國泰永續高股息 (00878)-永豐金-內湖券商分點個股進出

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

國泰永續高股息

(00878)

可現股當沖

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

立即追蹤
本地時間:14:30

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

國泰永續高股息 (00878)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	51.6	22.04	0	0.00	22.08	51.6	65,814	0.08%
2024/11/20	28.7	22.16	0.2	22.25	22.13	28.5	65,163	0.04%
2024/11/19	48.9	22.12	7.5	22.11	22.16	41.4	64,592	0.06%
2024/11/18	189.8	22.15	222.1	22.20	22.06	-32.3	63,673	-0.05%	大買/大賣/
2024/11/15	295.1	22.84	0.1	22.92	22.73	295.1	60,645	0.49%	大買/鉅額交易
2024/11/14	255.6	22.81	3	22.82	22.74	252.6	57,132	0.44%	大買/鉅額交易
2024/11/13	132.9	22.87	13.4	22.99	22.92	119.5	54,477	0.22%	大買/鉅額交易
2024/11/12	172.2	22.98	2	23.01	22.92	170.2	52,807	0.32%	大買/鉅額交易
2024/11/11	91.4	23.15	4	23.14	23.17	87.4	50,015	0.17%
2024/11/08	62.5	23.25	2	23.34	23.20	60.5	49,683	0.12%
2024/11/07	228.2	23.15	28.9	23.21	23.19	199.3	50,011	0.40%	大買/鉅額交易
2024/11/06	22.5	23.10	24.8	23.18	23.04	-2.3	50,799	0.00%
2024/11/05	85.7	22.96	2	22.96	22.99	83.7	51,231	0.16%
2024/11/04	87.5	22.85	21.2	22.86	22.85	66.3	53,369	0.12%
2024/11/01	50.2	22.62	1.1	22.79	22.77	49.1	57,556	0.09%
2024/10/30	21.9	22.92	4	22.93	22.87	17.9	59,442	0.03%
2024/10/29	56.5	22.89	12.2	22.83	22.92	44.3	60,256	0.07%
2024/10/28	9.5	23.12	4	23.15	23.13	5.5	59,474	0.01%
2024/10/25	5	23.08	0	0.00	23.10	5	60,594	0.01%
2024/10/24	13.6	22.98	5	23.03	22.98	8.6	61,707	0.01%
2024/10/23	14.1	23.09	12.4	23.06	23.07	1.7	62,964	0.00%
2024/10/22	9	23.14	0	0.00	23.18	9	63,104	0.01%
2024/10/21	29.2	23.13	1.1	23.24	23.11	28	64,786	0.04%
2024/10/18	24.5	23.16	27.2	23.23	23.12	-2.7	65,804	0.00%
2024/10/17	24.4	23.04	1	23.04	23.04	23.4	66,402	0.04%
2024/10/16	28.2	22.95	0	0.00	22.89	28.2	66,793	0.04%
2024/10/15	3.1	22.93	7.7	22.99	23.01	-4.6	66,788	-0.01%
2024/10/14	7.1	22.79	4.6	22.79	22.78	2.5	66,998	0.00%
2024/10/11	0.1	22.77	5	22.79	22.73	-4.9	67,313	-0.01%
2024/10/09	10.5	22.64	10.4	22.70	22.59	0.2	67,227	0.00%
2024/10/08	47.9	22.50	0	0.00	22.49	47.9	67,285	0.07%
2024/10/07	12.7	22.63	8.4	22.70	22.63	4.3	67,154	0.01%
2024/10/04	43.6	22.57	10.5	22.67	22.56	33.1	67,034	0.05%
2024/10/01	31.9	22.68	57.3	22.67	22.70	-25.4	66,633	-0.04%
2024/09/30	30.2	22.79	4.9	22.81	22.75	25.4	66,491	0.04%
2024/09/27	52.2	22.99	184.1	22.98	22.97	-131.8	66,194	-0.20%	大賣/鉅額交易
2024/09/26	139	23.00	8.9	22.96	22.94	130.1	66,067	0.20%	大買/鉅額交易
2024/09/25	7.4	22.87	45	22.89	22.88	-37.6	66,015	-0.06%
2024/09/24	12.7	22.55	51	22.65	22.67	-38.3	65,829	-0.06%
2024/09/23	51	22.58	24.7	22.60	22.58	26.3	66,129	0.04%
2024/09/20	12.2	22.50	8.1	22.51	22.45	4.2	66,222	0.01%
2024/09/19	22	22.25	5.3	22.24	22.32	16.7	66,446	0.03%
2024/09/18	34.2	22.26	4.2	22.36	22.19	30	66,797	0.04%
2024/09/16	19.3	22.30	9.3	22.30	22.31	10	67,145	0.01%
2024/09/13	27	22.28	4	22.32	22.28	23	67,218	0.03%
2024/09/12	132.3	22.26	167.3	22.31	22.27	-35	68,104	-0.05%	大買/大賣/
2024/09/11	34.3	22.03	18.8	22.07	22.00	15.4	68,328	0.02%
2024/09/10	35.5	22.07	0	0.00	22.07	35.5	68,237	0.05%
2024/09/09	47	22.02	1	22.06	22.13	46	67,973	0.07%
2024/09/06	11.1	22.16	13.5	22.34	22.36	-2.4	67,662	0.00%
2024/09/05	56.2	22.17	2	22.28	22.08	54.2	67,514	0.08%
2024/09/04	201.9	22.08	3	22.10	22.09	198.9	67,415	0.29%	大買/鉅額交易
2024/09/03	28.1	22.82	2	22.84	22.80	26	65,037	0.04%
2024/09/02	8.5	22.92	0.7	22.96	22.90	7.8	65,013	0.01%
2024/08/30	6.6	22.90	4.2	22.97	22.91	2.5	65,944	0.00%
2024/08/29	10.8	22.83	5	22.91	22.90	5.8	66,409	0.01%
2024/08/28	19.7	22.90	5.6	22.88	22.93	14.1	66,316	0.02%
2024/08/27	11	22.83	11	22.82	22.89	0	66,541	0.00%
2024/08/26	26.2	23.03	45	22.98	22.93	-18.8	66,909	-0.03%
2024/08/23	30.1	22.64	4	22.64	22.76	26.1	66,822	0.04%
2024/08/22	34.8	22.74	30	22.81	22.72	4.8	66,773	0.01%
2024/08/21	28.5	22.81	10	22.83	22.81	18.5	67,475	0.03%
2024/08/20	9	22.94	4	22.99	22.89	5	67,288	0.01%
2024/08/19	4.2	22.91	18.7	22.94	22.88	-14.5	67,395	-0.02%
2024/08/16	23.2	22.91	57.2	22.88	22.86	-33.9	67,590	-0.05%
2024/08/15	149	23.21	33	23.26	23.13	116	67,487	0.17%	大買/鉅額交易
2024/08/14	38.1	23.23	60.4	23.21	23.26	-22.3	66,884	-0.03%
2024/08/13	53.6	23.02	15	23.02	22.99	38.6	67,874	0.06%
2024/08/12	92.2	22.97	22.1	22.90	22.92	70.1	68,793	0.10%
2024/08/09	63.2	22.58	27.2	22.61	22.57	36	69,515	0.05%
2024/08/08	128.3	22.13	30	22.06	22.10	98.3	69,346	0.14%	大買/
2024/08/07	37.1	22.23	11	22.28	22.37	26.1	68,806	0.04%
2024/08/06	133.9	21.68	66.6	21.77	21.86	67.3	68,098	0.10%	大買/
2024/08/05	249.2	21.56	54.4	21.56	21.32	194.8	65,804	0.30%	大買/鉅額交易
2024/08/02	150.5	22.90	15	22.91	22.87	135.5	61,021	0.22%	大買/鉅額交易
2024/08/01	49.4	23.33	23.2	23.35	23.36	26.2	58,948	0.04%
2024/07/31	49.1	22.89	15.7	22.93	22.97	33.3	58,602	0.06%
2024/07/30	59.8	22.72	59.8	22.80	22.92	-0.1	58,938	0.00%
2024/07/29	68.4	23.03	22.1	23.10	22.99	46.3	59,417	0.08%
2024/07/26	80.6	23.02	1.1	23.09	23.10	79.5	58,270	0.14%
2024/07/23	32.1	23.47	65	23.44	23.46	-33	57,024	-0.06%
2024/07/22	124.3	23.20	42.5	23.26	23.20	81.8	56,799	0.14%	大買/
2024/07/19	71.9	23.62	31	23.57	23.60	40.9	55,486	0.07%
2024/07/18	53.4	23.95	15.5	23.99	23.97	37.9	54,425	0.07%
2024/07/17	41	24.30	6.3	24.32	24.20	34.8	53,598	0.06%
2024/07/16	11	24.34	11	24.41	24.34	0	53,883	0.00%
2024/07/15	5.3	24.36	3	24.34	24.39	2.2	55,782	0.00%
2024/07/12	24.2	24.43	2.4	24.43	24.40	21.8	55,384	0.04%
2024/07/11	12.5	24.53	14.6	24.54	24.58	-2.1	55,418	0.00%
2024/07/10	22.8	24.38	1.7	24.39	24.36	21.1	57,578	0.04%
2024/07/09	19	24.28	11.1	24.36	24.34	7.9	58,218	0.01%
2024/07/08	20.9	24.24	117	24.31	24.35	-96.1	58,127	-0.17%	大賣/
2024/07/05	8	24.21	4.7	24.23	24.20	3.3	57,941	0.01%
2024/07/04	8.3	24.07	109.4	24.10	24.10	-101.1	58,067	-0.17%	大賣/鉅額交易
2024/07/03	7.3	23.99	4.2	23.94	23.96	3	57,854	0.01%
2024/07/02	8.1	23.81	1.8	23.79	23.82	6.4	57,932	0.01%
2024/07/01	7.3	23.83	7.4	23.86	23.88	-0.1	57,902	0.00%
2024/06/28	5.8	23.65	31.2	23.71	23.69	-25.4	57,864	-0.04%
2024/06/27	15.5	23.45	19	23.50	23.53	-3.5	57,977	-0.01%
2024/06/26	11.3	23.58	7	23.65	23.60	4.3	58,447	0.01%
2024/06/25	26.7	23.54	10	23.54	23.63	16.7	58,431	0.03%
2024/06/24	16.6	23.68	29.8	23.72	23.69	-13.2	58,315	-0.02%
2024/06/21	61.7	23.89	60	23.81	23.85	1.7	58,453	0.00%
2024/06/20	59.9	23.95	39.6	23.96	23.98	20.3	57,985	0.04%
2024/06/19	23.2	23.74	34.8	23.75	23.83	-11.7	58,385	-0.02%
2024/06/18	3.1	23.44	19	23.41	23.51	-15.9	57,989	-0.03%
2024/06/17	34.1	23.38	1.7	23.34	23.37	32.4	58,155	0.06%
2024/06/14	93.3	23.31	13	23.32	23.33	80.3	58,301	0.14%
2024/06/13	21.2	23.34	53.3	23.32	23.31	-32.1	58,486	-0.05%
2024/06/12	17.7	23.01	6.1	23.02	23.03	11.6	58,307	0.02%
2024/06/11	52.9	23.01	2.6	23.05	22.97	50.3	58,874	0.09%
2024/06/07	16.4	22.99	1	23.01	23.01	15.4	59,333	0.03%
2024/06/06	21.3	22.98	10.6	22.99	23.00	10.7	60,140	0.02%
2024/06/05	65.2	22.93	0	0.00	22.90	65.2	60,906	0.11%
2024/06/04	42.9	23.04	3	23.03	23.05	39.9	62,196	0.06%
2024/06/03	67.4	23.22	19	23.11	23.25	48.4	63,088	0.08%
2024/05/31	21.2	23.11	11.5	23.12	23.07	9.7	63,936	0.02%
2024/05/30	31.2	23.17	5	23.21	23.11	26.2	64,300	0.04%
2024/05/29	31.6	23.39	13.2	23.40	23.33	18.4	64,696	0.03%
