國泰永續高股息 (00878)-元大-中和券商分點個股進出

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
22.63
漲跌
▲0.33
漲幅
+1.48%
成交量
66,947張
產業
上市
1734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-中和券商分點個股進出

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-中和券商分點個股進出
元大-中和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
2024/05/06	37	22.62	17.2	22.56	22.63	19.8	67,756	0.03%
2024/05/03	37.7	22.39	6	22.41	22.30	31.7	67,478	0.05%
2024/05/02	177	22.25	20	22.28	22.22	157	67,133	0.23%	大買/鉅額交易
2024/04/30	14.8	22.28	2.7	22.27	22.26	12.1	65,497	0.02%
2024/04/29	28.7	22.15	5.2	22.17	22.26	23.5	65,836	0.04%
2024/04/26	13.3	21.89	3	21.84	21.84	10.3	66,316	0.02%
2024/04/25	38.8	21.78	0	0.00	21.77	38.8	66,590	0.06%
2024/04/24	5	22.02	20	22.03	22.03	-15	66,604	-0.02%
2024/04/23	23.9	21.70	21	21.70	21.62	2.9	67,451	0.00%
2024/04/22	43.8	21.63	38	21.65	21.55	5.8	67,775	0.01%
2024/04/19	119.9	21.77	24	21.85	21.74	95.9	67,311	0.14%	大買/
2024/04/18	3.1	22.07	5	22.19	22.17	-1.9	65,228	0.00%
2024/04/17	33.3	22.07	3	22.08	22.15	30.3	65,223	0.05%
2024/04/16	100.5	22.08	30.3	22.18	22.00	70.2	65,024	0.11%
2024/04/15	43.3	22.55	42	22.57	22.51	1.3	62,918	0.00%
2024/04/12	19.7	22.73	2	22.72	22.70	17.7	62,478	0.03%
2024/04/11	4.7	22.76	4	22.80	22.77	0.7	62,391	0.00%
2024/04/10	4.8	22.91	68.1	22.92	22.80	-63.4	62,408	-0.10%
2024/04/09	7.2	22.75	15	22.76	22.76	-7.8	63,250	-0.01%
2024/04/08	14.6	22.69	2.3	22.72	22.71	12.3	64,036	0.02%
2024/04/03	6.2	22.63	56	22.62	22.63	-49.8	64,287	-0.08%
2024/04/02	10.6	22.69	76.2	22.66	22.67	-65.6	64,829	-0.10%
2024/04/01	19.4	22.65	9	22.69	22.60	10.4	65,574	0.02%
2024/03/29	4.4	22.64	68.8	22.65	22.70	-64.4	65,883	-0.10%
2024/03/28	35.3	22.54	13.4	22.52	22.57	21.9	65,838	0.03%
2024/03/27	15.5	22.43	22	22.41	22.55	-6.5	65,875	-0.01%
2024/03/26	31.8	22.33	40	22.46	22.41	-8.2	66,226	-0.01%
2024/03/25	28.6	22.50	10	22.50	22.48	18.6	66,623	0.03%
2024/03/22	80	22.61	18.3	22.54	22.54	61.8	66,899	0.09%
2024/03/21	6.2	22.42	66.1	22.44	22.52	-59.9	66,717	-0.09%
2024/03/20	14.3	22.37	76	22.41	22.29	-61.7	66,698	-0.09%
2024/03/19	7.6	22.37	259	22.42	22.39	-251.4	67,367	-0.37%	大賣/鉅額交易
2024/03/18	16.8	22.32	35.5	22.34	22.37	-18.7	67,878	-0.03%
2024/03/15	20.4	22.29	41	22.37	22.38	-20.6	67,896	-0.03%
2024/03/14	30.8	22.37	52	22.30	22.30	-21.2	67,635	-0.03%
2024/03/13	46.6	22.55	10.4	22.58	22.52	36.2	67,253	0.05%
2024/03/12	53.3	22.50	369.1	22.52	22.55	-315.8	66,571	-0.47%	大賣/鉅額交易
2024/03/11	10.1	22.31	21	22.38	22.34	-10.9	65,904	-0.02%
2024/03/08	49.1	22.34	132.2	22.40	22.31	-83	65,340	-0.13%	大賣/
2024/03/07	80.8	22.32	41.3	22.30	22.33	39.5	63,369	0.06%
2024/03/06	23	22.26	17.2	22.26	22.29	5.8	62,239	0.01%
2024/03/05	45.5	22.10	11	22.17	22.17	34.5	61,410	0.06%
2024/03/04	24.4	22.18	40	22.15	22.07	-15.6	60,892	-0.03%
2024/03/01	27.6	22.06	21	22.05	22.03	6.6	60,029	0.01%
2024/02/29	83.6	21.91	18.5	21.98	21.99	65.1	60,092	0.11%
2024/02/27	237.1	22.00	72.2	22.05	21.85	165	59,318	0.28%	大買/鉅額交易
2024/02/26	279.1	22.40	9.5	22.42	22.41	269.6	56,429	0.48%	大買/鉅額交易
2024/02/23	121.5	22.53	26	22.54	22.46	95.5	54,038	0.18%	大買/
2024/02/22	62.5	22.44	1.9	22.42	22.41	60.6	53,848	0.11%
2024/02/21	112.8	22.31	60	22.33	22.29	52.8	53,557	0.10%	大買/
2024/02/20	88.6	22.36	147	22.35	22.40	-58.4	52,401	-0.11%	大賣/
2024/02/19	42.9	22.26	6.1	22.31	22.30	36.8	52,990	0.07%
2024/02/16	103.7	22.31	40.1	22.34	22.31	63.6	53,492	0.12%	大買/
2024/02/15	189.5	22.19	55.6	22.17	22.20	133.9	53,201	0.25%	大買/鉅額交易
2024/02/05	31.9	21.80	4.1	21.84	21.89	27.8	52,738	0.05%
2024/02/02	15.2	21.84	9	21.84	21.85	6.2	52,643	0.01%
2024/02/01	22.4	21.68	47	21.68	21.71	-24.6	52,571	-0.05%
2024/01/31	12.4	21.62	3	21.66	21.63	9.4	52,529	0.02%
2024/01/30	3	21.69	4	21.71	21.70	-1	52,787	0.00%
2024/01/29	0.1	21.62	8.1	21.66	21.67	-8	53,164	-0.02%
2024/01/26	14.1	21.54	9	21.51	21.52	5.1	53,443	0.01%
2024/01/25	6	21.69	3.4	21.72	21.69	2.6	53,425	0.00%
2024/01/24	12.1	21.65	0.2	21.65	21.64	11.9	53,842	0.02%
2024/01/23	10.2	21.63	8	21.60	21.63	2.2	54,586	0.00%
2024/01/22	32.2	21.63	55	21.61	21.64	-22.8	54,701	-0.04%
2024/01/19	8.1	21.03	7	21.17	21.26	1.1	54,054	0.00%
2024/01/18	22.5	20.85	8.1	20.84	20.83	14.4	54,598	0.03%
2024/01/17	99.3	20.94	53	20.99	20.85	46.3	54,380	0.09%
2024/01/16	37	21.06	3.2	21.10	21.07	33.7	53,858	0.06%
2024/01/15	11.4	21.25	2	21.29	21.19	9.4	54,182	0.02%
2024/01/12	13.4	21.18	4	21.20	21.19	9.4	55,311	0.02%
2024/01/11	29.1	21.14	60.7	21.19	21.21	-31.6	56,247	-0.06%
2024/01/10	28.8	21.11	0	0.00	21.10	28.8	58,200	0.05%
2024/01/09	10.5	21.32	14.5	21.27	21.25	-4	58,538	-0.01%
2024/01/08	2.9	21.27	3	21.35	21.27	-0.1	58,774	0.00%
2024/01/05	18.1	21.25	23	21.23	21.20	-4.9	59,075	-0.01%
2024/01/04	9.8	21.22	21.9	21.23	21.21	-12.1	59,067	-0.02%
2024/01/03	58.2	21.25	12	21.26	21.25	46.2	59,627	0.08%
2024/01/02	43.7	21.57	21	21.64	21.56	22.7	58,687	0.04%
2023/12/29	18.8	21.83	27	21.79	21.80	-8.2	58,053	-0.01%
2023/12/28	66.4	21.80	297	21.79	21.77	-230.6	57,848	-0.40%	大賣/鉅額交易
2023/12/27	42.1	21.67	331.3	21.74	21.76	-289.2	57,537	-0.50%	大賣/鉅額交易
2023/12/26	33	21.45	34.2	21.47	21.50	-1.2	57,227	0.00%
2023/12/25	21.2	21.33	33	21.32	21.38	-11.8	56,871	-0.02%
2023/12/22	43	21.14	6.5	21.14	21.15	36.5	56,214	0.06%
2023/12/21	28.2	21.05	32	21.11	21.11	-3.8	56,298	-0.01%
2023/12/20	88	21.18	87.8	21.11	21.20	0.2	55,903	0.00%
2023/12/19	14.5	20.89	7	20.90	20.94	7.5	55,338	0.01%
2023/12/18	7	21.00	18.1	21.00	21.04	-11.1	56,081	-0.02%
2023/12/15	35.8	21.04	12	21.05	20.99	23.8	56,104	0.04%
2023/12/14	31.3	21.08	52	21.07	21.10	-20.7	55,913	-0.04%
2023/12/13	19.5	20.82	83	20.77	20.83	-63.5	55,684	-0.11%
2023/12/12	37.7	20.65	21.2	20.67	20.63	16.5	55,191	0.03%
2023/12/11	27.3	20.59	21.2	20.59	20.61	6.1	55,341	0.01%
2023/12/08	18	20.62	43.2	20.63	20.60	-25.1	55,535	-0.05%
2023/12/07	9.2	20.50	10	20.52	20.51	-0.9	56,133	0.00%
2023/12/06	62.5	20.55	14	20.55	20.55	48.5	58,681	0.08%
2023/12/05	61.3	20.42	15	20.42	20.46	46.3	58,615	0.08%
2023/12/04	21.3	20.55	9	20.56	20.56	12.3	58,313	0.02%
2023/12/01	31.8	20.51	17	20.53	20.51	14.8	58,426	0.03%
2023/11/30	13.3	20.55	28.2	20.57	20.59	-15	58,430	-0.03%
2023/11/29	9.5	20.53	15	20.56	20.54	-5.5	58,689	-0.01%
