國泰永續高股息 (00878)-華南永昌-內壢券商分點個股進出

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

國泰永續高股息

(00878)

可現股當沖

股價
21.84
漲跌
▲0.07
漲幅
+0.32%
成交量
35,560張
產業
上市
1728人加入追蹤

立即追蹤
本地時間:14:30

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

國泰永續高股息 (00878)籌碼相關－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	34.2	21.94	1	21.88	21.84	33.2	66,316	0.05%
2024/04/25	64.9	21.79	0	0.00	21.77	64.9	66,590	0.10%
2024/04/24	54.4	21.96	6	21.96	22.03	48.4	66,604	0.07%
2024/04/23	20.2	21.67	5	21.76	21.62	15.2	67,451	0.02%
2024/04/22	68.8	21.62	11	21.61	21.55	57.8	67,775	0.09%
2024/04/19	68.4	21.75	7.5	21.87	21.74	60.9	67,311	0.09%
2024/04/18	8.1	22.17	12	22.21	22.17	-3.9	65,228	-0.01%
2024/04/17	31	22.05	4	22.03	22.15	27	65,223	0.04%
2024/04/16	104.4	22.08	9	22.09	22.00	95.4	65,024	0.15%	大買/
2024/04/15	16.2	22.55	51.1	22.55	22.51	-34.9	62,918	-0.06%
2024/04/12	16.1	22.71	0	0.00	22.70	16.1	62,478	0.03%
2024/04/11	12.1	22.74	2	22.73	22.77	10.1	62,391	0.02%
2024/04/10	29.2	22.87	16	22.92	22.80	13.2	62,408	0.02%
2024/04/09	9.2	22.73	27	22.76	22.76	-17.8	63,250	-0.03%
2024/04/08	11	22.61	39	22.72	22.71	-28	64,036	-0.04%
2024/04/03	3.8	22.66	26	22.58	22.63	-22.2	64,287	-0.03%
2024/04/02	5.2	22.67	36	22.69	22.67	-30.8	64,829	-0.05%
2024/04/01	12.5	22.69	6	22.67	22.60	6.5	65,574	0.01%
2024/03/29	16.5	22.68	24.1	22.70	22.70	-7.6	65,883	-0.01%
2024/03/28	20.5	22.54	16.5	22.49	22.57	4	65,838	0.01%
2024/03/27	5.6	22.41	0	0.00	22.55	5.6	65,875	0.01%
2024/03/26	14.7	22.33	59	22.37	22.41	-44.3	66,226	-0.07%
2024/03/25	23.4	22.48	7	22.49	22.48	16.4	66,623	0.02%
2024/03/22	21.6	22.53	73.1	22.58	22.54	-51.5	66,899	-0.08%
2024/03/21	2	22.45	24	22.46	22.52	-22	66,717	-0.03%
2024/03/20	74.7	22.41	3.6	22.39	22.29	71.1	66,698	0.11%
2024/03/19	5.2	22.38	54.6	22.36	22.39	-49.4	67,367	-0.07%
2024/03/18	26.5	22.33	1	22.36	22.37	25.5	67,878	0.04%
2024/03/15	43.7	22.31	80	22.26	22.38	-36.3	67,896	-0.05%
2024/03/14	13	22.32	24.5	22.30	22.30	-11.5	67,635	-0.02%
2024/03/13	15.3	22.53	33	22.56	22.52	-17.7	67,253	-0.03%
2024/03/12	35.3	22.45	45.4	22.47	22.55	-10.1	66,571	-0.02%
2024/03/11	47.8	22.38	39	22.43	22.34	8.8	65,904	0.01%
2024/03/08	17.1	22.42	53.2	22.40	22.31	-36.1	65,340	-0.06%
2024/03/07	22	22.27	26	22.29	22.33	-4	63,369	-0.01%
2024/03/06	7.1	22.23	40	22.29	22.29	-32.9	62,239	-0.05%
2024/03/05	6.1	22.08	12	22.12	22.17	-5.9	61,410	-0.01%
2024/03/04	60.2	22.18	25	22.14	22.07	35.2	60,892	0.06%
2024/03/01	40	22.05	4	22.04	22.03	36	60,029	0.06%
2024/02/29	27.4	21.90	2	21.88	21.99	25.4	60,092	0.04%
2024/02/27	134.8	21.98	112.8	22.10	21.85	22	59,318	0.04%	大買/大賣/
2024/02/26	117.3	22.41	93	22.42	22.41	24.3	56,429	0.04%	大買/
2024/02/23	57.4	22.55	30	22.55	22.46	27.3	54,038	0.05%
2024/02/22	28.2	22.41	50	22.43	22.41	-21.8	53,848	-0.04%
2024/02/21	129.9	22.30	81	22.33	22.29	48.9	53,557	0.09%	大買/
2024/02/20	45.6	22.35	6.4	22.39	22.40	39.1	52,401	0.07%
2024/02/19	37.2	22.27	22.4	22.27	22.30	14.7	52,990	0.03%
2024/02/16	19.5	22.33	75.1	22.31	22.31	-55.6	53,492	-0.10%
2024/02/15	87.1	22.15	184.1	22.18	22.20	-97	53,201	-0.18%	大賣/
2024/02/05	75.3	21.85	11	21.90	21.89	64.3	52,738	0.12%
2024/02/02	14.6	21.84	20.1	21.80	21.85	-5.5	52,643	-0.01%
2024/02/01	65.4	21.69	2	21.69	21.71	63.4	52,571	0.12%
2024/01/31	3.6	21.66	32	21.58	21.63	-28.4	52,529	-0.05%
2024/01/30	49.8	21.71	34	21.71	21.70	15.8	52,787	0.03%
2024/01/29	55.8	21.65	6	21.67	21.67	49.8	53,164	0.09%
2024/01/26	59.3	21.53	7	21.57	21.52	52.3	53,443	0.10%
2024/01/25	6.5	21.69	9.1	21.73	21.69	-2.6	53,425	0.00%
2024/01/24	7	21.66	23.3	21.66	21.64	-16.3	53,842	-0.03%
2024/01/23	18	21.65	9	21.61	21.63	9	54,586	0.02%
2024/01/22	8	21.61	19	21.64	21.64	-11	54,701	-0.02%
2024/01/19	2.1	21.12	11.9	21.21	21.26	-9.8	54,054	-0.02%
2024/01/18	24.2	20.84	1	20.82	20.83	23.2	54,598	0.04%
2024/01/17	48.9	20.96	10	20.96	20.85	38.9	54,380	0.07%
2024/01/16	45	21.06	20.3	21.06	21.07	24.7	53,858	0.05%
2024/01/15	25.2	21.27	36	21.24	21.19	-10.8	54,182	-0.02%
2024/01/12	5	21.17	4.8	21.19	21.19	0.2	55,311	0.00%
2024/01/11	26.2	21.12	13	21.16	21.21	13.2	56,247	0.02%
2024/01/10	61.9	21.12	108.3	21.11	21.10	-46.4	58,200	-0.08%	大賣/
2024/01/09	3.5	21.31	3	21.33	21.25	0.5	58,538	0.00%
2024/01/08	31.7	21.29	25.7	21.30	21.27	6	58,774	0.01%
2024/01/05	12.9	21.22	30.8	21.24	21.20	-17.9	59,075	-0.03%
2024/01/04	18.3	21.22	14	21.23	21.21	4.3	59,067	0.01%
2024/01/03	44	21.29	25.4	21.30	21.25	18.7	59,627	0.03%
2024/01/02	29.7	21.57	9.2	21.60	21.56	20.5	58,687	0.03%
2023/12/29	10.7	21.80	129	21.80	21.80	-118.3	58,053	-0.20%	大賣/鉅額交易
2023/12/28	13.3	21.79	22	21.79	21.77	-8.7	57,848	-0.02%
2023/12/27	59.5	21.68	39.2	21.68	21.76	20.3	57,537	0.04%
2023/12/26	7	21.47	165	21.49	21.50	-158	57,227	-0.28%	大賣/鉅額交易
2023/12/25	3.8	21.31	29.8	21.31	21.38	-25.9	56,871	-0.05%
2023/12/22	2.7	21.14	12.2	21.15	21.15	-9.5	56,214	-0.02%
2023/12/21	13.8	21.01	2	21.11	21.11	11.8	56,298	0.02%
2023/12/20	1	21.10	8.9	21.16	21.20	-7.9	55,903	-0.01%
2023/12/19	16.4	20.89	8.5	20.88	20.94	7.9	55,338	0.01%
2023/12/18	26.4	21.01	5	21.01	21.04	21.4	56,081	0.04%
2023/12/15	42.4	21.04	2.5	21.01	20.99	39.9	56,104	0.07%
2023/12/14	10.1	21.07	89.4	21.05	21.10	-79.3	55,913	-0.14%
2023/12/13	13.3	20.79	130.2	20.81	20.83	-116.8	55,684	-0.21%	大賣/鉅額交易
2023/12/12	21.3	20.64	28	20.66	20.63	-6.7	55,191	-0.01%
2023/12/11	37.5	20.58	22	20.61	20.61	15.5	55,341	0.03%
2023/12/08	10.1	20.61	45	20.61	20.60	-34.9	55,535	-0.06%
2023/12/07	9.4	20.51	6	20.55	20.51	3.4	56,133	0.01%
2023/12/06	20.5	20.56	4	20.56	20.55	16.5	58,681	0.03%
2023/12/05	24.4	20.42	4	20.42	20.46	20.4	58,615	0.03%
2023/12/04	20.4	20.55	0	0.00	20.56	20.4	58,313	0.03%
2023/12/01	21.2	20.52	3	20.53	20.51	18.1	58,426	0.03%
2023/11/30	14.1	20.49	6	20.59	20.59	8.1	58,430	0.01%
2023/11/29	14.5	20.54	2.2	20.49	20.54	12.3	58,689	0.02%
2023/11/28	2.1	20.43	0	0.00	20.43	2.1	58,830	0.00%
2023/11/27	43.7	20.36	3	20.39	20.32	40.7	59,165	0.07%
2023/11/24	51.5	20.42	2.2	20.42	20.41	49.3	58,899	0.08%
2023/11/22	65.7	20.51	79.4	20.48	20.55	-13.8	60,072	-0.02%
2023/11/21	39	20.65	112	20.59	20.67	-73	61,814	-0.12%	大賣/
2023/11/20	28.3	20.31	3.1	20.33	20.36	25.3	62,162	0.04%
2023/11/17	27.1	20.35	3.5	20.36	20.37	23.6	62,102	0.04%