2024/05/28	8.1	23.53	29.3	23.55	23.56	-21.2	64,764	-0.03%
2024/05/27	20	23.49	33.8	23.50	23.54	-13.8	65,232	-0.02%
2024/05/24	26.4	23.14	5	23.11	23.16	21.4	67,639	0.03%
2024/05/23	17.8	23.16	11	23.16	23.18	6.8	70,446	0.01%
2024/05/22	8.1	23.13	13.6	23.10	23.20	-5.5	71,586	-0.01%
2024/05/21	41	22.86	612	22.83	22.87	-571	71,697	-0.80%	大賣/鉅額交易
2024/05/20	39.8	22.98	13.1	22.98	23.02	26.7	72,433	0.04%
2024/05/17	256.8	23.01	11	23.01	22.99	245.8	71,935	0.34%	大買/鉅額交易
2024/05/16	240.1	23.59	83.9	23.57	23.57	156.2	71,502	0.22%	大買/鉅額交易
2024/05/15	518.9	23.56	37.4	23.51	23.40	481.5	70,877	0.68%	大買/鉅額交易
2024/05/14	41.2	23.24	64	23.27	23.30	-22.9	70,646	-0.03%
2024/05/13	76.1	23.13	116.7	23.19	23.16	-40.6	70,441	-0.06%	大賣/
2024/05/10	21.5	22.95	120.1	22.99	23.12	-98.6	70,066	-0.14%	大賣/
2024/05/09	12	22.89	6	22.92	22.83	6	69,878	0.01%
2024/05/08	16.1	22.84	63.2	22.85	22.89	-47.1	69,269	-0.07%
2024/05/07	113.7	22.66	27.9	22.67	22.76	85.9	68,745	0.12%	大買/
2024/05/06	16	22.58	28.8	22.57	22.63	-12.9	67,756	-0.02%
2024/05/03	73.9	22.42	4.9	22.45	22.30	69	67,478	0.10%
2024/05/02	38.3	22.24	2.4	22.28	22.22	35.9	67,133	0.05%
2024/04/30	13.1	22.28	6	22.27	22.26	7.1	65,497	0.01%
2024/04/29	9.8	22.24	90.4	22.25	22.26	-80.6	65,836	-0.12%
2024/04/26	13.9	21.87	4.5	21.98	21.84	9.4	66,316	0.01%
2024/04/25	35.8	21.79	10	21.79	21.77	25.8	66,590	0.04%
2024/04/24	6.5	21.96	16.1	21.95	22.03	-9.6	66,604	-0.01%
2024/04/23	13.2	21.64	2	21.70	21.62	11.2	67,451	0.02%
2024/04/22	23.1	21.61	10.3	21.65	21.55	12.8	67,775	0.02%
2024/04/19	126.5	21.76	28	21.62	21.74	98.5	67,311	0.15%	大買/
2024/04/18	7.1	22.15	2.6	22.19	22.17	4.5	65,228	0.01%
2024/04/17	16.4	22.06	46.9	22.06	22.15	-30.5	65,223	-0.05%
2024/04/16	101.5	22.06	226.6	22.27	22.00	-125.1	65,024	-0.19%	大買/大賣/鉅額交易
2024/04/15	17.2	22.55	5.7	22.55	22.51	11.5	62,918	0.02%
2024/04/12	13.3	22.71	3	22.76	22.70	10.2	62,478	0.02%
2024/04/11	2.5	22.75	8.3	22.81	22.77	-5.9	62,391	-0.01%
2024/04/10	4.1	22.87	13.3	22.91	22.80	-9.2	62,408	-0.01%
2024/04/09	19.7	22.76	1.2	22.75	22.76	18.5	63,250	0.03%
2024/04/08	16.3	22.68	18.9	22.66	22.71	-2.6	64,036	0.00%
2024/04/03	16.2	22.63	9	22.64	22.63	7.2	64,287	0.01%
2024/04/02	6.1	22.69	4	22.70	22.67	2.1	64,829	0.00%
2024/04/01	21	22.68	20.7	22.78	22.60	0.3	65,574	0.00%
2024/03/29	11.4	22.69	43.8	22.70	22.70	-32.4	65,883	-0.05%
2024/03/28	10.1	22.53	25	22.57	22.57	-14.9	65,838	-0.02%
2024/03/27	0.7	22.48	10.4	22.50	22.55	-9.7	65,875	-0.01%
2024/03/26	22.6	22.32	36.3	22.56	22.41	-13.8	66,226	-0.02%
2024/03/25	14.2	22.49	9.1	22.50	22.48	5.1	66,623	0.01%
2024/03/22	33.1	22.57	27.8	22.55	22.54	5.2	66,899	0.01%
2024/03/21	12	22.45	46.4	22.49	22.52	-34.4	66,717	-0.05%
2024/03/20	55.6	22.37	52.2	22.42	22.29	3.4	66,698	0.01%
2024/03/19	12	22.33	8.3	22.38	22.39	3.7	67,367	0.01%
2024/03/18	26.2	22.31	10.9	22.34	22.37	15.3	67,878	0.02%
2024/03/15	15.3	22.24	28.7	22.20	22.38	-13.4	67,896	-0.02%
2024/03/14	94.2	22.33	44.2	22.34	22.30	50	67,635	0.07%
2024/03/13	24	22.54	50.2	22.55	22.52	-26.2	67,253	-0.04%
2024/03/12	2	22.45	423.9	22.50	22.55	-421.8	66,571	-0.63%	大賣/鉅額交易
2024/03/11	23.6	22.42	165.7	22.43	22.34	-142.1	65,904	-0.22%	大賣/鉅額交易
2024/03/08	104.5	22.42	198.4	22.45	22.31	-93.9	65,340	-0.14%	大買/大賣/
2024/03/07	32.2	22.31	51.7	22.33	22.33	-19.5	63,369	-0.03%
2024/03/06	18.3	22.25	84.2	22.23	22.29	-66	62,239	-0.11%
2024/03/05	267.2	22.13	40.8	22.11	22.17	226.4	61,410	0.37%	大買/鉅額交易
2024/03/04	16.8	22.12	23.8	22.16	22.07	-7	60,892	-0.01%
2024/03/01	41.1	22.04	78	22.07	22.03	-37	60,029	-0.06%
2024/02/29	75.5	21.96	471.5	21.88	21.99	-396	60,092	-0.66%	大賣/鉅額交易
2024/02/27	293.7	21.99	9.9	21.93	21.85	283.8	59,318	0.48%	大買/鉅額交易
2024/02/26	270.8	22.40	57	22.38	22.41	213.7	56,429	0.38%	大買/鉅額交易
2024/02/23	120	22.54	106.3	22.54	22.46	13.6	54,038	0.03%	大買/大賣/
2024/02/22	123.4	22.41	59.9	22.48	22.41	63.5	53,848	0.12%	大買/
2024/02/21	105.9	22.32	47.1	22.29	22.29	58.8	53,557	0.11%	大買/
2024/02/20	70.2	22.38	7.4	22.36	22.40	62.8	52,401	0.12%
2024/02/19	155.9	22.28	16.4	22.28	22.30	139.4	52,990	0.26%	大買/鉅額交易
2024/02/16	198.5	22.31	13	22.32	22.31	185.5	53,492	0.35%	大買/鉅額交易
2024/02/15	119.3	22.13	100.6	22.16	22.20	18.7	53,201	0.04%	大買/
2024/02/05	224.5	21.89	101.4	21.88	21.89	123.1	52,738	0.23%	大買/大賣/鉅額交易
2024/02/02	5.5	21.83	102.5	21.84	21.85	-97	52,643	-0.18%	大賣/
2024/02/01	29.1	21.66	37.2	21.70	21.71	-8.1	52,571	-0.02%
2024/01/31	16.1	21.61	85.5	21.63	21.63	-69.4	52,529	-0.13%
2024/01/30	20.5	21.69	18	21.70	21.70	2.5	52,787	0.00%
2024/01/29	6	21.67	63.5	21.64	21.67	-57.5	53,164	-0.11%
2024/01/26	83	21.59	0	0.00	21.52	83	53,443	0.16%
2024/01/25	6.2	21.72	36.6	21.72	21.69	-30.4	53,425	-0.06%
2024/01/24	31.3	21.66	2	21.66	21.64	29.3	53,842	0.05%
2024/01/23	10.1	21.63	5.1	21.64	21.63	5	54,586	0.01%
2024/01/22	10	21.63	26.1	21.62	21.64	-16.1	54,701	-0.03%
2024/01/19	0.1	21.12	19.4	21.14	21.26	-19.3	54,054	-0.04%
2024/01/18	37.8	20.83	39.5	20.84	20.83	-1.6	54,598	0.00%
2024/01/17	59.1	20.92	8.6	20.96	20.85	50.5	54,380	0.09%
2024/01/16	46.6	21.07	10	21.05	21.07	36.6	53,858	0.07%
2024/01/15	13.1	21.21	7.1	21.27	21.19	6	54,182	0.01%
2024/01/12	15.4	21.14	26.1	21.19	21.19	-10.6	55,311	-0.02%
2024/01/11	22	21.18	16.8	21.15	21.21	5.2	56,247	0.01%
2024/01/10	28.9	21.11	1	21.08	21.10	27.9	58,200	0.05%
2024/01/09	18.3	21.29	3	21.28	21.25	15.3	58,538	0.03%
2024/01/08	18.1	21.27	0	0.00	21.27	18.1	58,774	0.03%
2024/01/05	52.8	21.22	17.3	21.25	21.20	35.5	59,075	0.06%
2024/01/04	16	21.21	6	21.22	21.21	10	59,067	0.02%
2024/01/03	54.2	21.27	87	21.26	21.25	-32.8	59,627	-0.06%
2024/01/02	41.8	21.55	80.8	21.67	21.56	-39	58,687	-0.07%
2023/12/29	7.4	21.82	14.5	21.82	21.80	-7.1	58,053	-0.01%
2023/12/28	11	21.79	23.4	21.82	21.77	-12.4	57,848	-0.02%
2023/12/27	11.2	21.69	63	21.74	21.76	-51.8	57,537	-0.09%
2023/12/26	9.2	21.45	47.6	21.43	21.50	-38.4	57,227	-0.07%
2023/12/25	3.5	21.28	105.7	21.31	21.38	-102.2	56,871	-0.18%	大賣/鉅額交易
2023/12/22	7	21.11	25	21.13	21.15	-18	56,214	-0.03%
2023/12/21	19.4	21.04	9.1	21.12	21.11	10.3	56,298	0.02%
2023/12/20	10.1	21.11	21.1	21.16	21.20	-11	55,903	-0.02%
2023/12/19	23.8	20.90	34.8	20.86	20.94	-11	55,338	-0.02%
2023/12/18	17.3	20.99	11.5	21.00	21.04	5.8	56,081	0.01%
2023/12/15	40.1	21.03	19.2	21.08	20.99	21	56,104	0.04%
2023/12/14	44	21.07	55.9	21.07	21.10	-11.9	55,913	-0.02%
2023/12/13	19.3	20.80	27.1	20.81	20.83	-7.8	55,684	-0.01%
2023/12/12	20.8	20.64	17.3	20.65	20.63	3.5	55,191	0.01%
2023/12/11	12	20.58	11.2	20.60	20.61	0.8	55,341	0.00%
2023/12/08	13.2	20.61	55.2	20.61	20.60	-41.9	55,535	-0.08%
2023/12/07	13	20.51	24.4	20.53	20.51	-11.4	56,133	-0.02%
2023/12/06	5.2	20.56	5.6	20.56	20.55	-0.5	58,681	0.00%
2023/12/05	12.6	20.43	42.1	20.42	20.46	-29.4	58,615	-0.05%
2023/12/04	5.8	20.56	51.7	20.55	20.56	-45.9	58,313	-0.08%
2023/12/01	24.9	20.52	30.7	20.53	20.51	-5.8	58,426	-0.01%
2023/11/30	55.7	20.51	8.7	20.56	20.59	47	58,430	0.08%
2023/11/29	6	20.53	55.9	20.54	20.54	-49.9	58,689	-0.09%
2023/11/28	34	20.45	11	20.39	20.43	23.1	58,830	0.04%
2023/11/27	41.9	20.38	8.4	20.42	20.32	33.6	59,165	0.06%
2023/11/24	9.8	20.43	3	20.43	20.41	6.8	58,899	0.01%
