國泰永續高股息 (00878)-元大-大甲券商分點個股進出

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

國泰永續高股息

(00878)

可現股當沖

股價
22.15
漲跌
▲0.07
漲幅
+0.32%
成交量
41,862張
產業
上市
1859人加入追蹤

立即追蹤
本地時間:14:30(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-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	92.6	22.20	1.1	22.24	22.15	91.5	65,731	0.14%
2024/11/21	81.1	22.04	31.8	22.06	22.08	49.3	65,814	0.07%
2024/11/20	99.4	22.14	7	22.18	22.13	92.4	65,163	0.14%
2024/11/19	60.4	22.12	10.2	22.20	22.16	50.2	64,592	0.08%
2024/11/18	199.3	22.14	7.4	22.20	22.06	191.9	63,673	0.30%	大買/鉅額交易
2024/11/15	171.1	22.77	5	22.84	22.73	166.1	60,645	0.27%	大買/鉅額交易
2024/11/14	241.6	22.81	0	0.00	22.74	241.6	57,132	0.42%	大買/鉅額交易
2024/11/13	191.2	22.90	0	0.00	22.92	191.2	54,477	0.35%	大買/鉅額交易
2024/11/12	128.9	22.98	1.4	22.96	22.92	127.5	52,807	0.24%	大買/鉅額交易
2024/11/11	125.4	23.17	12.2	23.20	23.17	113.2	50,015	0.23%	大買/鉅額交易
2024/11/08	34	23.19	76.1	23.33	23.20	-42.1	49,683	-0.08%
2024/11/07	66.2	23.21	11.1	23.24	23.19	55.1	50,011	0.11%
2024/11/06	109.5	23.08	1.4	23.13	23.04	108.1	50,799	0.21%	大買/鉅額交易
2024/11/05	28.6	22.88	5.7	22.89	22.99	22.9	51,231	0.04%
2024/11/04	61.5	22.84	6	22.88	22.85	55.5	53,369	0.10%
2024/11/01	113.1	22.60	8.1	22.70	22.77	105	57,556	0.18%	大買/鉅額交易
2024/10/30	23	22.91	5	22.93	22.87	18	59,442	0.03%
2024/10/29	62.8	22.88	5	22.97	22.92	57.8	60,256	0.10%
2024/10/28	14.7	23.11	17.4	23.12	23.13	-2.7	59,474	0.00%
2024/10/25	15.3	23.10	1	23.11	23.10	14.3	60,594	0.02%
2024/10/24	13	22.98	31	22.97	22.98	-18	61,707	-0.03%
2024/10/23	23.6	23.11	3.1	23.11	23.07	20.4	62,964	0.03%
2024/10/22	3.1	23.17	42.2	23.14	23.18	-39.1	63,104	-0.06%
2024/10/21	6.3	23.14	70.7	23.18	23.11	-64.5	64,786	-0.10%
2024/10/18	14.8	23.15	43	23.19	23.12	-28.2	65,804	-0.04%
2024/10/17	17.7	23.02	12.1	23.03	23.04	5.6	66,402	0.01%
2024/10/16	59.4	22.91	21.4	22.89	22.89	38	66,793	0.06%
2024/10/15	4.6	23.00	8.1	22.97	23.01	-3.4	66,788	-0.01%
2024/10/14	3.6	22.78	45.8	22.77	22.78	-42.2	66,998	-0.06%
2024/10/11	25.6	22.76	29	22.74	22.73	-3.4	67,313	-0.01%
2024/10/09	9.4	22.67	15	22.66	22.59	-5.6	67,227	-0.01%
2024/10/08	35.3	22.51	6	22.52	22.49	29.3	67,285	0.04%
2024/10/07	31.3	22.62	15.2	22.63	22.63	16.1	67,154	0.02%
2024/10/04	33.4	22.57	4	22.56	22.56	29.4	67,034	0.04%
2024/10/01	24	22.70	0	0.00	22.70	24	66,633	0.04%
2024/09/30	43.2	22.79	7.2	22.80	22.75	36.1	66,491	0.05%
2024/09/27	16.6	22.99	6.8	22.97	22.97	9.8	66,194	0.01%
2024/09/26	14.2	22.99	24.4	23.00	22.94	-10.2	66,067	-0.02%
2024/09/25	7.2	22.87	17.4	22.90	22.88	-10.2	66,015	-0.02%
2024/09/24	27	22.65	26	22.65	22.67	1	65,829	0.00%
2024/09/23	19.4	22.60	23.1	22.60	22.58	-3.7	66,129	-0.01%
2024/09/20	13.6	22.53	26.7	22.50	22.45	-13	66,222	-0.02%
2024/09/19	8.1	22.33	17	22.25	22.32	-8.9	66,446	-0.01%
2024/09/18	62.5	22.32	1.1	22.33	22.19	61.4	66,797	0.09%
2024/09/16	10.8	22.29	86.4	22.31	22.31	-75.6	67,145	-0.11%
2024/09/13	7	22.28	50	22.35	22.28	-43	67,218	-0.06%
2024/09/12	5.6	22.30	15	22.30	22.27	-9.4	68,104	-0.01%
2024/09/11	39.1	22.03	0.4	22.10	22.00	38.7	68,328	0.06%
2024/09/10	58.6	22.08	6	22.10	22.07	52.6	68,237	0.08%
2024/09/09	63.5	22.02	6	22.10	22.13	57.5	67,973	0.08%
2024/09/06	54.3	22.27	55.2	22.17	22.36	-0.9	67,662	0.00%
2024/09/05	66.6	22.20	0.2	22.24	22.08	66.4	67,514	0.10%
2024/09/04	247	22.14	39.3	22.19	22.09	207.7	67,415	0.31%	大買/鉅額交易
2024/09/03	67.2	22.81	2	22.90	22.80	65.2	65,037	0.10%
2024/09/02	8.5	22.90	9.6	22.94	22.90	-1.1	65,013	0.00%
2024/08/30	29.7	22.92	32.9	22.91	22.91	-3.1	65,944	0.00%
2024/08/29	16.7	22.80	4.1	22.86	22.90	12.6	66,409	0.02%
2024/08/28	9.2	22.85	15.3	22.92	22.93	-6.1	66,316	-0.01%
2024/08/27	19.4	22.80	2	22.85	22.89	17.4	66,541	0.03%
2024/08/26	43.5	23.04	23.6	23.01	22.93	19.9	66,909	0.03%
2024/08/23	18	22.63	201.1	22.61	22.76	-183	66,822	-0.27%	大賣/鉅額交易
2024/08/22	17.5	22.76	68	22.78	22.72	-50.5	66,773	-0.08%
2024/08/21	20.9	22.83	6	22.85	22.81	14.9	67,475	0.02%
2024/08/20	34.9	22.98	60.1	22.97	22.89	-25.2	67,288	-0.04%
2024/08/19	15	22.90	75.7	22.94	22.88	-60.7	67,395	-0.09%
2024/08/16	114.1	22.87	70	22.94	22.86	44.1	67,590	0.07%	大買/
2024/08/15	190.4	23.30	229.5	23.26	23.13	-39.1	67,487	-0.06%	大買/大賣/
2024/08/14	55.2	23.24	19.9	23.26	23.26	35.2	66,884	0.05%
2024/08/13	84.7	22.99	72	22.99	22.99	12.7	67,874	0.02%
2024/08/12	179.9	22.88	117	22.94	22.92	62.8	68,793	0.09%	大買/大賣/
2024/08/09	188.3	22.65	29.5	22.58	22.57	158.8	69,515	0.23%	大買/鉅額交易
2024/08/08	190.8	22.12	35	22.20	22.10	155.8	69,346	0.22%	大買/鉅額交易
2024/08/07	169.5	22.16	89	22.35	22.37	80.5	68,806	0.12%	大買/
2024/08/06	299.1	21.74	57	21.82	21.86	242.1	68,098	0.36%	大買/鉅額交易
2024/08/05	327.9	21.61	27.8	21.64	21.32	300.1	65,804	0.46%	大買/鉅額交易
2024/08/02	461.4	22.90	13	22.98	22.87	448.4	61,021	0.73%	大買/鉅額交易
2024/08/01	76.5	23.29	30	23.36	23.36	46.5	58,948	0.08%
2024/07/31	36.5	22.92	15.1	23.01	22.97	21.4	58,602	0.04%
2024/07/30	90.7	22.75	7	22.72	22.92	83.7	58,938	0.14%
2024/07/29	88.1	23.06	5.3	23.04	22.99	82.8	59,417	0.14%
2024/07/26	105.8	23.02	1	23.03	23.10	104.8	58,270	0.18%	大買/鉅額交易
2024/07/23	53.6	23.45	11.3	23.45	23.46	42.3	57,024	0.07%
2024/07/22	93.3	23.18	43.1	23.17	23.20	50.2	56,799	0.09%
2024/07/19	59.5	23.65	14	23.62	23.60	45.5	55,486	0.08%
2024/07/18	62.1	23.94	4	23.94	23.97	58.1	54,425	0.11%
2024/07/17	27	24.28	1.2	24.29	24.20	25.8	53,598	0.05%
2024/07/16	12.3	24.36	11	24.41	24.34	1.3	53,883	0.00%
2024/07/15	15.3	24.35	6.1	24.46	24.39	9.2	55,782	0.02%
2024/07/12	40.5	24.43	125	24.42	24.40	-84.5	55,384	-0.15%	大賣/
2024/07/11	14.3	24.60	13.7	24.60	24.58	0.7	55,418	0.00%
2024/07/10	3.2	24.39	1	24.39	24.36	2.2	57,578	0.00%
2024/07/09	7.2	24.32	14	24.35	24.34	-6.8	58,218	-0.01%
2024/07/08	20.2	24.27	21.2	24.30	24.35	-1	58,127	0.00%
2024/07/05	2.5	24.21	0.1	24.25	24.20	2.5	57,941	0.00%
2024/07/04	6.1	24.10	10.5	24.10	24.10	-4.5	58,067	-0.01%
2024/07/03	2.1	23.99	30.2	23.97	23.96	-28.1	57,854	-0.05%
2024/07/02	18.3	23.79	12	23.83	23.82	6.3	57,932	0.01%
2024/07/01	3.6	23.86	62.2	23.90	23.88	-58.6	57,902	-0.10%
2024/06/28	9.8	23.70	33	23.60	23.69	-23.3	57,864	-0.04%
2024/06/27	39	23.42	2	23.53	23.53	37	57,977	0.06%
2024/06/26	14.9	23.60	33	23.64	23.60	-18.1	58,447	-0.03%
2024/06/25	12.7	23.50	33	23.55	23.63	-20.3	58,431	-0.03%
2024/06/24	21.6	23.68	16.4	23.70	23.69	5.2	58,315	0.01%
2024/06/21	22.2	23.82	5	23.85	23.85	17.2	58,453	0.03%
2024/06/20	14.5	23.90	7.5	23.94	23.98	7	57,985	0.01%
2024/06/19	10.2	23.72	60.2	23.79	23.83	-50.1	58,385	-0.09%
2024/06/18	2.8	23.46	28.1	23.44	23.51	-25.3	57,989	-0.04%
2024/06/17	21.2	23.40	15.5	23.38	23.37	5.7	58,155	0.01%
2024/06/14	28.1	23.30	2	23.31	23.33	26.1	58,301	0.04%
2024/06/13	7.1	23.31	33.8	23.33	23.31	-26.7	58,486	-0.05%
2024/06/12	37.4	23.00	8	23.00	23.03	29.4	58,307	0.05%
2024/06/11	37	22.99	0	0.00	22.97	37	58,874	0.06%
2024/06/07	12.2	22.99	8.1	22.98	23.01	4.1	59,333	0.01%
2024/06/06	9.3	23.00	0	0.00	23.00	9.3	60,140	0.02%
2024/06/05	64.7	22.94	7.2	22.93	22.90	57.5	60,906	0.09%
2024/06/04	53.6	23.06	3	23.06	23.05	50.6	62,196	0.08%
2024/06/03	2.7	23.13	8	23.23	23.25	-5.3	63,088	-0.01%
2024/05/31	18.3	23.10	14	23.16	23.07	4.3	63,936	0.01%
2024/05/30	68.6	23.12	2.3	23.14	23.11	66.3	64,300	0.10%
2024/05/29	28.5	23.40	27.7	23.49	23.33	0.7	64,696	0.00%
