17.32	6	17.41	17.25	2.2	38,300	0.01%
2022/06/15	7.2	17.34	0	0.00	17.32	7.2	38,017	0.02%
2022/06/14	11.9	17.27	1	17.37	17.35	10.9	38,172	0.03%
2022/06/13	69.3	17.30	0	0.00	17.34	69.3	37,806	0.18%
2022/06/10	18.9	17.63	0	0.00	17.61	18.9	36,944	0.05%
2022/06/09	18.6	17.71	0	0.00	17.70	18.6	36,726	0.05%
2022/06/08	2.1	17.83	12	17.82	17.80	-9.9	36,658	-0.03%
2022/06/07	8.9	17.73	0	0.00	17.71	8.9	36,895	0.02%
2022/06/06	6.7	17.80	3	17.84	17.80	3.7	37,022	0.01%
2022/06/02	9	17.85	1	17.81	17.82	8	38,274	0.02%
2022/06/01	21.6	17.95	3	17.96	17.90	18.6	39,879	0.05%
2022/05/31	11	17.73	2.1	17.82	17.87	8.9	39,933	0.02%
2022/05/30	27.1	17.84	24	17.84	17.86	3.1	39,659	0.01%
2022/05/27	2.2	17.59	13	17.59	17.60	-10.8	39,552	-0.03%
2022/05/26	10.6	17.49	0	0.00	17.42	10.6	39,689	0.03%
2022/05/25	0.4	17.48	5	17.37	17.48	-4.6	40,510	-0.01%
2022/05/24	21.8	17.44	0	0.00	17.38	21.8	42,168	0.05%
2022/05/23	15.5	17.51	7	17.47	17.50	8.5	42,350	0.02%
2022/05/20	7.2	17.59	2	17.60	17.59	5.2	43,713	0.01%
2022/05/19	12.1	17.52	0	0.00	17.53	12.1	45,101	0.03%
2022/05/18	48.1	17.68	4	17.73	17.74	44.1	45,355	0.10%
2022/05/17	95	17.92	3	17.92	17.89	92	44,828	0.21%
2022/05/16	46.6	17.85	2	17.90	17.90	44.6	44,078	0.10%
2022/05/13	20.8	17.92	6	17.96	17.90	14.8	43,652	0.03%
2022/05/12	44.1	17.99	7	18.02	17.83	37.1	44,040	0.08%
2022/05/11	31.6	18.23	4	18.22	18.18	27.6	42,662	0.06%
2022/05/10	34.5	18.24	0	0.00	18.34	34.5	42,252	0.08%
2022/05/09	113.4	18.43	8	18.38	18.34	105.4	41,772	0.25%	大買/鉅額交易
2022/05/05	9.6	18.89	2	18.90	18.87	7.6	39,071	0.02%
2022/05/04	100.4	18.82	0	0.00	18.83	100.4	38,686	0.26%
2022/05/03	4.7	18.73	0.6	18.75	18.75	4.1	38,567	0.01%
2022/04/29	31	18.77	0	0.00	18.82	31	38,500	0.08%
2022/04/28	17.6	18.61	2	18.61	18.67	15.6	38,571	0.04%
2022/04/27	40.5	18.62	7	18.61	18.60	33.5	38,232	0.09%
2022/04/26	2.2	18.81	1	18.84	18.80	1.2	37,397	0.00%
2022/04/25	35.3	18.72	4	18.74	18.75	31.3	37,188	0.08%
2022/04/22	11.6	18.84	4.8	18.97	19.00	6.8	36,155	0.02%
2022/04/21	23.8	19.00	15	18.95	18.97	8.8	35,905	0.02%
2022/04/20	9.1	18.90	26	18.96	18.97	-16.9	35,793	-0.05%
2022/04/19	12.3	19.01	1.5	19.05	18.95	10.8	35,545	0.03%
2022/04/18	40	18.95	8.1	18.91	18.92	31.9	35,384	0.09%
2022/04/15	51.7	19.04	7.3	19.06	19.03	44.4	34,493	0.13%
2022/04/14	4.2	19.16	5	19.21	19.12	-0.8	34,117	0.00%
2022/04/13	4.3	19.24	5	19.24	19.27	-0.7	33,898	0.00%
2022/04/12	16.4	19.12	0	0.00	19.11	16.4	33,809	0.05%
2022/04/11	24.9	19.19	3	19.20	19.20	21.9	33,427	0.07%
2022/04/08	2.1	19.27	0	0.00	19.32	2.1	33,094	0.01%
2022/04/07	13.7	19.31	7	19.35	19.23	6.7	32,984	0.02%
2022/04/06	5	19.28	2	19.34	19.40	3	32,539	0.01%
2022/04/01	7.2	19.29	0	0.00	19.34	7.2	32,283	0.02%
2022/03/31	2	19.40	0	0.00	19.35	2	32,128	0.01%
2022/03/30	8	19.35	21	19.37	19.37	-13	31,949	-0.04%