2023/11/28	17.2	20.44	16	20.40	20.43	1.2	58,830	0.00%
2023/11/27	36.6	20.36	0	0.00	20.32	36.6	59,165	0.06%
2023/11/24	16.6	20.42	0	0.00	20.41	16.6	58,899	0.03%
2023/11/22	35.6	20.50	16.1	20.52	20.55	19.5	60,072	0.03%
2023/11/21	1.1	20.63	124.6	20.62	20.67	-123.5	61,814	-0.20%	大賣/鉅額交易
2023/11/20	21.3	20.32	1	20.33	20.36	20.3	62,162	0.03%
2023/11/17	23.6	20.35	10	20.37	20.37	13.6	62,102	0.02%
2023/11/16	175.2	20.28	25.8	20.39	20.26	149.4	62,350	0.24%	大買/鉅額交易
2023/11/15	105	20.69	123	20.73	20.69	-18	61,436	-0.03%	大買/大賣/
2023/11/14	122.4	20.47	13	20.52	20.53	109.4	61,163	0.18%	大買/鉅額交易
2023/11/13	60.5	20.42	107.4	20.39	20.36	-46.8	61,316	-0.08%	大賣/
2023/11/10	32.8	20.34	31.1	20.32	20.36	1.7	62,266	0.00%
2023/11/09	32.3	20.41	7	20.44	20.46	25.3	63,360	0.04%
2023/11/08	44	20.43	99	20.46	20.47	-55	65,205	-0.08%
2023/11/07	120.8	20.21	21	20.19	20.20	99.8	65,317	0.15%	大買/
2023/11/06	129.4	20.26	43.4	20.23	20.25	86	67,245	0.13%	大買/
2023/11/03	22.6	20.02	68.5	20.07	20.00	-45.9	67,639	-0.07%
2023/11/02	33.1	19.96	12	19.99	19.96	21.1	68,977	0.03%
2023/11/01	76.7	19.61	1	19.53	19.61	75.7	69,960	0.11%
2023/10/31	53.6	19.60	0	0.00	19.50	53.6	72,078	0.07%
2023/10/30	17.4	19.75	6	19.80	19.73	11.4	75,732	0.02%
2023/10/27	26.4	19.81	15	19.80	19.76	11.4	78,224	0.01%
2023/10/26	57.4	19.69	8	19.66	19.64	49.4	81,869	0.06%
2023/10/25	14.4	19.94	13.1	19.99	19.90	1.4	82,786	0.00%
2023/10/24	25.5	19.72	5	19.79	19.86	20.5	83,831	0.02%
2023/10/23	56.5	19.71	9	19.70	19.69	47.5	85,107	0.06%
2023/10/20	92.4	19.74	1	19.81	19.85	91.4	86,757	0.11%
2023/10/19	58.4	19.98	8.1	20.01	20.02	50.3	89,087	0.06%
2023/10/18	115	20.05	4.3	20.05	20.04	110.7	90,472	0.12%	大買/鉅額交易
2023/10/17	53.6	20.41	40	20.42	20.36	13.6	89,805	0.02%
2023/10/16	14.4	20.53	3	20.52	20.50	11.4	91,865	0.01%
2023/10/13	48.2	20.62	1	20.70	20.60	47.2	93,872	0.05%
2023/10/12	6.1	20.84	13	20.85	20.89	-6.9	95,193	-0.01%
2023/10/11	17.3	20.76	8.3	21.01	20.72	9	97,784	0.01%
2023/10/06	14	20.72	65	20.75	20.75	-51	99,719	-0.05%
2023/10/05	5.1	20.59	38.8	20.59	20.64	-33.7	101,408	-0.03%
2023/10/04	28.5	20.37	18	20.36	20.44	10.5	102,441	0.01%
2023/10/03	17.5	20.66	0	0.00	20.63	17.5	102,564	0.02%
2023/10/02	8.4	20.75	56.1	20.79	20.76	-47.6	103,219	-0.05%
2023/09/28	3.5	20.42	3	20.53	20.38	0.5	103,588	0.00%
2023/09/27	17.9	20.23	35	20.29	20.30	-17.1	103,952	-0.02%
2023/09/26	32.1	20.30	10	20.33	20.26	22.1	104,943	0.02%
2023/09/25	14.1	20.41	7	20.40	20.44	7.1	105,399	0.01%
2023/09/22	21	20.26	87	20.04	20.33	-66	105,453	-0.06%
2023/09/21	93.9	20.18	11.5	20.20	20.23	82.4	105,452	0.08%
2023/09/20	21.4	20.46	5	20.53	20.44	16.4	104,603	0.02%
2023/09/19	30.4	20.51	1	20.49	20.48	29.4	105,122	0.03%
2023/09/18	64	20.62	14	20.61	20.59	50	105,125	0.05%
2023/09/15	21.2	20.84	38	20.86	20.85	-16.8	104,926	-0.02%
2023/09/14	5	20.74	16.4	20.70	20.81	-11.4	105,598	-0.01%
2023/09/13	64.7	20.42	2	20.43	20.45	62.7	105,914	0.06%
2023/09/12	44.8	20.41	5	20.45	20.41	39.8	106,499	0.04%
2023/09/11	157.2	20.51	11	20.55	20.45	146.2	106,762	0.14%	大買/鉅額交易
2023/09/08	19.3	20.90	9	20.93	20.93	10.3	104,815	0.01%
2023/09/07	27.6	20.93	7.5	20.98	20.94	20.1	106,022	0.02%
2023/09/06	19.4	21.01	71.1	21.07	21.04	-51.7	106,892	-0.05%
2023/09/05	19.4	20.93	10	20.93	20.95	9.4	107,210	0.01%
2023/09/04	25.8	20.87	31.5	20.88	20.94	-5.8	107,713	-0.01%
2023/09/01	26	20.91	0	0.00	20.88	26	107,608	0.02%
2023/08/31	14	20.94	5	20.97	20.97	9	107,678	0.01%
2023/08/30	22.2	21.05	66	21.10	21.01	-43.8	107,760	-0.04%
2023/08/29	9.7	20.86	77	20.87	20.95	-67.3	108,902	-0.06%
2023/08/28	77.7	20.85	4	20.87	20.83	73.7	108,852	0.07%
2023/08/25	154.7	21.02	0	0.00	20.98	154.7	107,836	0.14%	大買/鉅額交易
2023/08/24	32	21.40	41	21.55	21.38	-9	106,245	-0.01%
2023/08/23	5.1	21.15	16	21.21	21.28	-10.9	105,445	-0.01%
2023/08/22	2.3	21.16	13.1	21.20	21.12	-10.8	105,775	-0.01%
2023/08/21	15.7	21.06	19.5	21.19	21.06	-3.8	105,763	0.00%
2023/08/18	88	21.04	16.1	21.32	21.05	71.9	105,978	0.07%
2023/08/17	31.8	21.11	60	21.30	21.32	-28.2	104,941	-0.03%
2023/08/16	74.7	20.96	54	20.98	21.27	20.7	104,613	0.02%
2023/08/15	44.1	21.46	58.1	21.47	21.43	-14	104,268	-0.01%
2023/08/14	212.7	21.06	32	21.26	21.05	180.7	103,484	0.17%	大買/鉅額交易
2023/08/11	74.1	21.23	42	21.33	21.22	32.1	102,700	0.03%
2023/08/10	159.3	21.09	3.5	21.13	21.09	155.7	103,269	0.15%	大買/鉅額交易
2023/08/09	28.1	21.50	14	21.60	21.50	14.1	102,512	0.01%
2023/08/08	128.5	21.74	37	21.70	21.61	91.5	102,239	0.09%	大買/
2023/08/07	12.6	21.55	113.3	21.53	21.76	-100.7	101,008	-0.10%	大賣/
2023/08/04	55.6	21.10	114	21.07	21.15	-58.4	100,501	-0.06%	大賣/
2023/08/02	261.6	21.32	185.6	21.21	21.17	76	98,067	0.08%	大買/大賣/
2023/08/01	49.1	21.72	67.8	21.59	21.87	-18.7	94,273	-0.02%
2023/07/31	139.6	22.15	76.2	22.28	21.86	63.3	92,245	0.07%	大買/
2023/07/28	97.2	22.39	69.9	22.27	22.45	27.3	89,189	0.03%
2023/07/27	62	22.23	18	22.23	22.18	44	88,457	0.05%
2023/07/26	33.4	22.16	122.1	22.19	22.20	-88.7	87,575	-0.10%	大賣/
2023/07/25	107.9	22.36	416.9	22.42	22.20	-309	86,071	-0.36%	大買/大賣/鉅額交易
2023/07/24	1,076.1	22.00	1,103.5	21.97	22.13	-27.4	83,638	-0.03%	大買/大賣/
2023/07/21	20.4	21.19	59	21.41	21.61	-38.6	80,371	-0.05%
2023/07/20	17.6	20.98	17.8	20.94	21.19	-0.2	79,121	0.00%
2023/07/19	67.6	21.17	36.5	21.13	20.96	31.1	77,879	0.04%
2023/07/18	66.7	21.62	423.7	21.39	21.43	-357	75,627	-0.47%	大賣/鉅額交易
2023/07/17	157.6	21.24	41.4	21.20	21.28	116.2	73,751	0.16%	大買/鉅額交易
2023/07/14	48.6	20.85	231	20.78	21.01	-182.4	72,122	-0.25%	大賣/鉅額交易
2023/07/13	619.9	20.75	765	20.72	20.53	-145.1	69,620	-0.21%	大買/大賣/鉅額交易
2023/07/12	54.5	20.14	79.1	20.10	20.19	-24.6	67,284	-0.04%
2023/07/11	8.5	19.79	83	19.73	19.80	-74.5	65,736	-0.11%
2023/07/10	44.3	19.36	16.1	19.42	19.31	28.2	64,956	0.04%
2023/07/07	47.2	19.30	24	19.30	19.31	23.2	64,850	0.04%
2023/07/06	49.6	19.60	65	19.70	19.49	-15.4	64,444	-0.02%
2023/07/05	14.5	19.71	7	19.70	19.69	7.5	63,818	0.01%
2023/07/04	72.2	19.73	189.3	19.72	19.76	-117.1	63,539	-0.18%	大賣/鉅額交易
2023/07/03	22.4	19.53	75	19.51	19.52	-52.6	63,065	-0.08%
2023/06/30	28.4	19.20	16	19.19	19.25	12.4	63,107	0.02%
2023/06/29	12	19.18	15	19.20	19.20	-3	63,329	0.00%
2023/06/28	12	19.15	7.8	19.10	19.10	4.2	63,102	0.01%
