國泰永續高股息 (00878)-元大-大益券商分點個股進出

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
22.26
漲跌
▲0.42
漲幅
+1.92%
成交量
42,008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－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/04/29	0.3	22.15	14.1	22.23	22.26	-13.8	65,836	-0.02%
2024/04/26	18.5	21.89	0	0.00	21.84	18.5	66,316	0.03%
2024/04/25	23.9	21.78	21.1	21.92	21.77	2.8	66,590	0.00%
2024/04/24	12.6	22.01	9.1	21.93	22.03	3.5	66,604	0.01%
2024/04/23	29.4	21.67	2	21.68	21.62	27.4	67,451	0.04%
2024/04/22	40.1	21.63	19	21.62	21.55	21.1	67,775	0.03%
2024/04/19	74.6	21.75	43.1	21.77	21.74	31.6	67,311	0.05%
2024/04/18	6	22.15	4	22.17	22.17	2	65,228	0.00%
2024/04/17	37.6	22.10	5	22.10	22.15	32.6	65,223	0.05%
2024/04/16	108.9	22.11	44	22.08	22.00	64.8	65,024	0.10%	大買/
2024/04/15	76	22.57	8.3	22.57	22.51	67.7	62,918	0.11%
2024/04/12	14.9	22.73	0.2	22.75	22.70	14.8	62,478	0.02%
2024/04/11	9	22.74	6	22.77	22.77	3	62,391	0.00%
2024/04/10	7.9	22.88	0.2	22.86	22.80	7.6	62,408	0.01%
2024/04/09	55.7	22.76	6	22.76	22.76	49.7	63,250	0.08%
2024/04/08	17.7	22.69	15	22.70	22.71	2.7	64,036	0.00%
2024/04/03	13.3	22.62	26.2	22.64	22.63	-12.9	64,287	-0.02%
2024/04/02	17.2	22.69	24	22.69	22.67	-6.8	64,829	-0.01%
2024/04/01	9.9	22.67	13	22.78	22.60	-3	65,574	0.00%
2024/03/29	12.1	22.69	56.2	22.66	22.70	-44.1	65,883	-0.07%
2024/03/28	6.6	22.54	18	22.55	22.57	-11.4	65,838	-0.02%
2024/03/27	6.2	22.41	40	22.53	22.55	-33.9	65,875	-0.05%
2024/03/26	24.9	22.32	84.2	22.41	22.41	-59.2	66,226	-0.09%
2024/03/25	8.5	22.51	56.2	22.50	22.48	-47.7	66,623	-0.07%
2024/03/22	32	22.53	28.5	22.56	22.54	3.5	66,899	0.01%
2024/03/21	22.1	22.46	69.3	22.44	22.52	-47.2	66,717	-0.07%
2024/03/20	25	22.35	74.4	22.36	22.29	-49.3	66,698	-0.07%
2024/03/19	5.9	22.37	45.2	22.38	22.39	-39.3	67,367	-0.06%
2024/03/18	10.9	22.31	6.2	22.36	22.37	4.7	67,878	0.01%
2024/03/15	9	22.29	22	22.38	22.38	-13	67,896	-0.02%
2024/03/14	43.2	22.39	28.8	22.40	22.30	14.4	67,635	0.02%
2024/03/13	24.6	22.61	46.3	22.55	22.52	-21.7	67,253	-0.03%
2024/03/12	5	22.44	96.3	22.54	22.55	-91.3	66,571	-0.14%
2024/03/11	10.7	22.38	57.5	22.44	22.34	-46.8	65,904	-0.07%
2024/03/08	32.1	22.40	403.6	22.39	22.31	-371.5	65,340	-0.57%	大賣/鉅額交易
2024/03/07	56.7	22.33	24.9	22.31	22.33	31.9	63,369	0.05%
2024/03/06	13.2	22.25	34.2	22.27	22.29	-21	62,239	-0.03%
2024/03/05	55.8	22.08	70	22.15	22.17	-14.2	61,410	-0.02%
2024/03/04	22.1	22.15	7.5	22.15	22.07	14.6	60,892	0.02%
2024/03/01	20.6	22.05	3	22.05	22.03	17.6	60,029	0.03%
2024/02/29	44.9	21.89	6	21.90	21.99	38.9	60,092	0.06%
2024/02/27	171.6	21.97	58.8	21.96	21.85	112.8	59,318	0.19%	大買/鉅額交易
2024/02/26	271.9	22.39	3.9	22.40	22.41	268	56,429	0.47%	大買/鉅額交易
2024/02/23	25.5	22.53	67	22.54	22.46	-41.4	54,038	-0.08%
2024/02/22	94.6	22.41	27.6	22.40	22.41	66.9	53,848	0.12%
2024/02/21	146.2	22.33	14	22.31	22.29	132.2	53,557	0.25%	大買/鉅額交易
2024/02/20	51	22.35	6	22.38	22.40	45	52,401	0.09%
2024/02/19	89.8	22.26	11.6	22.31	22.30	78.2	52,990	0.15%
2024/02/16	22.3	22.32	26.6	22.32	22.31	-4.4	53,492	-0.01%
2024/02/15	33	22.17	46.7	22.17	22.20	-13.7	53,201	-0.03%
2024/02/05	14.1	21.87	58.7	21.89	21.89	-44.6	52,738	-0.08%
2024/02/02	6	21.84	31	21.85	21.85	-25	52,643	-0.05%
2024/02/01	105.3	21.66	13	21.70	21.71	92.2	52,571	0.18%	大買/
2024/01/31	13.6	21.60	5	21.62	21.63	8.6	52,529	0.02%
2024/01/30	6	21.68	14.2	21.71	21.70	-8.2	52,787	-0.02%
2024/01/29	2	21.51	21.4	21.64	21.67	-19.4	53,164	-0.04%
2024/01/26	16	21.54	3	21.52	21.52	13	53,443	0.02%
2024/01/25	8.4	21.74	33.5	21.69	21.69	-25.1	53,425	-0.05%
2024/01/24	5.2	21.67	42.3	21.65	21.64	-37.1	53,842	-0.07%
2024/01/23	13.6	21.62	9	21.62	21.63	4.6	54,586	0.01%
2024/01/22	28.5	21.62	30.1	21.59	21.64	-1.6	54,701	0.00%
2024/01/19	23.5	21.13	54	21.11	21.26	-30.5	54,054	-0.06%
2024/01/18	59.6	20.85	30	20.85	20.83	29.6	54,598	0.05%
2024/01/17	64.8	20.91	1	20.88	20.85	63.8	54,380	0.12%
2024/01/16	35.3	21.06	63	21.04	21.07	-27.7	53,858	-0.05%
2024/01/15	5.1	21.22	15.5	21.26	21.19	-10.4	54,182	-0.02%
2024/01/12	10	21.14	10.3	21.14	21.19	-0.3	55,311	0.00%
2024/01/11	5.2	21.16	5	21.21	21.21	0.2	56,247	0.00%
2024/01/10	25.3	21.12	22.3	21.11	21.10	2.9	58,200	0.01%
2024/01/09	14.2	21.28	98.3	21.35	21.25	-84.1	58,538	-0.14%
2024/01/08	18.9	21.33	44.2	21.30	21.27	-25.3	58,774	-0.04%
2024/01/05	53.2	21.21	6	21.23	21.20	47.2	59,075	0.08%
2024/01/04	28.6	21.21	4.1	21.23	21.21	24.6	59,067	0.04%
2024/01/03	84	21.30	6	21.25	21.25	78	59,627	0.13%
2024/01/02	60.5	21.58	4	21.63	21.56	56.5	58,687	0.10%
2023/12/29	10.6	21.79	74.6	21.84	21.80	-64	58,053	-0.11%
2023/12/28	35.3	21.77	59.6	21.77	21.77	-24.3	57,848	-0.04%
2023/12/27	11.2	21.70	96.2	21.71	21.76	-85	57,537	-0.15%
2023/12/26	13	21.47	13.1	21.48	21.50	-0.1	57,227	0.00%
2023/12/25	6.2	21.32	140.5	21.28	21.38	-134.3	56,871	-0.24%	大賣/鉅額交易
2023/12/22	17.2	21.14	7	21.15	21.15	10.2	56,214	0.02%
2023/12/21	31.5	20.99	4	21.12	21.11	27.5	56,298	0.05%
2023/12/20	3.3	21.13	111.6	21.13	21.20	-108.2	55,903	-0.19%	大賣/鉅額交易
2023/12/19	33.2	20.88	10	20.85	20.94	23.2	55,338	0.04%
2023/12/18	6.1	21.01	31.5	20.98	21.04	-25.4	56,081	-0.05%
2023/12/15	40.6	21.07	162.8	21.02	20.99	-122.1	56,104	-0.22%	大賣/鉅額交易
2023/12/14	118.1	21.06	125	21.08	21.10	-6.9	55,913	-0.01%	大買/大賣/
2023/12/13	7.9	20.83	34.6	20.77	20.83	-26.7	55,684	-0.05%
2023/12/12	6.5	20.65	48.3	20.67	20.63	-41.8	55,191	-0.08%
2023/12/11	15.8	20.59	21	20.59	20.61	-5.2	55,341	-0.01%
2023/12/08	4.3	20.61	19.3	20.64	20.60	-14.9	55,535	-0.03%
2023/12/07	10.3	20.51	3.5	20.53	20.51	6.8	56,133	0.01%
2023/12/06	21.2	20.54	20.7	20.56	20.55	0.5	58,681	0.00%
2023/12/05	32.8	20.41	33	20.42	20.46	-0.2	58,615	0.00%
2023/12/04	4.6	20.56	5.4	20.56	20.56	-0.8	58,313	0.00%
2023/12/01	48.9	20.52	0.2	20.55	20.51	48.7	58,426	0.08%
2023/11/30	10.1	20.51	11.6	20.55	20.59	-1.5	58,430	0.00%
2023/11/29	10.3	20.53	11.2	20.54	20.54	-0.9	58,689	0.00%
2023/11/28	5.3	20.42	8.4	20.41	20.43	-3.1	58,830	-0.01%
2023/11/27	56	20.39	56.8	20.45	20.32	-0.7	59,165	0.00%
2023/11/24	17.3	20.43	0	20.42	20.41	17.3	58,899	0.03%
2023/11/22	27.9	20.51	0	0.00	20.55	27.9	60,072	0.05%
2023/11/21	19.3	20.62	41	20.62	20.67	-21.7	61,814	-0.04%
2023/11/20	17.7	20.31	43	20.31	20.36	-25.3	62,162	-0.04%
2023/11/17	18.3	20.35	21.1	20.33	20.37	-2.8	62,102	0.00%
2023/11/16	101.3	20.29	3	20.26	20.26	98.3	62,350	0.16%	大買/
