國泰永續高股息 (00878)-元大-佳里券商分點個股進出

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

國泰永續高股息

(00878)

可現股當沖

股價
23.53
漲跌
▼0.07
漲幅
-0.30%
成交量
40,479張
產業
上市
1767人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國泰永續高股息 (00878)籌碼相關－元大-佳里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-佳里券商分點個股進出
元大-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/27	22.5	23.44	2	23.47	23.53	20.5	57,977	0.04%
2024/06/26	9.7	23.62	3	23.68	23.60	6.7	58,447	0.01%
2024/06/25	13.4	23.51	11.5	23.53	23.63	1.9	58,431	0.00%
2024/06/24	6.6	23.66	9.2	23.66	23.69	-2.6	58,315	0.00%
2024/06/21	11.7	23.86	17.6	23.85	23.85	-5.8	58,453	-0.01%
2024/06/20	10.1	23.95	1	23.96	23.98	9.1	57,985	0.02%
2024/06/19	2.2	23.72	68.6	23.77	23.83	-66.4	58,385	-0.11%
2024/06/18	5	23.45	36	23.47	23.51	-31	57,989	-0.05%
2024/06/17	19.3	23.36	3.1	23.37	23.37	16.2	58,155	0.03%
2024/06/14	11	23.30	18	23.32	23.33	-7	58,301	-0.01%
2024/06/13	7.3	23.30	11	23.34	23.31	-3.7	58,486	-0.01%
2024/06/12	29.1	23.00	6.8	23.01	23.03	22.3	58,307	0.04%
2024/06/11	50.8	22.98	63.2	23.00	22.97	-12.4	58,874	-0.02%
2024/06/07	6.7	22.99	6.5	22.97	23.01	0.2	59,333	0.00%
2024/06/06	14.2	22.99	1.4	23.04	23.00	12.8	60,140	0.02%
2024/06/05	44.3	22.94	30.1	23.01	22.90	14.2	60,906	0.02%
2024/06/04	106.1	23.05	34.1	23.02	23.05	72	62,196	0.12%	大買/
2024/06/03	21	23.17	11	23.22	23.25	10	63,088	0.02%
2024/05/31	23.5	23.13	13.9	23.11	23.07	9.6	63,936	0.02%
2024/05/30	36.7	23.11	21.3	23.14	23.11	15.5	64,300	0.02%
2024/05/29	14.8	23.37	40	23.43	23.33	-25.2	64,696	-0.04%
2024/05/28	43.1	23.57	20.4	23.56	23.56	22.7	64,764	0.03%
2024/05/27	12	23.43	27	23.45	23.54	-15	65,232	-0.02%
2024/05/24	58.2	23.16	10.4	23.17	23.16	47.8	67,639	0.07%
2024/05/23	17.3	23.08	30	23.16	23.18	-12.7	70,446	-0.02%
2024/05/22	3.5	23.16	76	23.16	23.20	-72.5	71,586	-0.10%
2024/05/21	55.8	22.86	2	22.84	22.87	53.8	71,697	0.08%
2024/05/20	35.4	22.98	9.1	23.00	23.02	26.2	72,433	0.04%
2024/05/17	209.3	23.02	1.2	23.01	22.99	208	71,935	0.29%	大買/鉅額交易
2024/05/16	66.9	23.58	14	23.58	23.57	52.9	71,502	0.07%
2024/05/15	52.3	23.47	56.1	23.47	23.40	-3.8	70,877	-0.01%
2024/05/14	22.6	23.22	4	23.26	23.30	18.6	70,646	0.03%
2024/05/13	163.7	23.16	49	23.18	23.16	114.7	70,441	0.16%	大買/鉅額交易
2024/05/10	8	22.94	66	22.98	23.12	-58	70,066	-0.08%
2024/05/09	17.6	22.89	3	22.91	22.83	14.6	69,878	0.02%
2024/05/08	16.8	22.86	7	22.86	22.89	9.8	69,269	0.01%
2024/05/07	173	22.74	3.3	22.67	22.76	169.7	68,745	0.25%	大買/鉅額交易
2024/05/06	102.3	22.50	48	22.62	22.63	54.3	67,756	0.08%	大買/
2024/05/03	42.4	22.36	2.5	22.49	22.30	39.9	67,478	0.06%
2024/05/02	96.6	22.28	0	0.00	22.22	96.6	67,133	0.14%
2024/04/30	10.4	22.28	4	22.26	22.26	6.4	65,497	0.01%
2024/04/29	5	22.23	31.1	22.15	22.26	-26	65,836	-0.04%
2024/04/26	3.8	21.90	6	21.90	21.84	-2.2	66,316	0.00%
2024/04/25	31.9	21.78	1	21.81	21.77	30.9	66,590	0.05%
2024/04/24	13.3	22.01	9	22.00	22.03	4.3	66,604	0.01%
2024/04/23	7.8	21.64	22	21.69	21.62	-14.2	67,451	-0.02%
2024/04/22	48.3	21.63	3.1	21.64	21.55	45.2	67,775	0.07%
2024/04/19	167.4	21.76	30	21.73	21.74	137.4	67,311	0.20%	大買/鉅額交易
2024/04/18	14.2	22.14	2	22.22	22.17	12.2	65,228	0.02%
2024/04/17	22.2	22.06	3.7	22.15	22.15	18.5	65,223	0.03%
2024/04/16	125.5	22.06	6	22.04	22.00	119.5	65,024	0.18%	大買/鉅額交易
2024/04/15	53.6	22.55	9	22.55	22.51	44.6	62,918	0.07%
2024/04/12	22.2	22.73	4	22.77	22.70	18.2	62,478	0.03%
2024/04/11	5.3	22.75	5	22.80	22.77	0.3	62,391	0.00%
2024/04/10	5.1	22.85	1	22.80	22.80	4.1	62,408	0.01%
2024/04/09	5.2	22.72	13	22.76	22.76	-7.8	63,250	-0.01%
2024/04/08	5.7	22.65	60.5	22.71	22.71	-54.8	64,036	-0.09%
2024/04/03	22.1	22.60	11	22.69	22.63	11.1	64,287	0.02%
2024/04/02	14.1	22.68	12.2	22.67	22.67	1.9	64,829	0.00%
2024/04/01	9.3	22.64	2	22.70	22.60	7.3	65,574	0.01%
2024/03/29	3.4	22.59	38.2	22.67	22.70	-34.8	65,883	-0.05%
2024/03/28	13.1	22.53	3.3	22.58	22.57	9.8	65,838	0.01%
2024/03/27	6.3	22.41	52.9	22.44	22.55	-46.6	65,875	-0.07%
2024/03/26	26.4	22.39	93.1	22.42	22.41	-66.7	66,226	-0.10%
2024/03/25	9.1	22.49	11.1	22.50	22.48	-1.9	66,623	0.00%
2024/03/22	12.2	22.56	14	22.56	22.54	-1.9	66,899	0.00%
2024/03/21	9.1	22.46	36.3	22.44	22.52	-27.2	66,717	-0.04%
2024/03/20	25.3	22.42	78.1	22.52	22.29	-52.8	66,698	-0.08%
2024/03/19	64.4	22.39	73	22.34	22.39	-8.6	67,367	-0.01%
2024/03/18	59.8	22.32	57	22.35	22.37	2.8	67,878	0.00%
2024/03/15	64.1	22.18	71.9	22.35	22.38	-7.8	67,896	-0.01%
2024/03/14	107.9	22.45	154	22.35	22.30	-46.1	67,635	-0.07%	大買/大賣/
2024/03/13	113.3	22.57	38	22.54	22.52	75.3	67,253	0.11%	大買/
2024/03/12	80	22.38	155.3	22.47	22.55	-75.3	66,571	-0.11%	大賣/
2024/03/11	94.1	22.39	44	22.48	22.34	50.1	65,904	0.08%
2024/03/08	123.6	22.37	249.2	22.43	22.31	-125.6	65,340	-0.19%	大買/大賣/鉅額交易
2024/03/07	127.6	22.32	137	22.34	22.33	-9.4	63,369	-0.01%	大買/大賣/
2024/03/06	93.1	22.15	139	22.28	22.29	-45.9	62,239	-0.07%	大賣/
2024/03/05	124.6	22.05	73	22.16	22.17	51.6	61,410	0.08%	大買/
2024/03/04	18	22.13	138.2	22.19	22.07	-120.2	60,892	-0.20%	大賣/鉅額交易
2024/03/01	33.5	22.04	3.3	22.05	22.03	30.2	60,029	0.05%
2024/02/29	138.3	21.86	104.1	21.92	21.99	34.1	60,092	0.06%	大買/大賣/
2024/02/27	271	22.03	122	21.92	21.85	149	59,318	0.25%	大買/大賣/鉅額交易
2024/02/26	92.9	22.40	23.1	22.40	22.41	69.8	56,429	0.12%
2024/02/23	92.2	22.52	115.5	22.53	22.46	-23.3	54,038	-0.04%	大賣/
2024/02/22	91.1	22.45	93	22.45	22.41	-1.9	53,848	0.00%
2024/02/21	160.9	22.30	71	22.31	22.29	89.9	53,557	0.17%	大買/
2024/02/20	139.8	22.36	97	22.36	22.40	42.8	52,401	0.08%	大買/
2024/02/19	136	22.29	112.1	22.30	22.30	23.9	52,990	0.05%	大買/大賣/
2024/02/16	101.3	22.29	139	22.26	22.31	-37.7	53,492	-0.07%	大買/大賣/
2024/02/15	122.5	22.13	169.8	22.19	22.20	-47.3	53,201	-0.09%	大買/大賣/
2024/02/05	118.5	21.75	96.8	21.84	21.89	21.7	52,738	0.04%	大買/
2024/02/02	125	21.84	137.8	21.80	21.85	-12.8	52,643	-0.02%	大買/大賣/
2024/02/01	94.3	21.69	93	21.67	21.71	1.3	52,571	0.00%
2024/01/31	92.3	21.62	90.1	21.63	21.63	2.2	52,529	0.00%
2024/01/30	110	21.73	83.8	21.69	21.70	26.2	52,787	0.05%	大買/
2024/01/29	94.1	21.67	142.1	21.54	21.67	-48	53,164	-0.09%	大賣/
2024/01/26	109.8	21.57	50	21.52	21.52	59.8	53,443	0.11%	大買/
2024/01/25	103.5	21.68	135	21.74	21.69	-31.5	53,425	-0.06%	大買/大賣/
2024/01/24	60	21.63	74.2	21.68	21.64	-14.2	53,842	-0.03%
2024/01/23	101.2	21.61	101	21.63	21.63	0.2	54,586	0.00%	大買/大賣/
2024/01/22	82.4	21.58	276.2	21.59	21.64	-193.8	54,701	-0.35%	大賣/鉅額交易
2024/01/19	121	21.13	126	21.08	21.26	-5	54,054	-0.01%	大買/大賣/
2024/01/18	105.2	20.86	84.5	20.86	20.83	20.7	54,598	0.04%	大買/
