國泰永續高股息 (00878)-台新-三民券商分點個股進出

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
22.90
漲跌
▼0.15
漲幅
-0.65%
成交量
87,137張
產業
上市
1752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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/06/05	138	22.93	9	22.98	22.90	129	60,906	0.21%	大買/鉅額交易
2024/06/04	77.8	23.05	26.3	23.00	23.05	51.5	62,196	0.08%
2024/06/03	17.4	23.20	3	23.23	23.25	14.4	63,088	0.02%
2024/05/31	36.6	23.12	12.5	23.10	23.07	24.1	63,936	0.04%
2024/05/30	76.2	23.14	4	23.16	23.11	72.2	64,300	0.11%
2024/05/29	90	23.43	4	23.43	23.33	86	64,696	0.13%
2024/05/28	3.1	23.57	10	23.56	23.56	-6.9	64,764	-0.01%
2024/05/27	5.7	23.52	50.9	23.48	23.54	-45.3	65,232	-0.07%
2024/05/24	11.6	23.15	16.3	23.16	23.16	-4.7	67,639	-0.01%
2024/05/23	25.9	23.16	5	23.16	23.18	20.9	70,446	0.03%
2024/05/22	7.4	23.04	127	23.16	23.20	-119.6	71,586	-0.17%	大賣/鉅額交易
2024/05/21	70.8	22.85	31	22.82	22.87	39.8	71,697	0.06%
2024/05/20	145.7	22.95	39.5	22.99	23.02	106.2	72,433	0.15%	大買/鉅額交易
2024/05/17	145.8	23.01	19	23.01	22.99	126.8	71,935	0.18%	大買/鉅額交易
2024/05/16	77.6	23.58	85.2	23.58	23.57	-7.6	71,502	-0.01%
2024/05/15	35	23.50	15.6	23.53	23.40	19.4	70,877	0.03%
2024/05/14	46.1	23.24	19	23.28	23.30	27.1	70,646	0.04%
2024/05/13	25	23.17	41	23.18	23.16	-16	70,441	-0.02%
2024/05/10	71.4	22.94	46.1	23.01	23.12	25.3	70,066	0.04%
2024/05/09	32.6	22.88	0	0.00	22.83	32.6	69,878	0.05%
2024/05/08	41.2	22.87	31.2	22.86	22.89	10	69,269	0.01%
2024/05/07	121.2	22.66	20.5	22.77	22.76	100.7	68,745	0.15%	大買/
2024/05/06	17.2	22.57	123.3	22.58	22.63	-106.1	67,756	-0.16%	大賣/鉅額交易
2024/05/03	33.7	22.37	6	22.46	22.30	27.7	67,478	0.04%
2024/05/02	171.3	22.25	2	22.26	22.22	169.3	67,133	0.25%	大買/鉅額交易
2024/04/30	7.6	22.26	0	0.00	22.26	7.6	65,497	0.01%
2024/04/29	41.2	22.25	26	22.23	22.26	15.2	65,836	0.02%
2024/04/26	40.4	21.90	4.2	21.92	21.84	36.2	66,316	0.05%
2024/04/25	74.8	21.79	36	21.78	21.77	38.8	66,590	0.06%
2024/04/24	24	22.02	12	21.95	22.03	12	66,604	0.02%
2024/04/23	26.3	21.67	4	21.65	21.62	22.3	67,451	0.03%
2024/04/22	45.4	21.66	14	21.66	21.55	31.4	67,775	0.05%
2024/04/19	116.7	21.79	85	21.70	21.74	31.7	67,311	0.05%	大買/
2024/04/18	5.1	22.16	1	22.21	22.17	4.1	65,228	0.01%
2024/04/17	29.1	22.07	30	22.09	22.15	-0.9	65,223	0.00%
2024/04/16	150.1	22.08	166.8	22.21	22.00	-16.7	65,024	-0.03%	大買/大賣/
2024/04/15	66.9	22.54	0.3	22.58	22.51	66.6	62,918	0.11%
2024/04/12	62.7	22.72	20	22.72	22.70	42.7	62,478	0.07%
2024/04/11	16.5	22.79	13.4	22.80	22.77	3.1	62,391	0.00%
2024/04/10	19.1	22.83	11	22.91	22.80	8.1	62,408	0.01%
2024/04/09	7.9	22.75	17.4	22.75	22.76	-9.5	63,250	-0.02%
2024/04/08	21.4	22.68	56.7	22.67	22.71	-35.2	64,036	-0.06%
2024/04/03	15.4	22.64	3.2	22.65	22.63	12.2	64,287	0.02%
2024/04/02	6	22.67	25.9	22.69	22.67	-19.9	64,829	-0.03%
2024/04/01	12.3	22.65	3	22.69	22.60	9.3	65,574	0.01%
2024/03/29	11.4	22.69	46.8	22.69	22.70	-35.4	65,883	-0.05%
2024/03/28	13.6	22.50	6	22.55	22.57	7.6	65,838	0.01%
2024/03/27	7	22.43	12.2	22.43	22.55	-5.2	65,875	-0.01%
2024/03/26	19.3	22.35	25.1	22.34	22.41	-5.8	66,226	-0.01%
2024/03/25	19.8	22.51	20.1	22.51	22.48	-0.3	66,623	0.00%
2024/03/22	19	22.50	47	22.59	22.54	-28	66,899	-0.04%
2024/03/21	6.8	22.48	168	22.49	22.52	-161.2	66,717	-0.24%	大賣/鉅額交易
2024/03/20	52.3	22.36	9	22.39	22.29	43.3	66,698	0.06%
2024/03/19	135.3	22.37	36	22.36	22.39	99.3	67,367	0.15%	大買/
2024/03/18	13.8	22.32	32	22.36	22.37	-18.2	67,878	-0.03%
2024/03/15	38.5	22.30	72	22.37	22.38	-33.5	67,896	-0.05%
2024/03/14	67	22.33	19	22.32	22.30	48	67,635	0.07%
2024/03/13	204.4	22.53	58.4	22.55	22.52	146	67,253	0.22%	大買/鉅額交易
2024/03/12	23.4	22.51	31	22.48	22.55	-7.6	66,571	-0.01%
2024/03/11	68.3	22.42	22	22.41	22.34	46.3	65,904	0.07%
2024/03/08	25.7	22.35	87	22.39	22.31	-61.3	65,340	-0.09%
2024/03/07	38.9	22.28	80.9	22.32	22.33	-42	63,369	-0.07%
2024/03/06	22.6	22.26	83	22.27	22.29	-60.4	62,239	-0.10%
2024/03/05	42.7	22.10	24.7	22.15	22.17	18	61,410	0.03%
2024/03/04	42	22.12	88.7	22.11	22.07	-46.7	60,892	-0.08%
2024/03/01	34.8	22.04	58.3	22.08	22.03	-23.5	60,029	-0.04%
2024/02/29	28.8	21.95	25.1	21.93	21.99	3.6	60,092	0.01%
2024/02/27	281.3	21.98	6	22.06	21.85	275.3	59,318	0.46%	大買/鉅額交易
2024/02/26	199.5	22.41	28	22.40	22.41	171.5	56,429	0.30%	大買/鉅額交易
2024/02/23	98.5	22.52	45.1	22.54	22.46	53.4	54,038	0.10%
2024/02/22	61	22.41	81	22.41	22.41	-20	53,848	-0.04%
2024/02/21	100.7	22.31	2	22.32	22.29	98.7	53,557	0.18%
2024/02/20	28.2	22.35	42.1	22.36	22.40	-13.9	52,401	-0.03%
2024/02/19	69	22.27	3.2	22.29	22.30	65.7	52,990	0.12%
2024/02/16	101.7	22.30	34	22.27	22.31	67.7	53,492	0.13%	大買/
2024/02/15	44.2	22.16	176.5	22.14	22.20	-132.3	53,201	-0.25%	大賣/鉅額交易
2024/02/05	34.8	21.80	57.2	21.88	21.89	-22.4	52,738	-0.04%
2024/02/02	9.1	21.83	40.4	21.84	21.85	-31.3	52,643	-0.06%
2024/02/01	27.6	21.67	84	21.70	21.71	-56.4	52,571	-0.11%
2024/01/31	9.4	21.59	2	21.64	21.63	7.4	52,529	0.01%
2024/01/30	12.5	21.70	11.2	21.71	21.70	1.3	52,787	0.00%
2024/01/29	5	21.64	15.9	21.65	21.67	-10.9	53,164	-0.02%
2024/01/26	24.8	21.56	2	21.51	21.52	22.8	53,443	0.04%
2024/01/25	25.3	21.70	21	21.73	21.69	4.3	53,425	0.01%
2024/01/24	10	21.64	9.1	21.67	21.64	0.9	53,842	0.00%
2024/01/23	14.5	21.59	29	21.61	21.63	-14.5	54,586	-0.03%
2024/01/22	8.2	21.59	83	21.53	21.64	-74.8	54,701	-0.14%
2024/01/19	44.5	21.04	63.5	21.16	21.26	-19	54,054	-0.04%
2024/01/18	81.9	20.81	35	20.86	20.83	46.9	54,598	0.09%
2024/01/17	51.2	20.93	2	20.93	20.85	49.2	54,380	0.09%
2024/01/16	59.8	21.05	41	21.02	21.07	18.8	53,858	0.03%
2024/01/15	20.5	21.22	16.1	21.30	21.19	4.4	54,182	0.01%
2024/01/12	27.8	21.19	5.3	21.13	21.19	22.5	55,311	0.04%
2024/01/11	0.4	21.17	13.5	21.20	21.21	-13.2	56,247	-0.02%
2024/01/10	43.8	21.11	1	21.13	21.10	42.8	58,200	0.07%
2024/01/09	28.2	21.26	5.5	21.29	21.25	22.7	58,538	0.04%
2024/01/08	5.6	21.29	27	21.29	21.27	-21.4	58,774	-0.04%
2024/01/05	12.6	21.22	1.3	21.25	21.20	11.4	59,075	0.02%
2024/01/04	26.8	21.22	1.2	21.21	21.21	25.6	59,067	0.04%
2024/01/03	73.9	21.27	11.6	21.28	21.25	62.3	59,627	0.10%
2024/01/02	37.5	21.58	35	21.62	21.56	2.5	58,687	0.00%
2023/12/29	5	21.79	9.4	21.81	21.80	-4.4	58,053	-0.01%
2023/12/28	6.3	21.78	23.1	21.79	21.77	-16.8	57,848	-0.03%
2023/12/27	23.4	21.75	118.1	21.71	21.76	-94.7	57,537	-0.16%	大賣/
2023/12/26	10.1	21.46	70.2	21.47	21.50	-60.1	57,227	-0.11%
2023/12/25	9.4	21.33	73.2	21.32	21.38	-63.8	56,871	-0.11%
2023/12/22	7	21.12	41	21.13	21.15	-34	56,214	-0.06%