2022/03/29	2	19.30	1	19.28	19.26	1	31,847	0.00%
2022/03/28	7.3	19.15	5	19.16	19.31	2.3	31,711	0.01%
2022/03/25	7	19.29	0	0.00	19.32	7	31,312	0.02%
2022/03/24	2.3	19.35	45	19.32	19.38	-42.8	31,276	-0.14%
2022/03/23	3	19.39	13	19.38	19.39	-10	31,195	-0.03%
2022/03/22	1	19.25	6	19.29	19.29	-5	31,026	-0.02%
2022/03/21	31	19.29	1	19.30	19.26	30	30,894	0.10%
2022/03/18	2.1	19.20	3	19.24	19.23	-0.9	30,851	0.00%
2022/03/17	9	19.22	9	19.20	19.23	0	30,761	0.00%
2022/03/16	5	18.91	1	18.90	18.99	4	30,480	0.01%
2022/03/15	11.3	18.85	1	18.86	18.85	10.3	30,329	0.03%
2022/03/14	1	18.96	3.8	18.94	19.00	-2.8	30,019	-0.01%
2022/03/11	11.3	18.92	2	18.88	18.88	9.3	29,881	0.03%
2022/03/10	18.4	18.91	1	18.96	18.96	17.4	29,674	0.06%
2022/03/09	24.5	18.62	0	0.00	18.63	24.5	29,333	0.08%
2022/03/08	76.7	18.58	80	18.50	18.49	-3.3	28,882	-0.01%
2022/03/07	92.1	18.83	5	18.81	18.80	87.1	27,233	0.32%
2022/03/04	33.2	19.20	0	0.00	19.19	33.2	25,393	0.13%
2022/03/03	2	19.33	12	19.35	19.34	-10	25,152	-0.04%
2022/03/02	4.7	19.24	0	0.00	19.29	4.7	25,437	0.02%
2022/03/01	18.1	19.27	10	19.22	19.29	8.1	25,181	0.03%
2022/02/25	37.3	18.99	5	19.09	19.02	32.3	24,833	0.13%
2022/02/24	104.1	19.12	13.6	19.06	19.01	90.5	23,723	0.38%	大買/
2022/02/23	101.2	19.31	11	19.30	19.34	90.2	21,859	0.41%	大買/
2022/02/22	172.8	19.40	56	19.36	19.36	116.8	21,094	0.55%	大買/鉅額交易
2022/02/21	58.1	19.71	28	19.74	19.75	30.1	19,327	0.16%
2022/02/18	18.6	19.65	65	19.64	19.70	-46.4	17,936	-0.26%
2022/02/17	19.5	19.64	7	19.62	19.62	12.5	17,661	0.07%
2022/02/16	14	19.53	0	0.00	19.52	14	17,699	0.08%
2022/02/15	84.2	19.50	0	0.00	19.44	84.2	17,387	0.48%
2022/02/14	30.2	19.46	0	0.00	19.48	30.2	16,644	0.18%
2022/02/11	22	19.57	1	19.58	19.62	21	15,759	0.13%
2022/02/10	1	19.60	0	0.00	19.65	1	15,558	0.01%
2022/02/09	37	19.56	0	0.00	19.60	37	15,369	0.24%
2022/02/08	17.4	19.44	30	19.43	19.48	-12.6	15,125	-0.08%
2022/02/07	31	19.16	0	0.00	19.29	31	14,892	0.21%
2022/01/26	1.2	19.02	0	0.00	19.01	1.2	14,718	0.01%
2022/01/25	21.1	18.94	5.2	18.94	18.96	15.9	14,801	0.11%
2022/01/24	3.4	19.01	16	19.00	19.16	-12.7	14,333	-0.09%
2022/01/21	18.6	19.21	2	19.20	19.17	16.6	14,159	0.12%
2022/01/20	1.2	19.42	0	0.00	19.41	1.2	13,664	0.01%
2022/01/19	6.1	19.41	0	0.00	19.41	6.1	13,640	0.04%
2022/01/18	0.5	19.48	3	19.44	19.44	-2.5	13,537	-0.02%
2022/01/17	3.1	19.37	0.1	19.38	19.37	3.1	13,477	0.02%
2022/01/14	2.6	19.33	0	0.00	19.40	2.6	13,373	0.02%
2022/01/13	0	0.00	0.1	19.45	19.48	-0.1	13,198	0.00%
2022/01/12	6.2	19.31	5.1	19.33	19.35	1.1	13,095	0.01%
2022/01/11	0	0.00	4	19.19	19.25	-4	12,978	-0.03%
2022/01/10	0	0.00	6	19.08	19.17	-6	12,907	-0.05%
2022/01/07	5.2	19.11	2	19.10	19.11	3.2	12,816	0.02%
2022/01/06	4.2	19.14	10	19.15	19.15	-5.8	12,672	-0.05%
2022/01/05	30	19.17	10.5	19.18	19.17	19.5	12,573	0.16%
