國泰永續高股息 (00878)-元大-大灣券商分點個股進出

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-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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	1.1	22.23	25	22.21	22.26	-23.9	65,836	-0.04%
2024/04/26	7.3	21.89	6	21.89	21.84	1.3	66,316	0.00%
2024/04/25	80.3	21.80	16	21.77	21.77	64.3	66,590	0.10%
2024/04/24	14.5	21.95	16	22.02	22.03	-1.5	66,604	0.00%
2024/04/23	9.8	21.68	38.5	21.70	21.62	-28.7	67,451	-0.04%
2024/04/22	40.1	21.61	32.6	21.67	21.55	7.5	67,775	0.01%
2024/04/19	94.2	21.77	13	21.77	21.74	81.1	67,311	0.12%
2024/04/18	4.4	22.13	2	22.19	22.17	2.4	65,228	0.00%
2024/04/17	52.6	22.04	0	0.00	22.15	52.6	65,223	0.08%
2024/04/16	87.6	22.08	23.2	22.17	22.00	64.4	65,024	0.10%
2024/04/15	53.4	22.55	8	22.58	22.51	45.4	62,918	0.07%
2024/04/12	24.6	22.72	21	22.80	22.70	3.6	62,478	0.01%
2024/04/11	13.9	22.75	1	22.80	22.77	12.9	62,391	0.02%
2024/04/10	8.8	22.87	5.5	22.87	22.80	3.2	62,408	0.01%
2024/04/09	6.8	22.76	7.7	22.74	22.76	-1	63,250	0.00%
2024/04/08	9.5	22.68	11.3	22.70	22.71	-1.8	64,036	0.00%
2024/04/03	7.3	22.59	5.6	22.69	22.63	1.7	64,287	0.00%
2024/04/02	6.3	22.67	5.2	22.69	22.67	1.1	64,829	0.00%
2024/04/01	9.1	22.69	4.3	22.66	22.60	4.8	65,574	0.01%
2024/03/29	9.5	22.66	74	22.66	22.70	-64.5	65,883	-0.10%
2024/03/28	9	22.53	81.1	22.51	22.57	-72.2	65,838	-0.11%
2024/03/27	18.1	22.42	19.9	22.44	22.55	-1.8	65,875	0.00%
2024/03/26	26.9	22.38	25	22.42	22.41	1.9	66,226	0.00%
2024/03/25	8.6	22.50	2.2	22.50	22.48	6.4	66,623	0.01%
2024/03/22	13.3	22.52	16.3	22.54	22.54	-3	66,899	0.00%
2024/03/21	11.2	22.49	91.6	22.45	22.52	-80.4	66,717	-0.12%
2024/03/20	55.8	22.36	68	22.41	22.29	-12.2	66,698	-0.02%
2024/03/19	25.2	22.31	38	22.38	22.39	-12.8	67,367	-0.02%
2024/03/18	47.7	22.30	32	22.34	22.37	15.7	67,878	0.02%
2024/03/15	15.7	22.33	24	22.33	22.38	-8.3	67,896	-0.01%
2024/03/14	37.6	22.37	34.5	22.37	22.30	3.1	67,635	0.00%
2024/03/13	34.2	22.59	61.2	22.55	22.52	-27	67,253	-0.04%
2024/03/12	15.3	22.45	44.8	22.48	22.55	-29.5	66,571	-0.04%
2024/03/11	19.9	22.34	137.1	22.48	22.34	-117.2	65,904	-0.18%	大賣/鉅額交易
2024/03/08	77.5	22.38	219.5	22.40	22.31	-142	65,340	-0.22%	大賣/鉅額交易
2024/03/07	85.4	22.32	46.2	22.31	22.33	39.2	63,369	0.06%
2024/03/06	55.4	22.20	78.4	22.27	22.29	-23	62,239	-0.04%
2024/03/05	53.3	22.09	62	22.15	22.17	-8.7	61,410	-0.01%
2024/03/04	55.3	22.14	47	22.11	22.07	8.3	60,892	0.01%
2024/03/01	81	22.04	108.1	22.04	22.03	-27	60,029	-0.05%	大賣/
2024/02/29	31.2	21.92	102.1	21.95	21.99	-70.9	60,092	-0.12%	大賣/
2024/02/27	212.8	21.97	34	21.96	21.85	178.8	59,318	0.30%	大買/鉅額交易
2024/02/26	192.1	22.41	25	22.40	22.41	167.1	56,429	0.30%	大買/鉅額交易
2024/02/23	134.7	22.53	27.7	22.52	22.46	107	54,038	0.20%	大買/鉅額交易
2024/02/22	172.3	22.42	10	22.43	22.41	162.3	53,848	0.30%	大買/鉅額交易
2024/02/21	76.4	22.30	8	22.31	22.29	68.4	53,557	0.13%
2024/02/20	17.6	22.34	70	22.36	22.40	-52.4	52,401	-0.10%
2024/02/19	69.1	22.27	26.2	22.29	22.30	42.9	52,990	0.08%
2024/02/16	42.6	22.29	93	22.29	22.31	-50.4	53,492	-0.09%
2024/02/15	24.5	22.18	106.5	22.17	22.20	-81.9	53,201	-0.15%	大賣/
2024/02/05	58.4	21.83	39.2	21.85	21.89	19.2	52,738	0.04%
2024/02/02	24.3	21.84	51.2	21.85	21.85	-26.9	52,643	-0.05%
2024/02/01	62	21.66	28	21.67	21.71	34	52,571	0.06%
2024/01/31	7	21.60	35	21.60	21.63	-28	52,529	-0.05%
2024/01/30	4.2	21.70	10.5	21.72	21.70	-6.3	52,787	-0.01%
2024/01/29	73.1	21.66	54	21.63	21.67	19.1	53,164	0.04%
2024/01/26	27.2	21.53	21	21.51	21.52	6.2	53,443	0.01%
2024/01/25	17	21.69	17.5	21.70	21.69	-0.5	53,425	0.00%
2024/01/24	50.1	21.64	38	21.66	21.64	12.1	53,842	0.02%
2024/01/23	4.8	21.59	3.1	21.61	21.63	1.7	54,586	0.00%
2024/01/22	30.9	21.60	67.1	21.64	21.64	-36.3	54,701	-0.07%
2024/01/19	6.1	21.12	19.8	21.21	21.26	-13.7	54,054	-0.03%
2024/01/18	44.5	20.83	26.1	20.86	20.83	18.4	54,598	0.03%
2024/01/17	64.8	20.94	5	20.98	20.85	59.8	54,380	0.11%
2024/01/16	20.6	21.05	17	21.07	21.07	3.6	53,858	0.01%
2024/01/15	23.2	21.21	72	21.26	21.19	-48.8	54,182	-0.09%
2024/01/12	28.9	21.19	30.1	21.10	21.19	-1.3	55,311	0.00%
2024/01/11	4	21.21	5	21.17	21.21	-1	56,247	0.00%
2024/01/10	30.7	21.13	25.2	21.12	21.10	5.5	58,200	0.01%
2024/01/09	2.2	21.32	14	21.31	21.25	-11.8	58,538	-0.02%
2024/01/08	9.3	21.27	2	21.25	21.27	7.3	58,774	0.01%
2024/01/05	9.3	21.20	5	21.21	21.20	4.3	59,075	0.01%
2024/01/04	34.4	21.21	1	21.24	21.21	33.4	59,067	0.06%
2024/01/03	54.6	21.26	70	21.26	21.25	-15.4	59,627	-0.03%
2024/01/02	24.4	21.57	69	21.63	21.56	-44.6	58,687	-0.08%
2023/12/29	30.3	21.75	50	21.80	21.80	-19.7	58,053	-0.03%
2023/12/28	8.9	21.78	57	21.81	21.77	-48.1	57,848	-0.08%
2023/12/27	7.1	21.74	59.4	21.70	21.76	-52.3	57,537	-0.09%
2023/12/26	3.5	21.48	45.8	21.47	21.50	-42.4	57,227	-0.07%
2023/12/25	2.4	21.35	122.4	21.36	21.38	-120	56,871	-0.21%	大賣/鉅額交易
2023/12/22	14.2	21.14	20.9	21.14	21.15	-6.7	56,214	-0.01%
2023/12/21	5.6	21.07	33.5	21.10	21.11	-27.9	56,298	-0.05%
2023/12/20	6.4	21.14	93.1	21.17	21.20	-86.7	55,903	-0.16%
2023/12/19	6.6	20.88	29	20.87	20.94	-22.4	55,338	-0.04%
2023/12/18	13.1	20.99	52	20.94	21.04	-38.9	56,081	-0.07%
2023/12/15	58.6	21.04	76	21.05	20.99	-17.4	56,104	-0.03%
2023/12/14	29.7	21.08	105.9	21.08	21.10	-76.2	55,913	-0.14%	大賣/
2023/12/13	22.1	20.81	21	20.80	20.83	1.1	55,684	0.00%
2023/12/12	29.5	20.65	58.2	20.67	20.63	-28.7	55,191	-0.05%
2023/12/11	17.3	20.58	28	20.60	20.61	-10.7	55,341	-0.02%
2023/12/08	3.1	20.61	16.2	20.61	20.60	-13.1	55,535	-0.02%
2023/12/07	30.8	20.53	2	20.50	20.51	28.8	56,133	0.05%
2023/12/06	3.6	20.57	13.7	20.55	20.55	-10.2	58,681	-0.02%
2023/12/05	27.3	20.42	35.9	20.43	20.46	-8.6	58,615	-0.01%
2023/12/04	12.3	20.56	28	20.57	20.56	-15.7	58,313	-0.03%
2023/12/01	10.8	20.51	1	20.51	20.51	9.8	58,426	0.02%
2023/11/30	5.9	20.53	36.5	20.54	20.59	-30.6	58,430	-0.05%
2023/11/29	15.1	20.51	7	20.53	20.54	8.1	58,689	0.01%
2023/11/28	22	20.43	13.7	20.46	20.43	8.3	58,830	0.01%
2023/11/27	25	20.37	13	20.46	20.32	12	59,165	0.02%
2023/11/24	25.3	20.43	3.3	20.41	20.41	22	58,899	0.04%
2023/11/22	68.8	20.51	3	20.55	20.55	65.8	60,072	0.11%
2023/11/21	23.5	20.67	52	20.63	20.67	-28.5	61,814	-0.05%
2023/11/20	28.6	20.31	13	20.34	20.36	15.6	62,162	0.03%
2023/11/17	33.8	20.34	13.4	20.35	20.37	20.4	62,102	0.03%
2023/11/16	85	20.29	17	20.38	20.26	68	62,350	0.11%