2023/12/21	29.4	21.01	13.4	21.13	21.11	16	56,298	0.03%
2023/12/20	6.5	21.14	50.4	21.17	21.20	-43.9	55,903	-0.08%
2023/12/19	29.3	20.89	118	20.89	20.94	-88.7	55,338	-0.16%	大賣/
2023/12/18	42.2	21.00	33.6	20.95	21.04	8.7	56,081	0.02%
2023/12/15	50.7	21.06	9.6	21.15	20.99	41.1	56,104	0.07%
2023/12/14	9.4	21.08	53.2	21.07	21.10	-43.8	55,913	-0.08%
2023/12/13	39	20.80	103.1	20.81	20.83	-64.1	55,684	-0.12%	大賣/
2023/12/12	22.4	20.66	12	20.65	20.63	10.4	55,191	0.02%
2023/12/11	22.6	20.58	4.3	20.59	20.61	18.3	55,341	0.03%
2023/12/08	9.2	20.62	5.1	20.63	20.60	4.1	55,535	0.01%
2023/12/07	115.8	20.48	104.4	20.57	20.51	11.4	56,133	0.02%	大買/大賣/
2023/12/06	16.4	20.55	159	20.56	20.55	-142.6	58,681	-0.24%	大賣/鉅額交易
2023/12/05	217.5	20.43	16.1	20.44	20.46	201.4	58,615	0.34%	大買/鉅額交易
2023/12/04	34.2	20.56	27	20.56	20.56	7.2	58,313	0.01%
2023/12/01	33.6	20.51	1	20.53	20.51	32.6	58,426	0.06%
2023/11/30	11	20.57	3.2	20.52	20.59	7.9	58,430	0.01%
2023/11/29	11.4	20.55	138	20.55	20.54	-126.7	58,689	-0.22%	大賣/鉅額交易
2023/11/28	103.1	20.43	107	20.48	20.43	-3.9	58,830	-0.01%	大買/大賣/
2023/11/27	141.2	20.33	34	20.44	20.32	107.2	59,165	0.18%	大買/鉅額交易
2023/11/24	10.7	20.42	4.2	20.45	20.41	6.5	58,899	0.01%
2023/11/22	61	20.53	1	20.52	20.55	60	60,072	0.10%
2023/11/21	1	20.65	35.7	20.60	20.67	-34.7	61,814	-0.06%
2023/11/20	21.5	20.33	6	20.32	20.36	15.5	62,162	0.02%
2023/11/17	22.8	20.32	23	20.34	20.37	-0.2	62,102	0.00%
2023/11/16	69.3	20.32	23.5	20.38	20.26	45.9	62,350	0.07%
2023/11/15	95.2	20.69	164	20.77	20.69	-68.7	61,436	-0.11%	大賣/
2023/11/14	65.3	20.52	14	20.50	20.53	51.3	61,163	0.08%
2023/11/13	43.1	20.38	2	20.42	20.36	41.1	61,316	0.07%
2023/11/10	101.8	20.31	0	0.00	20.36	101.8	62,266	0.16%	大買/鉅額交易
2023/11/09	38.9	20.42	3.5	20.45	20.46	35.4	63,360	0.06%
2023/11/08	57.5	20.40	45	20.50	20.47	12.5	65,205	0.02%
2023/11/07	21.4	20.18	21	20.17	20.20	0.4	65,317	0.00%
2023/11/06	20.4	20.24	25.3	20.24	20.25	-5	67,245	-0.01%
2023/11/03	44.1	20.02	15	20.05	20.00	29.1	67,639	0.04%
2023/11/02	15.4	19.97	16	19.98	19.96	-0.6	68,977	0.00%
2023/11/01	121.4	19.58	17.9	19.62	19.61	103.4	69,960	0.15%	大買/鉅額交易
2023/10/31	88.2	19.58	16	19.57	19.50	72.2	72,078	0.10%
2023/10/30	55.2	19.77	29	19.79	19.73	26.2	75,732	0.03%
2023/10/27	29.7	19.79	20	19.81	19.76	9.7	78,224	0.01%
2023/10/26	105.7	19.66	13.5	19.73	19.64	92.2	81,869	0.11%	大買/
2023/10/25	20.6	19.95	6.2	19.97	19.90	14.4	82,786	0.02%
2023/10/24	25.8	19.73	12	19.74	19.86	13.8	83,831	0.02%
2023/10/23	72.6	19.71	53.6	19.70	19.69	19	85,107	0.02%
2023/10/20	197	19.75	14	19.85	19.85	183	86,757	0.21%	大買/鉅額交易
2023/10/19	56.2	19.96	16	19.99	20.02	40.2	89,087	0.05%
2023/10/18	144.3	20.05	38.1	20.04	20.04	106.2	90,472	0.12%	大買/鉅額交易
2023/10/17	34.8	20.43	6	20.42	20.36	28.8	89,805	0.03%
2023/10/16	28.2	20.52	2	20.54	20.50	26.2	91,865	0.03%
2023/10/13	69.6	20.61	0	0.00	20.60	69.6	93,872	0.07%
2023/10/12	5	20.84	0.1	20.85	20.89	4.9	95,193	0.01%
2023/10/11	24.1	20.88	20.1	20.99	20.72	4.1	97,784	0.00%
2023/10/06	3.1	20.73	10	20.74	20.75	-6.9	99,719	-0.01%
2023/10/05	5	20.61	4	20.65	20.64	1	101,408	0.00%
2023/10/04	18.4	20.37	12.5	20.43	20.44	5.9	102,441	0.01%
2023/10/03	41.2	20.68	110	20.74	20.63	-68.8	102,564	-0.07%	大賣/
2023/10/02	15.5	20.76	161.6	20.76	20.76	-146.1	103,219	-0.14%	大賣/鉅額交易
2023/09/28	1.3	20.39	13.9	20.47	20.38	-12.6	103,588	-0.01%
2023/09/27	9.1	20.24	5.3	20.25	20.30	3.8	103,952	0.00%
2023/09/26	24.9	20.32	31.3	20.43	20.26	-6.4	104,943	-0.01%
2023/09/25	25.3	20.43	9	20.40	20.44	16.3	105,399	0.02%
2023/09/22	22.7	20.24	17.4	20.20	20.33	5.3	105,453	0.01%
2023/09/21	52.6	20.21	220.2	20.18	20.23	-167.6	105,452	-0.16%	大賣/鉅額交易
2023/09/20	90.3	20.50	40.1	20.45	20.44	50.2	104,603	0.05%
2023/09/19	21.1	20.51	7	20.58	20.48	14.1	105,122	0.01%
2023/09/18	114.3	20.64	4.3	20.63	20.59	110.1	105,125	0.10%	大買/鉅額交易
2023/09/15	23.7	20.81	19.9	20.86	20.85	3.7	104,926	0.00%
2023/09/14	12.4	20.62	10	20.75	20.81	2.4	105,598	0.00%
2023/09/13	70.7	20.44	22.3	20.41	20.45	48.4	105,914	0.05%
2023/09/12	86.8	20.42	18.3	20.43	20.41	68.5	106,499	0.06%
2023/09/11	183.8	20.54	43	20.56	20.45	140.9	106,762	0.13%	大買/鉅額交易
2023/09/08	31.8	20.90	51	20.90	20.93	-19.2	104,815	-0.02%
2023/09/07	37.8	20.96	10	20.96	20.94	27.8	106,022	0.03%
2023/09/06	16.2	21.05	28.5	21.06	21.04	-12.3	106,892	-0.01%
2023/09/05	40.4	20.95	5.3	20.93	20.95	35.1	107,210	0.03%
2023/09/04	21.2	20.86	50.2	20.90	20.94	-29	107,713	-0.03%
2023/09/01	21.6	20.93	7	21.00	20.88	14.6	107,608	0.01%
2023/08/31	34.5	20.89	15	20.90	20.97	19.5	107,678	0.02%
2023/08/30	11.4	21.02	61	21.12	21.01	-49.7	107,760	-0.05%
2023/08/29	34.1	20.88	46	20.88	20.95	-11.8	108,902	-0.01%
2023/08/28	52	20.85	77.3	20.90	20.83	-25.3	108,852	-0.02%
2023/08/25	218.4	21.05	6	21.04	20.98	212.4	107,836	0.20%	大買/鉅額交易
2023/08/24	21.5	21.45	178	21.66	21.38	-156.5	106,245	-0.15%	大賣/鉅額交易
2023/08/23	46.1	21.14	64.8	21.27	21.28	-18.7	105,445	-0.02%
2023/08/22	10.3	21.16	46	21.27	21.12	-35.7	105,775	-0.03%
2023/08/21	15.2	21.09	3	21.09	21.06	12.2	105,763	0.01%
2023/08/18	105.8	21.07	19.1	21.27	21.05	86.7	105,978	0.08%	大買/
2023/08/17	50.2	21.15	50	21.26	21.32	0.2	104,941	0.00%
2023/08/16	74.2	20.99	36	21.12	21.27	38.2	104,613	0.04%
2023/08/15	40.6	21.42	67.9	21.45	21.43	-27.3	104,268	-0.03%
2023/08/14	222.1	21.04	45	21.10	21.05	177.1	103,484	0.17%	大買/鉅額交易
2023/08/11	38	21.26	23	21.25	21.22	15	102,700	0.01%
2023/08/10	174.8	21.08	65.3	21.13	21.09	109.5	103,269	0.11%	大買/鉅額交易
2023/08/09	39.4	21.55	17.2	21.60	21.50	22.2	102,512	0.02%
2023/08/08	40.4	21.63	27	21.63	21.61	13.4	102,239	0.01%
2023/08/07	121	21.53	40	21.59	21.76	81	101,008	0.08%	大買/
2023/08/04	146	21.14	97.8	21.07	21.15	48.2	100,501	0.05%	大買/
2023/08/02	374.2	21.39	96.1	21.34	21.17	278.1	98,067	0.28%	大買/鉅額交易
2023/08/01	240.4	21.74	140.2	21.63	21.87	100.2	94,273	0.11%	大買/大賣/
2023/07/31	215.5	22.02	162.3	22.19	21.86	53.2	92,245	0.06%	大買/大賣/
2023/07/28	24.8	22.10	175.1	22.15	22.45	-150.3	89,189	-0.17%	大賣/鉅額交易
2023/07/27	145	22.31	10.2	22.23	22.18	134.8	88,457	0.15%	大買/鉅額交易
2023/07/26	47.5	22.15	43.2	22.17	22.20	4.3	87,575	0.00%
2023/07/25	108.2	22.35	80	22.35	22.20	28.2	86,071	0.03%	大買/
2023/07/24	23.3	21.90	76.4	21.93	22.13	-53.1	83,638	-0.06%
2023/07/21	20.4	21.26	170.1	21.35	21.61	-149.8	80,371	-0.19%	大賣/鉅額交易
2023/07/20	18.3	21.01	39	21.08	21.19	-20.7	79,121	-0.03%
2023/07/19	104.3	21.06	159.4	21.14	20.96	-55.1	77,879	-0.07%	大買/大賣/
2023/07/18	102.5	21.51	98.1	21.50	21.43	4.4	75,627	0.01%	大買/