2022/01/04	5.9	19.14	1	19.13	19.18	4.9	12,618	0.04%
2022/01/03	6.2	19.11	0	0.00	19.10	6.2	12,556	0.05%
2021/12/30	3	19.15	1	19.15	19.17	2	12,384	0.02%
2021/12/29	24.1	19.11	0.6	19.16	19.17	23.5	12,491	0.19%
2021/12/28	10	19.11	0	0.00	19.10	10	12,671	0.08%
2021/12/27	2	19.00	1	19.03	19.02	1	12,843	0.01%
2021/12/24	1	18.97	10	18.99	18.94	-9	13,174	-0.07%
2021/12/23	4	18.92	30	18.91	18.91	-26	13,162	-0.20%
2021/12/21	0.3	18.79	0	0.00	18.84	0.3	13,393	0.00%
2021/12/20	3.1	18.78	1	18.76	18.75	2.1	13,378	0.02%
2021/12/17	50	18.85	1	18.87	18.86	49	13,258	0.37%
2021/12/16	1	18.81	2	18.84	18.85	-1	13,238	-0.01%
2021/12/15	0.7	18.74	1	18.77	18.74	-0.3	13,406	0.00%
2021/12/14	3.2	18.70	10	18.81	18.70	-6.8	13,397	-0.05%
2021/12/13	10	18.90	4	18.89	18.82	6	13,276	0.05%
2021/12/10	0	0.00	1	18.88	18.84	-1	13,175	-0.01%
2021/12/09	1	18.80	7	18.82	18.82	-6	13,060	-0.05%
2021/12/08	7	18.81	0.8	18.80	18.80	6.2	12,998	0.05%
2021/12/06	5	18.58	0	0.00	18.70	5	12,811	0.04%
2021/12/03	10	18.58	1	18.59	18.66	9	12,951	0.07%
2021/12/02	2.2	18.55	3	18.52	18.55	-0.8	12,937	-0.01%
2021/12/01	1	18.40	1	18.52	18.55	0	12,987	0.00%
2021/11/30	13	18.50	3	18.50	18.42	10	13,013	0.08%
2021/11/29	15.8	18.39	3	18.35	18.40	12.8	13,004	0.10%
2021/11/26	24	18.53	1	18.51	18.49	23	12,733	0.18%
2021/11/25	0.2	18.74	2	18.69	18.72	-1.8	12,324	-0.01%
2021/11/24	3	18.69	0	0.00	18.67	3	12,352	0.02%
2021/11/23	3	18.63	0	0.00	18.62	3	12,342	0.02%
2021/11/22	3.1	18.72	0	0.00	18.74	3.1	12,321	0.03%
2021/11/19	38.9	18.73	1.1	18.76	18.71	37.8	12,318	0.31%
2021/11/18	2	18.78	9	18.75	18.77	-7	12,200	-0.06%
2021/11/17	21.1	18.61	2	18.60	18.65	19.1	12,133	0.16%
2021/11/16	39.7	18.62	1.3	18.61	18.58	38.4	12,112	0.32%
2021/11/15	9	18.85	7.5	18.85	18.85	1.5	11,681	0.01%
2021/11/12	16	18.70	9	18.72	18.73	7	11,366	0.06%
2021/11/11	6.1	18.66	0	0.00	18.67	6.1	11,737	0.05%
2021/11/10	2	18.66	0	0.00	18.69	2	12,065	0.02%
2021/11/09	3	18.62	1	18.65	18.65	2	12,249	0.02%
2021/11/08	2	18.50	2	18.54	18.55	0	12,252	0.00%
2021/11/05	9	18.38	30.2	18.37	18.44	-21.2	12,248	-0.17%
2021/11/04	3.2	18.43	0	0.00	18.42	3.2	12,356	0.03%
2021/11/03	4	18.38	1.6	18.41	18.41	2.4	12,337	0.02%
2021/11/02	9	18.41	3	18.45	18.34	6	12,231	0.05%
2021/11/01	1	18.31	25	18.30	18.32	-24	12,012	-0.20%
2021/10/29	6	18.30	1	18.31	18.32	5	12,008	0.04%
2021/10/28	2.1	18.38	2	18.38	18.38	0.1	11,964	0.00%
2021/10/27	2	18.32	2.7	18.36	18.36	-0.7	11,937	-0.01%
2021/10/26	1	18.33	2.2	18.34	18.33	-1.1	11,899	-0.01%
2021/10/25	2	18.25	1	18.25	18.24	1	11,808	0.01%
2021/10/22	0.2	18.20	0	0.00	18.19	0.2	11,942	0.00%
2021/10/21	2	18.19	4	18.20	18.18	-2	11,908	-0.02%
2021/10/20	17.1	18.19	1	18.19	18.19	16.1	11,866	0.14%
2021/10/19	0	18.22	2	18.23	18.19	-2	11,806	-0.02%