2023/11/16	85.1	20.33	39.1	20.34	20.26	45.9	62,350	0.07%
2023/11/15	175	20.71	73	20.71	20.69	102	61,436	0.17%	大買/鉅額交易
2023/11/14	21.3	20.49	13	20.49	20.53	8.3	61,163	0.01%
2023/11/13	120.4	20.41	46	20.47	20.36	74.4	61,316	0.12%	大買/
2023/11/10	64	20.32	1.5	20.31	20.36	62.5	62,266	0.10%
2023/11/09	11.3	20.42	4	20.46	20.46	7.3	63,360	0.01%
2023/11/08	33.3	20.47	23	20.54	20.47	10.3	65,205	0.02%
2023/11/07	25.6	20.17	4	20.17	20.20	21.6	65,317	0.03%
2023/11/06	21.4	20.23	6.7	20.21	20.25	14.7	67,245	0.02%
2023/11/03	28.4	20.03	3	20.04	20.00	25.4	67,639	0.04%
2023/11/02	16.9	19.96	2	19.98	19.96	14.9	68,977	0.02%
2023/11/01	85	19.59	0	0.00	19.61	85	69,960	0.12%
2023/10/31	75.2	19.58	27.1	19.62	19.50	48.1	72,078	0.07%
2023/10/30	9.5	19.76	2	19.77	19.73	7.5	75,732	0.01%
2023/10/27	12.6	19.84	9	19.85	19.76	3.6	78,224	0.00%
2023/10/26	36.1	19.66	0.2	19.66	19.64	35.9	81,869	0.04%
2023/10/25	8.7	19.97	46	19.95	19.90	-37.3	82,786	-0.05%
2023/10/24	13.2	19.77	4	19.76	19.86	9.2	83,831	0.01%
2023/10/23	47.7	19.71	1	19.69	19.69	46.7	85,107	0.05%
2023/10/20	59.3	19.75	11	19.69	19.85	48.3	86,757	0.06%
2023/10/19	91.8	19.98	6	20.00	20.02	85.8	89,087	0.10%
2023/10/18	167.4	20.09	5	20.05	20.04	162.4	90,472	0.18%	大買/鉅額交易
2023/10/17	38.5	20.42	6.3	20.40	20.36	32.2	89,805	0.04%
2023/10/16	52.5	20.51	1	20.54	20.50	51.5	91,865	0.06%
2023/10/13	43.2	20.63	14	20.67	20.60	29.2	93,872	0.03%
2023/10/12	19.3	20.86	153	20.86	20.89	-133.7	95,193	-0.14%	大賣/鉅額交易
2023/10/11	6.9	20.84	11.5	20.86	20.72	-4.6	97,784	0.00%
2023/10/06	57.5	20.75	71	20.71	20.75	-13.5	99,719	-0.01%
2023/10/05	9.9	20.58	6	20.61	20.64	3.9	101,408	0.00%
2023/10/04	7.9	20.39	20.8	20.39	20.44	-12.9	102,441	-0.01%
2023/10/03	30.2	20.69	1	20.68	20.63	29.2	102,564	0.03%
2023/10/02	21.7	20.77	7.2	20.76	20.76	14.5	103,219	0.01%
2023/09/28	18.3	20.40	11	20.35	20.38	7.3	103,588	0.01%
2023/09/27	4.2	20.25	8.7	20.26	20.30	-4.6	103,952	0.00%
2023/09/26	20.4	20.30	3	20.28	20.26	17.4	104,943	0.02%
2023/09/25	2.2	20.43	1	20.44	20.44	1.2	105,399	0.00%
2023/09/22	12.6	20.26	36.1	20.32	20.33	-23.5	105,453	-0.02%
2023/09/21	78.8	20.19	30	20.19	20.23	48.8	105,452	0.05%
2023/09/20	39.3	20.48	0.1	20.47	20.44	39.2	104,603	0.04%
2023/09/19	69.4	20.52	8	20.57	20.48	61.4	105,122	0.06%
2023/09/18	136	20.61	7.6	20.64	20.59	128.4	105,125	0.12%	大買/鉅額交易
2023/09/15	54.7	20.84	19.5	20.86	20.85	35.2	104,926	0.03%
2023/09/14	66	20.74	90	20.72	20.81	-24	105,598	-0.02%
2023/09/13	35.2	20.40	33	20.43	20.45	2.2	105,914	0.00%
2023/09/12	134.1	20.42	2.2	20.37	20.41	132	106,499	0.12%	大買/鉅額交易
2023/09/11	227.5	20.46	20	20.45	20.45	207.6	106,762	0.19%	大買/鉅額交易
2023/09/08	19.7	20.90	4	20.94	20.93	15.7	104,815	0.01%
2023/09/07	36.6	20.98	0	0.00	20.94	36.6	106,022	0.03%
2023/09/06	24.7	21.02	4	21.07	21.04	20.7	106,892	0.02%
2023/09/05	46.9	20.91	5.4	20.96	20.95	41.5	107,210	0.04%
2023/09/04	8.8	20.88	38.3	20.83	20.94	-29.5	107,713	-0.03%
2023/09/01	28.2	20.92	0.5	20.99	20.88	27.7	107,608	0.03%
2023/08/31	16.4	20.90	8	20.94	20.97	8.4	107,678	0.01%
2023/08/30	62.5	21.02	2	21.14	21.01	60.5	107,760	0.06%
2023/08/29	43	20.85	0.4	20.90	20.95	42.7	108,902	0.04%
2023/08/28	28	20.85	18.9	20.84	20.83	9.1	108,852	0.01%
2023/08/25	144.3	21.04	4.5	21.04	20.98	139.8	107,836	0.13%	大買/鉅額交易
2023/08/24	11.4	21.42	33	21.52	21.38	-21.6	106,245	-0.02%
2023/08/23	28.1	21.20	9	21.23	21.28	19.1	105,445	0.02%
2023/08/22	16.5	21.15	31	21.18	21.12	-14.5	105,775	-0.01%
2023/08/21	9.1	21.11	10.1	21.09	21.06	-1	105,763	0.00%
2023/08/18	84	21.06	62.6	21.11	21.05	21.4	105,978	0.02%
2023/08/17	16.2	21.18	19	21.30	21.32	-2.8	104,941	0.00%
2023/08/16	44.3	21.00	8.9	21.09	21.27	35.4	104,613	0.03%
2023/08/15	93.7	21.45	53.8	21.42	21.43	39.9	104,268	0.04%
2023/08/14	62	21.06	6.9	21.21	21.05	55.1	103,484	0.05%
2023/08/11	15.5	21.25	1.1	21.32	21.22	14.4	102,700	0.01%
2023/08/10	125.2	21.03	19.4	21.06	21.09	105.8	103,269	0.10%	大買/鉅額交易
2023/08/09	29.4	21.55	42	21.52	21.50	-12.6	102,512	-0.01%
2023/08/08	84.7	21.64	15.1	21.68	21.61	69.6	102,239	0.07%
2023/08/07	67.8	21.71	16	21.69	21.76	51.8	101,008	0.05%
2023/08/04	49.4	21.09	40	20.98	21.15	9.4	100,501	0.01%
2023/08/02	260.7	21.40	509.9	21.27	21.17	-249.3	98,067	-0.25%	大買/大賣/鉅額交易
2023/08/01	63.2	21.74	166.1	21.69	21.87	-103	94,273	-0.11%	大賣/鉅額交易
2023/07/31	102.1	22.17	101.3	22.27	21.86	0.8	92,245	0.00%	大買/大賣/
2023/07/28	22.1	22.12	50.4	22.31	22.45	-28.3	89,189	-0.03%
2023/07/27	58.1	22.22	13	22.21	22.18	45.1	88,457	0.05%
2023/07/26	31.1	22.13	32.5	22.15	22.20	-1.4	87,575	0.00%
2023/07/25	43	22.34	57	22.33	22.20	-14	86,071	-0.02%
2023/07/24	30.5	21.96	229.7	21.97	22.13	-199.2	83,638	-0.24%	大賣/鉅額交易
2023/07/21	9.8	21.10	163.3	21.36	21.61	-153.5	80,371	-0.19%	大賣/鉅額交易
2023/07/20	29.9	21.04	131.6	21.02	21.19	-101.7	79,121	-0.13%	大賣/鉅額交易
2023/07/19	94	21.04	123	21.22	20.96	-29	77,879	-0.04%	大賣/
2023/07/18	27.3	21.51	73.3	21.38	21.43	-46.1	75,627	-0.06%
2023/07/17	19.5	21.23	163.1	21.19	21.28	-143.6	73,751	-0.19%	大賣/鉅額交易
2023/07/14	18.4	20.77	82.5	20.76	21.01	-64.2	72,122	-0.09%
2023/07/13	37.5	20.64	174	20.81	20.53	-136.5	69,620	-0.20%	大賣/鉅額交易
2023/07/12	8.5	20.08	157.8	20.06	20.19	-149.3	67,284	-0.22%	大賣/鉅額交易
2023/07/11	6.1	19.75	154.7	19.75	19.80	-148.6	65,736	-0.23%	大賣/鉅額交易
2023/07/10	52.7	19.33	31	19.40	19.31	21.7	64,956	0.03%
2023/07/07	63.7	19.31	5	19.34	19.31	58.7	64,850	0.09%
2023/07/06	54.7	19.50	6	19.64	19.49	48.7	64,444	0.08%
2023/07/05	20.4	19.71	57	19.69	19.69	-36.6	63,818	-0.06%
2023/07/04	81.4	19.79	109.4	19.67	19.76	-28	63,539	-0.04%	大賣/
2023/07/03	60.5	19.52	312.5	19.49	19.52	-252	63,065	-0.40%	大賣/鉅額交易
2023/06/30	12.1	19.18	107	19.18	19.25	-94.9	63,107	-0.15%	大賣/
2023/06/29	20.6	19.25	121.5	19.23	19.20	-100.9	63,329	-0.16%	大賣/
2023/06/28	14	19.09	51.1	19.13	19.10	-37.1	63,102	-0.06%
2023/06/27	90.1	19.10	30.6	19.08	19.03	59.5	63,039	0.09%
2023/06/26	15.7	19.26	63.5	19.26	19.28	-47.8	62,544	-0.08%
2023/06/21	16.4	19.33	125	19.21	19.35	-108.6	62,882	-0.17%	大賣/鉅額交易
2023/06/20	18.5	19.16	51	19.12	19.13	-32.5	63,242	-0.05%
2023/06/19	24.3	19.27	7	19.27	19.28	17.3	62,750	0.03%
2023/06/16	25.1	19.41	62	19.42	19.36	-36.9	62,026	-0.06%
2023/06/15	50.3	19.38	127	19.38	19.41	-76.7	61,894	-0.12%	大賣/