2023/11/15	92.8	20.72	65.2	20.74	20.69	27.6	61,436	0.04%
2023/11/14	19.2	20.52	11.1	20.50	20.53	8.2	61,163	0.01%
2023/11/13	42.5	20.39	16.4	20.37	20.36	26.1	61,316	0.04%
2023/11/10	30.6	20.32	12.2	20.31	20.36	18.4	62,266	0.03%
2023/11/09	25.2	20.42	8.9	20.41	20.46	16.3	63,360	0.03%
2023/11/08	27.7	20.43	82.8	20.47	20.47	-55.2	65,205	-0.08%
2023/11/07	46.7	20.19	5	20.20	20.20	41.7	65,317	0.06%
2023/11/06	35.7	20.24	45	20.21	20.25	-9.3	67,245	-0.01%
2023/11/03	38.9	20.02	0.1	20.05	20.00	38.8	67,639	0.06%
2023/11/02	51.2	19.96	10.2	19.95	19.96	41	68,977	0.06%
2023/11/01	112.4	19.61	9	19.61	19.61	103.4	69,960	0.15%	大買/鉅額交易
2023/10/31	142.9	19.58	12	19.57	19.50	130.9	72,078	0.18%	大買/鉅額交易
2023/10/30	33.7	19.76	7	19.73	19.73	26.7	75,732	0.04%
2023/10/27	15	19.77	7	19.76	19.76	8	78,224	0.01%
2023/10/26	89.3	19.66	20.1	19.65	19.64	69.2	81,869	0.08%
2023/10/25	21	19.95	14	19.92	19.90	7	82,786	0.01%
2023/10/24	36.4	19.72	22.5	19.64	19.86	13.9	83,831	0.02%
2023/10/23	54.8	19.73	6	19.70	19.69	48.8	85,107	0.06%
2023/10/20	83	19.74	21	19.83	19.85	62	86,757	0.07%
2023/10/19	94.4	19.99	28	19.99	20.02	66.4	89,087	0.07%
2023/10/18	210.9	20.05	47	20.11	20.04	163.9	90,472	0.18%	大買/鉅額交易
2023/10/17	52.6	20.42	6	20.44	20.36	46.6	89,805	0.05%
2023/10/16	23.9	20.52	8	20.51	20.50	15.9	91,865	0.02%
2023/10/13	47.8	20.63	3.5	20.82	20.60	44.3	93,872	0.05%
2023/10/12	30.6	20.83	18.5	20.88	20.89	12.2	95,193	0.01%
2023/10/11	40.3	20.80	56	20.96	20.72	-15.8	97,784	-0.02%
2023/10/06	13.3	20.69	20.8	20.74	20.75	-7.5	99,719	-0.01%
2023/10/05	55.6	20.55	8.3	20.64	20.64	47.3	101,408	0.05%
2023/10/04	84	20.39	53.8	20.39	20.44	30.2	102,441	0.03%
2023/10/03	13.3	20.71	49	20.72	20.63	-35.7	102,564	-0.03%
2023/10/02	25.4	20.73	51	20.78	20.76	-25.6	103,219	-0.02%
2023/09/28	39.7	20.40	12	20.47	20.38	27.7	103,588	0.03%
2023/09/27	16.7	20.23	46.6	20.25	20.30	-29.9	103,952	-0.03%
2023/09/26	32.9	20.34	16	20.31	20.26	16.9	104,943	0.02%
2023/09/25	20.2	20.42	10.2	20.42	20.44	10	105,399	0.01%
2023/09/22	26.3	20.19	3.2	20.25	20.33	23.1	105,453	0.02%
2023/09/21	91.9	20.19	10	20.21	20.23	81.9	105,452	0.08%
2023/09/20	18.3	20.45	2.3	20.43	20.44	16.1	104,603	0.02%
2023/09/19	48.1	20.56	55	20.60	20.48	-6.9	105,122	-0.01%
2023/09/18	49.6	20.62	26	20.62	20.59	23.6	105,125	0.02%
2023/09/15	24.4	20.84	5.3	20.84	20.85	19.1	104,926	0.02%
2023/09/14	9.1	20.72	54.3	20.75	20.81	-45.2	105,598	-0.04%
2023/09/13	48.3	20.42	66.2	20.41	20.45	-17.9	105,914	-0.02%
2023/09/12	53.3	20.42	21	20.44	20.41	32.3	106,499	0.03%
2023/09/11	318.2	20.55	13.3	20.44	20.45	304.9	106,762	0.29%	大買/鉅額交易
2023/09/08	71.3	20.89	11.5	20.94	20.93	59.8	104,815	0.06%
2023/09/07	24.8	20.97	2	21.00	20.94	22.8	106,022	0.02%
2023/09/06	8.1	21.03	33.9	21.03	21.04	-25.8	106,892	-0.02%
2023/09/05	5.8	20.93	214.3	20.94	20.95	-208.5	107,210	-0.19%	大賣/鉅額交易
2023/09/04	67.6	20.86	7.5	20.90	20.94	60.1	107,713	0.06%
2023/09/01	96.1	20.94	16	21.00	20.88	80.1	107,608	0.07%
2023/08/31	37.2	20.93	18	20.90	20.97	19.2	107,678	0.02%
2023/08/30	14.7	21.07	5	21.10	21.01	9.7	107,760	0.01%
2023/08/29	56.1	20.83	8	20.89	20.95	48.1	108,902	0.04%
2023/08/28	118.7	20.83	6	20.86	20.83	112.7	108,852	0.10%	大買/鉅額交易
2023/08/25	274.4	21.01	12	21.03	20.98	262.4	107,836	0.24%	大買/鉅額交易
2023/08/24	40.5	21.41	58.6	21.56	21.38	-18.1	106,245	-0.02%
2023/08/23	14.8	21.21	68.1	21.26	21.28	-53.3	105,445	-0.05%
2023/08/22	11.9	21.16	145.3	21.22	21.12	-133.5	105,775	-0.13%	大賣/鉅額交易
2023/08/21	22.4	21.07	16	21.07	21.06	6.4	105,763	0.01%
2023/08/18	193.8	21.02	20	21.10	21.05	173.8	105,978	0.16%	大買/鉅額交易
2023/08/17	25	21.19	17.2	21.19	21.32	7.8	104,941	0.01%
2023/08/16	135.6	20.97	57.1	21.07	21.27	78.5	104,613	0.08%	大買/
2023/08/15	45.3	21.43	355	21.44	21.43	-309.8	104,268	-0.30%	大賣/鉅額交易
2023/08/14	140.6	21.06	8.8	21.02	21.05	131.8	103,484	0.13%	大買/鉅額交易
2023/08/11	56.6	21.23	22.5	21.25	21.22	34.1	102,700	0.03%
2023/08/10	135.9	21.11	174.5	21.04	21.09	-38.6	103,269	-0.04%	大買/大賣/
2023/08/09	84.6	21.54	19	21.57	21.50	65.6	102,512	0.06%
2023/08/08	95.3	21.61	52.4	21.64	21.61	42.9	102,239	0.04%
2023/08/07	135.4	21.51	30.2	21.62	21.76	105.2	101,008	0.10%	大買/鉅額交易
2023/08/04	112	21.09	145.6	21.01	21.15	-33.6	100,501	-0.03%	大買/大賣/
2023/08/02	311.9	21.41	525.3	21.25	21.17	-213.4	98,067	-0.22%	大買/大賣/鉅額交易
2023/08/01	128.3	21.64	143	21.65	21.87	-14.7	94,273	-0.02%	大買/大賣/
2023/07/31	229.5	22.23	223.9	22.05	21.86	5.6	92,245	0.01%	大買/大賣/
2023/07/28	19.7	22.10	127.3	22.11	22.45	-107.6	89,189	-0.12%	大賣/鉅額交易
2023/07/27	95.4	22.23	43.5	22.24	22.18	51.9	88,457	0.06%
2023/07/26	51.9	22.14	89.1	22.14	22.20	-37.2	87,575	-0.04%
2023/07/25	116.7	22.34	105.4	22.31	22.20	11.3	86,071	0.01%	大買/大賣/
2023/07/24	81.5	21.91	167	21.95	22.13	-85.5	83,638	-0.10%	大賣/
2023/07/21	43.8	21.10	119.1	21.35	21.61	-75.4	80,371	-0.09%	大賣/
2023/07/20	12.3	20.98	62.9	21.01	21.19	-50.6	79,121	-0.06%
2023/07/19	101.1	21.26	119.1	21.04	20.96	-18	77,879	-0.02%	大買/大賣/
2023/07/18	47.9	21.50	130.8	21.49	21.43	-82.9	75,627	-0.11%	大賣/
2023/07/17	179.5	21.22	120.9	21.17	21.28	58.6	73,751	0.08%	大買/大賣/
2023/07/14	117.2	20.68	183.3	20.78	21.01	-66.1	72,122	-0.09%	大買/大賣/
2023/07/13	47.3	20.79	94.9	20.68	20.53	-47.6	69,620	-0.07%
2023/07/12	5.2	20.12	145.1	20.06	20.19	-139.9	67,284	-0.21%	大賣/鉅額交易
2023/07/11	13	19.73	89.9	19.76	19.80	-76.9	65,736	-0.12%
2023/07/10	38.4	19.35	6	19.33	19.31	32.4	64,956	0.05%
2023/07/07	77.6	19.32	51.7	19.36	19.31	25.9	64,850	0.04%
2023/07/06	90.1	19.52	105.9	19.57	19.49	-15.8	64,444	-0.02%	大賣/
2023/07/05	49.1	19.72	22.9	19.74	19.69	26.2	63,818	0.04%
2023/07/04	49.9	19.62	122.1	19.66	19.76	-72.2	63,539	-0.11%	大賣/
2023/07/03	35.1	19.53	30	19.54	19.52	5.1	63,065	0.01%
2023/06/30	18	19.20	15	19.18	19.25	3	63,107	0.00%
2023/06/29	31.1	19.23	20.9	19.19	19.20	10.2	63,329	0.02%
2023/06/28	38.3	19.10	33.1	19.12	19.10	5.2	63,102	0.01%
2023/06/27	129.5	19.09	156	19.06	19.03	-26.5	63,039	-0.04%	大買/大賣/
2023/06/26	56.5	19.23	9.4	19.22	19.28	47.1	62,544	0.08%
2023/06/21	22.1	19.28	171	19.29	19.35	-148.9	62,882	-0.24%	大賣/鉅額交易
2023/06/20	115	19.15	174.6	19.16	19.13	-59.6	63,242	-0.09%	大買/大賣/
2023/06/19	67.6	19.28	64.8	19.27	19.28	2.8	62,750	0.00%
2023/06/16	39.5	19.39	139.7	19.32	19.36	-100.2	62,026	-0.16%	大賣/