2023/11/22	19	20.53	60.3	20.50	20.55	-41.3	60,072	-0.07%
2023/11/21	43	20.60	62.6	20.63	20.67	-19.6	61,814	-0.03%
2023/11/20	13.7	20.32	13.5	20.35	20.36	0.3	62,162	0.00%
2023/11/17	7.3	20.35	20.5	20.36	20.37	-13.2	62,102	-0.02%
2023/11/16	63.3	20.27	2	20.22	20.26	61.3	62,350	0.10%
2023/11/15	105	20.70	16.1	20.71	20.69	88.9	61,436	0.14%	大買/
2023/11/14	11	20.49	17.5	20.51	20.53	-6.5	61,163	-0.01%
2023/11/13	24.6	20.37	11.2	20.44	20.36	13.4	61,316	0.02%
2023/11/10	34.3	20.31	7	20.36	20.36	27.3	62,266	0.04%
2023/11/09	41.7	20.39	2	20.45	20.46	39.7	63,360	0.06%
2023/11/08	17.4	20.48	99	20.33	20.47	-81.5	65,205	-0.13%
2023/11/07	15.4	20.19	3.3	20.14	20.20	12.1	65,317	0.02%
2023/11/06	21.3	20.22	57	20.22	20.25	-35.7	67,245	-0.05%
2023/11/03	43.3	20.00	8.1	20.02	20.00	35.2	67,639	0.05%
2023/11/02	31.1	19.98	1.2	19.99	19.96	29.9	68,977	0.04%
2023/11/01	101.1	19.60	8.6	19.58	19.61	92.5	69,960	0.13%	大買/
2023/10/31	110.7	19.58	13.1	19.59	19.50	97.6	72,078	0.14%	大買/
2023/10/30	66.3	19.75	90.2	19.79	19.73	-23.8	75,732	-0.03%
2023/10/27	20.1	19.81	18.6	19.79	19.76	1.5	78,224	0.00%
2023/10/26	44	19.64	15.2	19.66	19.64	28.8	81,869	0.04%
2023/10/25	30.4	19.96	0.5	19.97	19.90	29.9	82,786	0.04%
2023/10/24	19.6	19.72	41.3	19.74	19.86	-21.7	83,831	-0.03%
2023/10/23	32.8	19.71	9.2	19.76	19.69	23.6	85,107	0.03%
2023/10/20	114	19.80	17.3	19.69	19.85	96.7	86,757	0.11%	大買/
2023/10/19	79.8	19.98	0.2	20.05	20.02	79.5	89,087	0.09%
2023/10/18	117	20.11	6	20.06	20.04	111	90,472	0.12%	大買/鉅額交易
2023/10/17	65.7	20.41	7.2	20.47	20.36	58.5	89,805	0.07%
2023/10/16	28.7	20.52	0.1	20.55	20.50	28.7	91,865	0.03%
2023/10/13	56.1	20.65	0	0.00	20.60	56.1	93,872	0.06%
2023/10/12	15.9	20.85	33.4	20.89	20.89	-17.5	95,193	-0.02%
2023/10/11	13.8	20.86	11.1	20.92	20.72	2.7	97,784	0.00%
2023/10/06	25.1	20.73	295.7	20.74	20.75	-270.7	99,719	-0.27%	大賣/鉅額交易
2023/10/05	12	20.58	57	20.61	20.64	-45	101,408	-0.04%
2023/10/04	60	20.36	34.1	20.42	20.44	25.9	102,441	0.03%
2023/10/03	19.9	20.72	2.5	20.70	20.63	17.4	102,564	0.02%
2023/10/02	37.9	20.75	11.1	20.78	20.76	26.8	103,219	0.03%
2023/09/28	8.7	20.38	4.3	20.47	20.38	4.3	103,588	0.00%
2023/09/27	13	20.27	2.6	20.28	20.30	10.4	103,952	0.01%
2023/09/26	29	20.31	62.6	20.39	20.26	-33.6	104,943	-0.03%
2023/09/25	10.2	20.40	29	20.38	20.44	-18.8	105,399	-0.02%
2023/09/22	70.4	20.17	5	20.21	20.33	65.4	105,453	0.06%
2023/09/21	134.1	20.20	8.2	20.18	20.23	126	105,452	0.12%	大買/鉅額交易
2023/09/20	33.5	20.46	9.5	20.45	20.44	24	104,603	0.02%
2023/09/19	16.8	20.53	51.3	20.51	20.48	-34.5	105,122	-0.03%
2023/09/18	44.3	20.62	3.1	20.66	20.59	41.2	105,125	0.04%
2023/09/15	16	20.82	53.4	20.84	20.85	-37.4	104,926	-0.04%
2023/09/14	14	20.66	14.7	20.73	20.81	-0.6	105,598	0.00%
2023/09/13	37.4	20.42	18.3	20.46	20.45	19.1	105,914	0.02%
2023/09/12	42.7	20.42	18.6	20.40	20.41	24.1	106,499	0.02%
2023/09/11	209.6	20.53	56.2	20.43	20.45	153.4	106,762	0.14%	大買/鉅額交易
2023/09/08	16.9	20.92	5.7	20.95	20.93	11.1	104,815	0.01%
2023/09/07	16.8	20.98	54.2	20.95	20.94	-37.4	106,022	-0.04%
2023/09/06	18	21.02	7.6	21.04	21.04	10.4	106,892	0.01%
2023/09/05	17.1	20.91	111.2	20.88	20.95	-94.1	107,210	-0.09%	大賣/
2023/09/04	15.6	20.88	2.6	20.91	20.94	13	107,713	0.01%
2023/09/01	18	20.94	2.1	20.94	20.88	16	107,608	0.01%
2023/08/31	15	20.89	11.3	20.95	20.97	3.8	107,678	0.00%
2023/08/30	15.8	21.02	32.5	21.05	21.01	-16.7	107,760	-0.02%
2023/08/29	17.4	20.88	1	20.86	20.95	16.4	108,902	0.02%
2023/08/28	68.2	20.85	15.6	20.82	20.83	52.6	108,852	0.05%
2023/08/25	98.9	21.03	41.2	21.03	20.98	57.7	107,836	0.05%
2023/08/24	15.8	21.45	17.4	21.59	21.38	-1.6	106,245	0.00%
2023/08/23	7	21.19	9.2	21.27	21.28	-2.2	105,445	0.00%
2023/08/22	10.5	21.14	7	21.17	21.12	3.4	105,775	0.00%
2023/08/21	4	21.09	34.6	21.12	21.06	-30.6	105,763	-0.03%
2023/08/18	64.8	21.02	22.9	21.10	21.05	41.9	105,978	0.04%
2023/08/17	18.2	21.15	21.1	21.17	21.32	-3	104,941	0.00%
2023/08/16	49.1	20.97	26	21.06	21.27	23.1	104,613	0.02%
2023/08/15	37.4	21.43	33.3	21.47	21.43	4.1	104,268	0.00%
2023/08/14	291.2	21.05	23.3	21.09	21.05	267.9	103,484	0.26%	大買/鉅額交易
2023/08/11	40.8	21.24	85.1	21.23	21.22	-44.3	102,700	-0.04%
2023/08/10	118.6	21.08	14	21.06	21.09	104.6	103,269	0.10%	大買/鉅額交易
2023/08/09	136.1	21.53	8	21.53	21.50	128.1	102,512	0.12%	大買/鉅額交易
2023/08/08	77.8	21.60	35.1	21.68	21.61	42.7	102,239	0.04%
2023/08/07	37.6	21.57	63	21.63	21.76	-25.4	101,008	-0.03%
2023/08/04	115.7	21.10	19	21.11	21.15	96.7	100,501	0.10%	大買/
2023/08/02	399.2	21.51	100.2	21.54	21.17	299.1	98,067	0.30%	大買/鉅額交易
2023/08/01	474.9	21.84	108	21.69	21.87	367	94,273	0.39%	大買/大賣/鉅額交易
2023/07/31	92.2	22.00	412.2	21.90	21.86	-320	92,245	-0.35%	大賣/鉅額交易
2023/07/28	38.1	22.09	93.1	22.20	22.45	-55	89,189	-0.06%
2023/07/27	41.8	22.22	183.5	22.35	22.18	-141.7	88,457	-0.16%	大賣/鉅額交易
2023/07/26	111.6	22.12	53.6	22.13	22.20	58	87,575	0.07%	大買/
2023/07/25	77.7	22.33	57	22.44	22.20	20.7	86,071	0.02%
2023/07/24	77.8	21.85	315.9	21.95	22.13	-238.1	83,638	-0.28%	大賣/鉅額交易
2023/07/21	44.4	21.38	46.6	21.50	21.61	-2.2	80,371	0.00%
2023/07/20	35.2	21.04	22	21.09	21.19	13.2	79,121	0.02%
2023/07/19	55.9	21.05	141.8	21.14	20.96	-85.9	77,879	-0.11%	大賣/
2023/07/18	124.9	21.49	187.6	21.30	21.43	-62.7	75,627	-0.08%	大買/大賣/
2023/07/17	22.6	21.19	196.4	21.07	21.28	-173.8	73,751	-0.24%	大賣/鉅額交易
2023/07/14	382.5	20.81	65.3	20.92	21.01	317.2	72,122	0.44%	大買/鉅額交易
2023/07/13	101.5	20.80	202.7	20.59	20.53	-101.2	69,620	-0.15%	大買/大賣/鉅額交易
2023/07/12	1.5	20.11	150.9	20.07	20.19	-149.4	67,284	-0.22%	大賣/鉅額交易
2023/07/11	125.8	19.75	31.5	19.74	19.80	94.3	65,736	0.14%	大買/
2023/07/10	17.2	19.35	91.5	19.39	19.31	-74.2	64,956	-0.11%
2023/07/07	51.6	19.32	10	19.30	19.31	41.6	64,850	0.06%
2023/07/06	70	19.53	1	19.75	19.49	69	64,444	0.11%
2023/07/05	21.6	19.69	1.3	19.75	19.69	20.4	63,818	0.03%
2023/07/04	39	19.66	30.2	19.73	19.76	8.8	63,539	0.01%
2023/07/03	26.6	19.50	44.4	19.54	19.52	-17.8	63,065	-0.03%
2023/06/30	4.3	19.20	14.6	19.21	19.25	-10.3	63,107	-0.02%
2023/06/29	71	19.25	37.7	19.21	19.20	33.3	63,329	0.05%
2023/06/28	2.5	19.10	15	19.13	19.10	-12.5	63,102	-0.02%
2023/06/27	170.5	19.11	7	19.06	19.03	163.5	63,039	0.26%	大買/鉅額交易
2023/06/26	33.5	19.23	6	19.16	19.28	27.5	62,544	0.04%
2023/06/21	32.7	19.24	8.5	19.30	19.35	24.2	62,882	0.04%
2023/06/20	37.3	19.15	10.1	19.16	19.13	27.2	63,242	0.04%
2023/06/19	53.6	19.26	58.1	19.25	19.28	-4.5	62,750	-0.01%
2023/06/16	41.8	19.36	131.5	19.49	19.36	-89.7	62,026	-0.14%	大賣/
2023/06/15	52.4	19.35	21.2	19.36	19.41	31.2	61,894	0.05%
2023/06/14	18.5	19.15	22.1	19.21	19.20	-3.6	61,308	-0.01%
2023/06/13	12.6	19.07	128.2	19.16	19.15	-115.7	62,645	-0.18%	大賣/鉅額交易
2023/06/12	139.6	19.05	120.8	18.99	18.96	18.8	62,474	0.03%	大買/大賣/
2023/06/09	26.2	18.91	104.9	18.82	18.97	-78.7	64,951	-0.12%	大賣/
2023/06/08	28.6	18.72	11.2	18.71	18.70	17.4	67,082	0.03%
2023/06/07	49	18.74	22	18.77	18.78	27	68,722	0.04%
2023/06/06	108.5	18.63	42	18.63	18.65	66.5	69,233	0.10%	大買/
2023/06/05	8.3	18.65	1.2	18.66	18.62	7.1	69,232	0.01%
2023/06/02	11.4	18.55	30.9	18.44	18.58	-19.5	69,146	-0.03%
2023/06/01	16.4	18.24	29	18.25	18.25	-12.6	68,697	-0.02%
2023/05/31	17.7	18.31	28	18.32	18.31	-10.3	68,593	-0.02%