2023/06/14	3.6	19.21	57	19.21	19.20	-53.4	61,308	-0.09%
2023/06/13	26.3	19.12	29.8	19.11	19.15	-3.5	62,645	-0.01%
2023/06/12	15.5	19.02	69	19.02	18.96	-53.5	62,474	-0.09%
2023/06/09	116.5	18.88	123	18.93	18.97	-6.4	64,951	-0.01%	大買/大賣/
2023/06/08	45	18.73	87	18.74	18.70	-42	67,082	-0.06%
2023/06/07	4.2	18.77	52.2	18.77	18.78	-48	68,722	-0.07%
2023/06/06	3.1	18.64	28	18.66	18.65	-24.9	69,233	-0.04%
2023/06/05	36.2	18.64	33	18.63	18.62	3.2	69,232	0.00%
2023/06/02	27.5	18.56	241.7	18.57	18.58	-214.2	69,146	-0.31%	大賣/鉅額交易
2023/06/01	22.1	18.25	23.2	18.24	18.25	-1.1	68,697	0.00%
2023/05/31	14.7	18.31	11.7	18.31	18.31	3	68,593	0.00%
2023/05/30	15.1	18.33	16.2	18.29	18.34	-1.1	70,039	0.00%
2023/05/29	39.5	18.37	18.9	18.36	18.36	20.6	70,842	0.03%
2023/05/26	31.4	18.10	48	18.16	18.17	-16.6	70,627	-0.02%
2023/05/25	34	18.02	93	18.03	18.05	-59	70,488	-0.08%
2023/05/24	30	17.93	4.2	17.97	17.98	25.8	71,588	0.04%
2023/05/23	30.3	17.99	13	18.01	18.01	17.3	71,211	0.02%
2023/05/22	3.3	18.04	17	18.04	18.02	-13.7	71,164	-0.02%
2023/05/19	15	17.99	56	17.98	18.02	-41	71,720	-0.06%
2023/05/18	19.2	17.90	69	17.92	17.94	-49.8	72,208	-0.07%
2023/05/17	106.8	17.80	236	17.83	17.84	-129.2	74,175	-0.17%	大買/大賣/鉅額交易
2023/05/16	77.2	17.93	121.7	17.95	17.97	-44.4	73,904	-0.06%	大賣/
2023/05/15	80.9	17.79	4	17.79	17.83	76.9	74,245	0.10%
2023/05/12	85.2	17.75	28	17.74	17.79	57.2	74,337	0.08%
2023/05/11	72.9	17.77	5.5	17.76	17.75	67.4	74,476	0.09%
2023/05/10	63.5	17.73	5	17.77	17.75	58.5	74,467	0.08%
2023/05/09	61.9	17.79	1.3	17.79	17.78	60.6	74,368	0.08%
2023/05/08	28.3	17.75	5	17.75	17.75	23.3	75,677	0.03%
2023/05/05	63.7	17.70	6	17.69	17.68	57.7	75,867	0.08%
2023/05/04	39.1	17.71	21	17.72	17.73	18.1	76,162	0.02%
2023/05/03	101	17.68	18.1	17.67	17.69	83	75,792	0.11%	大買/
2023/05/02	23.3	17.67	8	17.61	17.68	15.3	75,371	0.02%
2023/04/28	74.4	17.55	14	17.55	17.56	60.4	76,064	0.08%
2023/04/27	22	17.45	0.8	17.49	17.45	21.2	76,001	0.03%
2023/04/26	36.8	17.31	0.2	17.31	17.38	36.6	76,256	0.05%
2023/04/25	54.5	17.39	9	17.44	17.33	45.5	75,959	0.06%
2023/04/24	40.9	17.50	8	17.49	17.51	32.9	74,972	0.04%
2023/04/21	13	17.53	12.6	17.48	17.47	0.4	74,862	0.00%
2023/04/20	32.6	17.53	69.4	17.53	17.52	-36.8	74,775	-0.05%
2023/04/19	12.4	17.66	3	17.65	17.61	9.4	75,044	0.01%
2023/04/18	9.3	17.60	0.3	17.62	17.62	9	74,883	0.01%
2023/04/17	19.2	17.61	1	17.61	17.63	18.2	74,644	0.02%
2023/04/14	6.1	17.57	30	17.58	17.61	-23.9	74,326	-0.03%
2023/04/13	19.3	17.56	18.1	17.60	17.57	1.2	74,382	0.00%
2023/04/12	89.3	17.59	7	17.57	17.59	82.3	73,986	0.11%
2023/04/11	22.1	17.48	70.3	17.47	17.50	-48.2	74,245	-0.06%
2023/04/10	52.3	17.40	0	0.00	17.40	52.3	74,117	0.07%
2023/04/07	78.5	17.38	11.8	17.39	17.36	66.7	73,756	0.09%
2023/04/06	31.8	17.29	8	17.36	17.35	23.8	73,523	0.03%
2023/03/31	2.1	17.36	60.7	17.36	17.34	-58.6	73,095	-0.08%
2023/03/30	11.3	17.23	26	17.24	17.25	-14.7	72,293	-0.02%
2023/03/29	13.1	17.17	12	17.19	17.20	1.1	72,695	0.00%
2023/03/28	16.2	17.19	32	17.19	17.16	-15.8	74,173	-0.02%
2023/03/27	10.2	17.20	42	17.22	17.22	-31.8	74,295	-0.04%
2023/03/24	10.6	17.21	86	17.22	17.22	-75.4	74,949	-0.10%
2023/03/23	6.1	17.17	50.1	17.19	17.17	-44	74,122	-0.06%
2023/03/22	14.7	17.09	19	17.10	17.10	-4.3	73,012	-0.01%
2023/03/21	14.1	16.93	6	16.96	16.93	8.1	72,917	0.01%
2023/03/20	93	16.87	10	16.88	16.86	83	73,064	0.11%
2023/03/17	36.8	16.90	7	16.90	16.92	29.8	72,132	0.04%
2023/03/16	79.4	16.79	7.5	16.79	16.76	71.9	72,059	0.10%
2023/03/15	108.2	16.90	3	16.90	16.85	105.2	70,169	0.15%	大買/鉅額交易
2023/03/14	195.3	16.88	134.9	16.88	16.85	60.4	69,822	0.09%	大買/大賣/
2023/03/13	190.5	16.93	34.2	16.95	16.98	156.3	66,500	0.23%	大買/鉅額交易
2023/03/10	172.8	17.07	4	17.08	17.05	168.8	63,708	0.26%	大買/鉅額交易
2023/03/09	27.3	17.24	0.2	17.25	17.21	27.1	61,741	0.04%
2023/03/08	86.7	17.28	0	0.00	17.31	86.7	61,115	0.14%
2023/03/07	25.3	17.31	7	17.32	17.31	18.3	60,686	0.03%
2023/03/06	53.8	17.21	6	17.25	17.23	47.8	60,642	0.08%
2023/03/03	45.1	17.12	70.3	17.13	17.13	-25.2	59,852	-0.04%
2023/03/02	211.8	16.99	1	17.09	17.08	210.8	59,783	0.35%	大買/鉅額交易
2023/03/01	83.7	17.03	32	17.04	17.03	51.7	58,102	0.09%
2023/02/24	69.5	17.14	0	0.00	17.10	69.5	56,934	0.12%
2023/02/23	76.3	17.16	67	17.12	17.17	9.3	56,679	0.02%
2023/02/22	148.5	17.00	24.6	17.00	17.06	123.9	56,603	0.22%	大買/鉅額交易
2023/02/21	89.6	17.12	5.3	17.13	17.12	84.4	55,340	0.15%
2023/02/20	124.9	17.07	27.3	17.10	17.13	97.7	56,100	0.17%	大買/
2023/02/17	156	17.01	29.9	17.02	17.04	126.1	56,554	0.22%	大買/鉅額交易
2023/02/16	103.9	17.02	12	17.04	17.03	91.9	56,218	0.16%	大買/
2023/02/15	291.4	17.21	36	17.22	17.16	255.4	54,812	0.47%	大買/鉅額交易
2023/02/14	105.4	17.23	29	17.23	17.24	76.4	52,192	0.15%	大買/
2023/02/13	202.5	17.04	24.1	17.14	17.12	178.5	51,160	0.35%	大買/鉅額交易
2023/02/10	171.2	17.08	10	17.11	17.06	161.2	49,913	0.32%	大買/鉅額交易
2023/02/09	177.1	17.11	2	17.10	17.11	175.1	48,562	0.36%	大買/鉅額交易
2023/02/08	149.1	17.14	0	0.00	17.15	149.1	47,997	0.31%	大買/鉅額交易
2023/02/07	145.7	17.07	1	17.09	17.06	144.7	47,844	0.30%	大買/鉅額交易
2023/02/06	102.8	17.06	3.2	17.05	17.05	99.6	47,623	0.21%	大買/
2023/02/03	79	17.09	2	17.11	17.10	77	45,948	0.17%
2023/02/02	123.6	17.07	226	17.12	17.12	-102.4	45,064	-0.23%	大買/大賣/鉅額交易
2023/02/01	70.4	16.95	0	0.00	17.00	70.4	44,010	0.16%
2023/01/31	38.3	16.96	133	16.99	16.88	-94.7	43,618	-0.22%	大賣/
2023/01/30	50	16.95	15	16.99	17.01	35	42,922	0.08%
2023/01/17	14.5	16.72	1	16.71	16.72	13.5	42,236	0.03%
2023/01/16	60.6	16.70	31	16.72	16.70	29.6	42,318	0.07%
2023/01/13	8.3	16.65	4.3	16.65	16.62	4	42,107	0.01%
2023/01/12	11.5	16.61	47	16.60	16.59	-35.5	42,608	-0.08%
2023/01/11	17.8	16.65	2	16.65	16.67	15.8	42,633	0.04%
2023/01/10	16.2	16.66	26.2	16.65	16.68	-10.1	43,010	-0.02%
2023/01/09	5.6	16.55	20	16.61	16.66	-14.4	43,781	-0.03%
2023/01/06	18	16.37	23	16.38	16.41	-5	43,357	-0.01%
2023/01/05	7.3	16.31	96	16.35	16.32	-88.7	44,516	-0.20%
2023/01/04	6.2	16.21	14	16.21	16.23	-7.8	44,938	-0.02%
2023/01/03	38.9	16.08	0	0.00	16.18	38.9	46,894	0.08%
2022/12/30	7.9	16.19	1	16.21	16.17	6.9	46,715	0.01%
2022/12/29	37.4	16.08	0.5	16.09	16.09	36.9	47,060	0.08%
2022/12/28	128.5	16.17	0	0.00	16.17	128.5	46,847	0.27%	大買/鉅額交易
2022/12/27	2.7	16.29	2	16.28	16.27	0.7	46,762	0.00%