2023/07/17	45.5	21.20	57.7	21.22	21.28	-12.2	73,751	-0.02%
2023/07/14	13.9	20.93	87.4	20.92	21.01	-73.6	72,122	-0.10%
2023/07/13	64.3	20.78	123.6	20.75	20.53	-59.2	69,620	-0.09%	大賣/
2023/07/12	24.6	20.04	58.6	20.06	20.19	-34	67,284	-0.05%
2023/07/11	5.2	19.71	37.3	19.71	19.80	-32.1	65,736	-0.05%
2023/07/10	12.3	19.36	15.5	19.36	19.31	-3.2	64,956	0.00%
2023/07/07	38.2	19.30	118	19.34	19.31	-79.8	64,850	-0.12%	大賣/
2023/07/06	63.7	19.72	82.3	19.71	19.49	-18.5	64,444	-0.03%
2023/07/05	24.2	19.71	113.3	19.72	19.69	-89.1	63,818	-0.14%	大賣/
2023/07/04	27	19.73	155.3	19.71	19.76	-128.3	63,539	-0.20%	大賣/鉅額交易
2023/07/03	13.5	19.52	104	19.52	19.52	-90.5	63,065	-0.14%	大賣/
2023/06/30	12.5	19.22	24	19.24	19.25	-11.6	63,107	-0.02%
2023/06/29	33.9	19.19	610.5	19.15	19.20	-576.7	63,329	-0.91%	大賣/鉅額交易
2023/06/28	8.2	19.10	24	19.12	19.10	-15.8	63,102	-0.02%
2023/06/27	108.4	19.12	76.7	19.10	19.03	31.7	63,039	0.05%	大買/
2023/06/26	39.9	19.25	24.3	19.24	19.28	15.6	62,544	0.03%
2023/06/21	10	19.33	125.3	19.23	19.35	-115.3	62,882	-0.18%	大賣/鉅額交易
2023/06/20	33.1	19.13	34	19.11	19.13	-0.9	63,242	0.00%
2023/06/19	28.5	19.27	687.5	19.20	19.28	-659	62,750	-1.05%	大賣/鉅額交易
2023/06/16	35	19.39	618	19.43	19.36	-583	62,026	-0.94%	大賣/鉅額交易
2023/06/15	30.1	19.39	71	19.36	19.41	-40.9	61,894	-0.07%
2023/06/14	7.4	19.18	43	19.21	19.20	-35.7	61,308	-0.06%
2023/06/13	30.1	19.10	47.2	19.12	19.15	-17.1	62,645	-0.03%
2023/06/12	44.1	19.01	24.3	19.06	18.96	19.8	62,474	0.03%
2023/06/09	13.2	18.94	129.2	18.95	18.97	-116	64,951	-0.18%	大賣/鉅額交易
2023/06/08	39.3	18.73	263.1	18.68	18.70	-223.8	67,082	-0.33%	大賣/鉅額交易
2023/06/07	15.1	18.76	13.5	18.76	18.78	1.6	68,722	0.00%
2023/06/06	10.8	18.63	136.6	18.66	18.65	-125.8	69,233	-0.18%	大賣/鉅額交易
2023/06/05	14.6	18.64	10.4	18.63	18.62	4.2	69,232	0.01%
2023/06/02	12.8	18.56	147.4	18.48	18.58	-134.6	69,146	-0.19%	大賣/鉅額交易
2023/06/01	23.2	18.24	21.1	18.25	18.25	2.1	68,697	0.00%
2023/05/31	58.9	18.30	7	18.30	18.31	51.9	68,593	0.08%
2023/05/30	34.5	18.32	55	18.38	18.34	-20.5	70,039	-0.03%
2023/05/29	31.3	18.36	26.2	18.34	18.36	5.1	70,842	0.01%
2023/05/26	383.7	18.09	10.2	18.17	18.17	373.5	70,627	0.53%	大買/鉅額交易
2023/05/25	21.5	18.03	45	18.04	18.05	-23.5	70,488	-0.03%
2023/05/24	39.8	17.93	6	17.94	17.98	33.8	71,588	0.05%
2023/05/23	46.6	17.98	2	18.01	18.01	44.6	71,211	0.06%
2023/05/22	6.8	18.04	26	18.03	18.02	-19.2	71,164	-0.03%
2023/05/19	15.8	17.99	170.7	17.99	18.02	-154.9	71,720	-0.22%	大賣/鉅額交易
2023/05/18	13.3	17.92	54.3	17.91	17.94	-41	72,208	-0.06%
2023/05/17	67.7	17.79	47	17.82	17.84	20.7	74,175	0.03%
2023/05/16	322.1	17.94	47.5	17.93	17.97	274.6	73,904	0.37%	大買/鉅額交易
2023/05/15	385.8	17.80	36.2	17.81	17.83	349.6	74,245	0.47%	大買/鉅額交易
2023/05/12	89.4	17.74	270	17.72	17.79	-180.6	74,337	-0.24%	大賣/鉅額交易
2023/05/11	69.3	17.77	2	17.77	17.75	67.3	74,476	0.09%
2023/05/10	262.4	17.73	12	17.72	17.75	250.4	74,467	0.34%	大買/鉅額交易
2023/05/09	208.1	17.76	27	17.77	17.78	181.1	74,368	0.24%	大買/鉅額交易
2023/05/08	150	17.74	18	17.77	17.75	132	75,677	0.17%	大買/鉅額交易
2023/05/05	35.5	17.70	10	17.68	17.68	25.5	75,867	0.03%
2023/05/04	340.4	17.71	7.5	17.73	17.73	332.9	76,162	0.44%	大買/鉅額交易
2023/05/03	47	17.68	17	17.70	17.69	30	75,792	0.04%
2023/05/02	35.5	17.65	18.1	17.66	17.68	17.4	75,371	0.02%
2023/04/28	114.2	17.54	32	17.56	17.56	82.2	76,064	0.11%	大買/
2023/04/27	17.8	17.45	2	17.49	17.45	15.8	76,001	0.02%
2023/04/26	43.6	17.31	26	17.30	17.38	17.6	76,256	0.02%
2023/04/25	127.3	17.36	105.4	17.34	17.33	21.9	75,959	0.03%	大買/大賣/
2023/04/24	13.7	17.50	6	17.51	17.51	7.7	74,972	0.01%
2023/04/21	47.8	17.49	5.1	17.53	17.47	42.8	74,862	0.06%
2023/04/20	94.4	17.53	2	17.52	17.52	92.4	74,775	0.12%
2023/04/19	47.5	17.64	3.2	17.66	17.61	44.4	75,044	0.06%
2023/04/18	11.8	17.61	684	17.59	17.62	-672.2	74,883	-0.90%	大賣/鉅額交易
2023/04/17	60.1	17.61	22.3	17.60	17.63	37.8	74,644	0.05%
2023/04/14	15.9	17.58	30	17.60	17.61	-14.1	74,326	-0.02%
2023/04/13	47.9	17.58	4	17.59	17.57	43.9	74,382	0.06%
2023/04/12	20.2	17.59	15	17.58	17.59	5.2	73,986	0.01%
2023/04/11	34.1	17.49	36	17.49	17.50	-1.9	74,245	0.00%
2023/04/10	116.7	17.37	14.1	17.39	17.40	102.6	74,117	0.14%	大買/鉅額交易
2023/04/07	590	17.37	5.5	17.38	17.36	584.5	73,756	0.79%	大買/鉅額交易
2023/04/06	24.3	17.32	4	17.34	17.35	20.3	73,523	0.03%
2023/03/31	20.3	17.36	107.5	17.34	17.34	-87.2	73,095	-0.12%	大賣/
2023/03/30	5	17.24	31	17.24	17.25	-26	72,293	-0.04%
2023/03/29	6	17.19	13.2	17.19	17.20	-7.2	72,695	-0.01%
2023/03/28	48.4	17.19	20	17.19	17.16	28.4	74,173	0.04%
2023/03/27	114	17.20	3	17.22	17.22	111	74,295	0.15%	大買/鉅額交易
2023/03/24	42.9	17.24	22.1	17.22	17.22	20.8	74,949	0.03%
2023/03/23	65.2	17.13	56.3	17.14	17.17	8.9	74,122	0.01%
2023/03/22	12.3	17.06	14	17.09	17.10	-1.8	73,012	0.00%
2023/03/21	12.4	16.95	5	16.95	16.93	7.4	72,917	0.01%
2023/03/20	167.3	16.88	2	16.86	16.86	165.3	73,064	0.23%	大買/鉅額交易
2023/03/17	66.5	16.87	5.3	16.92	16.92	61.2	72,132	0.08%
2023/03/16	132.9	16.78	4	16.76	16.76	128.9	72,059	0.18%	大買/鉅額交易
2023/03/15	98.2	16.90	1.2	16.92	16.85	97.1	70,169	0.14%
2023/03/14	280.9	16.88	0.1	16.95	16.85	280.8	69,822	0.40%	大買/鉅額交易
2023/03/13	263	16.96	164	16.93	16.98	99	66,500	0.15%	大買/大賣/
2023/03/10	196.3	17.07	20	17.07	17.05	176.3	63,708	0.28%	大買/鉅額交易
2023/03/09	216.3	17.26	14	17.25	17.21	202.3	61,741	0.33%	大買/鉅額交易
2023/03/08	67.6	17.27	2	17.30	17.31	65.6	61,115	0.11%
2023/03/07	110.5	17.31	7	17.28	17.31	103.5	60,686	0.17%	大買/鉅額交易
2023/03/06	211.7	17.22	462.8	17.25	17.23	-251	60,642	-0.41%	大買/大賣/鉅額交易
2023/03/03	34.9	17.12	20	17.13	17.13	14.9	59,852	0.02%
2023/03/02	187.5	17.01	312	17.00	17.08	-124.5	59,783	-0.21%	大買/大賣/鉅額交易
2023/03/01	122.8	17.03	1.1	17.03	17.03	121.7	58,102	0.21%	大買/鉅額交易
2023/02/24	87.3	17.13	11	17.16	17.10	76.3	56,934	0.13%
2023/02/23	263.4	17.14	47	17.17	17.17	216.4	56,679	0.38%	大買/鉅額交易
2023/02/22	130.8	17.01	9	17.05	17.06	121.8	56,603	0.22%	大買/鉅額交易
2023/02/21	35.8	17.12	0	0.00	17.12	35.8	55,340	0.06%
2023/02/20	41.5	17.10	39	17.13	17.13	2.5	56,100	0.00%
2023/02/17	61.5	17.01	11	17.04	17.04	50.5	56,554	0.09%
2023/02/16	77.9	17.03	9	17.06	17.03	68.9	56,218	0.12%
2023/02/15	222.4	17.19	45	17.19	17.16	177.4	54,812	0.32%	大買/鉅額交易
2023/02/14	69.2	17.24	82	17.21	17.24	-12.8	52,192	-0.02%
2023/02/13	204.4	17.06	19.2	17.12	17.12	185.2	51,160	0.36%	大買/鉅額交易
2023/02/10	138.4	17.07	16.2	17.09	17.06	122.2	49,913	0.24%	大買/鉅額交易
2023/02/09	72.7	17.11	4	17.11	17.11	68.7	48,562	0.14%
2023/02/08	59.5	17.15	57	17.15	17.15	2.5	47,997	0.01%