2023/05/30	15.7	18.33	44	18.36	18.34	-28.4	70,039	-0.04%
2023/05/29	16.5	18.37	20	18.37	18.36	-3.5	70,842	0.00%
2023/05/26	13	18.09	2	18.13	18.17	11	70,627	0.02%
2023/05/25	46	18.01	116	18.02	18.05	-70	70,488	-0.10%	大賣/
2023/05/24	87.6	17.93	31	17.95	17.98	56.6	71,588	0.08%
2023/05/23	47	17.96	64	17.99	18.01	-17	71,211	-0.02%
2023/05/22	4.3	18.03	16.3	18.02	18.02	-12	71,164	-0.02%
2023/05/19	4.1	18.01	345.1	17.98	18.02	-341.1	71,720	-0.48%	大賣/鉅額交易
2023/05/18	7	17.92	125	17.90	17.94	-118	72,208	-0.16%	大賣/鉅額交易
2023/05/17	185	17.78	48.1	17.82	17.84	136.9	74,175	0.18%	大買/鉅額交易
2023/05/16	44.4	17.94	66.2	17.90	17.97	-21.8	73,904	-0.03%
2023/05/15	66.1	17.78	6.5	17.82	17.83	59.7	74,245	0.08%
2023/05/12	20.4	17.75	0.4	17.77	17.79	19.9	74,337	0.03%
2023/05/11	26.1	17.76	7.4	17.80	17.75	18.7	74,476	0.03%
2023/05/10	46.6	17.74	6	17.74	17.75	40.6	74,467	0.05%
2023/05/09	9.2	17.77	20.5	17.78	17.78	-11.3	74,368	-0.02%
2023/05/08	32.4	17.76	6.7	17.77	17.75	25.7	75,677	0.03%
2023/05/05	35.5	17.69	0	0.00	17.68	35.5	75,867	0.05%
2023/05/04	32.3	17.69	2.2	17.73	17.73	30.1	76,162	0.04%
2023/05/03	71	17.67	22.8	17.68	17.69	48.2	75,792	0.06%
2023/05/02	26	17.67	50	17.62	17.68	-24	75,371	-0.03%
2023/04/28	9.7	17.57	0.1	17.56	17.56	9.6	76,064	0.01%
2023/04/27	4.7	17.42	2.2	17.49	17.45	2.6	76,001	0.00%
2023/04/26	72.5	17.32	187.2	17.30	17.38	-114.7	76,256	-0.15%	大賣/鉅額交易
2023/04/25	45.9	17.38	1.8	17.41	17.33	44	75,959	0.06%
2023/04/24	38.1	17.51	5	17.51	17.51	33.1	74,972	0.04%
2023/04/21	38.2	17.50	4	17.56	17.47	34.2	74,862	0.05%
2023/04/20	18.8	17.53	4	17.53	17.52	14.8	74,775	0.02%
2023/04/19	12.1	17.64	28.8	17.66	17.61	-16.7	75,044	-0.02%
2023/04/18	10.7	17.61	20.8	17.61	17.62	-10.1	74,883	-0.01%
2023/04/17	11.1	17.62	27.7	17.62	17.63	-16.6	74,644	-0.02%
2023/04/14	39.3	17.59	30.2	17.58	17.61	9.1	74,326	0.01%
2023/04/13	17.3	17.57	57	17.59	17.57	-39.7	74,382	-0.05%
2023/04/12	6	17.59	13.3	17.58	17.59	-7.3	73,986	-0.01%
2023/04/11	7.6	17.49	38	17.49	17.50	-30.4	74,245	-0.04%
2023/04/10	7.3	17.37	1	17.40	17.40	6.3	74,117	0.01%
2023/04/07	44.5	17.38	31.2	17.37	17.36	13.3	73,756	0.02%
2023/04/06	35	17.32	39	17.30	17.35	-4	73,523	-0.01%
2023/03/31	4.4	17.34	62.3	17.35	17.34	-57.9	73,095	-0.08%
2023/03/30	10.2	17.23	94	17.24	17.25	-83.8	72,293	-0.12%
2023/03/29	16	17.19	13	17.19	17.20	3	72,695	0.00%
2023/03/28	35.9	17.19	2.4	17.20	17.16	33.4	74,173	0.05%
2023/03/27	234.2	17.19	3	17.24	17.22	231.2	74,295	0.31%	大買/鉅額交易
2023/03/24	7.1	17.20	34.1	17.22	17.22	-27	74,949	-0.04%
2023/03/23	130.2	17.10	28.6	17.18	17.17	101.6	74,122	0.14%	大買/鉅額交易
2023/03/22	12.4	17.04	3.1	17.10	17.10	9.3	73,012	0.01%
2023/03/21	7.1	16.94	16	16.96	16.93	-8.9	72,917	-0.01%
2023/03/20	75.5	16.87	2	16.88	16.86	73.5	73,064	0.10%
2023/03/17	25.1	16.90	1.3	16.90	16.92	23.9	72,132	0.03%
2023/03/16	82.4	16.79	0	0.00	16.76	82.4	72,059	0.11%
2023/03/15	84.4	16.91	1	16.94	16.85	83.4	70,169	0.12%
2023/03/14	193.9	16.88	17.1	16.87	16.85	176.8	69,822	0.25%	大買/鉅額交易
2023/03/13	150.5	16.91	149	17.00	16.98	1.5	66,500	0.00%	大買/大賣/
2023/03/10	143.2	17.09	3	17.07	17.05	140.2	63,708	0.22%	大買/鉅額交易
2023/03/09	31.1	17.26	20	17.23	17.21	11.1	61,741	0.02%
2023/03/08	28.4	17.28	26.5	17.28	17.31	1.9	61,115	0.00%
2023/03/07	42	17.31	310	17.33	17.31	-268	60,686	-0.44%	大賣/鉅額交易
2023/03/06	20.9	17.24	42	17.23	17.23	-21.1	60,642	-0.03%
2023/03/03	67.8	17.11	17	17.12	17.13	50.8	59,852	0.08%
2023/03/02	156.4	17.00	44	17.05	17.08	112.4	59,783	0.19%	大買/鉅額交易
2023/03/01	86.7	17.04	9	17.05	17.03	77.6	58,102	0.13%
2023/02/24	95.1	17.11	12.5	17.16	17.10	82.6	56,934	0.15%
2023/02/23	5.4	17.18	145.2	17.17	17.17	-139.8	56,679	-0.25%	大賣/鉅額交易
2023/02/22	122.2	17.00	6.8	17.06	17.06	115.4	56,603	0.20%	大買/鉅額交易
2023/02/21	30.6	17.12	30	17.11	17.12	0.6	55,340	0.00%
2023/02/20	37.2	17.11	50	17.06	17.13	-12.8	56,100	-0.02%
2023/02/17	23.5	17.02	74	17.01	17.04	-50.5	56,554	-0.09%
2023/02/16	112.4	17.02	20.1	17.02	17.03	92.3	56,218	0.16%	大買/
2023/02/15	294	17.18	103	17.19	17.16	191	54,812	0.35%	大買/大賣/鉅額交易
2023/02/14	56	17.24	14	17.23	17.24	42	52,192	0.08%
2023/02/13	339.5	17.12	6.8	17.10	17.12	332.7	51,160	0.65%	大買/鉅額交易
2023/02/10	55.3	17.08	2	17.10	17.06	53.3	49,913	0.11%
2023/02/09	89	17.12	0.1	17.14	17.11	88.9	48,562	0.18%
2023/02/08	76.2	17.14	1	17.14	17.15	75.2	47,997	0.16%
2023/02/07	103.4	17.08	0	0.00	17.06	103.4	47,844	0.22%	大買/鉅額交易
2023/02/06	92.6	17.06	21	17.07	17.05	71.6	47,623	0.15%
2023/02/03	19.9	17.11	8	17.09	17.10	11.9	45,948	0.03%
2023/02/02	43.2	17.07	15	17.08	17.12	28.2	45,064	0.06%
2023/02/01	33	16.91	12.1	16.96	17.00	20.9	44,010	0.05%
2023/01/31	38.4	16.94	0	0.00	16.88	38.4	43,618	0.09%
2023/01/30	18.2	16.96	50	16.97	17.01	-31.9	42,922	-0.07%
2023/01/17	3.1	16.71	26.8	16.70	16.72	-23.7	42,236	-0.06%
2023/01/16	3	16.69	31	16.69	16.70	-28	42,318	-0.07%
2023/01/13	14.5	16.63	100.1	16.68	16.62	-85.6	42,107	-0.20%
2023/01/12	112.3	16.61	102	16.61	16.59	10.3	42,608	0.02%	大買/大賣/
2023/01/11	12.1	16.64	6	16.71	16.67	6.1	42,633	0.01%
2023/01/10	15.6	16.65	115	16.67	16.68	-99.5	43,010	-0.23%	大賣/
2023/01/09	109.5	16.62	41.9	16.56	16.66	67.6	43,781	0.15%	大買/
2023/01/06	7	16.40	3.2	16.34	16.41	3.8	43,357	0.01%
2023/01/05	4	16.31	4	16.32	16.32	0	44,516	0.00%
2023/01/04	4.4	16.19	0	0.00	16.23	4.4	44,938	0.01%
2023/01/03	18.5	16.09	1.9	16.21	16.18	16.6	46,894	0.04%
2022/12/30	0.5	16.22	0	0.00	16.17	0.5	46,715	0.00%
2022/12/29	34.3	16.07	1	16.04	16.09	33.3	47,060	0.07%
2022/12/28	15.3	16.17	2	16.15	16.17	13.3	46,847	0.03%
2022/12/27	12.1	16.28	3	16.31	16.27	9.1	46,762	0.02%
2022/12/26	4.1	16.24	0	0.00	16.23	4.1	47,997	0.01%
2022/12/23	17.8	16.17	1	16.17	16.19	16.8	49,007	0.03%
2022/12/22	10.6	16.23	0	0.00	16.27	10.6	49,761	0.02%
2022/12/21	38.7	16.07	13.3	16.06	16.07	25.4	51,120	0.05%
2022/12/20	88.1	16.14	4	16.10	16.10	84.1	50,956	0.17%
2022/12/19	5	16.26	1	16.26	16.25	4	51,408	0.01%
2022/12/16	55.4	16.24	1	16.26	16.31	54.4	51,751	0.11%
2022/12/15	15.8	16.41	22	16.45	16.44	-6.2	51,941	-0.01%
2022/12/14	5	16.42	2	16.45	16.46	3	52,811	0.01%
2022/12/13	42.2	16.32	50.1	16.31	16.29	-7.9	52,761	-0.01%
2022/12/12	16.1	16.32	4	16.34	16.42	12.1	52,514	0.02%
2022/12/09	31.5	16.41	4.4	16.40	16.41	27.1	52,923	0.05%
2022/12/08	72.2	16.31	1	16.32	16.32	71.2	52,929	0.13%
2022/12/07	21.3	16.40	2	16.43	16.40	19.3	52,985	0.04%
2022/12/06	69.9	16.51	1	16.58	16.45	68.9	52,774	0.13%
2022/12/05	23	16.68	7	16.71	16.67	16	52,091	0.03%
2022/12/02	17.2	16.63	19	16.63	16.61	-1.8	52,000	0.00%
2022/12/01	13.3	16.71	2	16.73	16.68	11.3	52,957	0.02%
2022/11/30	1.6	16.58	48.5	16.60	16.65	-46.9	52,697	-0.09%
2022/11/29	5	16.40	1	16.47	16.46	4	52,677	0.01%
2022/11/28	26.6	16.30	7	16.35	16.34	19.6	53,545	0.04%
2022/11/25	8.2	16.41	5	16.37	16.40	3.2	55,034	0.01%
2022/11/24	5.2	16.35	0.5	16.35	16.35	4.7	55,149	0.01%
2022/11/23	13.3	16.27	25	16.26	16.28	-11.7	55,432	-0.02%
2022/11/22	22.3	16.11	6	16.09	16.10	16.3	57,237	0.03%
2022/11/21	29	16.19	1	16.20	16.15	28	57,126	0.05%
2022/11/18	17	16.29	22	16.27	16.25	-5	56,848	-0.01%
2022/11/17	24.1	16.31	0	0.00	16.37	24.1	56,802	0.04%
2022/11/16	72.6	16.48	1.2	16.46	16.42	71.4	57,527	0.12%