2023/06/27	50.7	19.10	131.2	19.05	19.03	-80.5	63,039	-0.13%	大賣/
2023/06/26	42.6	19.24	21.5	19.24	19.28	21.1	62,544	0.03%
2023/06/21	21.3	19.25	60.7	19.25	19.35	-39.4	62,882	-0.06%
2023/06/20	53.4	19.17	80.2	19.13	19.13	-26.9	63,242	-0.04%
2023/06/19	52.2	19.27	320.5	19.26	19.28	-268.3	62,750	-0.43%	大賣/鉅額交易
2023/06/16	135	19.46	66.3	19.37	19.36	68.8	62,026	0.11%	大買/
2023/06/15	36.1	19.39	104.3	19.37	19.41	-68.2	61,894	-0.11%	大賣/
2023/06/14	19.2	19.19	111	19.23	19.20	-91.8	61,308	-0.15%	大賣/
2023/06/13	109.5	19.06	294.8	19.12	19.15	-185.3	62,645	-0.30%	大買/大賣/鉅額交易
2023/06/12	60.6	19.04	6	19.05	18.96	54.6	62,474	0.09%
2023/06/09	29.3	18.92	130.6	18.90	18.97	-101.3	64,951	-0.16%	大賣/鉅額交易
2023/06/08	159.8	18.73	16	18.74	18.70	143.8	67,082	0.21%	大買/鉅額交易
2023/06/07	97.3	18.76	121.1	18.77	18.78	-23.8	68,722	-0.03%	大賣/
2023/06/06	107.5	18.61	3.4	18.63	18.65	104	69,233	0.15%	大買/鉅額交易
2023/06/05	17	18.61	26	18.65	18.62	-9	69,232	-0.01%
2023/06/02	33.4	18.60	34.4	18.55	18.58	-1	69,146	0.00%
2023/06/01	59.5	18.25	54.1	18.24	18.25	5.4	68,697	0.01%
2023/05/31	39.3	18.34	12	18.29	18.31	27.3	68,593	0.04%
2023/05/30	35.9	18.33	4	18.34	18.34	31.9	70,039	0.05%
2023/05/29	107.8	18.37	127.6	18.36	18.36	-19.8	70,842	-0.03%	大買/大賣/
2023/05/26	159.2	18.15	15.7	18.11	18.17	143.5	70,627	0.20%	大買/鉅額交易
2023/05/25	14.3	17.96	14.2	18.04	18.05	0.1	70,488	0.00%
2023/05/24	24.9	17.94	192.8	17.91	17.98	-168	71,588	-0.23%	大賣/鉅額交易
2023/05/23	31.2	17.99	50	18.03	18.01	-18.8	71,211	-0.03%
2023/05/22	27.6	18.04	8.5	18.03	18.02	19.1	71,164	0.03%
2023/05/19	152.5	17.99	186.6	17.98	18.02	-34.1	71,720	-0.05%	大買/大賣/
2023/05/18	13.6	17.91	416	17.91	17.94	-402.4	72,208	-0.56%	大賣/鉅額交易
2023/05/17	77.3	17.78	23	17.79	17.84	54.3	74,175	0.07%
2023/05/16	131.5	17.95	282	17.93	17.97	-150.5	73,904	-0.20%	大買/大賣/鉅額交易
2023/05/15	292.7	17.80	7.8	17.82	17.83	284.9	74,245	0.38%	大買/鉅額交易
2023/05/12	65.1	17.79	3	17.77	17.79	62.1	74,337	0.08%
2023/05/11	94.5	17.76	2	17.76	17.75	92.5	74,476	0.12%
2023/05/10	109.2	17.75	239.3	17.75	17.75	-130.1	74,467	-0.17%	大買/大賣/鉅額交易
2023/05/09	24.3	17.76	16	17.77	17.78	8.3	74,368	0.01%
2023/05/08	18.5	17.75	32.9	17.76	17.75	-14.3	75,677	-0.02%
2023/05/05	62.8	17.71	10.3	17.72	17.68	52.5	75,867	0.07%
2023/05/04	42.8	17.68	0	0.00	17.73	42.8	76,162	0.06%
2023/05/03	47.5	17.68	16	17.69	17.69	31.5	75,792	0.04%
2023/05/02	116	17.68	7.9	17.68	17.68	108.1	75,371	0.14%	大買/鉅額交易
2023/04/28	11.3	17.55	33	17.56	17.56	-21.7	76,064	-0.03%
2023/04/27	11.8	17.46	7	17.45	17.45	4.8	76,001	0.01%
2023/04/26	109.6	17.33	45.5	17.31	17.38	64.1	76,256	0.08%	大買/
2023/04/25	66.9	17.35	5.7	17.32	17.33	61.3	75,959	0.08%
2023/04/24	3.2	17.46	5.2	17.52	17.51	-2	74,972	0.00%
2023/04/21	33.1	17.48	23	17.53	17.47	10.1	74,862	0.01%
2023/04/20	42.4	17.53	7.5	17.55	17.52	34.9	74,775	0.05%
2023/04/19	9.6	17.65	21	17.68	17.61	-11.3	75,044	-0.02%
2023/04/18	26.1	17.61	4	17.60	17.62	22.1	74,883	0.03%
2023/04/17	7.4	17.61	11	17.60	17.63	-3.6	74,644	0.00%
2023/04/14	19.9	17.59	67	17.59	17.61	-47.1	74,326	-0.06%
2023/04/13	26.8	17.58	20.5	17.59	17.57	6.3	74,382	0.01%
2023/04/12	39	17.58	83.8	17.57	17.59	-44.7	73,986	-0.06%
2023/04/11	160.9	17.50	14	17.49	17.50	146.9	74,245	0.20%	大買/鉅額交易
2023/04/10	183.1	17.39	41.1	17.39	17.40	142	74,117	0.19%	大買/鉅額交易
2023/04/07	73.9	17.37	72	17.36	17.36	1.9	73,756	0.00%
2023/04/06	53.2	17.33	5	17.33	17.35	48.2	73,523	0.07%
2023/03/31	40.2	17.36	10.5	17.37	17.34	29.7	73,095	0.04%
2023/03/30	23	17.26	10	17.26	17.25	13	72,293	0.02%
2023/03/29	16	17.19	4	17.19	17.20	12	72,695	0.02%
2023/03/28	17.5	17.18	33	17.21	17.16	-15.5	74,173	-0.02%
2023/03/27	53.8	17.22	23	17.23	17.22	30.8	74,295	0.04%
2023/03/24	47.4	17.21	1.3	17.20	17.22	46.1	74,949	0.06%
2023/03/23	49.6	17.14	22.4	17.16	17.17	27.2	74,122	0.04%
2023/03/22	14.6	17.10	49.5	17.06	17.10	-34.9	73,012	-0.05%
2023/03/21	53.8	16.96	17	16.97	16.93	36.8	72,917	0.05%
2023/03/20	56.3	16.87	11.1	16.89	16.86	45.3	73,064	0.06%
2023/03/17	20.6	16.89	5	16.93	16.92	15.6	72,132	0.02%
2023/03/16	188.8	16.78	9	16.78	16.76	179.8	72,059	0.25%	大買/鉅額交易
2023/03/15	84.5	16.90	0	0.00	16.85	84.5	70,169	0.12%
2023/03/14	285.7	16.87	65	16.89	16.85	220.7	69,822	0.32%	大買/鉅額交易
2023/03/13	176.2	16.94	20	16.96	16.98	156.2	66,500	0.23%	大買/鉅額交易
2023/03/10	181.9	17.08	6.3	17.07	17.05	175.6	63,708	0.28%	大買/鉅額交易
2023/03/09	60.5	17.25	2	17.23	17.21	58.5	61,741	0.09%
2023/03/08	37.2	17.27	8	17.26	17.31	29.2	61,115	0.05%
2023/03/07	39.3	17.31	14	17.26	17.31	25.3	60,686	0.04%
2023/03/06	18.9	17.24	24	17.24	17.23	-5.1	60,642	-0.01%
2023/03/03	28.5	17.12	256	17.12	17.13	-227.5	59,852	-0.38%	大賣/鉅額交易
2023/03/02	172	17.01	1	17.07	17.08	171	59,783	0.29%	大買/鉅額交易
2023/03/01	279.8	17.04	12.7	17.05	17.03	267.1	58,102	0.46%	大買/鉅額交易
2023/02/24	98.6	17.14	3	17.12	17.10	95.6	56,934	0.17%
2023/02/23	18.9	17.16	40	17.15	17.17	-21.1	56,679	-0.04%
2023/02/22	123.6	17.00	11	16.99	17.06	112.6	56,603	0.20%	大買/鉅額交易
2023/02/21	8.2	17.12	14	17.13	17.12	-5.8	55,340	-0.01%
2023/02/20	23.3	17.11	2	17.15	17.13	21.3	56,100	0.04%
2023/02/17	105.7	17.01	1	17.04	17.04	104.7	56,554	0.19%	大買/鉅額交易
2023/02/16	99.2	17.04	36	17.04	17.03	63.2	56,218	0.11%
2023/02/15	136.5	17.19	19	17.20	17.16	117.5	54,812	0.21%	大買/鉅額交易
2023/02/14	38.3	17.23	26	17.23	17.24	12.3	52,192	0.02%
2023/02/13	52.7	17.04	0	0.00	17.12	52.7	51,160	0.10%
2023/02/10	113	17.07	2	17.10	17.06	111	49,913	0.22%	大買/鉅額交易
2023/02/09	54.4	17.11	0	0.00	17.11	54.4	48,562	0.11%
2023/02/08	14.3	17.14	14	17.15	17.15	0.3	47,997	0.00%
2023/02/07	35.7	17.06	5	17.09	17.06	30.7	47,844	0.06%
2023/02/06	110.6	17.07	5	17.08	17.05	105.6	47,623	0.22%	大買/鉅額交易
2023/02/03	36.6	17.09	66	17.09	17.10	-29.4	45,948	-0.06%
2023/02/02	187.2	17.08	132.3	17.09	17.12	54.9	45,064	0.12%	大買/大賣/
2023/02/01	12.6	16.95	10	17.00	17.00	2.6	44,010	0.01%
2023/01/31	27.5	16.95	6.1	16.94	16.88	21.4	43,618	0.05%
2023/01/30	24.7	16.99	27.6	16.96	17.01	-2.9	42,922	-0.01%
2023/01/17	35.7	16.71	7	16.73	16.72	28.7	42,236	0.07%
2023/01/16	27	16.70	40.4	16.71	16.70	-13.4	42,318	-0.03%
2023/01/13	5.8	16.64	48	16.65	16.62	-42.2	42,107	-0.10%
2023/01/12	42	16.62	7	16.60	16.59	35	42,608	0.08%
2023/01/11	51.2	16.65	8	16.65	16.67	43.2	42,633	0.10%