2024/05/28	19.3	23.56	114	23.56	23.56	-94.7	64,764	-0.15%	大賣/
2024/05/27	11.1	23.39	141.7	23.49	23.54	-130.6	65,232	-0.20%	大賣/鉅額交易
2024/05/24	11.3	23.09	28	23.13	23.16	-16.7	67,639	-0.02%
2024/05/23	19.4	23.14	10.6	23.16	23.18	8.8	70,446	0.01%
2024/05/22	37.6	23.19	15.1	23.15	23.20	22.5	71,586	0.03%
2024/05/21	53	22.87	2.1	22.82	22.87	50.9	71,697	0.07%
2024/05/20	33.7	22.97	18.9	22.96	23.02	14.8	72,433	0.02%
2024/05/17	217.6	23.02	104.1	23.03	22.99	113.5	71,935	0.16%	大買/大賣/鉅額交易
2024/05/16	129.9	23.59	105.4	23.60	23.57	24.5	71,502	0.03%	大買/大賣/
2024/05/15	67.9	23.47	50.1	23.55	23.40	17.9	70,877	0.03%
2024/05/14	18.3	23.27	37.2	23.27	23.30	-18.9	70,646	-0.03%
2024/05/13	94.7	23.19	79.1	23.19	23.16	15.6	70,441	0.02%
2024/05/10	53.3	23.00	132.4	23.04	23.12	-79.1	70,066	-0.11%	大賣/
2024/05/09	43.8	22.85	38	22.89	22.83	5.8	69,878	0.01%
2024/05/08	41.7	22.85	29.5	22.87	22.89	12.1	69,269	0.02%
2024/05/07	92	22.71	9	22.73	22.76	83	68,745	0.12%
2024/05/06	21.8	22.63	129	22.62	22.63	-107.2	67,756	-0.16%	大賣/鉅額交易
2024/05/03	38.3	22.43	16	22.45	22.30	22.3	67,478	0.03%
2024/05/02	301.7	22.22	3.1	22.25	22.22	298.6	67,133	0.44%	大買/鉅額交易
2024/04/30	15.2	22.25	4	22.29	22.26	11.2	65,497	0.02%
2024/04/29	11.5	22.21	14.4	22.22	22.26	-2.9	65,836	0.00%
2024/04/26	13.2	21.90	5	21.87	21.84	8.2	66,316	0.01%
2024/04/25	32.3	21.82	0	0.00	21.77	32.3	66,590	0.05%
2024/04/24	21.1	21.96	8	21.89	22.03	13.1	66,604	0.02%
2024/04/23	14.4	21.66	47.3	21.69	21.62	-32.9	67,451	-0.05%
2024/04/22	44.4	21.63	5	21.66	21.55	39.4	67,775	0.06%
2024/04/19	144.6	21.74	16	21.82	21.74	128.6	67,311	0.19%	大買/鉅額交易
2024/04/18	7.6	22.13	32	22.12	22.17	-24.4	65,228	-0.04%
2024/04/17	24.6	22.06	1.2	22.02	22.15	23.4	65,223	0.04%
2024/04/16	169.6	22.11	21.2	22.12	22.00	148.4	65,024	0.23%	大買/鉅額交易
2024/04/15	52.4	22.55	27	22.57	22.51	25.5	62,918	0.04%
2024/04/12	17.9	22.71	3	22.77	22.70	14.9	62,478	0.02%
2024/04/11	6.9	22.76	29.2	22.81	22.77	-22.3	62,391	-0.04%
2024/04/10	81.4	22.87	11	22.90	22.80	70.4	62,408	0.11%
2024/04/09	5.8	22.74	4	22.75	22.76	1.8	63,250	0.00%
2024/04/08	2.5	22.68	56.1	22.63	22.71	-53.6	64,036	-0.08%
2024/04/03	25.9	22.57	0	0.00	22.63	25.9	64,287	0.04%
2024/04/02	10	22.67	8	22.69	22.67	2	64,829	0.00%
2024/04/01	12.3	22.67	33.2	22.69	22.60	-20.9	65,574	-0.03%
2024/03/29	1	22.66	42.3	22.70	22.70	-41.3	65,883	-0.06%
2024/03/28	6.1	22.51	9	22.53	22.57	-2.9	65,838	0.00%
2024/03/27	8.8	22.42	6.5	22.46	22.55	2.3	65,875	0.00%
2024/03/26	17.3	22.35	29.3	22.45	22.41	-12	66,226	-0.02%
2024/03/25	7	22.50	6	22.51	22.48	1.1	66,623	0.00%
2024/03/22	17.7	22.51	24	22.58	22.54	-6.4	66,899	-0.01%
2024/03/21	8.6	22.43	25	22.42	22.52	-16.4	66,717	-0.02%
2024/03/20	27.7	22.36	23.3	22.39	22.29	4.3	66,698	0.01%
2024/03/19	2.6	22.38	4	22.39	22.39	-1.5	67,367	0.00%
2024/03/18	12.2	22.31	17.4	22.34	22.37	-5.3	67,878	-0.01%
2024/03/15	9.5	22.24	208.9	22.27	22.38	-199.3	67,896	-0.29%	大賣/鉅額交易
2024/03/14	42.8	22.34	15.3	22.35	22.30	27.5	67,635	0.04%
2024/03/13	7.4	22.53	67.3	22.55	22.52	-59.9	67,253	-0.09%
2024/03/12	6.1	22.48	107.4	22.51	22.55	-101.3	66,571	-0.15%	大賣/鉅額交易
2024/03/11	14.2	22.42	76.1	22.42	22.34	-61.9	65,904	-0.09%
2024/03/08	37.5	22.38	149.7	22.43	22.31	-112.1	65,340	-0.17%	大賣/鉅額交易
2024/03/07	26.9	22.32	39.6	22.31	22.33	-12.8	63,369	-0.02%
2024/03/06	43.9	22.25	13	22.26	22.29	30.9	62,239	0.05%
2024/03/05	29	22.10	26	22.10	22.17	3	61,410	0.00%
2024/03/04	51.7	22.15	49	22.17	22.07	2.7	60,892	0.00%
2024/03/01	42.7	22.05	18	22.04	22.03	24.7	60,029	0.04%
2024/02/29	90.8	21.90	4	21.98	21.99	86.8	60,092	0.14%
2024/02/27	278.3	22.01	17.3	21.89	21.85	261	59,318	0.44%	大買/鉅額交易
2024/02/26	187.3	22.40	121	22.40	22.41	66.3	56,429	0.12%	大買/大賣/
2024/02/23	41.5	22.52	27.9	22.57	22.46	13.6	54,038	0.03%
2024/02/22	82	22.42	4.4	22.44	22.41	77.6	53,848	0.14%
2024/02/21	131.1	22.31	1.2	22.31	22.29	129.9	53,557	0.24%	大買/鉅額交易
2024/02/20	76.6	22.38	8	22.40	22.40	68.6	52,401	0.13%
2024/02/19	60.4	22.28	5	22.29	22.30	55.4	52,990	0.10%
2024/02/16	37.9	22.31	32.4	22.33	22.31	5.5	53,492	0.01%
2024/02/15	10.2	22.15	144.1	22.12	22.20	-133.9	53,201	-0.25%	大賣/鉅額交易
2024/02/05	32.2	21.81	18	21.87	21.89	14.2	52,738	0.03%
2024/02/02	29.6	21.84	60.4	21.84	21.85	-30.8	52,643	-0.06%
2024/02/01	38.4	21.66	10	21.70	21.71	28.4	52,571	0.05%
2024/01/31	12.2	21.61	2.9	21.65	21.63	9.3	52,529	0.02%
2024/01/30	11.4	21.73	28.1	21.70	21.70	-16.7	52,787	-0.03%
2024/01/29	0.7	21.62	8	21.65	21.67	-7.3	53,164	-0.01%
2024/01/26	39.8	21.56	74.1	21.54	21.52	-34.2	53,443	-0.06%
2024/01/25	4.4	21.70	117.1	21.69	21.69	-112.6	53,425	-0.21%	大賣/鉅額交易
2024/01/24	10.5	21.65	6.3	21.67	21.64	4.3	53,842	0.01%
2024/01/23	28.5	21.63	8.2	21.60	21.63	20.3	54,586	0.04%
2024/01/22	66.2	21.63	46.8	21.65	21.64	19.4	54,701	0.04%
2024/01/19	12.6	21.22	33	21.16	21.26	-20.5	54,054	-0.04%
2024/01/18	22.7	20.85	26	20.81	20.83	-3.3	54,598	-0.01%
2024/01/17	49.4	20.92	14	20.94	20.85	35.4	54,380	0.07%
2024/01/16	52.3	21.06	31.5	21.10	21.07	20.8	53,858	0.04%
2024/01/15	18.8	21.21	2	21.27	21.19	16.8	54,182	0.03%
2024/01/12	13	21.17	1	21.16	21.19	12	55,311	0.02%
2024/01/11	6.5	21.18	36.2	21.19	21.21	-29.6	56,247	-0.05%
2024/01/10	26.5	21.10	0	0.00	21.10	26.5	58,200	0.05%
2024/01/09	20.1	21.30	15	21.32	21.25	5.1	58,538	0.01%
2024/01/08	9.6	21.31	35	21.31	21.27	-25.4	58,774	-0.04%
2024/01/05	69.1	21.23	1.7	21.25	21.20	67.4	59,075	0.11%
2024/01/04	18.4	21.23	1	21.18	21.21	17.4	59,067	0.03%
2024/01/03	136.3	21.28	106.3	21.32	21.25	30.1	59,627	0.05%	大買/大賣/
2024/01/02	44.6	21.67	103.3	21.65	21.56	-58.7	58,687	-0.10%	大賣/
2023/12/29	33.4	21.87	34.1	21.81	21.80	-0.7	58,053	0.00%
2023/12/28	15.2	21.81	27.1	21.77	21.77	-11.9	57,848	-0.02%
2023/12/27	33.9	21.67	64.6	21.73	21.76	-30.7	57,537	-0.05%
2023/12/26	57.8	21.49	25.5	21.46	21.50	32.2	57,227	0.06%
2023/12/25	5.2	21.32	28.6	21.31	21.38	-23.4	56,871	-0.04%
2023/12/22	7.2	21.10	36	21.12	21.15	-28.9	56,214	-0.05%
2023/12/21	16.1	20.98	3	21.08	21.11	13.1	56,298	0.02%
2023/12/20	8	21.17	119.2	21.16	21.20	-111.2	55,903	-0.20%	大賣/鉅額交易
2023/12/19	16.6	20.89	1	20.84	20.94	15.6	55,338	0.03%
2023/12/18	3.7	20.99	95	21.01	21.04	-91.3	56,081	-0.16%
2023/12/15	74.9	21.02	195	21.07	20.99	-120.1	56,104	-0.21%	大賣/鉅額交易
2023/12/14	22.9	21.07	94.3	21.06	21.10	-71.4	55,913	-0.13%
2023/12/13	4.6	20.80	88.6	20.83	20.83	-84	55,684	-0.15%
2023/12/12	24.8	20.64	78.1	20.67	20.63	-53.3	55,191	-0.10%
2023/12/11	26	20.59	6	20.60	20.61	20	55,341	0.04%
2023/12/08	17.1	20.62	330.1	20.61	20.60	-313	55,535	-0.56%	大賣/鉅額交易
2023/12/07	19	20.49	24	20.49	20.51	-5	56,133	-0.01%
2023/12/06	7	20.55	36.5	20.55	20.55	-29.5	58,681	-0.05%
2023/12/05	14.7	20.43	4.1	20.43	20.46	10.6	58,615	0.02%
2023/12/04	8.1	20.55	91	20.57	20.56	-82.9	58,313	-0.14%
2023/12/01	36.5	20.52	5.1	20.49	20.51	31.3	58,426	0.05%
2023/11/30	17.7	20.52	8.2	20.53	20.59	9.5	58,430	0.02%
2023/11/29	13.3	20.47	16	20.57	20.54	-2.7	58,689	0.00%
2023/11/28	5.8	20.43	5	20.38	20.43	0.8	58,830	0.00%
2023/11/27	42.4	20.37	11.3	20.37	20.32	31.1	59,165	0.05%
2023/11/24	13.2	20.44	0	0.00	20.41	13.2	58,899	0.02%
2023/11/22	34.2	20.51	10.3	20.55	20.55	23.9	60,072	0.04%
2023/11/21	18.5	20.63	102.2	20.64	20.67	-83.7	61,814	-0.14%	大賣/
