國泰永續高股息 (00878)-凱基-基隆券商分點個股進出

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
23.18
漲跌
▼0.02
漲幅
-0.09%
成交量
40,862張
產業
上市
1743人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/22	4	23.18	38.1	23.14	23.20	-34.1	71,586	-0.05%
2024/05/21	31.9	22.85	2	22.88	22.87	29.9	71,697	0.04%
2024/05/20	26.3	22.95	18	23.00	23.02	8.3	72,433	0.01%
2024/05/17	121.8	23.04	2	23.04	22.99	119.8	71,935	0.17%	大買/鉅額交易
2024/05/16	54	23.59	13	23.58	23.57	41	71,502	0.06%
2024/05/15	136.2	23.53	40	23.52	23.40	96.2	70,877	0.14%	大買/
2024/05/14	53.5	23.24	6.1	23.26	23.30	47.4	70,646	0.07%
2024/05/13	51	23.16	11.7	23.19	23.16	39.4	70,441	0.06%
2024/05/10	33	23.02	11	22.99	23.12	22	70,066	0.03%
2024/05/09	41.1	22.87	11	22.91	22.83	30.1	69,878	0.04%
2024/05/08	39	22.84	0	0.00	22.89	39	69,269	0.06%
2024/05/07	43.4	22.69	4	22.74	22.76	39.4	68,745	0.06%
2024/05/06	30	22.56	28	22.66	22.63	2	67,756	0.00%
2024/05/03	49.2	22.44	8	22.47	22.30	41.2	67,478	0.06%
2024/05/02	74.8	22.23	0	0.00	22.22	74.8	67,133	0.11%
2024/04/30	1.6	22.27	5	22.27	22.26	-3.4	65,497	-0.01%
2024/04/29	14.7	22.16	23.1	22.20	22.26	-8.4	65,836	-0.01%
2024/04/26	11	21.94	26	21.92	21.84	-15	66,316	-0.02%
2024/04/25	29.6	21.78	0	0.00	21.77	29.6	66,590	0.04%
2024/04/24	7	21.93	6	22.01	22.03	1	66,604	0.00%
2024/04/23	23.6	21.64	6	21.66	21.62	17.6	67,451	0.03%
2024/04/22	39.4	21.63	0	0.00	21.55	39.4	67,775	0.06%
2024/04/19	191.8	21.78	92.3	21.74	21.74	99.5	67,311	0.15%	大買/
2024/04/18	2.5	22.06	1	22.19	22.17	1.5	65,228	0.00%
2024/04/17	43	22.07	6	22.10	22.15	37	65,223	0.06%
2024/04/16	123.6	22.03	35	22.07	22.00	88.6	65,024	0.14%	大買/
2024/04/15	41.1	22.57	6	22.56	22.51	35.1	62,918	0.06%
2024/04/12	27	22.72	0.1	22.75	22.70	26.9	62,478	0.04%
2024/04/11	7	22.77	1	22.78	22.77	6	62,391	0.01%
2024/04/10	9	22.88	3.1	22.93	22.80	5.9	62,408	0.01%
2024/04/09	0	0.00	16	22.75	22.76	-16	63,250	-0.03%
2024/04/08	1	22.65	39	22.70	22.71	-38	64,036	-0.06%
2024/04/03	8.1	22.61	11	22.63	22.63	-2.9	64,287	0.00%
2024/04/02	11	22.65	8	22.68	22.67	3	64,829	0.00%
2024/04/01	15.3	22.65	11	22.68	22.60	4.3	65,574	0.01%
2024/03/29	12	22.67	18.4	22.67	22.70	-6.4	65,883	-0.01%
2024/03/28	11.8	22.53	22.2	22.54	22.57	-10.5	65,838	-0.02%
2024/03/27	4.3	22.41	27	22.44	22.55	-22.8	65,875	-0.03%
2024/03/26	12.2	22.41	3	22.42	22.41	9.2	66,226	0.01%
2024/03/25	13.6	22.49	6.3	22.49	22.48	7.2	66,623	0.01%
2024/03/22	14	22.57	8	22.61	22.54	6	66,899	0.01%
2024/03/21	2	22.52	55.5	22.46	22.52	-53.5	66,717	-0.08%
2024/03/20	39	22.39	51	22.47	22.29	-12	66,698	-0.02%
2024/03/19	11.2	22.37	22.8	22.39	22.39	-11.7	67,367	-0.02%
2024/03/18	6	22.32	10.9	22.36	22.37	-4.9	67,878	-0.01%
2024/03/15	5.1	22.25	23	22.28	22.38	-17.9	67,896	-0.03%
2024/03/14	27.1	22.35	30.6	22.41	22.30	-3.5	67,635	-0.01%
2024/03/13	20.1	22.54	39	22.54	22.52	-18.9	67,253	-0.03%
2024/03/12	10.5	22.54	109	22.47	22.55	-98.6	66,571	-0.15%	大賣/
2024/03/11	15.1	22.36	65	22.42	22.34	-49.9	65,904	-0.08%
2024/03/08	32	22.33	91	22.48	22.31	-59	65,340	-0.09%
2024/03/07	17.1	22.28	43.9	22.34	22.33	-26.7	63,369	-0.04%
2024/03/06	15.2	22.27	70	22.29	22.29	-54.9	62,239	-0.09%
2024/03/05	23.4	22.07	32	22.13	22.17	-8.6	61,410	-0.01%
2024/03/04	5.8	22.11	37	22.15	22.07	-31.2	60,892	-0.05%
2024/03/01	11.5	22.04	39	22.06	22.03	-27.5	60,029	-0.05%
2024/02/29	30.8	21.88	67.3	21.97	21.99	-36.5	60,092	-0.06%
2024/02/27	166.5	21.98	12.2	21.90	21.85	154.3	59,318	0.26%	大買/鉅額交易
2024/02/26	118.6	22.40	22.7	22.39	22.41	95.9	56,429	0.17%	大買/
2024/02/23	28.5	22.53	37.3	22.53	22.46	-8.9	54,038	-0.02%
2024/02/22	32	22.42	5.2	22.43	22.41	26.8	53,848	0.05%
2024/02/21	135.9	22.31	15	22.33	22.29	120.9	53,557	0.23%	大買/鉅額交易
2024/02/20	48.6	22.35	3	22.39	22.40	45.6	52,401	0.09%
2024/02/19	85.1	22.27	12.5	22.30	22.30	72.6	52,990	0.14%
2024/02/16	10	22.30	26.6	22.29	22.31	-16.6	53,492	-0.03%
2024/02/15	19.5	22.11	9	22.18	22.20	10.5	53,201	0.02%
2024/02/05	18	21.81	13	21.89	21.89	5	52,738	0.01%