2024/01/17	113.8	20.97	43	20.92	20.85	70.8	54,380	0.13%	大買/
2024/01/16	22.5	21.08	11.1	21.07	21.07	11.4	53,858	0.02%
2024/01/15	23.6	21.24	0	0.00	21.19	23.6	54,182	0.04%
2024/01/12	39	21.14	23.6	21.19	21.19	15.4	55,311	0.03%
2024/01/11	17.6	21.14	59	21.22	21.21	-41.4	56,247	-0.07%
2024/01/10	24.2	21.12	6.6	21.11	21.10	17.6	58,200	0.03%
2024/01/09	15.9	21.29	30	21.36	21.25	-14.1	58,538	-0.02%
2024/01/08	8.8	21.25	94	21.32	21.27	-85.2	58,774	-0.14%
2024/01/05	17.4	21.22	15	21.25	21.20	2.4	59,075	0.00%
2024/01/04	33.8	21.21	0	0.00	21.21	33.8	59,067	0.06%
2024/01/03	44.3	21.24	3	21.33	21.25	41.3	59,627	0.07%
2024/01/02	88	21.59	44.1	21.64	21.56	43.9	58,687	0.07%
2023/12/29	8.7	21.77	29.1	21.82	21.80	-20.4	58,053	-0.04%
2023/12/28	11.6	21.75	29.5	21.81	21.77	-17.9	57,848	-0.03%
2023/12/27	12	21.75	46.1	21.69	21.76	-34.1	57,537	-0.06%
2023/12/26	1.5	21.47	62.4	21.46	21.50	-60.9	57,227	-0.11%
2023/12/25	44	21.34	185.9	21.31	21.38	-141.9	56,871	-0.25%	大賣/鉅額交易
2023/12/22	1	21.11	42.3	21.14	21.15	-41.3	56,214	-0.07%
2023/12/21	4.5	21.10	4	21.12	21.11	0.5	56,298	0.00%
2023/12/20	42.4	21.16	171	21.15	21.20	-128.6	55,903	-0.23%	大賣/鉅額交易
2023/12/19	27.6	20.91	2.1	20.90	20.94	25.5	55,338	0.05%
2023/12/18	19.2	20.99	53.3	21.01	21.04	-34.1	56,081	-0.06%
2023/12/15	25.4	21.02	15	21.06	20.99	10.4	56,104	0.02%
2023/12/14	23.3	21.07	63	21.08	21.10	-39.7	55,913	-0.07%
2023/12/13	25.2	20.81	81.8	20.77	20.83	-56.6	55,684	-0.10%
2023/12/12	5.7	20.65	1.2	20.68	20.63	4.5	55,191	0.01%
2023/12/11	7.5	20.59	20.6	20.61	20.61	-13.1	55,341	-0.02%
2023/12/08	16	20.61	39	20.64	20.60	-23	55,535	-0.04%
2023/12/07	17.1	20.52	45.3	20.50	20.51	-28.3	56,133	-0.05%
2023/12/06	4.5	20.57	11.1	20.57	20.55	-6.6	58,681	-0.01%
2023/12/05	37.5	20.42	3	20.43	20.46	34.5	58,615	0.06%
2023/12/04	19.6	20.55	12.7	20.55	20.56	6.9	58,313	0.01%
2023/12/01	24.2	20.50	10.1	20.54	20.51	14.1	58,426	0.02%
2023/11/30	4.5	20.52	10	20.56	20.59	-5.5	58,430	-0.01%
2023/11/29	5.2	20.53	48	20.56	20.54	-42.9	58,689	-0.07%
2023/11/28	1.5	20.44	6	20.46	20.43	-4.5	58,830	-0.01%
2023/11/27	20.8	20.36	0	0.00	20.32	20.8	59,165	0.04%
2023/11/24	6.7	20.44	3	20.42	20.41	3.7	58,899	0.01%
2023/11/22	105.4	20.52	35	20.55	20.55	70.4	60,072	0.12%	大買/
2023/11/21	12.5	20.64	85.1	20.61	20.67	-72.6	61,814	-0.12%
2023/11/20	25.9	20.31	30.5	20.35	20.36	-4.6	62,162	-0.01%
2023/11/17	8	20.35	7	20.33	20.37	1	62,102	0.00%
2023/11/16	53.4	20.31	4	20.31	20.26	49.4	62,350	0.08%
2023/11/15	70.3	20.72	32.9	20.73	20.69	37.4	61,436	0.06%
2023/11/14	37.7	20.52	17	20.53	20.53	20.7	61,163	0.03%
2023/11/13	46.1	20.37	1	20.42	20.36	45.1	61,316	0.07%
2023/11/10	62.4	20.33	2	20.35	20.36	60.4	62,266	0.10%
2023/11/09	19	20.40	0	0.00	20.46	19	63,360	0.03%
2023/11/08	11.7	20.44	9	20.46	20.47	2.7	65,205	0.00%
2023/11/07	24	20.19	35	20.18	20.20	-11.1	65,317	-0.02%
2023/11/06	14.4	20.22	23	20.25	20.25	-8.6	67,245	-0.01%
2023/11/03	19.2	20.03	2.2	20.07	20.00	17	67,639	0.03%
2023/11/02	4.4	19.96	5	19.99	19.96	-0.7	68,977	0.00%
2023/11/01	94.2	19.60	7	19.60	19.61	87.2	69,960	0.12%
2023/10/31	91.2	19.57	12	19.51	19.50	79.2	72,078	0.11%
2023/10/30	14.2	19.76	10	19.77	19.73	4.2	75,732	0.01%
2023/10/27	23	19.83	9	19.79	19.76	14	78,224	0.02%
2023/10/26	32.1	19.65	21	19.67	19.64	11.1	81,869	0.01%
2023/10/25	21.2	19.94	2	19.99	19.90	19.2	82,786	0.02%
2023/10/24	43.6	19.77	52	19.80	19.86	-8.4	83,831	-0.01%
2023/10/23	29.9	19.70	37.5	19.73	19.69	-7.6	85,107	-0.01%
2023/10/20	99.8	19.75	10	19.76	19.85	89.8	86,757	0.10%
2023/10/19	87.8	20.00	9.5	19.97	20.02	78.3	89,087	0.09%
2023/10/18	65.3	20.06	14	20.04	20.04	51.3	90,472	0.06%
2023/10/17	20	20.40	21	20.40	20.36	-1	89,805	0.00%
2023/10/16	29.1	20.51	2	20.52	20.50	27.1	91,865	0.03%
2023/10/13	57.8	20.64	30	20.58	20.60	27.8	93,872	0.03%
2023/10/12	1.6	20.82	2	20.85	20.89	-0.4	95,193	0.00%
2023/10/11	16.9	20.94	55.2	20.97	20.72	-38.3	97,784	-0.04%
2023/10/06	2.3	20.72	0	0.00	20.75	2.3	99,719	0.00%
2023/10/05	4.7	20.59	31	20.62	20.64	-26.3	101,408	-0.03%
2023/10/04	25	20.38	27	20.37	20.44	-2	102,441	0.00%
2023/10/03	13.7	20.69	19.1	20.72	20.63	-5.4	102,564	-0.01%
2023/10/02	15.5	20.66	3	20.70	20.76	12.5	103,219	0.01%
2023/09/28	8.1	20.38	25	20.38	20.38	-16.9	103,588	-0.02%
2023/09/27	5.8	20.26	35	20.28	20.30	-29.2	103,952	-0.03%
2023/09/26	17	20.32	0	0.00	20.26	17	104,943	0.02%
2023/09/25	2.1	20.42	8	20.45	20.44	-5.9	105,399	-0.01%
2023/09/22	21.8	20.19	23	20.18	20.33	-1.2	105,453	0.00%
2023/09/21	67.6	20.19	36	20.19	20.23	31.6	105,452	0.03%
2023/09/20	27.1	20.47	32	20.48	20.44	-4.9	104,603	0.00%
2023/09/19	37.6	20.55	13	20.59	20.48	24.6	105,122	0.02%
2023/09/18	84.1	20.60	31	20.62	20.59	53.1	105,125	0.05%
2023/09/15	12.1	20.81	2	20.84	20.85	10.1	104,926	0.01%
2023/09/14	59.5	20.70	48	20.71	20.81	11.5	105,598	0.01%
2023/09/13	78.3	20.42	70	20.44	20.45	8.3	105,914	0.01%
2023/09/12	57.3	20.43	37	20.42	20.41	20.3	106,499	0.02%
2023/09/11	126.9	20.55	53	20.49	20.45	73.9	106,762	0.07%	大買/
2023/09/08	11.6	20.94	2	20.96	20.93	9.6	104,815	0.01%
2023/09/07	27.8	20.98	11	20.97	20.94	16.8	106,022	0.02%
2023/09/06	18.9	21.04	67	21.03	21.04	-48.1	106,892	-0.05%
2023/09/05	11.6	20.91	52	20.92	20.95	-40.4	107,210	-0.04%
2023/09/04	27.2	20.87	48	20.89	20.94	-20.9	107,713	-0.02%
2023/09/01	16.9	20.95	0	0.00	20.88	16.9	107,608	0.02%
2023/08/31	27.3	20.93	30	20.87	20.97	-2.7	107,678	0.00%
2023/08/30	11	21.09	77.2	21.11	21.01	-66.2	107,760	-0.06%
2023/08/29	39.7	20.83	46	20.87	20.95	-6.3	108,902	-0.01%
2023/08/28	72.9	20.88	76.2	20.84	20.83	-3.3	108,852	0.00%
2023/08/25	216.2	21.05	83	21.02	20.98	133.2	107,836	0.12%	大買/鉅額交易
2023/08/24	68	21.40	75	21.54	21.38	-7	106,245	-0.01%
2023/08/23	52.2	21.10	57	21.21	21.28	-4.8	105,445	0.00%
2023/08/22	63	21.16	52	21.28	21.12	11	105,775	0.01%
2023/08/21	63.4	21.06	70	21.07	21.06	-6.6	105,763	-0.01%
2023/08/18	107.4	21.07	8	21.04	21.05	99.4	105,978	0.09%	大買/
2023/08/17	54.4	21.14	63.1	21.27	21.32	-8.7	104,941	-0.01%
2023/08/16	101.9	20.94	66	21.08	21.27	35.9	104,613	0.03%	大買/
2023/08/15	58.7	21.43	9.3	21.48	21.43	49.4	104,268	0.05%
2023/08/14	96.1	21.08	18.4	21.17	21.05	77.7	103,484	0.08%
2023/08/11	69	21.24	56	21.26	21.22	13	102,700	0.01%
2023/08/10	151.7	21.08	67.5	21.11	21.09	84.2	103,269	0.08%	大買/
2023/08/09	73.4	21.52	76	21.49	21.50	-2.6	102,512	0.00%
2023/08/08	150.3	21.70	59.1	21.65	21.61	91.2	102,239	0.09%	大買/
2023/08/07	62	21.57	37	21.53	21.76	25	101,008	0.02%
2023/08/04	103.8	21.11	116.4	21.03	21.15	-12.6	100,501	-0.01%	大買/大賣/