2023/06/15	21.3	19.36	34.7	19.39	19.41	-13.5	61,894	-0.02%
2023/06/14	56.1	19.20	24.1	19.22	19.20	32	61,308	0.05%
2023/06/13	13.6	19.03	37.1	19.12	19.15	-23.4	62,645	-0.04%
2023/06/12	36.9	19.00	58.9	18.99	18.96	-22	62,474	-0.04%
2023/06/09	7.5	18.89	62.8	18.93	18.97	-55.3	64,951	-0.09%
2023/06/08	37.8	18.73	47.4	18.74	18.70	-9.6	67,082	-0.01%
2023/06/07	24.1	18.76	15.3	18.76	18.78	8.8	68,722	0.01%
2023/06/06	18.3	18.63	14	18.64	18.65	4.3	69,233	0.01%
2023/06/05	123.2	18.65	11.4	18.65	18.62	111.9	69,232	0.16%	大買/鉅額交易
2023/06/02	30.3	18.56	59	18.60	18.58	-28.7	69,146	-0.04%
2023/06/01	13.1	18.25	97.2	18.25	18.25	-84	68,697	-0.12%
2023/05/31	60.9	18.32	7.2	18.33	18.31	53.7	68,593	0.08%
2023/05/30	54.2	18.32	246	18.30	18.34	-191.9	70,039	-0.27%	大賣/鉅額交易
2023/05/29	87.8	18.36	171	18.38	18.36	-83.2	70,842	-0.12%	大賣/
2023/05/26	26	18.17	62.3	18.18	18.17	-36.3	70,627	-0.05%
2023/05/25	12	18.02	40.2	18.02	18.05	-28.2	70,488	-0.04%
2023/05/24	89.2	17.93	18	17.95	17.98	71.2	71,588	0.10%
2023/05/23	76	17.99	14	18.00	18.01	62	71,211	0.09%
2023/05/22	28	18.03	18	18.05	18.02	10	71,164	0.01%
2023/05/19	34.8	17.99	92	17.98	18.02	-57.2	71,720	-0.08%
2023/05/18	27.6	17.91	40	17.91	17.94	-12.4	72,208	-0.02%
2023/05/17	151.3	17.78	73.3	17.79	17.84	78	74,175	0.11%	大買/
2023/05/16	59.4	17.93	74.9	17.90	17.97	-15.5	73,904	-0.02%
2023/05/15	61.9	17.78	303.6	17.82	17.83	-241.7	74,245	-0.33%	大賣/鉅額交易
2023/05/12	24	17.76	55	17.76	17.79	-31	74,337	-0.04%
2023/05/11	75.8	17.77	20.4	17.79	17.75	55.4	74,476	0.07%
2023/05/10	112	17.74	66.1	17.74	17.75	45.9	74,467	0.06%	大買/
2023/05/09	35.9	17.78	16.1	17.78	17.78	19.8	74,368	0.03%
2023/05/08	20.1	17.76	33.3	17.76	17.75	-13.2	75,677	-0.02%
2023/05/05	100.9	17.71	32	17.69	17.68	68.9	75,867	0.09%
2023/05/04	40.1	17.68	50	17.70	17.73	-9.9	76,162	-0.01%
2023/05/03	57.4	17.68	36	17.70	17.69	21.4	75,792	0.03%
2023/05/02	107.9	17.64	198.3	17.68	17.68	-90.4	75,371	-0.12%	大買/大賣/
2023/04/28	87	17.53	2.5	17.55	17.56	84.5	76,064	0.11%
2023/04/27	108.3	17.45	3.2	17.45	17.45	105.1	76,001	0.14%	大買/鉅額交易
2023/04/26	59.8	17.34	21	17.32	17.38	38.8	76,256	0.05%
2023/04/25	181.5	17.38	6	17.41	17.33	175.5	75,959	0.23%	大買/鉅額交易
2023/04/24	17.6	17.50	69.7	17.52	17.51	-52.1	74,972	-0.07%
2023/04/21	17.8	17.49	32	17.51	17.47	-14.2	74,862	-0.02%
2023/04/20	33	17.53	2	17.53	17.52	31	74,775	0.04%
2023/04/19	73.7	17.65	41	17.68	17.61	32.7	75,044	0.04%
2023/04/18	16.5	17.60	116	17.61	17.62	-99.5	74,883	-0.13%	大賣/
2023/04/17	10.7	17.62	52	17.61	17.63	-41.3	74,644	-0.06%
2023/04/14	21.2	17.57	24	17.60	17.61	-2.8	74,326	0.00%
2023/04/13	17.8	17.58	182	17.57	17.57	-164.2	74,382	-0.22%	大賣/鉅額交易
2023/04/12	10.4	17.59	32	17.58	17.59	-21.6	73,986	-0.03%
2023/04/11	19.1	17.50	46.1	17.45	17.50	-27.1	74,245	-0.04%
2023/04/10	10.5	17.38	6	17.40	17.40	4.5	74,117	0.01%
2023/04/07	24.9	17.36	96.7	17.39	17.36	-71.8	73,756	-0.10%
2023/04/06	24.4	17.33	8.3	17.34	17.35	16.1	73,523	0.02%
2023/03/31	25.2	17.35	74.4	17.36	17.34	-49.2	73,095	-0.07%
2023/03/30	3.7	17.24	15.4	17.25	17.25	-11.7	72,293	-0.02%
2023/03/29	13.8	17.19	20.2	17.19	17.20	-6.4	72,695	-0.01%
2023/03/28	23	17.18	257.2	17.18	17.16	-234.3	74,173	-0.32%	大賣/鉅額交易
2023/03/27	42.1	17.22	27.9	17.23	17.22	14.2	74,295	0.02%
2023/03/24	57.3	17.22	105	17.21	17.22	-47.7	74,949	-0.06%	大賣/
2023/03/23	122.1	17.17	20	17.15	17.17	102.1	74,122	0.14%	大買/鉅額交易
2023/03/22	29.4	17.07	47.7	17.09	17.10	-18.3	73,012	-0.03%
2023/03/21	23.7	16.94	6	16.95	16.93	17.7	72,917	0.02%
2023/03/20	100.9	16.87	5.8	16.88	16.86	95.1	73,064	0.13%
2023/03/17	30.7	16.88	6.6	16.91	16.92	24.1	72,132	0.03%
2023/03/16	200.8	16.78	27	16.78	16.76	173.8	72,059	0.24%	大買/鉅額交易
2023/03/15	97.6	16.90	1.3	16.90	16.85	96.3	70,169	0.14%
2023/03/14	299.4	16.88	16.5	16.85	16.85	282.9	69,822	0.41%	大買/鉅額交易
2023/03/13	233.6	16.94	19.9	16.97	16.98	213.7	66,500	0.32%	大買/鉅額交易
2023/03/10	250.5	17.07	4	17.07	17.05	246.5	63,708	0.39%	大買/鉅額交易
2023/03/09	96.3	17.25	5.4	17.23	17.21	90.9	61,741	0.15%
2023/03/08	57	17.27	39.2	17.28	17.31	17.9	61,115	0.03%
2023/03/07	40	17.32	30.4	17.32	17.31	9.6	60,686	0.02%
2023/03/06	59.7	17.22	229	17.22	17.23	-169.3	60,642	-0.28%	大賣/鉅額交易
2023/03/03	117.1	17.12	43.3	17.12	17.13	73.8	59,852	0.12%	大買/
2023/03/02	133.2	16.99	15	17.03	17.08	118.2	59,783	0.20%	大買/鉅額交易
2023/03/01	109.9	17.04	5	17.03	17.03	104.9	58,102	0.18%	大買/鉅額交易
2023/02/24	89.3	17.15	8	17.16	17.10	81.3	56,934	0.14%
2023/02/23	27.7	17.16	24	17.17	17.17	3.7	56,679	0.01%
2023/02/22	126.9	17.03	12.5	17.03	17.06	114.4	56,603	0.20%	大買/鉅額交易
2023/02/21	57.3	17.12	10	17.12	17.12	47.3	55,340	0.09%
2023/02/20	91.3	17.12	24	17.13	17.13	67.3	56,100	0.12%
2023/02/17	168.3	17.01	2	17.04	17.04	166.3	56,554	0.29%	大買/鉅額交易
2023/02/16	138.1	17.02	27	17.04	17.03	111.1	56,218	0.20%	大買/鉅額交易
2023/02/15	343.8	17.18	25.8	17.17	17.16	318	54,812	0.58%	大買/鉅額交易
2023/02/14	118.5	17.24	36.1	17.23	17.24	82.3	52,192	0.16%	大買/
2023/02/13	122.7	17.06	326.1	17.06	17.12	-203.4	51,160	-0.40%	大買/大賣/鉅額交易
2023/02/10	241.9	17.07	11	17.08	17.06	230.9	49,913	0.46%	大買/鉅額交易
2023/02/09	313.7	17.11	0.2	17.13	17.11	313.5	48,562	0.65%	大買/鉅額交易
2023/02/08	127.5	17.15	15	17.15	17.15	112.5	47,997	0.23%	大買/鉅額交易
2023/02/07	45.6	17.08	2	17.07	17.06	43.6	47,844	0.09%
2023/02/06	189	17.07	3	17.10	17.05	186	47,623	0.39%	大買/鉅額交易
2023/02/03	74.2	17.09	56	17.06	17.10	18.2	45,948	0.04%
2023/02/02	69.3	17.09	124	17.12	17.12	-54.7	45,064	-0.12%	大賣/
2023/02/01	25.7	16.92	257	16.93	17.00	-231.3	44,010	-0.53%	大賣/鉅額交易
2023/01/31	66	16.95	13	17.00	16.88	53	43,618	0.12%
2023/01/30	34.9	16.97	84.5	16.98	17.01	-49.6	42,922	-0.12%
2023/01/17	97.1	16.71	8	16.72	16.72	89.1	42,236	0.21%
2023/01/16	7.3	16.70	18	16.69	16.70	-10.7	42,318	-0.03%
2023/01/13	37.3	16.67	8	16.66	16.62	29.3	42,107	0.07%
2023/01/12	36.8	16.60	21	16.60	16.59	15.8	42,608	0.04%
2023/01/11	13.1	16.64	0	0.00	16.67	13.1	42,633	0.03%
2023/01/10	13.3	16.64	28.3	16.64	16.68	-15	43,010	-0.03%
2023/01/09	23	16.60	77.5	16.57	16.66	-54.5	43,781	-0.12%
2023/01/06	32.8	16.35	28.5	16.41	16.41	4.3	43,357	0.01%
2023/01/05	4.4	16.31	16	16.31	16.32	-11.6	44,516	-0.03%
2023/01/04	9.4	16.21	36	16.21	16.23	-26.6	44,938	-0.06%
2023/01/03	37	16.08	9	16.17	16.18	28	46,894	0.06%
2022/12/30	48	16.18	17	16.19	16.17	31	46,715	0.07%