2023/11/20	68.3	20.29	65.7	20.36	20.36	2.6	62,162	0.00%
2023/11/17	40	20.33	42	20.36	20.37	-2	62,102	0.00%
2023/11/16	198.4	20.33	103.2	20.40	20.26	95.3	62,350	0.15%	大買/大賣/
2023/11/15	73.6	20.71	150	20.73	20.69	-76.4	61,436	-0.12%	大賣/
2023/11/14	44	20.49	10.1	20.53	20.53	33.9	61,163	0.06%
2023/11/13	28.5	20.40	22	20.45	20.36	6.5	61,316	0.01%
2023/11/10	38.4	20.32	5	20.31	20.36	33.4	62,266	0.05%
2023/11/09	44.4	20.44	7	20.44	20.46	37.4	63,360	0.06%
2023/11/08	69.4	20.42	58.3	20.43	20.47	11.1	65,205	0.02%
2023/11/07	53.1	20.19	31.1	20.18	20.20	22	65,317	0.03%
2023/11/06	66.9	20.22	23	20.20	20.25	43.9	67,245	0.07%
2023/11/03	50.5	20.02	16	20.06	20.00	34.5	67,639	0.05%
2023/11/02	53.6	19.96	21	19.95	19.96	32.6	68,977	0.05%
2023/11/01	44.2	19.58	30	19.61	19.61	14.2	69,960	0.02%
2023/10/31	70.5	19.61	23	19.53	19.50	47.5	72,078	0.07%
2023/10/30	18.6	19.76	9.8	19.82	19.73	8.8	75,732	0.01%
2023/10/27	20.5	19.82	9	19.86	19.76	11.5	78,224	0.01%
2023/10/26	54.8	19.65	6	19.71	19.64	48.8	81,869	0.06%
2023/10/25	18.2	19.94	7.2	19.94	19.90	11.1	82,786	0.01%
2023/10/24	26.4	19.71	10.1	19.77	19.86	16.4	83,831	0.02%
2023/10/23	53.5	19.72	14.1	19.73	19.69	39.5	85,107	0.05%
2023/10/20	100.2	19.75	87.2	19.82	19.85	13	86,757	0.01%
2023/10/19	82.3	19.96	17.9	20.00	20.02	64.4	89,087	0.07%
2023/10/18	196.5	20.05	7	20.07	20.04	189.5	90,472	0.21%	大買/鉅額交易
2023/10/17	89	20.43	0	0.00	20.36	89	89,805	0.10%
2023/10/16	64.6	20.50	5	20.56	20.50	59.6	91,865	0.06%
2023/10/13	59.9	20.65	9	20.68	20.60	50.9	93,872	0.05%
2023/10/12	11.1	20.83	19	20.85	20.89	-7.9	95,193	-0.01%
2023/10/11	4.3	20.84	53.2	20.96	20.72	-48.9	97,784	-0.05%
2023/10/06	3.6	20.74	3	20.74	20.75	0.6	99,719	0.00%
2023/10/05	11.5	20.62	32	20.56	20.64	-20.5	101,408	-0.02%
2023/10/04	21.6	20.37	94.1	20.41	20.44	-72.5	102,441	-0.07%
2023/10/03	47.7	20.72	4	20.75	20.63	43.7	102,564	0.04%
2023/10/02	32.9	20.75	125	20.79	20.76	-92.1	103,219	-0.09%	大賣/
2023/09/28	3.4	20.38	25	20.51	20.38	-21.6	103,588	-0.02%
2023/09/27	10.1	20.26	2.2	20.28	20.30	7.9	103,952	0.01%
2023/09/26	24	20.33	12.2	20.28	20.26	11.8	104,943	0.01%
2023/09/25	25	20.38	7.4	20.40	20.44	17.6	105,399	0.02%
2023/09/22	30.2	20.17	50	20.27	20.33	-19.8	105,453	-0.02%
2023/09/21	108.8	20.19	4.4	20.21	20.23	104.4	105,452	0.10%	大買/鉅額交易
2023/09/20	33.2	20.45	10	20.51	20.44	23.2	104,603	0.02%
2023/09/19	44.9	20.54	21	20.55	20.48	23.9	105,122	0.02%
2023/09/18	80.2	20.62	12	20.64	20.59	68.2	105,125	0.06%
2023/09/15	25.6	20.81	48.1	20.85	20.85	-22.5	104,926	-0.02%
2023/09/14	9.4	20.75	29	20.65	20.81	-19.6	105,598	-0.02%
2023/09/13	40.3	20.41	20.2	20.44	20.45	20.1	105,914	0.02%
2023/09/12	60.4	20.43	50	20.41	20.41	10.4	106,499	0.01%
2023/09/11	205.5	20.50	174	20.47	20.45	31.5	106,762	0.03%	大買/大賣/
2023/09/08	17.9	20.89	30	20.94	20.93	-12.1	104,815	-0.01%
2023/09/07	19	20.96	7	20.96	20.94	12	106,022	0.01%
2023/09/06	12	21.03	63.5	21.04	21.04	-51.5	106,892	-0.05%
2023/09/05	60.5	20.92	19	20.94	20.95	41.5	107,210	0.04%
2023/09/04	30.8	20.86	50.6	20.85	20.94	-19.8	107,713	-0.02%
2023/09/01	27.4	20.91	48.9	20.90	20.88	-21.5	107,608	-0.02%
2023/08/31	340.3	20.88	7.2	20.98	20.97	333.1	107,678	0.31%	大買/鉅額交易
2023/08/30	11.2	21.04	28.1	21.15	21.01	-16.9	107,760	-0.02%
2023/08/29	32.6	20.91	7	20.85	20.95	25.6	108,902	0.02%
2023/08/28	156.9	20.92	7	20.84	20.83	149.9	108,852	0.14%	大買/鉅額交易
2023/08/25	221.2	21.05	41	21.00	20.98	180.2	107,836	0.17%	大買/鉅額交易
2023/08/24	28.7	21.47	64.8	21.59	21.38	-36.1	106,245	-0.03%
2023/08/23	7.5	21.19	16	21.22	21.28	-8.5	105,445	-0.01%
2023/08/22	5.3	21.21	50	21.27	21.12	-44.7	105,775	-0.04%
2023/08/21	21.6	21.10	33	21.15	21.06	-11.4	105,763	-0.01%
2023/08/18	207.2	21.04	149	21.04	21.05	58.2	105,978	0.05%	大買/大賣/
2023/08/17	17.1	21.12	48	21.25	21.32	-31	104,941	-0.03%
2023/08/16	132.5	21.01	32.1	21.12	21.27	100.4	104,613	0.10%	大買/
2023/08/15	70	21.44	28.5	21.44	21.43	41.5	104,268	0.04%
2023/08/14	153.5	21.11	85	21.04	21.05	68.5	103,484	0.07%	大買/
2023/08/11	32.4	21.26	16	21.23	21.22	16.4	102,700	0.02%
2023/08/10	125.6	21.10	47.2	21.18	21.09	78.4	103,269	0.08%	大買/
2023/08/09	45.5	21.58	3	21.56	21.50	42.5	102,512	0.04%
2023/08/08	122.4	21.71	83	21.65	21.61	39.4	102,239	0.04%	大買/
2023/08/07	179.5	21.50	159.5	21.54	21.76	20	101,008	0.02%	大買/大賣/
2023/08/04	150.6	21.13	155.2	21.03	21.15	-4.7	100,501	0.00%	大買/大賣/
2023/08/02	211.3	21.35	84	21.29	21.17	127.3	98,067	0.13%	大買/鉅額交易
2023/08/01	106.4	21.79	114.5	21.66	21.87	-8.1	94,273	-0.01%	大買/大賣/
2023/07/31	384.3	22.11	182	22.30	21.86	202.3	92,245	0.22%	大買/大賣/鉅額交易
2023/07/28	35.5	22.17	34.5	22.18	22.45	1	89,189	0.00%
2023/07/27	150	22.28	77	22.22	22.18	73	88,457	0.08%	大買/
2023/07/26	135.7	22.15	509.3	22.10	22.20	-373.5	87,575	-0.43%	大買/大賣/鉅額交易
2023/07/25	229.5	22.32	185.6	22.35	22.20	43.9	86,071	0.05%	大買/大賣/
2023/07/24	223.2	21.86	201.8	21.92	22.13	21.4	83,638	0.03%	大買/大賣/
2023/07/21	182.8	21.26	342.2	21.43	21.61	-159.3	80,371	-0.20%	大買/大賣/鉅額交易
2023/07/20	45.3	21.11	97.9	20.99	21.19	-52.6	79,121	-0.07%
2023/07/19	198.9	21.30	229	21.11	20.96	-30.1	77,879	-0.04%	大買/大賣/
2023/07/18	113.1	21.34	241.8	21.65	21.43	-128.8	75,627	-0.17%	大買/大賣/鉅額交易
2023/07/17	106.5	21.18	290.7	21.22	21.28	-184.2	73,751	-0.25%	大買/大賣/鉅額交易
2023/07/14	78.7	20.73	279.8	20.84	21.01	-201.1	72,122	-0.28%	大賣/鉅額交易
2023/07/13	108	20.59	227.8	20.74	20.53	-119.8	69,620	-0.17%	大買/大賣/鉅額交易
2023/07/12	38.1	20.12	147.2	20.05	20.19	-109.1	67,284	-0.16%	大賣/鉅額交易
2023/07/11	5.6	19.73	101.5	19.70	19.80	-95.9	65,736	-0.15%	大賣/
2023/07/10	31.5	19.32	41	19.34	19.31	-9.5	64,956	-0.01%
2023/07/07	73.2	19.33	15	19.33	19.31	58.2	64,850	0.09%
2023/07/06	45.6	19.53	87	19.59	19.49	-41.4	64,444	-0.06%
2023/07/05	18.9	19.70	21	19.73	19.69	-2.2	63,818	0.00%
2023/07/04	37.3	19.69	80.5	19.70	19.76	-43.2	63,539	-0.07%
2023/07/03	47.1	19.50	191.7	19.56	19.52	-144.6	63,065	-0.23%	大賣/鉅額交易
2023/06/30	6.8	19.20	27	19.20	19.25	-20.2	63,107	-0.03%
2023/06/29	10.2	19.20	7.1	19.25	19.20	3.1	63,329	0.00%
2023/06/28	18.6	19.13	36	19.11	19.10	-17.4	63,102	-0.03%
2023/06/27	58.9	19.09	113.2	19.08	19.03	-54.3	63,039	-0.09%	大賣/
2023/06/26	27.6	19.25	92.9	19.24	19.28	-65.3	62,544	-0.10%
2023/06/21	23.8	19.31	29.2	19.26	19.35	-5.5	62,882	-0.01%
2023/06/20	38.3	19.18	26.7	19.15	19.13	11.7	63,242	0.02%
2023/06/19	36.2	19.26	50.5	19.28	19.28	-14.3	62,750	-0.02%
2023/06/16	74.5	19.37	11.1	19.45	19.36	63.4	62,026	0.10%
2023/06/15	31.6	19.36	165.1	19.32	19.41	-133.6	61,894	-0.22%	大賣/鉅額交易
2023/06/14	19.8	19.20	64	19.22	19.20	-44.2	61,308	-0.07%
2023/06/13	24	19.10	173.1	19.09	19.15	-149.1	62,645	-0.24%	大賣/鉅額交易
2023/06/12	37.1	19.01	65.2	19.03	18.96	-28.1	62,474	-0.04%
2023/06/09	45.5	18.93	89.5	18.92	18.97	-44	64,951	-0.07%
2023/06/08	48.6	18.73	37.1	18.75	18.70	11.5	67,082	0.02%
2023/06/07	45.2	18.76	32	18.76	18.78	13.2	68,722	0.02%
2023/06/06	7.6	18.63	14	18.61	18.65	-6.4	69,233	-0.01%
2023/06/05	30.5	18.66	13.8	18.65	18.62	16.7	69,232	0.02%
2023/06/02	7.5	18.59	79.3	18.48	18.58	-71.8	69,146	-0.10%
2023/06/01	50.4	18.27	4	18.25	18.25	46.4	68,697	0.07%
2023/05/31	21.8	18.29	53.2	18.35	18.31	-31.4	68,593	-0.05%
2023/05/30	35.5	18.35	9	18.33	18.34	26.5	70,039	0.04%
2023/05/29	38.8	18.35	55.7	18.37	18.36	-16.9	70,842	-0.02%