2023/11/15	83.6	20.69	17.6	20.72	20.69	66	61,436	0.11%
2023/11/14	81.1	20.51	52	20.49	20.53	29.1	61,163	0.05%
2023/11/13	94	20.39	26	20.40	20.36	68	61,316	0.11%
2023/11/10	27.7	20.31	24	20.38	20.36	3.7	62,266	0.01%
2023/11/09	33.5	20.43	9.1	20.40	20.46	24.4	63,360	0.04%
2023/11/08	3.5	20.41	43.6	20.49	20.47	-40	65,205	-0.06%
2023/11/07	81.7	20.18	11.3	20.18	20.20	70.4	65,317	0.11%
2023/11/06	26.3	20.24	11	20.22	20.25	15.3	67,245	0.02%
2023/11/03	51	20.04	8.5	20.05	20.00	42.5	67,639	0.06%
2023/11/02	26	19.96	52	19.98	19.96	-26	68,977	-0.04%
2023/11/01	32	19.59	2	19.66	19.61	30	69,960	0.04%
2023/10/31	81.2	19.62	4	19.63	19.50	77.2	72,078	0.11%
2023/10/30	37.9	19.76	0	0.00	19.73	37.9	75,732	0.05%
2023/10/27	16.8	19.80	50.4	19.81	19.76	-33.6	78,224	-0.04%
2023/10/26	108.9	19.65	18	19.72	19.64	90.9	81,869	0.11%	大買/
2023/10/25	51.8	19.94	2.3	19.93	19.90	49.5	82,786	0.06%
2023/10/24	42.3	19.74	60	19.78	19.86	-17.7	83,831	-0.02%
2023/10/23	67	19.71	7.5	19.70	19.69	59.5	85,107	0.07%
2023/10/20	103.8	19.75	25	19.86	19.85	78.8	86,757	0.09%	大買/
2023/10/19	78.8	19.99	52.2	19.99	20.02	26.6	89,087	0.03%
2023/10/18	92.9	20.08	30.5	20.04	20.04	62.4	90,472	0.07%
2023/10/17	76.6	20.43	48	20.41	20.36	28.6	89,805	0.03%
2023/10/16	21.4	20.52	14.1	20.50	20.50	7.3	91,865	0.01%
2023/10/13	35.5	20.62	8.1	20.62	20.60	27.4	93,872	0.03%
2023/10/12	2.6	20.83	17	20.83	20.89	-14.4	95,193	-0.02%
2023/10/11	22.2	20.83	75.6	20.94	20.72	-53.4	97,784	-0.05%
2023/10/06	3.1	20.69	43.5	20.72	20.75	-40.4	99,719	-0.04%
2023/10/05	19.6	20.62	11.1	20.62	20.64	8.5	101,408	0.01%
2023/10/04	20.3	20.38	16.5	20.37	20.44	3.8	102,441	0.00%
2023/10/03	45.5	20.71	82.1	20.71	20.63	-36.6	102,564	-0.04%
2023/10/02	8.1	20.76	29.6	20.65	20.76	-21.6	103,219	-0.02%
2023/09/28	19.4	20.40	25.8	20.47	20.38	-6.4	103,588	-0.01%
2023/09/27	21.4	20.25	32	20.26	20.30	-10.6	103,952	-0.01%
2023/09/26	30.3	20.32	7	20.30	20.26	23.3	104,943	0.02%
2023/09/25	11.6	20.39	37.2	20.37	20.44	-25.5	105,399	-0.02%
2023/09/22	32.2	20.22	7.4	20.26	20.33	24.9	105,453	0.02%
2023/09/21	72.4	20.20	49.2	20.20	20.23	23.2	105,452	0.02%
2023/09/20	32	20.47	30.5	20.47	20.44	1.5	104,603	0.00%
2023/09/19	44.4	20.53	14.2	20.61	20.48	30.2	105,122	0.03%
2023/09/18	185.5	20.64	16.8	20.64	20.59	168.7	105,125	0.16%	大買/鉅額交易
2023/09/15	25.5	20.83	127.1	20.88	20.85	-101.6	104,926	-0.10%	大賣/鉅額交易
2023/09/14	4.1	20.72	43.5	20.70	20.81	-39.5	105,598	-0.04%
2023/09/13	21	20.43	11	20.43	20.45	10	105,914	0.01%
2023/09/12	59.2	20.41	87	20.40	20.41	-27.8	106,499	-0.03%
2023/09/11	244.2	20.56	52.7	20.43	20.45	191.5	106,762	0.18%	大買/鉅額交易
2023/09/08	16.5	20.91	45	20.91	20.93	-28.5	104,815	-0.03%
2023/09/07	38	20.97	152	21.00	20.94	-114	106,022	-0.11%	大賣/鉅額交易
2023/09/06	24.2	21.03	36.1	21.05	21.04	-11.9	106,892	-0.01%
2023/09/05	35.7	20.90	33.4	20.95	20.95	2.3	107,210	0.00%
2023/09/04	22.6	20.89	238.3	20.91	20.94	-215.7	107,713	-0.20%	大賣/鉅額交易
2023/09/01	35.1	20.95	25.2	20.99	20.88	9.9	107,608	0.01%
2023/08/31	83.1	20.95	128.3	20.88	20.97	-45.2	107,678	-0.04%	大賣/
2023/08/30	14.7	21.09	18	21.08	21.01	-3.3	107,760	0.00%
2023/08/29	55.7	20.83	3.1	20.91	20.95	52.6	108,902	0.05%
2023/08/28	278.7	20.96	311.6	20.85	20.83	-32.9	108,852	-0.03%	大買/大賣/
2023/08/25	246.8	21.03	23	21.06	20.98	223.8	107,836	0.21%	大買/鉅額交易
2023/08/24	169.6	21.47	278.5	21.56	21.38	-108.9	106,245	-0.10%	大買/大賣/鉅額交易
2023/08/23	135.3	21.24	47	21.22	21.28	88.3	105,445	0.08%	大買/
2023/08/22	22.3	21.17	29	21.22	21.12	-6.7	105,775	-0.01%
2023/08/21	17	21.16	53.2	21.13	21.06	-36.2	105,763	-0.03%
2023/08/18	55.2	21.07	17.5	21.36	21.05	37.7	105,978	0.04%
2023/08/17	25.1	21.18	23.2	21.24	21.32	2	104,941	0.00%
2023/08/16	92.5	20.98	62.1	21.09	21.27	30.4	104,613	0.03%
2023/08/15	84.9	21.44	32.9	21.45	21.43	52	104,268	0.05%
2023/08/14	100	21.05	36	21.09	21.05	64	103,484	0.06%
2023/08/11	24.3	21.26	44	21.26	21.22	-19.7	102,700	-0.02%
2023/08/10	120.5	21.11	186.3	21.20	21.09	-65.8	103,269	-0.06%	大買/大賣/
2023/08/09	34.6	21.51	3	21.64	21.50	31.6	102,512	0.03%
2023/08/08	140.7	21.77	9	21.62	21.61	131.7	102,239	0.13%	大買/鉅額交易
2023/08/07	285.4	21.44	156.5	21.65	21.76	128.9	101,008	0.13%	大買/大賣/鉅額交易
2023/08/04	348.1	21.19	217.9	21.05	21.15	130.2	100,501	0.13%	大買/大賣/鉅額交易
2023/08/02	301.4	21.59	212.7	21.44	21.17	88.7	98,067	0.09%	大買/大賣/
2023/08/01	203.4	21.72	170	21.78	21.87	33.4	94,273	0.04%	大買/大賣/
2023/07/31	465.8	22.41	320.1	22.16	21.86	145.7	92,245	0.16%	大買/大賣/鉅額交易
2023/07/28	134.7	22.25	214.4	22.33	22.45	-79.6	89,189	-0.09%	大買/大賣/
2023/07/27	73	22.26	75.2	22.37	22.18	-2.2	88,457	0.00%
2023/07/26	135.9	22.10	144.4	22.09	22.20	-8.5	87,575	-0.01%	大買/大賣/
2023/07/25	220.9	22.35	77.3	22.40	22.20	143.6	86,071	0.17%	大買/鉅額交易
2023/07/24	173.6	21.91	143.8	21.94	22.13	29.8	83,638	0.04%	大買/大賣/
2023/07/21	35.7	21.21	151.1	21.35	21.61	-115.4	80,371	-0.14%	大賣/鉅額交易
2023/07/20	112	21.06	493.8	21.00	21.19	-381.8	79,121	-0.48%	大買/大賣/鉅額交易
2023/07/19	191.9	21.20	124.3	21.37	20.96	67.6	77,879	0.09%	大買/大賣/
2023/07/18	112.3	21.58	81.4	21.54	21.43	30.9	75,627	0.04%	大買/
2023/07/17	55.2	21.20	167.8	21.19	21.28	-112.6	73,751	-0.15%	大賣/鉅額交易
2023/07/14	59.5	20.81	167.5	20.86	21.01	-108	72,122	-0.15%	大賣/鉅額交易
2023/07/13	35.7	20.74	148.6	20.77	20.53	-112.8	69,620	-0.16%	大賣/鉅額交易
2023/07/12	37.3	20.15	100.1	20.09	20.19	-62.8	67,284	-0.09%
2023/07/11	6.7	19.72	181.6	19.77	19.80	-174.9	65,736	-0.27%	大賣/鉅額交易
2023/07/10	8.7	19.35	5	19.40	19.31	3.7	64,956	0.01%
2023/07/07	33.8	19.34	55	19.37	19.31	-21.2	64,850	-0.03%
2023/07/06	51.7	19.56	60.1	19.58	19.49	-8.4	64,444	-0.01%
2023/07/05	20.2	19.70	10	19.73	19.69	10.2	63,818	0.02%
2023/07/04	49.4	19.69	144.5	19.65	19.76	-95.1	63,539	-0.15%	大賣/
2023/07/03	42.6	19.51	61.1	19.50	19.52	-18.5	63,065	-0.03%
2023/06/30	17.9	19.21	17.2	19.19	19.25	0.6	63,107	0.00%
2023/06/29	30.9	19.22	69	19.28	19.20	-38.1	63,329	-0.06%
2023/06/28	52.7	19.16	149.5	19.11	19.10	-96.8	63,102	-0.15%	大賣/
2023/06/27	159.3	19.12	34.1	19.07	19.03	125.2	63,039	0.20%	大買/鉅額交易
2023/06/26	30.8	19.22	35	19.30	19.28	-4.2	62,544	-0.01%
2023/06/21	27.8	19.24	37.9	19.27	19.35	-10.1	62,882	-0.02%
2023/06/20	71.7	19.15	179.5	19.18	19.13	-107.7	63,242	-0.17%	大賣/鉅額交易
2023/06/19	152.5	19.29	161.7	19.26	19.28	-9.2	62,750	-0.01%	大買/大賣/
2023/06/16	45.2	19.38	138	19.39	19.36	-92.8	62,026	-0.15%	大賣/
2023/06/15	78.7	19.36	148.4	19.34	19.41	-69.7	61,894	-0.11%	大賣/