2022/12/26	4	16.23	0	0.00	16.23	4	47,997	0.01%
2022/12/23	10	16.16	2	16.20	16.19	8	49,007	0.02%
2022/12/22	10	16.22	12	16.24	16.27	-2	49,761	0.00%
2022/12/21	52.7	16.07	1	16.07	16.07	51.7	51,120	0.10%
2022/12/20	115.4	16.15	2	16.08	16.10	113.4	50,956	0.22%	大買/鉅額交易
2022/12/19	24.3	16.23	1	16.25	16.25	23.3	51,408	0.05%
2022/12/16	91.6	16.27	1	16.29	16.31	90.6	51,751	0.18%
2022/12/15	8.1	16.43	1	16.42	16.44	7.1	51,941	0.01%
2022/12/14	7.3	16.41	13	16.41	16.46	-5.7	52,811	-0.01%
2022/12/13	47	16.34	1	16.32	16.29	46	52,761	0.09%
2022/12/12	33.5	16.28	43.9	16.39	16.42	-10.4	52,514	-0.02%
2022/12/09	4.1	16.39	15	16.40	16.41	-10.9	52,923	-0.02%
2022/12/08	56.1	16.29	0	0.00	16.32	56.1	52,929	0.11%
2022/12/07	23.2	16.41	13.2	16.43	16.40	10	52,985	0.02%
2022/12/06	67.2	16.52	8	16.56	16.45	59.2	52,774	0.11%
2022/12/05	17.5	16.70	69	16.67	16.67	-51.5	52,091	-0.10%
2022/12/02	12.1	16.62	0	0.00	16.61	12.1	52,000	0.02%
2022/12/01	63.6	16.69	6	16.75	16.68	57.6	52,957	0.11%
2022/11/30	20.7	16.55	7	16.64	16.65	13.7	52,697	0.03%
2022/11/29	12.1	16.37	49.1	16.40	16.46	-37.1	52,677	-0.07%
2022/11/28	39.6	16.28	3	16.34	16.34	36.6	53,545	0.07%
2022/11/25	4.8	16.41	0	0.00	16.40	4.8	55,034	0.01%
2022/11/24	16.5	16.36	28	16.35	16.35	-11.5	55,149	-0.02%
2022/11/23	14.6	16.28	1	16.22	16.28	13.6	55,432	0.02%
2022/11/22	34.7	16.08	0	0.00	16.10	34.7	57,237	0.06%
2022/11/21	124.1	16.14	11	16.20	16.15	113.1	57,126	0.20%	大買/鉅額交易
2022/11/18	107.6	16.29	2	16.29	16.25	105.6	56,848	0.19%	大買/鉅額交易
2022/11/17	45.5	16.32	2	16.35	16.37	43.5	56,802	0.08%
2022/11/16	90.1	16.48	0	0.00	16.42	90.1	57,527	0.16%
2022/11/15	48.3	16.73	64.1	16.76	16.77	-15.8	56,857	-0.03%
2022/11/14	117.2	16.70	14	16.66	16.74	103.2	56,116	0.18%	大買/鉅額交易
2022/11/11	91.2	16.46	8	16.48	16.48	83.2	55,526	0.15%
2022/11/10	16.2	16.20	0	0.00	16.17	16.2	55,302	0.03%
2022/11/09	12.6	16.26	6.3	16.24	16.26	6.3	56,147	0.01%
2022/11/08	15.7	16.14	10.6	16.15	16.15	5.1	57,229	0.01%
2022/11/07	8.4	15.98	33	15.98	16.05	-24.6	57,268	-0.04%
2022/11/04	25.9	15.75	1	15.73	15.84	24.9	57,305	0.04%
2022/11/03	37.9	15.71	0	0.00	15.78	37.9	57,512	0.07%
2022/11/02	25.5	15.80	0	0.00	15.82	25.5	57,381	0.04%
2022/11/01	15.2	15.78	0	0.00	15.79	15.2	57,126	0.03%
2022/10/31	6.8	15.71	2.1	15.72	15.70	4.7	57,255	0.01%
2022/10/28	26.4	15.60	4	15.57	15.60	22.4	57,678	0.04%
2022/10/27	9.4	15.66	7	15.65	15.64	2.4	58,048	0.00%
2022/10/26	18.7	15.55	45	15.50	15.58	-26.3	58,896	-0.04%
2022/10/25	17.5	15.40	0	0.00	15.44	17.5	58,979	0.03%
2022/10/24	31.8	15.54	2	15.50	15.49	29.8	58,772	0.05%
2022/10/21	21.5	15.51	10	15.56	15.50	11.5	58,770	0.02%
2022/10/20	32.5	15.41	1.1	15.41	15.51	31.5	58,559	0.05%
2022/10/19	14.7	15.63	4	15.62	15.60	10.7	58,023	0.02%
2022/10/18	39.4	15.64	0	0.00	15.61	39.4	57,838	0.07%
2022/10/17	60.5	15.53	0	0.00	15.58	60.5	57,536	0.11%
2022/10/14	13.6	15.75	2.6	15.79	15.70	11	56,498	0.02%
2022/10/13	113.1	15.68	25.8	15.63	15.63	87.3	56,457	0.15%	大買/
2022/10/12	18.3	15.81	0.3	15.88	15.86	18	55,164	0.03%
2022/10/11	137.8	15.81	0.5	15.84	15.78	137.3	54,860	0.25%	大買/鉅額交易
2022/10/07	18.4	16.09	8	16.10	16.07	10.4	53,367	0.02%
2022/10/06	16.3	16.19	6	16.26	16.18	10.3	53,618	0.02%
2022/10/05	23.8	16.22	21	16.23	16.21	2.8	53,525	0.01%
2022/10/04	37.5	16.08	0	0.00	16.08	37.5	54,004	0.07%
2022/10/03	83.6	15.91	5.4	15.87	15.87	78.2	53,709	0.15%
2022/09/30	140.6	16.00	2.1	15.99	16.04	138.5	52,838	0.26%	大買/鉅額交易
2022/09/29	24.4	16.09	11	16.15	16.11	13.4	52,192	0.03%
2022/09/28	65.3	16.13	6	16.05	16.05	59.3	52,025	0.11%
2022/09/27	39	16.27	3.9	16.28	16.27	35.1	50,964	0.07%
2022/09/26	200.7	16.32	27	16.36	16.29	173.7	50,843	0.34%	大買/鉅額交易
2022/09/23	67.1	16.61	12	16.64	16.56	55.1	49,887	0.11%
2022/09/22	123.7	16.58	5	16.56	16.62	118.7	50,456	0.24%	大買/鉅額交易
2022/09/21	55.2	16.82	1	16.83	16.80	54.2	49,184	0.11%
2022/09/20	31.2	16.90	1	16.92	16.92	30.2	48,356	0.06%
2022/09/19	21.3	16.88	7.9	16.87	16.88	13.4	48,513	0.03%
2022/09/16	34.7	16.91	0	0.00	16.90	34.7	48,259	0.07%
2022/09/15	5.7	16.98	16	17.07	17.06	-10.2	47,772	-0.02%
2022/09/14	36.7	16.98	18	16.88	16.96	18.7	48,085	0.04%
2022/09/13	5.5	17.18	7	17.17	17.18	-1.5	47,657	0.00%
2022/09/12	22.3	17.08	2	17.08	17.10	20.3	48,612	0.04%
2022/09/08	6.8	16.78	0	0.00	16.94	6.8	49,556	0.01%
2022/09/07	75.6	16.71	1.1	16.71	16.69	74.5	49,606	0.15%
2022/09/06	33	16.86	30	16.86	16.84	3	48,436	0.01%
2022/09/05	26.7	16.83	2	16.83	16.84	24.7	48,561	0.05%
2022/09/02	85.2	16.82	0	0.00	16.80	85.2	49,377	0.17%
2022/09/01	80.3	16.84	9	16.83	16.85	71.3	48,641	0.15%
2022/08/31	42.3	16.97	9	17.00	17.03	33.3	46,823	0.07%
2022/08/30	37.5	16.98	0	0.00	16.98	37.5	46,372	0.08%
2022/08/29	94.1	16.91	28	16.97	16.91	66.1	45,994	0.14%
2022/08/26	1.2	17.18	0	0.00	17.15	1.2	44,277	0.00%
2022/08/25	5.5	17.05	0	17.13	17.07	5.5	44,155	0.01%
2022/08/24	47.6	17.01	3	17.00	17.00	44.6	44,302	0.10%
2022/08/23	56	17.08	4.2	17.08	17.03	51.8	43,977	0.12%
2022/08/22	21	17.14	22	17.08	17.17	-1	42,985	0.00%
2022/08/19	31.9	17.15	2.2	17.18	17.17	29.8	42,589	0.07%
2022/08/18	13.6	17.10	17	17.14	17.15	-3.4	42,500	-0.01%
2022/08/17	23.2	17.12	31	17.09	17.11	-7.9	42,243	-0.02%
2022/08/16	107.4	17.08	1	17.12	17.12	106.4	42,310	0.25%	大買/鉅額交易
2022/08/15	87	17.35	10	17.35	17.33	77	41,455	0.19%
2022/08/12	54.3	17.30	8	17.32	17.32	46.3	40,079	0.12%
2022/08/11	18	17.31	24	17.30	17.29	-6	40,206	-0.01%
2022/08/10	35	17.11	0	0.00	17.10	35	40,635	0.09%
2022/08/09	45.3	17.04	17	17.13	17.15	28.3	41,131	0.07%
2022/08/08	28.2	16.99	50	16.95	17.05	-21.8	41,899	-0.05%
2022/08/05	9.8	16.93	7	16.92	16.97	2.8	41,922	0.01%
2022/08/04	17.1	16.72	0	0.00	16.77	17.1	43,228	0.04%
2022/08/03	66.2	16.75	2.2	16.76	16.75	64	43,236	0.15%
2022/08/02	68.3	16.80	3	16.77	16.79	65.3	43,362	0.15%
2022/08/01	10.3	16.92	0	0.00	16.94	10.3	44,159	0.02%
2022/07/29	12.1	16.90	0	0.00	16.90	12.1	45,143	0.03%
2022/07/28	6.4	16.82	0	0.00	16.81	6.4	45,198	0.01%
2022/07/27	16.4	16.70	0	0.00	16.74	16.4	45,299	0.04%
2022/07/26	16	16.66	3	16.62	16.64	13	45,422	0.03%
2022/07/25	4	16.63	11.4	16.71	16.70	-7.4	45,437	-0.02%
2022/07/22	20.7	16.55	5	16.57	16.58	15.7	45,506	0.03%
2022/07/21	7.1	16.48	1.4	16.54	16.56	5.8	46,150	0.01%
2022/07/20	19.7	16.50	1	16.47	16.42	18.7	46,168	0.04%