2023/05/26	26.3	18.17	54.1	18.15	18.17	-27.7	70,627	-0.04%
2023/05/25	12.3	17.99	70	18.01	18.05	-57.7	70,488	-0.08%
2023/05/24	29.8	17.93	37.2	17.93	17.98	-7.4	71,588	-0.01%
2023/05/23	7.7	17.99	45.2	18.00	18.01	-37.4	71,211	-0.05%
2023/05/22	27.2	18.02	33	18.03	18.02	-5.8	71,164	-0.01%
2023/05/19	50.7	17.99	184	17.98	18.02	-133.3	71,720	-0.19%	大賣/鉅額交易
2023/05/18	24.6	17.90	75	17.92	17.94	-50.5	72,208	-0.07%
2023/05/17	95.9	17.79	22.5	17.84	17.84	73.4	74,175	0.10%
2023/05/16	46.3	17.93	206.1	17.95	17.97	-159.8	73,904	-0.22%	大賣/鉅額交易
2023/05/15	102.9	17.81	37.1	17.78	17.83	65.8	74,245	0.09%	大買/
2023/05/12	32.4	17.76	17	17.80	17.79	15.4	74,337	0.02%
2023/05/11	39.2	17.77	20	17.77	17.75	19.2	74,476	0.03%
2023/05/10	58.1	17.73	21	17.73	17.75	37.1	74,467	0.05%
2023/05/09	38.2	17.76	4.1	17.79	17.78	34	74,368	0.05%
2023/05/08	19.1	17.76	3.7	17.77	17.75	15.5	75,677	0.02%
2023/05/05	459.7	17.73	2.1	17.68	17.68	457.6	75,867	0.60%	大買/鉅額交易
2023/05/04	43.4	17.73	23.1	17.72	17.73	20.3	76,162	0.03%
2023/05/03	88.1	17.69	31	17.70	17.69	57.1	75,792	0.08%
2023/05/02	17.7	17.67	11.1	17.62	17.68	6.6	75,371	0.01%
2023/04/28	28.2	17.55	4	17.56	17.56	24.2	76,064	0.03%
2023/04/27	19.1	17.47	11.1	17.46	17.45	8	76,001	0.01%
2023/04/26	18.3	17.31	16	17.30	17.38	2.3	76,256	0.00%
2023/04/25	110.3	17.38	25	17.38	17.33	85.3	75,959	0.11%	大買/
2023/04/24	33.2	17.49	10	17.49	17.51	23.2	74,972	0.03%
2023/04/21	29.3	17.49	5	17.48	17.47	24.3	74,862	0.03%
2023/04/20	47.3	17.52	33	17.53	17.52	14.3	74,775	0.02%
2023/04/19	24.3	17.65	18.4	17.64	17.61	5.9	75,044	0.01%
2023/04/18	27.4	17.61	2.5	17.61	17.62	24.9	74,883	0.03%
2023/04/17	27.2	17.60	12.4	17.62	17.63	14.8	74,644	0.02%
2023/04/14	43	17.58	27	17.59	17.61	16	74,326	0.02%
2023/04/13	25.8	17.59	39	17.58	17.57	-13.3	74,382	-0.02%
2023/04/12	22.9	17.58	27.6	17.59	17.59	-4.7	73,986	-0.01%
2023/04/11	30.5	17.49	15	17.51	17.50	15.5	74,245	0.02%
2023/04/10	25.2	17.39	3	17.38	17.40	22.2	74,117	0.03%
2023/04/07	31.6	17.38	28	17.38	17.36	3.6	73,756	0.00%
2023/04/06	26	17.32	388.5	17.27	17.35	-362.5	73,523	-0.49%	大賣/鉅額交易
2023/03/31	31.3	17.35	76.3	17.35	17.34	-45	73,095	-0.06%
2023/03/30	4.8	17.24	52	17.25	17.25	-47.2	72,293	-0.07%
2023/03/29	0.3	17.23	4.2	17.19	17.20	-3.9	72,695	-0.01%
2023/03/28	18.6	17.18	20	17.20	17.16	-1.4	74,173	0.00%
2023/03/27	8.7	17.22	9	17.22	17.22	-0.4	74,295	0.00%
2023/03/24	31.2	17.20	67.5	17.21	17.22	-36.3	74,949	-0.05%
2023/03/23	20.1	17.15	33.8	17.13	17.17	-13.6	74,122	-0.02%
2023/03/22	20.7	17.08	41.1	17.08	17.10	-20.4	73,012	-0.03%
2023/03/21	27.6	16.94	24	16.93	16.93	3.6	72,917	0.00%
2023/03/20	105.7	16.87	29.2	16.85	16.86	76.5	73,064	0.10%	大買/
2023/03/17	42	16.88	22	16.89	16.92	20	72,132	0.03%
2023/03/16	252.4	16.78	0	0.00	16.76	252.4	72,059	0.35%	大買/鉅額交易
2023/03/15	110.6	16.89	1	16.91	16.85	109.6	70,169	0.16%	大買/鉅額交易
2023/03/14	298	16.87	0	0.00	16.85	298	69,822	0.43%	大買/鉅額交易
2023/03/13	275.1	16.95	12	17.02	16.98	263.1	66,500	0.40%	大買/鉅額交易
2023/03/10	149.2	17.07	7	17.07	17.05	142.2	63,708	0.22%	大買/鉅額交易
2023/03/09	87.4	17.26	0.2	17.26	17.21	87.2	61,741	0.14%
2023/03/08	57.4	17.28	25	17.28	17.31	32.4	61,115	0.05%
2023/03/07	64.5	17.32	8	17.31	17.31	56.5	60,686	0.09%
2023/03/06	41.5	17.25	32	17.25	17.23	9.5	60,642	0.02%
2023/03/03	10.3	17.12	13	17.13	17.13	-2.7	59,852	0.00%
2023/03/02	153.6	17.00	13	17.06	17.08	140.6	59,783	0.24%	大買/鉅額交易
2023/03/01	91.4	17.02	11	17.03	17.03	80.4	58,102	0.14%
2023/02/24	52.6	17.15	2	17.14	17.10	50.6	56,934	0.09%
2023/02/23	37.1	17.15	34	17.16	17.17	3.1	56,679	0.01%
2023/02/22	109.8	17.01	4.3	17.02	17.06	105.5	56,603	0.19%	大買/鉅額交易
2023/02/21	27.2	17.12	0	0.00	17.12	27.2	55,340	0.05%
2023/02/20	59.3	17.11	12.3	17.12	17.13	47	56,100	0.08%
2023/02/17	108.6	17.02	16.6	17.04	17.04	92	56,554	0.16%	大買/
2023/02/16	238.8	17.03	2	17.03	17.03	236.8	56,218	0.42%	大買/鉅額交易
2023/02/15	221.8	17.19	10	17.18	17.16	211.8	54,812	0.39%	大買/鉅額交易
2023/02/14	193.8	17.24	25.5	17.24	17.24	168.3	52,192	0.32%	大買/鉅額交易
2023/02/13	99.7	17.05	4	17.06	17.12	95.7	51,160	0.19%
2023/02/10	101.2	17.07	6	17.06	17.06	95.2	49,913	0.19%	大買/
2023/02/09	90.7	17.11	5	17.13	17.11	85.7	48,562	0.18%
2023/02/08	74	17.13	17	17.14	17.15	57	47,997	0.12%
2023/02/07	48.6	17.06	8	17.08	17.06	40.6	47,844	0.08%
2023/02/06	140.6	17.07	8	17.08	17.05	132.6	47,623	0.28%	大買/鉅額交易
2023/02/03	230	17.10	10.5	17.12	17.10	219.5	45,948	0.48%	大買/鉅額交易
2023/02/02	78	17.07	10.1	17.10	17.12	67.9	45,064	0.15%
2023/02/01	74.9	16.91	1	16.93	17.00	73.9	44,010	0.17%
2023/01/31	72.1	16.96	27	17.00	16.88	45.1	43,618	0.10%
2023/01/30	50.9	16.98	104.4	16.96	17.01	-53.5	42,922	-0.12%	大賣/
2023/01/17	9.2	16.72	3	16.72	16.72	6.2	42,236	0.01%
2023/01/16	22.2	16.69	21	16.70	16.70	1.1	42,318	0.00%
2023/01/13	4.4	16.62	5	16.63	16.62	-0.6	42,107	0.00%
2023/01/12	28.2	16.61	0.1	16.62	16.59	28.1	42,608	0.07%
2023/01/11	29.7	16.64	3	16.68	16.67	26.7	42,633	0.06%
2023/01/10	6.1	16.67	17.3	16.65	16.68	-11.2	43,010	-0.03%
2023/01/09	15.6	16.60	63	16.62	16.66	-47.4	43,781	-0.11%
2023/01/06	65.1	16.41	9	16.37	16.41	56.1	43,357	0.13%
2023/01/05	4.1	16.30	26	16.32	16.32	-21.9	44,516	-0.05%
2023/01/04	29.4	16.21	2	16.22	16.23	27.4	44,938	0.06%
2023/01/03	20.5	16.13	0	0.00	16.18	20.5	46,894	0.04%
2022/12/30	15.2	16.19	7	16.18	16.17	8.2	46,715	0.02%
2022/12/29	41.3	16.07	0	0.00	16.09	41.3	47,060	0.09%
2022/12/28	27.4	16.17	0	0.00	16.17	27.4	46,847	0.06%
2022/12/27	9	16.27	3	16.32	16.27	6	46,762	0.01%
2022/12/26	12.6	16.23	7	16.24	16.23	5.6	47,997	0.01%
2022/12/23	16	16.15	1	16.16	16.19	15	49,007	0.03%
2022/12/22	13.1	16.25	2	16.25	16.27	11.1	49,761	0.02%
2022/12/21	52.1	16.07	1	16.08	16.07	51.1	51,120	0.10%
2022/12/20	84.8	16.14	0	0.00	16.10	84.8	50,956	0.17%
2022/12/19	26.6	16.23	0	0.00	16.25	26.6	51,408	0.05%
2022/12/16	95.1	16.26	23	16.28	16.31	72.1	51,751	0.14%
2022/12/15	60.4	16.40	16	16.44	16.44	44.4	51,941	0.09%
2022/12/14	10.5	16.44	2.3	16.45	16.46	8.2	52,811	0.02%
2022/12/13	50.6	16.33	0	0.00	16.29	50.6	52,761	0.10%
2022/12/12	18.3	16.28	15.3	16.31	16.42	3	52,514	0.01%
2022/12/09	15.2	16.41	0	0.00	16.41	15.2	52,923	0.03%
2022/12/08	62.7	16.29	2	16.23	16.32	60.7	52,929	0.11%
2022/12/07	35.4	16.43	0	0.00	16.40	35.4	52,985	0.07%
2022/12/06	74.4	16.51	0	0.00	16.45	74.4	52,774	0.14%
2022/12/05	13.8	16.69	6	16.68	16.67	7.8	52,091	0.01%
2022/12/02	14.6	16.62	17	16.62	16.61	-2.4	52,000	0.00%
2022/12/01	24.2	16.69	103.7	16.78	16.68	-79.4	52,957	-0.15%	大賣/
2022/11/30	32	16.55	8	16.58	16.65	24	52,697	0.05%
2022/11/29	8.5	16.40	2.1	16.39	16.46	6.4	52,677	0.01%
2022/11/28	35.3	16.30	23	16.31	16.34	12.3	53,545	0.02%
2022/11/25	3.3	16.41	8	16.40	16.40	-4.7	55,034	-0.01%
2022/11/24	40.1	16.35	22.8	16.36	16.35	17.3	55,149	0.03%
2022/11/23	1.3	16.25	75	16.23	16.28	-73.7	55,432	-0.13%
2022/11/22	51.1	16.08	11	16.10	16.10	40.1	57,237	0.07%
2022/11/21	51.2	16.17	0	0.00	16.15	51.2	57,126	0.09%
2022/11/18	49.3	16.28	29	16.35	16.25	20.3	56,848	0.04%
2022/11/17	5.9	16.33	1	16.33	16.37	4.9	56,802	0.01%
2022/11/16	106.5	16.49	21	16.46	16.42	85.5	57,527	0.15%	大買/
2022/11/15	26.6	16.72	70	16.74	16.77	-43.4	56,857	-0.08%
2022/11/14	52.5	16.64	16	16.66	16.74	36.5	56,116	0.06%
2022/11/11	76.2	16.42	42.2	16.47	16.48	34	55,526	0.06%