2023/02/07	113.6	17.07	9	17.10	17.06	104.6	47,844	0.22%	大買/鉅額交易
2023/02/06	137.7	17.06	30	17.06	17.05	107.7	47,623	0.23%	大買/鉅額交易
2023/02/03	308.2	17.08	7	17.13	17.10	301.2	45,948	0.66%	大買/鉅額交易
2023/02/02	72.6	17.08	61.3	17.06	17.12	11.3	45,064	0.02%
2023/02/01	21.1	16.94	13.2	17.00	17.00	7.8	44,010	0.02%
2023/01/31	163.6	16.94	157.6	16.96	16.88	6	43,618	0.01%	大買/大賣/
2023/01/30	51.8	16.97	26	16.98	17.01	25.8	42,922	0.06%
2023/01/17	24	16.71	29.5	16.73	16.72	-5.5	42,236	-0.01%
2023/01/16	16.1	16.69	25	16.71	16.70	-8.9	42,318	-0.02%
2023/01/13	16.4	16.65	11	16.69	16.62	5.4	42,107	0.01%
2023/01/12	23.2	16.60	11.6	16.63	16.59	11.6	42,608	0.03%
2023/01/11	79.6	16.65	112	16.65	16.67	-32.4	42,633	-0.08%	大賣/
2023/01/10	55.3	16.64	155	16.67	16.68	-99.7	43,010	-0.23%	大賣/
2023/01/09	20.4	16.57	194.8	16.58	16.66	-174.4	43,781	-0.40%	大賣/鉅額交易
2023/01/06	31	16.37	23	16.38	16.41	8	43,357	0.02%
2023/01/05	124.4	16.32	263.3	16.35	16.32	-138.9	44,516	-0.31%	大買/大賣/鉅額交易
2023/01/04	4.4	16.20	7	16.23	16.23	-2.6	44,938	-0.01%
2023/01/03	314.7	16.08	315.1	16.13	16.18	-0.4	46,894	0.00%	大買/大賣/
2022/12/30	22.4	16.18	28	16.21	16.17	-5.6	46,715	-0.01%
2022/12/29	259.2	16.08	19	16.11	16.09	240.2	47,060	0.51%	大買/鉅額交易
2022/12/28	229.9	16.17	1	16.15	16.17	228.9	46,847	0.49%	大買/鉅額交易
2022/12/27	30.2	16.28	9	16.30	16.27	21.2	46,762	0.05%
2022/12/26	118.4	16.23	2.7	16.23	16.23	115.7	47,997	0.24%	大買/鉅額交易
2022/12/23	36.8	16.15	37.1	16.20	16.19	-0.3	49,007	0.00%
2022/12/22	21	16.24	31.5	16.26	16.27	-10.5	49,761	-0.02%
2022/12/21	122.4	16.07	1	16.06	16.07	121.4	51,120	0.24%	大買/鉅額交易
2022/12/20	121.2	16.14	0	16.11	16.10	121.2	50,956	0.24%	大買/鉅額交易
2022/12/19	26.7	16.23	10.4	16.26	16.25	16.3	51,408	0.03%
2022/12/16	116.8	16.24	5	16.31	16.31	111.8	51,751	0.22%	大買/鉅額交易
2022/12/15	159.3	16.44	13.9	16.46	16.44	145.3	51,941	0.28%	大買/鉅額交易
2022/12/14	7	16.41	7	16.46	16.46	0	52,811	0.00%
2022/12/13	193.1	16.31	0	0.00	16.29	193.1	52,761	0.37%	大買/鉅額交易
2022/12/12	41	16.30	18	16.40	16.42	23	52,514	0.04%
2022/12/09	11.2	16.38	3.3	16.42	16.41	7.9	52,923	0.01%
2022/12/08	44.3	16.29	8	16.26	16.32	36.3	52,929	0.07%
2022/12/07	16.8	16.42	7.3	16.43	16.40	9.5	52,985	0.02%
2022/12/06	82.5	16.53	4	16.51	16.45	78.5	52,774	0.15%
2022/12/05	36.4	16.66	5.5	16.71	16.67	30.9	52,091	0.06%
2022/12/02	31.7	16.62	2	16.63	16.61	29.7	52,000	0.06%
2022/12/01	75.6	16.71	24	16.76	16.68	51.6	52,957	0.10%
2022/11/30	7.1	16.56	58.2	16.50	16.65	-51.1	52,697	-0.10%
2022/11/29	20.2	16.48	260	16.42	16.46	-239.8	52,677	-0.46%	大賣/鉅額交易
2022/11/28	37.3	16.27	13	16.35	16.34	24.3	53,545	0.05%
2022/11/25	10.2	16.40	23	16.41	16.40	-12.8	55,034	-0.02%
2022/11/24	13.6	16.35	7	16.37	16.35	6.6	55,149	0.01%
2022/11/23	284.3	16.22	19	16.26	16.28	265.3	55,432	0.48%	大買/鉅額交易
2022/11/22	32.6	16.08	8.1	16.09	16.10	24.5	57,237	0.04%
2022/11/21	22.2	16.16	20.1	16.17	16.15	2.1	57,126	0.00%
2022/11/18	78.5	16.28	12	16.29	16.25	66.5	56,848	0.12%
2022/11/17	233.3	16.37	351	16.33	16.37	-117.7	56,802	-0.21%	大買/大賣/鉅額交易
2022/11/16	70.7	16.47	36.2	16.52	16.42	34.5	57,527	0.06%
2022/11/15	99.6	16.74	298	16.76	16.77	-198.4	56,857	-0.35%	大賣/鉅額交易
2022/11/14	236.2	16.68	49.3	16.65	16.74	186.9	56,116	0.33%	大買/鉅額交易
2022/11/11	57	16.41	69	16.46	16.48	-12	55,526	-0.02%
2022/11/10	48.2	16.18	10	16.16	16.17	38.2	55,302	0.07%
2022/11/09	32.3	16.26	89	16.25	16.26	-56.7	56,147	-0.10%
2022/11/08	53.1	16.14	0	0.00	16.15	53.1	57,229	0.09%
2022/11/07	459.5	16.03	27	16.01	16.05	432.5	57,268	0.76%	大買/鉅額交易
2022/11/04	49.1	15.72	5	15.78	15.84	44.1	57,305	0.08%
2022/11/03	74.9	15.73	9	15.79	15.78	65.9	57,512	0.11%
2022/11/02	194.7	15.81	3	15.84	15.82	191.7	57,381	0.33%	大買/鉅額交易
2022/11/01	22.6	15.78	20	15.78	15.79	2.5	57,126	0.00%
2022/10/31	15.1	15.70	7.1	15.73	15.70	8	57,255	0.01%
2022/10/28	13.3	15.59	0	0.00	15.60	13.3	57,678	0.02%
2022/10/27	18.3	15.67	0.6	15.69	15.64	17.7	58,048	0.03%
2022/10/26	9.1	15.51	16.5	15.57	15.58	-7.5	58,896	-0.01%
2022/10/25	30.6	15.43	29	15.42	15.44	1.6	58,979	0.00%
2022/10/24	21.4	15.51	0	0.00	15.49	21.4	58,772	0.04%
2022/10/21	61.2	15.54	1	15.55	15.50	60.2	58,770	0.10%
2022/10/20	33.2	15.38	57	15.36	15.51	-23.8	58,559	-0.04%
2022/10/19	51.1	15.63	2.1	15.68	15.60	49	58,023	0.08%
2022/10/18	29.9	15.60	4	15.57	15.61	25.9	57,838	0.04%
2022/10/17	39.5	15.53	2	15.58	15.58	37.5	57,536	0.07%
2022/10/14	53.3	15.81	19	15.75	15.70	34.3	56,498	0.06%
2022/10/13	110.2	15.69	2	15.63	15.63	108.2	56,457	0.19%	大買/鉅額交易
2022/10/12	19.1	15.81	2.5	15.84	15.86	16.6	55,164	0.03%
2022/10/11	159.6	15.82	3	15.86	15.78	156.6	54,860	0.29%	大買/鉅額交易
2022/10/07	38.6	16.08	151	16.09	16.07	-112.4	53,367	-0.21%	大賣/鉅額交易
2022/10/06	19.1	16.19	2	16.20	16.18	17.1	53,618	0.03%
2022/10/05	49.9	16.23	1	16.23	16.21	48.9	53,525	0.09%
2022/10/04	4.1	16.06	8	16.07	16.08	-4	54,004	-0.01%
2022/10/03	81.1	15.89	91	15.93	15.87	-9.9	53,709	-0.02%
2022/09/30	42.1	16.00	0	0.00	16.04	42.1	52,838	0.08%
2022/09/29	54.9	16.11	6	16.16	16.11	48.9	52,192	0.09%
2022/09/28	97.7	16.09	2	16.05	16.05	95.7	52,025	0.18%
2022/09/27	75.8	16.27	4	16.31	16.27	71.8	50,964	0.14%
2022/09/26	150.9	16.32	50.1	16.31	16.29	100.8	50,843	0.20%	大買/
2022/09/23	72.6	16.58	4.3	16.65	16.56	68.3	49,887	0.14%
2022/09/22	131	16.58	14.1	16.59	16.62	116.9	50,456	0.23%	大買/鉅額交易
2022/09/21	132	16.84	8	16.87	16.80	124	49,184	0.25%	大買/鉅額交易
2022/09/20	16.8	16.92	0	0.00	16.92	16.8	48,356	0.03%
2022/09/19	24.5	16.88	1	16.91	16.88	23.5	48,513	0.05%
2022/09/16	62.2	16.92	0.1	16.94	16.90	62.1	48,259	0.13%
2022/09/15	2.2	17.02	2.5	17.04	17.06	-0.3	47,772	0.00%
2022/09/14	96.4	16.95	1	17.00	16.96	95.4	48,085	0.20%
2022/09/13	11	17.18	11.2	17.18	17.18	-0.2	47,657	0.00%
2022/09/12	7.2	17.09	26	17.06	17.10	-18.8	48,612	-0.04%
2022/09/08	97	16.85	16	16.87	16.94	81	49,556	0.16%
2022/09/07	99.4	16.71	8	16.75	16.69	91.4	49,606	0.18%
2022/09/06	35.1	16.86	4	16.85	16.84	31.1	48,436	0.06%
2022/09/05	18.5	16.86	5	16.82	16.84	13.5	48,561	0.03%
2022/09/02	95.4	16.82	0.1	16.85	16.80	95.3	49,377	0.19%
2022/09/01	164.6	16.84	4	16.84	16.85	160.5	48,641	0.33%	大買/鉅額交易
2022/08/31	58.1	16.97	0	0.00	17.03	58.1	46,823	0.12%
2022/08/30	19.3	16.94	16.5	17.00	16.98	2.9	46,372	0.01%
2022/08/29	220.9	16.93	13.8	16.96	16.91	207.1	45,994	0.45%	大買/鉅額交易
2022/08/26	5	17.17	3	17.18	17.15	2	44,277	0.00%
2022/08/25	19.2	17.11	53	17.06	17.07	-33.8	44,155	-0.08%
2022/08/24	76.1	17.01	2	17.03	17.00	74.1	44,302	0.17%
2022/08/23	150.8	17.08	2	17.06	17.03	148.8	43,977	0.34%	大買/鉅額交易