2022/12/29	64.2	16.07	22	16.06	16.09	42.2	47,060	0.09%
2022/12/28	24.8	16.16	13	16.16	16.17	11.8	46,847	0.03%
2022/12/27	18.1	16.27	4	16.30	16.27	14.1	46,762	0.03%
2022/12/26	17.1	16.24	1	16.24	16.23	16.1	47,997	0.03%
2022/12/23	23.4	16.15	6	16.19	16.19	17.4	49,007	0.04%
2022/12/22	10	16.24	3.9	16.24	16.27	6.1	49,761	0.01%
2022/12/21	67.8	16.07	0	0.00	16.07	67.8	51,120	0.13%
2022/12/20	155.3	16.15	9	16.09	16.10	146.3	50,956	0.29%	大買/鉅額交易
2022/12/19	41.6	16.24	0	0.00	16.25	41.6	51,408	0.08%
2022/12/16	137.3	16.25	4	16.30	16.31	133.3	51,751	0.26%	大買/鉅額交易
2022/12/15	19.9	16.43	3	16.39	16.44	16.9	51,941	0.03%
2022/12/14	10	16.46	1	16.44	16.46	9	52,811	0.02%
2022/12/13	88.7	16.38	0	0.00	16.29	88.7	52,761	0.17%
2022/12/12	24.5	16.28	1.1	16.30	16.42	23.4	52,514	0.04%
2022/12/09	22.4	16.41	0	0.00	16.41	22.4	52,923	0.04%
2022/12/08	44.9	16.27	9	16.31	16.32	35.9	52,929	0.07%
2022/12/07	79.6	16.41	14	16.42	16.40	65.6	52,985	0.12%
2022/12/06	152.2	16.57	10	16.56	16.45	142.2	52,774	0.27%	大買/鉅額交易
2022/12/05	26.8	16.68	15	16.73	16.67	11.8	52,091	0.02%
2022/12/02	25.5	16.63	13.2	16.63	16.61	12.3	52,000	0.02%
2022/12/01	30.8	16.74	4.7	16.68	16.68	26.1	52,957	0.05%
2022/11/30	0.2	16.59	51	16.53	16.65	-50.8	52,697	-0.10%
2022/11/29	14.4	16.45	21	16.47	16.46	-6.6	52,677	-0.01%
2022/11/28	90.2	16.27	0	0.00	16.34	90.2	53,545	0.17%
2022/11/25	48.8	16.38	11.1	16.40	16.40	37.7	55,034	0.07%
2022/11/24	8.9	16.32	6.1	16.36	16.35	2.8	55,149	0.01%
2022/11/23	10.2	16.26	1	16.28	16.28	9.2	55,432	0.02%
2022/11/22	50.5	16.07	1	16.12	16.10	49.5	57,237	0.09%
2022/11/21	40.7	16.18	17	16.15	16.15	23.7	57,126	0.04%
2022/11/18	38.6	16.28	6	16.25	16.25	32.6	56,848	0.06%
2022/11/17	38.6	16.34	3	16.37	16.37	35.6	56,802	0.06%
2022/11/16	51.3	16.48	32	16.48	16.42	19.3	57,527	0.03%
2022/11/15	78	16.70	26.8	16.75	16.77	51.2	56,857	0.09%
2022/11/14	52.6	16.70	32.4	16.72	16.74	20.2	56,116	0.04%
2022/11/11	510.2	16.43	57.5	16.44	16.48	452.7	55,526	0.82%	大買/鉅額交易
2022/11/10	24.2	16.18	55.5	16.20	16.17	-31.3	55,302	-0.06%
2022/11/09	70.4	16.22	14	16.27	16.26	56.4	56,147	0.10%
2022/11/08	31.9	16.14	3	16.15	16.15	28.9	57,229	0.05%
2022/11/07	7.2	15.95	4.4	16.00	16.05	2.8	57,268	0.00%
2022/11/04	13.5	15.75	3	15.73	15.84	10.5	57,305	0.02%
2022/11/03	40.4	15.74	1	15.80	15.78	39.4	57,512	0.07%
2022/11/02	43.7	15.81	1	15.81	15.82	42.7	57,381	0.07%
2022/11/01	15.6	15.77	1	15.80	15.79	14.6	57,126	0.03%
2022/10/31	17.3	15.71	0	0.00	15.70	17.3	57,255	0.03%
2022/10/28	22.7	15.60	0	0.00	15.60	22.7	57,678	0.04%
2022/10/27	13.6	15.66	2	15.70	15.64	11.6	58,048	0.02%
2022/10/26	6	15.52	11.2	15.54	15.58	-5.2	58,896	-0.01%
2022/10/25	37.2	15.43	2.1	15.42	15.44	35.2	58,979	0.06%
2022/10/24	38.6	15.53	12	15.53	15.49	26.6	58,772	0.05%
2022/10/21	13.6	15.53	250	15.53	15.50	-236.4	58,770	-0.40%	大賣/鉅額交易
2022/10/20	261.5	15.37	3	15.42	15.51	258.5	58,559	0.44%	大買/鉅額交易
2022/10/19	36.2	15.67	0	15.69	15.60	36.2	58,023	0.06%
2022/10/18	13.9	15.63	11.2	15.58	15.61	2.6	57,838	0.00%
2022/10/17	57.5	15.55	5	15.53	15.58	52.5	57,536	0.09%
2022/10/14	46.5	15.79	27	15.80	15.70	19.4	56,498	0.03%
2022/10/13	57.9	15.70	0.4	15.69	15.63	57.6	56,457	0.10%
2022/10/12	24	15.83	0	15.90	15.86	24	55,164	0.04%
2022/10/11	166.3	15.81	11	15.82	15.78	155.3	54,860	0.28%	大買/鉅額交易
2022/10/07	77.7	16.10	10	16.10	16.07	67.7	53,367	0.13%
2022/10/06	4.6	16.20	10.1	16.23	16.18	-5.4	53,618	-0.01%
2022/10/05	71.3	16.22	3.5	16.22	16.21	67.8	53,525	0.13%
2022/10/04	34.4	16.06	28.7	16.07	16.08	5.8	54,004	0.01%
2022/10/03	108.6	15.90	25	15.88	15.87	83.6	53,709	0.16%	大買/
2022/09/30	84.3	16.00	11.1	16.02	16.04	73.2	52,838	0.14%
2022/09/29	52.2	16.10	7.1	16.17	16.11	45.2	52,192	0.09%
2022/09/28	88.2	16.10	8.3	16.14	16.05	79.9	52,025	0.15%
2022/09/27	65.3	16.27	4	16.29	16.27	61.3	50,964	0.12%
2022/09/26	127.2	16.33	7	16.36	16.29	120.2	50,843	0.24%	大買/鉅額交易
2022/09/23	36.3	16.58	4	16.61	16.56	32.3	49,887	0.06%
2022/09/22	83.2	16.58	6.1	16.62	16.62	77.1	50,456	0.15%
2022/09/21	105	16.83	3	16.80	16.80	102	49,184	0.21%	大買/鉅額交易
2022/09/20	15.2	16.92	20	16.92	16.92	-4.8	48,356	-0.01%
2022/09/19	21.8	16.89	15	16.89	16.88	6.8	48,513	0.01%
2022/09/16	76.5	16.91	0	0.00	16.90	76.5	48,259	0.16%
2022/09/15	6.2	16.97	3	17.07	17.06	3.2	47,772	0.01%
2022/09/14	62.2	16.98	0	0.00	16.96	62.2	48,085	0.13%
2022/09/13	4.8	17.19	16	17.18	17.18	-11.2	47,657	-0.02%
2022/09/12	7.1	17.08	56.4	17.05	17.10	-49.4	48,612	-0.10%
2022/09/08	61.1	16.85	5.5	16.93	16.94	55.6	49,556	0.11%
2022/09/07	90.2	16.71	14.1	16.71	16.69	76.1	49,606	0.15%
2022/09/06	16.6	16.87	10	16.86	16.84	6.6	48,436	0.01%
2022/09/05	20.4	16.82	1.2	16.86	16.84	19.2	48,561	0.04%
2022/09/02	81.3	16.82	1	16.84	16.80	80.3	49,377	0.16%
2022/09/01	182.3	16.85	35	16.83	16.85	147.3	48,641	0.30%	大買/鉅額交易
2022/08/31	25.5	16.96	0.1	16.99	17.03	25.5	46,823	0.05%
2022/08/30	107.1	16.95	5	16.95	16.98	102.1	46,372	0.22%	大買/鉅額交易
2022/08/29	195	16.93	17	16.90	16.91	178	45,994	0.39%	大買/鉅額交易
2022/08/26	11.7	17.17	18.5	17.16	17.15	-6.8	44,277	-0.02%
2022/08/25	61.4	17.08	20	17.08	17.07	41.4	44,155	0.09%
2022/08/24	62.9	17.03	0	0.00	17.00	62.9	44,302	0.14%
2022/08/23	123.9	17.06	15	17.07	17.03	108.9	43,977	0.25%	大買/鉅額交易
2022/08/22	31.1	17.13	0	0.00	17.17	31.1	42,985	0.07%
2022/08/19	28.4	17.16	10.1	17.14	17.17	18.3	42,589	0.04%
2022/08/18	24.8	17.10	2	17.13	17.15	22.8	42,500	0.05%
2022/08/17	25.9	17.11	1	17.13	17.11	24.9	42,243	0.06%
2022/08/16	70.1	17.08	10	17.08	17.12	60.1	42,310	0.14%
2022/08/15	81.5	17.34	1.2	17.38	17.33	80.3	41,455	0.19%
2022/08/12	20.8	17.30	200	17.31	17.32	-179.2	40,079	-0.45%	大賣/鉅額交易
2022/08/11	48.7	17.28	0.1	17.30	17.29	48.6	40,206	0.12%
2022/08/10	42.3	17.11	1.2	17.12	17.10	41.1	40,635	0.10%
2022/08/09	17.2	17.15	15.4	17.03	17.15	1.9	41,131	0.00%
2022/08/08	56.4	17.02	28.3	16.92	17.05	28.1	41,899	0.07%
2022/08/05	9.2	16.95	1	16.99	16.97	8.2	41,922	0.02%
2022/08/04	71	16.73	0	0.00	16.77	71	43,228	0.16%
2022/08/03	56	16.76	0	0.00	16.75	56	43,236	0.13%
2022/08/02	59.5	16.80	8.7	16.81	16.79	50.8	43,362	0.12%
2022/08/01	11.8	16.91	5.2	16.93	16.94	6.6	44,159	0.01%
2022/07/29	58.7	16.92	10	16.92	16.90	48.7	45,143	0.11%
2022/07/28	227.2	16.81	5	16.84	16.81	222.2	45,198	0.49%	大買/鉅額交易