2021/10/18	0.2	18.21	1	18.26	18.18	-0.8	11,780	-0.01%
2021/10/15	67.2	18.16	1.1	18.17	18.16	66.1	11,757	0.56%
2021/10/14	1	18.16	0	0.00	18.05	1	11,787	0.01%
2021/10/13	4.7	18.02	1	18.10	18.03	3.7	11,772	0.03%
2021/10/12	0.2	18.10	0	0.00	18.06	0.2	11,680	0.00%
2021/10/08	9.6	18.21	0	0.00	18.18	9.6	11,518	0.08%
2021/10/07	0	18.20	12	18.20	18.20	-12	11,431	-0.10%
2021/10/06	12.5	17.93	3	17.99	17.99	9.5	11,362	0.08%
2021/10/05	25.6	17.86	3	17.97	17.96	22.6	11,193	0.20%
2021/10/04	26.9	17.95	10	17.97	17.95	16.9	10,932	0.15%
2021/10/01	43.8	18.01	25	18.05	18.03	18.8	10,670	0.18%
2021/09/30	1	18.12	1	18.21	18.21	0	10,258	0.00%
2021/09/29	13.4	18.16	0.3	18.19	18.16	13	10,270	0.13%
2021/09/28	2.6	18.36	0	0.00	18.37	2.6	10,050	0.03%
2021/09/27	26	18.43	1	18.42	18.42	25	9,971	0.25%
2021/09/23	22.1	18.26	0	0.00	18.30	22.1	9,901	0.22%
2021/09/22	10.2	18.02	0	0.00	18.12	10.2	9,907	0.10%
2021/09/16	1	18.26	0	0.00	18.25	1	9,612	0.01%
2021/09/15	2	18.18	0	0.00	18.24	2	9,520	0.02%
2021/09/14	2	18.24	1	18.26	18.25	1	9,490	0.01%
2021/09/13	1.6	18.17	1	18.20	18.20	0.6	9,530	0.01%
2021/09/10	3	18.11	0.1	18.15	18.15	2.9	9,581	0.03%
2021/09/09	1.1	18.00	9	17.92	18.01	-7.9	9,575	-0.08%
2021/09/08	8.1	18.01	12.4	18.07	18.02	-4.3	9,531	-0.05%
2021/09/07	6	18.08	0.3	18.15	18.15	5.7	9,308	0.06%
2021/09/06	23	18.14	2	18.18	18.15	21	9,261	0.23%
2021/09/03	0	0.00	1	18.15	18.15	-1	9,182	-0.01%
2021/09/02	13.2	18.09	16.2	18.15	18.05	-3	9,119	-0.03%
2021/09/01	3	18.18	1	18.17	18.19	2	9,056	0.02%
2021/08/31	4	18.06	0.3	18.11	18.18	3.7	9,003	0.04%
2021/08/30	1	18.02	0	0.00	18.12	1	9,006	0.01%
2021/08/27	21.1	17.99	0	0.00	17.98	21.1	8,998	0.23%
2021/08/26	8	17.76	0	0.00	17.80	8	8,946	0.09%
2021/08/25	6	17.85	3	17.84	17.86	3	8,876	0.03%
2021/08/24	0	0.00	2	17.76	17.76	-2	8,863	-0.02%
2021/08/23	4.4	17.67	0.1	17.69	17.66	4.4	8,939	0.05%
2021/08/20	4.7	17.43	7	17.36	17.46	-2.3	8,872	-0.03%
2021/08/19	9.2	17.60	5	17.63	17.56	4.2	8,680	0.05%
2021/08/18	26	17.71	0	0.00	17.86	26	8,335	0.31%
2021/08/17	33.1	17.76	0	0.00	17.73	33.1	8,122	0.41%
2021/08/16	13.4	18.12	2	18.06	18.20	11.4	7,556	0.15%
2021/08/13	5.1	18.24	0	0.00	18.24	5.1	7,104	0.07%
2021/08/12	1	18.37	3	18.36	18.35	-2	6,823	-0.03%
2021/08/11	4.1	18.39	10.2	18.43	18.42	-6.1	6,680	-0.09%
2021/08/10	18.1	18.45	0	0.00	18.45	18.1	6,667	0.27%
2021/08/09	3	18.46	1	18.50	18.51	2	7,121	0.03%
2021/08/06	12.1	18.62	0	0.00	18.63	12.1	7,393	0.16%
2021/08/05	1.1	18.63	0	0.00	18.64	1.1	7,695	0.01%
2021/08/04	5	18.58	4	18.59	18.59	1	8,708	0.01%
2021/08/03	10	18.47	2	18.44	18.49	8	9,144	0.09%
2021/08/02	0	0.00	0.4	18.34	18.44	-0.4	9,137	0.00%
2021/07/30	1	18.25	0	0.00	18.26	1	9,196	0.01%
2021/07/28	3	18.17	1	18.16	18.17	2	9,480	0.02%
2021/07/27	1	18.34	14	18.34	18.35	-13	9,611	-0.14%
2021/07/23	39	18.42	0	0.00	18.42	39	9,646	0.40%