2022/08/22	35.5	17.13	0.2	17.17	17.17	35.3	42,985	0.08%
2022/08/19	10.3	17.17	8.1	17.17	17.17	2.2	42,589	0.01%
2022/08/18	21.8	17.10	2	17.11	17.15	19.8	42,500	0.05%
2022/08/17	58.9	17.11	5	17.11	17.11	53.9	42,243	0.13%
2022/08/16	73.9	17.09	43	17.12	17.12	30.9	42,310	0.07%
2022/08/15	88.7	17.35	11.6	17.39	17.33	77.1	41,455	0.19%
2022/08/12	10.1	17.33	12	17.31	17.32	-1.9	40,079	0.00%
2022/08/11	18.3	17.28	33	17.29	17.29	-14.7	40,206	-0.04%
2022/08/10	49.8	17.12	21.1	17.13	17.10	28.7	40,635	0.07%
2022/08/09	32.7	17.09	13.2	17.16	17.15	19.5	41,131	0.05%
2022/08/08	17	17.00	3	17.07	17.05	14	41,899	0.03%
2022/08/05	3.8	16.94	10	16.91	16.97	-6.2	41,922	-0.01%
2022/08/04	43.4	16.73	18	16.76	16.77	25.4	43,228	0.06%
2022/08/03	112.1	16.74	6	16.77	16.75	106.1	43,236	0.25%	大買/鉅額交易
2022/08/02	64.4	16.79	11	16.82	16.79	53.4	43,362	0.12%
2022/08/01	6.2	16.92	3	16.93	16.94	3.2	44,159	0.01%
2022/07/29	13.1	16.89	0	16.92	16.90	13	45,143	0.03%
2022/07/28	10.7	16.83	5	16.85	16.81	5.7	45,198	0.01%
2022/07/27	9.3	16.65	2	16.71	16.74	7.3	45,299	0.02%
2022/07/26	14.3	16.65	27	16.66	16.64	-12.7	45,422	-0.03%
2022/07/25	43.6	16.71	2.3	16.70	16.70	41.3	45,437	0.09%
2022/07/22	17.4	16.52	1	16.53	16.58	16.4	45,506	0.04%
2022/07/21	13.3	16.52	0	16.44	16.56	13.3	46,150	0.03%
2022/07/20	15	16.49	0.1	16.55	16.42	15	46,168	0.03%
2022/07/19	17.4	16.31	13	16.31	16.31	4.4	46,769	0.01%
2022/07/18	7.3	16.28	3	16.29	16.31	4.3	46,997	0.01%
2022/07/15	34.3	16.22	42	16.24	16.18	-7.7	46,819	-0.02%
2022/07/14	37.1	16.35	20	16.35	16.34	17.1	46,458	0.04%
2022/07/13	54.1	16.30	31	16.30	16.31	23.1	45,986	0.05%
2022/07/12	212.3	15.96	87	15.97	15.97	125.3	46,478	0.27%	大買/鉅額交易
2022/07/11	48.9	16.21	38	16.24	16.20	10.9	45,909	0.02%
2022/07/08	38.5	16.30	38	16.32	16.26	0.5	45,973	0.00%
2022/07/07	38	16.13	13	16.23	16.21	25	45,573	0.05%
2022/07/06	96.6	16.16	18	16.15	16.06	78.6	45,489	0.17%
2022/07/05	69.2	16.41	6	16.44	16.40	63.2	45,034	0.14%
2022/07/04	44.5	16.38	32	16.41	16.35	12.5	44,589	0.03%
2022/07/01	132.7	16.46	52	16.47	16.39	80.7	44,375	0.18%	大買/
2022/06/30	127.8	16.74	26.1	16.74	16.66	101.7	43,361	0.23%	大買/鉅額交易
2022/06/29	30.7	17.01	23	17.05	17.02	7.6	41,993	0.02%
2022/06/28	34.2	17.12	0	0.00	17.11	34.2	41,812	0.08%
2022/06/27	27	17.26	12	17.22	17.21	15	41,684	0.04%
2022/06/24	29.3	17.08	8	17.09	17.06	21.3	41,470	0.05%
2022/06/23	13.2	16.95	0	0.00	16.96	13.2	41,592	0.03%
2022/06/22	49.8	16.99	51	16.96	16.95	-1.2	41,236	0.00%
2022/06/21	21	17.06	11.2	17.01	17.18	9.8	40,750	0.02%
2022/06/20	101.4	16.96	2.3	17.00	16.82	99.1	40,604	0.24%	大買/
2022/06/17	57.5	17.06	1	17.11	17.08	56.5	39,495	0.14%
2022/06/16	24.8	17.35	2	17.54	17.25	22.8	38,300	0.06%
2022/06/15	2.8	17.36	0	0.00	17.32	2.8	38,017	0.01%
2022/06/14	22.4	17.27	1	17.24	17.35	21.4	38,172	0.06%
2022/06/13	129.1	17.31	28	17.36	17.34	101	37,806	0.27%	大買/鉅額交易
2022/06/10	30.1	17.58	12	17.65	17.61	18.1	36,944	0.05%
2022/06/09	73	17.71	21	17.73	17.70	52	36,726	0.14%
2022/06/08	18.4	17.83	40	17.84	17.80	-21.6	36,658	-0.06%
2022/06/07	49.4	17.72	16	17.76	17.71	33.4	36,895	0.09%
2022/06/06	32.3	17.76	16	17.80	17.80	16.3	37,022	0.04%
2022/06/02	35.5	17.83	16.4	17.88	17.82	19.1	38,274	0.05%
2022/06/01	36.7	17.97	5	17.92	17.90	31.7	39,879	0.08%
2022/05/31	28.4	17.75	25	17.80	17.87	3.4	39,933	0.01%
2022/05/30	36.3	17.78	31	17.82	17.86	5.3	39,659	0.01%
2022/05/27	13.3	17.60	11	17.62	17.60	2.2	39,552	0.01%
2022/05/26	63.1	17.46	17	17.48	17.42	46.1	39,689	0.12%
2022/05/25	36.3	17.47	11	17.40	17.48	25.3	40,510	0.06%
2022/05/24	41.3	17.42	17	17.44	17.38	24.3	42,168	0.06%
2022/05/23	43.9	17.51	10	17.50	17.50	33.9	42,350	0.08%
2022/05/20	13.1	17.59	15	17.62	17.59	-1.9	43,713	0.00%
2022/05/19	44.8	17.52	15	17.51	17.53	29.8	45,101	0.07%
2022/05/18	71.9	17.65	67.5	17.65	17.74	4.4	45,355	0.01%
2022/05/17	139.3	17.91	18	17.93	17.89	121.3	44,828	0.27%	大買/鉅額交易
2022/05/16	168.9	17.85	4	17.95	17.90	164.9	44,078	0.37%	大買/鉅額交易
2022/05/13	50	17.90	0	0.00	17.90	50	43,652	0.11%
2022/05/12	69.5	17.96	10	17.91	17.83	59.5	44,040	0.13%
2022/05/11	25.7	18.20	0	0.00	18.18	25.7	42,662	0.06%
2022/05/10	49.4	18.29	20	18.28	18.34	29.4	42,252	0.07%
2022/05/09	373.8	18.47	26.1	18.35	18.34	347.7	41,772	0.83%	大買/鉅額交易
2022/05/05	9.2	18.92	0.8	19.00	18.87	8.4	39,071	0.02%
2022/05/04	28.1	18.81	20.1	18.82	18.83	8	38,686	0.02%
2022/05/03	8.1	18.74	0.1	18.76	18.75	8	38,567	0.02%
2022/04/29	14.3	18.81	4	18.80	18.82	10.3	38,500	0.03%
2022/04/28	18.2	18.59	6	18.58	18.67	12.2	38,571	0.03%
2022/04/27	75.5	18.61	0	0.00	18.60	75.5	38,232	0.20%
2022/04/26	16.6	18.81	3.5	18.84	18.80	13.1	37,397	0.03%
2022/04/25	85.8	18.73	0	0.00	18.75	85.8	37,188	0.23%
2022/04/22	14.5	18.84	2	18.97	19.00	12.5	36,155	0.03%
2022/04/21	7.2	18.97	0	0.00	18.97	7.2	35,905	0.02%
2022/04/20	9.2	18.89	0	0.00	18.97	9.2	35,793	0.03%
2022/04/19	7.7	19.01	2	19.04	18.95	5.7	35,545	0.02%
2022/04/18	48.6	18.91	16	18.86	18.92	32.6	35,384	0.09%
2022/04/15	19.7	19.04	14	19.01	19.03	5.7	34,493	0.02%
2022/04/14	29.1	19.17	3.1	19.16	19.12	26	34,117	0.08%
2022/04/13	4	19.28	0	0.00	19.27	4	33,898	0.01%
2022/04/12	36.7	19.12	2	19.13	19.11	34.7	33,809	0.10%
2022/04/11	33.9	19.23	5.6	19.21	19.20	28.3	33,427	0.08%
2022/04/08	1.2	19.23	0	0.00	19.32	1.2	33,094	0.00%
2022/04/07	32.4	19.30	12	19.39	19.23	20.4	32,984	0.06%
2022/04/06	3.3	19.33	9	19.36	19.40	-5.7	32,539	-0.02%
2022/04/01	14.2	19.29	1	19.30	19.34	13.2	32,283	0.04%
2022/03/31	18	19.40	0	0.00	19.35	18	32,128	0.06%
2022/03/30	8.9	19.36	5	19.36	19.37	3.9	31,949	0.01%
2022/03/29	2.1	19.27	7	19.29	19.26	-4.9	31,847	-0.02%
2022/03/28	14.5	19.15	16.2	19.17	19.31	-1.7	31,711	-0.01%
2022/03/25	12.3	19.31	90	19.31	19.32	-77.7	31,312	-0.25%
2022/03/24	3	19.29	0	0.00	19.38	3	31,276	0.01%
2022/03/23	15.1	19.37	0	0.00	19.39	15.1	31,195	0.05%
2022/03/22	5.2	19.25	1	19.28	19.29	4.1	31,026	0.01%
2022/03/21	2	19.30	0	0.00	19.26	2	30,894	0.01%
2022/03/18	1.1	19.23	0	0.00	19.23	1.1	30,851	0.00%
2022/03/17	2.1	19.12	13	19.21	19.23	-10.9	30,761	-0.04%
2022/03/16	7.3	18.85	11	18.92	18.99	-3.7	30,480	-0.01%
2022/03/15	32.7	18.84	3	18.87	18.85	29.7	30,329	0.10%
2022/03/14	46	18.94	2	18.92	19.00	44	30,019	0.15%
2022/03/11	5.5	18.89	0	0.00	18.88	5.5	29,881	0.02%
2022/03/10	17.2	18.94	2	18.97	18.96	15.2	29,674	0.05%
2022/03/09	17.4	18.64	1	18.68	18.63	16.4	29,333	0.06%
2022/03/08	60.8	18.56	17	18.50	18.49	43.8	28,882	0.15%
2022/03/07	56.5	18.84	8	18.80	18.80	48.5	27,233	0.18%