2024/02/02	7	21.81	24.4	21.84	21.85	-17.4	52,643	-0.03%
2024/02/01	18.2	21.68	12	21.70	21.71	6.2	52,571	0.01%
2024/01/31	12.1	21.61	1	21.66	21.63	11.1	52,529	0.02%
2024/01/30	0	0.00	20	21.72	21.70	-20	52,787	-0.04%
2024/01/29	3	21.66	13	21.66	21.67	-10	53,164	-0.02%
2024/01/26	82.1	21.52	20	21.56	21.52	62.1	53,443	0.12%
2024/01/25	7	21.66	0.1	21.70	21.69	6.9	53,425	0.01%
2024/01/24	4.2	21.65	25	21.68	21.64	-20.8	53,842	-0.04%
2024/01/23	16.9	21.60	15	21.63	21.63	1.9	54,586	0.00%
2024/01/22	13	21.60	47	21.59	21.64	-34	54,701	-0.06%
2024/01/19	6	21.25	9	21.20	21.26	-3	54,054	-0.01%
2024/01/18	24.7	20.84	9	20.85	20.83	15.7	54,598	0.03%
2024/01/17	54.5	20.92	11	20.90	20.85	43.5	54,380	0.08%
2024/01/16	24.5	21.08	2.4	21.08	21.07	22.1	53,858	0.04%
2024/01/15	25	21.20	1	21.33	21.19	24	54,182	0.04%
2024/01/12	3	21.21	17	21.19	21.19	-14	55,311	-0.03%
2024/01/11	2	21.21	16	21.20	21.21	-14	56,247	-0.02%
2024/01/10	49.8	21.12	11	21.11	21.10	38.8	58,200	0.07%
2024/01/09	39	21.29	7	21.33	21.25	32	58,538	0.05%
2024/01/08	3.3	21.28	17	21.34	21.27	-13.6	58,774	-0.02%
2024/01/05	14.1	21.24	23	21.25	21.20	-8.9	59,075	-0.02%
2024/01/04	5.8	21.21	0.6	21.24	21.21	5.3	59,067	0.01%
2024/01/03	27.6	21.27	85.7	21.24	21.25	-58	59,627	-0.10%
2024/01/02	88.2	21.65	16	21.57	21.56	72.2	58,687	0.12%
2023/12/29	22.1	21.80	46.3	21.79	21.80	-24.2	58,053	-0.04%
2023/12/28	85.6	21.76	3	21.79	21.77	82.6	57,848	0.14%
2023/12/27	9	21.66	21	21.73	21.76	-12	57,537	-0.02%
2023/12/26	15	21.44	30.3	21.45	21.50	-15.2	57,227	-0.03%
2023/12/25	5.4	21.27	21	21.34	21.38	-15.6	56,871	-0.03%
2023/12/22	0.3	21.17	13	21.14	21.15	-12.7	56,214	-0.02%
2023/12/21	25.6	21.00	5	20.97	21.11	20.6	56,298	0.04%
2023/12/20	0	0.00	47.2	21.16	21.20	-47.2	55,903	-0.08%
2023/12/19	44.6	20.91	26	20.94	20.94	18.6	55,338	0.03%
2023/12/18	15	21.00	158	21.00	21.04	-143	56,081	-0.25%	大賣/鉅額交易
2023/12/15	16.5	21.03	93	21.05	20.99	-76.5	56,104	-0.14%
2023/12/14	12.5	21.08	63	21.08	21.10	-50.5	55,913	-0.09%
2023/12/13	21.1	20.81	6.1	20.80	20.83	15	55,684	0.03%
2023/12/12	16.3	20.64	116.3	20.65	20.63	-100	55,191	-0.18%	大賣/
2023/12/11	20.9	20.59	34.1	20.60	20.61	-13.2	55,341	-0.02%
2023/12/08	33	20.60	150.2	20.63	20.60	-117.2	55,535	-0.21%	大賣/鉅額交易
2023/12/07	10.1	20.51	9	20.53	20.51	1.1	56,133	0.00%
2023/12/06	7	20.56	1	20.55	20.55	6	58,681	0.01%
2023/12/05	25.7	20.41	4	20.44	20.46	21.7	58,615	0.04%
2023/12/04	40	20.55	110	20.56	20.56	-70	58,313	-0.12%	大賣/
2023/12/01	20.1	20.50	6	20.52	20.51	14.1	58,426	0.02%
2023/11/30	6.6	20.53	5	20.52	20.59	1.6	58,430	0.00%
2023/11/29	4	20.47	4	20.51	20.54	0	58,689	0.00%
2023/11/28	13	20.42	0	0.00	20.43	13	58,830	0.02%
2023/11/27	29.8	20.35	2	20.41	20.32	27.8	59,165	0.05%
2023/11/24	6.3	20.44	0	0.00	20.41	6.3	58,899	0.01%
2023/11/22	24	20.52	0	0.00	20.55	24	60,072	0.04%
2023/11/21	2.2	20.62	10	20.62	20.67	-7.8	61,814	-0.01%
2023/11/20	41.1	20.31	5	20.35	20.36	36.1	62,162	0.06%
2023/11/17	43	20.36	1.7	20.37	20.37	41.3	62,102	0.07%
2023/11/16	58.3	20.30	5.3	20.28	20.26	53	62,350	0.08%
2023/11/15	63.5	20.72	123.7	20.77	20.69	-60.2	61,436	-0.10%	大賣/
2023/11/14	46	20.49	12	20.53	20.53	34	61,163	0.06%
2023/11/13	44.2	20.37	0.1	20.35	20.36	44.1	61,316	0.07%
2023/11/10	51	20.32	0.9	20.36	20.36	50.1	62,266	0.08%
2023/11/09	34.1	20.42	40.2	20.40	20.46	-6.2	63,360	-0.01%
2023/11/08	8	20.46	40.5	20.40	20.47	-32.5	65,205	-0.05%
2023/11/07	32.5	20.16	4.4	20.20	20.20	28.1	65,317	0.04%
2023/11/06	27.1	20.22	7	20.22	20.25	20.1	67,245	0.03%
2023/11/03	42	20.04	0.3	20.05	20.00	41.8	67,639	0.06%
2023/11/02	52	19.95	9	19.95	19.96	43	68,977	0.06%
2023/11/01	43.1	19.60	22.1	19.61	19.61	21.1	69,960	0.03%
2023/10/31	50	19.58	8.7	19.52	19.50	41.3	72,078	0.06%
2023/10/30	20.3	19.75	46	19.78	19.73	-25.7	75,732	-0.03%
2023/10/27	11.3	19.76	6.5	19.74	19.76	4.7	78,224	0.01%
2023/10/26	89.6	19.67	2	19.65	19.64	87.6	81,869	0.11%
2023/10/25	11.3	19.95	4.5	19.97	19.90	6.8	82,786	0.01%
2023/10/24	7	19.80	31	19.80	19.86	-24	83,831	-0.03%