2022/07/19	5.7	16.32	0	0.00	16.31	5.7	46,769	0.01%
2022/07/18	8.7	16.24	5	16.30	16.31	3.7	46,997	0.01%
2022/07/15	21.3	16.21	0	0.00	16.18	21.3	46,819	0.05%
2022/07/14	14.3	16.25	8	16.25	16.34	6.3	46,458	0.01%
2022/07/13	4.1	16.31	5	16.31	16.31	-1	45,986	0.00%
2022/07/12	73.6	15.99	0	0.00	15.97	73.6	46,478	0.16%
2022/07/11	4.7	16.23	0	0.00	16.20	4.7	45,909	0.01%
2022/07/08	50.5	16.31	13	16.26	16.26	37.5	45,973	0.08%
2022/07/07	36.1	16.18	2	16.19	16.21	34.1	45,573	0.07%
2022/07/06	27.5	16.13	0	0.00	16.06	27.5	45,489	0.06%
2022/07/05	49.8	16.47	2	16.33	16.40	47.8	45,034	0.11%
2022/07/04	22.4	16.41	2.6	16.38	16.35	19.8	44,589	0.04%
2022/07/01	35.1	16.49	5	16.42	16.39	30.1	44,375	0.07%
2022/06/30	51.9	16.73	0.5	16.78	16.66	51.4	43,361	0.12%
2022/06/29	10.4	17.01	5	17.00	17.02	5.4	41,993	0.01%
2022/06/28	2.9	17.10	0	0.00	17.11	2.9	41,812	0.01%
2022/06/27	13.4	17.23	11	17.23	17.21	2.4	41,684	0.01%
2022/06/24	15.1	17.13	8	17.11	17.06	7.1	41,470	0.02%
2022/06/23	23.8	16.94	8	17.05	16.96	15.8	41,592	0.04%
2022/06/22	26.7	16.98	36.3	17.01	16.95	-9.6	41,236	-0.02%
2022/06/21	23.3	17.05	3	17.15	17.18	20.3	40,750	0.05%
2022/06/20	41.7	16.94	17	16.96	16.82	24.7	40,604	0.06%
2022/06/17	63.1	17.06	45.5	17.08	17.08	17.6	39,495	0.04%
2022/06/16	19.3	17.33	0	0.00	17.25	19.3	38,300	0.05%
2022/06/15	10.5	17.34	1	17.35	17.32	9.5	38,017	0.02%
2022/06/14	46.2	17.30	1.7	17.29	17.35	44.5	38,172	0.12%
2022/06/13	40.6	17.31	6	17.33	17.34	34.6	37,806	0.09%
2022/06/10	33.8	17.62	0	0.00	17.61	33.8	36,944	0.09%
2022/06/09	22.5	17.71	0	0.00	17.70	22.5	36,726	0.06%
2022/06/08	12.3	17.81	0	0.00	17.80	12.3	36,658	0.03%
2022/06/07	21.8	17.71	0	0.00	17.71	21.8	36,895	0.06%
2022/06/06	16.1	17.79	4	17.83	17.80	12.1	37,022	0.03%
2022/06/02	13.5	17.82	11	17.86	17.82	2.5	38,274	0.01%
2022/06/01	23.9	17.96	9	17.92	17.90	14.9	39,879	0.04%
2022/05/31	5.6	17.77	2	17.78	17.87	3.6	39,933	0.01%
2022/05/30	21.2	17.79	0	0.00	17.86	21.2	39,659	0.05%
2022/05/27	6.8	17.60	6	17.62	17.60	0.8	39,552	0.00%
2022/05/26	9.2	17.46	0	0.00	17.42	9.2	39,689	0.02%
2022/05/25	4.4	17.36	0	0.00	17.48	4.4	40,510	0.01%
2022/05/24	23.7	17.42	4.4	17.41	17.38	19.3	42,168	0.05%
2022/05/23	21.2	17.50	1.2	17.48	17.50	20	42,350	0.05%
2022/05/20	21.6	17.58	0	0.00	17.59	21.6	43,713	0.05%
2022/05/19	37	17.50	21.2	17.55	17.53	15.8	45,101	0.03%
2022/05/18	62.8	17.64	0	0.00	17.74	62.8	45,355	0.14%
2022/05/17	52.1	17.92	4	17.93	17.89	48.1	44,828	0.11%
2022/05/16	25.9	17.87	8	17.89	17.90	17.9	44,078	0.04%
2022/05/13	30.3	17.90	22	17.90	17.90	8.3	43,652	0.02%
2022/05/12	89.7	17.97	6	17.98	17.83	83.6	44,040	0.19%
2022/05/11	26.6	18.20	0	0.00	18.18	26.6	42,662	0.06%
2022/05/10	35.6	18.27	0.1	18.21	18.34	35.5	42,252	0.08%
2022/05/09	88.1	18.41	4.2	18.40	18.34	83.9	41,772	0.20%
2022/05/05	79	18.88	1	18.94	18.87	78	39,071	0.20%
2022/05/04	24.9	18.80	7	18.80	18.83	17.9	38,686	0.05%
2022/05/03	34.4	18.74	0	0.00	18.75	34.4	38,567	0.09%
2022/04/29	1	18.77	5.2	18.79	18.82	-4.1	38,500	-0.01%
2022/04/28	16.3	18.59	6	18.54	18.67	10.3	38,571	0.03%
2022/04/27	42.7	18.62	4.8	18.62	18.60	37.9	38,232	0.10%
2022/04/26	16.8	18.80	0	0.00	18.80	16.8	37,397	0.04%
2022/04/25	69.1	18.73	1	18.75	18.75	68.1	37,188	0.18%
2022/04/22	15.1	18.90	3.9	18.84	19.00	11.2	36,155	0.03%
2022/04/21	9	18.99	0	0.00	18.97	9	35,905	0.02%
2022/04/20	16.9	18.93	2.5	18.95	18.97	14.4	35,793	0.04%
2022/04/19	24.3	19.00	0.7	19.02	18.95	23.6	35,545	0.07%
2022/04/18	38.8	18.91	13	18.92	18.92	25.8	35,384	0.07%
2022/04/15	32	19.02	7	19.05	19.03	25	34,493	0.07%
2022/04/14	11.3	19.18	0	0.00	19.12	11.3	34,117	0.03%
2022/04/13	6.7	19.22	8	19.21	19.27	-1.3	33,898	0.00%
2022/04/12	26.8	19.14	26	19.15	19.11	0.8	33,809	0.00%
2022/04/11	31.8	19.22	6	19.19	19.20	25.8	33,427	0.08%
2022/04/08	5.6	19.26	1.1	19.28	19.32	4.5	33,094	0.01%
2022/04/07	16.3	19.34	4	19.40	19.23	12.3	32,984	0.04%
2022/04/06	13.4	19.30	9	19.28	19.40	4.4	32,539	0.01%
2022/04/01	8	19.28	0	0.00	19.34	8	32,283	0.02%
2022/03/31	3.1	19.38	1.6	19.40	19.35	1.6	32,128	0.00%
2022/03/30	2.6	19.36	6	19.37	19.37	-3.4	31,949	-0.01%
2022/03/29	5.1	19.29	1	19.29	19.26	4.1	31,847	0.01%
2022/03/28	15.8	19.18	15	19.21	19.31	0.8	31,711	0.00%
2022/03/25	8.2	19.30	1	19.32	19.32	7.2	31,312	0.02%
2022/03/24	10.9	19.35	47.5	19.33	19.38	-36.6	31,276	-0.12%
2022/03/23	8.2	19.39	36	19.36	19.39	-27.8	31,195	-0.09%
2022/03/22	2.4	19.26	0	0.00	19.29	2.4	31,026	0.01%
2022/03/21	9.7	19.29	54	19.30	19.26	-44.3	30,894	-0.14%
2022/03/18	32.4	19.22	0	0.00	19.23	32.4	30,851	0.11%
2022/03/17	7	19.19	33	19.18	19.23	-26	30,761	-0.08%
2022/03/16	1.1	18.90	26	18.89	18.99	-24.9	30,480	-0.08%
2022/03/15	58.5	18.84	10	18.83	18.85	48.5	30,329	0.16%
2022/03/14	18.3	18.89	6	18.94	19.00	12.3	30,019	0.04%
2022/03/11	15	18.89	1	18.91	18.88	14	29,881	0.05%
2022/03/10	6	18.94	9.1	18.96	18.96	-3.1	29,674	-0.01%
2022/03/09	25.1	18.64	0	0.00	18.63	25.1	29,333	0.09%
2022/03/08	88.6	18.56	20.5	18.55	18.49	68.1	28,882	0.24%
2022/03/07	165.8	18.82	10	18.80	18.80	155.8	27,233	0.57%	大買/鉅額交易
2022/03/04	60.6	19.19	0	0.00	19.19	60.6	25,393	0.24%
2022/03/03	21.4	19.35	9	19.34	19.34	12.4	25,152	0.05%
2022/03/02	32.4	19.24	8.3	19.28	19.29	24.1	25,437	0.09%
2022/03/01	12	19.26	8	19.28	19.29	4	25,181	0.02%
2022/02/25	50.1	19.00	8	18.98	19.02	42.1	24,833	0.17%
2022/02/24	78.1	19.12	14	19.06	19.01	64.1	23,723	0.27%
2022/02/23	33.4	19.31	11	19.32	19.34	22.4	21,859	0.10%
2022/02/22	101.1	19.40	6.2	19.39	19.36	94.9	21,094	0.45%	大買/
2022/02/21	39.6	19.71	2	19.75	19.75	37.6	19,327	0.19%
2022/02/18	42	19.66	3	19.64	19.70	39	17,936	0.22%
2022/02/17	22	19.62	66	19.59	19.62	-44	17,661	-0.25%
2022/02/16	4.5	19.54	0	0.00	19.52	4.5	17,699	0.03%
2022/02/15	35.4	19.48	2	19.45	19.44	33.4	17,387	0.19%
2022/02/14	21.9	19.38	1	19.54	19.48	20.9	16,644	0.13%
2022/02/11	55.6	19.56	0	0.00	19.62	55.6	15,759	0.35%
2022/02/10	42.9	19.56	0	0.00	19.65	42.9	15,558	0.28%
2022/02/09	64.5	19.54	0	0.00	19.60	64.5	15,369	0.42%
2022/02/08	75.1	19.42	0	0.00	19.48	75.1	15,125	0.50%
2022/02/07	37.7	19.13	3	19.28	19.29	34.7	14,892	0.23%
2022/01/26	12.8	19.02	1	18.98	19.01	11.8	14,718	0.08%
2022/01/25	21	18.95	2.5	18.95	18.96	18.5	14,801	0.13%
2022/01/24	11.6	19.07	25.3	19.06	19.16	-13.7	14,333	-0.10%