2022/07/27	18.3	16.69	11.4	16.65	16.74	6.9	45,299	0.02%
2022/07/26	28.9	16.67	112	16.64	16.64	-83.1	45,422	-0.18%	大賣/
2022/07/25	33.1	16.68	0.4	16.70	16.70	32.7	45,437	0.07%
2022/07/22	43	16.57	29	16.57	16.58	14	45,506	0.03%
2022/07/21	8.1	16.47	1.1	16.52	16.56	7	46,150	0.02%
2022/07/20	72.8	16.49	1	16.45	16.42	71.8	46,168	0.16%
2022/07/19	5.8	16.32	0.4	16.34	16.31	5.4	46,769	0.01%
2022/07/18	52.6	16.22	1.1	16.27	16.31	51.6	46,997	0.11%
2022/07/15	39.8	16.22	0	0.00	16.18	39.8	46,819	0.08%
2022/07/14	0	0.00	0.5	16.35	16.34	-0.5	46,458	0.00%
2022/07/13	12.9	16.30	53.3	16.28	16.31	-40.3	45,986	-0.09%
2022/07/12	77.4	15.98	1	15.94	15.97	76.4	46,478	0.16%
2022/07/11	18.3	16.22	0.4	16.32	16.20	18	45,909	0.04%
2022/07/08	43.6	16.28	7.1	16.35	16.26	36.5	45,973	0.08%
2022/07/07	86.2	16.11	2	16.10	16.21	84.2	45,573	0.18%
2022/07/06	72.8	16.14	1	16.42	16.06	71.8	45,489	0.16%
2022/07/05	35.6	16.38	6	16.41	16.40	29.6	45,034	0.07%
2022/07/04	48.9	16.38	17	16.40	16.35	31.9	44,589	0.07%
2022/07/01	84.8	16.53	93.5	16.46	16.39	-8.7	44,375	-0.02%
2022/06/30	166	16.74	0	0.00	16.66	166	43,361	0.38%	大買/鉅額交易
2022/06/29	11.7	17.02	2	17.02	17.02	9.7	41,993	0.02%
2022/06/28	22.5	17.14	1	17.10	17.11	21.5	41,812	0.05%
2022/06/27	18	17.22	4.7	17.25	17.21	13.3	41,684	0.03%
2022/06/24	2.2	17.08	0.2	17.08	17.06	2	41,470	0.00%
2022/06/23	44.2	16.97	0	0.00	16.96	44.2	41,592	0.11%
2022/06/22	30.1	17.02	5	17.00	16.95	25.1	41,236	0.06%
2022/06/21	7.1	17.10	5	17.09	17.18	2.1	40,750	0.01%
2022/06/20	83.3	16.96	7	16.85	16.82	76.3	40,604	0.19%
2022/06/17	62.2	17.05	11	17.07	17.08	51.2	39,495	0.13%
2022/06/16	19	17.35	1	17.51	17.25	18	38,300	0.05%
2022/06/15	14.1	17.35	10	17.34	17.32	4.1	38,017	0.01%
2022/06/14	55.4	17.29	0	0.00	17.35	55.4	38,172	0.15%
2022/06/13	54.3	17.30	2	17.29	17.34	52.3	37,806	0.14%
2022/06/10	16.1	17.61	0	0.00	17.61	16.1	36,944	0.04%
2022/06/09	13.4	17.72	6	17.70	17.70	7.4	36,726	0.02%
2022/06/08	3.3	17.82	1	17.83	17.80	2.3	36,658	0.01%
2022/06/07	19.6	17.73	8	17.71	17.71	11.6	36,895	0.03%
2022/06/06	33.5	17.81	2	17.75	17.80	31.5	37,022	0.09%
2022/06/02	6.6	17.80	9.1	17.85	17.82	-2.5	38,274	-0.01%
2022/06/01	24.4	17.96	5.2	17.92	17.90	19.2	39,879	0.05%
2022/05/31	18.1	17.78	5.2	17.82	17.87	12.9	39,933	0.03%
2022/05/30	18.7	17.81	13	17.82	17.86	5.7	39,659	0.01%
2022/05/27	17.9	17.58	20.6	17.62	17.60	-2.7	39,552	-0.01%
2022/05/26	14.8	17.46	11	17.50	17.42	3.8	39,689	0.01%
2022/05/25	46.2	17.43	6	17.39	17.48	40.2	40,510	0.10%
2022/05/24	36.7	17.44	16	17.43	17.38	20.7	42,168	0.05%
2022/05/23	26.5	17.50	1	17.46	17.50	25.5	42,350	0.06%
2022/05/20	8.8	17.59	1	17.56	17.59	7.8	43,713	0.02%
2022/05/19	39.7	17.51	0	0.00	17.53	39.7	45,101	0.09%
2022/05/18	94.5	17.67	5	17.66	17.74	89.5	45,355	0.20%
2022/05/17	73.5	17.92	8	17.92	17.89	65.5	44,828	0.15%
2022/05/16	81.6	17.90	8	17.89	17.90	73.6	44,078	0.17%
2022/05/13	42.5	17.92	2	17.96	17.90	40.5	43,652	0.09%
2022/05/12	136.8	17.97	0	0.00	17.83	136.8	44,040	0.31%	大買/鉅額交易
2022/05/11	42.1	18.20	20	18.19	18.18	22.1	42,662	0.05%
2022/05/10	51.9	18.26	30	18.26	18.34	21.9	42,252	0.05%
2022/05/09	133.8	18.40	10	18.37	18.34	123.8	41,772	0.30%	大買/鉅額交易
2022/05/05	21.1	18.91	5	18.95	18.87	16.1	39,071	0.04%
2022/05/04	8.9	18.82	6	18.81	18.83	2.9	38,686	0.01%
2022/05/03	29.1	18.74	13	18.73	18.75	16.1	38,567	0.04%
2022/04/29	29.1	18.78	6	18.81	18.82	23.1	38,500	0.06%
2022/04/28	38	18.60	0	0.00	18.67	38	38,571	0.10%
2022/04/27	142.9	18.63	63	18.63	18.60	79.9	38,232	0.21%	大買/
2022/04/26	28.7	18.81	10	18.79	18.80	18.7	37,397	0.05%
2022/04/25	80.4	18.73	9	18.73	18.75	71.4	37,188	0.19%
2022/04/22	58.3	18.83	6	19.00	19.00	52.3	36,155	0.14%
2022/04/21	13.4	18.97	0	0.00	18.97	13.4	35,905	0.04%
2022/04/20	23.8	18.93	12	18.95	18.97	11.8	35,793	0.03%
2022/04/19	10.4	18.98	0	0.00	18.95	10.4	35,545	0.03%
2022/04/18	72.7	18.91	2	18.93	18.92	70.7	35,384	0.20%
2022/04/15	73.7	19.04	2	19.11	19.03	71.7	34,493	0.21%
2022/04/14	31.8	19.17	11	19.20	19.12	20.8	34,117	0.06%
2022/04/13	12	19.24	9	19.20	19.27	3	33,898	0.01%
2022/04/12	31.3	19.14	7	19.15	19.11	24.3	33,809	0.07%
2022/04/11	13.3	19.21	13.1	19.19	19.20	0.2	33,427	0.00%
2022/04/08	4.4	19.26	0.2	19.25	19.32	4.2	33,094	0.01%
2022/04/07	38.4	19.32	2	19.35	19.23	36.4	32,984	0.11%
2022/04/06	18.2	19.32	1.2	19.30	19.40	17	32,539	0.05%
2022/04/01	3.3	19.29	1	19.33	19.34	2.3	32,283	0.01%
2022/03/31	7.5	19.40	1.1	19.41	19.35	6.4	32,128	0.02%
2022/03/30	5	19.36	0.2	19.40	19.37	4.8	31,949	0.02%
2022/03/29	7.1	19.28	1.3	19.28	19.26	5.8	31,847	0.02%
2022/03/28	9.8	19.19	22	19.15	19.31	-12.2	31,711	-0.04%
2022/03/25	14	19.31	10	19.30	19.32	4	31,312	0.01%
2022/03/24	10.1	19.34	0.6	19.36	19.38	9.5	31,276	0.03%
2022/03/23	9.2	19.39	23	19.39	19.39	-13.8	31,195	-0.04%
2022/03/22	11.1	19.27	1	19.26	19.29	10.1	31,026	0.03%
2022/03/21	4.9	19.29	2	19.28	19.26	2.9	30,894	0.01%
2022/03/18	2	19.19	15	19.22	19.23	-13	30,851	-0.04%
2022/03/17	11.3	19.15	7	19.25	19.23	4.3	30,761	0.01%
2022/03/16	64.3	18.97	66	18.88	18.99	-1.7	30,480	-0.01%
2022/03/15	18.3	18.87	8	18.88	18.85	10.3	30,329	0.03%
2022/03/14	8.2	18.92	6	19.00	19.00	2.2	30,019	0.01%
2022/03/11	15	18.90	10.2	18.93	18.88	4.8	29,881	0.02%
2022/03/10	12.4	18.93	15	18.96	18.96	-2.6	29,674	-0.01%
2022/03/09	50.6	18.63	0	0.00	18.63	50.6	29,333	0.17%
2022/03/08	61.2	18.54	0.2	18.70	18.49	61	28,882	0.21%
2022/03/07	115.4	18.82	2.5	18.90	18.80	113	27,233	0.41%	大買/鉅額交易
2022/03/04	34.1	19.21	14	19.20	19.19	20.1	25,393	0.08%
2022/03/03	6.3	19.35	6	19.35	19.34	0.3	25,152	0.00%
2022/03/02	4.5	19.24	13	19.22	19.29	-8.5	25,437	-0.03%
2022/03/01	32.9	19.24	2	19.26	19.29	30.9	25,181	0.12%
2022/02/25	49.6	19.00	1	18.97	19.02	48.6	24,833	0.20%
2022/02/24	110.9	19.11	51	19.05	19.01	59.9	23,723	0.25%	大買/
2022/02/23	54.2	19.31	1	19.37	19.34	53.2	21,859	0.24%
2022/02/22	103.7	19.40	19	19.39	19.36	84.7	21,094	0.40%	大買/
2022/02/21	49.6	19.72	7	19.68	19.75	42.6	19,327	0.22%
2022/02/18	27	19.66	4	19.68	19.70	23	17,936	0.13%
2022/02/17	44.4	19.61	2	19.64	19.62	42.4	17,661	0.24%
2022/02/16	28.1	19.52	0	0.00	19.52	28.1	17,699	0.16%
2022/02/15	55.3	19.49	0	0.00	19.44	55.3	17,387	0.32%
2022/02/14	33.2	19.39	7	19.50	19.48	26.2	16,644	0.16%
2022/02/11	35.7	19.57	0	0.00	19.62	35.7	15,759	0.23%