2023/01/10	9.9	16.64	35.2	16.66	16.68	-25.3	43,010	-0.06%
2023/01/09	26.7	16.63	25	16.60	16.66	1.7	43,781	0.00%
2023/01/06	5.2	16.39	7.3	16.39	16.41	-2.1	43,357	0.00%
2023/01/05	10.8	16.32	11	16.31	16.32	-0.2	44,516	0.00%
2023/01/04	8.4	16.22	5	16.22	16.23	3.4	44,938	0.01%
2023/01/03	36.7	16.08	0	0.00	16.18	36.7	46,894	0.08%
2022/12/30	5.2	16.18	0	0.00	16.17	5.2	46,715	0.01%
2022/12/29	55	16.07	25	16.07	16.09	30	47,060	0.06%
2022/12/28	12.1	16.16	3	16.18	16.17	9.1	46,847	0.02%
2022/12/27	27	16.29	1	16.25	16.27	26	46,762	0.06%
2022/12/26	15	16.25	1	16.24	16.23	14	47,997	0.03%
2022/12/23	8.5	16.13	2.6	16.21	16.19	5.9	49,007	0.01%
2022/12/22	1.4	16.19	19	16.25	16.27	-17.6	49,761	-0.04%
2022/12/21	77.1	16.06	8	16.07	16.07	69.1	51,120	0.14%
2022/12/20	61.9	16.14	2	16.11	16.10	59.8	50,956	0.12%
2022/12/19	30.9	16.23	8	16.27	16.25	22.9	51,408	0.04%
2022/12/16	55.5	16.26	3	16.29	16.31	52.5	51,751	0.10%
2022/12/15	78.2	16.43	11	16.43	16.44	67.2	51,941	0.13%
2022/12/14	4.6	16.46	0	0.00	16.46	4.6	52,811	0.01%
2022/12/13	40.8	16.35	6.3	16.36	16.29	34.5	52,761	0.07%
2022/12/12	33.6	16.28	8	16.35	16.42	25.6	52,514	0.05%
2022/12/09	3.1	16.41	12	16.38	16.41	-8.9	52,923	-0.02%
2022/12/08	22.9	16.30	64.2	16.30	16.32	-41.3	52,929	-0.08%
2022/12/07	40	16.45	4	16.47	16.40	36	52,985	0.07%
2022/12/06	34.8	16.53	5.7	16.53	16.45	29.1	52,774	0.06%
2022/12/05	5.2	16.70	0	0.00	16.67	5.2	52,091	0.01%
2022/12/02	19.4	16.62	1	16.62	16.61	18.4	52,000	0.04%
2022/12/01	51.3	16.74	3.6	16.71	16.68	47.7	52,957	0.09%
2022/11/30	10.2	16.59	5	16.63	16.65	5.2	52,697	0.01%
2022/11/29	1	16.30	37.2	16.43	16.46	-36.2	52,677	-0.07%
2022/11/28	14.1	16.30	0	0.00	16.34	14.1	53,545	0.03%
2022/11/25	2.2	16.40	2	16.40	16.40	0.2	55,034	0.00%
2022/11/24	10.7	16.34	13	16.36	16.35	-2.3	55,149	0.00%
2022/11/23	18.7	16.26	0.1	16.30	16.28	18.5	55,432	0.03%
2022/11/22	81.6	16.09	0	0.00	16.10	81.6	57,237	0.14%
2022/11/21	30.2	16.16	12	16.14	16.15	18.2	57,126	0.03%
2022/11/18	31.4	16.27	3.2	16.30	16.25	28.2	56,848	0.05%
2022/11/17	19.6	16.31	30	16.30	16.37	-10.4	56,802	-0.02%
2022/11/16	25.7	16.47	30.1	16.42	16.42	-4.4	57,527	-0.01%
2022/11/15	43.9	16.71	12.1	16.71	16.77	31.8	56,857	0.06%
2022/11/14	19.1	16.67	20	16.68	16.74	-0.9	56,116	0.00%
2022/11/11	46.7	16.44	29.5	16.45	16.48	17.2	55,526	0.03%
2022/11/10	104.2	16.18	6	16.24	16.17	98.2	55,302	0.18%	大買/
2022/11/09	12.1	16.25	13.1	16.26	16.26	-1	56,147	0.00%
2022/11/08	44	16.13	4	16.14	16.15	40	57,229	0.07%
2022/11/07	7.5	16.00	5	15.99	16.05	2.5	57,268	0.00%
2022/11/04	15.2	15.73	0.2	15.86	15.84	15	57,305	0.03%
2022/11/03	19.7	15.71	1	15.71	15.78	18.7	57,512	0.03%
2022/11/02	44.9	15.80	0	0.00	15.82	44.9	57,381	0.08%
2022/11/01	86	15.76	0.1	15.83	15.79	86	57,126	0.15%
2022/10/31	36.7	15.68	6	15.71	15.70	30.7	57,255	0.05%
2022/10/28	32.2	15.62	5.1	15.58	15.60	27.1	57,678	0.05%
2022/10/27	92.3	15.67	8	15.66	15.64	84.3	58,048	0.15%
2022/10/26	10	15.48	4	15.54	15.58	6	58,896	0.01%
2022/10/25	30.9	15.44	6	15.40	15.44	24.9	58,979	0.04%
2022/10/24	25.5	15.53	0.2	15.54	15.49	25.3	58,772	0.04%
2022/10/21	97	15.58	1	15.60	15.50	96	58,770	0.16%
2022/10/20	75.5	15.36	60	15.41	15.51	15.5	58,559	0.03%
2022/10/19	95.5	15.65	2.5	15.66	15.60	93	58,023	0.16%
2022/10/18	25.6	15.61	1	15.62	15.61	24.6	57,838	0.04%
2022/10/17	61.9	15.55	4	15.50	15.58	57.9	57,536	0.10%
2022/10/14	71.2	15.83	1	15.81	15.70	70.2	56,498	0.12%
2022/10/13	66.9	15.71	3	15.71	15.63	63.9	56,457	0.11%
2022/10/12	61.3	15.81	1	15.75	15.86	60.3	55,164	0.11%
2022/10/11	109.2	15.81	2	15.82	15.78	107.2	54,860	0.20%	大買/鉅額交易
2022/10/07	17.8	16.09	0.1	16.10	16.07	17.7	53,367	0.03%
2022/10/06	29.3	16.19	0.2	16.22	16.18	29.1	53,618	0.05%
2022/10/05	30.1	16.22	18	16.23	16.21	12.1	53,525	0.02%
2022/10/04	6.4	16.08	10.1	16.09	16.08	-3.8	54,004	-0.01%
2022/10/03	80.8	15.90	2.4	15.90	15.87	78.4	53,709	0.15%
2022/09/30	30.2	16.01	11.2	16.01	16.04	18.9	52,838	0.04%
2022/09/29	34.8	16.09	8	16.12	16.11	26.8	52,192	0.05%
2022/09/28	65.6	16.11	3	16.07	16.05	62.6	52,025	0.12%
2022/09/27	43.8	16.29	2	16.39	16.27	41.8	50,964	0.08%
2022/09/26	113.3	16.33	3.2	16.33	16.29	110.1	50,843	0.22%	大買/鉅額交易
2022/09/23	21.1	16.60	2	16.61	16.56	19.1	49,887	0.04%
2022/09/22	78	16.59	0	0.00	16.62	78	50,456	0.15%
2022/09/21	33.9	16.83	0	0.00	16.80	33.9	49,184	0.07%
2022/09/20	6	16.94	0	0.00	16.92	6	48,356	0.01%
2022/09/19	25.2	16.89	1.8	16.91	16.88	23.4	48,513	0.05%
2022/09/16	48.4	16.94	16.1	16.93	16.90	32.3	48,259	0.07%
2022/09/15	7.1	17.04	3	17.05	17.06	4.1	47,772	0.01%
2022/09/14	49.5	16.96	26	17.00	16.96	23.5	48,085	0.05%
2022/09/13	43.8	17.18	11	17.17	17.18	32.8	47,657	0.07%
2022/09/12	9	17.10	4.1	17.11	17.10	4.9	48,612	0.01%
2022/09/08	5.3	16.84	6	16.88	16.94	-0.7	49,556	0.00%
2022/09/07	87.9	16.71	0	0.00	16.69	87.9	49,606	0.18%
2022/09/06	15.3	16.86	3	16.85	16.84	12.3	48,436	0.03%
2022/09/05	50.8	16.84	23	16.81	16.84	27.8	48,561	0.06%
2022/09/02	78.3	16.82	0	0.00	16.80	78.3	49,377	0.16%
2022/09/01	88.1	16.85	1	16.83	16.85	87.1	48,641	0.18%
2022/08/31	25	16.97	0	0.00	17.03	25	46,823	0.05%
2022/08/30	14.3	16.93	0	0.00	16.98	14.3	46,372	0.03%
2022/08/29	73.8	16.92	0	0.00	16.91	73.8	45,994	0.16%
2022/08/26	22.2	17.17	0	0.00	17.15	22.2	44,277	0.05%
2022/08/25	10.4	17.07	1	17.11	17.07	9.4	44,155	0.02%
2022/08/24	31.9	17.02	0	0.00	17.00	31.9	44,302	0.07%
2022/08/23	70.8	17.07	1	17.07	17.03	69.8	43,977	0.16%
2022/08/22	26.3	17.14	0	0.00	17.17	26.3	42,985	0.06%
2022/08/19	16.1	17.19	2	17.17	17.17	14.1	42,589	0.03%
2022/08/18	3.5	17.08	3	17.15	17.15	0.5	42,500	0.00%
2022/08/17	21.1	17.11	2	17.12	17.11	19.1	42,243	0.05%
2022/08/16	59.9	17.09	1	17.08	17.12	58.9	42,310	0.14%
2022/08/15	58.3	17.34	5	17.33	17.33	53.3	41,455	0.13%
2022/08/12	53.6	17.29	3.3	17.31	17.32	50.3	40,079	0.13%
2022/08/11	29.1	17.30	20	17.29	17.29	9.1	40,206	0.02%
2022/08/10	17.7	17.10	0	0.00	17.10	17.7	40,635	0.04%
2022/08/09	60.3	17.06	15.2	17.14	17.15	45.1	41,131	0.11%
2022/08/08	57.9	17.00	0	0.00	17.05	57.9	41,899	0.14%
2022/08/05	11.3	16.95	2	16.99	16.97	9.3	41,922	0.02%
2022/08/04	25.7	16.73	0	0.00	16.77	25.7	43,228	0.06%
2022/08/03	17.6	16.75	6.1	16.77	16.75	11.5	43,236	0.03%