2022/01/21	22	19.19	15	19.17	19.17	7	14,159	0.05%
2022/01/20	1.2	19.38	2	19.39	19.41	-0.8	13,664	-0.01%
2022/01/19	2.7	19.43	0	0.00	19.41	2.7	13,640	0.02%
2022/01/18	0.4	19.48	0.6	19.47	19.44	-0.1	13,537	0.00%
2022/01/17	2.2	19.38	4.3	19.40	19.37	-2	13,477	-0.02%
2022/01/14	6	19.33	0	0.00	19.40	6	13,373	0.04%
2022/01/13	6.3	19.44	0	0.00	19.48	6.3	13,198	0.05%
2022/01/12	8	19.31	3	19.35	19.35	5	13,095	0.04%
2022/01/11	5.2	19.19	10	19.25	19.25	-4.8	12,978	-0.04%
2022/01/10	28	19.11	0	0.00	19.17	28	12,907	0.22%
2022/01/07	9.2	19.12	0	0.00	19.11	9.2	12,816	0.07%
2022/01/06	25.3	19.13	0	0.00	19.15	25.3	12,672	0.20%
2022/01/05	2.2	19.18	6	19.20	19.17	-3.8	12,573	-0.03%
2022/01/04	14.4	19.16	0	0.00	19.18	14.4	12,618	0.11%
2022/01/03	20	19.10	1	19.21	19.10	19	12,556	0.15%
2021/12/30	2.8	19.15	12	19.16	19.17	-9.2	12,384	-0.07%
2021/12/29	18.3	19.13	1	19.12	19.17	17.3	12,491	0.14%
2021/12/28	0	0.00	13	19.07	19.10	-13	12,671	-0.10%
2021/12/27	16	19.00	2	19.00	19.02	14	12,843	0.11%
2021/12/24	0	0.00	6	18.95	18.94	-6	13,174	-0.05%
2021/12/23	0.4	18.91	2	18.95	18.91	-1.6	13,162	-0.01%
2021/12/22	8.5	18.87	0	0.00	18.87	8.5	13,367	0.06%
2021/12/21	5.7	18.85	0	0.00	18.84	5.7	13,393	0.04%
2021/12/20	14.4	18.75	3	18.81	18.75	11.4	13,378	0.09%
2021/12/17	3	18.85	8	18.82	18.86	-5	13,258	-0.04%
2021/12/16	3	18.85	2	18.85	18.85	1	13,238	0.01%
2021/12/15	2.1	18.76	6	18.72	18.74	-3.9	13,406	-0.03%
2021/12/14	7	18.69	7	18.73	18.70	0	13,397	0.00%
2021/12/13	5.2	18.87	3	18.87	18.82	2.2	13,276	0.02%
2021/12/10	3	18.84	5	18.83	18.84	-2	13,175	-0.02%
2021/12/09	2	18.79	26	18.81	18.82	-24	13,060	-0.18%
2021/12/08	0.5	18.80	14.6	18.80	18.80	-14.1	12,998	-0.11%
2021/12/07	2.5	18.68	2	18.71	18.76	0.5	12,863	0.00%
2021/12/06	1.2	18.60	4	18.51	18.70	-2.8	12,811	-0.02%
2021/12/03	11.7	18.62	1	18.60	18.66	10.7	12,951	0.08%
2021/12/02	2.3	18.57	0	0.00	18.55	2.3	12,937	0.02%
2021/12/01	6.5	18.44	0	0.00	18.55	6.5	12,987	0.05%
2021/11/30	16	18.48	0	0.00	18.42	16	13,013	0.12%
2021/11/29	13.2	18.40	3	18.41	18.40	10.2	13,004	0.08%
2021/11/26	28	18.55	11.5	18.55	18.49	16.6	12,733	0.13%
2021/11/25	4	18.68	0	0.00	18.72	4	12,324	0.03%
2021/11/24	6	18.65	0	0.00	18.67	6	12,352	0.05%
2021/11/23	11	18.61	0	0.00	18.62	11	12,342	0.09%
2021/11/22	4.1	18.72	0	0.00	18.74	4.1	12,321	0.03%
2021/11/19	3	18.72	2	18.75	18.71	1	12,318	0.01%
2021/11/18	12.2	18.77	20	18.75	18.77	-7.8	12,200	-0.06%
2021/11/17	5.1	18.62	0	0.00	18.65	5.1	12,133	0.04%
2021/11/16	50.6	18.63	0	0.00	18.58	50.6	12,112	0.42%
2021/11/15	20	18.85	12	18.87	18.85	8	11,681	0.07%
2021/11/11	1	18.66	0	0.00	18.67	1	11,737	0.01%
2021/11/10	1	18.68	2	18.69	18.69	-1	12,065	-0.01%
2021/11/09	4	18.62	86	18.60	18.65	-82	12,249	-0.67%
2021/11/08	7	18.50	3.2	18.50	18.55	3.8	12,252	0.03%
2021/11/05	8.4	18.42	1.1	18.39	18.44	7.3	12,248	0.06%
2021/11/04	1	18.44	2	18.44	18.42	-1	12,356	-0.01%
2021/11/03	3	18.38	1	18.41	18.41	2	12,337	0.02%
2021/11/02	8.2	18.40	0	0.00	18.34	8.2	12,231	0.07%
2021/11/01	6	18.32	0	0.00	18.32	6	12,012	0.05%
2021/10/29	3	18.28	0	0.00	18.32	3	12,008	0.02%
2021/10/28	0.2	18.37	2	18.39	18.38	-1.8	11,964	-0.01%
2021/10/27	1	18.30	0	0.00	18.36	1	11,937	0.01%
2021/10/26	3.2	18.33	2	18.30	18.33	1.2	11,899	0.01%
2021/10/25	9.5	18.20	1	18.26	18.24	8.5	11,808	0.07%
2021/10/22	1	18.17	1	18.20	18.19	0	11,942	0.00%
2021/10/21	2	18.18	1.7	18.23	18.18	0.3	11,908	0.00%
2021/10/20	2	18.19	6	18.20	18.19	-4	11,866	-0.03%
2021/10/19	2.2	18.19	0	0.00	18.19	2.2	11,806	0.02%
2021/10/18	2.6	18.21	2	18.23	18.18	0.6	11,780	0.01%
2021/10/15	12.8	18.16	7	18.16	18.16	5.8	11,757	0.05%
2021/10/14	2	18.06	0	0.00	18.05	2	11,787	0.02%
2021/10/13	3	18.01	0	0.00	18.03	3	11,772	0.03%
2021/10/12	20.6	18.01	0	0.00	18.06	20.6	11,680	0.18%
2021/10/08	7.1	18.20	1	18.25	18.18	6.1	11,518	0.05%
2021/10/07	5.8	18.19	7	18.18	18.20	-1.2	11,431	-0.01%
2021/10/06	8.2	17.96	0	0.00	17.99	8.2	11,362	0.07%
2021/10/05	18.6	17.85	0	0.00	17.96	18.6	11,193	0.17%
2021/10/04	33.5	17.96	0	0.00	17.95	33.5	10,932	0.31%
2021/10/01	22.2	18.01	1.8	18.04	18.03	20.4	10,670	0.19%
2021/09/30	1.5	18.22	3	18.12	18.21	-1.5	10,258	-0.02%
2021/09/29	12	18.17	0	0.00	18.16	12	10,270	0.12%
2021/09/28	7.4	18.33	2	18.38	18.37	5.4	10,050	0.05%
2021/09/27	0	0.00	10	18.45	18.42	-10	9,971	-0.10%
2021/09/24	7.1	18.39	0	0.00	18.35	7.1	9,964	0.07%
2021/09/23	4.6	18.26	1	18.25	18.30	3.6	9,901	0.04%
2021/09/22	16.8	18.05	0	0.00	18.12	16.8	9,907	0.17%
2021/09/17	13.6	18.27	2	18.29	18.30	11.6	9,648	0.12%
2021/09/16	4	18.20	1	18.28	18.25	3	9,612	0.03%
2021/09/15	3	18.22	0	0.00	18.24	3	9,520	0.03%
2021/09/14	1.7	18.26	2	18.27	18.25	-0.3	9,490	0.00%
2021/09/13	5.2	18.20	45	18.23	18.20	-39.8	9,530	-0.42%
2021/09/10	2.2	18.09	14	18.13	18.15	-11.8	9,581	-0.12%
2021/09/09	5.1	17.97	0	0.00	18.01	5.1	9,575	0.05%
2021/09/08	46.6	18.02	3.1	18.00	18.02	43.5	9,531	0.46%
2021/09/07	9.2	18.08	2	18.12	18.15	7.2	9,308	0.08%
2021/09/06	6.2	18.19	0	0.00	18.15	6.2	9,261	0.07%
2021/09/03	5.4	18.13	4	18.13	18.15	1.4	9,182	0.01%
2021/09/02	23	18.09	1	18.10	18.05	22	9,119	0.24%
2021/09/01	9	18.18	3	18.20	18.19	6	9,056	0.07%
2021/08/31	9	18.06	4	18.08	18.18	5	9,003	0.06%
2021/08/30	12.1	18.06	5	18.07	18.12	7.1	9,006	0.08%
2021/08/27	2.5	17.87	0	0.00	17.98	2.5	8,998	0.03%
2021/08/26	3	17.78	0.2	17.82	17.80	2.8	8,946	0.03%
2021/08/25	5.7	17.84	0	0.00	17.86	5.7	8,876	0.06%
2021/08/24	1.5	17.74	0	0.00	17.76	1.5	8,863	0.02%
2021/08/23	2.3	17.67	0	0.00	17.66	2.3	8,939	0.03%
2021/08/20	11.1	17.43	1.3	17.52	17.46	9.8	8,872	0.11%
2021/08/19	11.7	17.57	1	17.54	17.56	10.7	8,680	0.12%
2021/08/18	18.2	17.67	12	17.65	17.86	6.2	8,335	0.07%
2021/08/17	30.3	17.77	0	0.00	17.73	30.3	8,122	0.37%
2021/08/16	25	18.11	10	18.14	18.20	15	7,556	0.20%
2021/08/13	19.8	18.24	0	0.00	18.24	19.8	7,104	0.28%
2021/08/12	47.6	18.41	0	0.00	18.35	47.6	6,823	0.70%
2021/08/11	20.1	18.39	0	0.00	18.42	20.1	6,680	0.30%
2021/08/10	12	18.50	0	0.00	18.45	12	6,667	0.18%
2021/08/09	0	18.60	0	0.00	18.51	0	7,121	0.00%
2021/08/06	2	18.58	0	0.00	18.63	2	7,393	0.03%
2021/08/05	0.4	18.67	2.2	18.63	18.64	-1.8	7,695	-0.02%
2021/08/04	0	0.00	10	18.58	18.59	-10	8,708	-0.11%
2021/08/03	5.4	18.45	5.1	18.44	18.49	0.3	9,144	0.00%