2023/08/02	253.9	21.46	336.6	21.25	21.17	-82.7	98,067	-0.08%	大買/大賣/
2023/08/01	89.5	21.74	123.1	21.82	21.87	-33.6	94,273	-0.04%	大賣/
2023/07/31	142.6	22.25	264.2	21.96	21.86	-121.6	92,245	-0.13%	大買/大賣/鉅額交易
2023/07/28	68.3	22.12	99	22.37	22.45	-30.7	89,189	-0.03%
2023/07/27	58.1	22.26	77.1	22.25	22.18	-19.1	88,457	-0.02%
2023/07/26	90.9	22.10	120	22.19	22.20	-29.1	87,575	-0.03%	大賣/
2023/07/25	231.1	22.36	102.2	22.36	22.20	128.9	86,071	0.15%	大買/大賣/鉅額交易
2023/07/24	40.1	21.91	130.4	21.96	22.13	-90.3	83,638	-0.11%	大賣/
2023/07/21	57.5	21.22	141.5	21.46	21.61	-84	80,371	-0.10%	大賣/
2023/07/20	89	20.92	37.3	21.12	21.19	51.7	79,121	0.07%
2023/07/19	145.8	21.25	139.1	21.27	20.96	6.7	77,879	0.01%	大買/大賣/
2023/07/18	40.4	21.50	359	21.32	21.43	-318.6	75,627	-0.42%	大賣/鉅額交易
2023/07/17	21.6	21.23	164.8	21.20	21.28	-143.2	73,751	-0.19%	大賣/鉅額交易
2023/07/14	47	20.87	18.2	20.88	21.01	28.8	72,122	0.04%
2023/07/13	160	20.67	50.7	20.68	20.53	109.3	69,620	0.16%	大買/鉅額交易
2023/07/12	107.9	20.09	137.1	20.05	20.19	-29.2	67,284	-0.04%	大買/大賣/
2023/07/11	33	19.67	65	19.75	19.80	-32	65,736	-0.05%
2023/07/10	26.2	19.37	30	19.41	19.31	-3.8	64,956	-0.01%
2023/07/07	35.3	19.31	73.3	19.35	19.31	-38	64,850	-0.06%
2023/07/06	26.8	19.56	21.4	19.50	19.49	5.5	64,444	0.01%
2023/07/05	44	19.71	58.3	19.68	19.69	-14.3	63,818	-0.02%
2023/07/04	54.3	19.69	55	19.72	19.76	-0.7	63,539	0.00%
2023/07/03	45.7	19.50	12	19.51	19.52	33.7	63,065	0.05%
2023/06/30	4	19.18	11	19.17	19.25	-7	63,107	-0.01%
2023/06/29	6	19.17	131	19.20	19.20	-125	63,329	-0.20%	大賣/鉅額交易
2023/06/28	9.1	19.12	114	19.11	19.10	-104.9	63,102	-0.17%	大賣/鉅額交易
2023/06/27	23.8	19.06	57.3	19.04	19.03	-33.6	63,039	-0.05%
2023/06/26	39.2	19.23	54.5	19.21	19.28	-15.3	62,544	-0.02%
2023/06/21	3.7	19.26	12	19.31	19.35	-8.3	62,882	-0.01%
2023/06/20	49.4	19.14	105.3	19.14	19.13	-56	63,242	-0.09%	大賣/
2023/06/19	36.1	19.24	45.3	19.27	19.28	-9.2	62,750	-0.01%
2023/06/16	49.1	19.35	68	19.39	19.36	-18.9	62,026	-0.03%
2023/06/15	19.3	19.37	8.2	19.32	19.41	11.1	61,894	0.02%
2023/06/14	59.1	19.17	42.1	19.20	19.20	16.9	61,308	0.03%
2023/06/13	18.4	19.13	34.6	19.11	19.15	-16.3	62,645	-0.03%
2023/06/12	45.3	19.00	78.1	19.05	18.96	-32.8	62,474	-0.05%
2023/06/09	63.3	18.97	16.2	18.94	18.97	47.1	64,951	0.07%
2023/06/08	34.9	18.73	11.1	18.72	18.70	23.8	67,082	0.04%
2023/06/07	23.1	18.76	18.6	18.74	18.78	4.4	68,722	0.01%
2023/06/06	8	18.64	58.9	18.62	18.65	-50.9	69,233	-0.07%
2023/06/05	5.5	18.65	33.4	18.62	18.62	-27.9	69,232	-0.04%
2023/06/02	85.2	18.54	20.2	18.60	18.58	64.9	69,146	0.09%
2023/06/01	37.9	18.24	44.5	18.25	18.25	-6.6	68,697	-0.01%
2023/05/31	9.2	18.30	1.1	18.32	18.31	8	68,593	0.01%
2023/05/30	28.7	18.38	26	18.36	18.34	2.7	70,039	0.00%
2023/05/29	46.3	18.37	11.1	18.38	18.36	35.1	70,842	0.05%
2023/05/26	4.8	18.13	28.6	18.14	18.17	-23.8	70,627	-0.03%
2023/05/25	9.3	17.98	25	18.04	18.05	-15.7	70,488	-0.02%
2023/05/24	23.1	17.93	66	17.92	17.98	-42.9	71,588	-0.06%
2023/05/23	47.7	17.99	18	18.00	18.01	29.7	71,211	0.04%
2023/05/22	16.3	18.03	5.5	18.03	18.02	10.8	71,164	0.02%
2023/05/19	40.2	17.98	54.1	17.99	18.02	-13.9	71,720	-0.02%
2023/05/18	9	17.91	285	17.91	17.94	-276	72,208	-0.38%	大賣/鉅額交易
2023/05/17	146.3	17.78	45	17.83	17.84	101.3	74,175	0.14%	大買/鉅額交易
2023/05/16	58	17.92	37.4	17.94	17.97	20.6	73,904	0.03%
2023/05/15	161.2	17.80	0.4	17.79	17.83	160.9	74,245	0.22%	大買/鉅額交易
2023/05/12	20.8	17.77	4	17.80	17.79	16.8	74,337	0.02%
2023/05/11	130.1	17.75	2.8	17.76	17.75	127.3	74,476	0.17%	大買/鉅額交易
2023/05/10	109.5	17.74	17	17.73	17.75	92.5	74,467	0.12%	大買/
2023/05/09	23.4	17.76	27	17.75	17.78	-3.6	74,368	0.00%
2023/05/08	81.1	17.77	22	17.75	17.75	59.1	75,677	0.08%
2023/05/05	59.9	17.70	5.6	17.72	17.68	54.3	75,867	0.07%
2023/05/04	35.8	17.68	18	17.71	17.73	17.8	76,162	0.02%
2023/05/03	94.2	17.70	15.2	17.70	17.69	79	75,792	0.10%
2023/05/02	85.7	17.67	18	17.67	17.68	67.7	75,371	0.09%
2023/04/28	5.7	17.55	43	17.55	17.56	-37.3	76,064	-0.05%
2023/04/27	14	17.46	5	17.47	17.45	9	76,001	0.01%
2023/04/26	26.7	17.31	18	17.31	17.38	8.7	76,256	0.01%
2023/04/25	101.9	17.38	1.1	17.34	17.33	100.8	75,959	0.13%	大買/
2023/04/24	13.1	17.49	8.7	17.48	17.51	4.4	74,972	0.01%
2023/04/21	25.4	17.49	12.4	17.52	17.47	13	74,862	0.02%
2023/04/20	47.7	17.53	12	17.53	17.52	35.7	74,775	0.05%
2023/04/19	18.5	17.65	46.6	17.66	17.61	-28.1	75,044	-0.04%
2023/04/18	17.1	17.60	23.8	17.62	17.62	-6.7	74,883	-0.01%
2023/04/17	17	17.60	57	17.61	17.63	-40	74,644	-0.05%
2023/04/14	202.2	17.57	62	17.58	17.61	140.2	74,326	0.19%	大買/鉅額交易
2023/04/13	24.7	17.58	3	17.60	17.57	21.7	74,382	0.03%
2023/04/12	33.2	17.58	12.3	17.58	17.59	20.9	73,986	0.03%
2023/04/11	7.3	17.48	8	17.47	17.50	-0.7	74,245	0.00%
2023/04/10	32.8	17.38	1	17.37	17.40	31.8	74,117	0.04%
2023/04/07	36.3	17.36	2	17.40	17.36	34.3	73,756	0.05%
2023/04/06	18.9	17.32	181	17.33	17.35	-162.1	73,523	-0.22%	大賣/鉅額交易
2023/03/31	1.1	17.35	26	17.37	17.34	-24.9	73,095	-0.03%
2023/03/30	2	17.23	19	17.24	17.25	-17	72,293	-0.02%
2023/03/29	5.2	17.18	12	17.20	17.20	-6.8	72,695	-0.01%
2023/03/28	15.5	17.18	52.9	17.18	17.16	-37.4	74,173	-0.05%
2023/03/27	11.1	17.21	9.1	17.22	17.22	2	74,295	0.00%
2023/03/24	13	17.19	73	17.23	17.22	-60.1	74,949	-0.08%
2023/03/23	22	17.16	100	17.17	17.17	-78	74,122	-0.11%
2023/03/22	55.1	17.06	34	17.06	17.10	21.1	73,012	0.03%
2023/03/21	17.5	16.95	6	16.96	16.93	11.5	72,917	0.02%
2023/03/20	39.2	16.87	8	16.90	16.86	31.2	73,064	0.04%
2023/03/17	43.3	16.90	24	16.86	16.92	19.3	72,132	0.03%
2023/03/16	91.3	16.78	14	16.78	16.76	77.3	72,059	0.11%
2023/03/15	39.6	16.90	5	16.89	16.85	34.6	70,169	0.05%
2023/03/14	256.1	16.87	63	16.91	16.85	193.1	69,822	0.28%	大買/鉅額交易
2023/03/13	219.4	16.94	66	16.96	16.98	153.4	66,500	0.23%	大買/鉅額交易
2023/03/10	180.6	17.06	99	17.08	17.05	81.6	63,708	0.13%	大買/
2023/03/09	41.4	17.25	7	17.25	17.21	34.4	61,741	0.06%
2023/03/08	21.1	17.27	8.8	17.27	17.31	12.3	61,115	0.02%
2023/03/07	127.4	17.32	4	17.28	17.31	123.4	60,686	0.20%	大買/鉅額交易
2023/03/06	20.7	17.22	30	17.24	17.23	-9.4	60,642	-0.02%
2023/03/03	8.8	17.13	20.6	17.13	17.13	-11.8	59,852	-0.02%
2023/03/02	155.9	17.00	1.7	17.06	17.08	154.1	59,783	0.26%	大買/鉅額交易
2023/03/01	81.2	17.04	0	0.00	17.03	81.2	58,102	0.14%
2023/02/24	36.4	17.14	11	17.13	17.10	25.4	56,934	0.04%
2023/02/23	23.1	17.17	45	17.17	17.17	-21.9	56,679	-0.04%
2023/02/22	110.3	17.00	19	17.00	17.06	91.3	56,603	0.16%	大買/
2023/02/21	8.5	17.12	6	17.13	17.12	2.5	55,340	0.00%