2022/02/10	10.3	19.56	0	0.00	19.65	10.3	15,558	0.07%
2022/02/09	1.3	19.57	2	19.55	19.60	-0.7	15,369	0.00%
2022/02/08	12.2	19.39	2	19.42	19.48	10.2	15,125	0.07%
2022/02/07	17.3	19.20	2.5	19.25	19.29	14.8	14,892	0.10%
2022/01/26	26.3	19.01	4	19.00	19.01	22.3	14,718	0.15%
2022/01/25	60.8	18.94	7	18.95	18.96	53.8	14,801	0.36%
2022/01/24	19.7	19.05	2	19.08	19.16	17.7	14,333	0.12%
2022/01/21	32.8	19.19	44	19.17	19.17	-11.2	14,159	-0.08%
2022/01/20	13	19.39	0	0.00	19.41	13	13,664	0.10%
2022/01/19	29.9	19.43	2	19.44	19.41	27.9	13,640	0.20%
2022/01/18	5.2	19.49	2	19.48	19.44	3.2	13,537	0.02%
2022/01/17	1.4	19.37	4	19.37	19.37	-2.6	13,477	-0.02%
2022/01/14	26.3	19.36	1.1	19.37	19.40	25.2	13,373	0.19%
2022/01/13	7	19.43	4.5	19.46	19.48	2.5	13,198	0.02%
2022/01/12	3	19.31	5	19.31	19.35	-2	13,095	-0.02%
2022/01/11	16.3	19.18	16	19.20	19.25	0.3	12,978	0.00%
2022/01/10	6	19.14	9	19.11	19.17	-3	12,907	-0.02%
2022/01/07	13.3	19.11	2	19.11	19.11	11.3	12,816	0.09%
2022/01/06	10.8	19.15	12	19.13	19.15	-1.2	12,672	-0.01%
2022/01/05	10.1	19.17	3	19.20	19.17	7.1	12,573	0.06%
2022/01/04	5.8	19.14	12	19.13	19.18	-6.2	12,618	-0.05%
2022/01/03	4	19.12	0.3	19.15	19.10	3.7	12,556	0.03%
2021/12/30	8.2	19.16	0	0.00	19.17	8.2	12,384	0.07%
2021/12/29	13	19.15	22.5	19.14	19.17	-9.5	12,491	-0.08%
2021/12/28	4.7	19.09	3	19.10	19.10	1.7	12,671	0.01%
2021/12/27	10.3	18.97	4	19.02	19.02	6.3	12,843	0.05%
2021/12/24	9.3	18.96	0	0.00	18.94	9.3	13,174	0.07%
2021/12/23	3.2	18.92	10.1	18.93	18.91	-6.9	13,162	-0.05%
2021/12/22	3.3	18.88	0	0.00	18.87	3.3	13,367	0.02%
2021/12/21	2	18.87	8	18.84	18.84	-6	13,393	-0.04%
2021/12/20	30.7	18.80	0	0.00	18.75	30.7	13,378	0.23%
2021/12/17	15.5	18.86	7	18.84	18.86	8.5	13,258	0.06%
2021/12/16	6.2	18.84	5	18.86	18.85	1.2	13,238	0.01%
2021/12/15	4.1	18.74	0	0.00	18.74	4.1	13,406	0.03%
2021/12/14	12.9	18.71	0.7	18.72	18.70	12.2	13,397	0.09%
2021/12/13	5	18.86	0	0.00	18.82	5	13,276	0.04%
2021/12/10	4	18.85	8	18.84	18.84	-4	13,175	-0.03%
2021/12/09	7.2	18.79	11	18.82	18.82	-3.8	13,060	-0.03%
2021/12/08	5	18.81	6.5	18.83	18.80	-1.5	12,998	-0.01%
2021/12/07	7.3	18.67	0	0.00	18.76	7.3	12,863	0.06%
2021/12/06	6.5	18.67	0	0.00	18.70	6.5	12,811	0.05%
2021/12/03	5	18.61	0	0.00	18.66	5	12,951	0.04%
2021/12/02	7	18.56	1	18.58	18.55	6	12,937	0.05%
2021/12/01	11	18.50	0	0.00	18.55	11	12,987	0.08%
2021/11/30	16.6	18.45	55	18.52	18.42	-38.5	13,013	-0.30%
2021/11/29	65.3	18.40	19	18.38	18.40	46.3	13,004	0.36%
2021/11/26	25.1	18.55	11.5	18.53	18.49	13.6	12,733	0.11%
2021/11/25	1	18.67	5	18.68	18.72	-4	12,324	-0.03%
2021/11/24	1	18.62	2	18.68	18.67	-1	12,352	-0.01%
2021/11/23	11.3	18.62	4	18.64	18.62	7.3	12,342	0.06%
2021/11/22	6	18.72	0	0.00	18.74	6	12,321	0.05%
2021/11/19	20.4	18.72	18	18.71	18.71	2.4	12,318	0.02%
2021/11/18	3	18.74	12	18.76	18.77	-9	12,200	-0.07%
2021/11/17	38	18.62	0	0.00	18.65	38	12,133	0.31%
2021/11/16	48.5	18.60	15	18.58	18.58	33.5	12,112	0.28%
2021/11/15	16	18.85	1	18.84	18.85	15	11,681	0.13%
2021/11/12	20	18.71	14	18.71	18.73	6	11,366	0.05%
2021/11/11	8	18.66	1	18.68	18.67	7	11,737	0.06%
2021/11/10	20	18.68	1	18.69	18.69	19	12,065	0.16%
2021/11/09	21	18.61	26	18.61	18.65	-5	12,249	-0.04%
2021/11/08	33.2	18.53	239	18.50	18.55	-205.8	12,252	-1.68%	大賣/鉅額交易
2021/11/05	27.2	18.38	1	18.41	18.44	26.2	12,248	0.21%
2021/11/04	27.3	18.44	10	18.47	18.42	17.3	12,356	0.14%
2021/11/03	2.1	18.38	0	0.00	18.41	2.1	12,337	0.02%
2021/11/02	24.2	18.38	5	18.38	18.34	19.2	12,231	0.16%
2021/11/01	8	18.32	0	0.00	18.32	8	12,012	0.07%
2021/10/29	14	18.29	1	18.31	18.32	13	12,008	0.11%
2021/10/28	7	18.37	1	18.38	18.38	6	11,964	0.05%
2021/10/27	9.1	18.31	1	18.33	18.36	8.1	11,937	0.07%
2021/10/26	161	18.35	4	18.33	18.33	157	11,899	1.32%	大買/鉅額交易
2021/10/25	9	18.23	0	0.00	18.24	9	11,808	0.08%
2021/10/22	10	18.21	0	0.00	18.19	10	11,942	0.08%
2021/10/21	2.8	18.22	3	18.19	18.18	-0.2	11,908	0.00%
2021/10/20	1.4	18.19	7	18.19	18.19	-5.6	11,866	-0.05%
2021/10/19	2	18.17	0	0.00	18.19	2	11,806	0.02%
2021/10/18	1	18.20	0	0.00	18.18	1	11,780	0.01%
2021/10/15	7	18.17	3	18.13	18.16	4	11,757	0.03%
2021/10/14	1	18.06	0	0.00	18.05	1	11,787	0.01%
2021/10/13	16	18.01	5	18.06	18.03	11	11,772	0.09%
2021/10/12	10	18.02	0	0.00	18.06	10	11,680	0.09%
2021/10/08	0.1	18.21	0	0.00	18.18	0.1	11,518	0.00%
2021/10/07	5	18.19	0	0.00	18.20	5	11,431	0.04%
2021/10/06	13	17.94	0	0.00	17.99	13	11,362	0.11%
2021/10/05	14	17.85	9	17.95	17.96	5	11,193	0.04%
2021/10/04	22.6	17.96	1	17.93	17.95	21.6	10,932	0.20%
2021/10/01	49.1	18.01	9	18.06	18.03	40.1	10,670	0.38%
2021/09/30	10	18.19	2	18.22	18.21	8	10,258	0.08%
2021/09/29	14.9	18.16	1	18.13	18.16	13.9	10,270	0.14%
2021/09/28	8.1	18.32	4	18.34	18.37	4.1	10,050	0.04%
2021/09/27	0	0.00	3	18.43	18.42	-3	9,971	-0.03%
2021/09/24	0	0.00	27	18.37	18.35	-27	9,964	-0.27%
2021/09/23	12	18.23	11	18.21	18.30	1	9,901	0.01%
2021/09/22	16.6	18.03	0	0.00	18.12	16.6	9,907	0.17%
2021/09/16	6	18.22	3	18.20	18.25	3	9,612	0.03%
2021/09/15	2	18.18	4	18.24	18.24	-2	9,520	-0.02%
2021/09/14	3	18.27	2.2	18.25	18.25	0.8	9,490	0.01%
2021/09/13	2	18.17	0	0.00	18.20	2	9,530	0.02%
2021/09/10	5	18.03	0	0.00	18.15	5	9,581	0.05%
2021/09/09	2	17.97	9	18.00	18.01	-7	9,575	-0.07%
2021/09/08	13	18.04	0	0.00	18.02	13	9,531	0.14%
2021/09/06	1	18.16	2	18.19	18.15	-1	9,261	-0.01%
2021/09/03	1	18.14	3	18.12	18.15	-2	9,182	-0.02%
2021/09/02	3	18.13	0	0.00	18.05	3	9,119	0.03%
2021/09/01	15	18.18	0	0.00	18.19	15	9,056	0.17%
2021/08/31	10	18.05	12	18.17	18.18	-2	9,003	-0.02%
2021/08/30	8.2	18.06	0	0.00	18.12	8.2	9,006	0.09%
2021/08/27	3	17.93	0	0.00	17.98	3	8,998	0.03%
2021/08/26	4	17.78	0	0.00	17.80	4	8,946	0.04%
2021/08/25	2	17.84	0	0.00	17.86	2	8,876	0.02%
2021/08/24	1	17.70	4	17.71	17.76	-3	8,863	-0.03%
2021/08/23	14	17.66	8	17.67	17.66	6	8,939	0.07%
2021/08/20	9.3	17.46	13	17.43	17.46	-3.7	8,872	-0.04%
2021/08/19	55	17.62	29	17.58	17.56	26	8,680	0.30%
2021/08/18	10.7	17.69	3	17.67	17.86	7.7	8,335	0.09%
2021/08/17	28.8	17.77	2	17.77	17.73	26.8	8,122	0.33%
2021/08/16	50	18.10	0	0.00	18.20	50	7,556	0.66%
2021/08/13	22	18.24	3	18.27	18.24	19	7,104	0.27%
2021/08/12	15.4	18.37	0	0.00	18.35	15.4	6,823	0.23%
2021/08/11	7	18.42	10	18.38	18.42	-3	6,680	-0.04%
2021/08/10	36	18.47	7	18.54	18.45	29	6,667	0.43%