2021/07/30	0.4	18.30	0	0.00	18.26	0.4	9,196	0.00%
2021/07/29	7	18.24	0	0.00	18.29	7	9,323	0.08%
2021/07/28	14.1	18.13	0	0.00	18.17	14.1	9,480	0.15%
2021/07/27	10.1	18.35	5	18.39	18.35	5.1	9,611	0.05%
2021/07/26	3	18.47	0.4	18.44	18.39	2.6	9,673	0.03%
2021/07/23	0	0.00	1	18.42	18.42	-1	9,646	-0.01%
2021/07/22	2.3	18.41	0	0.00	18.40	2.3	9,671	0.02%
2021/07/21	1	18.31	1	18.31	18.32	0	9,690	0.00%
2021/07/20	4.7	18.40	15	18.41	18.37	-10.3	9,698	-0.11%
2021/07/19	1.5	18.49	10	18.48	18.51	-8.5	9,676	-0.09%
2021/07/15	2	18.47	1	18.47	18.49	1	9,870	0.01%
2021/07/14	1	18.53	0	0.00	18.46	1	9,937	0.01%
2021/07/13	6.4	18.53	0	0.00	18.47	6.4	10,006	0.06%
2021/07/12	4	18.50	4	18.51	18.45	0	10,051	0.00%
2021/07/09	0.2	18.45	2	18.39	18.41	-1.8	10,084	-0.02%
2021/07/08	10	18.47	6.2	18.49	18.45	3.8	10,183	0.04%
2021/07/07	2.2	18.39	2	18.42	18.39	0.2	10,200	0.00%
2021/07/06	1.1	18.39	1	18.40	18.40	0.1	10,195	0.00%
2021/07/05	0.1	18.40	1	18.39	18.38	-0.9	10,185	-0.01%
2021/07/02	2.5	18.27	1	18.26	18.25	1.5	10,126	0.01%
2021/07/01	1	18.20	0	0.00	18.21	1	10,164	0.01%
2021/06/30	1.6	18.25	1	18.24	18.23	0.6	10,162	0.01%
2021/06/29	0.2	18.23	21	18.23	18.20	-20.9	10,182	-0.20%
2021/06/28	3.7	18.28	0	0.00	18.27	3.7	10,237	0.04%
2021/06/25	6.9	18.24	0.2	18.33	18.25	6.7	10,290	0.07%
2021/06/24	1.2	18.22	2	18.22	18.23	-0.8	10,303	-0.01%
2021/06/22	4	18.13	20	18.10	18.09	-16	10,349	-0.15%
2021/06/21	3	18.13	0	0.00	18.14	3	10,278	0.03%
2021/06/18	3.4	18.33	0	0.00	18.30	3.4	10,143	0.03%
2021/06/17	1	18.21	1	18.27	18.35	0	10,132	0.00%
2021/06/16	3.1	18.28	0	0.00	18.28	3.1	10,133	0.03%
2021/06/15	3.3	18.26	0	0.00	18.26	3.3	10,180	0.03%
2021/06/11	0.1	18.27	0	0.00	18.26	0.1	10,204	0.00%
2021/06/10	2.6	18.27	1	18.26	18.24	1.6	10,203	0.02%
2021/06/09	5.5	18.22	1	18.27	18.16	4.5	10,201	0.04%
2021/06/08	1.9	18.29	1	18.33	18.27	0.9	10,205	0.01%
2021/06/07	2.1	18.22	0.2	18.30	18.25	1.9	10,245	0.02%
2021/06/04	7.1	18.31	0	0.00	18.32	7.1	10,143	0.07%
2021/06/03	0.1	18.45	1	18.41	18.42	-0.9	10,106	-0.01%
2021/06/02	0.1	18.43	0	0.00	18.41	0.1	10,124	0.00%
2021/06/01	2	18.41	3	18.45	18.47	-1	10,105	-0.01%
2021/05/31	0.3	18.33	1	18.28	18.33	-0.7	10,153	-0.01%
2021/05/28	0.3	18.19	12	18.20	18.19	-11.7	10,033	-0.12%
2021/05/27	1.4	17.92	2	17.89	18.01	-0.6	10,014	-0.01%
2021/05/26	0	18.12	1	18.16	18.10	-1	10,161	-0.01%
2021/05/25	9.1	18.12	0	0.00	18.12	9.1	10,203	0.09%
2021/05/24	1.3	17.90	0	0.00	17.90	1.3	10,340	0.01%
2021/05/21	5.1	17.95	3	18.07	17.96	2.1	10,411	0.02%
2021/05/20	4	17.83	0	0.00	17.78	4	10,407	0.04%
2021/05/19	5	17.86	0	0.00	17.88	5	10,426	0.05%
2021/05/18	1.7	17.82	11	17.70	17.90	-9.3	10,392	-0.09%
2021/05/17	28.6	17.55	11	17.49	17.48	17.6	10,289	0.17%
2021/05/14	41	18.07	0	0.00	18.05	41	9,668	0.42%
2021/05/13	11.3	17.86	15	17.92	17.83	-3.7	9,248	-0.04%
2021/05/12	20.4	18.11	45.1	17.82	17.92	-24.7	8,896	-0.28%
2021/05/11	3.2	19.04	2	18.97	19.00	1.2	7,860	0.01%
2021/05/10	3.2	19.22	7	19.23	19.26	-3.8	7,440	-0.05%
2021/05/07	10.5	19.06	1	19.04	19.15	9.5	7,402	0.13%
2021/05/06	0.5	19.02	0	0.00	18.87	0.5	7,405	0.01%
2021/05/05	16.2	18.88	0	0.00	18.82	16.2	7,418	0.22%
2021/05/04	19.7	18.83	25	18.65	18.76	-5.3	7,313	-0.07%
2021/05/03	12.2	19.10	5.1	19.05	19.02	7.1	7,082	0.10%
2021/04/29	8.3	19.16	0.1	19.19	19.15	8.2	7,057	0.12%
2021/04/28	2.3	19.16	0	0.00	19.19	2.3	7,128	0.03%
2021/04/27	3.3	19.20	0	0.00	19.22	3.3	7,267	0.05%
2021/04/26	0.6	19.20	46	19.19	19.19	-45.4	7,284	-0.62%
2021/04/23	2	18.89	1	18.91	18.94	1	7,353	0.01%
2021/04/22	13.5	19.09	2.2	19.12	18.90	11.3	7,409	0.15%
2021/04/21	0	0.00	1	18.99	19.02	-1	7,335	-0.01%
2021/04/20	28	19.01	0	0.00	19.01	28	7,385	0.38%
2021/04/19	18.6	18.90	0	0.00	18.96	18.6	7,399	0.25%
2021/04/16	1.8	18.68	0	0.00	18.73	1.8	7,419	0.02%
2021/04/15	1.2	18.45	5	18.49	18.50	-3.8	7,542	-0.05%
2021/04/14	9	18.44	6.4	18.37	18.43	2.6	7,621	0.03%
2021/04/13	4	18.60	0	0.00	18.49	4	7,652	0.05%
2021/04/12	5	18.57	0	0.00	18.56	5	7,777	0.06%
2021/04/09	5	18.49	0	0.00	18.51	5	7,882	0.06%
2021/04/08	4.9	18.56	0	0.00	18.58	4.9	7,873	0.06%
2021/04/07	0.2	18.55	0	0.00	18.53	0.2	8,012	0.00%
2021/04/06	4	18.51	0	0.00	18.51	4	8,029	0.05%
2021/04/01	1	18.40	0	0.00	18.42	1	8,226	0.01%
2021/03/31	3	18.50	0	0.00	18.39	3	8,240	0.04%
2021/03/30	3.5	18.34	0	0.00	18.45	3.5	8,180	0.04%
2021/03/29	1.5	18.20	0	0.00	18.21	1.5	8,152	0.02%
2021/03/26	2	17.96	16	17.94	17.99	-14	8,165	-0.17%
2021/03/25	0.2	17.86	0	0.00	17.85	0.2	8,167	0.00%
2021/03/24	3	17.79	0	0.00	17.78	3	8,192	0.04%
2021/03/23	11.6	17.79	0	0.00	17.80	11.6	8,254	0.14%
2021/03/22	0.7	17.74	0	0.00	17.74	0.7	8,358	0.01%
2021/03/19	5.5	17.66	0	0.00	17.67	5.5	8,477	0.06%
2021/03/18	0	0.00	4	17.72	17.72	-4	8,554	-0.05%
2021/03/17	4	17.64	19	17.65	17.60	-15	8,639	-0.17%
2021/03/16	11.2	17.69	5	17.66	17.65	6.2	8,816	0.07%
2021/03/15	1.2	17.60	1	17.59	17.60	0.2	8,946	0.00%
2021/03/12	1.8	17.47	1	17.49	17.50	0.8	9,164	0.01%
2021/03/11	10	17.38	2	17.39	17.39	8	9,357	0.09%
2021/03/10	6	17.15	0	0.00	17.16	6	9,479	0.06%
2021/03/09	8	17.04	0	0.00	17.14	8	9,669	0.08%
2021/03/08	0.3	17.14	0	0.00	17.02	0.3	9,874	0.00%
2021/03/05	5	16.97	0	0.00	17.00	5	9,988	0.05%
2021/03/04	2	17.09	4	17.00	17.10	-2	10,116	-0.02%
2021/03/03	1	17.08	0	0.00	17.24	1	10,191	0.01%
2021/03/02	2.2	17.19	2.2	17.18	17.08	0	10,312	0.00%
2021/02/26	16.1	17.17	4	17.12	17.14	12.1	10,425	0.12%
2021/02/25	1.2	17.40	0	0.00	17.43	1.2	10,437	0.01%
2021/02/24	6.1	17.50	0	0.00	17.37	6.1	10,783	0.06%
2021/02/23	4.2	17.34	0	0.00	17.43	4.2	10,810	0.04%
2021/02/22	3	17.24	20	17.24	17.25	-17	10,952	-0.16%
2021/02/19	2.1	17.05	0	0.00	17.05	2.1	11,319	0.02%
2021/02/18	2.7	17.00	10	17.03	16.99	-7.3	11,745	-0.06%
2021/02/17	5.1	16.95	3	16.96	16.93	2.1	12,570	0.02%
2021/02/05	0.5	16.76	25	16.70	16.74	-24.5	12,619	-0.19%
2021/02/02	8	16.62	0	0.00	16.61	8	13,274	0.06%
2021/02/01	3	16.31	42	16.30	16.45	-39	13,523	-0.29%
2021/01/29	0	0.00	0.6	16.42	16.36	-0.6	13,560	0.00%
2021/01/28	1.1	16.60	0	0.00	16.62	1.1	13,542	0.01%
2021/01/27	0	0.00	17	16.83	16.81	-17	13,518	-0.13%
2021/01/25	2.5	16.76	9	16.80	16.84	-6.5	13,354	-0.05%
2021/01/22	1	16.55	1	16.58	16.65	0	13,356	0.00%
2021/01/21	1	16.51	10	16.50	16.50	-9	13,397	-0.07%
2021/01/20	6	16.68	7.5	16.36	16.40	-1.5	13,324	-0.01%