2022/11/15	30.4	16.72	56.1	16.75	16.77	-25.7	56,857	-0.05%
2022/11/14	17	16.70	91.1	16.67	16.74	-74.1	56,116	-0.13%
2022/11/11	29	16.41	10	16.40	16.48	19	55,526	0.03%
2022/11/10	26.7	16.18	6	16.25	16.17	20.7	55,302	0.04%
2022/11/09	78	16.23	8.1	16.22	16.26	70	56,147	0.12%
2022/11/08	39.3	16.13	11.2	16.13	16.15	28.1	57,229	0.05%
2022/11/07	25.8	16.02	15.4	16.01	16.05	10.3	57,268	0.02%
2022/11/04	13.7	15.76	3	15.76	15.84	10.7	57,305	0.02%
2022/11/03	25.2	15.72	188	15.69	15.78	-162.8	57,512	-0.28%	大賣/鉅額交易
2022/11/02	36.7	15.80	7	15.81	15.82	29.7	57,381	0.05%
2022/11/01	20	15.75	0	0.00	15.79	20	57,126	0.04%
2022/10/31	15.2	15.67	8	15.73	15.70	7.2	57,255	0.01%
2022/10/28	19.5	15.60	10	15.65	15.60	9.5	57,678	0.02%
2022/10/27	6.2	15.67	6	15.67	15.64	0.2	58,048	0.00%
2022/10/26	15.2	15.55	9	15.57	15.58	6.2	58,896	0.01%
2022/10/25	17.9	15.43	1	15.52	15.44	16.9	58,979	0.03%
2022/10/24	17	15.55	1	15.65	15.49	16	58,772	0.03%
2022/10/21	8.4	15.51	2	15.56	15.50	6.4	58,770	0.01%
2022/10/20	39.6	15.38	0.2	15.41	15.51	39.4	58,559	0.07%
2022/10/19	67.9	15.67	0	0.00	15.60	67.9	58,023	0.12%
2022/10/18	17.1	15.62	35	15.65	15.61	-17.9	57,838	-0.03%
2022/10/17	51.5	15.56	4.1	15.51	15.58	47.4	57,536	0.08%
2022/10/14	51.7	15.79	15	15.77	15.70	36.7	56,498	0.06%
2022/10/13	84.8	15.70	101.2	15.67	15.63	-16.3	56,457	-0.03%	大賣/
2022/10/12	24.4	15.79	0.5	15.76	15.86	23.9	55,164	0.04%
2022/10/11	95.8	15.80	0.3	15.85	15.78	95.5	54,860	0.17%
2022/10/07	31.5	16.10	0	0.00	16.07	31.5	53,367	0.06%
2022/10/06	23.4	16.19	74	16.25	16.18	-50.6	53,618	-0.09%
2022/10/05	41.4	16.22	4	16.24	16.21	37.5	53,525	0.07%
2022/10/04	17.6	16.07	102.4	16.03	16.08	-84.8	54,004	-0.16%	大賣/
2022/10/03	92	15.89	1	15.93	15.87	91	53,709	0.17%
2022/09/30	154.6	16.01	0.5	16.04	16.04	154.1	52,838	0.29%	大買/鉅額交易
2022/09/29	35.8	16.09	0	16.10	16.11	35.8	52,192	0.07%
2022/09/28	62.2	16.10	0	0.00	16.05	62.2	52,025	0.12%
2022/09/27	34	16.28	3	16.27	16.27	31	50,964	0.06%
2022/09/26	85.4	16.33	200.2	16.31	16.29	-114.8	50,843	-0.23%	大賣/鉅額交易
2022/09/23	43.3	16.58	8.7	16.58	16.56	34.6	49,887	0.07%
2022/09/22	282.3	16.62	13.1	16.60	16.62	269.2	50,456	0.53%	大買/鉅額交易
2022/09/21	52.5	16.82	1	16.82	16.80	51.5	49,184	0.10%
2022/09/20	5.2	16.92	0	0.00	16.92	5.2	48,356	0.01%
2022/09/19	22.8	16.89	1	16.92	16.88	21.8	48,513	0.04%
2022/09/16	44.5	16.92	0	0.00	16.90	44.5	48,259	0.09%
2022/09/15	39.9	17.06	0	0.00	17.06	39.9	47,772	0.08%
2022/09/14	37.5	16.98	23	16.98	16.96	14.5	48,085	0.03%
2022/09/13	36.1	17.18	23.6	17.18	17.18	12.5	47,657	0.03%
2022/09/12	14.2	17.09	78	17.10	17.10	-63.8	48,612	-0.13%
2022/09/08	69.8	16.86	0	0.00	16.94	69.8	49,556	0.14%
2022/09/07	148.7	16.71	2	16.77	16.69	146.7	49,606	0.30%	大買/鉅額交易
2022/09/06	21.8	16.86	6	16.94	16.84	15.8	48,436	0.03%
2022/09/05	9.6	16.85	0	0.00	16.84	9.6	48,561	0.02%
2022/09/02	53.3	16.82	0.9	16.84	16.80	52.4	49,377	0.11%
2022/09/01	121.1	16.85	0	0.00	16.85	121.1	48,641	0.25%	大買/鉅額交易
2022/08/31	17.2	16.98	2.1	17.01	17.03	15.1	46,823	0.03%
2022/08/30	7.8	16.93	0	0.00	16.98	7.8	46,372	0.02%
2022/08/29	86.7	16.93	2.1	16.90	16.91	84.6	45,994	0.18%
2022/08/26	160	17.18	2.3	17.18	17.15	157.8	44,277	0.36%	大買/鉅額交易
2022/08/25	7.5	17.09	3	17.09	17.07	4.5	44,155	0.01%
2022/08/24	49.2	17.02	1	17.05	17.00	48.2	44,302	0.11%
2022/08/23	82.9	17.06	8	17.09	17.03	74.9	43,977	0.17%
2022/08/22	8.4	17.15	11	17.15	17.17	-2.6	42,985	-0.01%
2022/08/19	46.3	17.17	1	17.18	17.17	45.3	42,589	0.11%
2022/08/18	10.3	17.11	16.5	17.14	17.15	-6.3	42,500	-0.01%
2022/08/17	27.1	17.11	150	17.12	17.11	-123	42,243	-0.29%	大賣/鉅額交易
2022/08/16	57.5	17.09	118	17.08	17.12	-60.6	42,310	-0.14%	大賣/
2022/08/15	185.6	17.36	345.2	17.36	17.33	-159.6	41,455	-0.39%	大買/大賣/鉅額交易
2022/08/12	112.2	17.30	22	17.29	17.32	90.2	40,079	0.23%	大買/
2022/08/11	52.1	17.29	2	17.33	17.29	50.1	40,206	0.12%
2022/08/10	10.6	17.12	20	17.07	17.10	-9.4	40,635	-0.02%
2022/08/09	15.5	17.04	5	17.17	17.15	10.5	41,131	0.03%
2022/08/08	252	17.00	15	16.95	17.05	237	41,899	0.57%	大買/鉅額交易
2022/08/05	241.2	16.95	1.1	16.90	16.97	240.1	41,922	0.57%	大買/鉅額交易
2022/08/04	38.6	16.73	1	16.72	16.77	37.6	43,228	0.09%
2022/08/03	57.6	16.75	1	16.79	16.75	56.6	43,236	0.13%
2022/08/02	28.1	16.80	0	0.00	16.79	28.1	43,362	0.06%
2022/08/01	5.6	16.94	10	16.96	16.94	-4.4	44,159	-0.01%
2022/07/29	9.4	16.91	3.8	16.92	16.90	5.6	45,143	0.01%
2022/07/28	28.1	16.83	1	16.86	16.81	27.1	45,198	0.06%
2022/07/27	19	16.68	0	0.00	16.74	19	45,299	0.04%
2022/07/26	3.7	16.68	1.2	16.63	16.64	2.5	45,422	0.01%
2022/07/25	11.8	16.69	18	16.65	16.70	-6.2	45,437	-0.01%
2022/07/22	2.1	16.55	0	0.00	16.58	2.1	45,506	0.00%
2022/07/21	9.8	16.52	5	16.46	16.56	4.8	46,150	0.01%
2022/07/20	6.4	16.52	4	16.51	16.42	2.4	46,168	0.01%
2022/07/19	9.2	16.32	13	16.33	16.31	-3.8	46,769	-0.01%
2022/07/18	8.2	16.29	5	16.32	16.31	3.2	46,997	0.01%
2022/07/15	28.1	16.21	0	0.00	16.18	28.1	46,819	0.06%
2022/07/14	13.7	16.32	0	0.00	16.34	13.7	46,458	0.03%
2022/07/13	7	16.32	9.4	16.31	16.31	-2.4	45,986	-0.01%
2022/07/12	57.6	15.96	6.1	15.98	15.97	51.4	46,478	0.11%
2022/07/11	32.7	16.22	3	16.18	16.20	29.7	45,909	0.06%
2022/07/08	12.6	16.30	11	16.27	16.26	1.6	45,973	0.00%
2022/07/07	18.3	16.12	0.3	16.11	16.21	18	45,573	0.04%
2022/07/06	43.7	16.15	2	16.06	16.06	41.7	45,489	0.09%
2022/07/05	15.7	16.34	8	16.30	16.40	7.7	45,034	0.02%
2022/07/04	28.6	16.41	10	16.50	16.35	18.6	44,589	0.04%
2022/07/01	44.7	16.47	26	16.55	16.39	18.7	44,375	0.04%
2022/06/30	72.8	16.75	0	0.00	16.66	72.8	43,361	0.17%
2022/06/29	14.1	17.02	0	0.00	17.02	14.1	41,993	0.03%
2022/06/28	5.6	17.13	5	17.08	17.11	0.6	41,812	0.00%
2022/06/27	6.2	17.24	16.7	17.24	17.21	-10.4	41,684	-0.03%
2022/06/24	7	17.11	1	17.18	17.06	6	41,470	0.01%
2022/06/23	8.7	17.03	0	0.00	16.96	8.7	41,592	0.02%
2022/06/22	24.4	16.99	1	16.96	16.95	23.4	41,236	0.06%
2022/06/21	2.1	16.95	8	17.09	17.18	-5.9	40,750	-0.01%
2022/06/20	51.6	16.98	7	16.97	16.82	44.6	40,604	0.11%
2022/06/17	148.5	17.04	3	17.13	17.08	145.5	39,495	0.37%	大買/鉅額交易
2022/06/16	6.5	17.28	0	0.00	17.25	6.5	38,300	0.02%
2022/06/15	5	17.33	0	0.00	17.32	5	38,017	0.01%
2022/06/14	71.1	17.25	5	17.30	17.35	66.1	38,172	0.17%
2022/06/13	178.2	17.29	27	17.33	17.34	151.2	37,806	0.40%	大買/鉅額交易
2022/06/10	8	17.61	0	0.00	17.61	8	36,944	0.02%
2022/06/09	55.2	17.70	0.1	17.75	17.70	55.1	36,726	0.15%
2022/06/08	3.1	17.82	5	17.85	17.80	-1.9	36,658	-0.01%
2022/06/07	3.5	17.75	5	17.74	17.71	-1.5	36,895	0.00%
2022/06/06	8.1	17.77	0	0.00	17.80	8.1	37,022	0.02%
2022/06/02	11	17.82	0	0.00	17.82	11	38,274	0.03%
2022/06/01	9.7	17.94	58.7	17.95	17.90	-49	39,879	-0.12%
2022/05/31	8.2	17.74	0	17.89	17.87	8.2	39,933	0.02%
2022/05/30	39.4	17.80	75	17.84	17.86	-35.6	39,659	-0.09%
2022/05/27	8	17.60	3	17.55	17.60	5	39,552	0.01%
2022/05/26	7.9	17.46	3	17.50	17.42	4.9	39,689	0.01%
2022/05/25	4.8	17.42	0	0.00	17.48	4.8	40,510	0.01%
2022/05/24	112.6	17.42	0	0.00	17.38	112.6	42,168	0.27%	大買/鉅額交易
2022/05/23	191.4	17.48	0	0.00	17.50	191.4	42,350	0.45%	大買/鉅額交易
2022/05/20	5.1	17.59	2	17.60	17.59	3.1	43,713	0.01%
2022/05/19	83.4	17.49	0	0.00	17.53	83.4	45,101	0.18%