2021/08/09	14	18.48	0	0.00	18.51	14	7,121	0.20%
2021/08/06	12	18.57	0	0.00	18.63	12	7,393	0.16%
2021/08/04	15	18.52	2	18.55	18.59	13	8,708	0.15%
2021/08/03	5	18.43	0	0.00	18.49	5	9,144	0.05%
2021/08/02	2	18.33	10	18.36	18.44	-8	9,137	-0.09%
2021/07/30	8	18.30	0	0.00	18.26	8	9,196	0.09%
2021/07/29	6	18.26	0	0.00	18.29	6	9,323	0.06%
2021/07/28	35	18.16	0	0.00	18.17	35	9,480	0.37%
2021/07/27	17.1	18.36	1	18.33	18.35	16.1	9,611	0.17%
2021/07/26	2	18.45	0	0.00	18.39	2	9,673	0.02%
2021/07/23	2	18.41	0	0.00	18.42	2	9,646	0.02%
2021/07/22	18	18.42	3	18.40	18.40	15	9,671	0.16%
2021/07/21	16	18.35	4	18.39	18.32	12	9,690	0.12%
2021/07/20	16	18.38	13	18.43	18.37	3	9,698	0.03%
2021/07/19	23	18.48	0	0.00	18.51	23	9,676	0.24%
2021/07/16	7	18.51	9	18.54	18.54	-2	9,799	-0.02%
2021/07/15	9	18.47	53	18.46	18.49	-44	9,870	-0.45%
2021/07/14	5	18.46	4	18.50	18.46	1	9,937	0.01%
2021/07/13	11	18.52	6	18.53	18.47	5	10,006	0.05%
2021/07/12	3	18.45	0	0.00	18.45	3	10,051	0.03%
2021/07/09	12.1	18.39	0	0.00	18.41	12.1	10,084	0.12%
2021/07/08	53	18.47	55	18.53	18.45	-2	10,183	-0.02%
2021/07/07	63	18.37	14	18.40	18.39	49	10,200	0.48%
2021/07/06	3	18.42	0	0.00	18.40	3	10,195	0.03%
2021/07/05	0	0.00	10	18.35	18.38	-10	10,185	-0.10%
2021/07/02	2	18.21	9	18.22	18.25	-7	10,126	-0.07%
2021/07/01	11	18.24	3	18.22	18.21	8	10,164	0.08%
2021/06/30	0	0.00	12.6	18.25	18.23	-12.6	10,162	-0.12%
2021/06/29	4	18.19	0	0.00	18.20	4	10,182	0.04%
2021/06/28	19.6	18.25	2	18.30	18.27	17.6	10,237	0.17%
2021/06/25	11	18.27	1	18.28	18.25	10	10,290	0.10%
2021/06/24	2.2	18.21	0	0.00	18.23	2.2	10,303	0.02%
2021/06/23	1	18.15	3	18.17	18.20	-2	10,349	-0.02%
2021/06/22	1	18.18	3	18.12	18.09	-2	10,349	-0.02%
2021/06/21	5	18.10	2	18.18	18.14	3	10,278	0.03%
2021/06/17	0	0.00	0.1	18.33	18.35	-0.1	10,132	0.00%
2021/06/16	1	18.29	5	18.30	18.28	-4	10,133	-0.04%
2021/06/15	2	18.27	0	0.00	18.26	2	10,180	0.02%
2021/06/11	1	18.26	1	18.26	18.26	0	10,204	0.00%
2021/06/10	3	18.19	3	18.23	18.24	0	10,203	0.00%
2021/06/09	3	18.19	0	0.00	18.16	3	10,201	0.03%
2021/06/08	0	0.00	2	18.28	18.27	-2	10,205	-0.02%
2021/06/07	1	18.16	11	18.20	18.25	-10	10,245	-0.10%
2021/06/04	1	18.30	1	18.33	18.32	0	10,143	0.00%
2021/06/03	7	18.43	1	18.47	18.42	6	10,106	0.06%
2021/06/02	2	18.43	1	18.39	18.41	1	10,124	0.01%
2021/06/01	1.9	18.42	5	18.40	18.47	-3.2	10,105	-0.03%
2021/05/31	4	18.30	1	18.30	18.33	3	10,153	0.03%
2021/05/28	1	18.11	5	18.16	18.19	-4	10,033	-0.04%
2021/05/27	2	17.92	3	17.97	18.01	-1	10,014	-0.01%
2021/05/26	0	0.00	2	18.10	18.10	-2	10,161	-0.02%
2021/05/25	0	0.00	1	18.11	18.12	-1	10,203	-0.01%
2021/05/24	0	0.00	25	17.80	17.90	-25	10,340	-0.24%
2021/05/21	5	18.03	12	17.92	17.96	-7	10,411	-0.07%
2021/05/20	4	17.81	0	0.00	17.78	4	10,407	0.04%
2021/05/19	7	17.87	0	0.00	17.88	7	10,426	0.07%
2021/05/18	3	17.66	2	17.84	17.90	1	10,392	0.01%
2021/05/17	23.5	17.52	64	17.56	17.48	-40.5	10,289	-0.39%
2021/05/14	46	18.07	10	18.07	18.05	36	9,668	0.37%
2021/05/13	76.5	17.74	12	17.46	17.83	64.5	9,248	0.70%
2021/05/12	57	18.01	31	18.09	17.92	26	8,896	0.29%
2021/05/11	20	19.01	5	18.99	19.00	15	7,860	0.19%
2021/05/10	17	19.25	3	19.19	19.26	14	7,440	0.19%
2021/05/07	4	19.03	3	19.08	19.15	1	7,402	0.01%
2021/05/06	2	18.86	0	0.00	18.87	2	7,405	0.03%
2021/05/05	13	18.86	0	0.00	18.82	13	7,418	0.18%
2021/05/04	9	18.83	1	18.62	18.76	8	7,313	0.11%
2021/05/03	2	19.05	0	0.00	19.02	2	7,082	0.03%
2021/04/29	0.2	19.18	0	0.00	19.15	0.2	7,057	0.00%
2021/04/28	0	0.00	2	19.14	19.19	-2	7,128	-0.03%
2021/04/27	4	19.20	1	19.18	19.22	3	7,267	0.04%
2021/04/26	2	19.17	3	19.15	19.19	-1	7,284	-0.01%
2021/04/23	5	18.90	1.2	18.90	18.94	3.8	7,353	0.05%
2021/04/22	1	18.87	14	18.95	18.90	-13	7,409	-0.18%
2021/04/21	7	18.98	2	19.01	19.02	5	7,335	0.07%
2021/04/20	32.1	19.00	3	19.03	19.01	29.1	7,385	0.39%
2021/04/19	60	18.87	0	0.00	18.96	60	7,399	0.81%
2021/04/16	2	18.68	2	18.65	18.73	0	7,419	0.00%
2021/04/15	5	18.48	10	18.47	18.50	-5	7,542	-0.07%
2021/04/14	3.1	18.30	1	18.38	18.43	2.1	7,621	0.03%
2021/04/13	1	18.50	5	18.62	18.49	-4	7,652	-0.05%
2021/04/12	0	0.00	1	18.54	18.56	-1	7,777	-0.01%
2021/04/09	2	18.50	1	18.52	18.51	1	7,882	0.01%
2021/04/08	0	0.00	1	18.54	18.58	-1	7,873	-0.01%
2021/04/07	4	18.49	2	18.51	18.53	2	8,012	0.02%
2021/04/06	3	18.50	1	18.50	18.51	2	8,029	0.02%
2021/04/01	2	18.43	1	18.43	18.42	1	8,226	0.01%
2021/03/31	4.5	18.46	2	18.44	18.39	2.5	8,240	0.03%
2021/03/30	2	18.42	0	0.00	18.45	2	8,180	0.02%
2021/03/29	2	18.16	1.5	18.21	18.21	0.5	8,152	0.01%
2021/03/26	1	17.92	0	0.00	17.99	1	8,165	0.01%
2021/03/25	0	0.00	1	17.80	17.85	-1	8,167	-0.01%
2021/03/24	2	17.77	2	17.78	17.78	0	8,192	0.00%
2021/03/23	0	0.00	1	17.80	17.80	-1	8,254	-0.01%
2021/03/19	10	17.65	0	0.00	17.67	10	8,477	0.12%
2021/03/18	4.5	17.74	0.5	17.78	17.72	4	8,554	0.05%
2021/03/17	2	17.64	1	17.64	17.60	1	8,639	0.01%
2021/03/16	1	17.67	3	17.66	17.65	-2	8,816	-0.02%
2021/03/15	0	0.00	2	17.58	17.60	-2	8,946	-0.02%
2021/03/12	3	17.44	3	17.48	17.50	0	9,164	0.00%
2021/03/11	1	17.38	8	17.38	17.39	-7	9,357	-0.07%
2021/03/10	2	17.16	18	17.18	17.16	-16	9,479	-0.17%
2021/03/09	0	0.00	8	17.03	17.14	-8	9,669	-0.08%
2021/03/08	4	17.07	0	0.00	17.02	4	9,874	0.04%
2021/03/05	19	17.00	4	16.99	17.00	15	9,988	0.15%
2021/03/04	3	17.05	2	17.02	17.10	1	10,116	0.01%
2021/03/03	2	17.14	73	17.17	17.24	-71	10,191	-0.70%
2021/03/02	3	17.21	2	17.24	17.08	1	10,312	0.01%
2021/02/26	5	17.17	5	17.16	17.14	0	10,425	0.00%
2021/02/25	4	17.41	3	17.41	17.43	1	10,437	0.01%
2021/02/24	12	17.49	1	17.53	17.37	11	10,783	0.10%
2021/02/23	2	17.42	1	17.40	17.43	1	10,810	0.01%
2021/02/22	1	17.25	3	17.22	17.25	-2	10,952	-0.02%
2021/02/19	8	16.96	10	16.95	17.05	-2	11,319	-0.02%
2021/02/18	2	17.00	4	16.96	16.99	-2	11,745	-0.02%
2021/02/17	14	16.87	12	16.89	16.93	2	12,570	0.02%
2021/02/05	11	16.71	6	16.72	16.74	5	12,619	0.04%
2021/02/04	3.2	16.63	1	16.67	16.62	2.2	12,637	0.02%
2021/02/03	0	0.00	2	16.66	16.67	-2	13,123	-0.02%
2021/02/02	3	16.58	3	16.63	16.61	0	13,274	0.00%
2021/02/01	2	16.39	3	16.40	16.45	-1	13,523	-0.01%
2021/01/29	0	0.00	10	16.36	16.36	-10	13,560	-0.07%
2021/01/28	2	16.60	4	16.62	16.62	-2	13,542	-0.01%
2021/01/27	0	0.00	9	16.80	16.81	-9	13,518	-0.07%
2021/01/26	2	16.90	2	16.68	16.68	0	13,414	0.00%
2021/01/21	3	16.53	13	16.53	16.50	-10	13,397	-0.07%