2022/11/10	73.9	16.20	6	16.18	16.17	67.9	55,302	0.12%
2022/11/09	37.1	16.25	4	16.28	16.26	33.1	56,147	0.06%
2022/11/08	63.9	16.15	4	16.16	16.15	59.9	57,229	0.10%
2022/11/07	23.6	15.97	2.3	16.03	16.05	21.3	57,268	0.04%
2022/11/04	22	15.74	0	0.00	15.84	22	57,305	0.04%
2022/11/03	45.5	15.70	5	15.79	15.78	40.5	57,512	0.07%
2022/11/02	85.9	15.81	1	15.81	15.82	84.9	57,381	0.15%
2022/11/01	13.4	15.77	5	15.80	15.79	8.4	57,126	0.01%
2022/10/31	9.7	15.70	1.1	15.72	15.70	8.6	57,255	0.02%
2022/10/28	3.5	15.60	2	15.61	15.60	1.5	57,678	0.00%
2022/10/27	5.3	15.66	3	15.66	15.64	2.3	58,048	0.00%
2022/10/26	2.7	15.57	2.3	15.55	15.58	0.4	58,896	0.00%
2022/10/25	31.2	15.44	38	15.52	15.44	-6.8	58,979	-0.01%
2022/10/24	18.6	15.54	13	15.49	15.49	5.6	58,772	0.01%
2022/10/21	18.2	15.52	5.3	15.52	15.50	12.9	58,770	0.02%
2022/10/20	51.2	15.39	5	15.46	15.51	46.2	58,559	0.08%
2022/10/19	11.3	15.65	4	15.64	15.60	7.3	58,023	0.01%
2022/10/18	10.1	15.59	0	0.00	15.61	10.1	57,838	0.02%
2022/10/17	42.6	15.54	1	15.60	15.58	41.6	57,536	0.07%
2022/10/14	25.2	15.78	4	15.82	15.70	21.2	56,498	0.04%
2022/10/13	86.5	15.72	8	15.66	15.63	78.5	56,457	0.14%
2022/10/12	20.7	15.80	3	15.74	15.86	17.7	55,164	0.03%
2022/10/11	183.4	15.81	1.5	15.82	15.78	181.9	54,860	0.33%	大買/鉅額交易
2022/10/07	32.6	16.10	1	16.11	16.07	31.6	53,367	0.06%
2022/10/06	12	16.21	3.3	16.21	16.18	8.8	53,618	0.02%
2022/10/05	24.5	16.22	10.2	16.22	16.21	14.3	53,525	0.03%
2022/10/04	11.9	16.07	4	16.08	16.08	7.9	54,004	0.01%
2022/10/03	80	15.90	1	15.97	15.87	79	53,709	0.15%
2022/09/30	43.4	16.00	1	16.00	16.04	42.4	52,838	0.08%
2022/09/29	25.2	16.13	10	16.07	16.11	15.2	52,192	0.03%
2022/09/28	64.8	16.12	3	16.07	16.05	61.8	52,025	0.12%
2022/09/27	38.4	16.27	3	16.31	16.27	35.4	50,964	0.07%
2022/09/26	112.1	16.33	28	16.35	16.29	84.1	50,843	0.17%	大買/
2022/09/23	38.4	16.58	0	0.00	16.56	38.4	49,887	0.08%
2022/09/22	91.5	16.56	2	16.60	16.62	89.5	50,456	0.18%
2022/09/21	57.3	16.83	0	0.00	16.80	57.3	49,184	0.12%
2022/09/20	5	16.91	0	0.00	16.92	5	48,356	0.01%
2022/09/19	4.6	16.88	0	0.00	16.88	4.6	48,513	0.01%
2022/09/16	34.2	16.91	11	16.91	16.90	23.2	48,259	0.05%
2022/09/15	6.5	17.02	7	17.10	17.06	-0.5	47,772	0.00%
2022/09/14	34.9	16.98	12.3	16.95	16.96	22.6	48,085	0.05%
2022/09/13	2.7	17.18	6	17.17	17.18	-3.3	47,657	-0.01%
2022/09/12	5	17.12	2	17.11	17.10	3	48,612	0.01%
2022/09/08	6.6	16.80	24	16.82	16.94	-17.4	49,556	-0.04%
2022/09/07	61.2	16.71	2	16.71	16.69	59.2	49,606	0.12%
2022/09/06	33	16.83	14.1	16.91	16.84	18.9	48,436	0.04%
2022/09/05	9.4	16.84	0.2	16.85	16.84	9.2	48,561	0.02%
2022/09/02	59.8	16.82	13	16.85	16.80	46.8	49,377	0.09%
2022/09/01	126.7	16.86	3	16.85	16.85	123.7	48,641	0.25%	大買/鉅額交易
2022/08/31	20.1	17.01	13	17.00	17.03	7.1	46,823	0.02%
2022/08/30	49	16.93	28.7	17.01	16.98	20.3	46,372	0.04%
2022/08/29	138.2	16.92	20	16.90	16.91	118.2	45,994	0.26%	大買/鉅額交易
2022/08/26	7.1	17.16	1	17.16	17.15	6.1	44,277	0.01%
2022/08/25	12.7	17.10	5.1	17.04	17.07	7.6	44,155	0.02%
2022/08/24	56.4	17.02	0	0.00	17.00	56.4	44,302	0.13%
2022/08/23	128.3	17.08	13	17.08	17.03	115.3	43,977	0.26%	大買/鉅額交易
2022/08/22	13.6	17.11	12	17.13	17.17	1.6	42,985	0.00%
2022/08/19	6.7	17.16	1	17.13	17.17	5.7	42,589	0.01%
2022/08/18	49.3	17.13	13	17.06	17.15	36.3	42,500	0.09%
2022/08/17	52.3	17.11	41	17.12	17.11	11.3	42,243	0.03%
2022/08/16	73.1	17.09	0	0.00	17.12	73.1	42,310	0.17%
2022/08/15	143.9	17.36	6	17.35	17.33	137.9	41,455	0.33%	大買/鉅額交易
2022/08/12	26.2	17.30	1	17.32	17.32	25.2	40,079	0.06%
2022/08/11	75.6	17.31	4	17.30	17.29	71.6	40,206	0.18%
2022/08/10	29.7	17.10	1	17.11	17.10	28.7	40,635	0.07%
2022/08/09	8.4	17.14	24	17.15	17.15	-15.6	41,131	-0.04%
2022/08/08	89.2	16.99	5	17.02	17.05	84.2	41,899	0.20%
2022/08/05	44.8	16.96	3	16.90	16.97	41.8	41,922	0.10%
2022/08/04	36.3	16.72	3	16.79	16.77	33.3	43,228	0.08%
2022/08/03	27.8	16.75	10	16.76	16.75	17.8	43,236	0.04%
2022/08/02	79.1	16.80	15	16.82	16.79	64.1	43,362	0.15%
2022/08/01	9	16.94	1	16.93	16.94	8	44,159	0.02%
2022/07/29	73	16.90	1	16.93	16.90	72	45,143	0.16%
2022/07/28	23.1	16.82	0	0.00	16.81	23.1	45,198	0.05%
2022/07/27	2	16.66	19	16.70	16.74	-17	45,299	-0.04%
2022/07/26	16.2	16.66	0	0.00	16.64	16.2	45,422	0.04%
2022/07/25	35.9	16.62	4.5	16.67	16.70	31.4	45,437	0.07%
2022/07/22	5	16.52	2	16.58	16.58	3	45,506	0.01%
2022/07/21	23.1	16.48	5	16.51	16.56	18.1	46,150	0.04%
2022/07/20	16.8	16.49	16	16.52	16.42	0.8	46,168	0.00%
2022/07/19	12.4	16.32	1	16.35	16.31	11.4	46,769	0.02%
2022/07/18	11.5	16.23	6.2	16.30	16.31	5.3	46,997	0.01%
2022/07/15	36.5	16.22	0	0.00	16.18	36.5	46,819	0.08%
2022/07/14	1.3	16.30	2	16.36	16.34	-0.7	46,458	0.00%
2022/07/13	22.3	16.31	5	16.32	16.31	17.3	45,986	0.04%
2022/07/12	55.8	15.96	1	15.92	15.97	54.8	46,478	0.12%
2022/07/11	14.3	16.21	0	0.00	16.20	14.3	45,909	0.03%
2022/07/08	10.7	16.27	1.3	16.37	16.26	9.4	45,973	0.02%
2022/07/07	30.3	16.12	0	0.00	16.21	30.3	45,573	0.07%
2022/07/06	46.7	16.18	12.1	16.16	16.06	34.6	45,489	0.08%
2022/07/05	21.5	16.40	2	16.46	16.40	19.5	45,034	0.04%
2022/07/04	9.7	16.41	4	16.46	16.35	5.7	44,589	0.01%
2022/07/01	52.3	16.49	2	16.42	16.39	50.3	44,375	0.11%
2022/06/30	103.9	16.73	0	0.00	16.66	103.9	43,361	0.24%	大買/鉅額交易
2022/06/29	33.8	17.01	2	17.05	17.02	31.8	41,993	0.08%
2022/06/28	6.3	17.10	1	17.09	17.11	5.3	41,812	0.01%
2022/06/27	17	17.22	4	17.24	17.21	13	41,684	0.03%
2022/06/24	5.4	17.12	0	0.00	17.06	5.4	41,470	0.01%
2022/06/23	9.1	17.04	5	16.92	16.96	4.1	41,592	0.01%
2022/06/22	25	17.03	0	0.00	16.95	25	41,236	0.06%
2022/06/21	9.4	17.01	2	17.04	17.18	7.4	40,750	0.02%
2022/06/20	68.4	16.95	120	16.98	16.82	-51.6	40,604	-0.13%	大賣/
2022/06/17	68.7	17.06	7	17.07	17.08	61.7	39,495	0.16%
2022/06/16	16.8	17.33	22	17.44	17.25	-5.3	38,300	-0.01%
2022/06/15	15.5	17.34	0	0.00	17.32	15.5	38,017	0.04%
2022/06/14	51.8	17.29	35	17.30	17.35	16.8	38,172	0.04%
2022/06/13	66.1	17.32	8	17.32	17.34	58.1	37,806	0.15%
2022/06/10	14.8	17.62	3	17.63	17.61	11.8	36,944	0.03%
2022/06/09	18.9	17.71	0	0.00	17.70	18.9	36,726	0.05%
2022/06/08	5.7	17.80	1	17.81	17.80	4.7	36,658	0.01%
2022/06/07	57.7	17.72	5	17.75	17.71	52.7	36,895	0.14%
2022/06/06	36.3	17.80	0	0.00	17.80	36.3	37,022	0.10%
2022/06/02	19.4	17.83	0	0.00	17.82	19.4	38,274	0.05%
2022/06/01	37.2	17.95	1	17.95	17.90	36.2	39,879	0.09%
2022/05/31	46.6	17.76	7	17.82	17.87	39.6	39,933	0.10%
2022/05/30	39.1	17.81	6	17.82	17.86	33.1	39,659	0.08%
2022/05/27	5.1	17.60	0	0.00	17.60	5.1	39,552	0.01%
2022/05/26	14.8	17.47	0	0.00	17.42	14.8	39,689	0.04%
2022/05/25	1	17.37	2	17.40	17.48	-1	40,510	0.00%
2022/05/24	26.7	17.42	1	17.39	17.38	25.7	42,168	0.06%
2022/05/23	62.5	17.51	5.5	17.51	17.50	57	42,350	0.13%
2022/05/20	16.2	17.59	0	0.00	17.59	16.2	43,713	0.04%
2022/05/19	36	17.51	0	0.00	17.53	36	45,101	0.08%
2022/05/18	43	17.65	59	17.66	17.74	-16	45,355	-0.04%
2022/05/17	130.2	17.91	3	17.91	17.89	127.2	44,828	0.28%	大買/鉅額交易
2022/05/16	35.5	17.90	0.9	17.85	17.90	34.6	44,078	0.08%
2022/05/13	38.7	17.90	1	17.90	17.90	37.7	43,652	0.09%
2022/05/12	84	17.99	3	17.94	17.83	81	44,040	0.18%
2022/05/11	47.8	18.20	0	0.00	18.18	47.8	42,662	0.11%
2022/05/10	93.7	18.21	15	18.28	18.34	78.7	42,252	0.19%
2022/05/09	170	18.42	3	18.38	18.34	167	41,772	0.40%	大買/鉅額交易
2022/05/05	38.9	18.92	3	18.98	18.87	35.9	39,071	0.09%