2023/10/23	28.6	19.72	3.9	19.74	19.69	24.7	85,107	0.03%
2023/10/20	60	19.74	71.3	19.81	19.85	-11.3	86,757	-0.01%
2023/10/19	78	19.97	4	20.00	20.02	74	89,087	0.08%
2023/10/18	116.3	20.07	58	20.18	20.04	58.3	90,472	0.06%	大買/
2023/10/17	53.9	20.39	32	20.58	20.36	21.9	89,805	0.02%
2023/10/16	22.5	20.51	13	20.53	20.50	9.5	91,865	0.01%
2023/10/13	62.1	20.64	0	0.00	20.60	62.1	93,872	0.07%
2023/10/12	1	20.88	31	20.86	20.89	-30	95,193	-0.03%
2023/10/11	13.2	20.87	28	21.00	20.72	-14.8	97,784	-0.02%
2023/10/06	6	20.71	5	20.74	20.75	1	99,719	0.00%
2023/10/05	7	20.61	12	20.64	20.64	-5	101,408	0.00%
2023/10/04	13.2	20.37	12	20.41	20.44	1.2	102,441	0.00%
2023/10/03	89.8	20.76	3	20.70	20.63	86.8	102,564	0.08%
2023/10/02	18	20.73	64.9	20.77	20.76	-46.9	103,219	-0.05%
2023/09/28	28.1	20.38	5	20.39	20.38	23.1	103,588	0.02%
2023/09/27	14	20.24	0	0.00	20.30	14	103,952	0.01%
2023/09/26	28.1	20.32	8	20.31	20.26	20.1	104,943	0.02%
2023/09/25	3.3	20.40	23.5	20.42	20.44	-20.2	105,399	-0.02%
2023/09/22	18.8	20.24	1.1	20.25	20.33	17.7	105,453	0.02%
2023/09/21	47.1	20.19	15.5	20.22	20.23	31.6	105,452	0.03%
2023/09/20	16.8	20.49	22	20.41	20.44	-5.2	104,603	-0.01%
2023/09/19	27.4	20.54	26	20.57	20.48	1.4	105,122	0.00%
2023/09/18	42	20.63	86	20.60	20.59	-44	105,125	-0.04%
2023/09/15	182.3	20.85	121	20.85	20.85	61.3	104,926	0.06%	大買/大賣/
2023/09/14	30.2	20.78	20	20.71	20.81	10.2	105,598	0.01%
2023/09/13	25.2	20.41	0	0.00	20.45	25.2	105,914	0.02%
2023/09/12	200.5	20.45	94.4	20.42	20.41	106.1	106,499	0.10%	大買/鉅額交易
2023/09/11	167	20.53	6	20.49	20.45	161	106,762	0.15%	大買/鉅額交易
2023/09/08	13	20.91	15.1	20.92	20.93	-2.1	104,815	0.00%
2023/09/07	8.2	20.96	76	20.94	20.94	-67.8	106,022	-0.06%
2023/09/06	8	21.05	6	21.06	21.04	2	106,892	0.00%
2023/09/05	14.5	20.91	14.2	20.91	20.95	0.3	107,210	0.00%
2023/09/04	31.3	20.85	4.9	20.88	20.94	26.4	107,713	0.02%
2023/09/01	45.3	20.90	31	20.97	20.88	14.3	107,608	0.01%
2023/08/31	9.4	20.88	6	20.90	20.97	3.4	107,678	0.00%
2023/08/30	13	21.03	20.3	21.17	21.01	-7.3	107,760	-0.01%
2023/08/29	8	20.88	10.1	20.96	20.95	-2.1	108,902	0.00%
2023/08/28	153.2	20.94	106.5	20.83	20.83	46.7	108,852	0.04%	大買/大賣/
2023/08/25	65.9	21.03	0	0.00	20.98	65.9	107,836	0.06%
2023/08/24	7	21.50	28	21.57	21.38	-21	106,245	-0.02%
2023/08/23	6	21.10	28	21.24	21.28	-22	105,445	-0.02%
2023/08/22	2.1	21.22	28	21.20	21.12	-25.9	105,775	-0.02%
2023/08/21	6.1	21.10	11	21.14	21.06	-4.9	105,763	0.00%
2023/08/18	68.2	21.02	23	21.20	21.05	45.2	105,978	0.04%
2023/08/17	11.2	21.21	30	21.23	21.32	-18.8	104,941	-0.02%
2023/08/16	31.6	20.95	35.5	20.98	21.27	-3.9	104,613	0.00%
2023/08/15	51.7	21.44	34	21.48	21.43	17.7	104,268	0.02%
2023/08/14	100.7	21.06	15	20.98	21.05	85.7	103,484	0.08%
2023/08/11	27.3	21.28	10	21.29	21.22	17.3	102,700	0.02%
2023/08/10	82.2	21.13	50	21.07	21.09	32.2	103,269	0.03%
2023/08/09	31.4	21.52	29.1	21.58	21.50	2.3	102,512	0.00%
2023/08/08	57	21.72	24	21.65	21.61	33	102,239	0.03%
2023/08/07	46	21.54	27	21.42	21.76	19	101,008	0.02%
2023/08/04	68.7	21.08	8.5	21.18	21.15	60.3	100,501	0.06%
2023/08/02	155.2	21.46	68.4	21.27	21.17	86.8	98,067	0.09%	大買/
2023/08/01	56.6	21.70	133	21.76	21.87	-76.4	94,273	-0.08%	大賣/
2023/07/31	146.4	22.06	56.3	22.14	21.86	90.1	92,245	0.10%	大買/
2023/07/28	18.4	22.12	41.7	22.25	22.45	-23.3	89,189	-0.03%
2023/07/27	35	22.19	18	22.18	22.18	17	88,457	0.02%
2023/07/26	164.3	22.16	149	22.19	22.20	15.3	87,575	0.02%	大買/大賣/
2023/07/25	137	22.31	157	22.26	22.20	-20	86,071	-0.02%	大買/大賣/
2023/07/24	176.8	21.87	222.8	21.97	22.13	-46	83,638	-0.06%	大買/大賣/
2023/07/21	113.6	20.94	152	21.53	21.61	-38.4	80,371	-0.05%	大買/大賣/
2023/07/20	36.3	20.97	73.6	21.12	21.19	-37.3	79,121	-0.05%
2023/07/19	85.1	21.26	87	21.11	20.96	-1.9	77,879	0.00%
2023/07/18	47.7	21.54	69	21.65	21.43	-21.3	75,627	-0.03%
2023/07/17	85.1	21.19	78	21.15	21.28	7.1	73,751	0.01%
2023/07/14	101	20.74	248.2	20.91	21.01	-147.2	72,122	-0.20%	大買/大賣/鉅額交易