2021/07/22	0.3	18.44	0	0.00	18.40	0.3	9,671	0.00%
2021/07/21	2	18.33	0	0.00	18.32	2	9,690	0.02%
2021/07/20	3.6	18.38	0	0.00	18.37	3.6	9,698	0.04%
2021/07/19	2	18.45	0	0.00	18.51	2	9,676	0.02%
2021/07/16	1.1	18.52	2	18.55	18.54	-0.9	9,799	-0.01%
2021/07/15	0	0.00	1.1	18.48	18.49	-1.1	9,870	-0.01%
2021/07/14	1.3	18.46	3	18.50	18.46	-1.7	9,937	-0.02%
2021/07/13	3.2	18.49	40	18.50	18.47	-36.8	10,006	-0.37%
2021/07/12	0	18.49	3	18.46	18.45	-3	10,051	-0.03%
2021/07/09	2.3	18.38	0	0.00	18.41	2.3	10,084	0.02%
2021/07/07	2.2	18.39	0	0.00	18.39	2.2	10,200	0.02%
2021/07/06	11	18.44	0	0.00	18.40	11	10,195	0.11%
2021/07/05	2	18.38	4.1	18.39	18.38	-2.1	10,185	-0.02%
2021/07/01	2	18.21	5	18.25	18.21	-3	10,164	-0.03%
2021/06/30	1	18.24	0	0.00	18.23	1	10,162	0.01%
2021/06/29	3	18.20	5	18.18	18.20	-2	10,182	-0.02%
2021/06/28	13	18.25	0	0.00	18.27	13	10,237	0.13%
2021/06/24	0	18.24	10	18.21	18.23	-10	10,303	-0.10%
2021/06/23	0.4	18.18	1	18.17	18.20	-0.6	10,349	-0.01%
2021/06/22	1	18.10	0	0.00	18.09	1	10,349	0.01%
2021/06/21	3.1	18.12	0	0.00	18.14	3.1	10,278	0.03%
2021/06/18	1.2	18.31	0	0.00	18.30	1.2	10,143	0.01%
2021/06/16	11	18.30	0	0.00	18.28	11	10,133	0.11%
2021/06/15	0	0.00	1	18.25	18.26	-1	10,180	-0.01%
2021/06/11	1.3	18.28	0	0.00	18.26	1.3	10,204	0.01%
2021/06/10	5	18.21	0	0.00	18.24	5	10,203	0.05%
2021/06/09	5	18.19	0	0.00	18.16	5	10,201	0.05%
2021/06/08	1	18.24	0	0.00	18.27	1	10,205	0.01%
2021/06/07	3.1	18.13	0	0.00	18.25	3.1	10,245	0.03%
2021/06/04	2	18.30	7	18.30	18.32	-5	10,143	-0.05%
2021/06/03	2	18.43	0	0.00	18.42	2	10,106	0.02%
2021/06/02	13.7	18.49	0	0.00	18.41	13.7	10,124	0.14%
2021/06/01	0.3	18.44	0	0.00	18.47	0.3	10,105	0.00%
2021/05/31	1	18.22	82	18.28	18.33	-81	10,153	-0.80%
2021/05/28	1	18.19	1	18.20	18.19	0	10,033	0.00%
2021/05/27	2	17.95	0	0.00	18.01	2	10,014	0.02%
2021/05/25	0	0.00	1	18.05	18.12	-1	10,203	-0.01%
2021/05/24	1	17.90	8	17.83	17.90	-7	10,340	-0.07%
2021/05/21	0	0.00	5	17.90	17.96	-5	10,411	-0.05%
2021/05/20	2	17.74	0	0.00	17.78	2	10,407	0.02%
2021/05/19	10	17.82	0	0.00	17.88	10	10,426	0.10%
2021/05/18	4	17.79	1	17.76	17.90	3	10,392	0.03%
2021/05/17	117.1	17.50	20	17.58	17.48	97.1	10,289	0.94%	大買/
2021/05/14	98.1	18.08	2	18.00	18.05	96.1	9,668	0.99%
2021/05/13	45	17.62	2	17.61	17.83	43	9,248	0.46%
2021/05/12	134	18.25	3	17.80	17.92	131	8,896	1.47%	大買/鉅額交易
2021/05/11	58.2	18.98	4	19.08	19.00	54.2	7,860	0.69%
2021/05/10	5	19.19	3	19.25	19.26	2	7,440	0.03%
2021/05/07	6	19.06	2	19.11	19.15	4	7,402	0.05%
2021/05/06	10	18.94	0	0.00	18.87	10	7,405	0.14%
2021/05/05	67	18.85	8	18.82	18.82	59	7,418	0.80%
2021/05/04	17.1	18.70	2	18.73	18.76	15.1	7,313	0.21%
2021/05/03	53.1	19.15	4	19.06	19.02	49.1	7,082	0.69%
2021/04/29	2	19.16	0	0.00	19.15	2	7,057	0.03%