2023/06/14	386.2	19.13	36.4	19.22	19.20	349.8	61,308	0.57%	大買/鉅額交易
2023/06/13	56.3	19.14	64.3	19.12	19.15	-8	62,645	-0.01%
2023/06/12	78	19.01	20.1	18.97	18.96	57.9	62,474	0.09%
2023/06/09	20	18.96	67.5	18.89	18.97	-47.5	64,951	-0.07%
2023/06/08	103.5	18.73	84	18.79	18.70	19.5	67,082	0.03%	大買/
2023/06/07	34.6	18.77	36	18.72	18.78	-1.4	68,722	0.00%
2023/06/06	23.8	18.65	8	18.64	18.65	15.8	69,233	0.02%
2023/06/05	41.5	18.61	5	18.65	18.62	36.5	69,232	0.05%
2023/06/02	131	18.47	240.3	18.53	18.58	-109.4	69,146	-0.16%	大買/大賣/鉅額交易
2023/06/01	26.1	18.25	66	18.23	18.25	-39.9	68,697	-0.06%
2023/05/31	25.8	18.31	367	18.29	18.31	-341.2	68,593	-0.50%	大賣/鉅額交易
2023/05/30	62	18.37	24.5	18.38	18.34	37.6	70,039	0.05%
2023/05/29	108.1	18.35	65.3	18.37	18.36	42.8	70,842	0.06%	大買/
2023/05/26	112.1	18.12	141	18.16	18.17	-28.9	70,627	-0.04%	大買/大賣/
2023/05/25	36.7	18.00	21.8	18.04	18.05	14.9	70,488	0.02%
2023/05/24	51.3	17.93	156.5	17.92	17.98	-105.2	71,588	-0.15%	大賣/鉅額交易
2023/05/23	48.6	18.00	21	18.00	18.01	27.6	71,211	0.04%
2023/05/22	59.4	18.05	72.5	18.04	18.02	-13.1	71,164	-0.02%
2023/05/19	50.3	17.98	191.4	17.99	18.02	-141	71,720	-0.20%	大賣/鉅額交易
2023/05/18	32.9	17.91	345	17.92	17.94	-312.1	72,208	-0.43%	大賣/鉅額交易
2023/05/17	68.2	17.78	33	17.79	17.84	35.2	74,175	0.05%
2023/05/16	199.5	17.96	276.4	17.89	17.97	-76.9	73,904	-0.10%	大買/大賣/
2023/05/15	231.5	17.83	65.6	17.83	17.83	165.9	74,245	0.22%	大買/鉅額交易
2023/05/12	33.1	17.76	16.2	17.77	17.79	16.9	74,337	0.02%
2023/05/11	24.3	17.78	24.1	17.80	17.75	0.2	74,476	0.00%
2023/05/10	77	17.73	10	17.74	17.75	67	74,467	0.09%
2023/05/09	64.9	17.77	3	17.80	17.78	61.9	74,368	0.08%
2023/05/08	33.2	17.77	11	17.77	17.75	22.2	75,677	0.03%
2023/05/05	102.9	17.71	24	17.70	17.68	78.9	75,867	0.10%	大買/
2023/05/04	106.5	17.70	3	17.66	17.73	103.4	76,162	0.14%	大買/鉅額交易
2023/05/03	81.7	17.68	190.2	17.66	17.69	-108.4	75,792	-0.14%	大賣/鉅額交易
2023/05/02	21	17.66	24	17.67	17.68	-3	75,371	0.00%
2023/04/28	32	17.54	14.8	17.57	17.56	17.2	76,064	0.02%
2023/04/27	144.6	17.47	5.3	17.48	17.45	139.3	76,001	0.18%	大買/鉅額交易
2023/04/26	44.7	17.32	29.1	17.32	17.38	15.6	76,256	0.02%
2023/04/25	127.1	17.38	247.1	17.40	17.33	-120	75,959	-0.16%	大買/大賣/鉅額交易
2023/04/24	146.9	17.51	55	17.48	17.51	91.9	74,972	0.12%	大買/
2023/04/21	191.2	17.55	119.5	17.47	17.47	71.7	74,862	0.10%	大買/大賣/
2023/04/20	32	17.53	130	17.52	17.52	-98	74,775	-0.13%	大賣/
2023/04/19	91	17.66	69.7	17.64	17.61	21.3	75,044	0.03%
2023/04/18	29.1	17.62	21.6	17.60	17.62	7.5	74,883	0.01%
2023/04/17	23.5	17.61	13.6	17.63	17.63	9.8	74,644	0.01%
2023/04/14	33.1	17.58	25	17.58	17.61	8.1	74,326	0.01%
2023/04/13	32.7	17.57	83.2	17.58	17.57	-50.6	74,382	-0.07%
2023/04/12	17.1	17.58	52.3	17.59	17.59	-35.2	73,986	-0.05%
2023/04/11	339.3	17.50	60.2	17.49	17.50	279.1	74,245	0.38%	大買/鉅額交易
2023/04/10	37.3	17.39	38.1	17.39	17.40	-0.8	74,117	0.00%
2023/04/07	46.7	17.37	15.4	17.38	17.36	31.3	73,756	0.04%
2023/04/06	13.4	17.32	24.6	17.35	17.35	-11.2	73,523	-0.02%
2023/03/31	128.2	17.32	31.5	17.35	17.34	96.7	73,095	0.13%	大買/
2023/03/30	8.3	17.23	17	17.26	17.25	-8.7	72,293	-0.01%
2023/03/29	126.5	17.23	146.5	17.19	17.20	-20.1	72,695	-0.03%	大買/大賣/
2023/03/28	25.3	17.20	2	17.20	17.16	23.3	74,173	0.03%
2023/03/27	33.4	17.22	659.4	17.22	17.22	-626	74,295	-0.84%	大賣/鉅額交易
2023/03/24	5.9	17.22	145.3	17.19	17.22	-139.4	74,949	-0.19%	大賣/鉅額交易
2023/03/23	53.2	17.15	13	17.17	17.17	40.2	74,122	0.05%
2023/03/22	18.7	17.08	78.8	17.09	17.10	-60.1	73,012	-0.08%
2023/03/21	18.8	16.96	2	16.95	16.93	16.7	72,917	0.02%
2023/03/20	63.3	16.86	10	16.89	16.86	53.3	73,064	0.07%
2023/03/17	168.1	16.88	26	16.89	16.92	142.1	72,132	0.20%	大買/鉅額交易
2023/03/16	121.9	16.77	183.1	16.79	16.76	-61.2	72,059	-0.08%	大買/大賣/
2023/03/15	198.9	16.91	22	16.91	16.85	176.9	70,169	0.25%	大買/鉅額交易
2023/03/14	367.2	16.88	131	16.85	16.85	236.2	69,822	0.34%	大買/大賣/鉅額交易
2023/03/13	377.9	16.95	57.1	16.98	16.98	320.8	66,500	0.48%	大買/鉅額交易
2023/03/10	356.1	17.07	133.1	17.07	17.05	223	63,708	0.35%	大買/大賣/鉅額交易
2023/03/09	59.5	17.25	103.7	17.26	17.21	-44.2	61,741	-0.07%	大賣/
2023/03/08	29.6	17.28	12.2	17.30	17.31	17.4	61,115	0.03%
2023/03/07	47.4	17.29	29.4	17.28	17.31	18	60,686	0.03%
2023/03/06	37.5	17.23	107.4	17.24	17.23	-69.8	60,642	-0.12%	大賣/
2023/03/03	25.8	17.12	33.7	17.13	17.13	-7.9	59,852	-0.01%
2023/03/02	145.2	17.00	13.5	17.08	17.08	131.7	59,783	0.22%	大買/鉅額交易
2023/03/01	510.1	17.02	6	17.07	17.03	504.1	58,102	0.87%	大買/鉅額交易
2023/02/24	49.5	17.14	41	17.15	17.10	8.5	56,934	0.01%
2023/02/23	9.4	17.16	120	17.16	17.17	-110.6	56,679	-0.20%	大賣/鉅額交易
2023/02/22	218	17.00	143.1	16.99	17.06	74.8	56,603	0.13%	大買/大賣/
2023/02/21	39.2	17.12	1.3	17.12	17.12	37.9	55,340	0.07%
2023/02/20	54.6	17.12	40.5	17.13	17.13	14.1	56,100	0.03%
2023/02/17	124.1	17.02	12.5	17.03	17.04	111.6	56,554	0.20%	大買/鉅額交易
2023/02/16	114.5	17.02	5	17.07	17.03	109.5	56,218	0.19%	大買/鉅額交易
2023/02/15	204.9	17.19	15	17.18	17.16	189.9	54,812	0.35%	大買/鉅額交易
2023/02/14	46.4	17.24	29.3	17.23	17.24	17.1	52,192	0.03%
2023/02/13	144.9	17.05	7	17.11	17.12	137.9	51,160	0.27%	大買/鉅額交易
2023/02/10	104	17.07	0	0.00	17.06	104	49,913	0.21%	大買/鉅額交易
2023/02/09	77.1	17.11	7	17.12	17.11	70.1	48,562	0.14%
2023/02/08	36.9	17.14	18.6	17.15	17.15	18.3	47,997	0.04%
2023/02/07	55.8	17.07	23.3	17.08	17.06	32.5	47,844	0.07%
2023/02/06	111.3	17.06	5.8	17.06	17.05	105.5	47,623	0.22%	大買/鉅額交易
2023/02/03	80.6	17.09	9.4	17.13	17.10	71.2	45,948	0.15%
2023/02/02	139	17.09	13.8	17.09	17.12	125.2	45,064	0.28%	大買/鉅額交易
2023/02/01	56.5	16.96	8.5	16.95	17.00	48	44,010	0.11%
2023/01/31	63	16.97	74.5	17.00	16.88	-11.5	43,618	-0.03%
2023/01/30	134.8	16.96	38	16.97	17.01	96.8	42,922	0.23%	大買/
2023/01/17	11.3	16.71	12.7	16.72	16.72	-1.4	42,236	0.00%
2023/01/16	11.5	16.70	77.2	16.70	16.70	-65.7	42,318	-0.16%
2023/01/13	4.7	16.66	69.1	16.64	16.62	-64.3	42,107	-0.15%
2023/01/12	34.2	16.61	1.7	16.62	16.59	32.5	42,608	0.08%
2023/01/11	24.7	16.65	20.3	16.65	16.67	4.4	42,633	0.01%
2023/01/10	28.7	16.65	27.6	16.65	16.68	1.1	43,010	0.00%
2023/01/09	113.1	16.58	83.1	16.61	16.66	30	43,781	0.07%	大買/
2023/01/06	14.3	16.36	180.3	16.37	16.41	-166	43,357	-0.38%	大賣/鉅額交易
2023/01/05	35.9	16.31	42	16.32	16.32	-6.1	44,516	-0.01%
2023/01/04	63.6	16.20	91.8	16.23	16.23	-28.2	44,938	-0.06%
2023/01/03	26.6	16.10	6	16.16	16.18	20.6	46,894	0.04%
2022/12/30	27.3	16.18	49.5	16.18	16.17	-22.2	46,715	-0.05%