2023/07/13	141.1	20.50	228.1	20.76	20.53	-87	69,620	-0.12%	大買/大賣/
2023/07/12	6.1	20.12	27.4	20.15	20.19	-21.3	67,284	-0.03%
2023/07/11	112	19.48	110.5	19.77	19.80	1.5	65,736	0.00%	大買/大賣/
2023/07/10	16.7	19.35	13.2	19.39	19.31	3.5	64,956	0.01%
2023/07/07	33.9	19.31	40.2	19.28	19.31	-6.3	64,850	-0.01%
2023/07/06	32.7	19.53	6	19.53	19.49	26.7	64,444	0.04%
2023/07/05	19.5	19.69	7	19.64	19.69	12.5	63,818	0.02%
2023/07/04	2.1	19.76	14.8	19.72	19.76	-12.6	63,539	-0.02%
2023/07/03	4	19.51	74	19.51	19.52	-70	63,065	-0.11%
2023/06/30	12	19.21	16	19.19	19.25	-4	63,107	-0.01%
2023/06/29	22	19.24	7.6	19.23	19.20	14.4	63,329	0.02%
2023/06/28	32.7	19.14	5	19.14	19.10	27.7	63,102	0.04%
2023/06/27	60.9	19.09	19.5	19.05	19.03	41.4	63,039	0.07%
2023/06/26	20.2	19.18	10	19.26	19.28	10.2	62,544	0.02%
2023/06/21	2.2	19.24	23.5	19.32	19.35	-21.4	62,882	-0.03%
2023/06/20	23.1	19.18	37	19.20	19.13	-13.9	63,242	-0.02%
2023/06/19	33.2	19.26	21	19.24	19.28	12.2	62,750	0.02%
2023/06/16	23.4	19.36	39	19.43	19.36	-15.6	62,026	-0.03%
2023/06/15	15	19.39	85.6	19.37	19.41	-70.6	61,894	-0.11%
2023/06/14	11	19.22	153.2	19.21	19.20	-142.2	61,308	-0.23%	大賣/鉅額交易
2023/06/13	23	19.10	107.7	19.09	19.15	-84.7	62,645	-0.14%	大賣/
2023/06/12	44	19.04	43	19.03	18.96	1	62,474	0.00%
2023/06/09	2	18.92	105	18.91	18.97	-103	64,951	-0.16%	大賣/鉅額交易
2023/06/08	36.6	18.72	136	18.75	18.70	-99.4	67,082	-0.15%	大賣/
2023/06/07	36.7	18.74	9.1	18.71	18.78	27.6	68,722	0.04%
2023/06/06	22	18.62	25	18.64	18.65	-3	69,233	0.00%
2023/06/05	6	18.64	74	18.64	18.62	-68	69,232	-0.10%
2023/06/02	14.8	18.61	93.3	18.60	18.58	-78.4	69,146	-0.11%
2023/06/01	9.1	18.24	109	18.24	18.25	-99.9	68,697	-0.15%	大賣/
2023/05/31	5.7	18.30	6	18.35	18.31	-0.4	68,593	0.00%
2023/05/30	11.2	18.31	23.1	18.37	18.34	-12	70,039	-0.02%
2023/05/29	18.4	18.37	47.1	18.38	18.36	-28.7	70,842	-0.04%
2023/05/26	25	18.12	25.3	18.17	18.17	-0.3	70,627	0.00%
2023/05/25	6.2	18.02	76	18.04	18.05	-69.8	70,488	-0.10%
2023/05/24	37.5	17.93	14	17.92	17.98	23.5	71,588	0.03%
2023/05/23	19.6	17.99	19	18.00	18.01	0.6	71,211	0.00%
2023/05/22	13.2	18.02	3.1	18.06	18.02	10.1	71,164	0.01%
2023/05/19	5.3	17.98	32	18.00	18.02	-26.7	71,720	-0.04%
2023/05/18	20.6	17.93	26.6	17.91	17.94	-6.1	72,208	-0.01%
2023/05/17	57.5	17.80	54	17.83	17.84	3.5	74,175	0.00%
2023/05/16	13.2	17.90	21	17.94	17.97	-7.8	73,904	-0.01%
2023/05/15	61.4	17.80	1.1	17.81	17.83	60.3	74,245	0.08%
2023/05/12	19.2	17.77	4.4	17.77	17.79	14.8	74,337	0.02%
2023/05/11	22.2	17.76	6.2	17.80	17.75	16	74,476	0.02%
2023/05/10	290.7	17.76	37	17.75	17.75	253.7	74,467	0.34%	大買/鉅額交易
2023/05/09	14	17.78	6.4	17.74	17.78	7.6	74,368	0.01%
2023/05/08	34	17.76	13.2	17.77	17.75	20.8	75,677	0.03%
2023/05/05	109	17.69	5.6	17.68	17.68	103.4	75,867	0.14%	大買/鉅額交易
2023/05/04	64.1	17.68	17.2	17.69	17.73	46.9	76,162	0.06%
2023/05/03	76.1	17.69	1.6	17.71	17.69	74.5	75,792	0.10%
2023/05/02	14.6	17.64	46.2	17.63	17.68	-31.6	75,371	-0.04%
2023/04/28	37	17.55	12	17.54	17.56	25	76,064	0.03%
2023/04/27	12.2	17.44	0.4	17.50	17.45	11.8	76,001	0.02%
2023/04/26	32.4	17.31	5.4	17.31	17.38	27	76,256	0.04%
2023/04/25	119.2	17.39	18	17.41	17.33	101.2	75,959	0.13%	大買/鉅額交易
2023/04/24	10	17.50	20.4	17.50	17.51	-10.4	74,972	-0.01%
2023/04/21	25.7	17.50	17.5	17.54	17.47	8.2	74,862	0.01%
2023/04/20	46.2	17.53	4.2	17.55	17.52	42	74,775	0.06%
2023/04/19	15.4	17.63	37	17.64	17.61	-21.6	75,044	-0.03%
2023/04/18	19	17.60	60.2	17.61	17.62	-41.2	74,883	-0.05%
2023/04/17	21.1	17.61	6.3	17.61	17.63	14.8	74,644	0.02%
2023/04/14	124.1	17.55	133	17.58	17.61	-8.9	74,326	-0.01%	大買/大賣/
2023/04/13	48	17.58	123.8	17.58	17.57	-75.8	74,382	-0.10%	大賣/
2023/04/12	19.1	17.57	30.7	17.58	17.59	-11.7	73,986	-0.02%
2023/04/11	13.3	17.50	44	17.49	17.50	-30.7	74,245	-0.04%
2023/04/10	13.2	17.37	4.9	17.38	17.40	8.3	74,117	0.01%
2023/04/07	20	17.37	52	17.38	17.36	-32	73,756	-0.04%
2023/04/06	20.7	17.28	10	17.36	17.35	10.7	73,523	0.01%
2023/03/31	3	17.38	48	17.35	17.34	-45	73,095	-0.06%