2022/08/02	250.2	16.82	8.1	16.77	16.79	242.1	43,362	0.56%	大買/鉅額交易
2022/08/01	21.8	16.94	0	0.00	16.94	21.8	44,159	0.05%
2022/07/29	174.1	16.90	0	0.00	16.90	174.1	45,143	0.39%	大買/鉅額交易
2022/07/28	160	16.82	2	16.81	16.81	158	45,198	0.35%	大買/鉅額交易
2022/07/27	3.2	16.72	3	16.69	16.74	0.2	45,299	0.00%
2022/07/26	59.7	16.68	1	16.64	16.64	58.7	45,422	0.13%
2022/07/25	4.2	16.70	4.2	16.63	16.70	0	45,437	0.00%
2022/07/22	15.4	16.52	2	16.57	16.58	13.4	45,506	0.03%
2022/07/21	9.1	16.44	1	16.50	16.56	8.1	46,150	0.02%
2022/07/20	27.8	16.49	6	16.47	16.42	21.8	46,168	0.05%
2022/07/19	2.1	16.33	0	0.00	16.31	2.1	46,769	0.00%
2022/07/18	3.1	16.19	0	0.00	16.31	3.1	46,997	0.01%
2022/07/15	20.7	16.22	6	16.25	16.18	14.7	46,819	0.03%
2022/07/14	10.4	16.31	6	16.27	16.34	4.4	46,458	0.01%
2022/07/13	22.4	16.30	6	16.31	16.31	16.4	45,986	0.04%
2022/07/12	50.3	15.96	32.1	15.95	15.97	18.2	46,478	0.04%
2022/07/11	6	16.22	4	16.21	16.20	2	45,909	0.00%
2022/07/08	5.2	16.32	4.9	16.30	16.26	0.3	45,973	0.00%
2022/07/07	44.6	16.15	7.6	16.14	16.21	37.1	45,573	0.08%
2022/07/06	63.7	16.16	38.5	16.12	16.06	25.2	45,489	0.06%
2022/07/05	13.2	16.34	1	16.59	16.40	12.2	45,034	0.03%
2022/07/04	15.9	16.45	13	16.38	16.35	2.9	44,589	0.01%
2022/07/01	70.6	16.49	34	16.44	16.39	36.6	44,375	0.08%
2022/06/30	125.4	16.75	9.1	16.75	16.66	116.3	43,361	0.27%	大買/鉅額交易
2022/06/29	38.3	17.00	1	17.05	17.02	37.3	41,993	0.09%
2022/06/28	10.3	17.13	2	17.20	17.11	8.3	41,812	0.02%
2022/06/27	2.4	17.23	16	17.24	17.21	-13.7	41,684	-0.03%
2022/06/24	3.4	17.06	3.2	17.12	17.06	0.2	41,470	0.00%
2022/06/23	5.9	16.97	4	17.07	16.96	1.9	41,592	0.00%
2022/06/22	44.2	17.01	4	17.03	16.95	40.2	41,236	0.10%
2022/06/21	5.9	17.09	11.9	17.02	17.18	-6	40,750	-0.01%
2022/06/20	71.1	16.92	1	17.01	16.82	70.1	40,604	0.17%
2022/06/17	78	17.05	16	17.09	17.08	62	39,495	0.16%
2022/06/16	20	17.38	5	17.25	17.25	15	38,300	0.04%
2022/06/15	23.6	17.36	0	0.00	17.32	23.6	38,017	0.06%
2022/06/14	32.1	17.29	4	17.35	17.35	28.1	38,172	0.07%
2022/06/13	186.7	17.30	20	17.35	17.34	166.7	37,806	0.44%	大買/鉅額交易
2022/06/10	33.8	17.62	8	17.61	17.61	25.8	36,944	0.07%
2022/06/09	7.5	17.71	0	0.00	17.70	7.5	36,726	0.02%
2022/06/08	4.1	17.83	16	17.83	17.80	-11.9	36,658	-0.03%
2022/06/07	16.5	17.73	2	17.75	17.71	14.5	36,895	0.04%
2022/06/06	15.5	17.77	5	17.77	17.80	10.5	37,022	0.03%
2022/06/02	13.2	17.84	7.3	17.88	17.82	5.9	38,274	0.02%
2022/06/01	52.5	17.93	21.2	17.95	17.90	31.3	39,879	0.08%
2022/05/31	15.7	17.76	13	17.84	17.87	2.7	39,933	0.01%
2022/05/30	18.2	17.82	0.1	17.86	17.86	18.1	39,659	0.05%
2022/05/27	19	17.58	0.3	17.63	17.60	18.8	39,552	0.05%
2022/05/26	13.6	17.46	0	0.00	17.42	13.6	39,689	0.03%
2022/05/25	5.3	17.41	12	17.45	17.48	-6.7	40,510	-0.02%
2022/05/24	37.6	17.41	0	0.00	17.38	37.6	42,168	0.09%
2022/05/23	37.2	17.49	18	17.50	17.50	19.2	42,350	0.05%
2022/05/20	57.3	17.59	0	0.00	17.59	57.3	43,713	0.13%
2022/05/19	49.8	17.51	21	17.56	17.53	28.8	45,101	0.06%
2022/05/18	82.1	17.66	8	17.77	17.74	74.1	45,355	0.16%
2022/05/17	104.6	17.91	10	17.91	17.89	94.6	44,828	0.21%	大買/
2022/05/16	57.4	17.92	19.3	17.86	17.90	38.1	44,078	0.09%
2022/05/13	20.4	17.90	5.5	17.94	17.90	14.9	43,652	0.03%
2022/05/12	73	17.99	19	17.96	17.83	54	44,040	0.12%
2022/05/11	31.6	18.19	7	18.22	18.18	24.6	42,662	0.06%
2022/05/10	48.8	18.21	6	18.29	18.34	42.8	42,252	0.10%
2022/05/09	105.8	18.40	65	18.48	18.34	40.8	41,772	0.10%	大買/
2022/05/05	5	18.92	2	18.92	18.87	3	39,071	0.01%
2022/05/04	14.4	18.80	2	18.83	18.83	12.4	38,686	0.03%
2022/05/03	10	18.73	1	18.80	18.75	9	38,567	0.02%
2022/04/29	8.5	18.78	3.5	18.80	18.82	5	38,500	0.01%
2022/04/28	22.1	18.59	1	18.66	18.67	21.1	38,571	0.05%
2022/04/27	88	18.60	7	18.63	18.60	81	38,232	0.21%
2022/04/26	24.3	18.81	45.3	18.82	18.80	-21	37,397	-0.06%
2022/04/25	49.4	18.73	30.4	18.72	18.75	19.1	37,188	0.05%
2022/04/22	24.5	18.87	24	18.89	19.00	0.5	36,155	0.00%
2022/04/21	21	18.96	1	19.00	18.97	20	35,905	0.06%
2022/04/20	12.4	18.90	5	18.93	18.97	7.4	35,793	0.02%
2022/04/19	7.9	18.99	11.4	19.00	18.95	-3.5	35,545	-0.01%
2022/04/18	82.9	18.90	6	18.94	18.92	76.9	35,384	0.22%
2022/04/15	75.6	19.02	0	0.00	19.03	75.6	34,493	0.22%
2022/04/14	22.1	19.17	0	0.00	19.12	22.1	34,117	0.06%
2022/04/13	8.1	19.24	10.4	19.26	19.27	-2.3	33,898	-0.01%
2022/04/12	41.7	19.12	1	19.17	19.11	40.7	33,809	0.12%
2022/04/11	90.5	19.19	30	19.38	19.20	60.5	33,427	0.18%
2022/04/08	56.8	19.25	6.5	19.28	19.32	50.3	33,094	0.15%
2022/04/07	18.1	19.29	2	19.33	19.23	16.1	32,984	0.05%
2022/04/06	8.2	19.36	3	19.40	19.40	5.2	32,539	0.02%
2022/04/01	9.7	19.27	6	19.33	19.34	3.7	32,283	0.01%
2022/03/31	6.2	19.39	1.5	19.41	19.35	4.7	32,128	0.01%
2022/03/30	6.2	19.34	20	19.38	19.37	-13.8	31,949	-0.04%
2022/03/29	22.2	19.28	5	19.30	19.26	17.2	31,847	0.05%
2022/03/28	42	19.16	3.5	19.15	19.31	38.5	31,711	0.12%
2022/03/25	7	19.31	0	0.00	19.32	7	31,312	0.02%
2022/03/24	8.4	19.36	4	19.39	19.38	4.4	31,276	0.01%
2022/03/23	24	19.37	1.5	19.39	19.39	22.5	31,195	0.07%
2022/03/22	1	19.26	1	19.28	19.29	0	31,026	0.00%
2022/03/21	15	19.30	15	19.31	19.26	0	30,894	0.00%
2022/03/18	25.6	19.19	9	19.25	19.23	16.6	30,851	0.05%
2022/03/17	3	19.18	18	19.23	19.23	-15	30,761	-0.05%
2022/03/16	2.1	18.93	13	18.89	18.99	-10.9	30,480	-0.04%
2022/03/15	35.2	18.84	0	0.00	18.85	35.2	30,329	0.12%
2022/03/14	20.5	18.94	0	0.00	19.00	20.5	30,019	0.07%
2022/03/11	23.8	18.89	0.5	18.92	18.88	23.3	29,881	0.08%
2022/03/10	54.3	18.96	11	18.96	18.96	43.3	29,674	0.15%
2022/03/09	15.6	18.64	7	18.62	18.63	8.6	29,333	0.03%
2022/03/08	101.2	18.56	12	18.48	18.49	89.2	28,882	0.31%	大買/
2022/03/07	113.9	18.82	7	18.79	18.80	106.9	27,233	0.39%	大買/鉅額交易
2022/03/04	13.6	19.19	1.5	19.26	19.19	12.1	25,393	0.05%
2022/03/03	5.4	19.35	0	0.00	19.34	5.4	25,152	0.02%
2022/03/02	11.9	19.25	0	0.00	19.29	11.9	25,437	0.05%
2022/03/01	12.5	19.24	5	19.27	19.29	7.5	25,181	0.03%
2022/02/25	43.5	19.01	1	19.04	19.02	42.5	24,833	0.17%
2022/02/24	103.3	19.11	38	19.07	19.01	65.3	23,723	0.28%	大買/
2022/02/23	49	19.31	2.5	19.32	19.34	46.5	21,859	0.21%
2022/02/22	106.2	19.40	4.6	19.37	19.36	101.5	21,094	0.48%	大買/鉅額交易
2022/02/21	39	19.70	1	19.75	19.75	38	19,327	0.20%