2022/03/04	24.9	19.21	0	0.00	19.19	24.9	25,393	0.10%
2022/03/03	1.5	19.36	0	0.00	19.34	1.5	25,152	0.01%
2022/03/02	9.2	19.23	1	19.26	19.29	8.2	25,437	0.03%
2022/03/01	3.9	19.29	3	19.28	19.29	0.9	25,181	0.00%
2022/02/25	59.9	19.01	2	18.99	19.02	57.9	24,833	0.23%
2022/02/24	84.4	19.11	7	19.15	19.01	77.4	23,723	0.33%
2022/02/23	88.9	19.32	16	19.31	19.34	72.9	21,859	0.33%
2022/02/22	133.4	19.40	16	19.40	19.36	117.4	21,094	0.56%	大買/鉅額交易
2022/02/21	81	19.71	0	0.00	19.75	81	19,327	0.42%
2022/02/18	26.1	19.64	42	19.54	19.70	-15.9	17,936	-0.09%
2022/02/17	32	19.63	1	19.62	19.62	31	17,661	0.18%
2022/02/16	39.3	19.53	9	19.51	19.52	30.3	17,699	0.17%
2022/02/15	30.7	19.49	0	0.00	19.44	30.7	17,387	0.18%
2022/02/14	42.8	19.40	1	19.37	19.48	41.8	16,644	0.25%
2022/02/11	13.4	19.57	17	19.57	19.62	-3.7	15,759	-0.02%
2022/02/10	24	19.58	1	19.57	19.65	23	15,558	0.15%
2022/02/09	97.3	19.54	3	19.52	19.60	94.3	15,369	0.61%
2022/02/08	17.5	19.42	0	0.00	19.48	17.5	15,125	0.12%
2022/02/07	13.3	19.22	2	19.17	19.29	11.3	14,892	0.08%
2022/01/26	1	19.04	2	18.97	19.01	-1	14,718	-0.01%
2022/01/25	46	18.95	1	18.94	18.96	45	14,801	0.30%
2022/01/24	18.7	19.02	12.1	19.00	19.16	6.5	14,333	0.05%
2022/01/21	14.4	19.18	1	19.23	19.17	13.4	14,159	0.09%
2022/01/20	12.1	19.40	34	19.41	19.41	-21.9	13,664	-0.16%
2022/01/19	3.9	19.42	0	0.00	19.41	3.9	13,640	0.03%
2022/01/17	5.4	19.36	0	0.00	19.37	5.4	13,477	0.04%
2022/01/14	5.1	19.35	20	19.30	19.40	-14.9	13,373	-0.11%
2022/01/12	1	19.30	5	19.32	19.35	-4	13,095	-0.03%
2022/01/11	2.2	19.18	0	0.00	19.25	2.2	12,978	0.02%
2022/01/10	6	19.09	3	19.14	19.17	3	12,907	0.02%
2022/01/07	28	19.21	11	19.23	19.11	17	12,816	0.13%
2022/01/06	3	19.11	2	19.13	19.15	1	12,672	0.01%
2022/01/05	14.4	19.18	2.1	19.19	19.17	12.3	12,573	0.10%
2022/01/04	17	19.12	5	19.15	19.18	12	12,618	0.10%
2022/01/03	16.4	19.11	3	19.12	19.10	13.4	12,556	0.11%
2021/12/30	7	19.15	24	19.15	19.17	-17	12,384	-0.14%
2021/12/29	9	19.12	0	0.00	19.17	9	12,491	0.07%
2021/12/28	7	19.09	13	19.09	19.10	-6	12,671	-0.05%
2021/12/27	1	19.01	6	19.01	19.02	-5	12,843	-0.04%
2021/12/24	2	18.98	6	18.97	18.94	-4	13,174	-0.03%
2021/12/23	1	18.92	2	18.92	18.91	-1	13,162	-0.01%
2021/12/22	6.3	18.89	5	18.89	18.87	1.3	13,367	0.01%
2021/12/21	0.1	18.86	0	0.00	18.84	0.1	13,393	0.00%
2021/12/20	10.1	18.74	6	18.75	18.75	4.1	13,378	0.03%
2021/12/17	5	18.86	6	18.87	18.86	-1	13,258	-0.01%
2021/12/16	3	18.83	2.6	18.86	18.85	0.4	13,238	0.00%
2021/12/15	4	18.73	1	18.75	18.74	3	13,406	0.02%
2021/12/14	10.1	18.69	0	0.00	18.70	10.1	13,397	0.08%
2021/12/13	23.2	18.86	1	18.89	18.82	22.2	13,276	0.17%
2021/12/10	3	18.87	21	18.85	18.84	-18	13,175	-0.14%
2021/12/09	21.2	18.80	7	18.82	18.82	14.2	13,060	0.11%
2021/12/08	1.1	18.78	3	18.83	18.80	-1.9	12,998	-0.01%
2021/12/07	0.2	18.70	3	18.71	18.76	-2.8	12,863	-0.02%
2021/12/06	1.1	18.63	10	18.69	18.70	-8.9	12,811	-0.07%
2021/12/03	0.7	18.64	1	18.58	18.66	-0.3	12,951	0.00%
2021/12/02	4.2	18.54	1	18.55	18.55	3.2	12,937	0.02%
2021/12/01	5.3	18.47	0	0.00	18.55	5.3	12,987	0.04%
2021/11/30	20	18.50	0	0.00	18.42	20	13,013	0.15%
2021/11/29	21.5	18.39	1	18.37	18.40	20.5	13,004	0.16%
2021/11/26	32.1	18.56	1	18.52	18.49	31.1	12,733	0.24%
2021/11/25	1.1	18.70	0	0.00	18.72	1.1	12,324	0.01%
2021/11/24	10	18.65	0	0.00	18.67	10	12,352	0.08%
2021/11/23	6.2	18.63	0	0.00	18.62	6.2	12,342	0.05%
2021/11/22	9	18.71	10.2	18.74	18.74	-1.2	12,321	-0.01%
2021/11/19	1	18.70	33	18.73	18.71	-32	12,318	-0.26%
2021/11/18	4.5	18.73	15	18.75	18.77	-10.5	12,200	-0.09%
2021/11/17	10	18.63	1	18.60	18.65	9	12,133	0.07%
2021/11/16	36	18.60	31	18.58	18.58	5	12,112	0.04%
2021/11/15	26.2	18.84	0	0.00	18.85	26.2	11,681	0.22%
2021/11/12	27	18.70	8	18.70	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	11	18.67	2	18.67	18.69	9	12,065	0.07%
2021/11/09	11.5	18.61	26	18.61	18.65	-14.5	12,249	-0.12%
2021/11/08	3	18.50	1	18.51	18.55	2	12,252	0.02%
2021/11/05	20	18.39	19	18.41	18.44	1	12,248	0.01%
2021/11/04	3	18.45	0	0.00	18.42	3	12,356	0.02%
2021/11/03	8	18.38	0	0.00	18.41	8	12,337	0.06%
2021/11/02	7.1	18.37	1	18.36	18.34	6.1	12,231	0.05%
2021/11/01	1	18.31	8	18.32	18.32	-7	12,012	-0.06%
2021/10/29	3	18.30	3	18.31	18.32	0	12,008	0.00%
2021/10/28	13.1	18.41	4	18.38	18.38	9.1	11,964	0.08%
2021/10/27	5	18.31	2	18.35	18.36	3	11,937	0.03%
2021/10/26	0	0.00	3	18.34	18.33	-3	11,899	-0.03%
2021/10/25	1	18.25	4	18.25	18.24	-3	11,808	-0.03%
2021/10/22	1	18.22	4	18.19	18.19	-3	11,942	-0.03%
2021/10/21	5	18.22	1	18.27	18.18	4	11,908	0.03%
2021/10/20	2	18.20	1	18.20	18.19	1	11,866	0.01%
2021/10/19	0	18.20	1	18.20	18.19	-1	11,806	-0.01%
2021/10/18	1	18.20	0	0.00	18.18	1	11,780	0.01%
2021/10/15	2	18.17	9	18.18	18.16	-7	11,757	-0.06%
2021/10/13	5	18.01	0	0.00	18.03	5	11,772	0.04%
2021/10/12	3	18.01	0	0.00	18.06	3	11,680	0.03%
2021/10/08	0.4	18.22	0	0.00	18.18	0.4	11,518	0.00%
2021/10/07	3	18.19	2	18.21	18.20	1	11,431	0.01%
2021/10/06	4	17.94	0	0.00	17.99	4	11,362	0.04%
2021/10/05	18.2	17.88	1	17.97	17.96	17.2	11,193	0.15%
2021/10/04	37.6	17.99	3	17.95	17.95	34.6	10,932	0.32%
2021/10/01	31	18.02	40	18.00	18.03	-9	10,670	-0.08%
2021/09/30	6	18.18	0	0.00	18.21	6	10,258	0.06%
2021/09/29	14	18.17	0	0.00	18.16	14	10,270	0.14%
2021/09/28	0	18.35	3	18.31	18.37	-3	10,050	-0.03%
2021/09/27	0	0.00	4	18.45	18.42	-4	9,971	-0.04%
2021/09/24	4	18.39	27	18.37	18.35	-23	9,964	-0.23%
2021/09/22	16.2	18.03	4	18.02	18.12	12.2	9,907	0.12%
2021/09/17	1	18.24	7	18.34	18.30	-6	9,648	-0.06%
2021/09/16	6	18.25	0	0.00	18.25	6	9,612	0.06%
2021/09/15	21.2	18.23	3	18.24	18.24	18.2	9,520	0.19%
2021/09/14	10	18.26	0	0.00	18.25	10	9,490	0.11%
2021/09/13	2.7	18.21	1	18.19	18.20	1.7	9,530	0.02%
2021/09/10	0	0.00	1	18.15	18.15	-1	9,581	-0.01%
2021/09/09	2	17.95	0	0.00	18.01	2	9,575	0.02%
2021/09/08	11	17.99	0	0.00	18.02	11	9,531	0.12%
2021/09/07	2	18.15	0	0.00	18.15	2	9,308	0.02%
2021/09/06	2	18.17	2	18.14	18.15	0	9,261	0.00%
2021/09/03	1.2	18.17	0	0.00	18.15	1.2	9,182	0.01%
2021/09/02	3	18.09	0	0.00	18.05	3	9,119	0.03%
2021/09/01	0	0.00	2	18.18	18.19	-2	9,056	-0.02%
2021/08/31	4	18.03	0	0.00	18.18	4	9,003	0.04%
2021/08/30	1.5	18.04	43	18.03	18.12	-41.5	9,006	-0.46%
2021/08/27	2.5	17.97	11	17.98	17.98	-8.5	8,998	-0.09%
2021/08/26	10	17.77	1	17.78	17.80	9	8,946	0.10%
2021/08/25	7	17.85	0	0.00	17.86	7	8,876	0.08%
2021/08/24	7	17.73	0	0.00	17.76	7	8,863	0.08%
2021/08/23	4	17.67	3	17.69	17.66	1	8,939	0.01%