2023/02/20	34.3	17.12	25	17.13	17.13	9.3	56,100	0.02%
2023/02/17	76.2	17.01	8	17.02	17.04	68.2	56,554	0.12%
2023/02/16	149.8	17.04	66	17.03	17.03	83.8	56,218	0.15%	大買/
2023/02/15	142.9	17.19	4.1	17.23	17.16	138.8	54,812	0.25%	大買/鉅額交易
2023/02/14	60.9	17.22	70	17.22	17.24	-9.1	52,192	-0.02%
2023/02/13	44.4	17.03	25	17.12	17.12	19.4	51,160	0.04%
2023/02/10	87.2	17.08	12	17.07	17.06	75.2	49,913	0.15%
2023/02/09	45.8	17.12	30	17.12	17.11	15.8	48,562	0.03%
2023/02/08	34.4	17.14	47	17.14	17.15	-12.6	47,997	-0.03%
2023/02/07	47.5	17.07	15	17.07	17.06	32.5	47,844	0.07%
2023/02/06	73.9	17.07	4	17.09	17.05	69.9	47,623	0.15%
2023/02/03	146.6	17.09	13	17.08	17.10	133.6	45,948	0.29%	大買/鉅額交易
2023/02/02	67.2	17.08	33	17.12	17.12	34.2	45,064	0.08%
2023/02/01	114	16.93	25.4	16.95	17.00	88.6	44,010	0.20%	大買/
2023/01/31	31.8	16.96	27	17.00	16.88	4.8	43,618	0.01%
2023/01/30	12.7	16.98	77.2	17.00	17.01	-64.4	42,922	-0.15%
2023/01/17	40	16.71	18	16.72	16.72	22	42,236	0.05%
2023/01/16	11.4	16.70	176	16.71	16.70	-164.6	42,318	-0.39%	大賣/鉅額交易
2023/01/13	95.1	16.67	0	0.00	16.62	95.1	42,107	0.23%
2023/01/12	15.7	16.61	33	16.64	16.59	-17.3	42,608	-0.04%
2023/01/11	15.6	16.65	90	16.64	16.67	-74.4	42,633	-0.17%
2023/01/10	5.5	16.64	63.5	16.64	16.68	-58	43,010	-0.13%
2023/01/09	5	16.60	79	16.61	16.66	-74	43,781	-0.17%
2023/01/06	1	16.36	42	16.43	16.41	-41	43,357	-0.09%
2023/01/05	4.5	16.32	10	16.30	16.32	-5.5	44,516	-0.01%
2023/01/04	15.7	16.20	6	16.22	16.23	9.7	44,938	0.02%
2023/01/03	40.9	16.12	7	16.09	16.18	33.9	46,894	0.07%
2022/12/30	10.2	16.18	1	16.19	16.17	9.2	46,715	0.02%
2022/12/29	83	16.05	9	16.06	16.09	74	47,060	0.16%
2022/12/28	48	16.17	1	16.17	16.17	47	46,847	0.10%
2022/12/27	2.1	16.27	15	16.32	16.27	-13	46,762	-0.03%
2022/12/26	10.2	16.24	0	0.00	16.23	10.2	47,997	0.02%
2022/12/23	17.1	16.15	2	16.19	16.19	15.1	49,007	0.03%
2022/12/22	13.3	16.21	9	16.22	16.27	4.3	49,761	0.01%
2022/12/21	70.3	16.07	1	16.05	16.07	69.3	51,120	0.14%
2022/12/20	179.3	16.14	1.1	16.12	16.10	178.2	50,956	0.35%	大買/鉅額交易
2022/12/19	35.4	16.23	1	16.25	16.25	34.4	51,408	0.07%
2022/12/16	112.9	16.24	3	16.30	16.31	109.9	51,751	0.21%	大買/鉅額交易
2022/12/15	14.6	16.41	24	16.43	16.44	-9.4	51,941	-0.02%
2022/12/14	12.3	16.41	3	16.44	16.46	9.3	52,811	0.02%
2022/12/13	32.7	16.32	17	16.43	16.29	15.7	52,761	0.03%
2022/12/12	29.7	16.28	0	0.00	16.42	29.7	52,514	0.06%
2022/12/09	3.6	16.41	3	16.36	16.41	0.6	52,923	0.00%
2022/12/08	121.5	16.30	6	16.29	16.32	115.5	52,929	0.22%	大買/鉅額交易
2022/12/07	18.7	16.41	4	16.40	16.40	14.7	52,985	0.03%
2022/12/06	80.2	16.55	12	16.54	16.45	68.2	52,774	0.13%
2022/12/05	8.1	16.68	11	16.71	16.67	-2.9	52,091	-0.01%
2022/12/02	13.5	16.62	0	0.00	16.61	13.5	52,000	0.03%
2022/12/01	7.2	16.75	6.8	16.70	16.68	0.4	52,957	0.00%
2022/11/30	57.3	16.64	20	16.50	16.65	37.3	52,697	0.07%
2022/11/29	4.4	16.43	1	16.38	16.46	3.4	52,677	0.01%
2022/11/28	49.9	16.33	37	16.38	16.34	12.9	53,545	0.02%
2022/11/25	18.5	16.41	3	16.39	16.40	15.5	55,034	0.03%
2022/11/24	84.7	16.34	3	16.34	16.35	81.7	55,149	0.15%
2022/11/23	6.1	16.25	0.2	16.20	16.28	5.9	55,432	0.01%
2022/11/22	19.9	16.07	11.8	16.07	16.10	8.2	57,237	0.01%
2022/11/21	24.1	16.16	0	0.00	16.15	24.1	57,126	0.04%
2022/11/18	50.3	16.27	4	16.33	16.25	46.3	56,848	0.08%
2022/11/17	26.9	16.33	0	0.00	16.37	26.9	56,802	0.05%
2022/11/16	168.6	16.45	90	16.49	16.42	78.6	57,527	0.14%	大買/
2022/11/15	16.7	16.71	90.5	16.76	16.77	-73.8	56,857	-0.13%
2022/11/14	163.1	16.69	58.6	16.74	16.74	104.5	56,116	0.19%	大買/鉅額交易
2022/11/11	63.5	16.45	22	16.48	16.48	41.5	55,526	0.07%
2022/11/10	60.3	16.19	2	16.20	16.17	58.3	55,302	0.11%
2022/11/09	18.6	16.26	25.2	16.23	16.26	-6.6	56,147	-0.01%
2022/11/08	20.2	16.14	13	16.17	16.15	7.2	57,229	0.01%
2022/11/07	34.2	16.01	12.3	16.03	16.05	21.9	57,268	0.04%
2022/11/04	30.4	15.75	1	15.75	15.84	29.4	57,305	0.05%
2022/11/03	38	15.72	0	0.00	15.78	38	57,512	0.07%
2022/11/02	41.1	15.81	0	0.00	15.82	41.1	57,381	0.07%
2022/11/01	19.3	15.77	2	15.80	15.79	17.3	57,126	0.03%
2022/10/31	6.3	15.72	18	15.71	15.70	-11.7	57,255	-0.02%
2022/10/28	19.5	15.63	20	15.57	15.60	-0.5	57,678	0.00%
2022/10/27	16.4	15.71	4	15.68	15.64	12.4	58,048	0.02%
2022/10/26	21	15.56	13	15.56	15.58	8	58,896	0.01%
2022/10/25	13.3	15.46	6	15.45	15.44	7.3	58,979	0.01%
2022/10/24	32.2	15.54	7	15.56	15.49	25.2	58,772	0.04%
2022/10/21	12.4	15.52	15	15.56	15.50	-2.6	58,770	0.00%
2022/10/20	45.8	15.37	33	15.40	15.51	12.8	58,559	0.02%
2022/10/19	6.7	15.61	10	15.63	15.60	-3.3	58,023	-0.01%
2022/10/18	26.7	15.63	5	15.63	15.61	21.7	57,838	0.04%
2022/10/17	43.9	15.52	31	15.58	15.58	12.9	57,536	0.02%
2022/10/14	40.4	15.81	4.3	15.84	15.70	36.1	56,498	0.06%
2022/10/13	112	15.70	14	15.65	15.63	98	56,457	0.17%	大買/
2022/10/12	30.3	15.79	87	15.78	15.86	-56.7	55,164	-0.10%
2022/10/11	177.5	15.82	8	15.84	15.78	169.5	54,860	0.31%	大買/鉅額交易
2022/10/07	31.5	16.10	0	0.00	16.07	31.5	53,367	0.06%
2022/10/06	29.3	16.19	18	16.21	16.18	11.3	53,618	0.02%
2022/10/05	216.1	16.23	12	16.22	16.21	204.1	53,525	0.38%	大買/鉅額交易
2022/10/04	23	16.08	12	16.11	16.08	11	54,004	0.02%
2022/10/03	78.2	15.89	1	15.95	15.87	77.2	53,709	0.14%
2022/09/30	75.4	15.99	16.4	16.02	16.04	59	52,838	0.11%
2022/09/29	43.9	16.13	2	16.18	16.11	41.9	52,192	0.08%
2022/09/28	96	16.13	5	16.07	16.05	91	52,025	0.17%
2022/09/27	72.5	16.26	6	16.26	16.27	66.5	50,964	0.13%
2022/09/26	97.2	16.33	14	16.31	16.29	83.2	50,843	0.16%
2022/09/23	66.1	16.60	10	16.60	16.56	56.1	49,887	0.11%
2022/09/22	110.6	16.57	7	16.59	16.62	103.6	50,456	0.21%	大買/鉅額交易
2022/09/21	99.3	16.82	0	0.00	16.80	99.3	49,184	0.20%
2022/09/20	23.8	16.91	16	16.92	16.92	7.8	48,356	0.02%
2022/09/19	16.1	16.90	3	16.89	16.88	13.1	48,513	0.03%
2022/09/16	55.4	16.91	10	16.90	16.90	45.4	48,259	0.09%
2022/09/15	10.1	16.98	29	17.07	17.06	-18.9	47,772	-0.04%
2022/09/14	54.8	16.98	2	16.99	16.96	52.8	48,085	0.11%
2022/09/13	3.2	17.17	22	17.17	17.18	-18.8	47,657	-0.04%
2022/09/12	1.2	17.06	21	17.04	17.10	-19.8	48,612	-0.04%
2022/09/08	13.4	16.81	27	16.92	16.94	-13.6	49,556	-0.03%
2022/09/07	96.8	16.71	1	16.74	16.69	95.8	49,606	0.19%
2022/09/06	49.2	16.85	2	16.91	16.84	47.2	48,436	0.10%
2022/09/05	14.2	16.84	123	16.81	16.84	-108.8	48,561	-0.22%	大賣/鉅額交易
2022/09/02	42	16.82	45	16.81	16.80	-3	49,377	-0.01%
2022/09/01	108.1	16.85	0	0.00	16.85	108.1	48,641	0.22%	大買/鉅額交易
2022/08/31	18.3	16.96	2	16.97	17.03	16.3	46,823	0.03%
2022/08/30	23.1	16.95	0	0.00	16.98	23.1	46,372	0.05%
2022/08/29	136.4	16.92	0	0.00	16.91	136.4	45,994	0.30%	大買/鉅額交易