2022/12/29	59.1	16.07	2.2	16.13	16.09	56.9	47,060	0.12%
2022/12/28	45.6	16.17	1	16.16	16.17	44.6	46,847	0.10%
2022/12/27	21	16.28	10.5	16.30	16.27	10.5	46,762	0.02%
2022/12/26	20.7	16.22	8.4	16.23	16.23	12.3	47,997	0.03%
2022/12/23	9.3	16.15	31	16.19	16.19	-21.7	49,007	-0.04%
2022/12/22	108.3	16.19	0	0.00	16.27	108.3	49,761	0.22%	大買/鉅額交易
2022/12/21	33.3	16.07	4	16.07	16.07	29.3	51,120	0.06%
2022/12/20	171.4	16.14	109.5	16.10	16.10	61.9	50,956	0.12%	大買/大賣/
2022/12/19	42.4	16.23	4.1	16.28	16.25	38.3	51,408	0.07%
2022/12/16	180.6	16.26	0.5	16.27	16.31	180.1	51,751	0.35%	大買/鉅額交易
2022/12/15	19.9	16.43	0	0.00	16.44	19.9	51,941	0.04%
2022/12/14	12.6	16.39	6.2	16.45	16.46	6.4	52,811	0.01%
2022/12/13	40.2	16.34	4	16.32	16.29	36.2	52,761	0.07%
2022/12/12	129.3	16.27	7	16.36	16.42	122.3	52,514	0.23%	大買/鉅額交易
2022/12/09	107	16.38	0	0.00	16.41	107	52,923	0.20%	大買/鉅額交易
2022/12/08	68.6	16.29	4.1	16.25	16.32	64.5	52,929	0.12%
2022/12/07	156.3	16.43	102	16.41	16.40	54.3	52,985	0.10%	大買/大賣/
2022/12/06	172.6	16.57	227	16.56	16.45	-54.4	52,774	-0.10%	大買/大賣/
2022/12/05	119.2	16.66	15.5	16.70	16.67	103.7	52,091	0.20%	大買/鉅額交易
2022/12/02	22.5	16.62	0	0.00	16.61	22.5	52,000	0.04%
2022/12/01	29.5	16.73	123.6	16.75	16.68	-94.1	52,957	-0.18%	大賣/
2022/11/30	104	16.57	23.3	16.58	16.65	80.7	52,697	0.15%	大買/
2022/11/29	16.2	16.37	113	16.39	16.46	-96.8	52,677	-0.18%	大賣/
2022/11/28	41.7	16.27	18.2	16.38	16.34	23.5	53,545	0.04%
2022/11/25	9.1	16.41	27.8	16.40	16.40	-18.7	55,034	-0.03%
2022/11/24	22.2	16.35	0.4	16.33	16.35	21.8	55,149	0.04%
2022/11/23	113.4	16.28	3.1	16.22	16.28	110.3	55,432	0.20%	大買/鉅額交易
2022/11/22	37.9	16.08	29.1	16.07	16.10	8.8	57,237	0.02%
2022/11/21	46.7	16.17	22	16.15	16.15	24.7	57,126	0.04%
2022/11/18	50.8	16.28	17.7	16.35	16.25	33.1	56,848	0.06%
2022/11/17	50.5	16.34	9	16.32	16.37	41.5	56,802	0.07%
2022/11/16	102	16.48	71	16.43	16.42	31	57,527	0.05%	大買/
2022/11/15	195	16.69	288	16.69	16.77	-93	56,857	-0.16%	大買/大賣/
2022/11/14	144.7	16.65	41.3	16.69	16.74	103.3	56,116	0.18%	大買/鉅額交易
2022/11/11	224.3	16.44	16.2	16.48	16.48	208.1	55,526	0.37%	大買/鉅額交易
2022/11/10	83.4	16.21	10	16.24	16.17	73.4	55,302	0.13%
2022/11/09	123.8	16.25	53.2	16.25	16.26	70.6	56,147	0.13%	大買/
2022/11/08	51.3	16.14	9.7	16.15	16.15	41.6	57,229	0.07%
2022/11/07	12.6	15.96	52	15.99	16.05	-39.4	57,268	-0.07%
2022/11/04	32.5	15.73	4.2	15.84	15.84	28.3	57,305	0.05%
2022/11/03	53.8	15.74	12.4	15.71	15.78	41.5	57,512	0.07%
2022/11/02	95.1	15.80	1	15.83	15.82	94.1	57,381	0.16%
2022/11/01	10.2	15.78	20	15.81	15.79	-9.8	57,126	-0.02%
2022/10/31	14.3	15.71	1	15.71	15.70	13.3	57,255	0.02%
2022/10/28	14.8	15.64	0	0.00	15.60	14.8	57,678	0.03%
2022/10/27	7	15.67	10	15.70	15.64	-3	58,048	-0.01%
2022/10/26	16.6	15.54	67	15.55	15.58	-50.4	58,896	-0.09%
2022/10/25	27	15.41	3	15.48	15.44	24	58,979	0.04%
2022/10/24	12.5	15.54	2.5	15.54	15.49	10	58,772	0.02%
2022/10/21	11.7	15.53	0.1	15.52	15.50	11.6	58,770	0.02%
2022/10/20	143.7	15.36	33.5	15.37	15.51	110.2	58,559	0.19%	大買/鉅額交易
2022/10/19	35.1	15.65	12.1	15.65	15.60	23	58,023	0.04%
2022/10/18	8.7	15.60	5	15.66	15.61	3.7	57,838	0.01%
2022/10/17	91.6	15.53	26	15.60	15.58	65.6	57,536	0.11%
2022/10/14	20.3	15.77	10	15.80	15.70	10.3	56,498	0.02%
2022/10/13	139.6	15.70	58.3	15.66	15.63	81.4	56,457	0.14%	大買/
2022/10/12	36.2	15.79	11	15.77	15.86	25.2	55,164	0.05%
2022/10/11	276.7	15.81	11.1	15.85	15.78	265.6	54,860	0.48%	大買/鉅額交易
2022/10/07	57.6	16.11	1	16.07	16.07	56.6	53,367	0.11%
2022/10/06	21.6	16.21	0	0.00	16.18	21.6	53,618	0.04%
2022/10/05	15	16.22	12	16.23	16.21	3	53,525	0.01%
2022/10/04	24.5	16.06	10.1	16.01	16.08	14.4	54,004	0.03%
2022/10/03	191.6	15.92	8	15.90	15.87	183.6	53,709	0.34%	大買/鉅額交易
2022/09/30	86.8	16.00	15	16.03	16.04	71.8	52,838	0.14%
2022/09/29	48.8	16.09	3	16.15	16.11	45.8	52,192	0.09%
2022/09/28	95.4	16.08	2	16.05	16.05	93.4	52,025	0.18%
2022/09/27	50.9	16.29	0	0.00	16.27	50.9	50,964	0.10%
2022/09/26	176.4	16.32	27.2	16.37	16.29	149.2	50,843	0.29%	大買/鉅額交易
2022/09/23	71.7	16.58	1.2	16.61	16.56	70.5	49,887	0.14%
2022/09/22	132	16.57	0.3	16.66	16.62	131.7	50,456	0.26%	大買/鉅額交易
2022/09/21	61	16.83	1.7	16.83	16.80	59.3	49,184	0.12%
2022/09/20	4.9	16.91	3.2	16.94	16.92	1.7	48,356	0.00%
2022/09/19	23.5	16.89	112	16.92	16.88	-88.5	48,513	-0.18%	大賣/
2022/09/16	133.6	16.91	1	16.93	16.90	132.6	48,259	0.27%	大買/鉅額交易
2022/09/15	4.3	17.04	3	17.08	17.06	1.3	47,772	0.00%
2022/09/14	141	16.99	1	16.96	16.96	140	48,085	0.29%	大買/鉅額交易
2022/09/13	13.2	17.17	12.5	17.17	17.18	0.7	47,657	0.00%
2022/09/12	2.6	17.10	13	17.12	17.10	-10.4	48,612	-0.02%
2022/09/08	15.5	16.78	5.1	16.79	16.94	10.4	49,556	0.02%
2022/09/07	90.2	16.71	1	16.71	16.69	89.2	49,606	0.18%
2022/09/06	23.9	16.85	1	16.88	16.84	22.9	48,436	0.05%
2022/09/05	17.7	16.84	8.1	16.81	16.84	9.6	48,561	0.02%
2022/09/02	52.8	16.82	142	16.85	16.80	-89.2	49,377	-0.18%	大賣/
2022/09/01	168.3	16.85	1	16.83	16.85	167.3	48,641	0.34%	大買/鉅額交易
2022/08/31	38.4	17.02	3	17.00	17.03	35.4	46,823	0.08%
2022/08/30	21.1	16.96	2	16.99	16.98	19.1	46,372	0.04%
2022/08/29	131.3	16.92	2	16.93	16.91	129.3	45,994	0.28%	大買/鉅額交易
2022/08/26	45.2	17.17	1	17.17	17.15	44.2	44,277	0.10%
2022/08/25	117.7	17.14	112	17.11	17.07	5.7	44,155	0.01%	大買/大賣/
2022/08/24	50.5	17.02	10	17.01	17.00	40.5	44,302	0.09%
2022/08/23	74.9	17.07	11	17.05	17.03	63.9	43,977	0.15%
2022/08/22	56	17.12	20	17.17	17.17	36	42,985	0.08%
2022/08/19	11.1	17.17	74	17.15	17.17	-62.9	42,589	-0.15%
2022/08/18	47.4	17.09	2.7	17.15	17.15	44.7	42,500	0.11%
2022/08/17	35.2	17.11	1.3	17.11	17.11	33.9	42,243	0.08%
2022/08/16	80.5	17.09	6.5	17.09	17.12	74	42,310	0.17%
2022/08/15	162.1	17.36	18	17.37	17.33	144.1	41,455	0.35%	大買/鉅額交易
2022/08/12	25.6	17.32	12	17.33	17.32	13.6	40,079	0.03%
2022/08/11	22	17.30	22.3	17.28	17.29	-0.3	40,206	0.00%
2022/08/10	170.1	17.11	31.5	17.10	17.10	138.6	40,635	0.34%	大買/鉅額交易
2022/08/09	14.4	17.11	2.5	17.14	17.15	11.9	41,131	0.03%
2022/08/08	32.1	17.01	11	17.03	17.05	21.1	41,899	0.05%
2022/08/05	63.2	16.95	5.5	16.96	16.97	57.8	41,922	0.14%
2022/08/04	20.7	16.73	18	16.77	16.77	2.7	43,228	0.01%
2022/08/03	133.3	16.75	23	16.74	16.75	110.3	43,236	0.26%	大買/鉅額交易
2022/08/02	106.3	16.82	14	16.79	16.79	92.3	43,362	0.21%	大買/
2022/08/01	62.1	16.91	1	16.95	16.94	61.1	44,159	0.14%
2022/07/29	9.5	16.91	5.7	16.92	16.90	3.7	45,143	0.01%