2023/03/30	37.1	17.24	2.4	17.24	17.25	34.7	72,293	0.05%
2023/03/29	18	17.18	55	17.21	17.20	-37	72,695	-0.05%
2023/03/28	19.3	17.18	10	17.19	17.16	9.3	74,173	0.01%
2023/03/27	38.1	17.21	20	17.21	17.22	18.1	74,295	0.02%
2023/03/24	5.2	17.19	40	17.23	17.22	-34.8	74,949	-0.05%
2023/03/23	2	17.18	24	17.16	17.17	-22	74,122	-0.03%
2023/03/22	10.2	17.10	30.1	17.11	17.10	-19.9	73,012	-0.03%
2023/03/21	18.1	16.94	1	16.96	16.93	17.1	72,917	0.02%
2023/03/20	37.8	16.87	0	0.00	16.86	37.8	73,064	0.05%
2023/03/17	31.7	16.88	7	16.86	16.92	24.7	72,132	0.03%
2023/03/16	89.4	16.77	11	16.78	16.76	78.4	72,059	0.11%
2023/03/15	44.7	16.90	3	16.94	16.85	41.7	70,169	0.06%
2023/03/14	192.1	16.88	4	16.88	16.85	188.1	69,822	0.27%	大買/鉅額交易
2023/03/13	166.4	16.94	21	16.95	16.98	145.4	66,500	0.22%	大買/鉅額交易
2023/03/10	155.4	17.06	14	17.07	17.05	141.4	63,708	0.22%	大買/鉅額交易
2023/03/09	48.4	17.24	0	0.00	17.21	48.4	61,741	0.08%
2023/03/08	11.5	17.27	3	17.30	17.31	8.5	61,115	0.01%
2023/03/07	39	17.30	35.6	17.30	17.31	3.4	60,686	0.01%
2023/03/06	26	17.25	12.5	17.19	17.23	13.5	60,642	0.02%
2023/03/03	10.3	17.11	3	17.11	17.13	7.3	59,852	0.01%
2023/03/02	106.3	16.99	9	17.05	17.08	97.3	59,783	0.16%	大買/
2023/03/01	77.5	17.04	124.7	17.02	17.03	-47.2	58,102	-0.08%	大賣/
2023/02/24	43.8	17.14	10	17.16	17.10	33.8	56,934	0.06%
2023/02/23	12	17.17	27.1	17.18	17.17	-15.1	56,679	-0.03%
2023/02/22	101.8	17.00	16	17.03	17.06	85.8	56,603	0.15%	大買/
2023/02/21	25.4	17.12	2	17.12	17.12	23.4	55,340	0.04%
2023/02/20	16.3	17.10	30	17.11	17.13	-13.7	56,100	-0.02%
2023/02/17	21.6	17.01	13	17.04	17.04	8.6	56,554	0.02%
2023/02/16	83.3	17.03	12	17.04	17.03	71.3	56,218	0.13%
2023/02/15	239.5	17.19	20	17.18	17.16	219.5	54,812	0.40%	大買/鉅額交易
2023/02/14	87	17.24	24.5	17.26	17.24	62.5	52,192	0.12%
2023/02/13	57.5	17.06	20	17.08	17.12	37.5	51,160	0.07%
2023/02/10	96.4	17.07	11	17.07	17.06	85.4	49,913	0.17%
2023/02/09	20	17.11	0	0.00	17.11	20	48,562	0.04%
2023/02/08	3.4	17.15	29	17.15	17.15	-25.6	47,997	-0.05%
2023/02/07	54.1	17.06	11.1	17.06	17.06	43	47,844	0.09%
2023/02/06	171	17.05	8	17.06	17.05	163	47,623	0.34%	大買/鉅額交易
2023/02/03	51.7	17.10	7	17.08	17.10	44.7	45,948	0.10%
2023/02/02	49.4	17.07	3	17.11	17.12	46.4	45,064	0.10%
2023/02/01	38.9	16.96	1	17.03	17.00	37.9	44,010	0.09%
2023/01/31	172.2	16.98	32	16.99	16.88	140.2	43,618	0.32%	大買/鉅額交易
2023/01/30	42	16.96	6	16.99	17.01	36	42,922	0.08%
2023/01/17	7	16.71	5.3	16.72	16.72	1.7	42,236	0.00%
2023/01/16	15.8	16.70	21	16.71	16.70	-5.2	42,318	-0.01%
2023/01/13	17	16.63	0	0.00	16.62	17	42,107	0.04%
2023/01/12	36.7	16.61	4	16.64	16.59	32.7	42,608	0.08%
2023/01/11	11	16.64	7	16.68	16.67	4	42,633	0.01%
2023/01/10	34	16.64	49	16.66	16.68	-15	43,010	-0.03%
2023/01/09	3	16.58	69.1	16.60	16.66	-66.1	43,781	-0.15%
2023/01/06	14	16.41	16.1	16.37	16.41	-2.1	43,357	0.00%
2023/01/05	4	16.31	11	16.33	16.32	-7	44,516	-0.02%
2023/01/04	6.6	16.21	2	16.22	16.23	4.6	44,938	0.01%
2023/01/03	35.1	16.12	2	16.19	16.18	33.1	46,894	0.07%
2022/12/30	37	16.19	0.2	16.21	16.17	36.8	46,715	0.08%
2022/12/29	50.8	16.09	1	16.15	16.09	49.8	47,060	0.11%
2022/12/28	16.1	16.17	10.2	16.16	16.17	5.9	46,847	0.01%
2022/12/27	3.1	16.30	2	16.30	16.27	1.1	46,762	0.00%
2022/12/26	40.1	16.24	0	0.00	16.23	40.1	47,997	0.08%
2022/12/23	10.1	16.16	1	16.15	16.19	9.1	49,007	0.02%
2022/12/22	0	0.00	24	16.22	16.27	-24	49,761	-0.05%
2022/12/21	45.8	16.07	2	16.09	16.07	43.8	51,120	0.09%
2022/12/20	111.7	16.14	52	16.11	16.10	59.7	50,956	0.12%	大買/
2022/12/19	28.5	16.23	0	0.00	16.25	28.5	51,408	0.06%
2022/12/16	60.5	16.24	0	0.00	16.31	60.5	51,751	0.12%
2022/12/15	5.2	16.43	20	16.45	16.44	-14.8	51,941	-0.03%
2022/12/14	5.1	16.44	44	16.43	16.46	-38.9	52,811	-0.07%
2022/12/13	46.9	16.34	26	16.43	16.29	20.9	52,761	0.04%
2022/12/12	26.2	16.31	2	16.40	16.42	24.2	52,514	0.05%
2022/12/09	1.1	16.41	0	0.00	16.41	1.1	52,923	0.00%
2022/12/08	20.3	16.34	0	0.00	16.32	20.3	52,929	0.04%