2022/08/26	3.1	17.17	1	17.15	17.15	2.1	44,277	0.00%
2022/08/25	24.8	17.08	9	17.11	17.07	15.8	44,155	0.04%
2022/08/24	55.6	17.04	0	0.00	17.00	55.6	44,302	0.13%
2022/08/23	79.8	17.07	15	17.03	17.03	64.8	43,977	0.15%
2022/08/22	25.2	17.13	0	0.00	17.17	25.2	42,985	0.06%
2022/08/19	25.7	17.15	0	0.00	17.17	25.7	42,589	0.06%
2022/08/18	17.1	17.09	1	17.15	17.15	16.1	42,500	0.04%
2022/08/17	56.3	17.12	3	17.12	17.11	53.3	42,243	0.13%
2022/08/16	78	17.09	0	0.00	17.12	78	42,310	0.18%
2022/08/15	145	17.35	6	17.34	17.33	139	41,455	0.34%	大買/鉅額交易
2022/08/12	56.6	17.30	1	17.31	17.32	55.6	40,079	0.14%
2022/08/11	29.4	17.30	9	17.31	17.29	20.4	40,206	0.05%
2022/08/10	33.7	17.12	0	0.00	17.10	33.7	40,635	0.08%
2022/08/09	32.1	17.08	4	17.08	17.15	28.1	41,131	0.07%
2022/08/08	39.1	16.98	2	17.03	17.05	37.1	41,899	0.09%
2022/08/05	28.1	16.94	2	16.95	16.97	26.1	41,922	0.06%
2022/08/04	24.6	16.75	3	16.76	16.77	21.6	43,228	0.05%
2022/08/03	19.7	16.76	25	16.79	16.75	-5.3	43,236	-0.01%
2022/08/02	27.5	16.80	5	16.81	16.79	22.5	43,362	0.05%
2022/08/01	8.1	16.92	1	16.93	16.94	7.1	44,159	0.02%
2022/07/29	14	16.91	2	16.91	16.90	12	45,143	0.03%
2022/07/28	2.2	16.84	4	16.85	16.81	-1.8	45,198	0.00%
2022/07/27	3.2	16.71	13	16.70	16.74	-9.8	45,299	-0.02%
2022/07/26	34.1	16.66	17	16.67	16.64	17.1	45,422	0.04%
2022/07/25	14	16.67	23	16.62	16.70	-9	45,437	-0.02%
2022/07/22	2.4	16.53	5	16.56	16.58	-2.6	45,506	-0.01%
2022/07/21	23.1	16.43	5	16.49	16.56	18.1	46,150	0.04%
2022/07/20	29.8	16.51	23.1	16.53	16.42	6.7	46,168	0.01%
2022/07/19	4.7	16.27	3	16.34	16.31	1.7	46,769	0.00%
2022/07/18	7.4	16.28	1	16.31	16.31	6.4	46,997	0.01%
2022/07/15	26.6	16.22	1	16.21	16.18	25.6	46,819	0.05%
2022/07/14	11.4	16.33	1	16.26	16.34	10.4	46,458	0.02%
2022/07/13	7.2	16.31	1	16.35	16.31	6.2	45,986	0.01%
2022/07/12	28.6	15.97	3.1	15.96	15.97	25.5	46,478	0.05%
2022/07/11	21.3	16.21	3	16.22	16.20	18.3	45,909	0.04%
2022/07/08	10.1	16.29	0	0.00	16.26	10.1	45,973	0.02%
2022/07/07	12	16.17	5	16.03	16.21	7	45,573	0.02%
2022/07/06	35.8	16.15	2	16.19	16.06	33.8	45,489	0.07%
2022/07/05	19.1	16.40	0	0.00	16.40	19.1	45,034	0.04%
2022/07/04	29.1	16.35	0	0.00	16.35	29.1	44,589	0.07%
2022/07/01	72.4	16.50	3	16.43	16.39	69.4	44,375	0.16%
2022/06/30	79.6	16.75	0	0.00	16.66	79.6	43,361	0.18%
2022/06/29	10.4	17.01	0	0.00	17.02	10.4	41,993	0.02%
2022/06/28	4	17.11	1.4	17.17	17.11	2.6	41,812	0.01%
2022/06/27	10	17.23	0	0.00	17.21	10	41,684	0.02%
2022/06/24	4.1	17.11	1.1	17.09	17.06	3	41,470	0.01%
2022/06/23	69	16.97	3	17.01	16.96	66	41,592	0.16%
2022/06/22	31.6	17.00	14	16.95	16.95	17.6	41,236	0.04%
2022/06/21	6.1	17.14	7	17.11	17.18	-0.9	40,750	0.00%
2022/06/20	90.9	16.95	5.1	17.01	16.82	85.8	40,604	0.21%
2022/06/17	82.4	17.06	9	17.09	17.08	73.4	39,495	0.19%
2022/06/16	12.9	17.33	0	0.00	17.25	12.9	38,300	0.03%
2022/06/15	6.3	17.33	0	0.00	17.32	6.3	38,017	0.02%
2022/06/14	62.4	17.30	0	0.00	17.35	62.4	38,172	0.16%
2022/06/13	77.7	17.31	21	17.39	17.34	56.7	37,806	0.15%
2022/06/10	16.6	17.59	0	0.00	17.61	16.6	36,944	0.04%
2022/06/09	20.2	17.71	9	17.71	17.70	11.2	36,726	0.03%
2022/06/08	6	17.81	0	0.00	17.80	6	36,658	0.02%
2022/06/07	8.6	17.73	0	0.00	17.71	8.6	36,895	0.02%
2022/06/06	3	17.76	1	17.81	17.80	2	37,022	0.01%
2022/06/02	5.8	17.82	0	0.00	17.82	5.8	38,274	0.02%
2022/06/01	10.6	17.94	0.8	17.94	17.90	9.8	39,879	0.02%
2022/05/31	6	17.79	0	0.00	17.87	6	39,933	0.02%
2022/05/30	5.1	17.79	1	17.82	17.86	4.1	39,659	0.01%
2022/05/27	7	17.60	4	17.60	17.60	3	39,552	0.01%
2022/05/26	74.5	17.50	0	0.00	17.42	74.5	39,689	0.19%
2022/05/25	48	17.41	5	17.48	17.48	43	40,510	0.11%
2022/05/24	36	17.41	0	0.00	17.38	36	42,168	0.09%
2022/05/23	28.5	17.50	0	0.00	17.50	28.5	42,350	0.07%
2022/05/20	17.6	17.59	7	17.60	17.59	10.6	43,713	0.02%
2022/05/19	57.3	17.51	17	17.52	17.53	40.3	45,101	0.09%
2022/05/18	28.7	17.66	0	0.00	17.74	28.7	45,355	0.06%
2022/05/17	175.7	17.91	3	17.93	17.89	172.7	44,828	0.39%	大買/鉅額交易
2022/05/16	64.3	17.87	6	17.84	17.90	58.3	44,078	0.13%
2022/05/13	13.5	17.90	0	0.00	17.90	13.5	43,652	0.03%
2022/05/12	106.4	17.97	2	17.85	17.83	104.4	44,040	0.24%	大買/鉅額交易
2022/05/11	56.1	18.19	0	0.00	18.18	56.1	42,662	0.13%
2022/05/10	47.7	18.21	2	18.31	18.34	45.7	42,252	0.11%
2022/05/09	102.2	18.41	1	18.43	18.34	101.2	41,772	0.24%	大買/鉅額交易
2022/05/05	59.4	18.90	22	18.94	18.87	37.4	39,071	0.10%
2022/05/04	28.9	18.79	0	18.85	18.83	28.9	38,686	0.07%
2022/05/03	7	18.73	1	18.82	18.75	6	38,567	0.02%
2022/04/29	1.6	18.79	8	18.77	18.82	-6.4	38,500	-0.02%
2022/04/28	19.1	18.61	5	18.65	18.67	14.1	38,571	0.04%
2022/04/27	27.3	18.61	2.2	18.61	18.60	25.1	38,232	0.07%
2022/04/26	10.4	18.81	17.3	18.81	18.80	-6.9	37,397	-0.02%
2022/04/25	54.4	18.72	1.3	18.72	18.75	53.1	37,188	0.14%
2022/04/22	29.9	18.84	14	18.89	19.00	15.9	36,155	0.04%
2022/04/21	7.2	18.96	5	18.97	18.97	2.2	35,905	0.01%
2022/04/20	15.1	18.92	5.8	18.93	18.97	9.3	35,793	0.03%
2022/04/19	6.4	18.97	10.5	19.02	18.95	-4.1	35,545	-0.01%
2022/04/18	37.1	18.91	0	0.00	18.92	37.1	35,384	0.10%
2022/04/15	22	19.05	5	19.07	19.03	17	34,493	0.05%
2022/04/14	19.3	19.18	3	19.16	19.12	16.3	34,117	0.05%
2022/04/13	0	0.00	3.1	19.26	19.27	-3.1	33,898	-0.01%
2022/04/12	34.4	19.12	1	19.12	19.11	33.4	33,809	0.10%
2022/04/11	14.3	19.18	10	19.29	19.20	4.3	33,427	0.01%
2022/04/08	7.1	19.25	0	0.00	19.32	7.1	33,094	0.02%
2022/04/07	28.6	19.30	0	0.00	19.23	28.6	32,984	0.09%
2022/04/06	10.3	19.31	30	19.39	19.40	-19.7	32,539	-0.06%
2022/04/01	11.3	19.26	3	19.30	19.34	8.3	32,283	0.03%
2022/03/31	9	19.40	8.4	19.41	19.35	0.6	32,128	0.00%
2022/03/30	0	0.00	2	19.37	19.37	-2	31,949	-0.01%
2022/03/29	6.2	19.27	0	0.00	19.26	6.2	31,847	0.02%
2022/03/28	46.4	19.17	0	0.00	19.31	46.4	31,711	0.15%
2022/03/25	17.2	19.31	1	19.31	19.32	16.2	31,312	0.05%
2022/03/24	3	19.36	0	0.00	19.38	3	31,276	0.01%
2022/03/23	19.1	19.37	51	19.41	19.39	-31.9	31,195	-0.10%
2022/03/22	70	19.25	0	0.00	19.29	70	31,026	0.23%
2022/03/21	6.1	19.29	2	19.31	19.26	4.1	30,894	0.01%
2022/03/18	0.5	19.22	6	19.21	19.23	-5.5	30,851	-0.02%
2022/03/17	18.6	19.20	6	19.23	19.23	12.6	30,761	0.04%
2022/03/16	5.1	18.92	0	0.00	18.99	5.1	30,480	0.02%
2022/03/15	7.9	18.86	0.1	18.86	18.85	7.8	30,329	0.03%
2022/03/14	3.1	18.90	3	18.93	19.00	0.1	30,019	0.00%
2022/03/11	12.6	18.89	0	0.00	18.88	12.6	29,881	0.04%
2022/03/10	3.1	18.92	2	18.90	18.96	1.1	29,674	0.00%
2022/03/09	24.2	18.63	7	18.61	18.63	17.2	29,333	0.06%
2022/03/08	103	18.54	1.5	18.57	18.49	101.5	28,882	0.35%	大買/鉅額交易
2022/03/07	90.2	18.82	25	18.80	18.80	65.2	27,233	0.24%