2022/05/04	39	18.80	11	18.81	18.83	28	38,686	0.07%
2022/05/03	17.1	18.75	2	18.78	18.75	15.1	38,567	0.04%
2022/04/29	10.7	18.78	2	18.76	18.82	8.7	38,500	0.02%
2022/04/28	13.3	18.58	0	0.00	18.67	13.3	38,571	0.03%
2022/04/27	75.7	18.61	1	18.61	18.60	74.7	38,232	0.20%
2022/04/26	12.4	18.81	5	18.81	18.80	7.4	37,397	0.02%
2022/04/25	69.4	18.72	3	18.73	18.75	66.4	37,188	0.18%
2022/04/22	23.1	18.84	0	0.00	19.00	23.1	36,155	0.06%
2022/04/21	19.2	18.99	13	18.98	18.97	6.2	35,905	0.02%
2022/04/20	25.4	18.92	8	18.95	18.97	17.4	35,793	0.05%
2022/04/19	20	18.99	10	19.00	18.95	10	35,545	0.03%
2022/04/18	78.9	18.94	4	18.95	18.92	74.9	35,384	0.21%
2022/04/15	68	19.03	0	0.00	19.03	68	34,493	0.20%
2022/04/14	29	19.17	0	0.00	19.12	29	34,117	0.08%
2022/04/13	10.4	19.26	1	19.23	19.27	9.4	33,898	0.03%
2022/04/12	28.8	19.12	1	19.16	19.11	27.8	33,809	0.08%
2022/04/11	34.7	19.20	6	19.22	19.20	28.7	33,427	0.09%
2022/04/08	9	19.27	0	0.00	19.32	9	33,094	0.03%
2022/04/07	15	19.31	2	19.41	19.23	13	32,984	0.04%
2022/04/06	10.1	19.33	1.2	19.37	19.40	8.9	32,539	0.03%
2022/04/01	16.5	19.32	6	19.33	19.34	10.5	32,283	0.03%
2022/03/31	2.8	19.40	27	19.40	19.35	-24.3	32,128	-0.08%
2022/03/30	1	19.35	2	19.37	19.37	-1	31,949	0.00%
2022/03/29	12	19.29	0	0.00	19.26	12	31,847	0.04%
2022/03/28	11.1	19.15	9	19.26	19.31	2.1	31,711	0.01%
2022/03/25	4	19.30	4	19.30	19.32	0	31,312	0.00%
2022/03/24	4.5	19.36	32	19.34	19.38	-27.5	31,276	-0.09%
2022/03/23	4	19.39	0	0.00	19.39	4	31,195	0.01%
2022/03/22	12	19.25	1	19.26	19.29	11	31,026	0.04%
2022/03/21	55.4	19.27	4	19.30	19.26	51.4	30,894	0.17%
2022/03/18	4.5	19.22	2	19.23	19.23	2.5	30,851	0.01%
2022/03/17	24	19.12	25	19.18	19.23	-1	30,761	0.00%
2022/03/16	30.1	18.90	16	18.90	18.99	14	30,480	0.05%
2022/03/15	17.2	18.85	3	18.83	18.85	14.2	30,329	0.05%
2022/03/14	2.3	18.90	2.2	18.95	19.00	0.1	30,019	0.00%
2022/03/11	11	18.90	1	18.92	18.88	10	29,881	0.03%
2022/03/10	28.3	18.96	23.3	18.93	18.96	5	29,674	0.02%
2022/03/09	54.4	18.63	5	18.69	18.63	49.4	29,333	0.17%
2022/03/08	105.8	18.55	4	18.51	18.49	101.8	28,882	0.35%	大買/鉅額交易
2022/03/07	171.9	18.82	57	18.84	18.80	114.9	27,233	0.42%	大買/鉅額交易
2022/03/04	23.6	19.20	2	19.21	19.19	21.6	25,393	0.09%
2022/03/03	7	19.34	4.4	19.36	19.34	2.6	25,152	0.01%
2022/03/02	7	19.21	53	19.22	19.29	-46	25,437	-0.18%
2022/03/01	27.9	19.27	27	19.27	19.29	0.9	25,181	0.00%
2022/02/25	97	18.99	5	19.07	19.02	92	24,833	0.37%
2022/02/24	132	19.11	13.5	19.12	19.01	118.5	23,723	0.50%	大買/鉅額交易
2022/02/23	43	19.32	9	19.30	19.34	34	21,859	0.16%
2022/02/22	128.8	19.40	2	19.40	19.36	126.8	21,094	0.60%	大買/鉅額交易
2022/02/21	95.1	19.70	15.2	19.72	19.75	79.9	19,327	0.41%
2022/02/18	17	19.63	7	19.68	19.70	10	17,936	0.06%
2022/02/17	46	19.61	6.5	19.66	19.62	39.5	17,661	0.22%
2022/02/16	3.3	19.56	5.4	19.52	19.52	-2.1	17,699	-0.01%
2022/02/15	32.3	19.48	1	19.49	19.44	31.3	17,387	0.18%
2022/02/14	79	19.39	12	19.52	19.48	67	16,644	0.40%
2022/02/11	11.5	19.56	13	19.56	19.62	-1.5	15,759	-0.01%
2022/02/10	44	19.58	11	19.56	19.65	33	15,558	0.21%
2022/02/09	29.1	19.54	0	0.00	19.60	29.1	15,369	0.19%
2022/02/08	79.1	19.43	12	19.43	19.48	67.1	15,125	0.44%
2022/02/07	1.6	19.26	30	19.18	19.29	-28.4	14,892	-0.19%
2022/01/26	32.1	19.01	6	19.04	19.01	26.1	14,718	0.18%
2022/01/25	37.5	18.95	1	18.93	18.96	36.5	14,801	0.25%
2022/01/24	25.5	19.07	6	19.06	19.16	19.5	14,333	0.14%
2022/01/21	27.4	19.21	35	19.17	19.17	-7.6	14,159	-0.05%
2022/01/20	9	19.39	13	19.36	19.41	-4	13,664	-0.03%
2022/01/19	5	19.43	0	0.00	19.41	5	13,640	0.04%
2022/01/17	2.7	19.37	3	19.37	19.37	-0.3	13,477	0.00%
2022/01/14	16	19.38	26	19.33	19.40	-10	13,373	-0.07%
2022/01/13	6.1	19.41	1	19.44	19.48	5.1	13,198	0.04%
2022/01/12	2	19.31	16.1	19.31	19.35	-14.1	13,095	-0.11%
2022/01/11	5	19.15	4	19.21	19.25	1	12,978	0.01%
2022/01/10	0.2	19.16	5	19.12	19.17	-4.8	12,907	-0.04%
2022/01/07	9.6	19.11	0	0.00	19.11	9.6	12,816	0.07%
2022/01/06	9.7	19.15	6	19.12	19.15	3.7	12,672	0.03%
2022/01/05	22.2	19.19	0.1	19.21	19.17	22.1	12,573	0.18%
2022/01/04	3.1	19.15	10	19.16	19.18	-6.9	12,618	-0.05%
2022/01/03	31.1	19.11	30.1	19.12	19.10	1.1	12,556	0.01%
2021/12/30	4	19.15	1	19.15	19.17	3	12,384	0.02%
2021/12/29	6	19.11	0	0.00	19.17	6	12,491	0.05%
2021/12/28	5.1	19.07	2.1	19.09	19.10	3	12,671	0.02%
2021/12/27	13.1	19.00	4	18.99	19.02	9.1	12,843	0.07%
2021/12/24	2.1	18.97	1	18.99	18.94	1.1	13,174	0.01%
2021/12/23	0	0.00	0.3	18.93	18.91	-0.3	13,162	0.00%
2021/12/22	0.3	18.88	1	18.88	18.87	-0.7	13,367	-0.01%
2021/12/21	0	0.00	2.5	18.87	18.84	-2.5	13,393	-0.02%
2021/12/20	23	18.75	1	18.75	18.75	22	13,378	0.16%
2021/12/17	1	18.82	0	0.00	18.86	1	13,258	0.01%
2021/12/16	2.3	18.86	15	18.83	18.85	-12.7	13,238	-0.10%
2021/12/15	1	18.76	16	18.69	18.74	-15	13,406	-0.11%
2021/12/14	10	18.69	0	0.00	18.70	10	13,397	0.07%
2021/12/13	7.4	18.89	0	0.00	18.82	7.4	13,276	0.06%
2021/12/10	7.1	18.83	0	0.00	18.84	7.1	13,175	0.05%
2021/12/09	3.1	18.79	0	0.00	18.82	3.1	13,060	0.02%
2021/12/08	7.1	18.79	6	18.82	18.80	1.1	12,998	0.01%
2021/12/07	7.2	18.67	0	0.00	18.76	7.2	12,863	0.06%
2021/12/06	4.2	18.57	1	18.70	18.70	3.2	12,811	0.02%
2021/12/03	2.1	18.60	0	0.00	18.66	2.1	12,951	0.02%
2021/12/02	3.1	18.51	13	18.55	18.55	-9.9	12,937	-0.08%
2021/12/01	1.2	18.54	0	0.00	18.55	1.2	12,987	0.01%
2021/11/30	7.2	18.51	0	0.00	18.42	7.2	13,013	0.05%
2021/11/29	19.4	18.37	5	18.39	18.40	14.4	13,004	0.11%
2021/11/26	32.2	18.51	1	18.52	18.49	31.2	12,733	0.25%
2021/11/25	7.1	18.70	0	0.00	18.72	7.1	12,324	0.06%
2021/11/24	20.1	18.67	3	18.65	18.67	17.1	12,352	0.14%
2021/11/23	13.1	18.66	1.2	18.64	18.62	11.9	12,342	0.10%
2021/11/22	8.2	18.71	3	18.72	18.74	5.2	12,321	0.04%
2021/11/19	20.1	18.72	3	18.74	18.71	17.1	12,318	0.14%
2021/11/18	3.3	18.74	3	18.74	18.77	0.3	12,200	0.00%
2021/11/17	4.4	18.60	1	18.62	18.65	3.4	12,133	0.03%
2021/11/16	50.6	18.63	2	18.62	18.58	48.6	12,112	0.40%
2021/11/15	46	18.84	35.1	18.85	18.85	10.9	11,681	0.09%
2021/11/12	16	18.70	7	18.71	18.73	9	11,366	0.08%
2021/11/11	20	18.66	0	0.00	18.67	20	11,737	0.17%
2021/11/10	1	18.68	6.2	18.68	18.69	-5.2	12,065	-0.04%
2021/11/09	1.1	18.65	0	0.00	18.65	1.1	12,249	0.01%
2021/11/08	3.1	18.52	18	18.52	18.55	-14.9	12,252	-0.12%
2021/11/05	20.1	18.41	2	18.37	18.44	18.1	12,248	0.15%
2021/11/04	0	0.00	4	18.45	18.42	-4	12,356	-0.03%
2021/11/03	12	18.39	2	18.39	18.41	10	12,337	0.08%
2021/11/02	13	18.33	0	0.00	18.34	13	12,231	0.11%
2021/11/01	1	18.31	0.4	18.34	18.32	0.6	12,012	0.01%
2021/10/29	12	18.29	1	18.25	18.32	11	12,008	0.09%
2021/10/28	6	18.38	46	18.35	18.38	-40	11,964	-0.33%
2021/10/27	4	18.33	6	18.34	18.36	-2	11,937	-0.02%
2021/10/26	3.4	18.34	6	18.33	18.33	-2.6	11,899	-0.02%
2021/10/25	0	0.00	8	18.24	18.24	-8	11,808	-0.07%
2021/10/22	1	18.19	1	18.20	18.19	0	11,942	0.00%
2021/10/21	2	18.19	0.1	18.21	18.18	1.9	11,908	0.02%
2021/10/20	2	18.19	0	0.00	18.19	2	11,866	0.02%
2021/10/19	54	18.18	0	0.00	18.19	54	11,806	0.46%
2021/10/18	4	18.21	1	18.23	18.18	3	11,780	0.03%
2021/10/15	9.1	18.16	0	0.00	18.16	9.1	11,757	0.08%
2021/10/14	2.2	18.05	0	0.00	18.05	2.2	11,787	0.02%
2021/10/13	7.2	18.05	0	0.00	18.03	7.2	11,772	0.06%
2021/10/12	5	18.06	0	0.00	18.06	5	11,680	0.04%
2021/10/08	34	18.22	0	0.00	18.18	34	11,518	0.30%