2022/12/07	15.7	16.40	4.5	16.45	16.40	11.2	52,985	0.02%
2022/12/06	64.2	16.53	0	0.00	16.45	64.2	52,774	0.12%
2022/12/05	12.2	16.70	5.2	16.72	16.67	7	52,091	0.01%
2022/12/02	13.2	16.64	1	16.61	16.61	12.2	52,000	0.02%
2022/12/01	10.9	16.69	14	16.76	16.68	-3.1	52,957	-0.01%
2022/11/30	8	16.47	1	16.60	16.65	7	52,697	0.01%
2022/11/29	20	16.32	0	0.00	16.46	20	52,677	0.04%
2022/11/28	4.5	16.34	17	16.36	16.34	-12.5	53,545	-0.02%
2022/11/25	14	16.39	6	16.40	16.40	8	55,034	0.01%
2022/11/24	6	16.35	2.7	16.35	16.35	3.4	55,149	0.01%
2022/11/23	3.1	16.28	3	16.22	16.28	0.1	55,432	0.00%
2022/11/22	19.9	16.09	0	0.00	16.10	19.9	57,237	0.03%
2022/11/21	9	16.16	0	0.00	16.15	9	57,126	0.02%
2022/11/18	16.7	16.28	2	16.25	16.25	14.7	56,848	0.03%
2022/11/17	10.2	16.31	0.8	16.39	16.37	9.4	56,802	0.02%
2022/11/16	52.9	16.48	6	16.47	16.42	46.9	57,527	0.08%
2022/11/15	17	16.71	1	16.70	16.77	16	56,857	0.03%
2022/11/14	16.1	16.67	42.5	16.66	16.74	-26.4	56,116	-0.05%
2022/11/11	16.1	16.47	28	16.47	16.48	-11.9	55,526	-0.02%
2022/11/10	24.2	16.18	6	16.25	16.17	18.2	55,302	0.03%
2022/11/09	12	16.25	2	16.28	16.26	10	56,147	0.02%
2022/11/08	11.1	16.14	28	16.13	16.15	-16.9	57,229	-0.03%
2022/11/07	18.6	15.98	31	15.94	16.05	-12.4	57,268	-0.02%
2022/11/04	27.3	15.73	0	0.00	15.84	27.3	57,305	0.05%
2022/11/03	15	15.67	0	0.00	15.78	15	57,512	0.03%
2022/11/02	27	15.81	1.3	15.82	15.82	25.8	57,381	0.04%
2022/11/01	7.1	15.78	7	15.75	15.79	0.1	57,126	0.00%
2022/10/31	18	15.69	20	15.72	15.70	-2	57,255	0.00%
2022/10/28	5.7	15.59	2	15.60	15.60	3.7	57,678	0.01%
2022/10/27	27.1	15.65	7	15.70	15.64	20.1	58,048	0.03%
2022/10/26	9.1	15.50	7	15.54	15.58	2.1	58,896	0.00%
2022/10/25	35.4	15.43	0	0.00	15.44	35.4	58,979	0.06%
2022/10/24	12	15.54	2.2	15.69	15.49	9.8	58,772	0.02%
2022/10/21	24	15.51	3	15.59	15.50	21	58,770	0.04%
2022/10/20	33.4	15.40	6	15.40	15.51	27.4	58,559	0.05%
2022/10/19	20.2	15.64	0	0.00	15.60	20.2	58,023	0.03%
2022/10/18	11	15.60	1	15.80	15.61	10	57,838	0.02%
2022/10/17	40.2	15.52	0	0.00	15.58	40.2	57,536	0.07%
2022/10/14	12.3	15.76	0	0.00	15.70	12.3	56,498	0.02%
2022/10/13	66.2	15.69	7	15.67	15.63	59.2	56,457	0.10%
2022/10/12	20.1	15.78	1	15.76	15.86	19.1	55,164	0.03%
2022/10/11	121.4	15.81	0	0.00	15.78	121.4	54,860	0.22%	大買/鉅額交易
2022/10/07	12.5	16.09	1	16.09	16.07	11.5	53,367	0.02%
2022/10/06	23.2	16.20	0	0.00	16.18	23.2	53,618	0.04%
2022/10/05	21.1	16.20	1.5	16.23	16.21	19.6	53,525	0.04%
2022/10/04	17	16.08	8.7	16.09	16.08	8.3	54,004	0.02%
2022/10/03	121.8	15.89	1	15.95	15.87	120.8	53,709	0.22%	大買/鉅額交易
2022/09/30	66.6	16.00	0.5	16.03	16.04	66.1	52,838	0.13%
2022/09/29	42	16.11	7	16.10	16.11	35	52,192	0.07%
2022/09/28	62.7	16.12	34	16.05	16.05	28.7	52,025	0.06%
2022/09/27	40.2	16.28	3	16.32	16.27	37.2	50,964	0.07%
2022/09/26	168.6	16.32	0	0.00	16.29	168.6	50,843	0.33%	大買/鉅額交易
2022/09/23	80.3	16.59	0	0.00	16.56	80.3	49,887	0.16%
2022/09/22	119.5	16.56	11.3	16.57	16.62	108.2	50,456	0.21%	大買/鉅額交易
2022/09/21	109	16.82	0	0.00	16.80	109	49,184	0.22%	大買/鉅額交易
2022/09/20	6	16.90	0	0.00	16.92	6	48,356	0.01%
2022/09/19	17.6	16.90	0	0.00	16.88	17.6	48,513	0.04%
2022/09/16	60.4	16.91	0	0.00	16.90	60.4	48,259	0.13%
2022/09/15	13.1	16.97	0	0.00	17.06	13.1	47,772	0.03%
2022/09/14	34.1	16.95	1	16.99	16.96	33.1	48,085	0.07%
2022/09/13	23	17.18	1	17.17	17.18	22	47,657	0.05%
2022/09/12	2	17.09	0	0.00	17.10	2	48,612	0.00%
2022/09/08	0.9	16.91	1	16.94	16.94	-0.1	49,556	0.00%
2022/09/07	88.7	16.72	5	16.72	16.69	83.7	49,606	0.17%
2022/09/06	22.1	16.85	5	16.90	16.84	17.1	48,436	0.04%
2022/09/05	3	16.81	10.5	16.86	16.84	-7.5	48,561	-0.02%
2022/09/02	62.2	16.81	0	0.00	16.80	62.2	49,377	0.13%
2022/09/01	162.8	16.85	1.3	16.83	16.85	161.5	48,641	0.33%	大買/鉅額交易
2022/08/31	52.2	16.96	6.5	16.98	17.03	45.7	46,823	0.10%
2022/08/30	52	16.94	0	16.96	16.98	52	46,372	0.11%
2022/08/29	166.5	16.92	2	16.94	16.91	164.5	45,994	0.36%	大買/鉅額交易
2022/08/26	10	17.17	0	0.00	17.15	10	44,277	0.02%
2022/08/25	5	17.08	0	0.00	17.07	5	44,155	0.01%