2021/04/28	2	19.17	0	0.00	19.19	2	7,128	0.03%
2021/04/27	3	19.18	0	0.00	19.22	3	7,267	0.04%
2021/04/26	6	19.17	3	19.20	19.19	3	7,284	0.04%
2021/04/23	1	18.89	0	0.00	18.94	1	7,353	0.01%
2021/04/22	4	18.94	2	18.90	18.90	2	7,409	0.03%
2021/04/21	8.3	19.02	2	18.98	19.02	6.3	7,335	0.09%
2021/04/20	2	18.98	2	19.00	19.01	0	7,385	0.00%
2021/04/19	1	18.91	1	18.90	18.96	0	7,399	0.00%
2021/04/16	0	0.00	5	18.68	18.73	-5	7,419	-0.07%
2021/04/15	0	0.00	1	18.50	18.50	-1	7,542	-0.01%
2021/04/14	6	18.46	5	18.27	18.43	1	7,621	0.01%
2021/04/12	0	18.57	7	18.57	18.56	-7	7,777	-0.09%
2021/04/09	1	18.45	0	0.00	18.51	1	7,882	0.01%
2021/04/07	1	18.53	0	0.00	18.53	1	8,012	0.01%
2021/04/06	0	0.00	6	18.51	18.51	-6	8,029	-0.07%
2021/04/01	2	18.40	0	0.00	18.42	2	8,226	0.02%
2021/03/31	1	18.42	0.2	18.50	18.39	0.8	8,240	0.01%
2021/03/30	1	18.35	0	0.00	18.45	1	8,180	0.01%
2021/03/29	3	18.15	0	0.00	18.21	3	8,152	0.04%
2021/03/26	0	0.00	1	17.96	17.99	-1	8,165	-0.01%
2021/03/25	1	17.78	1	17.84	17.85	0	8,167	0.00%
2021/03/24	1	17.77	0	0.00	17.78	1	8,192	0.01%
2021/03/23	1	17.79	1	17.79	17.80	0	8,254	0.00%
2021/03/19	1	17.63	0	0.00	17.67	1	8,477	0.01%
2021/03/18	0	0.00	9.2	17.76	17.72	-9.2	8,554	-0.11%
2021/03/17	3	17.61	0	0.00	17.60	3	8,639	0.03%
2021/03/16	4	17.65	13	17.67	17.65	-9	8,816	-0.10%
2021/03/15	1	17.59	4	17.58	17.60	-3	8,946	-0.03%
2021/03/12	0	0.00	8	17.45	17.50	-8	9,164	-0.09%
2021/03/11	1	17.37	1	17.41	17.39	0	9,357	0.00%
2021/03/10	2	17.16	20	17.17	17.16	-18	9,479	-0.19%
2021/03/09	2.4	17.05	2	17.10	17.14	0.4	9,669	0.00%
2021/03/08	1	17.00	0	0.00	17.02	1	9,874	0.01%
2021/03/05	2	16.96	0	0.00	17.00	2	9,988	0.02%
2021/03/04	3	17.06	0	0.00	17.10	3	10,116	0.03%
2021/03/02	2	17.17	0	0.00	17.08	2	10,312	0.02%
2021/02/26	6	17.14	0	0.00	17.14	6	10,425	0.06%
2021/02/25	0	0.00	5.2	17.45	17.43	-5.2	10,437	-0.05%
2021/02/24	6	17.48	0	0.00	17.37	6	10,783	0.06%
2021/02/23	2	17.38	6	17.34	17.43	-4	10,810	-0.04%
2021/02/19	0	0.00	40	17.01	17.05	-40	11,319	-0.35%
2021/02/18	40	16.95	0	0.00	16.99	40	11,745	0.34%
2021/02/17	8	16.94	10	16.98	16.93	-2	12,570	-0.02%
2021/02/05	27	16.71	0	0.00	16.74	27	12,619	0.21%
2021/02/04	1	16.61	15	16.63	16.62	-14	12,637	-0.11%
2021/02/02	1	16.66	1	16.66	16.61	0	13,274	0.00%
2021/02/01	1	16.45	2	16.42	16.45	-1	13,523	-0.01%
2021/01/29	5	16.51	10	16.52	16.36	-5	13,560	-0.04%
2021/01/28	1	16.64	0	0.00	16.62	1	13,542	0.01%
2021/01/27	1	16.79	18	16.79	16.81	-17	13,518	-0.13%
2021/01/26	6	16.84	0	0.00	16.68	6	13,414	0.04%
2021/01/25	0.1	16.77	1	16.78	16.84	-0.9	13,354	-0.01%
2021/01/22	5	16.54	1	16.66	16.65	4	13,356	0.03%
2021/01/21	0	0.00	1	16.59	16.50	-1	13,397	-0.01%
2021/01/20	52.7	16.61	74	16.48	16.40	-21.4	13,324	-0.16%
2021/01/19	0	16.79	2	16.77	16.76	-2	13,154	-0.01%
2021/01/18	2.1	16.61	15	16.64	16.70	-12.9	13,118	-0.10%