2022/03/04	24.9	19.21	0.4	19.24	19.19	24.5	25,393	0.10%
2022/03/03	3.7	19.36	20	19.38	19.34	-16.3	25,152	-0.06%
2022/03/02	1.1	19.21	0	0.00	19.29	1.1	25,437	0.00%
2022/03/01	2.9	19.30	5	19.18	19.29	-2.1	25,181	-0.01%
2022/02/25	28.6	18.97	5	19.00	19.02	23.6	24,833	0.09%
2022/02/24	147.7	19.10	1	19.09	19.01	146.7	23,723	0.62%	大買/鉅額交易
2022/02/23	25.7	19.32	1.5	19.33	19.34	24.2	21,859	0.11%
2022/02/22	105	19.40	14.2	19.38	19.36	90.7	21,094	0.43%	大買/
2022/02/21	30.6	19.71	34	19.70	19.75	-3.4	19,327	-0.02%
2022/02/18	40	19.63	14	19.59	19.70	26	17,936	0.14%
2022/02/17	28	19.60	48	19.67	19.62	-20	17,661	-0.11%
2022/02/16	6	19.52	0	0.00	19.52	6	17,699	0.03%
2022/02/15	18.2	19.48	1	19.48	19.44	17.2	17,387	0.10%
2022/02/14	29.9	19.40	139	19.44	19.48	-109.1	16,644	-0.66%	大賣/鉅額交易
2022/02/11	26.2	19.57	7	19.57	19.62	19.2	15,759	0.12%
2022/02/10	8.4	19.58	0	0.00	19.65	8.4	15,558	0.05%
2022/02/09	59.2	19.58	3	19.57	19.60	56.2	15,369	0.37%
2022/02/08	145.3	19.37	9	19.41	19.48	136.3	15,125	0.90%	大買/鉅額交易
2022/02/07	0	0.00	2	19.13	19.29	-2	14,892	-0.01%
2022/01/26	11.1	19.00	0	0.00	19.01	11.1	14,718	0.08%
2022/01/25	23.8	18.95	1	18.92	18.96	22.8	14,801	0.15%
2022/01/24	12	19.03	0	0.00	19.16	12	14,333	0.08%
2022/01/21	19.1	19.19	2	19.19	19.17	17.1	14,159	0.12%
2022/01/20	2	19.40	1	19.40	19.41	1	13,664	0.01%
2022/01/19	2.3	19.40	1	19.44	19.41	1.3	13,640	0.01%
2022/01/18	15	19.45	0	0.00	19.44	15	13,537	0.11%
2022/01/17	0.2	19.40	0	0.00	19.37	0.2	13,477	0.00%
2022/01/14	15.6	19.39	2	19.31	19.40	13.6	13,373	0.10%
2022/01/13	0.5	19.47	1	19.47	19.48	-0.5	13,198	0.00%
2022/01/12	1.2	19.31	1	19.29	19.35	0.2	13,095	0.00%
2022/01/11	2	19.21	0	0.00	19.25	2	12,978	0.02%
2022/01/10	4.1	19.11	0	0.00	19.17	4.1	12,907	0.03%
2022/01/07	4.2	19.12	0	0.00	19.11	4.2	12,816	0.03%
2022/01/06	3.3	19.15	4	19.15	19.15	-0.7	12,672	-0.01%
2022/01/05	1.1	19.19	0	0.00	19.17	1.1	12,573	0.01%
2022/01/04	10	19.13	10	19.14	19.18	0	12,618	0.00%
2022/01/03	7.5	19.09	10	19.21	19.10	-2.5	12,556	-0.02%
2021/12/30	0	19.17	1	19.17	19.17	-1	12,384	-0.01%
2021/12/29	1.1	19.12	11	19.11	19.17	-9.9	12,491	-0.08%
2021/12/28	0.2	19.10	0	0.00	19.10	0.2	12,671	0.00%
2021/12/27	1.1	19.03	2	19.02	19.02	-0.9	12,843	-0.01%
2021/12/24	2	18.95	0	0.00	18.94	2	13,174	0.02%
2021/12/23	40.3	18.91	1	18.93	18.91	39.3	13,162	0.30%
2021/12/22	8.2	18.88	0	0.00	18.87	8.2	13,367	0.06%
2021/12/21	0.2	18.85	3	18.86	18.84	-2.8	13,393	-0.02%
2021/12/20	12.4	18.76	6	18.81	18.75	6.4	13,378	0.05%
2021/12/17	0.2	18.86	1	18.85	18.86	-0.8	13,258	-0.01%
2021/12/16	0	0.00	1	18.86	18.85	-1	13,238	-0.01%
2021/12/15	2	18.73	1	18.75	18.74	1	13,406	0.01%
2021/12/14	4.5	18.72	2	18.71	18.70	2.5	13,397	0.02%
2021/12/13	0	0.00	1	18.85	18.82	-1	13,276	-0.01%
2021/12/10	3.3	18.84	17.5	18.85	18.84	-14.2	13,175	-0.11%
2021/12/09	1	18.80	1	18.80	18.82	0	13,060	0.00%
2021/12/08	4.1	18.80	7	18.81	18.80	-2.9	12,998	-0.02%
2021/12/07	2	18.66	0	0.00	18.76	2	12,863	0.02%
2021/12/06	2	18.63	16	18.69	18.70	-14	12,811	-0.11%
2021/12/03	8.5	18.66	2	18.65	18.66	6.5	12,951	0.05%
2021/12/02	5	18.51	0	0.00	18.55	5	12,937	0.04%
2021/12/01	15.1	18.50	2	18.46	18.55	13.1	12,987	0.10%
2021/11/30	5.1	18.49	2	18.50	18.42	3.1	13,013	0.02%
2021/11/29	5.7	18.37	1	18.44	18.40	4.7	13,004	0.04%
2021/11/26	42.2	18.54	0	0.00	18.49	42.2	12,733	0.33%
2021/11/25	0	0.00	0.1	18.74	18.72	-0.1	12,324	0.00%
2021/11/24	0	0.00	1	18.64	18.67	-1	12,352	-0.01%
2021/11/23	9.8	18.63	0	0.00	18.62	9.8	12,342	0.08%
2021/11/22	1	18.74	1	18.73	18.74	0	12,321	0.00%
2021/11/19	1	18.68	7	18.75	18.71	-6	12,318	-0.05%
2021/11/18	3	18.75	13	18.75	18.77	-10	12,200	-0.08%
2021/11/17	9	18.62	5	18.57	18.65	4	12,133	0.03%
2021/11/16	27.1	18.61	0	0.00	18.58	27.1	12,112	0.22%
2021/11/15	7.1	18.85	11.1	18.85	18.85	-4	11,681	-0.03%
2021/11/12	2	18.72	7	18.71	18.73	-5	11,366	-0.04%
2021/11/11	0.2	18.67	2	18.67	18.67	-1.8	11,737	-0.02%
2021/11/10	4	18.67	0	0.00	18.69	4	12,065	0.03%
2021/11/09	1.1	18.60	7	18.64	18.65	-5.9	12,249	-0.05%
2021/11/08	1	18.55	2	18.50	18.55	-1	12,252	-0.01%
2021/11/05	23.1	18.42	0	0.00	18.44	23.1	12,248	0.19%
2021/11/04	1	18.42	3	18.44	18.42	-2	12,356	-0.02%
2021/11/03	2.1	18.37	11	18.37	18.41	-8.9	12,337	-0.07%
2021/11/02	14	18.35	0	0.00	18.34	14	12,231	0.11%
2021/11/01	7.1	18.31	0	0.00	18.32	7.1	12,012	0.06%
2021/10/29	6.7	18.30	1	18.30	18.32	5.7	12,008	0.05%
2021/10/28	1	18.37	0	0.00	18.38	1	11,964	0.01%
2021/10/27	10.3	18.31	0	0.00	18.36	10.3	11,937	0.09%
2021/10/26	8.1	18.32	4	18.31	18.33	4.1	11,899	0.03%
2021/10/25	14	18.23	10	18.23	18.24	4	11,808	0.03%
2021/10/22	3.1	18.19	0	0.00	18.19	3.1	11,942	0.03%
2021/10/21	3.1	18.18	1	18.27	18.18	2.1	11,908	0.02%
2021/10/19	2.1	18.20	0	0.00	18.19	2.1	11,806	0.02%
2021/10/18	0.8	18.22	0	0.00	18.18	0.8	11,780	0.01%
2021/10/15	2	18.08	8	18.17	18.16	-6	11,757	-0.05%
2021/10/14	6	18.04	0.4	18.08	18.05	5.6	11,787	0.05%
2021/10/13	3.1	18.00	0.6	18.12	18.03	2.5	11,772	0.02%
2021/10/12	7.5	18.01	0	0.00	18.06	7.5	11,680	0.06%
2021/10/08	0.1	18.25	0	0.00	18.18	0.1	11,518	0.00%
2021/10/07	1	18.20	21	18.19	18.20	-20	11,431	-0.17%
2021/10/06	2.8	17.93	0	0.00	17.99	2.8	11,362	0.02%
2021/10/05	9.4	17.84	2	17.95	17.96	7.4	11,193	0.07%
2021/10/04	21.7	17.97	0	0.00	17.95	21.7	10,932	0.20%
2021/10/01	22.5	18.01	10	18.00	18.03	12.5	10,670	0.12%
2021/09/30	4.5	18.14	5	18.21	18.21	-0.5	10,258	0.00%
2021/09/29	17.7	18.15	0	0.00	18.16	17.7	10,270	0.17%
2021/09/28	3.3	18.26	0	0.00	18.37	3.3	10,050	0.03%
2021/09/27	1.3	18.44	4	18.43	18.42	-2.7	9,971	-0.03%
2021/09/24	6	18.37	0	0.00	18.35	6	9,964	0.06%
2021/09/23	0	0.00	5	18.28	18.30	-5	9,901	-0.05%
2021/09/22	13.3	18.03	0	0.00	18.12	13.3	9,907	0.13%
2021/09/17	2.2	18.26	4.5	18.29	18.30	-2.4	9,648	-0.02%
2021/09/16	2	18.22	0	0.00	18.25	2	9,612	0.02%
2021/09/15	4.4	18.22	24	18.24	18.24	-19.6	9,520	-0.21%
2021/09/13	2.2	18.15	12	18.23	18.20	-9.8	9,530	-0.10%
2021/09/10	0	0.00	3	18.06	18.15	-3	9,581	-0.03%
2021/09/09	5.2	17.98	0	0.00	18.01	5.2	9,575	0.05%
2021/09/08	7.7	18.00	0	0.00	18.02	7.7	9,531	0.08%
2021/09/07	0.1	18.15	0	0.00	18.15	0.1	9,308	0.00%
2021/09/06	1	18.23	0	0.00	18.15	1	9,261	0.01%
2021/09/03	1	18.16	1	18.15	18.15	0	9,182	0.00%
2021/09/02	6	18.07	20	18.06	18.05	-14	9,119	-0.15%
2021/09/01	9	18.18	9	18.17	18.19	0	9,056	0.00%
2021/08/30	7	18.06	4	18.06	18.12	3	9,006	0.03%
2021/08/27	1	17.96	0	0.00	17.98	1	8,998	0.01%
2021/08/25	2	17.83	0	0.00	17.86	2	8,876	0.02%
2021/08/24	6	17.74	5	17.75	17.76	1	8,863	0.01%