2021/08/20	34	17.43	1	17.49	17.46	33	8,872	0.37%
2021/08/19	59	17.65	0	0.00	17.56	59	8,680	0.68%
2021/08/18	37.2	17.67	2	17.61	17.86	35.2	8,335	0.42%
2021/08/17	41.3	17.78	0	0.00	17.73	41.3	8,122	0.51%
2021/08/16	89	18.10	1	18.18	18.20	88	7,556	1.16%
2021/08/13	22	18.25	0	0.00	18.24	22	7,104	0.31%
2021/08/12	36	18.37	0	0.00	18.35	36	6,823	0.53%
2021/08/11	12	18.37	0	0.00	18.42	12	6,680	0.18%
2021/08/10	40	18.46	0	0.00	18.45	40	6,667	0.60%
2021/08/09	14	18.48	0	0.00	18.51	14	7,121	0.20%
2021/08/06	21	18.61	0	0.00	18.63	21	7,393	0.28%
2021/08/05	1	18.64	2	18.63	18.64	-1	7,695	-0.01%
2021/08/04	2	18.59	1	18.54	18.59	1	8,708	0.01%
2021/08/03	14	18.48	0	0.00	18.49	14	9,144	0.15%
2021/08/02	0	0.00	1	18.40	18.44	-1	9,137	-0.01%
2021/07/30	4	18.26	50	18.28	18.26	-46	9,196	-0.50%
2021/07/29	3	18.24	0	0.00	18.29	3	9,323	0.03%
2021/07/28	20	18.19	0	0.00	18.17	20	9,480	0.21%
2021/07/27	4	18.38	50	18.39	18.35	-46	9,611	-0.48%
2021/07/26	3	18.39	0	0.00	18.39	3	9,673	0.03%
2021/07/23	1	18.42	0	0.00	18.42	1	9,646	0.01%
2021/07/22	1	18.45	1	18.45	18.40	0	9,671	0.00%
2021/07/21	6.1	18.33	0	0.00	18.32	6.1	9,690	0.06%
2021/07/20	14	18.38	0	0.00	18.37	14	9,698	0.14%
2021/07/19	13	18.45	5	18.50	18.51	8	9,676	0.08%
2021/07/16	2	18.49	0	0.00	18.54	2	9,799	0.02%
2021/07/15	1.1	18.47	2	18.47	18.49	-0.9	9,870	-0.01%
2021/07/14	27	18.45	0	0.00	18.46	27	9,937	0.27%
2021/07/13	7	18.47	0	0.00	18.47	7	10,006	0.07%
2021/07/12	1	18.45	0	0.00	18.45	1	10,051	0.01%
2021/07/09	13.2	18.39	0	0.00	18.41	13.2	10,084	0.13%
2021/07/08	4	18.49	0	0.00	18.45	4	10,183	0.04%
2021/07/07	0	0.00	9	18.43	18.39	-9	10,200	-0.09%
2021/07/06	0	0.00	5	18.40	18.40	-5	10,195	-0.05%
2021/07/05	0	0.00	22	18.38	18.38	-22	10,185	-0.22%
2021/07/02	1	18.20	5	18.23	18.25	-4	10,126	-0.04%
2021/07/01	14	18.22	1	18.26	18.21	13	10,164	0.13%
2021/06/30	21	18.24	0	0.00	18.23	21	10,162	0.21%
2021/06/29	6	18.18	1	18.18	18.20	5	10,182	0.05%
2021/06/28	1	18.25	0	0.00	18.27	1	10,237	0.01%
2021/06/25	4	18.23	0	0.00	18.25	4	10,290	0.04%
2021/06/24	0	0.00	10	18.22	18.23	-10	10,303	-0.10%
2021/06/23	2	18.17	1	18.17	18.20	1	10,349	0.01%
2021/06/22	23	18.18	0	0.00	18.09	23	10,349	0.22%
2021/06/21	21	18.12	1	18.19	18.14	20	10,278	0.19%
2021/06/18	8	18.32	0	0.00	18.30	8	10,143	0.08%
2021/06/17	8	18.21	10	18.28	18.35	-2	10,132	-0.02%
2021/06/16	1	18.30	0.2	18.30	18.28	0.9	10,133	0.01%
2021/06/15	4	18.27	1	18.26	18.26	3	10,180	0.03%
2021/06/11	0	0.00	11	18.26	18.26	-11	10,204	-0.11%
2021/06/10	0	0.00	4	18.23	18.24	-4	10,203	-0.04%
2021/06/09	13	18.18	0	0.00	18.16	13	10,201	0.13%
2021/06/08	3	18.27	0	0.00	18.27	3	10,205	0.03%
2021/06/07	1	18.13	1	18.06	18.25	0	10,245	0.00%
2021/06/04	6	18.30	3	18.30	18.32	3	10,143	0.03%
2021/06/03	0	0.00	1	18.46	18.42	-1	10,106	-0.01%
2021/06/02	2	18.46	1	18.40	18.41	1	10,124	0.01%
2021/06/01	1	18.38	0	0.00	18.47	1	10,105	0.01%
2021/05/28	1	18.09	0	0.00	18.19	1	10,033	0.01%
2021/05/26	1	18.06	0	0.00	18.10	1	10,161	0.01%
2021/05/25	0	0.00	10	18.04	18.12	-10	10,203	-0.10%
2021/05/24	0.2	17.85	0	0.00	17.90	0.2	10,340	0.00%
2021/05/21	1	17.99	0	0.00	17.96	1	10,411	0.01%
2021/05/20	15	17.80	1	17.76	17.78	14	10,407	0.13%
2021/05/19	4	17.81	0	0.00	17.88	4	10,426	0.04%
2021/05/18	9	17.64	11	17.68	17.90	-2	10,392	-0.02%
2021/05/17	49	17.43	1	17.48	17.48	48	10,289	0.47%
2021/05/14	64	18.00	0	0.00	18.05	64	9,668	0.66%
2021/05/13	16	17.79	5	17.77	17.83	11	9,248	0.12%
2021/05/12	38.1	18.14	14	18.25	17.92	24.1	8,896	0.27%
2021/05/11	40	19.01	7	19.12	19.00	33	7,860	0.42%
2021/05/10	2	19.22	1.1	19.19	19.26	0.9	7,440	0.01%
2021/05/07	2.5	19.03	0	0.00	19.15	2.5	7,402	0.03%
2021/05/06	2	18.89	0	0.00	18.87	2	7,405	0.03%
2021/05/05	56	18.90	1	18.80	18.82	55	7,418	0.74%
2021/05/04	5	18.72	2	18.64	18.76	3	7,313	0.04%
2021/05/03	4	19.09	0	0.00	19.02	4	7,082	0.06%
2021/04/29	2	19.16	20	19.11	19.15	-18	7,057	-0.26%
2021/04/28	1	19.14	0	0.00	19.19	1	7,128	0.01%
2021/04/27	0	0.00	5	19.18	19.22	-5	7,267	-0.07%
2021/04/26	1	19.06	0	0.00	19.19	1	7,284	0.01%
2021/04/23	2	18.93	4	18.87	18.94	-2	7,353	-0.03%
2021/04/22	3	19.05	2	19.00	18.90	1	7,409	0.01%
2021/04/21	30	19.00	10	19.02	19.02	20	7,335	0.27%
2021/04/20	10	18.99	1	19.02	19.01	9	7,385	0.12%
2021/04/19	3	18.80	2	18.94	18.96	1	7,399	0.01%
2021/04/16	1	18.61	18	18.66	18.73	-17	7,419	-0.23%
2021/04/15	6	18.49	12	18.48	18.50	-6	7,542	-0.08%
2021/04/14	21	18.45	5	18.34	18.43	16	7,621	0.21%
2021/04/13	0	0.00	10	18.62	18.49	-10	7,652	-0.13%
2021/04/12	3	18.58	5	18.56	18.56	-2	7,777	-0.03%
2021/04/09	1	18.47	11	18.53	18.51	-10	7,882	-0.13%
2021/04/08	3	18.52	0	0.00	18.58	3	7,873	0.04%
2021/04/07	1	18.50	1	18.50	18.53	0	8,012	0.00%
2021/04/06	3	18.51	1	18.51	18.51	2	8,029	0.02%
2021/04/01	3	18.43	0	0.00	18.42	3	8,226	0.04%
2021/03/31	3	18.43	0	0.00	18.39	3	8,240	0.04%
2021/03/30	2	18.29	1	18.28	18.45	1	8,180	0.01%
2021/03/29	1	18.21	0	0.00	18.21	1	8,152	0.01%
2021/03/26	2	17.95	0	0.00	17.99	2	8,165	0.02%
2021/03/24	1	17.80	21	17.77	17.78	-20	8,192	-0.24%
2021/03/23	1	17.79	0	0.00	17.80	1	8,254	0.01%
2021/03/22	2	17.72	1	17.73	17.74	1	8,358	0.01%
2021/03/19	0	0.00	0.3	17.67	17.67	-0.3	8,477	0.00%
2021/03/18	0	0.00	8	17.79	17.72	-8	8,554	-0.09%
2021/03/17	2	17.65	1	17.60	17.60	1	8,639	0.01%
2021/03/16	0	0.00	10	17.61	17.65	-10	8,816	-0.11%
2021/03/15	3	17.53	0	0.00	17.60	3	8,946	0.03%
2021/03/12	1	17.45	0	0.00	17.50	1	9,164	0.01%
2021/03/11	0	0.00	2	17.37	17.39	-2	9,357	-0.02%
2021/03/10	2	17.16	0	0.00	17.16	2	9,479	0.02%
2021/03/09	3	17.00	8	17.09	17.14	-5	9,669	-0.05%
2021/03/08	1	17.11	0	0.00	17.02	1	9,874	0.01%
2021/03/05	2.2	16.93	0	0.00	17.00	2.2	9,988	0.02%
2021/03/04	16	17.02	0	0.00	17.10	16	10,116	0.16%
2021/03/03	1	17.12	0	0.00	17.24	1	10,191	0.01%
2021/03/02	3	17.15	0	0.00	17.08	3	10,312	0.03%
2021/02/26	3.6	17.18	1	17.24	17.14	2.6	10,425	0.02%
2021/02/25	10	17.38	0	0.00	17.43	10	10,437	0.10%
2021/02/24	0	0.00	2.3	17.53	17.37	-2.3	10,783	-0.02%
2021/02/23	7	17.43	6	17.39	17.43	1	10,810	0.01%
2021/02/22	4	17.21	13	17.16	17.25	-9	10,952	-0.08%
2021/02/19	3	17.00	10	16.99	17.05	-7	11,319	-0.06%
2021/02/18	3	17.01	15	17.03	16.99	-12	11,745	-0.10%
2021/02/17	3.1	16.83	3	16.95	16.93	0.1	12,570	0.00%
2021/02/05	4.1	16.71	4	16.72	16.74	0.1	12,619	0.00%
2021/02/04	8	16.61	0	0.00	16.62	8	12,637	0.06%
2021/02/02	0	0.00	5	16.66	16.61	-5	13,274	-0.04%
2021/02/01	0.1	16.45	3	16.44	16.45	-2.9	13,523	-0.02%
2021/01/29	3	16.57	0	0.00	16.36	3	13,560	0.02%
2021/01/28	1	16.63	0	0.00	16.62	1	13,542	0.01%