2022/02/18	20.1	19.57	0	0.00	19.70	20.1	17,936	0.11%
2022/02/17	28.1	19.62	21.5	19.68	19.62	6.6	17,661	0.04%
2022/02/16	6	19.52	2	19.56	19.52	4	17,699	0.02%
2022/02/15	31	19.48	1	19.48	19.44	30	17,387	0.17%
2022/02/14	40.1	19.40	1.5	19.41	19.48	38.6	16,644	0.23%
2022/02/11	27	19.57	4.5	19.59	19.62	22.5	15,759	0.14%
2022/02/10	22	19.57	0	0.00	19.65	22	15,558	0.14%
2022/02/09	48	19.54	0.5	19.59	19.60	47.5	15,369	0.31%
2022/02/08	19.4	19.41	1	19.44	19.48	18.4	15,125	0.12%
2022/02/07	28	19.19	23	19.18	19.29	5	14,892	0.03%
2022/01/26	9.1	19.01	4	19.02	19.01	5.1	14,718	0.03%
2022/01/25	34.1	18.95	1	18.96	18.96	33.1	14,801	0.22%
2022/01/24	19.1	19.07	0	0.00	19.16	19.1	14,333	0.13%
2022/01/21	35.8	19.20	0	0.00	19.17	35.8	14,159	0.25%
2022/01/20	5	19.38	0	0.00	19.41	5	13,664	0.04%
2022/01/19	14.2	19.41	5	19.40	19.41	9.2	13,640	0.07%
2022/01/18	20	19.49	0	0.00	19.44	20	13,537	0.15%
2022/01/17	24	19.37	62	19.35	19.37	-38	13,477	-0.28%
2022/01/14	25.2	19.37	0	0.00	19.40	25.2	13,373	0.19%
2022/01/13	20	19.42	4	19.42	19.48	16	13,198	0.12%
2022/01/12	2.2	19.32	2	19.31	19.35	0.2	13,095	0.00%
2022/01/11	2.4	19.16	0.5	19.19	19.25	1.9	12,978	0.01%
2022/01/10	16.5	19.13	0	0.00	19.17	16.5	12,907	0.13%
2022/01/07	1	19.10	7	19.24	19.11	-6	12,816	-0.05%
2022/01/06	13.2	19.13	0	19.15	19.15	13.2	12,672	0.10%
2022/01/05	11	19.17	0	19.21	19.17	11	12,573	0.09%
2022/01/04	10.3	19.15	0.7	19.16	19.18	9.6	12,618	0.08%
2022/01/03	7.7	19.15	0	0.00	19.10	7.7	12,556	0.06%
2021/12/30	8	19.15	2	19.17	19.17	6	12,384	0.05%
2021/12/29	9	19.15	51	19.10	19.17	-42	12,491	-0.34%
2021/12/28	26	19.08	2	19.10	19.10	24	12,671	0.19%
2021/12/27	7	19.01	9	19.00	19.02	-2	12,843	-0.02%
2021/12/24	0	0.00	0.1	18.97	18.94	-0.1	13,174	0.00%
2021/12/23	8	18.92	9	18.92	18.91	-1	13,162	-0.01%
2021/12/22	5	18.89	1	18.89	18.87	4	13,367	0.03%
2021/12/21	0	0.00	25	18.81	18.84	-25	13,393	-0.19%
2021/12/20	16.5	18.76	9	18.81	18.75	7.5	13,378	0.06%
2021/12/17	2	18.82	4.5	18.85	18.86	-2.5	13,258	-0.02%
2021/12/16	1	18.83	1.7	18.83	18.85	-0.7	13,238	-0.01%
2021/12/15	2.3	18.71	1	18.75	18.74	1.3	13,406	0.01%
2021/12/14	23.2	18.70	50	18.67	18.70	-26.8	13,397	-0.20%
2021/12/13	15.4	18.90	4	18.89	18.82	11.4	13,276	0.09%
2021/12/10	5.2	18.85	3	18.86	18.84	2.2	13,175	0.02%
2021/12/09	1	18.81	3	18.81	18.82	-2	13,060	-0.02%
2021/12/08	10.2	18.80	8	18.81	18.80	2.2	12,998	0.02%
2021/12/07	4.2	18.70	0	0.00	18.76	4.2	12,863	0.03%
2021/12/06	3.2	18.63	0	0.00	18.70	3.2	12,811	0.02%
2021/12/03	2	18.60	0	0.00	18.66	2	12,951	0.02%
2021/12/02	0.2	18.55	3	18.58	18.55	-2.9	12,937	-0.02%
2021/12/01	3.1	18.47	0	0.00	18.55	3.1	12,987	0.02%
2021/11/30	14	18.49	0	0.00	18.42	14	13,013	0.11%
2021/11/29	22.6	18.40	3	18.41	18.40	19.5	13,004	0.15%
2021/11/26	28.7	18.56	3	18.52	18.49	25.7	12,733	0.20%
2021/11/25	3	18.68	1.2	18.67	18.72	1.8	12,324	0.01%
2021/11/24	3	18.65	1	18.67	18.67	2	12,352	0.02%
2021/11/23	15.1	18.62	0	0.00	18.62	15.1	12,342	0.12%
2021/11/22	3.2	18.73	0	0.00	18.74	3.2	12,321	0.03%
2021/11/19	10.1	18.72	4	18.76	18.71	6.1	12,318	0.05%
2021/11/18	6.7	18.77	1	18.71	18.77	5.7	12,200	0.05%
2021/11/17	23.2	18.57	7	18.62	18.65	16.2	12,133	0.13%
2021/11/16	47.5	18.60	0.2	18.62	18.58	47.3	12,112	0.39%
2021/11/15	17.2	18.84	27	18.84	18.85	-9.8	11,681	-0.08%
2021/11/12	21	18.71	2	18.73	18.73	19	11,366	0.17%
2021/11/11	8	18.66	0	0.00	18.67	8	11,737	0.07%
2021/11/10	12	18.67	2	18.67	18.69	10	12,065	0.08%
2021/11/09	10.6	18.62	0	0.00	18.65	10.6	12,249	0.09%
2021/11/08	7	18.48	1.7	18.56	18.55	5.3	12,252	0.04%
2021/11/05	5.3	18.38	0	0.00	18.44	5.3	12,248	0.04%
2021/11/04	5.2	18.43	0	0.00	18.42	5.2	12,356	0.04%
2021/11/03	1	18.37	0	0.00	18.41	1	12,337	0.01%
2021/11/02	50	18.41	0	0.00	18.34	50	12,231	0.41%
2021/11/01	5	18.31	4	18.33	18.32	1	12,012	0.01%
2021/10/29	3	18.28	0	0.00	18.32	3	12,008	0.02%
2021/10/27	18	18.30	1	18.31	18.36	17	11,937	0.14%
2021/10/26	0	0.00	2	18.35	18.33	-2	11,899	-0.02%
2021/10/25	1.1	18.19	0	0.00	18.24	1.1	11,808	0.01%
2021/10/21	2	18.22	0	0.00	18.18	2	11,908	0.02%
2021/10/19	1	18.20	0	0.00	18.19	1	11,806	0.01%
2021/10/18	0.3	18.23	0	0.00	18.18	0.3	11,780	0.00%
2021/10/15	0.4	18.14	10	18.18	18.16	-9.6	11,757	-0.08%
2021/10/14	0.3	18.07	0	0.00	18.05	0.3	11,787	0.00%
2021/10/13	17	18.01	2	18.09	18.03	15	11,772	0.13%
2021/10/12	7.3	17.98	25	18.04	18.06	-17.8	11,680	-0.15%
2021/10/08	3	18.21	0.5	18.22	18.18	2.5	11,518	0.02%
2021/10/07	11.1	18.20	3	18.20	18.20	8.1	11,431	0.07%
2021/10/06	2.2	17.95	5	18.02	17.99	-2.8	11,362	-0.02%
2021/10/05	25.4	17.84	7	17.92	17.96	18.4	11,193	0.16%
2021/10/04	16.6	17.96	0	0.00	17.95	16.6	10,932	0.15%
2021/10/01	35.3	18.01	1	18.04	18.03	34.3	10,670	0.32%
2021/09/30	4.4	18.15	6	18.22	18.21	-1.6	10,258	-0.02%
2021/09/29	23.6	18.16	0	0.00	18.16	23.6	10,270	0.23%
2021/09/28	1.2	18.38	0	0.00	18.37	1.2	10,050	0.01%
2021/09/27	0	0.00	11	18.45	18.42	-11	9,971	-0.11%
2021/09/24	11.1	18.39	0	0.00	18.35	11.1	9,964	0.11%
2021/09/22	46.2	18.01	30	18.07	18.12	16.2	9,907	0.16%
2021/09/17	2	18.20	1	18.29	18.30	1	9,648	0.01%
2021/09/16	15.1	18.26	5	18.18	18.25	10.1	9,612	0.11%
2021/09/15	4	18.23	0	0.00	18.24	4	9,520	0.04%
2021/09/13	4	18.20	0	0.00	18.20	4	9,530	0.04%
2021/09/08	16	18.01	0	0.00	18.02	16	9,531	0.17%
2021/09/07	0	0.00	18	18.15	18.15	-18	9,308	-0.19%
2021/09/06	4.3	18.16	1	18.15	18.15	3.3	9,261	0.04%
2021/09/03	1	18.09	0	0.00	18.15	1	9,182	0.01%
2021/09/02	4	18.07	0	0.00	18.05	4	9,119	0.04%
2021/09/01	24.5	18.16	1	18.18	18.19	23.5	9,056	0.26%
2021/08/31	3	18.02	6	18.15	18.18	-3	9,003	-0.03%
2021/08/30	2	18.04	1	18.01	18.12	1	9,006	0.01%
2021/08/27	3	17.88	0.1	18.00	17.98	2.9	8,998	0.03%
2021/08/26	6.6	17.77	0	0.00	17.80	6.6	8,946	0.07%
2021/08/25	4.3	17.85	0	0.00	17.86	4.3	8,876	0.05%
2021/08/24	15.2	17.71	0	0.00	17.76	15.2	8,863	0.17%
2021/08/23	8	17.68	21	17.64	17.66	-13	8,939	-0.15%
2021/08/20	22.1	17.42	0	0.00	17.46	22.1	8,872	0.25%
2021/08/19	15.3	17.62	0	0.00	17.56	15.3	8,680	0.18%
2021/08/18	12	17.60	10	17.74	17.86	2	8,335	0.02%
2021/08/17	39.5	17.77	0	0.00	17.73	39.5	8,122	0.49%
2021/08/16	31.7	18.11	6	18.20	18.20	25.7	7,556	0.34%
2021/08/13	18.3	18.26	0	0.00	18.24	18.3	7,104	0.26%
2021/08/12	10	18.40	0	0.00	18.35	10	6,823	0.15%