2021/08/23	0	0.00	10	17.71	17.66	-10	8,939	-0.11%
2021/08/20	9	17.42	20	17.53	17.46	-11	8,872	-0.12%
2021/08/19	10.2	17.58	0	0.00	17.56	10.2	8,680	0.12%
2021/08/18	12	17.64	0	0.00	17.86	12	8,335	0.14%
2021/08/17	21.2	17.78	0	0.00	17.73	21.2	8,122	0.26%
2021/08/16	37.8	18.10	1	18.07	18.20	36.8	7,556	0.49%
2021/08/13	17.2	18.24	0	0.00	18.24	17.2	7,104	0.24%
2021/08/12	6.2	18.37	0	0.00	18.35	6.2	6,823	0.09%
2021/08/11	2	18.42	0	0.00	18.42	2	6,680	0.03%
2021/08/10	15	18.45	0	0.00	18.45	15	6,667	0.22%
2021/08/09	22.1	18.49	0	0.00	18.51	22.1	7,121	0.31%
2021/08/06	2.1	18.60	0	0.00	18.63	2.1	7,393	0.03%
2021/08/05	10.1	18.62	0	0.00	18.64	10.1	7,695	0.13%
2021/08/04	2	18.56	0.3	18.58	18.59	1.7	8,708	0.02%
2021/08/03	11	18.46	0	0.00	18.49	11	9,144	0.12%
2021/08/02	0	18.45	20	18.42	18.44	-20	9,137	-0.22%
2021/07/30	2.1	18.28	0	0.00	18.26	2.1	9,196	0.02%
2021/07/29	1	18.23	5	18.29	18.29	-4	9,323	-0.04%
2021/07/28	41.4	18.14	0.9	18.21	18.17	40.5	9,480	0.43%
2021/07/27	12	18.36	0.5	18.43	18.35	11.5	9,611	0.12%
2021/07/26	5.2	18.41	8	18.46	18.39	-2.8	9,673	-0.03%
2021/07/23	0.1	18.45	0	0.00	18.42	0.1	9,646	0.00%
2021/07/22	0.1	18.43	0	0.00	18.40	0.1	9,671	0.00%
2021/07/21	9.2	18.33	0	0.00	18.32	9.2	9,690	0.09%
2021/07/20	3.1	18.39	0	0.00	18.37	3.1	9,698	0.03%
2021/07/19	9.5	18.43	0	0.00	18.51	9.5	9,676	0.10%
2021/07/16	13.5	18.55	0	0.00	18.54	13.5	9,799	0.14%
2021/07/15	1	18.48	6	18.47	18.49	-5	9,870	-0.05%
2021/07/14	1.1	18.46	2	18.45	18.46	-0.9	9,937	-0.01%
2021/07/13	6	18.50	4	18.52	18.47	2	10,006	0.02%
2021/07/12	0.1	18.48	10	18.52	18.45	-10	10,051	-0.10%
2021/07/09	13.1	18.39	0	0.00	18.41	13.1	10,084	0.13%
2021/07/08	0.1	18.49	0	0.00	18.45	0.1	10,183	0.00%
2021/07/07	5.2	18.39	0	0.00	18.39	5.2	10,200	0.05%
2021/07/06	0	0.00	10	18.42	18.40	-10	10,195	-0.10%
2021/07/05	10	18.37	5	18.37	18.38	5	10,185	0.05%
2021/07/02	1	18.20	13.1	18.23	18.25	-12.1	10,126	-0.12%
2021/07/01	1	18.20	0	0.00	18.21	1	10,164	0.01%
2021/06/30	2.9	18.25	1	18.24	18.23	1.9	10,162	0.02%
2021/06/29	4	18.20	0	0.00	18.20	4	10,182	0.04%
2021/06/28	0.1	18.28	0	0.00	18.27	0.1	10,237	0.00%
2021/06/24	1	18.20	0	0.00	18.23	1	10,303	0.01%
2021/06/23	0	0.00	3	18.18	18.20	-3	10,349	-0.03%
2021/06/22	2.1	18.10	0	0.00	18.09	2.1	10,349	0.02%
2021/06/21	9	18.09	0	0.00	18.14	9	10,278	0.09%
2021/06/18	11	18.31	0	0.00	18.30	11	10,143	0.11%
2021/06/17	2	18.21	0	0.00	18.35	2	10,132	0.02%
2021/06/16	2	18.25	0	0.00	18.28	2	10,133	0.02%
2021/06/15	5	18.28	0	0.00	18.26	5	10,180	0.05%
2021/06/11	3	18.26	0	0.00	18.26	3	10,204	0.03%
2021/06/09	5	18.19	0	0.00	18.16	5	10,201	0.05%
2021/06/07	2	18.14	0	0.00	18.25	2	10,245	0.02%
2021/06/04	4	18.30	0.1	18.34	18.32	3.9	10,143	0.04%
2021/06/03	0	0.00	0.3	18.43	18.42	-0.3	10,106	0.00%
2021/06/02	1.1	18.44	0	0.00	18.41	1.1	10,124	0.01%
2021/06/01	6	18.46	6	18.43	18.47	0	10,105	0.00%
2021/05/31	2	18.30	5	18.28	18.33	-3	10,153	-0.03%
2021/05/28	4	18.14	9	18.16	18.19	-5	10,033	-0.05%
2021/05/27	9	17.91	2	17.90	18.01	7	10,014	0.07%
2021/05/26	4.2	18.06	0.3	18.11	18.10	3.9	10,161	0.04%
2021/05/25	4	18.09	1	18.10	18.12	3	10,203	0.03%
2021/05/24	6	17.84	0	0.00	17.90	6	10,340	0.06%
2021/05/21	11	17.91	0	0.00	17.96	11	10,411	0.11%
2021/05/20	15	17.75	0	0.00	17.78	15	10,407	0.14%
2021/05/19	20.3	17.83	21	17.86	17.88	-0.7	10,426	-0.01%
2021/05/18	4.1	17.75	4	17.83	17.90	0.1	10,392	0.00%
2021/05/17	48.1	17.53	6	17.57	17.48	42.1	10,289	0.41%
2021/05/14	2	18.08	0	0.00	18.05	2	9,668	0.02%
2021/05/13	78.1	17.81	16	17.78	17.83	62.1	9,248	0.67%
2021/05/12	100.3	18.07	6.4	17.47	17.92	93.9	8,896	1.06%
2021/05/11	23	19.02	15	18.96	19.00	8	7,860	0.10%
2021/05/10	4	19.20	9	19.25	19.26	-5	7,440	-0.07%
2021/05/07	1	19.03	2	19.03	19.15	-1	7,402	-0.01%
2021/05/06	6	18.78	0	0.00	18.87	6	7,405	0.08%
2021/05/05	13.1	18.90	3	18.85	18.82	10.1	7,418	0.14%
2021/05/04	9.1	18.89	3.5	18.74	18.76	5.6	7,313	0.08%
2021/05/03	6	19.09	0	0.00	19.02	6	7,082	0.08%
2021/04/29	1.1	19.11	9	19.12	19.15	-7.9	7,057	-0.11%
2021/04/28	2	19.16	0	0.00	19.19	2	7,128	0.03%
2021/04/26	1	19.08	2	19.19	19.19	-1	7,284	-0.01%
2021/04/22	3	19.07	1	19.09	18.90	2	7,409	0.03%
2021/04/21	3	18.98	16	19.00	19.02	-13	7,335	-0.18%
2021/04/20	0	19.04	2	19.00	19.01	-2	7,385	-0.03%
2021/04/19	1	18.90	2	18.93	18.96	-1	7,399	-0.01%
2021/04/16	5	18.60	2	18.65	18.73	3	7,419	0.04%
2021/04/15	1	18.48	0.1	18.52	18.50	0.9	7,542	0.01%
2021/04/14	9	18.38	1.1	18.32	18.43	7.9	7,621	0.10%
2021/04/13	1	18.51	0	0.00	18.49	1	7,652	0.01%
2021/04/12	1	18.55	2.1	18.55	18.56	-1.1	7,777	-0.01%
2021/04/08	1	18.48	2	18.58	18.58	-1	7,873	-0.01%
2021/04/07	1.1	18.48	0	0.00	18.53	1.1	8,012	0.01%
2021/04/06	10	18.53	0	0.00	18.51	10	8,029	0.12%
2021/04/01	4	18.42	3	18.43	18.42	1	8,226	0.01%
2021/03/31	24.7	18.47	0	0.00	18.39	24.7	8,240	0.30%
2021/03/30	4	18.30	5	18.46	18.45	-1	8,180	-0.01%
2021/03/29	2.1	18.20	0	0.00	18.21	2.1	8,152	0.03%
2021/03/26	0	0.00	6	17.97	17.99	-6	8,165	-0.07%
2021/03/25	0	0.00	3	17.85	17.85	-3	8,167	-0.04%
2021/03/22	0	0.00	1	17.71	17.74	-1	8,358	-0.01%
2021/03/19	32	17.64	0	0.00	17.67	32	8,477	0.38%
2021/03/18	41	17.79	30	17.77	17.72	11	8,554	0.13%
2021/03/17	1	17.65	0	0.00	17.60	1	8,639	0.01%
2021/03/16	1	17.65	1	17.64	17.65	0	8,816	0.00%
2021/03/15	1	17.53	5	17.60	17.60	-4	8,946	-0.04%
2021/03/12	0	17.43	1.7	17.48	17.50	-1.7	9,164	-0.02%
2021/03/11	0	0.00	2	17.34	17.39	-2	9,357	-0.02%
2021/03/10	0	17.21	0	0.00	17.16	0	9,479	0.00%
2021/03/09	1	17.13	6	17.12	17.14	-5	9,669	-0.05%
2021/03/08	6	17.02	0	0.00	17.02	6	9,874	0.06%
2021/03/05	0	0.00	10	16.91	17.00	-10	9,988	-0.10%
2021/03/04	2	17.07	0	0.00	17.10	2	10,116	0.02%
2021/03/03	0.1	17.15	8	17.10	17.24	-7.9	10,191	-0.08%
2021/03/02	0.7	17.24	0	0.00	17.08	0.7	10,312	0.01%
2021/02/26	2.1	17.24	1	17.14	17.14	1.1	10,425	0.01%
2021/02/24	5	17.50	0	0.00	17.37	5	10,783	0.05%
2021/02/23	0	17.39	1	17.37	17.43	-1	10,810	-0.01%
2021/02/22	1	17.26	14.5	17.25	17.25	-13.5	10,952	-0.12%
2021/02/19	6	16.97	2	17.05	17.05	4	11,319	0.04%
2021/02/17	0	0.00	40	16.95	16.93	-40	12,570	-0.32%
2021/02/05	2	16.70	3.7	16.70	16.74	-1.7	12,619	-0.01%
2021/02/03	0	0.00	2	16.68	16.67	-2	13,123	-0.02%
2021/02/02	0	0.00	21	16.63	16.61	-21	13,274	-0.16%
2021/02/01	0	0.00	5	16.31	16.45	-5	13,523	-0.04%
2021/01/29	1.7	16.53	0	0.00	16.36	1.7	13,560	0.01%
2021/01/28	4	16.62	0	0.00	16.62	4	13,542	0.03%
2021/01/27	2	16.86	72	16.84	16.81	-70	13,518	-0.52%
2021/01/26	19.5	16.72	2	16.75	16.68	17.5	13,414	0.13%