2022/07/28	84.8	16.81	0	0.00	16.81	84.8	45,198	0.19%
2022/07/27	2.2	16.67	1.1	16.74	16.74	1.1	45,299	0.00%
2022/07/26	36.7	16.66	3	16.68	16.64	33.7	45,422	0.07%
2022/07/25	22.3	16.68	5	16.71	16.70	17.3	45,437	0.04%
2022/07/22	39.3	16.54	0	0.00	16.58	39.3	45,506	0.09%
2022/07/21	24.3	16.49	0	0.00	16.56	24.3	46,150	0.05%
2022/07/20	23.3	16.50	3.8	16.51	16.42	19.5	46,168	0.04%
2022/07/19	7.1	16.32	0	0.00	16.31	7.1	46,769	0.02%
2022/07/18	35	16.25	1.7	16.23	16.31	33.3	46,997	0.07%
2022/07/15	20.6	16.24	0	0.00	16.18	20.6	46,819	0.04%
2022/07/14	3.1	16.27	0.5	16.30	16.34	2.6	46,458	0.01%
2022/07/13	19.2	16.32	2.3	16.30	16.31	16.9	45,986	0.04%
2022/07/12	118.6	15.96	6.5	15.97	15.97	112.1	46,478	0.24%	大買/鉅額交易
2022/07/11	30.1	16.21	1.3	16.21	16.20	28.8	45,909	0.06%
2022/07/08	31.9	16.33	2.2	16.35	16.26	29.7	45,973	0.06%
2022/07/07	15.4	16.08	7	16.09	16.21	8.4	45,573	0.02%
2022/07/06	67.9	16.18	2.1	16.09	16.06	65.8	45,489	0.14%
2022/07/05	25.8	16.35	0	0.00	16.40	25.8	45,034	0.06%
2022/07/04	17.7	16.35	0	0.00	16.35	17.7	44,589	0.04%
2022/07/01	44.8	16.46	12	16.43	16.39	32.8	44,375	0.07%
2022/06/30	109	16.75	4.2	16.71	16.66	104.8	43,361	0.24%	大買/鉅額交易
2022/06/29	19.1	17.01	13.4	17.00	17.02	5.7	41,993	0.01%
2022/06/28	9	17.13	3	17.14	17.11	6	41,812	0.01%
2022/06/27	17	17.23	1.3	17.24	17.21	15.7	41,684	0.04%
2022/06/24	18.2	17.05	0	0.00	17.06	18.2	41,470	0.04%
2022/06/23	42.2	16.96	1.7	16.97	16.96	40.5	41,592	0.10%
2022/06/22	18.6	17.02	4	17.07	16.95	14.6	41,236	0.04%
2022/06/21	5.1	17.09	6.9	17.06	17.18	-1.9	40,750	0.00%
2022/06/20	98.7	16.95	2.4	17.02	16.82	96.3	40,604	0.24%
2022/06/17	137.3	17.06	6	17.08	17.08	131.3	39,495	0.33%	大買/鉅額交易
2022/06/16	22.7	17.33	2	17.38	17.25	20.7	38,300	0.05%
2022/06/15	7.7	17.35	0	0.00	17.32	7.7	38,017	0.02%
2022/06/14	33.5	17.26	7	17.35	17.35	26.5	38,172	0.07%
2022/06/13	106.3	17.31	6	17.29	17.34	100.3	37,806	0.27%	大買/
2022/06/10	43.4	17.61	1	17.62	17.61	42.4	36,944	0.11%
2022/06/09	65.2	17.71	1	17.70	17.70	64.2	36,726	0.17%
2022/06/08	7.9	17.82	0	0.00	17.80	7.9	36,658	0.02%
2022/06/07	10.5	17.73	3	17.74	17.71	7.5	36,895	0.02%
2022/06/06	8.8	17.76	1	17.83	17.80	7.8	37,022	0.02%
2022/06/02	12.3	17.80	14	17.79	17.82	-1.7	38,274	0.00%
2022/06/01	27.3	17.94	21	17.94	17.90	6.3	39,879	0.02%
2022/05/31	24.3	17.77	9	17.84	17.87	15.3	39,933	0.04%
2022/05/30	9.5	17.80	15	17.82	17.86	-5.6	39,659	-0.01%
2022/05/27	9.4	17.60	3.1	17.57	17.60	6.3	39,552	0.02%
2022/05/26	20.8	17.48	0	0.00	17.42	20.8	39,689	0.05%
2022/05/25	12.1	17.47	0	0.00	17.48	12.1	40,510	0.03%
2022/05/24	53.4	17.41	8	17.40	17.38	45.4	42,168	0.11%
2022/05/23	24.1	17.50	1	17.53	17.50	23.1	42,350	0.05%
2022/05/20	17.1	17.60	0.1	17.62	17.59	17	43,713	0.04%
2022/05/19	71.8	17.51	3.1	17.53	17.53	68.7	45,101	0.15%
2022/05/18	159.1	17.65	1	17.74	17.74	158.1	45,355	0.35%	大買/鉅額交易
2022/05/17	96	17.91	0	0.00	17.89	96	44,828	0.21%
2022/05/16	93.2	17.89	1	17.94	17.90	92.2	44,078	0.21%
2022/05/13	25.4	17.90	5	17.92	17.90	20.4	43,652	0.05%
2022/05/12	165.8	17.99	22.8	18.00	17.83	143	44,040	0.32%	大買/鉅額交易
2022/05/11	95.9	18.20	1	18.19	18.18	94.9	42,662	0.22%
2022/05/10	30	18.24	16	18.15	18.34	14	42,252	0.03%
2022/05/09	90.4	18.42	2.5	18.38	18.34	87.9	41,772	0.21%
2022/05/05	30.9	18.90	2.5	18.94	18.87	28.4	39,071	0.07%
2022/05/04	10.8	18.80	1	18.85	18.83	9.8	38,686	0.03%
2022/05/03	15.9	18.73	3	18.74	18.75	12.9	38,567	0.03%
2022/04/29	2.3	18.77	1.4	18.78	18.82	0.9	38,500	0.00%
2022/04/28	12.4	18.58	1.6	18.66	18.67	10.8	38,571	0.03%
2022/04/27	78.4	18.62	6.8	18.63	18.60	71.6	38,232	0.19%
2022/04/26	11	18.81	16.2	18.81	18.80	-5.2	37,397	-0.01%
2022/04/25	52.2	18.72	2	18.73	18.75	50.2	37,188	0.13%
2022/04/22	25.1	18.84	1	18.82	19.00	24.1	36,155	0.07%
2022/04/21	2.9	18.97	12	18.95	18.97	-9.1	35,905	-0.03%
2022/04/20	15.3	18.90	0.2	19.00	18.97	15.1	35,793	0.04%
2022/04/19	11.9	19.00	1.4	18.97	18.95	10.5	35,545	0.03%
2022/04/18	83.8	18.93	0.2	18.90	18.92	83.6	35,384	0.24%
2022/04/15	12.3	19.05	0	0.00	19.03	12.3	34,493	0.04%
2022/04/14	13.7	19.17	0	0.00	19.12	13.7	34,117	0.04%
2022/04/13	16.1	19.23	1	19.27	19.27	15.1	33,898	0.04%
2022/04/12	17.6	19.12	13	19.15	19.11	4.6	33,809	0.01%
2022/04/11	33.4	19.24	3.2	19.23	19.20	30.2	33,427	0.09%
2022/04/08	20.8	19.27	18	19.31	19.32	2.8	33,094	0.01%
2022/04/07	28.7	19.30	2	19.41	19.23	26.7	32,984	0.08%
2022/04/06	8.3	19.30	1	19.36	19.40	7.3	32,539	0.02%
2022/04/01	8.4	19.29	0	0.00	19.34	8.4	32,283	0.03%
2022/03/31	4.1	19.39	1	19.40	19.35	3.1	32,128	0.01%
2022/03/30	3.1	19.34	2	19.38	19.37	1.1	31,949	0.00%
2022/03/29	5.4	19.27	0.1	19.30	19.26	5.4	31,847	0.02%
2022/03/28	28.6	19.14	4	19.21	19.31	24.6	31,711	0.08%
2022/03/25	7.4	19.30	2	19.30	19.32	5.4	31,312	0.02%
2022/03/24	11.2	19.34	3	19.33	19.38	8.2	31,276	0.03%
2022/03/23	9.1	19.38	4	19.39	19.39	5.1	31,195	0.02%
2022/03/22	5.5	19.26	2	19.26	19.29	3.5	31,026	0.01%
2022/03/21	2.1	19.30	3	19.27	19.26	-0.9	30,894	0.00%
2022/03/18	33	19.19	0	0.00	19.23	33	30,851	0.11%
2022/03/17	21.4	19.20	0	0.00	19.23	21.4	30,761	0.07%
2022/03/16	13	18.89	15.4	18.98	18.99	-2.4	30,480	-0.01%
2022/03/15	48.3	18.86	7	18.95	18.85	41.3	30,329	0.14%
2022/03/14	4.1	18.95	12	18.95	19.00	-7.9	30,019	-0.03%
2022/03/11	6.3	18.90	4	18.95	18.88	2.3	29,881	0.01%
2022/03/10	18.1	18.96	1.4	18.97	18.96	16.7	29,674	0.06%
2022/03/09	19.2	18.65	0.6	18.69	18.63	18.6	29,333	0.06%
2022/03/08	157.1	18.58	5.2	18.51	18.49	151.9	28,882	0.53%	大買/鉅額交易
2022/03/07	116	18.81	14.1	18.78	18.80	101.9	27,233	0.37%	大買/鉅額交易
2022/03/04	42	19.21	4.2	19.23	19.19	37.9	25,393	0.15%
2022/03/03	11.2	19.35	1	19.36	19.34	10.2	25,152	0.04%
2022/03/02	113.4	19.23	20	19.24	19.29	93.4	25,437	0.37%	大買/
2022/03/01	15	19.23	5	19.25	19.29	10	25,181	0.04%
2022/02/25	112.3	18.98	8	18.98	19.02	104.3	24,833	0.42%	大買/鉅額交易
2022/02/24	134.3	19.13	19	19.06	19.01	115.3	23,723	0.49%	大買/鉅額交易
2022/02/23	32.9	19.32	1	19.33	19.34	31.9	21,859	0.15%
2022/02/22	99.5	19.39	3	19.38	19.36	96.5	21,094	0.46%
2022/02/21	53.1	19.70	34	19.77	19.75	19.1	19,327	0.10%
2022/02/18	72.7	19.63	1.7	19.67	19.70	71	17,936	0.40%
2022/02/17	29	19.62	15	19.63	19.62	14	17,661	0.08%
2022/02/16	19.1	19.53	3.2	19.54	19.52	15.9	17,699	0.09%
2022/02/15	36.4	19.47	1.4	19.51	19.44	35	17,387	0.20%
2022/02/14	49.2	19.38	3.3	19.36	19.48	45.9	16,644	0.28%
2022/02/11	20	19.57	0	0.00	19.62	20	15,759	0.13%