2021/08/11	1	18.43	0	0.00	18.42	1	6,680	0.01%
2021/08/10	13	18.46	0	0.00	18.45	13	6,667	0.19%
2021/08/09	4.1	18.50	0	0.00	18.51	4.1	7,121	0.06%
2021/08/06	3	18.61	0	0.00	18.63	3	7,393	0.04%
2021/08/05	4	18.64	0	0.00	18.64	4	7,695	0.05%
2021/08/04	2	18.55	2	18.56	18.59	0	8,708	0.00%
2021/08/03	1	18.50	0	0.00	18.49	1	9,144	0.01%
2021/08/02	0	0.00	1	18.36	18.44	-1	9,137	-0.01%
2021/07/29	2	18.26	0	0.00	18.29	2	9,323	0.02%
2021/07/28	7	18.13	1.5	18.27	18.17	5.5	9,480	0.06%
2021/07/27	10	18.39	0	0.00	18.35	10	9,611	0.10%
2021/07/26	0	0.00	3	18.44	18.39	-3	9,673	-0.03%
2021/07/23	9.3	18.44	1	18.43	18.42	8.3	9,646	0.09%
2021/07/22	0.2	18.44	3.1	18.45	18.40	-3	9,671	-0.03%
2021/07/20	1	18.41	3	18.37	18.37	-2	9,698	-0.02%
2021/07/19	2	18.48	6	18.47	18.51	-4	9,676	-0.04%
2021/07/14	3	18.47	0	0.00	18.46	3	9,937	0.03%
2021/07/13	0	0.00	5	18.52	18.47	-5	10,006	-0.05%
2021/07/12	0	0.00	0.3	18.49	18.45	-0.3	10,051	0.00%
2021/07/08	0	0.00	2	18.49	18.45	-2	10,183	-0.02%
2021/07/07	1.1	18.39	0	0.00	18.39	1.1	10,200	0.01%
2021/07/06	2	18.43	1	18.39	18.40	1	10,195	0.01%
2021/07/05	1	18.38	0	0.00	18.38	1	10,185	0.01%
2021/07/02	0	0.00	15	18.22	18.25	-15	10,126	-0.15%
2021/07/01	2	18.24	0.2	18.26	18.21	1.8	10,164	0.02%
2021/06/29	2.5	18.19	1	18.22	18.20	1.5	10,182	0.01%
2021/06/28	10	18.28	0	0.00	18.27	10	10,237	0.10%
2021/06/25	1	18.29	0	0.00	18.25	1	10,290	0.01%
2021/06/24	0.2	18.23	1	18.22	18.23	-0.8	10,303	-0.01%
2021/06/23	4.1	18.16	0	0.00	18.20	4.1	10,349	0.04%
2021/06/22	0	0.00	1	18.10	18.09	-1	10,349	-0.01%
2021/06/21	15.7	18.14	3	18.10	18.14	12.7	10,278	0.12%
2021/06/18	2	18.31	0	0.00	18.30	2	10,143	0.02%
2021/06/17	2.3	18.21	0	0.00	18.35	2.3	10,132	0.02%
2021/06/16	2	18.27	0	0.00	18.28	2	10,133	0.02%
2021/06/11	0.2	18.31	0.8	18.29	18.26	-0.6	10,204	-0.01%
2021/06/10	4.1	18.20	0	0.00	18.24	4.1	10,203	0.04%
2021/06/09	0.3	18.18	0.3	18.25	18.16	0	10,201	0.00%
2021/06/08	0.1	18.32	2	18.26	18.27	-1.9	10,205	-0.02%
2021/06/07	15	18.15	1	18.24	18.25	14	10,245	0.14%
2021/06/04	5	18.30	0	0.00	18.32	5	10,143	0.05%
2021/06/03	2.1	18.44	0	0.00	18.42	2.1	10,106	0.02%
2021/06/02	2.2	18.41	0	0.00	18.41	2.2	10,124	0.02%
2021/06/01	1	18.43	0	0.00	18.47	1	10,105	0.01%
2021/05/31	0	0.00	1	18.23	18.33	-1	10,153	-0.01%
2021/05/28	0	0.00	1	18.09	18.19	-1	10,033	-0.01%
2021/05/27	9.1	17.92	0	0.00	18.01	9.1	10,014	0.09%
2021/05/26	0.1	18.09	0	0.00	18.10	0.1	10,161	0.00%
2021/05/25	1	18.11	0	0.00	18.12	1	10,203	0.01%
2021/05/24	5.1	17.82	0	0.00	17.90	5.1	10,340	0.05%
2021/05/21	0.1	17.96	0	0.00	17.96	0.1	10,411	0.00%
2021/05/20	9.1	17.81	0	0.00	17.78	9.1	10,407	0.09%
2021/05/19	3	17.82	5	17.89	17.88	-2	10,426	-0.02%
2021/05/18	13.5	17.68	12	17.88	17.90	1.5	10,392	0.01%
2021/05/17	17.1	17.46	20	17.41	17.48	-2.9	10,289	-0.03%
2021/05/14	7.2	18.03	10	18.03	18.05	-2.8	9,668	-0.03%
2021/05/13	14	17.60	15	17.45	17.83	-1	9,248	-0.01%
2021/05/12	77.1	18.02	46	18.34	17.92	31.1	8,896	0.35%
2021/05/11	61.1	19.02	10	19.10	19.00	51.1	7,860	0.65%
2021/05/10	27	19.21	0	0.00	19.26	27	7,440	0.36%
2021/05/07	8.6	19.08	0	0.00	19.15	8.6	7,402	0.12%
2021/05/06	12.3	18.93	0	0.00	18.87	12.3	7,405	0.17%
2021/05/05	5.2	18.91	0	0.00	18.82	5.2	7,418	0.07%
2021/05/04	38.1	18.84	10	18.63	18.76	28.1	7,313	0.38%
2021/05/03	1	19.02	5	19.13	19.02	-4	7,082	-0.06%
2021/04/29	1	19.11	8	19.16	19.15	-7	7,057	-0.10%
2021/04/28	1.2	19.15	0	19.20	19.19	1.2	7,128	0.02%
2021/04/27	1	19.21	0.2	19.22	19.22	0.8	7,267	0.01%
2021/04/26	1.2	19.11	4	19.11	19.19	-2.8	7,284	-0.04%
2021/04/23	8	18.86	0.1	18.99	18.94	7.9	7,353	0.11%
2021/04/22	3	18.91	1.8	18.91	18.90	1.2	7,409	0.02%
2021/04/21	0	0.00	1	19.01	19.02	-1	7,335	-0.01%
2021/04/20	11	19.03	2.7	19.01	19.01	8.3	7,385	0.11%
2021/04/19	3	18.87	16	18.86	18.96	-13	7,399	-0.18%
2021/04/16	0	0.00	6	18.68	18.73	-6	7,419	-0.08%
2021/04/15	4.1	18.49	6	18.50	18.50	-2	7,542	-0.03%
2021/04/14	6	18.44	0	0.00	18.43	6	7,621	0.08%
2021/04/13	13	18.59	1	18.52	18.49	12	7,652	0.16%
2021/04/09	21.5	18.50	11	18.55	18.51	10.5	7,882	0.13%
2021/04/08	4.1	18.54	6	18.55	18.58	-2	7,873	-0.02%
2021/04/07	3	18.50	19.4	18.50	18.53	-16.4	8,012	-0.20%
2021/04/06	0	0.00	8	18.51	18.51	-8	8,029	-0.10%
2021/04/01	1.2	18.41	5	18.43	18.42	-3.8	8,226	-0.05%
2021/03/31	0.3	18.45	0.3	18.52	18.39	-0.1	8,240	0.00%
2021/03/30	2	18.28	15.4	18.34	18.45	-13.4	8,180	-0.16%
2021/03/29	0	0.00	6	18.17	18.21	-6	8,152	-0.07%
2021/03/26	0.1	17.99	5	17.95	17.99	-4.9	8,165	-0.06%
2021/03/25	0.1	17.89	9	17.87	17.85	-8.9	8,167	-0.11%
2021/03/24	4	17.79	6	17.79	17.78	-2	8,192	-0.02%
2021/03/23	1.7	17.79	0	0.00	17.80	1.7	8,254	0.02%
2021/03/19	1	17.72	0	0.00	17.67	1	8,477	0.01%
2021/03/18	5	17.80	1	17.79	17.72	4	8,554	0.05%
2021/03/16	7	17.68	0	0.00	17.65	7	8,816	0.08%
2021/03/15	0	0.00	3	17.59	17.60	-3	8,946	-0.03%
2021/03/12	0	0.00	5	17.49	17.50	-5	9,164	-0.05%
2021/03/11	0	0.00	1	17.40	17.39	-1	9,357	-0.01%
2021/03/10	11	17.15	2	17.17	17.16	9	9,479	0.09%
2021/03/09	1.1	17.10	11	17.05	17.14	-9.9	9,669	-0.10%
2021/03/04	5	17.04	2	17.02	17.10	3	10,116	0.03%
2021/03/03	0	0.00	11	17.18	17.24	-11	10,191	-0.11%
2021/03/02	2	17.29	0	0.00	17.08	2	10,312	0.02%
2021/02/26	10	17.21	0	0.00	17.14	10	10,425	0.10%
2021/02/25	5	17.40	0	0.00	17.43	5	10,437	0.05%
2021/02/24	17	17.47	2	17.54	17.37	15	10,783	0.14%
2021/02/23	13	17.35	22	17.38	17.43	-9	10,810	-0.08%
2021/02/22	2	17.23	2	17.10	17.25	0	10,952	0.00%
2021/02/19	1	17.00	10	16.97	17.05	-9	11,319	-0.08%
2021/02/18	3	16.95	12	17.00	16.99	-9	11,745	-0.08%
2021/02/17	4.5	16.97	0	0.00	16.93	4.5	12,570	0.04%
2021/02/05	15	16.69	1	16.73	16.74	14	12,619	0.11%
2021/02/04	3	16.59	2	16.60	16.62	1	12,637	0.01%
2021/02/03	6	16.67	0	0.00	16.67	6	13,123	0.05%
2021/02/02	5	16.65	2	16.68	16.61	3	13,274	0.02%
2021/02/01	0	0.00	3	16.40	16.45	-3	13,523	-0.02%
2021/01/29	2	16.63	14	16.47	16.36	-12	13,560	-0.09%
2021/01/28	0	0.00	0.2	16.70	16.62	-0.2	13,542	0.00%
2021/01/27	0	0.00	52	16.81	16.81	-52	13,518	-0.38%
2021/01/26	0	0.00	2	16.72	16.68	-2	13,414	-0.01%
2021/01/25	2	16.70	7	16.82	16.84	-5	13,354	-0.04%
2021/01/22	1.1	16.60	6	16.63	16.65	-5	13,356	-0.04%
2021/01/21	0.1	16.51	1	16.47	16.50	-0.9	13,397	-0.01%