2021/01/25	10	16.66	5	16.76	16.84	5	13,354	0.04%
2021/01/22	0	0.00	5	16.51	16.65	-5	13,356	-0.04%
2021/01/21	4	16.53	4	16.46	16.50	0	13,397	0.00%
2021/01/20	22	16.49	1.4	16.50	16.40	20.6	13,324	0.15%
2021/01/19	0.4	16.79	1	16.77	16.76	-0.6	13,154	0.00%
2021/01/18	6	16.61	31	16.67	16.70	-25	13,118	-0.19%
2021/01/15	27	16.96	40	16.97	16.87	-13	12,992	-0.10%
2021/01/14	0	0.00	1	17.02	17.00	-1	12,880	-0.01%
2021/01/13	12	16.87	10.1	16.80	16.87	1.9	12,856	0.01%
2021/01/12	16	16.55	1	16.56	16.56	15	12,724	0.12%
2021/01/11	16	16.61	31	16.64	16.67	-15	12,635	-0.12%
2021/01/08	1	16.36	30	16.36	16.50	-29	12,584	-0.23%
2021/01/07	1	16.21	0	0.00	16.24	1	12,413	0.01%
2021/01/06	11	16.25	0	0.00	16.10	11	12,292	0.09%
2021/01/05	11.1	16.15	1	16.21	16.21	10.1	12,113	0.08%
2021/01/04	0	16.19	2	16.22	16.20	-2	11,972	-0.02%
2020/12/31	0	0.00	5.3	16.17	16.14	-5.3	11,888	-0.04%
2020/12/30	1.1	16.09	0	0.00	16.16	1.1	11,858	0.01%
2020/12/29	6.6	16.02	4	16.01	16.02	2.6	11,735	0.02%
2020/12/28	3	16.02	0	0.00	16.03	3	11,709	0.03%
2020/12/25	0	0.00	2	15.89	15.89	-2	11,506	-0.02%
2020/12/24	0	0.00	10	15.86	15.83	-10	11,486	-0.09%
2020/12/23	1	15.74	0	0.00	15.74	1	11,520	0.01%
2020/12/22	5	15.80	0	0.00	15.70	5	11,805	0.04%
2020/12/21	0	0.00	82	15.74	15.84	-82	12,437	-0.66%
2020/12/17	0	0.00	21	15.92	15.91	-21	13,006	-0.16%
2020/12/16	0	0.00	7	15.89	15.92	-7	13,185	-0.05%
2020/12/15	9	15.75	19	15.69	15.69	-10	13,090	-0.08%
2020/12/14	0	0.00	4	15.99	15.95	-4	13,195	-0.03%
2020/12/11	1.3	15.97	2	15.97	15.98	-0.7	13,198	-0.01%
2020/12/10	14.3	15.99	5	15.96	15.98	9.3	13,124	0.07%
2020/12/09	16	16.05	5	16.02	16.14	11	12,978	0.09%
2020/12/08	2	15.97	53	15.97	16.00	-51	12,976	-0.39%
2020/12/07	5	15.85	11	15.89	15.91	-6	12,785	-0.05%
2020/12/04	5	15.71	81	15.74	15.76	-76	13,088	-0.58%
2020/12/03	0.4	15.62	80	15.66	15.60	-79.6	12,956	-0.61%
2020/12/02	0	0.00	5	15.54	15.54	-5	13,005	-0.04%
2020/12/01	0	0.00	8	15.42	15.47	-8	13,415	-0.06%
2020/11/30	51	15.47	17	15.51	15.35	34	13,406	0.25%
2020/11/27	0.3	15.42	13	15.41	15.43	-12.7	13,593	-0.09%
2020/11/26	1	15.34	82	15.38	15.41	-81	13,800	-0.59%
2020/11/25	16	15.40	9	15.36	15.34	7	14,107	0.05%
2020/11/24	25	15.41	5	15.39	15.36	20	14,106	0.14%
2020/11/23	16	15.37	24	15.43	15.40	-8	14,059	-0.06%
2020/11/20	16	15.17	31	15.20	15.23	-15	13,686	-0.11%
2020/11/19	18	15.18	1	15.21	15.21	17	13,586	0.13%
2020/11/18	12	15.20	33	15.18	15.22	-21	13,496	-0.16%
2020/11/17	1	15.11	11	15.12	15.13	-10	13,720	-0.07%
2020/11/16	8	15.09	47	15.05	15.10	-39	15,263	-0.26%
2020/11/13	5	14.89	9	14.94	14.97	-4	14,644	-0.03%
2020/11/12	8	14.93	2	14.94	14.94	6	14,707	0.04%
2020/11/11	10	14.94	10	14.92	14.99	0	14,844	0.00%
2020/11/10	1	14.77	3	14.78	14.79	-2	14,465	-0.01%
2020/11/09	0	0.00	9.2	14.76	14.76	-9.2	14,330	-0.06%
2020/11/06	0.2	14.64	3	14.65	14.65	-2.8	14,348	-0.02%
2020/11/05	1	14.60	3	14.63	14.61	-2	14,447	-0.01%
2020/11/04	1	14.52	11	14.57	14.58	-10	14,512	-0.07%
2020/11/03	21	14.51	2	14.47	14.51	19	14,654	0.13%
2020/11/02	2	14.41	0	0.00	14.42	2	14,913	0.01%
2020/10/30	2	14.43	2	14.43	14.42	0	15,703	0.00%
2020/10/29	4	14.48	6	14.49	14.49	-2	16,049	-0.01%
2020/10/28	3	14.56	17	14.56	14.55	-14	16,323	-0.09%
2020/10/26	0	0.00	7	14.60	14.60	-7	16,838	-0.04%
2020/10/23	1	14.52	1	14.52	14.54	0	17,202	0.00%
2020/10/21	5	14.50	1	14.50	14.50	4	19,120	0.02%
2020/10/19	5	14.55	0	0.00	14.55	5	21,813	0.02%
2020/10/16	5	14.50	0	0.00	14.50	5	23,331	0.02%
2020/10/15	7	14.55	0	0.00	14.57	7	24,937	0.03%
2020/10/13	8	14.60	11	14.59	14.62	-3	26,642	-0.01%
2020/10/12	5	14.65	2	14.69	14.65	3	27,041	0.01%
2020/10/08	5	14.63	10	14.64	14.66	-5	27,412	-0.02%
2020/10/07	5	14.60	4	14.61	14.60	1	27,793	0.00%
2020/10/06	21	14.59	3	14.59	14.60	18	28,223	0.06%
2020/10/05	3	14.54	30	14.53	14.54	-27	28,647	-0.09%
2020/09/30	4	14.58	5	14.56	14.58	-1	29,093	0.00%
2020/09/29	4	14.53	18	14.53	14.53	-14	29,542	-0.05%
2020/09/28	2	14.50	2	14.47	14.50	0	30,026	0.00%
2020/09/25	26	14.32	1	14.39	14.24	25	30,450	0.08%
2020/09/24	68	14.41	1	14.35	14.33	67	30,593	0.22%
2020/09/23	10	14.61	10	14.66	14.60	0	30,294	0.00%
2020/09/22	62	14.66	5	14.68	14.65	57	30,496	0.19%
2020/09/21	23	14.79	5	14.83	14.73	18	30,631	0.06%
2020/09/18	0	0.00	3	14.82	14.83	-3	30,915	-0.01%
2020/09/17	20	14.81	2	14.80	14.79	18	31,532	0.06%
2020/09/16	5	14.90	1	14.90	14.89	4	31,860	0.01%
2020/09/15	1	14.89	2	14.89	14.89	-1	32,392	0.00%
2020/09/14	12	14.85	21	14.84	14.86	-9	32,971	-0.03%
2020/09/11	18	14.75	6	14.80	14.76	12	33,616	0.04%
2020/09/10	0	0.00	8	14.78	14.78	-8	34,139	-0.02%
2020/09/09	37	14.69	2	14.70	14.75	35	34,857	0.10%
2020/09/08	2	14.82	1	14.80	14.81	1	34,820	0.00%
2020/09/07	9	14.82	6	14.83	14.79	3	35,624	0.01%
2020/09/04	70	14.76	5	14.77	14.77	65	36,158	0.18%
2020/09/03	5	14.85	5	14.94	14.88	0	35,988	0.00%
2020/09/02	23	14.81	0	0.00	14.83	23	36,739	0.06%
2020/09/01	6	14.83	0	0.00	14.85	6	37,090	0.02%
2020/08/31	43	14.90	0	0.00	14.87	43	37,432	0.11%
2020/08/28	19	14.96	4	14.97	14.97	15	37,670	0.04%
2020/08/27	13	14.99	2	14.99	14.99	11	38,533	0.03%
2020/08/26	4	15.02	5	15.02	15.02	-1	39,447	0.00%
2020/08/25	1	15.04	2	14.99	15.00	-1	40,683	0.00%
2020/08/24	25	14.91	15	14.93	14.94	10	41,816	0.02%
2020/08/21	25	14.90	1	14.92	14.90	24	42,965	0.06%
2020/08/20	100	14.90	0	0.00	14.87	100	42,916	0.23%
2020/08/19	14	15.25	6	15.22	15.19	8	39,204	0.02%
2020/08/18	9	15.28	4	15.27	15.27	5	40,082	0.01%
2020/08/17	5	15.24	21	15.26	15.27	-16	41,247	-0.04%
2020/08/14	5	15.10	2	15.12	15.14	3	42,281	0.01%
2020/08/13	4	15.06	34	15.07	15.07	-30	44,009	-0.07%
2020/08/12	17	15.02	3	15.01	15.01	14	46,175	0.03%
2020/08/11	1	15.09	0	0.00	15.08	1	47,650	0.00%
2020/08/10	4	15.15	0	0.00	15.14	4	49,640	0.01%
2020/08/07	10	15.11	0	0.00	15.10	10	52,290	0.02%
2020/08/06	8	15.20	7	15.23	15.15	1	54,963	0.00%
2020/08/05	25	15.08	4	15.06	15.16	21	57,503	0.04%
2020/08/04	10	14.98	4	15.01	15.02	6	58,077	0.01%
2020/08/03	15	15.02	3	14.98	14.98	12	60,532	0.02%
2020/07/31	3	15.03	3	15.05	15.05	0	63,925	0.00%
2020/07/30	1	14.95	3	14.97	15.00	-2	69,016	0.00%
2020/07/29	20	14.89	102	14.85	14.88	-82	75,127	-0.11%	大賣/
2020/07/28	47	14.95	52	15.03	14.85	-5	82,236	-0.01%
2020/07/27	59	15.01	41	15.08	14.98	18	86,280	0.02%
2020/07/24	280	15.13	0	0.00	15.05	280	90,783	0.31%	大買/鉅額交易
2020/07/23	61	15.12	0	0.00	15.14	61	93,211	0.07%
2020/07/22	104	15.37	1	15.42	15.31	103	94,038	0.11%	大買/鉅額交易
2020/07/21	110	15.75	12	15.83	15.74	98	93,796	0.10%	大買/
2020/07/20	60	15.22	0	0.00	15.32	60	85,250	0.07%