2022/08/24	27.5	17.01	0	0.00	17.00	27.5	44,302	0.06%
2022/08/23	59.3	17.07	0	0.00	17.03	59.3	43,977	0.13%
2022/08/22	31.2	17.12	0	0.00	17.17	31.2	42,985	0.07%
2022/08/19	13.2	17.17	0	0.00	17.17	13.2	42,589	0.03%
2022/08/18	59.6	17.07	0	0.00	17.15	59.6	42,500	0.14%
2022/08/17	28	17.12	2	17.12	17.11	26	42,243	0.06%
2022/08/16	104	17.09	2	17.10	17.12	102	42,310	0.24%	大買/鉅額交易
2022/08/15	66	17.36	0	0.00	17.33	66	41,455	0.16%
2022/08/12	35.3	17.31	0	0.00	17.32	35.3	40,079	0.09%
2022/08/11	13.3	17.27	25	17.28	17.29	-11.7	40,206	-0.03%
2022/08/10	21.3	17.10	1	17.11	17.10	20.3	40,635	0.05%
2022/08/09	1	17.02	0	0.00	17.15	1	41,131	0.00%
2022/08/08	30.2	17.03	43	16.97	17.05	-12.9	41,899	-0.03%
2022/08/05	16	16.94	4.7	16.94	16.97	11.3	41,922	0.03%
2022/08/04	13.2	16.77	2	16.76	16.77	11.2	43,228	0.03%
2022/08/03	14.8	16.75	0	0.00	16.75	14.8	43,236	0.03%
2022/08/02	52.2	16.80	10	16.82	16.79	42.2	43,362	0.10%
2022/08/01	11.1	16.94	10	16.92	16.94	1.1	44,159	0.00%
2022/07/29	12.3	16.92	20	16.95	16.90	-7.7	45,143	-0.02%
2022/07/28	3.8	16.82	15	16.83	16.81	-11.2	45,198	-0.02%
2022/07/27	6.2	16.70	24.5	16.69	16.74	-18.3	45,299	-0.04%
2022/07/26	4.3	16.67	0	0.00	16.64	4.3	45,422	0.01%
2022/07/25	2	16.62	0	0.00	16.70	2	45,437	0.00%
2022/07/22	21	16.55	0	0.00	16.58	21	45,506	0.05%
2022/07/21	8.2	16.48	1	16.46	16.56	7.2	46,150	0.02%
2022/07/20	27	16.47	12	16.51	16.42	15	46,168	0.03%
2022/07/19	9	16.30	5	16.32	16.31	4	46,769	0.01%
2022/07/18	4	16.21	2	16.28	16.31	2	46,997	0.00%
2022/07/15	38.5	16.21	0	0.00	16.18	38.5	46,819	0.08%
2022/07/14	28.6	16.34	0	0.00	16.34	28.6	46,458	0.06%
2022/07/13	3.2	16.28	8	16.32	16.31	-4.8	45,986	-0.01%
2022/07/12	46.8	15.96	0	0.00	15.97	46.8	46,478	0.10%
2022/07/11	11.3	16.22	0	0.00	16.20	11.3	45,909	0.02%
2022/07/08	19	16.33	0.2	16.39	16.26	18.8	45,973	0.04%
2022/07/07	20	16.04	8	15.99	16.21	12	45,573	0.03%
2022/07/06	28.6	16.17	2	16.16	16.06	26.6	45,489	0.06%
2022/07/05	25.5	16.43	2	16.62	16.40	23.5	45,034	0.05%
2022/07/04	76.7	16.36	6	16.35	16.35	70.7	44,589	0.16%
2022/07/01	106.5	16.52	15	16.46	16.39	91.5	44,375	0.21%	大買/
2022/06/30	118.5	16.74	5	16.76	16.66	113.5	43,361	0.26%	大買/鉅額交易
2022/06/29	21	17.01	1	17.00	17.02	20	41,993	0.05%
2022/06/28	33.7	17.12	2	17.11	17.11	31.7	41,812	0.08%
2022/06/27	30	17.23	0	0.00	17.21	30	41,684	0.07%
2022/06/24	18.6	17.13	1	17.05	17.06	17.6	41,470	0.04%
2022/06/23	19	16.93	7	16.94	16.96	12	41,592	0.03%
2022/06/22	65.2	16.97	3	16.97	16.95	62.2	41,236	0.15%
2022/06/21	1.2	16.94	17	17.04	17.18	-15.8	40,750	-0.04%
2022/06/20	55.7	16.94	0	0.00	16.82	55.7	40,604	0.14%
2022/06/17	105	17.06	9	17.10	17.08	96	39,495	0.24%	大買/
2022/06/16	47.5	17.33	4	17.37	17.25	43.5	38,300	0.11%
2022/06/15	34.2	17.35	1	17.35	17.32	33.2	38,017	0.09%
2022/06/14	37.2	17.31	0	17.30	17.35	37.2	38,172	0.10%
2022/06/13	51.9	17.32	0	0.00	17.34	51.9	37,806	0.14%
2022/06/10	3.1	17.60	0	0.00	17.61	3.1	36,944	0.01%
2022/06/09	15.2	17.71	0	0.00	17.70	15.2	36,726	0.04%
2022/06/08	7	17.81	3	17.80	17.80	4	36,658	0.01%
2022/06/07	14.1	17.71	6.2	17.72	17.71	7.9	36,895	0.02%
2022/06/06	12	17.78	1	17.83	17.80	11	37,022	0.03%
2022/06/02	5.4	17.82	0	0.00	17.82	5.4	38,274	0.01%
2022/06/01	22	17.93	6	17.95	17.90	16	39,879	0.04%
2022/05/31	5	17.80	0	0.00	17.87	5	39,933	0.01%
2022/05/30	12	17.83	3	17.81	17.86	9	39,659	0.02%
2022/05/27	12	17.59	0	0.00	17.60	12	39,552	0.03%
2022/05/26	23.6	17.45	0	0.00	17.42	23.6	39,689	0.06%
2022/05/25	10	17.46	0	0.00	17.48	10	40,510	0.02%
2022/05/24	20.4	17.42	10	17.40	17.38	10.4	42,168	0.02%
2022/05/23	23.1	17.50	6	17.48	17.50	17.1	42,350	0.04%
2022/05/20	141.1	17.59	2	17.61	17.59	139.1	43,713	0.32%	大買/鉅額交易
2022/05/19	36.9	17.51	0	0.00	17.53	36.9	45,101	0.08%
2022/05/18	130	17.64	14	17.68	17.74	116	45,355	0.26%	大買/鉅額交易
2022/05/17	92.4	17.91	4	17.92	17.89	88.4	44,828	0.20%
2022/05/16	116.2	17.91	0	0.00	17.90	116.2	44,078	0.26%	大買/鉅額交易
2022/05/13	51	17.90	5	17.90	17.90	46	43,652	0.11%