2022/02/10	39.2	19.58	11.1	19.58	19.65	28.1	15,558	0.18%
2022/02/09	41.3	19.55	2	19.56	19.60	39.3	15,369	0.26%
2022/02/08	10.4	19.40	6	19.39	19.48	4.4	15,125	0.03%
2022/02/07	18.3	19.13	0	0.00	19.29	18.3	14,892	0.12%
2022/01/26	8.1	18.98	1	19.01	19.01	7.1	14,718	0.05%
2022/01/25	17.5	18.94	1.2	18.94	18.96	16.3	14,801	0.11%
2022/01/24	9.1	19.05	11	19.00	19.16	-1.9	14,333	-0.01%
2022/01/21	27.1	19.19	0	0.00	19.17	27.1	14,159	0.19%
2022/01/20	5.1	19.40	0	0.00	19.41	5.1	13,664	0.04%
2022/01/19	6.1	19.43	0	0.00	19.41	6.1	13,640	0.04%
2022/01/18	5	19.49	0	0.00	19.44	5	13,537	0.04%
2022/01/17	1	19.35	0	0.00	19.37	1	13,477	0.01%
2022/01/14	11.2	19.34	1	19.41	19.40	10.2	13,373	0.08%
2022/01/13	3.1	19.43	10	19.47	19.48	-6.9	13,198	-0.05%
2022/01/12	90	19.31	1	19.30	19.35	89	13,095	0.68%
2022/01/11	42	19.19	3	19.27	19.25	39	12,978	0.30%
2022/01/10	2	19.09	0	0.00	19.17	2	12,907	0.02%
2022/01/07	6	19.11	0	0.00	19.11	6	12,816	0.05%
2022/01/06	27	19.13	115	19.15	19.15	-88	12,672	-0.69%	大賣/
2022/01/05	34	19.18	1.3	19.19	19.17	32.7	12,573	0.26%
2022/01/04	1.4	19.14	0.3	19.16	19.18	1.1	12,618	0.01%
2022/01/03	13.1	19.12	2	19.20	19.10	11.1	12,556	0.09%
2021/12/30	2	19.16	0	0.00	19.17	2	12,384	0.02%
2021/12/29	2	19.12	25.4	19.16	19.17	-23.4	12,491	-0.19%
2021/12/28	1.1	19.07	0	0.00	19.10	1.1	12,671	0.01%
2021/12/27	3	18.99	50	19.02	19.02	-47	12,843	-0.37%
2021/12/24	3	18.96	1	18.96	18.94	2	13,174	0.02%
2021/12/23	3.1	18.92	0.1	18.92	18.91	3	13,162	0.02%
2021/12/22	0.4	18.89	2	18.88	18.87	-1.6	13,367	-0.01%
2021/12/21	0.1	18.85	1	18.88	18.84	-0.9	13,393	-0.01%
2021/12/20	15.2	18.75	1	18.76	18.75	14.2	13,378	0.11%
2021/12/17	6.1	18.85	2	18.86	18.86	4.1	13,258	0.03%
2021/12/16	2	18.82	0	0.00	18.85	2	13,238	0.02%
2021/12/15	1.8	18.75	95	18.70	18.74	-93.2	13,406	-0.70%
2021/12/14	9.2	18.70	0.1	18.72	18.70	9.1	13,397	0.07%
2021/12/13	4.2	18.85	3	18.88	18.82	1.2	13,276	0.01%
2021/12/10	0	0.00	7.5	18.84	18.84	-7.5	13,175	-0.06%
2021/12/09	6.5	18.82	1	18.78	18.82	5.5	13,060	0.04%
2021/12/08	0.2	18.80	0	0.00	18.80	0.2	12,998	0.00%
2021/12/07	7	18.63	15	18.75	18.76	-8	12,863	-0.06%
2021/12/06	0.3	18.58	0	0.00	18.70	0.3	12,811	0.00%
2021/12/03	50	18.66	1.1	18.61	18.66	48.9	12,951	0.38%
2021/12/02	3.2	18.54	0	0.00	18.55	3.2	12,937	0.02%
2021/12/01	28.3	18.47	10	18.55	18.55	18.3	12,987	0.14%
2021/11/30	1.1	18.46	2	18.52	18.42	-0.9	13,013	-0.01%
2021/11/29	8.1	18.40	0	0.00	18.40	8.1	13,004	0.06%
2021/11/26	30.1	18.52	4	18.51	18.49	26.1	12,733	0.21%
2021/11/25	0.1	18.70	1	18.67	18.72	-0.9	12,324	-0.01%
2021/11/24	7	18.68	0	0.00	18.67	7	12,352	0.06%
2021/11/23	6.5	18.64	2	18.65	18.62	4.5	12,342	0.04%
2021/11/22	2.2	18.73	5	18.72	18.74	-2.8	12,321	-0.02%
2021/11/19	27.1	18.71	1	18.69	18.71	26.1	12,318	0.21%
2021/11/18	11.4	18.76	19	18.75	18.77	-7.6	12,200	-0.06%
2021/11/17	4.1	18.62	14	18.59	18.65	-9.9	12,133	-0.08%
2021/11/16	60.2	18.59	1.9	18.68	18.58	58.3	12,112	0.48%
2021/11/15	11	18.85	22	18.84	18.85	-11	11,681	-0.09%
2021/11/12	21.1	18.72	22.2	18.70	18.73	-1.1	11,366	-0.01%
2021/11/11	10.7	18.67	20	18.66	18.67	-9.3	11,737	-0.08%
2021/11/10	4.3	18.68	0	0.00	18.69	4.3	12,065	0.04%
2021/11/09	21.1	18.61	7	18.61	18.65	14.1	12,249	0.12%
2021/11/08	12	18.50	4.3	18.52	18.55	7.7	12,252	0.06%
2021/11/05	8.5	18.37	10	18.38	18.44	-1.5	12,248	-0.01%
2021/11/04	29	18.44	0	0.00	18.42	29	12,356	0.23%
2021/11/03	11	18.38	3	18.38	18.41	8	12,337	0.06%
2021/11/02	37.5	18.35	1	18.33	18.34	36.5	12,231	0.30%
2021/11/01	57.2	18.32	0	0.00	18.32	57.2	12,012	0.48%
2021/10/29	3	18.31	0	0.00	18.32	3	12,008	0.02%
2021/10/28	10	18.38	0	0.00	18.38	10	11,964	0.08%
2021/10/27	6	18.30	0	0.00	18.36	6	11,937	0.05%
2021/10/26	2.1	18.29	0	0.00	18.33	2.1	11,899	0.02%
2021/10/25	1	18.26	1	18.26	18.24	0	11,808	0.00%
2021/10/22	2.1	18.20	0	0.00	18.19	2.1	11,942	0.02%
2021/10/21	3.6	18.20	42	18.26	18.18	-38.4	11,908	-0.32%
2021/10/19	3.1	18.20	8	18.23	18.19	-4.9	11,806	-0.04%
2021/10/18	25	18.20	0	0.00	18.18	25	11,780	0.21%
2021/10/15	0	0.00	1	18.18	18.16	-1	11,757	-0.01%
2021/10/14	1	18.04	1	18.10	18.05	0	11,787	0.00%
2021/10/13	10.2	18.02	0	0.00	18.03	10.2	11,772	0.09%
2021/10/12	10.7	18.01	1	18.05	18.06	9.7	11,680	0.08%
2021/10/08	16	18.19	0	0.00	18.18	16	11,518	0.14%
2021/10/07	5	18.20	8	18.19	18.20	-3	11,431	-0.03%
2021/10/06	10.2	17.94	0.6	17.96	17.99	9.6	11,362	0.08%
2021/10/05	82.1	17.89	0	0.00	17.96	82.1	11,193	0.73%
2021/10/04	15.9	17.94	0	0.00	17.95	15.9	10,932	0.15%
2021/10/01	50.3	18.05	0	0.00	18.03	50.3	10,670	0.47%
2021/09/29	147.2	18.17	0.1	18.20	18.16	147.2	10,270	1.43%	大買/鉅額交易
2021/09/28	25.6	18.34	1	18.34	18.37	24.6	10,050	0.24%
2021/09/27	2.1	18.46	21.5	18.45	18.42	-19.4	9,971	-0.19%
2021/09/24	6.1	18.36	2	18.41	18.35	4.1	9,964	0.04%
2021/09/23	0.1	18.28	3	18.28	18.30	-2.9	9,901	-0.03%
2021/09/22	22.8	18.03	0	0.00	18.12	22.8	9,907	0.23%
2021/09/16	2	18.23	0	0.00	18.25	2	9,612	0.02%
2021/09/15	1	18.21	31	18.24	18.24	-30	9,520	-0.32%
2021/09/14	0.1	18.26	20	18.28	18.25	-19.9	9,490	-0.21%
2021/09/13	2.2	18.18	4	18.22	18.20	-1.8	9,530	-0.02%
2021/09/10	20.1	18.14	5	18.11	18.15	15.1	9,581	0.16%
2021/09/09	1	17.93	0	0.00	18.01	1	9,575	0.01%
2021/09/08	7.3	18.04	0.1	18.02	18.02	7.2	9,531	0.08%
2021/09/07	4	18.12	0	0.00	18.15	4	9,308	0.04%
2021/09/06	3.2	18.17	5	18.23	18.15	-1.8	9,261	-0.02%
2021/09/03	0	0.00	5	18.10	18.15	-5	9,182	-0.05%
2021/09/02	9.1	18.06	0	0.00	18.05	9.1	9,119	0.10%
2021/09/01	1.1	18.18	5	18.19	18.19	-3.9	9,056	-0.04%
2021/08/31	12.1	18.04	1	18.01	18.18	11.1	9,003	0.12%
2021/08/30	106.1	18.05	10	18.07	18.12	96.1	9,006	1.07%	大買/
2021/08/27	3	17.87	7.2	17.97	17.98	-4.2	8,998	-0.05%
2021/08/26	12.2	17.79	0	0.00	17.80	12.2	8,946	0.14%
2021/08/25	7	17.85	1	17.87	17.86	6	8,876	0.07%
2021/08/24	5	17.73	1.8	17.75	17.76	3.2	8,863	0.04%
2021/08/23	19.6	17.65	6	17.62	17.66	13.6	8,939	0.15%
2021/08/20	11.2	17.41	2	17.46	17.46	9.2	8,872	0.10%
2021/08/19	64.6	17.60	0	0.00	17.56	64.6	8,680	0.74%
2021/08/18	6.4	17.74	1	17.84	17.86	5.4	8,335	0.06%
2021/08/17	39.1	17.78	0	0.00	17.73	39.1	8,122	0.48%
2021/08/16	20	18.13	0	0.00	18.20	20	7,556	0.26%
2021/08/13	7.1	18.25	0	0.00	18.24	7.1	7,104	0.10%
2021/08/12	7	18.35	0	0.00	18.35	7	6,823	0.10%
2021/08/11	8.2	18.41	0	0.00	18.42	8.2	6,680	0.12%
2021/08/10	17.6	18.53	3	18.44	18.45	14.6	6,667	0.22%
2021/08/09	3.5	18.51	0	0.00	18.51	3.5	7,121	0.05%