2021/01/19	10.2	16.78	0	0.00	16.76	10.2	13,154	0.08%
2021/01/18	1.1	16.65	5	16.65	16.70	-3.9	13,118	-0.03%
2021/01/15	7.9	17.04	30	16.86	16.87	-22.1	12,992	-0.17%
2021/01/14	3.9	17.01	16	16.93	17.00	-12.1	12,880	-0.09%
2021/01/13	2.1	16.84	0	0.00	16.87	2.1	12,856	0.02%
2021/01/12	10.3	16.64	0	0.00	16.56	10.3	12,724	0.08%
2021/01/11	7	16.63	28	16.64	16.67	-21	12,635	-0.17%
2021/01/08	26.5	16.43	7	16.38	16.50	19.5	12,584	0.16%
2021/01/07	15	16.22	1	16.24	16.24	14	12,413	0.11%
2021/01/06	4.2	16.19	5	16.29	16.10	-0.8	12,292	-0.01%
2021/01/05	2	16.14	1.1	16.21	16.21	0.9	12,113	0.01%
2021/01/04	2	16.16	0	0.00	16.20	2	11,972	0.02%
2020/12/31	0.3	16.19	0	0.00	16.14	0.3	11,888	0.00%
2020/12/30	1	16.17	36	16.04	16.16	-35	11,858	-0.30%
2020/12/28	1.8	16.01	0	0.00	16.03	1.8	11,709	0.02%
2020/12/25	0	0.00	31	15.90	15.89	-31	11,506	-0.27%
2020/12/24	1	15.83	0	0.00	15.83	1	11,486	0.01%
2020/12/22	1.2	15.85	8.5	15.84	15.70	-7.3	11,805	-0.06%
2020/12/17	0.1	15.90	0	0.00	15.91	0.1	13,006	0.00%
2020/12/16	0	0.00	2	15.91	15.92	-2	13,185	-0.02%
2020/12/15	0	0.00	4	15.70	15.69	-4	13,090	-0.03%
2020/12/14	0	0.00	5	15.98	15.95	-5	13,195	-0.04%
2020/12/11	1	15.97	1	16.05	15.98	0	13,198	0.00%
2020/12/10	2	16.01	25	16.01	15.98	-23	13,124	-0.18%
2020/12/09	1.1	16.08	3.4	16.01	16.14	-2.3	12,978	-0.02%
2020/12/08	0	0.00	4	15.97	16.00	-4	12,976	-0.03%
2020/12/07	8.1	15.87	5	15.88	15.91	3.1	12,785	0.02%
2020/12/04	4	15.72	0	0.00	15.76	4	13,088	0.03%
2020/12/03	7	15.60	2	15.59	15.60	5	12,956	0.04%
2020/12/02	0	0.00	2	15.55	15.54	-2	13,005	-0.02%
2020/12/01	1	15.44	8	15.41	15.47	-7	13,415	-0.05%
2020/11/30	6	15.37	6	15.50	15.35	0	13,406	0.00%
2020/11/27	0	0.00	3	15.42	15.43	-3	13,593	-0.02%
2020/11/26	5	15.39	12	15.39	15.41	-7	13,800	-0.05%
2020/11/25	3	15.37	4	15.33	15.34	-1	14,107	-0.01%
2020/11/24	2.2	15.36	5	15.41	15.36	-2.8	14,106	-0.02%
2020/11/23	0	0.00	7	15.39	15.40	-7	14,059	-0.05%
2020/11/20	1.1	15.20	4	15.20	15.23	-2.9	13,686	-0.02%
2020/11/19	1.1	15.18	11	15.22	15.21	-9.9	13,586	-0.07%
2020/11/18	0.9	15.18	69	15.18	15.22	-68.1	13,496	-0.50%
2020/11/17	1.3	15.11	5	15.11	15.13	-3.7	13,720	-0.03%
2020/11/16	9.6	15.10	53	15.08	15.10	-43.4	15,263	-0.28%
2020/11/13	0	0.00	6	14.92	14.97	-6	14,644	-0.04%
2020/11/12	0.2	14.92	2	14.93	14.94	-1.8	14,707	-0.01%
2020/11/11	3	14.95	19	14.93	14.99	-16	14,844	-0.11%
2020/11/10	1	14.78	3	14.76	14.79	-2	14,465	-0.01%
2020/11/09	0.3	14.77	25	14.77	14.76	-24.7	14,330	-0.17%
2020/11/05	1.3	14.62	5	14.61	14.61	-3.7	14,447	-0.03%
2020/11/04	0	0.00	8	14.55	14.58	-8	14,512	-0.06%
2020/11/02	2	14.41	0	0.00	14.42	2	14,913	0.01%
2020/10/30	5	14.42	4.9	14.43	14.42	0.1	15,703	0.00%
2020/10/29	18	14.49	0	0.00	14.49	18	16,049	0.11%
2020/10/28	2	14.59	0	0.00	14.55	2	16,323	0.01%
2020/10/26	8.3	14.58	0	0.00	14.60	8.3	16,838	0.05%
2020/10/23	1.3	14.54	3	14.52	14.54	-1.7	17,202	-0.01%
2020/10/22	2	14.47	2	14.47	14.50	0	18,113	0.00%
2020/10/21	2	14.50	0	0.00	14.50	2	19,120	0.01%
2020/10/20	5	14.52	0	0.00	14.51	5	20,358	0.02%
2020/10/19	2	14.57	0	0.00	14.55	2	21,813	0.01%
2020/10/16	0	0.00	2.7	14.55	14.50	-2.7	23,331	-0.01%
2020/10/14	0.9	14.67	0	0.00	14.64	0.9	26,274	0.00%
2020/10/13	1.3	14.60	0	0.00	14.62	1.3	26,642	0.00%
2020/10/12	0	0.00	1	14.68	14.65	-1	27,041	0.00%
2020/10/08	1.6	14.65	0	0.00	14.66	1.6	27,412	0.01%
2020/10/07	0.3	14.65	0	0.00	14.60	0.3	27,793	0.00%
2020/10/06	0.2	14.65	0	0.00	14.60	0.2	28,223	0.00%
2020/10/05	3.9	14.57	1	14.53	14.54	2.9	28,647	0.01%
2020/09/30	2	14.57	0	0.00	14.58	2	29,093	0.01%
2020/09/29	0	0.00	4	14.53	14.53	-4	29,542	-0.01%
2020/09/28	3	14.40	15	14.51	14.50	-12	30,026	-0.04%
2020/09/25	13	14.27	0	0.00	14.24	13	30,450	0.04%
2020/09/24	18	14.39	1	14.43	14.33	17	30,593	0.06%
2020/09/23	18	14.61	0	0.00	14.60	18	30,294	0.06%
2020/09/22	9	14.65	0	0.00	14.65	9	30,496	0.03%
2020/09/21	6	14.76	8	14.80	14.73	-2	30,631	-0.01%
2020/09/18	0	0.00	2	14.80	14.83	-2	30,915	-0.01%
2020/09/17	6	14.84	0	0.00	14.79	6	31,532	0.02%
2020/09/16	2	14.90	40	14.91	14.89	-38	31,860	-0.12%
2020/09/15	6	14.87	9	14.88	14.89	-3	32,392	-0.01%
2020/09/14	0	0.00	13	14.84	14.86	-13	32,971	-0.04%
2020/09/11	10	14.77	0	0.00	14.76	10	33,616	0.03%
2020/09/10	2	14.79	0	0.00	14.78	2	34,139	0.01%
2020/09/09	32	14.67	14	14.70	14.75	18	34,857	0.05%
2020/09/08	0	0.00	20	14.80	14.81	-20	34,820	-0.06%
2020/09/07	22	14.80	7	14.84	14.79	15	35,624	0.04%
2020/09/04	43	14.76	0	0.00	14.77	43	36,158	0.12%
2020/09/03	4	14.93	10	14.91	14.88	-6	35,988	-0.02%
2020/09/02	13	14.81	0	0.00	14.83	13	36,739	0.04%
2020/09/01	23	14.83	0	0.00	14.85	23	37,090	0.06%
2020/08/31	47	14.88	0	0.00	14.87	47	37,432	0.13%
2020/08/28	8	14.96	0	0.00	14.97	8	37,670	0.02%
2020/08/27	8	14.98	1	15.06	14.99	7	38,533	0.02%
2020/08/26	0	0.00	2	15.02	15.02	-2	39,447	-0.01%
2020/08/25	2	15.02	10	14.98	15.00	-8	40,683	-0.02%
2020/08/24	10	14.91	0	0.00	14.94	10	41,816	0.02%
2020/08/21	39	14.90	0	0.00	14.90	39	42,965	0.09%
2020/08/20	77	14.89	8	14.93	14.87	69	42,916	0.16%
2020/08/19	5	15.27	3	15.31	15.19	2	39,204	0.01%
2020/08/18	0	0.00	14	15.28	15.27	-14	40,082	-0.03%
2020/08/17	7	15.26	45	15.20	15.27	-38	41,247	-0.09%
2020/08/14	0	0.00	13	15.10	15.14	-13	42,281	-0.03%
2020/08/13	2	15.06	4	15.06	15.07	-2	44,009	0.00%
2020/08/12	16	15.01	3	15.02	15.01	13	46,175	0.03%
2020/08/11	12	15.09	0	0.00	15.08	12	47,650	0.03%
2020/08/10	2	15.14	60	15.15	15.14	-58	49,640	-0.12%
2020/08/07	8	15.11	0	0.00	15.10	8	52,290	0.02%
2020/08/06	7	15.18	1	15.16	15.15	6	54,963	0.01%
2020/08/05	5	15.14	70	15.09	15.16	-65	57,503	-0.11%
2020/08/04	26	14.97	1	14.96	15.02	25	58,077	0.04%
2020/08/03	18	14.99	0	0.00	14.98	18	60,532	0.03%
2020/07/31	5	15.04	1	15.07	15.05	4	63,925	0.01%
2020/07/30	4	14.92	1	14.98	15.00	3	69,016	0.00%
2020/07/29	50	14.90	0	0.00	14.88	50	75,127	0.07%
2020/07/28	45	14.98	0	0.00	14.85	45	82,236	0.05%
2020/07/27	34	15.04	5	15.02	14.98	29	86,280	0.03%
2020/07/24	171	15.12	14	15.17	15.05	157	90,783	0.17%	大買/鉅額交易
2020/07/23	118	15.11	7	15.09	15.14	111	93,211	0.12%	大買/鉅額交易
2020/07/22	103	15.31	64	15.39	15.31	39	94,038	0.04%	大買/
2020/07/21	249	15.67	194	15.74	15.74	55	93,796	0.06%	大買/大賣/
2020/07/20	124	15.33	180	15.29	15.32	-56	85,250	-0.07%	大買/大賣/