2021/10/07	2.1	18.15	30.3	18.19	18.20	-28.2	11,431	-0.25%
2021/10/06	6.2	17.96	8	17.94	17.99	-1.8	11,362	-0.02%
2021/10/05	9.3	17.87	1	17.95	17.96	8.3	11,193	0.07%
2021/10/04	12	17.95	0	0.00	17.95	12	10,932	0.11%
2021/10/01	62.1	18.06	1	18.01	18.03	61.1	10,670	0.57%
2021/09/30	9	18.14	6	18.22	18.21	3	10,258	0.03%
2021/09/29	4.3	18.14	0	0.00	18.16	4.3	10,270	0.04%
2021/09/28	23.2	18.31	0.2	18.35	18.37	22.9	10,050	0.23%
2021/09/27	4.1	18.42	3	18.42	18.42	1.1	9,971	0.01%
2021/09/24	5	18.35	0	0.00	18.35	5	9,964	0.05%
2021/09/23	2.2	18.28	4	18.27	18.30	-1.8	9,901	-0.02%
2021/09/22	46.6	18.00	2	17.99	18.12	44.6	9,907	0.45%
2021/09/17	4	18.24	150	18.25	18.30	-146	9,648	-1.51%	大賣/鉅額交易
2021/09/16	7	18.20	1	18.21	18.25	6	9,612	0.06%
2021/09/15	2	18.23	0	0.00	18.24	2	9,520	0.02%
2021/09/14	1	18.25	1	18.26	18.25	0	9,490	0.00%
2021/09/13	6.2	18.16	0.2	18.16	18.20	6	9,530	0.06%
2021/09/10	1.2	18.12	17	18.13	18.15	-15.8	9,581	-0.16%
2021/09/09	6.5	17.96	1	18.00	18.01	5.5	9,575	0.06%
2021/09/08	17	18.04	0.2	18.03	18.02	16.8	9,531	0.18%
2021/09/07	1	18.08	5	18.09	18.15	-4	9,308	-0.04%
2021/09/06	61.2	18.15	0	0.00	18.15	61.2	9,261	0.66%
2021/09/03	2	18.19	10	18.17	18.15	-8	9,182	-0.09%
2021/09/02	8	18.07	0	0.00	18.05	8	9,119	0.09%
2021/09/01	14	18.16	1	18.16	18.19	13	9,056	0.14%
2021/08/31	35	18.07	7	18.06	18.18	28	9,003	0.31%
2021/08/30	6	18.04	3	18.06	18.12	3	9,006	0.03%
2021/08/26	67.2	17.80	0	0.00	17.80	67.2	8,946	0.75%
2021/08/25	12	17.86	0	0.00	17.86	12	8,876	0.14%
2021/08/24	5	17.73	0	0.00	17.76	5	8,863	0.06%
2021/08/23	15	17.66	0	0.00	17.66	15	8,939	0.17%
2021/08/20	17.2	17.47	1	17.49	17.46	16.2	8,872	0.18%
2021/08/19	35.2	17.58	1	17.68	17.56	34.2	8,680	0.39%
2021/08/18	6.6	17.74	0.2	17.77	17.86	6.5	8,335	0.08%
2021/08/17	38.9	17.79	0	0.00	17.73	38.9	8,122	0.48%
2021/08/16	18.3	18.10	0	0.00	18.20	18.3	7,556	0.24%
2021/08/13	34	18.25	20	18.23	18.24	14	7,104	0.20%
2021/08/12	81.1	18.35	0	0.00	18.35	81.1	6,823	1.19%
2021/08/11	9	18.42	0	0.00	18.42	9	6,680	0.13%
2021/08/10	7	18.47	0	0.00	18.45	7	6,667	0.10%
2021/08/09	2	18.47	0	0.00	18.51	2	7,121	0.03%
2021/08/06	6	18.58	0	0.00	18.63	6	7,393	0.08%
2021/08/05	9	18.64	0	0.00	18.64	9	7,695	0.12%
2021/08/04	2	18.56	7	18.57	18.59	-5	8,708	-0.06%
2021/08/03	5	18.44	0	0.00	18.49	5	9,144	0.05%
2021/08/02	6	18.35	0	0.00	18.44	6	9,137	0.07%
2021/07/30	2	18.25	0	0.00	18.26	2	9,196	0.02%
2021/07/28	9.3	18.14	0	0.00	18.17	9.3	9,480	0.10%
2021/07/27	7	18.36	0	0.00	18.35	7	9,611	0.07%
2021/07/26	1	18.39	0	0.00	18.39	1	9,673	0.01%
2021/07/23	3	18.42	2	18.42	18.42	1	9,646	0.01%
2021/07/22	10	18.42	0	0.00	18.40	10	9,671	0.10%
2021/07/21	2	18.31	0	0.00	18.32	2	9,690	0.02%
2021/07/20	17.1	18.38	0	0.00	18.37	17.1	9,698	0.18%
2021/07/19	1.1	18.50	0	0.00	18.51	1.1	9,676	0.01%
2021/07/16	0	0.00	1	18.50	18.54	-1	9,799	-0.01%
2021/07/13	2	18.46	0	0.00	18.47	2	10,006	0.02%
2021/07/12	3.1	18.45	15	18.46	18.45	-11.9	10,051	-0.12%
2021/07/09	1.1	18.38	0	0.00	18.41	1.1	10,084	0.01%
2021/07/08	1.1	18.48	0	0.00	18.45	1.1	10,183	0.01%
2021/07/07	1.3	18.41	0	0.00	18.39	1.3	10,200	0.01%
2021/07/06	1	18.40	1	18.42	18.40	0	10,195	0.00%
2021/07/05	1.1	18.39	1	18.34	18.38	0.1	10,185	0.00%
2021/07/02	28.1	18.21	1	18.27	18.25	27.1	10,126	0.27%
2021/07/01	2	18.20	0	0.00	18.21	2	10,164	0.02%
2021/06/30	0.6	18.26	5	18.27	18.23	-4.4	10,162	-0.04%
2021/06/29	9.2	18.20	0	0.00	18.20	9.2	10,182	0.09%
2021/06/28	4	18.28	0	0.00	18.27	4	10,237	0.04%
2021/06/25	7.4	18.25	1	18.28	18.25	6.4	10,290	0.06%
2021/06/24	1	18.22	0	0.00	18.23	1	10,303	0.01%
2021/06/23	2	18.16	0	0.00	18.20	2	10,349	0.02%
2021/06/22	2	18.16	5	18.20	18.09	-3	10,349	-0.03%
2021/06/21	11	18.11	0	0.00	18.14	11	10,278	0.11%
2021/06/18	0	18.36	0	0.00	18.30	0	10,143	0.00%
2021/06/16	4	18.25	17	18.26	18.28	-13	10,133	-0.13%
2021/06/15	3	18.27	2	18.27	18.26	1	10,180	0.01%
2021/06/11	0	18.32	1	18.25	18.26	-1	10,204	-0.01%
2021/06/10	1	18.27	0	0.00	18.24	1	10,203	0.01%
2021/06/09	0.1	18.21	0	0.00	18.16	0.1	10,201	0.00%
2021/06/07	3	18.22	16	18.21	18.25	-13	10,245	-0.13%
2021/06/04	2	18.29	0	0.00	18.32	2	10,143	0.02%
2021/06/03	3	18.42	1	18.42	18.42	2	10,106	0.02%
2021/06/02	2	18.47	0	0.00	18.41	2	10,124	0.02%
2021/06/01	12	18.43	11	18.43	18.47	1	10,105	0.01%
2021/05/31	4.5	18.30	6	18.30	18.33	-1.5	10,153	-0.01%
2021/05/28	3	18.20	9	18.17	18.19	-6	10,033	-0.06%
2021/05/27	3	17.93	0	0.00	18.01	3	10,014	0.03%
2021/05/26	2	18.05	0	0.00	18.10	2	10,161	0.02%
2021/05/25	7	18.08	1	18.11	18.12	6	10,203	0.06%
2021/05/24	1	17.84	0	0.00	17.90	1	10,340	0.01%
2021/05/21	2	18.07	15	17.99	17.96	-13	10,411	-0.12%
2021/05/20	3	17.76	5	17.84	17.78	-2	10,407	-0.02%
2021/05/18	3.4	17.81	26	17.85	17.90	-22.7	10,392	-0.22%
2021/05/17	45	17.55	20	17.67	17.48	25	10,289	0.24%
2021/05/14	21	18.04	0	0.00	18.05	21	9,668	0.22%
2021/05/13	15.2	17.84	3	17.77	17.83	12.2	9,248	0.13%
2021/05/12	58.2	17.86	39	17.97	17.92	19.2	8,896	0.22%
2021/05/11	35	19.00	0	0.00	19.00	35	7,860	0.45%
2021/05/10	0	0.00	3	19.21	19.26	-3	7,440	-0.04%
2021/05/07	1	19.04	8	19.05	19.15	-7	7,402	-0.09%
2021/05/06	6	18.86	0	0.00	18.87	6	7,405	0.08%
2021/05/05	10.4	18.88	5	18.93	18.82	5.4	7,418	0.07%
2021/05/04	17.6	18.73	12	18.67	18.76	5.6	7,313	0.08%
2021/05/03	2	19.07	0	0.00	19.02	2	7,082	0.03%
2021/04/28	3	19.18	0	0.00	19.19	3	7,128	0.04%
2021/04/27	2	19.19	0	0.00	19.22	2	7,267	0.03%
2021/04/26	0	0.00	5	19.19	19.19	-5	7,284	-0.07%
2021/04/23	1.4	18.90	2	18.89	18.94	-0.6	7,353	-0.01%
2021/04/22	9	18.93	1	18.85	18.90	8	7,409	0.11%
2021/04/21	5	19.00	6	19.00	19.02	-1	7,335	-0.01%
2021/04/20	3	19.00	5	19.02	19.01	-2	7,385	-0.03%
2021/04/19	6.1	18.88	2	18.93	18.96	4.1	7,399	0.06%
2021/04/16	1	18.68	5	18.63	18.73	-4	7,419	-0.05%
2021/04/15	2	18.46	6	18.49	18.50	-4	7,542	-0.05%
2021/04/14	9	18.40	0	0.00	18.43	9	7,621	0.12%
2021/04/13	9	18.52	22	18.63	18.49	-13	7,652	-0.17%
2021/04/12	1	18.55	0	0.00	18.56	1	7,777	0.01%
2021/04/09	0	0.00	1	18.59	18.51	-1	7,882	-0.01%
2021/04/08	1	18.47	16	18.50	18.58	-15	7,873	-0.19%
2021/04/07	4	18.52	10	18.48	18.53	-6	8,012	-0.07%
2021/04/01	0	0.00	14	18.42	18.42	-14	8,226	-0.17%
2021/03/31	29	18.45	3	18.45	18.39	26	8,240	0.32%
2021/03/30	5	18.32	1	18.45	18.45	4	8,180	0.05%
2021/03/29	1	18.14	0	0.00	18.21	1	8,152	0.01%
2021/03/25	2	17.85	0	0.00	17.85	2	8,167	0.02%
2021/03/24	3	17.78	0	0.00	17.78	3	8,192	0.04%
2021/03/23	1	17.79	0	0.00	17.80	1	8,254	0.01%
2021/03/22	2	17.74	0	0.00	17.74	2	8,358	0.02%
2021/03/19	16	17.66	0	0.00	17.67	16	8,477	0.19%
2021/03/18	2	17.77	3	17.74	17.72	-1	8,554	-0.01%
2021/03/17	3	17.63	9	17.63	17.60	-6	8,639	-0.07%
2021/03/16	10	17.67	1	17.66	17.65	9	8,816	0.10%
2021/03/12	10	17.47	0	0.00	17.50	10	9,164	0.11%
2021/03/11	0	0.00	21	17.39	17.39	-21	9,357	-0.22%
2021/03/10	1	17.15	4	17.16	17.16	-3	9,479	-0.03%
2021/03/09	1	17.00	0	0.00	17.14	1	9,669	0.01%
2021/03/08	2	17.06	4	17.08	17.02	-2	9,874	-0.02%
2021/03/05	2	16.95	0	0.00	17.00	2	9,988	0.02%
2021/03/04	19	17.06	2	17.03	17.10	17	10,116	0.17%
2021/03/03	0	17.12	0	0.00	17.24	0	10,191	0.00%
2021/03/02	1	17.24	1	17.20	17.08	0	10,312	0.00%
2021/02/26	17.3	17.17	2	17.17	17.14	15.3	10,425	0.15%
2021/02/25	9	17.40	0	0.00	17.43	9	10,437	0.09%
2021/02/24	9	17.39	13	17.37	17.37	-4	10,783	-0.04%