2021/01/20	6.1	16.51	0	0.00	16.40	6.1	13,324	0.05%
2021/01/19	4.2	16.76	1	16.76	16.76	3.2	13,154	0.02%
2021/01/18	8.1	16.64	3	16.68	16.70	5.1	13,118	0.04%
2021/01/15	2.4	16.97	20	16.95	16.87	-17.6	12,992	-0.14%
2021/01/14	3	16.95	51	17.02	17.00	-48	12,880	-0.37%
2021/01/13	10	16.80	4	16.84	16.87	6	12,856	0.05%
2021/01/12	0	0.00	20	16.61	16.56	-20	12,724	-0.16%
2021/01/11	0.2	16.63	0	0.00	16.67	0.2	12,635	0.00%
2021/01/08	0	0.00	12	16.36	16.50	-12	12,584	-0.10%
2021/01/07	3	16.25	4	16.24	16.24	-1	12,413	-0.01%
2021/01/05	0	0.00	1	16.21	16.21	-1	12,113	-0.01%
2021/01/04	1	16.20	7	16.17	16.20	-6	11,972	-0.05%
2020/12/31	7	16.16	2	16.15	16.14	5	11,888	0.04%
2020/12/30	0	0.00	3	16.13	16.16	-3	11,858	-0.03%
2020/12/29	2	16.01	0	0.00	16.02	2	11,735	0.02%
2020/12/28	0	0.00	9	16.00	16.03	-9	11,709	-0.08%
2020/12/25	11	15.92	6	15.93	15.89	5	11,506	0.04%
2020/12/23	6	15.70	21	15.69	15.74	-15	11,520	-0.13%
2020/12/22	1	15.72	0.5	15.76	15.70	0.5	11,805	0.00%
2020/12/17	3	15.88	0	0.00	15.91	3	13,006	0.02%
2020/12/16	0	0.00	8	15.90	15.92	-8	13,185	-0.06%
2020/12/15	6	15.71	1	15.91	15.69	5	13,090	0.04%
2020/12/14	0	0.00	26.5	15.97	15.95	-26.5	13,195	-0.20%
2020/12/11	4.1	15.96	20	15.96	15.98	-15.9	13,198	-0.12%
2020/12/10	0.1	16.05	11	15.98	15.98	-10.9	13,124	-0.08%
2020/12/09	2.1	16.05	2	16.08	16.14	0.1	12,978	0.00%
2020/12/08	5.1	15.93	3	15.90	16.00	2.1	12,976	0.02%
2020/12/07	3.1	15.89	0.5	15.85	15.91	2.6	12,785	0.02%
2020/12/04	1.1	15.73	10	15.73	15.76	-8.9	13,088	-0.07%
2020/12/03	12.1	15.63	35	15.62	15.60	-22.9	12,956	-0.18%
2020/12/02	1.1	15.49	5	15.51	15.54	-3.9	13,005	-0.03%
2020/12/01	0.1	15.38	4	15.43	15.47	-3.9	13,415	-0.03%
2020/11/30	3.1	15.50	5	15.52	15.35	-1.9	13,406	-0.01%
2020/11/27	6.1	15.43	12	15.39	15.43	-5.9	13,593	-0.04%
2020/11/26	2	15.36	0	0.00	15.41	2	13,800	0.01%
2020/11/25	2	15.41	7	15.40	15.34	-5	14,107	-0.04%
2020/11/24	5	15.40	87	15.40	15.36	-82	14,106	-0.58%
2020/11/23	1	15.37	35	15.40	15.40	-34	14,059	-0.24%
2020/11/20	1	15.16	70	15.22	15.23	-69	13,686	-0.50%
2020/11/19	0	0.00	14	15.21	15.21	-14	13,586	-0.10%
2020/11/18	0	0.00	33	15.17	15.22	-33	13,496	-0.24%
2020/11/17	4	15.12	40	15.13	15.13	-36	13,720	-0.26%
2020/11/16	2	15.08	43	15.08	15.10	-41	15,263	-0.27%
2020/11/13	0	0.00	12	14.93	14.97	-12	14,644	-0.08%
2020/11/12	4	14.94	0	0.00	14.94	4	14,707	0.03%
2020/11/11	9	14.93	44	14.91	14.99	-35	14,844	-0.24%
2020/11/10	0.3	14.80	1	14.80	14.79	-0.7	14,465	0.00%
2020/11/09	0	0.00	43	14.76	14.76	-43	14,330	-0.30%
2020/11/06	1	14.64	22	14.64	14.65	-21	14,348	-0.15%
2020/11/05	0	0.00	1	14.61	14.61	-1	14,447	-0.01%
2020/11/04	1	14.50	0	0.00	14.58	1	14,512	0.01%
2020/11/03	3	14.52	6	14.50	14.51	-3	14,654	-0.02%
2020/10/30	3	14.43	0	0.00	14.42	3	15,703	0.02%
2020/10/29	1	14.40	0	0.00	14.49	1	16,049	0.01%
2020/10/28	1	14.56	0	0.00	14.55	1	16,323	0.01%
2020/10/27	5	14.55	1	14.55	14.57	4	16,546	0.02%
2020/10/23	3	14.51	10	14.53	14.54	-7	17,202	-0.04%
2020/10/22	2	14.48	30	14.48	14.50	-28	18,113	-0.15%
2020/10/21	1	14.52	3	14.53	14.50	-2	19,120	-0.01%
2020/10/19	1	14.56	1	14.56	14.55	0	21,813	0.00%
2020/10/16	1	14.50	1	14.51	14.50	0	23,331	0.00%
2020/10/15	2	14.57	3	14.62	14.57	-1	24,937	0.00%
2020/10/14	1	14.67	0	0.00	14.64	1	26,274	0.00%
2020/10/12	11	14.68	0	0.00	14.65	11	27,041	0.04%
2020/10/08	6	14.60	3	14.63	14.66	3	27,412	0.01%
2020/10/07	5	14.61	0	0.00	14.60	5	27,793	0.02%
2020/10/06	1	14.60	1	14.61	14.60	0	28,223	0.00%
2020/10/05	1	14.52	2	14.56	14.54	-1	28,647	0.00%
2020/09/30	3	14.57	0	0.00	14.58	3	29,093	0.01%
2020/09/29	2	14.56	1	14.53	14.53	1	29,542	0.00%
2020/09/28	2	14.51	17	14.50	14.50	-15	30,026	-0.05%
2020/09/25	25	14.27	0	0.00	14.24	25	30,450	0.08%
2020/09/24	60	14.40	19	14.35	14.33	41	30,593	0.13%
2020/09/23	5	14.60	0	0.00	14.60	5	30,294	0.02%
2020/09/22	49	14.65	20	14.68	14.65	29	30,496	0.10%
2020/09/21	26	14.79	1	14.84	14.73	25	30,631	0.08%
2020/09/18	30	14.82	1	14.81	14.83	29	30,915	0.09%
2020/09/17	2	14.89	0	0.00	14.79	2	31,532	0.01%
2020/09/16	4	14.90	0	0.00	14.89	4	31,860	0.01%
2020/09/15	2	14.89	6	14.88	14.89	-4	32,392	-0.01%
2020/09/14	8	14.86	0	0.00	14.86	8	32,971	0.02%
2020/09/11	21	14.75	2	14.75	14.76	19	33,616	0.06%
2020/09/10	16	14.77	3	14.77	14.78	13	34,139	0.04%
2020/09/09	48	14.67	2	14.67	14.75	46	34,857	0.13%
2020/09/08	3	14.79	0	0.00	14.81	3	34,820	0.01%
2020/09/07	12	14.81	0	0.00	14.79	12	35,624	0.03%
2020/09/04	58	14.76	0	0.00	14.77	58	36,158	0.16%
2020/09/03	1	14.88	3	14.90	14.88	-2	35,988	-0.01%
2020/09/02	27	14.83	10	14.84	14.83	17	36,739	0.05%
2020/09/01	43	14.84	0	0.00	14.85	43	37,090	0.12%
2020/08/31	14	14.91	0	0.00	14.87	14	37,432	0.04%
2020/08/28	6	14.96	0	0.00	14.97	6	37,670	0.02%
2020/08/27	6	14.99	3	15.02	14.99	3	38,533	0.01%
2020/08/25	4	15.01	2	15.01	15.00	2	40,683	0.00%
2020/08/24	13.2	14.89	30	14.92	14.94	-16.8	41,816	-0.04%
2020/08/21	46	14.90	0	0.00	14.90	46	42,965	0.11%
2020/08/20	346	14.89	0	0.00	14.87	346	42,916	0.81%	大買/鉅額交易
2020/08/19	11	15.25	0	0.00	15.19	11	39,204	0.03%
2020/08/18	13.1	15.25	46	15.29	15.27	-32.9	40,082	-0.08%
2020/08/17	10	15.24	23	15.26	15.27	-13	41,247	-0.03%
2020/08/14	3.2	15.13	6	15.13	15.14	-2.8	42,281	-0.01%
2020/08/13	2	15.07	5	15.06	15.07	-3	44,009	-0.01%
2020/08/12	14	15.03	0	0.00	15.01	14	46,175	0.03%
2020/08/11	7	15.12	3	15.11	15.08	4	47,650	0.01%
2020/08/10	0	0.00	13	15.15	15.14	-13	49,640	-0.03%
2020/08/07	18	15.15	0	0.00	15.10	18	52,290	0.03%
2020/08/06	14	15.18	12	15.24	15.15	2	54,963	0.00%
2020/08/05	22	15.09	0	0.00	15.16	22	57,503	0.04%
2020/08/04	9	14.98	0	0.00	15.02	9	58,077	0.02%
2020/08/03	21	15.01	5	14.99	14.98	16	60,532	0.03%
2020/07/31	13	15.04	0	0.00	15.05	13	63,925	0.02%
2020/07/30	27	14.97	22	14.94	15.00	5	69,016	0.01%
2020/07/29	15	14.92	0	0.00	14.88	15	75,127	0.02%
2020/07/28	93	14.92	3	14.98	14.85	90	82,236	0.11%
2020/07/27	105	15.01	2	15.01	14.98	103	86,280	0.12%	大買/鉅額交易
2020/07/24	170	15.09	0	0.00	15.05	170	90,783	0.19%	大買/鉅額交易
2020/07/23	75	15.10	18	15.13	15.14	57	93,211	0.06%
2020/07/22	106	15.33	2	15.44	15.31	104	94,038	0.11%	大買/鉅額交易
2020/07/21	117	15.44	1	15.72	15.74	116	93,796	0.12%	大買/鉅額交易
2020/07/20	48	15.33	0	0.00	15.32	48	85,250	0.06%