2021/08/06	81	18.60	3	18.62	18.63	78	7,393	1.06%
2021/08/05	0	0.00	0.1	18.65	18.64	-0.1	7,695	0.00%
2021/08/04	0	0.00	3	18.57	18.59	-3	8,708	-0.03%
2021/08/03	2	18.47	0	0.00	18.49	2	9,144	0.02%
2021/08/02	0.1	18.35	0	0.00	18.44	0.1	9,137	0.00%
2021/07/30	1	18.29	0	0.00	18.26	1	9,196	0.01%
2021/07/29	1.2	18.26	0	0.00	18.29	1.2	9,323	0.01%
2021/07/28	17.4	18.13	1	18.25	18.17	16.4	9,480	0.17%
2021/07/27	2	18.39	4	18.38	18.35	-2	9,611	-0.02%
2021/07/26	0	0.00	3	18.42	18.39	-3	9,673	-0.03%
2021/07/23	1.2	18.42	0	0.00	18.42	1.2	9,646	0.01%
2021/07/22	1	18.47	0	0.00	18.40	1	9,671	0.01%
2021/07/21	11	18.36	0	0.00	18.32	11	9,690	0.11%
2021/07/20	71.2	18.40	1	18.38	18.37	70.2	9,698	0.72%
2021/07/19	20	18.45	0	0.00	18.51	20	9,676	0.21%
2021/07/16	0	0.00	5	18.54	18.54	-5	9,799	-0.05%
2021/07/15	3.4	18.46	0	0.00	18.49	3.4	9,870	0.03%
2021/07/13	1.1	18.46	0	0.00	18.47	1.1	10,006	0.01%
2021/07/09	31.1	18.39	0	0.00	18.41	31.1	10,084	0.31%
2021/07/08	2	18.49	0	0.00	18.45	2	10,183	0.02%
2021/07/07	7	18.39	3	18.42	18.39	4	10,200	0.04%
2021/07/06	12.1	18.42	4	18.42	18.40	8.1	10,195	0.08%
2021/07/05	1	18.38	0	0.00	18.38	1	10,185	0.01%
2021/07/02	26.5	18.21	0	0.00	18.25	26.5	10,126	0.26%
2021/07/01	13	18.25	17	18.24	18.21	-4	10,164	-0.04%
2021/06/30	1.5	18.25	2	18.26	18.23	-0.6	10,162	-0.01%
2021/06/29	26.2	18.20	1	18.21	18.20	25.2	10,182	0.25%
2021/06/28	1	18.25	0	0.00	18.27	1	10,237	0.01%
2021/06/25	0	0.00	2	18.24	18.25	-2	10,290	-0.02%
2021/06/24	0.1	18.23	0	0.00	18.23	0.1	10,303	0.00%
2021/06/23	0	0.00	1	18.20	18.20	-1	10,349	-0.01%
2021/06/22	106	18.10	0	0.00	18.09	106	10,349	1.02%	大買/鉅額交易
2021/06/21	107	18.11	0	0.00	18.14	107	10,278	1.04%	大買/鉅額交易
2021/06/18	0	0.00	1	18.34	18.30	-1	10,143	-0.01%
2021/06/17	2	18.22	0	0.00	18.35	2	10,132	0.02%
2021/06/16	3	18.28	3	18.29	18.28	0	10,133	0.00%
2021/06/15	0	0.00	1	18.24	18.26	-1	10,180	-0.01%
2021/06/11	0	0.00	2	18.24	18.26	-2	10,204	-0.02%
2021/06/10	2	18.25	1	18.19	18.24	1	10,203	0.01%
2021/06/09	2	18.17	0	0.00	18.16	2	10,201	0.02%
2021/06/08	2	18.25	0	0.00	18.27	2	10,205	0.02%
2021/06/07	1.1	18.25	0	0.00	18.25	1.1	10,245	0.01%
2021/06/04	7	18.37	2	18.31	18.32	5	10,143	0.05%
2021/06/03	0.1	18.44	0	0.00	18.42	0.1	10,106	0.00%
2021/06/02	0.1	18.54	2.1	18.48	18.41	-1.9	10,124	-0.02%
2021/06/01	0	0.00	2	18.40	18.47	-2	10,105	-0.02%
2021/05/31	3	18.32	3	18.32	18.33	0	10,153	0.00%
2021/05/27	11	17.92	0	0.00	18.01	11	10,014	0.11%
2021/05/26	8.1	18.11	0	0.00	18.10	8.1	10,161	0.08%
2021/05/24	3	17.81	0.2	17.90	17.90	2.8	10,340	0.03%
2021/05/21	0.1	18.08	0	0.00	17.96	0.1	10,411	0.00%
2021/05/20	2	17.82	58	17.78	17.78	-56	10,407	-0.54%
2021/05/19	4	17.83	0	0.00	17.88	4	10,426	0.04%
2021/05/18	2	17.60	7.2	17.83	17.90	-5.2	10,392	-0.05%
2021/05/17	50	17.58	10	17.53	17.48	40	10,289	0.39%
2021/05/14	45	18.02	0	0.00	18.05	45	9,668	0.47%
2021/05/13	18.2	17.72	2	17.53	17.83	16.2	9,248	0.18%
2021/05/12	47.1	17.91	13	18.17	17.92	34.1	8,896	0.38%
2021/05/11	29.3	18.99	0	0.00	19.00	29.3	7,860	0.37%
2021/05/10	6	19.23	0	0.00	19.26	6	7,440	0.08%
2021/05/07	3	19.10	0	0.00	19.15	3	7,402	0.04%
2021/05/06	1	18.88	10	18.97	18.87	-9	7,405	-0.12%
2021/05/05	8.6	18.89	1	18.90	18.82	7.6	7,418	0.10%
2021/05/04	29	18.80	27	18.69	18.76	2	7,313	0.03%
2021/05/03	25	19.13	0.8	19.14	19.02	24.3	7,082	0.34%
2021/04/29	11	19.15	0	0.00	19.15	11	7,057	0.16%
2021/04/28	4	19.17	0	0.00	19.19	4	7,128	0.06%
2021/04/27	2.1	19.20	0	0.00	19.22	2.1	7,267	0.03%
2021/04/26	0	0.00	10	19.16	19.19	-10	7,284	-0.14%
2021/04/23	5.1	18.87	3	18.88	18.94	2.1	7,353	0.03%
2021/04/22	14	19.10	0	0.00	18.90	14	7,409	0.19%
2021/04/21	14	18.97	0	0.00	19.02	14	7,335	0.19%
2021/04/20	26	19.00	3.2	19.01	19.01	22.8	7,385	0.31%
2021/04/19	9	18.87	2	18.90	18.96	7	7,399	0.09%
2021/04/16	5	18.66	7	18.63	18.73	-2	7,419	-0.03%
2021/04/15	5	18.47	1	18.48	18.50	4	7,542	0.05%
2021/04/14	13	18.37	0	0.00	18.43	13	7,621	0.17%
2021/04/13	6	18.60	0	0.00	18.49	6	7,652	0.08%
2021/04/12	2	18.55	1.5	18.58	18.56	0.5	7,777	0.01%
2021/04/09	2	18.49	2	18.53	18.51	0	7,882	0.00%
2021/04/08	0.1	18.54	29	18.58	18.58	-28.9	7,873	-0.37%
2021/04/07	1.1	18.48	0	0.00	18.53	1.1	8,012	0.01%
2021/04/06	37	18.51	0	0.00	18.51	37	8,029	0.46%
2021/04/01	2	18.42	2	18.41	18.42	0	8,226	0.00%
2021/03/31	1.2	18.47	48	18.43	18.39	-46.9	8,240	-0.57%
2021/03/30	13.1	18.35	1.1	18.36	18.45	12	8,180	0.15%
2021/03/29	4	18.13	1	18.15	18.21	3	8,152	0.04%
2021/03/26	21	17.98	12	17.95	17.99	9	8,165	0.11%
2021/03/25	10.3	17.84	7	17.81	17.85	3.3	8,167	0.04%
2021/03/24	6	17.78	16	17.78	17.78	-10	8,192	-0.12%
2021/03/23	0.1	17.80	0	0.00	17.80	0.1	8,254	0.00%
2021/03/22	0.3	17.72	2	17.73	17.74	-1.7	8,358	-0.02%
2021/03/19	8	17.63	0	0.00	17.67	8	8,477	0.09%
2021/03/18	0	0.00	6	17.73	17.72	-6	8,554	-0.07%
2021/03/17	1	17.66	9	17.65	17.60	-8	8,639	-0.09%
2021/03/16	1	17.68	10.3	17.67	17.65	-9.3	8,816	-0.10%
2021/03/15	0	0.00	14	17.59	17.60	-14	8,946	-0.16%
2021/03/11	1.5	17.40	20	17.37	17.39	-18.5	9,357	-0.20%
2021/03/10	5	17.16	0	0.00	17.16	5	9,479	0.05%
2021/03/09	8	17.02	1	17.00	17.14	7	9,669	0.07%
2021/03/08	4	17.17	5	17.04	17.02	-1	9,874	-0.01%
2021/03/05	2	16.89	0	0.00	17.00	2	9,988	0.02%
2021/03/04	16	17.05	0	0.00	17.10	16	10,116	0.16%
2021/03/03	1	17.19	3	17.19	17.24	-2	10,191	-0.02%
2021/03/02	7.2	17.27	0	0.00	17.08	7.2	10,312	0.07%
2021/02/26	13	17.20	10	17.17	17.14	3	10,425	0.03%
2021/02/25	37	17.39	1	17.38	17.43	36	10,437	0.34%
2021/02/24	12	17.39	44	17.45	17.37	-32	10,783	-0.30%
2021/02/23	1.1	17.23	91	17.33	17.43	-89.9	10,810	-0.83%
2021/02/22	2	17.24	15.3	17.26	17.25	-13.3	10,952	-0.12%
2021/02/19	8	16.95	11	16.97	17.05	-3	11,319	-0.03%
2021/02/18	1	17.00	3	16.95	16.99	-2	11,745	-0.02%
2021/02/17	3.6	16.95	6	16.97	16.93	-2.4	12,570	-0.02%
2021/02/05	9	16.73	1	16.72	16.74	8	12,619	0.06%
2021/02/04	12	16.65	0	0.00	16.62	12	12,637	0.09%
2021/02/03	10	16.66	5	16.67	16.67	5	13,123	0.04%
2021/02/02	1	16.65	10	16.57	16.61	-9	13,274	-0.07%
2021/02/01	0	0.00	16	16.32	16.45	-16	13,523	-0.12%
2021/01/29	6	16.48	1	16.60	16.36	5	13,560	0.04%
2021/01/28	1	16.62	0	16.63	16.62	1	13,542	0.01%
2021/01/27	0	0.00	10	16.82	16.81	-10	13,518	-0.07%
2021/01/26	5	16.77	0	0.00	16.68	5	13,414	0.04%
2021/01/25	11	16.80	19	16.73	16.84	-8	13,354	-0.06%
2021/01/22	0	0.00	6	16.59	16.65	-6	13,356	-0.04%
2021/01/21	0	0.00	2	16.54	16.50	-2	13,397	-0.01%