2022/05/18	50.4	17.64	7	17.72	17.74	43.4	45,355	0.10%
2022/05/17	270	17.93	0	0.00	17.89	270	44,828	0.60%	大買/鉅額交易
2022/05/16	48	17.89	0	0.00	17.90	48	44,078	0.11%
2022/05/13	46.8	17.90	11	17.90	17.90	35.8	43,652	0.08%
2022/05/12	132	17.97	4.1	18.03	17.83	128	44,040	0.29%	大買/鉅額交易
2022/05/11	121.8	18.18	1	18.22	18.18	120.8	42,662	0.28%	大買/鉅額交易
2022/05/10	20.2	18.23	2	18.18	18.34	18.2	42,252	0.04%
2022/05/09	70.1	18.46	1	18.46	18.34	69.1	41,772	0.17%
2022/05/05	32.2	18.89	0	0.00	18.87	32.2	39,071	0.08%
2022/05/04	112.2	18.79	3	18.83	18.83	109.2	38,686	0.28%	大買/鉅額交易
2022/05/03	10.5	18.78	2,500	18.73	18.75	-2,489.5	38,567	-6.45%	大賣/鉅額交易
2022/04/29	4.3	18.78	0.8	18.82	18.82	3.6	38,500	0.01%
2022/04/28	17.2	18.59	0	0.00	18.67	17.2	38,571	0.04%
2022/04/27	30.9	18.62	5	18.61	18.60	25.9	38,232	0.07%
2022/04/26	4.4	18.83	0	0.00	18.80	4.4	37,397	0.01%
2022/04/25	139.7	18.71	1	18.74	18.75	138.7	37,188	0.37%	大買/鉅額交易
2022/04/22	16.3	18.86	5	18.82	19.00	11.3	36,155	0.03%
2022/04/21	7.5	18.97	0	0.00	18.97	7.5	35,905	0.02%
2022/04/20	110.4	18.93	51	18.92	18.97	59.4	35,793	0.17%	大買/
2022/04/19	16.1	19.00	0	0.00	18.95	16.1	35,545	0.05%
2022/04/18	131.2	18.88	1	18.90	18.92	130.2	35,384	0.37%	大買/鉅額交易
2022/04/15	8.2	19.06	3	19.04	19.03	5.2	34,493	0.02%
2022/04/14	318.4	19.18	0	0.00	19.12	318.4	34,117	0.93%	大買/鉅額交易
2022/04/13	0	0.00	14	19.20	19.27	-14	33,898	-0.04%
2022/04/12	161	19.11	0	0.00	19.11	161	33,809	0.48%	大買/鉅額交易
2022/04/11	21	19.20	6	19.20	19.20	15	33,427	0.04%
2022/04/08	106.1	19.24	3.8	19.30	19.32	102.3	33,094	0.31%	大買/鉅額交易
2022/04/07	18.7	19.32	0	0.00	19.23	18.7	32,984	0.06%
2022/04/06	6	19.29	3	19.30	19.40	3	32,539	0.01%
2022/04/01	14.1	19.30	2,000	19.30	19.34	-1,986	32,283	-6.15%	大賣/鉅額交易
2022/03/31	6	19.38	8	19.40	19.35	-2	32,128	-0.01%
2022/03/30	10	19.36	111.1	19.36	19.37	-101.1	31,949	-0.32%	大賣/鉅額交易
2022/03/29	102	19.30	1	19.26	19.26	101	31,847	0.32%	大買/鉅額交易
2022/03/28	8.1	19.23	0	0.00	19.31	8.1	31,711	0.03%
2022/03/25	4	19.30	38	19.31	19.32	-34	31,312	-0.11%
2022/03/24	2.1	19.34	0	0.00	19.38	2.1	31,276	0.01%
2022/03/23	3	19.39	8.1	19.40	19.39	-5.1	31,195	-0.02%
2022/03/22	2	19.26	0.2	19.31	19.29	1.8	31,026	0.01%
2022/03/21	12.2	19.28	0.1	19.30	19.26	12.1	30,894	0.04%
2022/03/18	3.6	19.20	0	0.00	19.23	3.6	30,851	0.01%
2022/03/17	18	19.22	3	19.21	19.23	15	30,761	0.05%
2022/03/16	3	18.87	2	18.98	18.99	1	30,480	0.00%
2022/03/15	24.2	18.82	16	18.82	18.85	8.2	30,329	0.03%
2022/03/14	5	18.94	2.9	18.96	19.00	2.1	30,019	0.01%
2022/03/11	114.1	18.90	1	18.91	18.88	113.1	29,881	0.38%	大買/鉅額交易
2022/03/10	8.3	18.91	11	18.96	18.96	-2.7	29,674	-0.01%
2022/03/09	30.6	18.60	1	18.62	18.63	29.6	29,333	0.10%
2022/03/08	95.6	18.55	289	18.48	18.49	-193.4	28,882	-0.67%	大賣/鉅額交易
2022/03/07	73.5	18.81	11	18.84	18.80	62.5	27,233	0.23%
2022/03/04	32.1	19.24	3	19.20	19.19	29.1	25,393	0.11%
2022/03/03	11	19.35	3	19.34	19.34	8	25,152	0.03%
2022/03/02	2	19.26	0	0.00	19.29	2	25,437	0.01%
2022/03/01	13	19.24	80	19.19	19.29	-67	25,181	-0.27%
2022/02/25	137.7	19.03	0.5	19.10	19.02	137.2	24,833	0.55%	大買/鉅額交易
2022/02/24	102.6	19.12	4	19.14	19.01	98.6	23,723	0.42%	大買/
2022/02/23	22.4	19.32	1.2	19.31	19.34	21.2	21,859	0.10%
2022/02/22	76.7	19.39	0	0.00	19.36	76.7	21,094	0.36%
2022/02/21	44.6	19.72	5	19.74	19.75	39.6	19,327	0.21%
2022/02/18	283.2	19.68	0	0.00	19.70	283.2	17,936	1.58%	大買/鉅額交易
2022/02/17	8	19.61	11.8	19.63	19.62	-3.8	17,661	-0.02%
2022/02/16	10	19.54	1	19.56	19.52	9	17,699	0.05%
2022/02/15	16.6	19.49	40	19.52	19.44	-23.4	17,387	-0.13%
2022/02/14	67.2	19.39	1	19.39	19.48	66.2	16,644	0.40%
2022/02/11	14.2	19.58	2	19.54	19.62	12.2	15,759	0.08%
2022/02/10	2.5	19.56	3	19.60	19.65	-0.5	15,558	0.00%
2022/02/09	17.1	19.54	22	19.54	19.60	-4.9	15,369	-0.03%
2022/02/08	9	19.41	4	19.45	19.48	5	15,125	0.03%
2022/02/07	14	19.19	5	19.18	19.29	9	14,892	0.06%
2022/01/26	1.2	19.02	2	19.00	19.01	-0.8	14,718	-0.01%
2022/01/25	19	18.94	5	18.94	18.96	14	14,801	0.09%
2022/01/24	14.2	19.07	4	19.01	19.16	10.2	14,333	0.07%
2022/01/21	7.2	19.18	1	19.17	19.17	6.2	14,159	0.04%
2022/01/20	8	19.39	0	0.00	19.41	8	13,664	0.06%
2022/01/19	3	19.41	11	19.42	19.41	-8	13,640	-0.06%
2022/01/18	0.1	19.50	0	0.00	19.44	0.1	13,537	0.00%
2022/01/17	4	19.36	1	19.36	19.37	3	13,477	0.02%
2022/01/14	8.6	19.36	1	19.37	19.40	7.6	13,373	0.06%
2022/01/13	3	19.45	1	19.48	19.48	2	13,198	0.02%
2022/01/12	2	19.33	0.1	19.32	19.35	1.9	13,095	0.01%
2022/01/11	3	19.17	0	0.00	19.25	3	12,978	0.02%
2022/01/10	3.2	19.16	5	19.15	19.17	-1.8	12,907	-0.01%
2022/01/07	6.2	19.19	5	19.25	19.11	1.2	12,816	0.01%
2022/01/06	6.2	19.18	20	19.12	19.15	-13.8	12,672	-0.11%
2022/01/05	1.3	19.18	12	19.19	19.17	-10.7	12,573	-0.09%
2022/01/04	2	19.14	1	19.15	19.18	1	12,618	0.01%
2022/01/03	14	19.16	5	19.13	19.10	9	12,556	0.07%
2021/12/30	2.2	19.15	0	0.00	19.17	2.2	12,384	0.02%
2021/12/29	13	19.11	1	19.15	19.17	12	12,491	0.10%
2021/12/28	8	19.09	30	19.08	19.10	-22	12,671	-0.17%
2021/12/27	0	0.00	1	19.01	19.02	-1	12,843	-0.01%
2021/12/24	4	18.98	0	0.00	18.94	4	13,174	0.03%
2021/12/23	0	0.00	1	18.91	18.91	-1	13,162	-0.01%
2021/12/22	1	18.87	0	0.00	18.87	1	13,367	0.01%
2021/12/21	3	18.84	2	18.85	18.84	1	13,393	0.01%
2021/12/20	35.7	18.74	5	18.77	18.75	30.7	13,378	0.23%
2021/12/17	2	18.85	70.8	18.83	18.86	-68.8	13,258	-0.52%
2021/12/16	1.3	18.85	0	0.00	18.85	1.3	13,238	0.01%
2021/12/15	5.1	18.74	0	0.00	18.74	5.1	13,406	0.04%
2021/12/14	26	18.69	0	0.00	18.70	26	13,397	0.19%
2021/12/13	23	18.86	0	0.00	18.82	23	13,276	0.17%
2021/12/10	2	18.84	0	0.00	18.84	2	13,175	0.02%
2021/12/09	0	0.00	2	18.83	18.82	-2	13,060	-0.02%
2021/12/07	1.1	18.65	5	18.67	18.76	-3.9	12,863	-0.03%
2021/12/06	54.2	18.65	0	0.00	18.70	54.2	12,811	0.42%
2021/12/03	11.3	18.64	0	0.00	18.66	11.3	12,951	0.09%
2021/12/02	0.3	18.57	0	0.00	18.55	0.3	12,937	0.00%
2021/12/01	1	18.53	0	0.00	18.55	1	12,987	0.01%
2021/11/30	8	18.48	1	18.41	18.42	7	13,013	0.05%
2021/11/29	19.8	18.39	2	18.38	18.40	17.8	13,004	0.14%
2021/11/26	11.1	18.52	0	0.00	18.49	11.1	12,733	0.09%
2021/11/25	1.1	18.68	2	18.70	18.72	-0.9	12,324	-0.01%
2021/11/24	0	0.00	10	18.66	18.67	-10	12,352	-0.08%
2021/11/23	3	18.61	3	18.60	18.62	0	12,342	0.00%
2021/11/22	0.2	18.74	10	18.72	18.74	-9.9	12,321	-0.08%
2021/11/19	3	18.70	1	18.70	18.71	2	12,318	0.02%
2021/11/18	5.2	18.76	1	18.77	18.77	4.2	12,200	0.03%
2021/11/17	19	18.63	1.1	18.61	18.65	17.9	12,133	0.15%
2021/11/16	27	18.62	16	18.65	18.58	11	12,112	0.09%
2021/11/15	8	18.84	4	18.85	18.85	4	11,681	0.03%
2021/11/11	7	18.66	10	18.65	18.67	-3	11,737	-0.03%
2021/11/10	24	18.67	57	18.67	18.69	-33	12,065	-0.27%
2021/11/09	70	18.61	57	18.63	18.65	13	12,249	0.11%
2021/11/08	1	18.51	5	18.55	18.55	-4	12,252	-0.03%
2021/11/05	14	18.38	0	0.00	18.44	14	12,248	0.11%
2021/11/04	15.3	18.44	1	18.46	18.42	14.3	12,356	0.12%
2021/11/03	3.3	18.40	4	18.40	18.41	-0.7	12,337	-0.01%
2021/11/02	5	18.42	0	0.00	18.34	5	12,231	0.04%
2021/11/01	2	18.32	110	18.32	18.32	-108	12,012	-0.90%	大賣/鉅額交易
2021/10/29	4	18.27	0	0.00	18.32	4	12,008	0.03%
2021/10/28	6	18.38	0	0.00	18.38	6	11,964	0.05%
2021/10/27	1	18.30	0	0.00	18.36	1	11,937	0.01%
2021/10/26	10	18.30	12	18.33	18.33	-2	11,899	-0.02%