2021/01/15	8.3	16.92	4	16.97	16.87	4.3	12,992	0.03%
2021/01/14	5	16.98	13.1	17.00	17.00	-8.1	12,880	-0.06%
2021/01/13	1	16.85	21	16.73	16.87	-20	12,856	-0.16%
2021/01/11	3	16.62	0	0.00	16.67	3	12,635	0.02%
2021/01/08	0.1	16.42	4	16.39	16.50	-3.9	12,584	-0.03%
2021/01/07	5	16.23	29	16.24	16.24	-24	12,413	-0.19%
2021/01/06	6.2	16.25	0	0.00	16.10	6.2	12,292	0.05%
2020/12/31	3	16.17	0	0.00	16.14	3	11,888	0.03%
2020/12/28	0	0.00	10	15.99	16.03	-10	11,709	-0.09%
2020/12/23	0	0.00	1	15.75	15.74	-1	11,520	-0.01%
2020/12/22	3	15.78	0	0.00	15.70	3	11,805	0.03%
2020/12/21	3	15.70	0	0.00	15.84	3	12,437	0.02%
2020/12/18	2	15.88	0	0.00	15.86	2	12,696	0.02%
2020/12/17	1	15.88	0	0.00	15.91	1	13,006	0.01%
2020/12/16	0.1	15.88	6	15.88	15.92	-5.9	13,185	-0.05%
2020/12/15	17.2	15.84	11	15.77	15.69	6.2	13,090	0.05%
2020/12/14	2	15.98	0	0.00	15.95	2	13,195	0.02%
2020/12/11	12	15.93	2	15.96	15.98	10	13,198	0.08%
2020/12/10	0	0.00	3	15.98	15.98	-3	13,124	-0.02%
2020/12/09	26	16.00	7	16.04	16.14	19	12,978	0.15%
2020/12/08	12	15.92	17	15.94	16.00	-5	12,976	-0.04%
2020/12/07	0	0.00	5	15.89	15.91	-5	12,785	-0.04%
2020/12/04	2	15.73	0	0.00	15.76	2	13,088	0.02%
2020/12/03	0.2	15.64	1	15.68	15.60	-0.8	12,956	-0.01%
2020/12/02	0	0.00	15	15.52	15.54	-15	13,005	-0.12%
2020/12/01	0	0.00	5	15.44	15.47	-5	13,415	-0.04%
2020/11/30	0.6	15.39	1	15.50	15.35	-0.5	13,406	0.00%
2020/11/27	5	15.43	1	15.42	15.43	4	13,593	0.03%
2020/11/26	1	15.34	1	15.41	15.41	0	13,800	0.00%
2020/11/25	1	15.36	2	15.33	15.34	-1	14,107	-0.01%
2020/11/24	0	0.00	5	15.37	15.36	-5	14,106	-0.04%
2020/11/23	1	15.38	91	15.42	15.40	-90	14,059	-0.64%
2020/11/20	1	15.19	83	15.20	15.23	-82	13,686	-0.60%
2020/11/19	1	15.20	0	0.00	15.21	1	13,586	0.01%
2020/11/18	0	0.00	2	15.21	15.22	-2	13,496	-0.01%
2020/11/17	0	0.00	18	15.12	15.13	-18	13,720	-0.13%
2020/11/16	0.2	15.06	30	15.10	15.10	-29.8	15,263	-0.20%
2020/11/12	0	0.00	1	14.94	14.94	-1	14,707	-0.01%
2020/11/11	0	0.00	16	14.96	14.99	-16	14,844	-0.11%
2020/11/10	5	14.78	1	14.78	14.79	4	14,465	0.03%
2020/11/09	0	0.00	12	14.73	14.76	-12	14,330	-0.08%
2020/11/05	2	14.60	0	0.00	14.61	2	14,447	0.01%
2020/11/03	0.5	14.49	0	0.00	14.51	0.5	14,654	0.00%
2020/11/02	5	14.42	0	0.00	14.42	5	14,913	0.03%
2020/10/30	1	14.43	0	0.00	14.42	1	15,703	0.01%
2020/10/29	3	14.49	0	0.00	14.49	3	16,049	0.02%
2020/10/28	0	0.00	3	14.56	14.55	-3	16,323	-0.02%
2020/10/26	1	14.60	5	14.62	14.60	-4	16,838	-0.02%
2020/10/23	1	14.51	0	0.00	14.54	1	17,202	0.01%
2020/10/22	2	14.48	0	0.00	14.50	2	18,113	0.01%
2020/10/21	104	14.50	0	0.00	14.50	104	19,120	0.54%	大買/鉅額交易
2020/10/20	7	14.51	2	14.54	14.51	5	20,358	0.02%
2020/10/19	1	14.56	2	14.53	14.55	-1	21,813	0.00%
2020/10/16	4.1	14.51	0	0.00	14.50	4.1	23,331	0.02%
2020/10/14	7	14.67	6	14.65	14.64	1	26,274	0.00%