2021/01/20	43	16.57	23	16.36	16.40	20	13,324	0.15%
2021/01/19	2	16.77	2	16.77	16.76	0	13,154	0.00%
2021/01/18	7	16.65	0	0.00	16.70	7	13,118	0.05%
2021/01/15	20	17.07	1	17.07	16.87	19	12,992	0.15%
2021/01/14	1	17.01	2	17.00	17.00	-1	12,880	-0.01%
2021/01/13	15	16.86	6	16.84	16.87	9	12,856	0.07%
2021/01/12	4	16.63	1	16.54	16.56	3	12,724	0.02%
2021/01/11	9.5	16.61	1	16.61	16.67	8.5	12,635	0.07%
2021/01/08	0	0.00	73	16.49	16.50	-73	12,584	-0.58%
2021/01/07	1	16.24	47	16.22	16.24	-46	12,413	-0.37%
2021/01/06	0	0.00	19	16.18	16.10	-19	12,292	-0.15%
2021/01/05	80	16.15	1	16.13	16.21	79	12,113	0.65%
2021/01/04	0	0.00	31	16.15	16.20	-31	11,972	-0.26%
2020/12/31	15.3	16.14	2	16.14	16.14	13.3	11,888	0.11%
2020/12/30	0	0.00	0.4	16.08	16.16	-0.4	11,858	0.00%
2020/12/29	0	0.00	1	16.00	16.02	-1	11,735	-0.01%
2020/12/28	20.2	15.98	59.1	16.00	16.03	-38.9	11,709	-0.33%
2020/12/25	1	15.94	7	15.93	15.89	-6	11,506	-0.05%
2020/12/24	2	15.85	16	15.82	15.83	-14	11,486	-0.12%
2020/12/23	1	15.69	84	15.70	15.74	-83	11,520	-0.72%
2020/12/22	1	15.70	1	15.82	15.70	0	11,805	0.00%
2020/12/21	7	15.83	1	15.71	15.84	6	12,437	0.05%
2020/12/18	1	15.86	0	0.00	15.86	1	12,696	0.01%
2020/12/17	2	15.90	2	15.89	15.91	0	13,006	0.00%
2020/12/16	0	0.00	1	15.83	15.92	-1	13,185	-0.01%
2020/12/15	72	15.78	0	0.00	15.69	72	13,090	0.55%
2020/12/14	10	15.98	6	15.98	15.95	4	13,195	0.03%
2020/12/11	17	15.91	1	15.85	15.98	16	13,198	0.12%
2020/12/10	8.2	16.09	14	15.99	15.98	-5.8	13,124	-0.04%
2020/12/09	0	0.00	16	16.04	16.14	-16	12,978	-0.12%
2020/12/08	1	16.00	8	15.97	16.00	-7	12,976	-0.05%
2020/12/07	31	15.89	25	15.88	15.91	6	12,785	0.05%
2020/12/04	10	15.72	4	15.70	15.76	6	13,088	0.05%
2020/12/03	1	15.54	3	15.60	15.60	-2	12,956	-0.02%
2020/12/02	4	15.54	30	15.51	15.54	-26	13,005	-0.20%
2020/12/01	1	15.35	2	15.43	15.47	-1	13,415	-0.01%
2020/11/30	55	15.50	33	15.49	15.35	22	13,406	0.16%
2020/11/27	0	0.00	18	15.40	15.43	-18	13,593	-0.13%
2020/11/25	23	15.36	8	15.36	15.34	15	14,107	0.11%
2020/11/24	6.2	15.40	12	15.40	15.36	-5.8	14,106	-0.04%
2020/11/23	2	15.41	6	15.40	15.40	-4	14,059	-0.03%
2020/11/20	15	15.19	14	15.20	15.23	1	13,686	0.01%
2020/11/19	11	15.20	20	15.20	15.21	-9	13,586	-0.07%
2020/11/18	0	0.00	4	15.18	15.22	-4	13,496	-0.03%
2020/11/17	2	15.11	15	15.11	15.13	-13	13,720	-0.09%
2020/11/16	3	15.09	82	15.09	15.10	-79	15,263	-0.52%
2020/11/13	3	14.91	9	14.96	14.97	-6	14,644	-0.04%
2020/11/12	0	0.00	10	14.95	14.94	-10	14,707	-0.07%
2020/11/11	0.2	14.99	7	14.94	14.99	-6.8	14,844	-0.05%
2020/11/10	0	0.00	39	14.79	14.79	-39	14,465	-0.27%
2020/11/09	0	0.00	17	14.77	14.76	-17	14,330	-0.12%
2020/11/05	0	0.00	1	14.60	14.61	-1	14,447	-0.01%
2020/11/04	0	0.00	1	14.55	14.58	-1	14,512	-0.01%
2020/11/03	0	0.00	1	14.53	14.51	-1	14,654	-0.01%
2020/11/02	1	14.40	0	0.00	14.42	1	14,913	0.01%
2020/10/30	45	14.43	2	14.43	14.42	43	15,703	0.27%
2020/10/29	2.1	14.49	12	14.48	14.49	-9.9	16,049	-0.06%
2020/10/28	14.1	14.56	0	0.00	14.55	14.1	16,323	0.09%
2020/10/27	2.1	14.55	0	0.00	14.57	2.1	16,546	0.01%
2020/10/26	10	14.59	0	0.00	14.60	10	16,838	0.06%
2020/10/23	1	14.54	0	0.00	14.54	1	17,202	0.01%
2020/10/22	4	14.47	0	0.00	14.50	4	18,113	0.02%
2020/10/21	66	14.53	0	0.00	14.50	66	19,120	0.35%
2020/10/20	3	14.51	0	0.00	14.51	3	20,358	0.01%
2020/10/19	2	14.57	19	14.57	14.55	-17	21,813	-0.08%
2020/10/16	21	14.52	1	14.56	14.50	20	23,331	0.09%
2020/10/15	53	14.55	0	0.00	14.57	53	24,937	0.21%
2020/10/14	0	0.00	20	14.66	14.64	-20	26,274	-0.08%
2020/10/13	1	14.59	0	0.00	14.62	1	26,642	0.00%
2020/10/12	3	14.66	0	0.00	14.65	3	27,041	0.01%
2020/10/06	2	14.61	24	14.59	14.60	-22	28,223	-0.08%
2020/10/05	4	14.55	0	0.00	14.54	4	28,647	0.01%
2020/09/29	2	14.52	0	0.00	14.53	2	29,542	0.01%
2020/09/28	4	14.41	25	14.49	14.50	-21	30,026	-0.07%
2020/09/25	20	14.27	5	14.27	14.24	15	30,450	0.05%
2020/09/24	40.2	14.39	6	14.44	14.33	34.2	30,593	0.11%
2020/09/23	21	14.62	0	0.00	14.60	21	30,294	0.07%
2020/09/22	16	14.66	0	0.00	14.65	16	30,496	0.05%
2020/09/21	3.2	14.79	3	14.83	14.73	0.2	30,631	0.00%
2020/09/18	4	14.82	2	14.83	14.83	2	30,915	0.01%
2020/09/17	7	14.84	17	14.84	14.79	-10	31,532	-0.03%
2020/09/16	16	14.91	1	14.90	14.89	15	31,860	0.05%
2020/09/15	17	14.88	9	14.87	14.89	8	32,392	0.02%
2020/09/14	11	14.83	2	14.84	14.86	9	32,971	0.03%
2020/09/11	11	14.75	0	0.00	14.76	11	33,616	0.03%
2020/09/10	3	14.77	0	0.00	14.78	3	34,139	0.01%
2020/09/09	42	14.66	4	14.68	14.75	38	34,857	0.11%
2020/09/08	8	14.82	0	0.00	14.81	8	34,820	0.02%
2020/09/07	50	14.84	0	0.00	14.79	50	35,624	0.14%
2020/09/04	38	14.77	1	14.76	14.77	37	36,158	0.10%
2020/09/03	8	14.90	60	14.87	14.88	-52	35,988	-0.14%
2020/09/02	78	14.81	0	0.00	14.83	78	36,739	0.21%
2020/09/01	12	14.84	0	0.00	14.85	12	37,090	0.03%
2020/08/31	19	14.90	0	0.00	14.87	19	37,432	0.05%
2020/08/28	10	14.95	0	0.00	14.97	10	37,670	0.03%
2020/08/27	3	14.99	10	15.04	14.99	-7	38,533	-0.02%
2020/08/26	2	14.99	1	15.02	15.02	1	39,447	0.00%
2020/08/25	5	15.00	12	15.03	15.00	-7	40,683	-0.02%
2020/08/24	25	14.91	0	0.00	14.94	25	41,816	0.06%
2020/08/21	29	14.90	0	0.00	14.90	29	42,965	0.07%
2020/08/20	170	14.91	6	14.91	14.87	164	42,916	0.38%	大買/鉅額交易
2020/08/19	29	15.20	8	15.30	15.19	21	39,204	0.05%
2020/08/18	47	15.27	1	15.28	15.27	46	40,082	0.11%
2020/08/17	22	15.23	37	15.26	15.27	-15	41,247	-0.04%
2020/08/14	8	15.13	13	15.11	15.14	-5	42,281	-0.01%
2020/08/13	15	15.09	2	15.07	15.07	13	44,009	0.03%
2020/08/12	28	14.98	23	14.98	15.01	5	46,175	0.01%
2020/08/11	13	15.12	0	0.00	15.08	13	47,650	0.03%
2020/08/10	50	15.15	14	15.14	15.14	36	49,640	0.07%
2020/08/07	19	15.13	3	15.13	15.10	16	52,290	0.03%
2020/08/06	56	15.20	3	15.20	15.15	53	54,963	0.10%
2020/08/05	15	15.11	0	0.00	15.16	15	57,503	0.03%
2020/08/04	11	14.98	9	14.99	15.02	2	58,077	0.00%
2020/08/03	28	15.01	0	0.00	14.98	28	60,532	0.05%
2020/07/31	32	15.04	7	15.03	15.05	25	63,925	0.04%
2020/07/30	20	14.93	1	14.92	15.00	19	69,016	0.03%
2020/07/29	15	14.90	1	14.91	14.88	14	75,127	0.02%
2020/07/28	51	14.90	0	0.00	14.85	51	82,236	0.06%
2020/07/27	55	15.03	0	0.00	14.98	55	86,280	0.06%
2020/07/24	64	15.13	10	15.16	15.05	54	90,783	0.06%
2020/07/23	147	15.11	1	15.12	15.14	146	93,211	0.16%	大買/鉅額交易
2020/07/22	139	15.36	2	15.41	15.31	137	94,038	0.15%	大買/鉅額交易
2020/07/21	135	15.54	15	15.83	15.74	120	93,796	0.13%	大買/鉅額交易
2020/07/20	24	15.34	2	15.34	15.32	22	85,250	0.03%