2021/02/23	3	17.33	6	17.32	17.43	-3	10,810	-0.03%
2021/02/19	3	16.97	1	17.02	17.05	2	11,319	0.02%
2021/02/18	8	16.96	5	17.00	16.99	3	11,745	0.03%
2021/02/17	8	16.94	11	16.89	16.93	-3	12,570	-0.02%
2021/02/05	11	16.71	4	16.74	16.74	7	12,619	0.06%
2021/02/04	4	16.63	5	16.64	16.62	-1	12,637	-0.01%
2021/02/03	6	16.67	1	16.67	16.67	5	13,123	0.04%
2021/02/02	2	16.65	2	16.62	16.61	0	13,274	0.00%
2021/02/01	2	16.35	22	16.38	16.45	-20	13,523	-0.15%
2021/01/29	2	16.46	10	16.47	16.36	-8	13,560	-0.06%
2021/01/28	1	16.61	3	16.61	16.62	-2	13,542	-0.01%
2021/01/27	10	16.82	5	16.81	16.81	5	13,518	0.04%
2021/01/26	5	16.70	26	16.77	16.68	-21	13,414	-0.16%
2021/01/25	13	16.76	2	16.71	16.84	11	13,354	0.08%
2021/01/22	0	0.00	18	16.60	16.65	-18	13,356	-0.13%
2021/01/21	14	16.51	7.2	16.56	16.50	6.8	13,397	0.05%
2021/01/20	11	16.47	12	16.64	16.40	-1	13,324	-0.01%
2021/01/18	6	16.66	3	16.62	16.70	3	13,118	0.02%
2021/01/15	19	17.01	13	17.02	16.87	6	12,992	0.05%
2021/01/14	17	16.99	16	16.99	17.00	1	12,880	0.01%
2021/01/13	3	16.70	15	16.83	16.87	-12	12,856	-0.09%
2021/01/12	2	16.62	11	16.56	16.56	-9	12,724	-0.07%
2021/01/11	5	16.63	10	16.65	16.67	-5	12,635	-0.04%
2021/01/08	20	16.36	23	16.41	16.50	-3	12,584	-0.02%
2021/01/07	0	0.00	14	16.23	16.24	-14	12,413	-0.11%
2021/01/06	2	16.10	38	16.13	16.10	-36	12,292	-0.29%
2021/01/05	0	0.00	160	16.16	16.21	-160	12,113	-1.32%	大賣/鉅額交易
2021/01/04	13.1	16.15	37	16.17	16.20	-23.9	11,972	-0.20%
2020/12/31	1	16.13	1	16.17	16.14	0	11,888	0.00%
2020/12/30	0	0.00	6	16.11	16.16	-6	11,858	-0.05%
2020/12/29	0	0.00	23	16.04	16.02	-23	11,735	-0.20%
2020/12/28	20	16.00	7	16.00	16.03	13	11,709	0.11%
2020/12/25	0	0.00	15	15.93	15.89	-15	11,506	-0.13%
2020/12/24	2	15.84	3	15.85	15.83	-1	11,486	-0.01%
2020/12/23	0	0.00	6	15.70	15.74	-6	11,520	-0.05%
2020/12/22	0	0.00	11	15.71	15.70	-11	11,805	-0.09%
2020/12/21	2	15.84	51	15.72	15.84	-49	12,437	-0.39%
2020/12/17	0	0.00	1	15.91	15.91	-1	13,006	-0.01%
2020/12/16	1	15.89	0	0.00	15.92	1	13,185	0.01%
2020/12/15	2	15.87	20	15.81	15.69	-18	13,090	-0.14%
2020/12/14	0	0.00	19	15.99	15.95	-19	13,195	-0.14%
2020/12/11	0	0.00	9	15.95	15.98	-9	13,198	-0.07%
2020/12/10	5	15.99	3	16.01	15.98	2	13,124	0.02%
2020/12/09	0.1	16.03	7	16.05	16.14	-6.9	12,978	-0.05%
2020/12/08	0	0.00	2	15.97	16.00	-2	12,976	-0.02%
2020/12/07	1	15.86	6	15.88	15.91	-5	12,785	-0.04%
2020/12/04	0	0.00	4	15.72	15.76	-4	13,088	-0.03%
2020/12/03	0	0.00	8	15.64	15.60	-8	12,956	-0.06%
2020/12/02	1	15.55	3	15.50	15.54	-2	13,005	-0.02%
2020/12/01	0	0.00	6	15.45	15.47	-6	13,415	-0.04%
2020/11/30	0	0.00	7	15.51	15.35	-7	13,406	-0.05%
2020/11/27	0	0.00	33	15.40	15.43	-33	13,593	-0.24%
2020/11/26	0	0.00	1	15.35	15.41	-1	13,800	-0.01%
2020/11/25	0	0.00	3	15.41	15.34	-3	14,107	-0.02%
2020/11/24	4	15.36	1	15.38	15.36	3	14,106	0.02%
2020/11/23	2	15.37	5	15.36	15.40	-3	14,059	-0.02%
2020/11/20	1	15.18	6	15.19	15.23	-5	13,686	-0.04%
2020/11/19	0	0.00	7	15.20	15.21	-7	13,586	-0.05%
2020/11/18	2	15.20	112	15.19	15.22	-110	13,496	-0.82%	大賣/鉅額交易
2020/11/17	0	0.00	22.3	15.13	15.13	-22.3	13,720	-0.16%
2020/11/16	0	0.00	27	15.08	15.10	-27	15,263	-0.18%
2020/11/13	0	0.00	68	14.96	14.97	-68	14,644	-0.46%
2020/11/12	1	14.96	11	14.91	14.94	-10	14,707	-0.07%
2020/11/11	0.3	14.93	23	14.92	14.99	-22.7	14,844	-0.15%
2020/11/10	0	0.00	3	14.79	14.79	-3	14,465	-0.02%
2020/11/09	1	14.78	33	14.77	14.76	-32	14,330	-0.22%
2020/11/06	2.1	14.64	10	14.64	14.65	-7.9	14,348	-0.06%
2020/11/05	0	0.00	3	14.61	14.61	-3	14,447	-0.02%
2020/11/04	1	14.51	2	14.50	14.58	-1	14,512	-0.01%
2020/11/03	0	0.00	7	14.51	14.51	-7	14,654	-0.05%
2020/11/02	1	14.42	1	14.42	14.42	0	14,913	0.00%
2020/10/30	8	14.44	0	0.00	14.42	8	15,703	0.05%
2020/10/29	5	14.43	0	0.00	14.49	5	16,049	0.03%
2020/10/28	1	14.56	1	14.54	14.55	0	16,323	0.00%
2020/10/27	0	0.00	2	14.55	14.57	-2	16,546	-0.01%
2020/10/26	1	14.59	0	0.00	14.60	1	16,838	0.01%
2020/10/23	0	0.00	1	14.53	14.54	-1	17,202	-0.01%
2020/10/22	1	14.48	6	14.48	14.50	-5	18,113	-0.03%
2020/10/20	1	14.51	0	0.00	14.51	1	20,358	0.00%
2020/10/19	0	0.00	5	14.56	14.55	-5	21,813	-0.02%
2020/10/16	1	14.53	1	14.57	14.50	0	23,331	0.00%
2020/10/15	7	14.55	0	0.00	14.57	7	24,937	0.03%
2020/10/14	2	14.65	0	0.00	14.64	2	26,274	0.01%
2020/10/13	2	14.57	0	0.00	14.62	2	26,642	0.01%
2020/10/12	0	0.00	17	14.67	14.65	-17	27,041	-0.06%
2020/10/08	0	0.00	4	14.64	14.66	-4	27,412	-0.01%
2020/10/07	1	14.62	10	14.61	14.60	-9	27,793	-0.03%
2020/10/06	13	14.59	0	0.00	14.60	13	28,223	0.05%
2020/10/05	1	14.58	0	0.00	14.54	1	28,647	0.00%
2020/09/30	1	14.53	0	0.00	14.58	1	29,093	0.00%
2020/09/29	1	14.52	0	0.00	14.53	1	29,542	0.00%
2020/09/28	1	14.49	0	0.00	14.50	1	30,026	0.00%
2020/09/25	16	14.27	2	14.22	14.24	14	30,450	0.05%
2020/09/24	61	14.40	10	14.38	14.33	51	30,593	0.17%
2020/09/23	20	14.62	11	14.63	14.60	9	30,294	0.03%
2020/09/22	22	14.67	1	14.65	14.65	21	30,496	0.07%
2020/09/21	14	14.74	1	14.75	14.73	13	30,631	0.04%
2020/09/18	1	14.82	0	0.00	14.83	1	30,915	0.00%
2020/09/17	7	14.83	0	0.00	14.79	7	31,532	0.02%
2020/09/16	3	14.90	6	14.90	14.89	-3	31,860	-0.01%
2020/09/15	17	14.88	0	0.00	14.89	17	32,392	0.05%
2020/09/14	6	14.81	4	14.81	14.86	2	32,971	0.01%
2020/09/11	11	14.74	4	14.75	14.76	7	33,616	0.02%
2020/09/10	2	14.78	0	0.00	14.78	2	34,139	0.01%
2020/09/09	30	14.67	0	0.00	14.75	30	34,857	0.09%
2020/09/08	5	14.81	0	0.00	14.81	5	34,820	0.01%
2020/09/07	18	14.81	2	14.79	14.79	16	35,624	0.04%
2020/09/04	42	14.76	4	14.76	14.77	38	36,158	0.11%
2020/09/03	12	14.86	19	14.95	14.88	-7	35,988	-0.02%
2020/09/02	28	14.81	3	14.88	14.83	25	36,739	0.07%
2020/09/01	20	14.85	0	0.00	14.85	20	37,090	0.05%
2020/08/31	57	14.91	3	14.89	14.87	54	37,432	0.14%
2020/08/28	9	14.96	0	0.00	14.97	9	37,670	0.02%
2020/08/27	8	14.98	5	15.01	14.99	3	38,533	0.01%
2020/08/26	9	15.02	3	15.01	15.02	6	39,447	0.02%
2020/08/25	3	15.01	4	15.02	15.00	-1	40,683	0.00%
2020/08/24	7	14.92	7	14.93	14.94	0	41,816	0.00%
2020/08/21	48	14.91	0	0.00	14.90	48	42,965	0.11%
2020/08/20	281	14.90	18	14.93	14.87	263	42,916	0.61%	大買/鉅額交易
2020/08/19	34	15.28	0	0.00	15.19	34	39,204	0.09%
2020/08/18	52	15.29	14	15.24	15.27	38	40,082	0.09%
2020/08/17	2	15.22	6	15.24	15.27	-4	41,247	-0.01%
2020/08/14	0	0.00	2	15.12	15.14	-2	42,281	0.00%
2020/08/13	8	15.07	3	15.09	15.07	5	44,009	0.01%
2020/08/12	22	15.00	2	15.01	15.01	20	46,175	0.04%
2020/08/11	11	15.09	0	0.00	15.08	11	47,650	0.02%
2020/08/10	3	15.14	13	15.15	15.14	-10	49,640	-0.02%
2020/08/07	7	15.13	5	15.10	15.10	2	52,290	0.00%
2020/08/06	63	15.21	3	15.19	15.15	60	54,963	0.11%
2020/08/05	14	15.14	21	15.09	15.16	-7	57,503	-0.01%
2020/08/04	11	14.97	4	14.98	15.02	7	58,077	0.01%
2020/08/03	27	15.02	14	15.00	14.98	13	60,532	0.02%
2020/07/31	9	15.05	1	15.02	15.05	8	63,925	0.01%
2020/07/30	15	14.96	55	14.94	15.00	-40	69,016	-0.06%
2020/07/29	83	14.89	0	0.00	14.88	83	75,127	0.11%
2020/07/28	43	14.96	5	14.95	14.85	38	82,236	0.05%
2020/07/27	62	15.03	0	0.00	14.98	62	86,280	0.07%
2020/07/24	92	15.12	4	15.14	15.05	88	90,783	0.10%
2020/07/23	117	15.12	2	15.09	15.14	115	93,211	0.12%	大買/鉅額交易
2020/07/22	108	15.34	0	0.00	15.31	108	94,038	0.11%	大買/鉅額交易
2020/07/21	90	15.62	2	15.73	15.74	88	93,796	0.09%
2020/07/20	83	15.34	2	15.37	15.32	81	85,250	0.10%