2021/10/25	1	18.20	0	0.00	18.24	1	11,808	0.01%
2021/10/22	18	18.19	0	0.00	18.19	18	11,942	0.15%
2021/10/21	2	18.19	18	18.18	18.18	-16	11,908	-0.13%
2021/10/20	0	18.21	0	0.00	18.19	0	11,866	0.00%
2021/10/19	8	18.18	29	18.22	18.19	-21	11,806	-0.18%
2021/10/18	13	18.18	0	0.00	18.18	13	11,780	0.11%
2021/10/15	4	18.11	0	0.00	18.16	4	11,757	0.03%
2021/10/13	9.3	18.00	0	0.00	18.03	9.3	11,772	0.08%
2021/10/12	20.1	17.98	2	18.05	18.06	18.1	11,680	0.15%
2021/10/07	21	18.19	0	0.00	18.20	21	11,431	0.18%
2021/10/06	116	18.01	0	0.00	17.99	116	11,362	1.02%	大買/鉅額交易
2021/10/05	16.3	17.87	0	0.00	17.96	16.3	11,193	0.15%
2021/10/04	45.9	17.97	1	17.95	17.95	44.9	10,932	0.41%
2021/10/01	30.1	18.02	191	18.02	18.03	-160.9	10,670	-1.51%	大賣/鉅額交易
2021/09/30	3	18.15	18	18.20	18.21	-15	10,258	-0.15%
2021/09/29	35.1	18.16	0.1	18.18	18.16	35.1	10,270	0.34%
2021/09/28	1	18.33	15	18.35	18.37	-14	10,050	-0.14%
2021/09/27	16	18.44	21	18.45	18.42	-5	9,971	-0.05%
2021/09/24	5	18.41	3	18.41	18.35	2	9,964	0.02%
2021/09/23	93	18.24	3	18.27	18.30	90	9,901	0.91%
2021/09/22	114.2	18.00	4	18.12	18.12	110.2	9,907	1.11%	大買/鉅額交易
2021/09/17	6.1	18.33	9	18.28	18.30	-2.9	9,648	-0.03%
2021/09/16	2.3	18.21	0	0.00	18.25	2.3	9,612	0.02%
2021/09/15	7.1	18.16	0	0.00	18.24	7.1	9,520	0.07%
2021/09/14	0	0.00	2	18.27	18.25	-2	9,490	-0.02%
2021/09/13	8.2	18.16	0	0.00	18.20	8.2	9,530	0.09%
2021/09/10	0	0.00	3	18.12	18.15	-3	9,581	-0.03%
2021/09/09	2	17.93	0	0.00	18.01	2	9,575	0.02%
2021/09/08	23.3	18.03	2	18.02	18.02	21.3	9,531	0.22%
2021/09/07	16	18.09	32	18.12	18.15	-16	9,308	-0.17%
2021/09/06	13.3	18.15	20	18.18	18.15	-6.7	9,261	-0.07%
2021/09/03	0	0.00	3	18.15	18.15	-3	9,182	-0.03%
2021/09/02	11.3	18.09	3	18.02	18.05	8.3	9,119	0.09%
2021/09/01	3	18.17	21	18.17	18.19	-18	9,056	-0.20%
2021/08/31	3	18.02	0	0.00	18.18	3	9,003	0.03%
2021/08/30	1	18.05	5	18.02	18.12	-4	9,006	-0.04%
2021/08/27	1	17.95	2	17.84	17.98	-1	8,998	-0.01%
2021/08/26	4	17.78	0	0.00	17.80	4	8,946	0.04%
2021/08/25	0.1	17.89	8	17.84	17.86	-7.9	8,876	-0.09%
2021/08/24	2	17.75	0	0.00	17.76	2	8,863	0.02%
2021/08/20	22.2	17.44	0	0.00	17.46	22.2	8,872	0.25%
2021/08/19	26.2	17.59	1	17.55	17.56	25.2	8,680	0.29%
2021/08/18	49	17.65	0	0.00	17.86	49	8,335	0.59%
2021/08/17	35.1	17.77	0	0.00	17.73	35.1	8,122	0.43%
2021/08/16	41	18.11	0	0.00	18.20	41	7,556	0.54%
2021/08/13	39.3	18.24	5	18.26	18.24	34.3	7,104	0.48%
2021/08/12	15	18.37	0	0.00	18.35	15	6,823	0.22%
2021/08/11	10.1	18.37	0	0.00	18.42	10.1	6,680	0.15%
2021/08/10	22	18.47	5	18.50	18.45	17	6,667	0.25%
2021/08/09	10	18.54	15	18.53	18.51	-5	7,121	-0.07%
2021/08/06	6	18.57	0	0.00	18.63	6	7,393	0.08%
2021/08/05	0.2	18.66	1	18.65	18.64	-0.8	7,695	-0.01%
2021/08/03	3.1	18.45	0	0.00	18.49	3.1	9,144	0.03%
2021/08/02	0	0.00	5	18.39	18.44	-5	9,137	-0.05%
2021/07/30	0.1	18.30	0	0.00	18.26	0.1	9,196	0.00%
2021/07/28	44.2	18.15	0	0.00	18.17	44.2	9,480	0.47%
2021/07/27	9.1	18.34	1	18.34	18.35	8.1	9,611	0.08%
2021/07/26	1	18.46	0	0.00	18.39	1	9,673	0.01%
2021/07/23	0	0.00	2	18.46	18.42	-2	9,646	-0.02%
2021/07/22	1.1	18.40	2	18.45	18.40	-0.9	9,671	-0.01%
2021/07/21	11.1	18.33	2.1	18.40	18.32	9.1	9,690	0.09%
2021/07/20	17.1	18.37	1	18.41	18.37	16.1	9,698	0.17%
2021/07/19	9	18.43	0	0.00	18.51	9	9,676	0.09%
2021/07/16	0.1	18.54	0	0.00	18.54	0.1	9,799	0.00%
2021/07/15	0	0.00	5	18.47	18.49	-5	9,870	-0.05%
2021/07/14	1.2	18.46	0	0.00	18.46	1.2	9,937	0.01%
2021/07/13	11.1	18.53	0	0.00	18.47	11.1	10,006	0.11%
2021/07/12	1.1	18.44	10	18.51	18.45	-8.9	10,051	-0.09%
2021/07/09	2.1	18.39	0	0.00	18.41	2.1	10,084	0.02%
2021/07/08	2	18.48	0	0.00	18.45	2	10,183	0.02%
2021/07/07	2.1	18.41	0	0.00	18.39	2.1	10,200	0.02%
2021/07/06	5.2	18.40	2	18.41	18.40	3.2	10,195	0.03%
2021/07/05	2	18.32	36	18.41	18.38	-34	10,185	-0.33%
2021/07/02	1	18.20	4	18.24	18.25	-3	10,126	-0.03%
2021/07/01	3	18.23	0	0.00	18.21	3	10,164	0.03%
2021/06/30	17	18.23	9	18.27	18.23	8	10,162	0.08%
2021/06/29	6	18.20	0	0.00	18.20	6	10,182	0.06%
2021/06/28	2	18.28	3	18.28	18.27	-1	10,237	-0.01%
2021/06/25	6	18.25	20	18.23	18.25	-14	10,290	-0.14%
2021/06/24	0	0.00	1	18.22	18.23	-1	10,303	-0.01%
2021/06/23	1.5	18.14	10	18.15	18.20	-8.5	10,349	-0.08%
2021/06/22	3	18.12	0.5	18.15	18.09	2.5	10,349	0.02%
2021/06/21	6.6	18.12	0	0.00	18.14	6.6	10,278	0.06%
2021/06/18	5	18.31	0	0.00	18.30	5	10,143	0.05%
2021/06/17	4	18.21	0	0.00	18.35	4	10,132	0.04%
2021/06/16	1	18.26	0	0.00	18.28	1	10,133	0.01%
2021/06/15	5.2	18.26	0	0.00	18.26	5.2	10,180	0.05%
2021/06/09	8	18.17	5	18.19	18.16	3	10,201	0.03%
2021/06/08	5	18.29	0	0.00	18.27	5	10,205	0.05%
2021/06/07	18	18.19	0	0.00	18.25	18	10,245	0.18%
2021/06/04	1	18.30	4	18.32	18.32	-3	10,143	-0.03%
2021/06/03	0.5	18.44	1	18.41	18.42	-0.5	10,106	0.00%
2021/06/02	4	18.46	0	0.00	18.41	4	10,124	0.04%
2021/06/01	5	18.43	0	0.00	18.47	5	10,105	0.05%
2021/05/31	11	18.32	1	18.34	18.33	10	10,153	0.10%
2021/05/27	4	17.93	0	0.00	18.01	4	10,014	0.04%
2021/05/26	2	18.08	0	0.00	18.10	2	10,161	0.02%
2021/05/25	2	18.08	12	18.03	18.12	-10	10,203	-0.10%
2021/05/21	2	17.90	2	17.96	17.96	0	10,411	0.00%
2021/05/20	1	17.78	12	17.86	17.78	-11	10,407	-0.11%
2021/05/19	0	0.00	7	17.91	17.88	-7	10,426	-0.07%
2021/05/18	3	17.69	5	17.87	17.90	-2	10,392	-0.02%
2021/05/17	58.6	17.54	51	17.49	17.48	7.6	10,289	0.07%
2021/05/14	25	18.03	4	18.02	18.05	21	9,668	0.22%
2021/05/13	32.1	17.81	5	17.71	17.83	27.1	9,248	0.29%
2021/05/12	66.1	18.09	19	17.80	17.92	47.1	8,896	0.53%
2021/05/11	19	19.00	1	18.98	19.00	18	7,860	0.23%
2021/05/10	2	19.26	0	0.00	19.26	2	7,440	0.03%
2021/05/07	5	19.04	0	0.00	19.15	5	7,402	0.07%
2021/05/06	2	18.89	0	0.00	18.87	2	7,405	0.03%
2021/05/05	9	18.87	0	0.00	18.82	9	7,418	0.12%
2021/05/04	38	18.70	3	18.69	18.76	35	7,313	0.48%
2021/05/03	2	19.07	1	19.05	19.02	1	7,082	0.01%
2021/04/29	6	19.15	0	0.00	19.15	6	7,057	0.09%
2021/04/28	3	19.18	2	19.14	19.19	1	7,128	0.01%
2021/04/26	0	0.00	1	19.16	19.19	-1	7,284	-0.01%
2021/04/23	0	0.00	1	18.91	18.94	-1	7,353	-0.01%
2021/04/22	4	19.03	6	19.02	18.90	-2	7,409	-0.03%
2021/04/20	10	19.02	0	0.00	19.01	10	7,385	0.14%
2021/04/19	5	18.85	0	0.00	18.96	5	7,399	0.07%
2021/04/16	2	18.60	2	18.65	18.73	0	7,419	0.00%
2021/04/15	11	18.47	4	18.48	18.50	7	7,542	0.09%
2021/04/14	4	18.41	4	18.43	18.43	0	7,621	0.00%
2021/04/13	0	0.00	1	18.65	18.49	-1	7,652	-0.01%
2021/04/12	1	18.59	1	18.55	18.56	0	7,777	0.00%
2021/04/09	5	18.49	0	0.00	18.51	5	7,882	0.06%
2021/04/08	2	18.50	0	0.00	18.58	2	7,873	0.03%
2021/04/01	1	18.39	0	0.00	18.42	1	8,226	0.01%
2021/03/31	4	18.40	1	18.52	18.39	3	8,240	0.04%
2021/03/30	0	0.00	1	18.31	18.45	-1	8,180	-0.01%
2021/03/29	0	0.00	1	18.24	18.21	-1	8,152	-0.01%
2021/03/26	3	17.91	1	17.93	17.99	2	8,165	0.02%
2021/03/25	0	0.00	3	17.85	17.85	-3	8,167	-0.04%
2021/03/24	9	17.78	6.1	17.78	17.78	3	8,192	0.04%
2021/03/23	0.1	17.80	0	0.00	17.80	0.1	8,254	0.00%
2021/03/22	0	0.00	1	17.74	17.74	-1	8,358	-0.01%
2021/03/19	3	17.69	0	0.00	17.67	3	8,477	0.04%
2021/03/18	2	17.80	3	17.75	17.72	-1	8,554	-0.01%
2021/03/17	3	17.63	0	0.00	17.60	3	8,639	0.04%
2021/03/15	2	17.51	0	0.00	17.60	2	8,946	0.02%
2021/03/12	0	0.00	1	17.47	17.50	-1	9,164	-0.01%