2021/01/20	3	16.55	10	16.47	16.40	-7	13,324	-0.05%
2021/01/18	4	16.63	24	16.52	16.70	-20	13,118	-0.15%
2021/01/15	8	17.01	16	16.95	16.87	-8	12,992	-0.06%
2021/01/14	14	16.99	2	16.90	17.00	12	12,880	0.09%
2021/01/13	1	16.87	1	16.70	16.87	0	12,856	0.00%
2021/01/12	17	16.67	0	0.00	16.56	17	12,724	0.13%
2021/01/11	6	16.62	0	0.00	16.67	6	12,635	0.05%
2021/01/08	0	0.00	7.2	16.39	16.50	-7.2	12,584	-0.06%
2021/01/07	0	0.00	20.9	16.22	16.24	-20.9	12,413	-0.17%
2021/01/06	3	16.10	19	16.22	16.10	-16	12,292	-0.13%
2021/01/05	4	16.17	3	16.19	16.21	1	12,113	0.01%
2021/01/04	4	16.17	11.7	16.13	16.20	-7.7	11,972	-0.06%
2020/12/31	12	16.16	7.3	16.16	16.14	4.7	11,888	0.04%
2020/12/30	4	16.07	0	0.00	16.16	4	11,858	0.03%
2020/12/29	2	16.02	12	16.04	16.02	-10	11,735	-0.09%
2020/12/28	50	16.00	3	15.99	16.03	47	11,709	0.40%
2020/12/25	2	15.91	5.4	15.89	15.89	-3.4	11,506	-0.03%
2020/12/24	0	0.00	2.6	15.84	15.83	-2.6	11,486	-0.02%
2020/12/23	2	15.71	15	15.74	15.74	-13	11,520	-0.11%
2020/12/22	15	15.80	23	15.85	15.70	-8	11,805	-0.07%
2020/12/21	3	15.78	4	15.85	15.84	-1	12,437	-0.01%
2020/12/18	1	15.87	0	0.00	15.86	1	12,696	0.01%
2020/12/17	0	0.00	5	15.90	15.91	-5	13,006	-0.04%
2020/12/16	2	15.87	2	15.92	15.92	0	13,185	0.00%
2020/12/15	1	15.70	31	15.76	15.69	-30	13,090	-0.23%
2020/12/14	4	15.98	2	15.99	15.95	2	13,195	0.02%
2020/12/11	5	15.96	2	15.94	15.98	3	13,198	0.02%
2020/12/10	24	16.00	1	15.98	15.98	23	13,124	0.18%
2020/12/09	6	16.09	6	16.03	16.14	0	12,978	0.00%
2020/12/08	7	15.95	2	15.91	16.00	5	12,976	0.04%
2020/12/07	5	15.88	5	15.86	15.91	0	12,785	0.00%
2020/12/04	6	15.71	1	15.66	15.76	5	13,088	0.04%
2020/12/03	5.2	15.63	17	15.58	15.60	-11.8	12,956	-0.09%
2020/12/02	2	15.49	20	15.53	15.54	-18	13,005	-0.14%
2020/12/01	0	15.38	2	15.40	15.47	-2	13,415	-0.01%
2020/11/30	2	15.44	28	15.50	15.35	-26	13,406	-0.19%
2020/11/27	4	15.43	51	15.40	15.43	-47	13,593	-0.35%
2020/11/26	1	15.35	1	15.35	15.41	0	13,800	0.00%
2020/11/25	3	15.33	1	15.32	15.34	2	14,107	0.01%
2020/11/24	2	15.40	67	15.41	15.36	-65	14,106	-0.46%
2020/11/23	10	15.42	36	15.42	15.40	-26	14,059	-0.18%
2020/11/20	0	0.00	14	15.21	15.23	-14	13,686	-0.10%
2020/11/19	1	15.18	7	15.22	15.21	-6	13,586	-0.04%
2020/11/18	12	15.17	11	15.16	15.22	1	13,496	0.01%
2020/11/17	0	0.00	29	15.11	15.13	-29	13,720	-0.21%
2020/11/16	10	15.10	48	15.09	15.10	-38	15,263	-0.25%
2020/11/13	5	14.96	37	14.95	14.97	-32	14,644	-0.22%
2020/11/12	4	14.95	9	14.97	14.94	-5	14,707	-0.03%
2020/11/11	13	14.92	29	14.92	14.99	-16	14,844	-0.11%
2020/11/09	0	0.00	48	14.75	14.76	-48	14,330	-0.33%
2020/11/06	1	14.62	2	14.65	14.65	-1	14,348	-0.01%
2020/11/05	13	14.63	0	0.00	14.61	13	14,447	0.09%
2020/11/04	0	0.00	44	14.52	14.58	-44	14,512	-0.30%
2020/11/03	20	14.53	22	14.51	14.51	-2	14,654	-0.01%
2020/11/02	1	14.42	0	0.00	14.42	1	14,913	0.01%
2020/10/30	8	14.43	0	0.00	14.42	8	15,703	0.05%
2020/10/29	6	14.49	0	0.00	14.49	6	16,049	0.04%
2020/10/28	4	14.57	0	0.00	14.55	4	16,323	0.02%
2020/10/27	0	0.00	5	14.55	14.57	-5	16,546	-0.03%
2020/10/26	10	14.59	0	0.00	14.60	10	16,838	0.06%
2020/10/23	0	0.00	2	14.52	14.54	-2	17,202	-0.01%
2020/10/21	4	14.50	0	0.00	14.50	4	19,120	0.02%
2020/10/20	6	14.51	0	0.00	14.51	6	20,358	0.03%
2020/10/19	1	14.56	10	14.56	14.55	-9	21,813	-0.04%
2020/10/16	3	14.50	0	0.00	14.50	3	23,331	0.01%
2020/10/15	5	14.59	0	0.00	14.57	5	24,937	0.02%
2020/10/14	9	14.66	8	14.66	14.64	1	26,274	0.00%
2020/10/13	8	14.60	0	0.00	14.62	8	26,642	0.03%
2020/10/12	27	14.67	16	14.67	14.65	11	27,041	0.04%
2020/10/05	1	14.61	4	14.55	14.54	-3	28,647	-0.01%
2020/09/30	2	14.56	0	0.00	14.58	2	29,093	0.01%
2020/09/29	7	14.54	0	0.00	14.53	7	29,542	0.02%
2020/09/28	5	14.51	0	0.00	14.50	5	30,026	0.02%
2020/09/25	7	14.26	0	0.00	14.24	7	30,450	0.02%
2020/09/24	63	14.43	0	0.00	14.33	63	30,593	0.21%
2020/09/23	31	14.61	7	14.62	14.60	24	30,294	0.08%
2020/09/22	13	14.66	0	0.00	14.65	13	30,496	0.04%
2020/09/21	8	14.76	5	14.83	14.73	3	30,631	0.01%
2020/09/18	8	14.82	2	14.82	14.83	6	30,915	0.02%
2020/09/17	6	14.80	82	14.79	14.79	-76	31,532	-0.24%
2020/09/16	1	14.90	4	14.90	14.89	-3	31,860	-0.01%
2020/09/15	4	14.88	0	0.00	14.89	4	32,392	0.01%
2020/09/14	16	14.84	3	14.81	14.86	13	32,971	0.04%
2020/09/11	4	14.75	3	14.74	14.76	1	33,616	0.00%
2020/09/10	7	14.77	3	14.78	14.78	4	34,139	0.01%
2020/09/09	45	14.67	0	0.00	14.75	45	34,857	0.13%
2020/09/08	7	14.81	0	0.00	14.81	7	34,820	0.02%
2020/09/07	12	14.79	1	14.81	14.79	11	35,624	0.03%
2020/09/04	30	14.76	7	14.77	14.77	23	36,158	0.06%
2020/09/03	2.1	14.94	3	14.86	14.88	-0.9	35,988	0.00%
2020/09/02	28	14.81	0	0.00	14.83	28	36,739	0.08%
2020/09/01	23	14.85	7	14.83	14.85	16	37,090	0.04%
2020/08/31	28	14.90	0	0.00	14.87	28	37,432	0.07%
2020/08/28	7	14.95	0	0.00	14.97	7	37,670	0.02%
2020/08/27	2	15.01	3	15.02	14.99	-1	38,533	0.00%
2020/08/26	3	15.01	0	0.00	15.02	3	39,447	0.01%
2020/08/25	9	15.01	3	15.03	15.00	6	40,683	0.01%
2020/08/24	8	14.90	2	14.91	14.94	6	41,816	0.01%
2020/08/21	41	14.88	5	14.97	14.90	36	42,965	0.08%
2020/08/20	118	14.89	0	0.00	14.87	118	42,916	0.27%	大買/鉅額交易
2020/08/19	29	15.26	0	0.00	15.19	29	39,204	0.07%
2020/08/18	4	15.28	4	15.23	15.27	0	40,082	0.00%
2020/08/17	11	15.25	3	15.25	15.27	8	41,247	0.02%
2020/08/14	1	15.11	6	15.09	15.14	-5	42,281	-0.01%
2020/08/13	0	0.00	6	15.08	15.07	-6	44,009	-0.01%
2020/08/12	11	15.01	0	0.00	15.01	11	46,175	0.02%
2020/08/11	4	15.09	2	15.13	15.08	2	47,650	0.00%
2020/08/10	5	15.15	3	15.15	15.14	2	49,640	0.00%
2020/08/07	9	15.13	10	15.10	15.10	-1	52,290	0.00%
2020/08/06	48	15.21	2	15.20	15.15	46	54,963	0.08%
2020/08/05	17	15.10	25	15.11	15.16	-8	57,503	-0.01%
2020/08/04	12	14.97	2	14.97	15.02	10	58,077	0.02%
2020/08/03	29	15.02	3	15.02	14.98	26	60,532	0.04%
2020/07/31	18	15.04	0	0.00	15.05	18	63,925	0.03%
2020/07/30	26	14.94	2	14.96	15.00	24	69,016	0.03%
2020/07/29	91	14.93	5	14.88	14.88	86	75,127	0.11%
2020/07/28	73	14.93	3	14.86	14.85	70	82,236	0.09%
2020/07/27	81	15.03	3	15.00	14.98	78	86,280	0.09%
2020/07/24	43	15.10	0	0.00	15.05	43	90,783	0.05%
2020/07/23	53	15.12	71	15.10	15.14	-18	93,211	-0.02%
2020/07/22	110	15.32	17	15.41	15.31	93	94,038	0.10%	大買/
2020/07/21	130	15.69	21	15.40	15.74	109	93,796	0.12%	大買/鉅額交易
2020/07/20	70	15.30	0	0.00	15.32	70	85,250	0.08%