2020/10/12	0	0.00	1	14.68	14.65	-1	27,041	0.00%
2020/10/08	0	0.00	0.2	14.70	14.66	-0.2	27,412	0.00%
2020/10/07	3	14.59	3	14.60	14.60	0	27,793	0.00%
2020/10/06	3	14.60	2	14.60	14.60	1	28,223	0.00%
2020/09/30	0	0.00	10	14.58	14.58	-10	29,093	-0.03%
2020/09/28	2	14.47	1	14.50	14.50	1	30,026	0.00%
2020/09/25	40	14.31	5	14.32	14.24	35	30,450	0.11%
2020/09/24	19	14.39	134	14.44	14.33	-115	30,593	-0.38%	大賣/鉅額交易
2020/09/23	7	14.66	0	0.00	14.60	7	30,294	0.02%
2020/09/22	8	14.67	0	0.00	14.65	8	30,496	0.03%
2020/09/21	7	14.75	186	14.74	14.73	-179	30,631	-0.58%	大賣/鉅額交易
2020/09/18	1	14.82	0	0.00	14.83	1	30,915	0.00%
2020/09/17	13.3	14.83	0	0.00	14.79	13.3	31,532	0.04%
2020/09/16	4	14.90	2	14.89	14.89	2	31,860	0.01%
2020/09/15	0	0.00	10	14.87	14.89	-10	32,392	-0.03%
2020/09/14	2	14.81	3	14.80	14.86	-1	32,971	0.00%
2020/09/11	3	14.74	0	0.00	14.76	3	33,616	0.01%
2020/09/10	5	14.78	2	14.78	14.78	3	34,139	0.01%
2020/09/09	14.1	14.67	0	0.00	14.75	14.1	34,857	0.04%
2020/09/08	5	14.80	3	14.81	14.81	2	34,820	0.01%
2020/09/07	1	14.78	15	14.88	14.79	-14	35,624	-0.04%
2020/09/04	28	14.76	0	0.00	14.77	28	36,158	0.08%
2020/09/03	1	14.87	0	0.00	14.88	1	35,988	0.00%
2020/09/02	9	14.80	5	14.82	14.83	4	36,739	0.01%
2020/09/01	26	14.83	49	14.85	14.85	-23	37,090	-0.06%
2020/08/31	76	14.89	3	15.02	14.87	73	37,432	0.20%
2020/08/28	3	14.94	0	0.00	14.97	3	37,670	0.01%
2020/08/27	23	14.99	1	14.99	14.99	22	38,533	0.06%
2020/08/26	1	15.00	18	15.02	15.02	-17	39,447	-0.04%
2020/08/25	10	15.02	6	15.02	15.00	4	40,683	0.01%
2020/08/24	56.1	14.92	4	14.90	14.94	52.1	41,816	0.12%
2020/08/21	19	14.90	10	14.99	14.90	9	42,965	0.02%
2020/08/20	41	14.87	0	0.00	14.87	41	42,916	0.10%
2020/08/19	7	15.23	25	15.32	15.19	-18	39,204	-0.05%
2020/08/18	1	15.27	10	15.24	15.27	-9	40,082	-0.02%
2020/08/14	3	15.10	1	15.13	15.14	2	42,281	0.00%
2020/08/12	23	15.00	0	0.00	15.01	23	46,175	0.05%
2020/08/11	16	15.10	0	0.00	15.08	16	47,650	0.03%
2020/08/10	13	15.14	25	15.16	15.14	-12	49,640	-0.02%
2020/08/07	5	15.09	0	0.00	15.10	5	52,290	0.01%
2020/08/06	9	15.19	11	15.22	15.15	-2	54,963	0.00%
2020/08/05	30	15.10	3	15.09	15.16	27	57,503	0.05%
2020/08/04	19	14.97	0	0.00	15.02	19	58,077	0.03%
2020/08/03	12	15.00	0	0.00	14.98	12	60,532	0.02%
2020/07/31	34	15.05	0	0.00	15.05	34	63,925	0.05%
2020/07/30	10	14.94	30	14.90	15.00	-20	69,016	-0.03%
2020/07/29	5	14.88	0	0.00	14.88	5	75,127	0.01%
2020/07/28	63	14.97	65	14.87	14.85	-2	82,236	0.00%
2020/07/27	51	15.04	15	15.03	14.98	36	86,280	0.04%
2020/07/24	153	15.07	2	15.18	15.05	151	90,783	0.17%	大買/鉅額交易
2020/07/23	74	15.12	0	0.00	15.14	74	93,211	0.08%
2020/07/22	26	15.32	0	0.00	15.31	26	94,038	0.03%
2020/07/21	87	15.49	46	15.74	15.74	41	93,796	0.04%
2020/07/20	324	15.33	0	0.00	15.32	324	85,250	0.38%	大買/鉅額交易