2021/03/10	3	17.15	0	0.00	17.16	3	9,479	0.03%
2021/03/09	10	17.10	0	0.00	17.14	10	9,669	0.10%
2021/03/08	7	17.12	0	0.00	17.02	7	9,874	0.07%
2021/03/05	4	16.95	0	0.00	17.00	4	9,988	0.04%
2021/03/04	7	17.05	2	17.14	17.10	5	10,116	0.05%
2021/03/03	1	17.08	0	0.00	17.24	1	10,191	0.01%
2021/03/02	13	17.24	0	0.00	17.08	13	10,312	0.13%
2021/02/26	4	17.16	0	0.00	17.14	4	10,425	0.04%
2021/02/25	0	0.00	1	17.39	17.43	-1	10,437	-0.01%
2021/02/24	21	17.53	0	0.00	17.37	21	10,783	0.19%
2021/02/23	4	17.30	0	0.00	17.43	4	10,810	0.04%
2021/02/22	4	17.29	1	17.21	17.25	3	10,952	0.03%
2021/02/19	2	16.97	0	0.00	17.05	2	11,319	0.02%
2021/02/18	29	16.95	5	17.01	16.99	24	11,745	0.20%
2021/02/17	1	16.95	8	16.95	16.93	-7	12,570	-0.06%
2021/02/05	5	16.68	2	16.75	16.74	3	12,619	0.02%
2021/02/04	5	16.60	1	16.61	16.62	4	12,637	0.03%
2021/02/03	0	0.00	2	16.67	16.67	-2	13,123	-0.02%
2021/02/02	0	0.00	3	16.66	16.61	-3	13,274	-0.02%
2021/02/01	3	16.32	0	0.00	16.45	3	13,523	0.02%
2021/01/29	3	16.46	0	0.00	16.36	3	13,560	0.02%
2021/01/28	7	16.62	2	16.69	16.62	5	13,542	0.04%
2021/01/27	0	0.00	19	16.81	16.81	-19	13,518	-0.14%
2021/01/26	2.1	16.68	1	16.73	16.68	1.1	13,414	0.01%
2021/01/25	0	0.00	1	16.84	16.84	-1	13,354	-0.01%
2021/01/22	0	0.00	2	16.60	16.65	-2	13,356	-0.01%
2021/01/21	1	16.48	0	0.00	16.50	1	13,397	0.01%
2021/01/20	2	16.54	0	0.00	16.40	2	13,324	0.02%
2021/01/19	2	16.79	0	0.00	16.76	2	13,154	0.02%
2021/01/18	6	16.53	0	0.00	16.70	6	13,118	0.05%
2021/01/15	8	17.07	5	16.96	16.87	3	12,992	0.02%
2021/01/14	2	16.93	2	16.98	17.00	0	12,880	0.00%
2021/01/13	0.5	16.80	1	16.80	16.87	-0.5	12,856	0.00%
2021/01/12	4	16.60	113	16.57	16.56	-109	12,724	-0.86%	大賣/鉅額交易
2021/01/11	36	16.66	1	16.65	16.67	35	12,635	0.28%
2021/01/08	0	0.00	2	16.38	16.50	-2	12,584	-0.02%
2021/01/07	2	16.22	1	16.23	16.24	1	12,413	0.01%
2021/01/06	1	16.25	3	16.27	16.10	-2	12,292	-0.02%
2021/01/05	2	16.18	0	0.00	16.21	2	12,113	0.02%
2021/01/04	1	16.11	3	16.19	16.20	-2	11,972	-0.02%
2020/12/31	4	16.16	1	16.14	16.14	3	11,888	0.03%
2020/12/29	0	0.00	0.2	16.02	16.02	-0.2	11,735	0.00%
2020/12/28	0	0.00	1	16.03	16.03	-1	11,709	-0.01%
2020/12/25	0	0.00	61	15.90	15.89	-61	11,506	-0.53%
2020/12/24	0	0.00	1	15.84	15.83	-1	11,486	-0.01%
2020/12/23	0	0.00	5	15.70	15.74	-5	11,520	-0.04%
2020/12/22	24	15.88	0	0.00	15.70	24	11,805	0.20%
2020/12/21	12	15.79	6	15.74	15.84	6	12,437	0.05%
2020/12/15	2	15.72	4	15.76	15.69	-2	13,090	-0.02%
2020/12/14	0	0.00	2	15.97	15.95	-2	13,195	-0.02%
2020/12/11	1	15.94	0	0.00	15.98	1	13,198	0.01%
2020/12/10	2	15.96	2	16.01	15.98	0	13,124	0.00%
2020/12/09	0	0.00	3	16.03	16.14	-3	12,978	-0.02%
2020/12/08	0	0.00	10	15.93	16.00	-10	12,976	-0.08%
2020/12/07	0	0.00	9	15.88	15.91	-9	12,785	-0.07%
2020/12/04	0	0.00	1	15.71	15.76	-1	13,088	-0.01%
2020/12/01	2	15.41	2	15.38	15.47	0	13,415	0.00%
2020/11/30	2	15.38	24	15.48	15.35	-22	13,406	-0.16%
2020/11/27	0	0.00	10	15.42	15.43	-10	13,593	-0.07%
2020/11/26	0	0.00	4	15.35	15.41	-4	13,800	-0.03%
2020/11/25	6	15.35	2	15.41	15.34	4	14,107	0.03%
2020/11/24	4	15.36	0	0.00	15.36	4	14,106	0.03%
2020/11/23	2.2	15.39	15	15.41	15.40	-12.8	14,059	-0.09%
2020/11/20	1	15.20	0	0.00	15.23	1	13,686	0.01%
2020/11/19	0	0.00	2	15.20	15.21	-2	13,586	-0.01%
2020/11/18	1	15.19	34	15.19	15.22	-33	13,496	-0.24%
2020/11/17	1	15.12	3	15.14	15.13	-2	13,720	-0.01%
2020/11/16	2	15.10	24	15.10	15.10	-22	15,263	-0.14%
2020/11/12	1	14.95	1	14.94	14.94	0	14,707	0.00%
2020/11/11	0	0.00	67	14.94	14.99	-67	14,844	-0.45%
2020/11/10	0	0.00	2	14.78	14.79	-2	14,465	-0.01%
2020/11/09	1	14.76	0	0.00	14.76	1	14,330	0.01%
2020/11/05	1	14.60	0	0.00	14.61	1	14,447	0.01%
2020/11/03	0	0.00	1	14.52	14.51	-1	14,654	-0.01%
2020/11/02	2	14.41	0	0.00	14.42	2	14,913	0.01%
2020/10/30	4	14.43	0	0.00	14.42	4	15,703	0.03%
2020/10/29	5	14.46	0	0.00	14.49	5	16,049	0.03%
2020/10/27	11	14.55	0	0.00	14.57	11	16,546	0.07%
2020/10/26	30	14.60	0	0.00	14.60	30	16,838	0.18%
2020/10/22	5	14.46	0	0.00	14.50	5	18,113	0.03%
2020/10/21	7	14.50	0	0.00	14.50	7	19,120	0.04%
2020/10/20	2	14.51	0	0.00	14.51	2	20,358	0.01%
2020/10/19	3	14.56	0	0.00	14.55	3	21,813	0.01%
2020/10/16	4	14.52	0	0.00	14.50	4	23,331	0.02%
2020/10/15	9	14.56	0	0.00	14.57	9	24,937	0.04%
2020/10/13	3	14.59	0	0.00	14.62	3	26,642	0.01%
2020/10/12	7	14.65	0	0.00	14.65	7	27,041	0.03%
2020/10/08	1	14.63	0	0.00	14.66	1	27,412	0.00%
2020/10/07	1	14.60	0	0.00	14.60	1	27,793	0.00%
2020/10/06	1	14.60	1	14.60	14.60	0	28,223	0.00%
2020/10/05	5	14.55	0	0.00	14.54	5	28,647	0.02%
2020/09/30	1	14.58	1	14.58	14.58	0	29,093	0.00%
2020/09/29	1	14.56	5	14.52	14.53	-4	29,542	-0.01%
2020/09/28	0	0.00	2	14.48	14.50	-2	30,026	-0.01%
2020/09/25	13	14.26	87	14.29	14.24	-74	30,450	-0.24%
2020/09/24	43	14.43	1	14.35	14.33	42	30,593	0.14%
2020/09/23	27	14.62	0	0.00	14.60	27	30,294	0.09%
2020/09/22	13	14.67	0	0.00	14.65	13	30,496	0.04%
2020/09/21	29	14.75	0	0.00	14.73	29	30,631	0.09%
2020/09/18	1	14.82	11	14.81	14.83	-10	30,915	-0.03%
2020/09/17	18	14.80	0	0.00	14.79	18	31,532	0.06%
2020/09/16	1	14.90	5	14.89	14.89	-4	31,860	-0.01%
2020/09/15	2	14.90	0	0.00	14.89	2	32,392	0.01%
2020/09/11	3	14.75	0	0.00	14.76	3	33,616	0.01%
2020/09/10	4	14.77	8	14.77	14.78	-4	34,139	-0.01%
2020/09/09	47	14.67	10	14.70	14.75	37	34,857	0.11%
2020/09/08	3	14.84	0	0.00	14.81	3	34,820	0.01%
2020/09/07	8	14.79	6	14.82	14.79	2	35,624	0.01%
2020/09/04	59	14.75	2	14.77	14.77	57	36,158	0.16%
2020/09/03	19	14.89	21	14.94	14.88	-2	35,988	-0.01%
2020/09/02	33	14.81	20	14.85	14.83	13	36,739	0.04%
2020/09/01	21	14.83	0	0.00	14.85	21	37,090	0.06%
2020/08/31	52	14.91	0	0.00	14.87	52	37,432	0.14%
2020/08/28	4	14.97	18	14.95	14.97	-14	37,670	-0.04%
2020/08/27	11	14.99	5	15.04	14.99	6	38,533	0.02%
2020/08/26	3	15.00	1	15.01	15.02	2	39,447	0.01%
2020/08/25	2	15.01	15	14.99	15.00	-13	40,683	-0.03%
2020/08/24	1	14.87	5	14.93	14.94	-4	41,816	-0.01%
2020/08/21	44	14.88	4	14.99	14.90	40	42,965	0.09%
2020/08/20	159	14.92	5	14.89	14.87	154	42,916	0.36%	大買/鉅額交易
2020/08/19	11	15.24	5	15.24	15.19	6	39,204	0.02%
2020/08/18	13	15.25	8	15.29	15.27	5	40,082	0.01%
2020/08/17	0	0.00	6	15.23	15.27	-6	41,247	-0.01%
2020/08/14	0	0.00	5	15.13	15.14	-5	42,281	-0.01%
2020/08/13	0	0.00	1	15.06	15.07	-1	44,009	0.00%
2020/08/12	7	14.99	0	0.00	15.01	7	46,175	0.02%
2020/08/11	20	15.09	2	15.16	15.08	18	47,650	0.04%
2020/08/10	10	15.15	1	15.16	15.14	9	49,640	0.02%
2020/08/07	4	15.16	30	15.10	15.10	-26	52,290	-0.05%
2020/08/06	8	15.19	0	0.00	15.15	8	54,963	0.01%
2020/08/05	12	15.12	33	15.10	15.16	-21	57,503	-0.04%
2020/08/04	35	14.97	0	0.00	15.02	35	58,077	0.06%
2020/08/03	21	15.00	0	0.00	14.98	21	60,532	0.03%
2020/07/31	11	15.03	28	15.06	15.05	-17	63,925	-0.03%
2020/07/30	13	14.99	1	14.92	15.00	12	69,016	0.02%
2020/07/29	21	14.87	0	0.00	14.88	21	75,127	0.03%
2020/07/28	40	14.92	0	0.00	14.85	40	82,236	0.05%
2020/07/27	36	15.01	0	0.00	14.98	36	86,280	0.04%
2020/07/24	46	15.10	0	0.00	15.05	46	90,783	0.05%
2020/07/23	62	15.12	0	0.00	15.14	62	93,211	0.07%
2020/07/22	54	15.29	3	15.29	15.31	51	94,038	0.05%
2020/07/21	59	15.70	50	15.53	15.74	9	93,796	0.01%
2020/07/20	87	15.34	0	0.00	15.32	87	85,250	0.10%