2021/01/27	0	0.00	10	16.81	16.81	-10	13,518	-0.07%
2021/01/26	0	0.00	3	16.72	16.68	-3	13,414	-0.02%
2021/01/25	0	0.00	2	16.81	16.84	-2	13,354	-0.01%
2021/01/22	0	0.00	6	16.60	16.65	-6	13,356	-0.04%
2021/01/20	3	16.58	97	16.45	16.40	-94	13,324	-0.71%
2021/01/19	0	0.00	4	16.75	16.76	-4	13,154	-0.03%
2021/01/18	12	16.81	0	0.00	16.70	12	13,118	0.09%
2021/01/15	14	17.00	2	16.89	16.87	12	12,992	0.09%
2021/01/14	10	16.87	32	16.93	17.00	-22	12,880	-0.17%
2021/01/13	0	0.00	3	16.81	16.87	-3	12,856	-0.02%
2021/01/12	25	16.65	1	16.57	16.56	24	12,724	0.19%
2021/01/11	4	16.65	7	16.62	16.67	-3	12,635	-0.02%
2021/01/08	1	16.30	24	16.48	16.50	-23	12,584	-0.18%
2021/01/07	1	16.25	1	16.20	16.24	0	12,413	0.00%
2021/01/06	7	16.12	47	16.15	16.10	-40	12,292	-0.33%
2021/01/05	2	16.19	8	16.19	16.21	-6	12,113	-0.05%
2021/01/04	10	16.22	2	16.22	16.20	8	11,972	0.07%
2020/12/31	0	0.00	4	16.14	16.14	-4	11,888	-0.03%
2020/12/30	4	16.07	4	16.09	16.16	0	11,858	0.00%
2020/12/29	7	16.00	1	16.06	16.02	6	11,735	0.05%
2020/12/28	2	15.98	24	16.03	16.03	-22	11,709	-0.19%
2020/12/25	20	15.91	0	0.00	15.89	20	11,506	0.17%
2020/12/24	0	0.00	6	15.84	15.83	-6	11,486	-0.05%
2020/12/23	1	15.76	3	15.66	15.74	-2	11,520	-0.02%
2020/12/22	4	15.77	1	15.84	15.70	3	11,805	0.03%
2020/12/21	0	0.00	1	15.85	15.84	-1	12,437	-0.01%
2020/12/18	0	0.00	3	15.92	15.86	-3	12,696	-0.02%
2020/12/16	1	15.88	3	15.88	15.92	-2	13,185	-0.02%
2020/12/15	5	15.78	4	15.81	15.69	1	13,090	0.01%
2020/12/14	1	15.97	0	0.00	15.95	1	13,195	0.01%
2020/12/11	8	15.90	6	16.04	15.98	2	13,198	0.02%
2020/12/10	6	15.96	9	16.05	15.98	-3	13,124	-0.02%
2020/12/09	4	16.03	10	16.10	16.14	-6	12,978	-0.05%
2020/12/08	5	15.97	131	15.93	16.00	-126	12,976	-0.97%	大賣/鉅額交易
2020/12/07	1	15.86	18	15.86	15.91	-17	12,785	-0.13%
2020/12/04	1	15.69	23	15.72	15.76	-22	13,088	-0.17%
2020/12/02	1	15.49	7	15.47	15.54	-6	13,005	-0.05%
2020/11/30	2	15.51	5	15.50	15.35	-3	13,406	-0.02%
2020/11/27	4	15.42	12	15.43	15.43	-8	13,593	-0.06%
2020/11/26	0	0.00	12	15.39	15.41	-12	13,800	-0.09%
2020/11/25	11	15.40	18	15.41	15.34	-7	14,107	-0.05%
2020/11/24	2	15.40	27	15.37	15.36	-25	14,106	-0.18%
2020/11/23	0	0.00	7	15.34	15.40	-7	14,059	-0.05%
2020/11/20	1	15.19	4	15.20	15.23	-3	13,686	-0.02%
2020/11/19	1	15.22	36	15.20	15.21	-35	13,586	-0.26%
2020/11/18	4	15.18	36	15.19	15.22	-32	13,496	-0.24%
2020/11/17	0	0.00	36	15.14	15.13	-36	13,720	-0.26%
2020/11/16	2	15.09	8	15.08	15.10	-6	15,263	-0.04%
2020/11/13	0	0.00	8	14.95	14.97	-8	14,644	-0.05%
2020/11/12	1	14.90	4	14.94	14.94	-3	14,707	-0.02%
2020/11/11	2	14.98	37	14.93	14.99	-35	14,844	-0.24%
2020/11/10	0	0.00	16.3	14.77	14.79	-16.3	14,465	-0.11%
2020/11/09	42	14.75	31	14.75	14.76	11	14,330	0.08%
2020/11/06	0.1	14.65	2	14.65	14.65	-2	14,348	-0.01%
2020/11/05	32	14.61	13	14.60	14.61	19	14,447	0.13%
2020/11/03	0	0.00	1	14.52	14.51	-1	14,654	-0.01%
2020/11/02	1	14.41	0	0.00	14.42	1	14,913	0.01%
2020/10/29	22	14.44	0	0.00	14.49	22	16,049	0.14%
2020/10/28	41	14.56	0	0.00	14.55	41	16,323	0.25%
2020/10/27	3	14.56	0	0.00	14.57	3	16,546	0.02%
2020/10/26	1.2	14.59	0	0.00	14.60	1.2	16,838	0.01%
2020/10/23	0	0.00	1	14.54	14.54	-1	17,202	-0.01%
2020/10/22	2	14.48	0	0.00	14.50	2	18,113	0.01%
2020/10/21	6	14.51	0	0.00	14.50	6	19,120	0.03%
2020/10/19	0	0.00	20	14.56	14.55	-20	21,813	-0.09%
2020/10/16	7	14.55	4	14.55	14.50	3	23,331	0.01%
2020/10/15	23	14.54	0	0.00	14.57	23	24,937	0.09%
2020/10/13	0	0.00	1.3	14.63	14.62	-1.3	26,642	0.00%
2020/10/12	0	0.00	10	14.64	14.65	-10	27,041	-0.04%
2020/10/08	1.1	14.61	3	14.63	14.66	-1.9	27,412	-0.01%
2020/10/07	5	14.58	1	14.61	14.60	4	27,793	0.01%
2020/10/06	1.1	14.60	7	14.60	14.60	-5.9	28,223	-0.02%
2020/10/05	7	14.55	6.8	14.58	14.54	0.2	28,647	0.00%
2020/09/30	3	14.58	10	14.59	14.58	-7	29,093	-0.02%
2020/09/29	10	14.53	3.2	14.57	14.53	6.8	29,542	0.02%
2020/09/28	9	14.46	21	14.50	14.50	-12	30,026	-0.04%
2020/09/25	29	14.26	20	14.29	14.24	9	30,450	0.03%
2020/09/24	38	14.41	6	14.34	14.33	32	30,593	0.10%
2020/09/23	16	14.62	11	14.63	14.60	5	30,294	0.02%
2020/09/22	51	14.65	0	0.00	14.65	51	30,496	0.17%
2020/09/21	16	14.76	0	0.00	14.73	16	30,631	0.05%
2020/09/17	8	14.83	0	0.00	14.79	8	31,532	0.03%
2020/09/16	10	14.90	13	14.91	14.89	-3	31,860	-0.01%
2020/09/15	3	14.88	6	14.88	14.89	-3	32,392	-0.01%
2020/09/14	2	14.83	6	14.83	14.86	-4	32,971	-0.01%
2020/09/11	19	14.75	0	0.00	14.76	19	33,616	0.06%
2020/09/10	7	14.77	3	14.76	14.78	4	34,139	0.01%
2020/09/09	76	14.65	1	14.75	14.75	75	34,857	0.22%
2020/09/08	6	14.81	0	0.00	14.81	6	34,820	0.02%
2020/09/07	17	14.84	5	14.85	14.79	12	35,624	0.03%
2020/09/04	75	14.76	0	0.00	14.77	75	36,158	0.21%
2020/09/03	3	14.94	1	14.96	14.88	2	35,988	0.01%
2020/09/02	43	14.83	3	14.81	14.83	40	36,739	0.11%
2020/09/01	41	14.84	1	14.82	14.85	40	37,090	0.11%
2020/08/31	33	14.91	1	14.95	14.87	32	37,432	0.09%
2020/08/28	32	14.94	0	0.00	14.97	32	37,670	0.08%
2020/08/27	37	15.00	0	0.00	14.99	37	38,533	0.10%
2020/08/26	17	15.01	0	0.00	15.02	17	39,447	0.04%
2020/08/25	5	15.01	105	14.98	15.00	-100	40,683	-0.25%	大賣/
2020/08/24	44	14.91	1	14.90	14.94	43	41,816	0.10%
2020/08/21	95	14.90	4	14.95	14.90	91	42,965	0.21%
2020/08/20	234	14.91	0	0.00	14.87	234	42,916	0.55%	大買/鉅額交易
2020/08/19	38	15.27	5	15.32	15.19	33	39,204	0.08%
2020/08/18	6	15.28	9	15.25	15.27	-3	40,082	-0.01%
2020/08/17	15	15.25	1	15.40	15.27	14	41,247	0.03%
2020/08/14	13	15.12	0	0.00	15.14	13	42,281	0.03%
2020/08/13	1	15.07	14	15.06	15.07	-13	44,009	-0.03%
2020/08/12	8	15.01	7	15.04	15.01	1	46,175	0.00%
2020/08/11	7	15.11	1	15.14	15.08	6	47,650	0.01%
2020/08/10	13	15.16	8	15.15	15.14	5	49,640	0.01%
2020/08/07	33	15.12	15	15.12	15.10	18	52,290	0.03%
2020/08/06	18	15.21	2	15.24	15.15	16	54,963	0.03%
2020/08/05	21	15.14	190	15.09	15.16	-169	57,503	-0.29%	大賣/鉅額交易
2020/08/04	36	14.99	6	14.97	15.02	30	58,077	0.05%
2020/08/03	39	15.03	2	15.07	14.98	37	60,532	0.06%
2020/07/31	12	15.03	1	15.03	15.05	11	63,925	0.02%
2020/07/30	27	14.95	4	14.98	15.00	23	69,016	0.03%
2020/07/29	9	14.91	0	0.00	14.88	9	75,127	0.01%
2020/07/28	66	14.92	3	14.93	14.85	63	82,236	0.08%
2020/07/27	132	15.01	0	0.00	14.98	132	86,280	0.15%	大買/鉅額交易
2020/07/24	129	15.07	0	0.00	15.05	129	90,783	0.14%	大買/鉅額交易
2020/07/23	86	15.13	1	15.14	15.14	85	93,211	0.09%
2020/07/22	134	15.36	0	0.00	15.31	134	94,038	0.14%	大買/鉅額交易
2020/07/21	106.1	15.54	52	15.64	15.74	54.1	93,796	0.06%	大買/
2020/07/20	85	15.36	5	15.36	15.32	80	85,250	0.09%