2022/05/12	151.4	17.98	117	18.00	17.83	34.4	44,040	0.08%	大買/大賣/
2022/05/11	29.3	18.20	0	0.00	18.18	29.3	42,662	0.07%
2022/05/10	33.8	18.22	1	18.30	18.34	32.8	42,252	0.08%
2022/05/09	280.7	18.40	17	18.41	18.34	263.7	41,772	0.63%	大買/鉅額交易
2022/05/05	27.2	18.88	20	18.90	18.87	7.2	39,071	0.02%
2022/05/04	37.2	18.82	0	0.00	18.83	37.2	38,686	0.10%
2022/05/03	9.1	18.78	4	18.74	18.75	5.1	38,567	0.01%
2022/04/29	15	18.74	0.2	18.85	18.82	14.8	38,500	0.04%
2022/04/28	15.2	18.60	0	0.00	18.67	15.2	38,571	0.04%
2022/04/27	76.4	18.60	5.4	18.62	18.60	71	38,232	0.19%
2022/04/26	21	18.81	2	18.83	18.80	19	37,397	0.05%
2022/04/25	68.9	18.74	3	18.73	18.75	65.9	37,188	0.18%
2022/04/22	40	18.84	0	0.00	19.00	40	36,155	0.11%
2022/04/21	25	19.00	0	0.00	18.97	25	35,905	0.07%
2022/04/20	7	18.92	0	0.00	18.97	7	35,793	0.02%
2022/04/19	6	18.98	0	0.00	18.95	6	35,545	0.02%
2022/04/18	52.6	18.89	7	18.95	18.92	45.6	35,384	0.13%
2022/04/15	36.5	19.04	0	0.00	19.03	36.5	34,493	0.11%
2022/04/14	17.1	19.19	1	19.16	19.12	16.1	34,117	0.05%
2022/04/13	11.2	19.25	31	19.28	19.27	-19.8	33,898	-0.06%
2022/04/12	49.1	19.13	14	19.13	19.11	35.1	33,809	0.10%
2022/04/11	27.6	19.24	0	0.00	19.20	27.6	33,427	0.08%
2022/04/08	8	19.27	0	0.00	19.32	8	33,094	0.02%
2022/04/07	50.4	19.34	10	19.30	19.23	40.4	32,984	0.12%
2022/04/06	6.2	19.33	22.3	19.27	19.40	-16.1	32,539	-0.05%
2022/04/01	15	19.25	5	19.31	19.34	10	32,283	0.03%
2022/03/31	20	19.39	2	19.41	19.35	18	32,128	0.06%
2022/03/30	11	19.36	2	19.38	19.37	9	31,949	0.03%
2022/03/29	44.1	19.28	0	0.00	19.26	44.1	31,847	0.14%
2022/03/28	47.2	19.14	0	0.00	19.31	47.2	31,711	0.15%
2022/03/25	28	19.31	0	0.00	19.32	28	31,312	0.09%
2022/03/24	7	19.37	0	0.00	19.38	7	31,276	0.02%
2022/03/23	1	19.35	13	19.38	19.39	-12	31,195	-0.04%
2022/03/22	3.1	19.27	1	19.29	19.29	2.1	31,026	0.01%
2022/03/21	0.1	19.30	5.3	19.30	19.26	-5.2	30,894	-0.02%
2022/03/18	3	19.22	2	19.24	19.23	1	30,851	0.00%
2022/03/17	2	19.18	16	19.22	19.23	-14	30,761	-0.05%
2022/03/16	4	18.91	0	0.00	18.99	4	30,480	0.01%
2022/03/15	42.8	18.85	0	0.00	18.85	42.8	30,329	0.14%
2022/03/14	7.1	18.96	6	18.97	19.00	1.1	30,019	0.00%
2022/03/11	6	18.90	24.3	18.89	18.88	-18.3	29,881	-0.06%
2022/03/10	25.1	18.93	9	18.97	18.96	16.1	29,674	0.05%
2022/03/09	8.6	18.63	2	18.66	18.63	6.6	29,333	0.02%
2022/03/08	89	18.56	8	18.52	18.49	81	28,882	0.28%
2022/03/07	140.8	18.82	5	18.86	18.80	135.8	27,233	0.50%	大買/鉅額交易
2022/03/04	53	19.22	3	19.20	19.19	50	25,393	0.20%
2022/03/03	6.1	19.36	1	19.35	19.34	5.1	25,152	0.02%
2022/03/02	5.1	19.23	10	19.25	19.29	-4.9	25,437	-0.02%
2022/03/01	4	19.23	0	0.00	19.29	4	25,181	0.02%
2022/02/25	41.8	19.00	3	19.01	19.02	38.8	24,833	0.16%
2022/02/24	72.4	19.12	2	19.12	19.01	70.4	23,723	0.30%
2022/02/23	32	19.31	0	0.00	19.34	32	21,859	0.15%
2022/02/22	129.8	19.39	0	0.00	19.36	129.8	21,094	0.62%	大買/鉅額交易
2022/02/21	112.1	19.70	9	19.74	19.75	103.1	19,327	0.53%	大買/鉅額交易
2022/02/18	36.1	19.63	11	19.68	19.70	25.1	17,936	0.14%
2022/02/17	18	19.63	0	0.00	19.62	18	17,661	0.10%
2022/02/16	16	19.54	0	0.00	19.52	16	17,699	0.09%
2022/02/15	69	19.50	1.3	19.49	19.44	67.7	17,387	0.39%
2022/02/14	56.1	19.41	0	0.00	19.48	56.1	16,644	0.34%
2022/02/11	3	19.57	15	19.57	19.62	-12	15,759	-0.08%
2022/02/10	24	19.56	5	19.65	19.65	19	15,558	0.12%
2022/02/09	19.3	19.55	21	19.56	19.60	-1.7	15,369	-0.01%
2022/02/08	25	19.43	3.8	19.43	19.48	21.2	15,125	0.14%
2022/02/07	9	19.15	3	19.23	19.29	6	14,892	0.04%
2022/01/26	9	19.02	14	18.95	19.01	-5	14,718	-0.03%
2022/01/25	37.1	18.96	0	0.00	18.96	37.1	14,801	0.25%
2022/01/24	15	19.05	39	19.03	19.16	-24	14,333	-0.17%
2022/01/21	41.2	19.19	4.9	19.17	19.17	36.3	14,159	0.26%
2022/01/20	5	19.40	1	19.40	19.41	4	13,664	0.03%
2022/01/19	2	19.42	0	0.00	19.41	2	13,640	0.01%
2022/01/18	2	19.45	3	19.48	19.44	-1	13,537	-0.01%
2022/01/17	11	19.35	2	19.37	19.37	9	13,477	0.07%
2022/01/14	7.1	19.36	9	19.40	19.40	-1.9	13,373	-0.01%
2022/01/13	2	19.41	2	19.46	19.48	0	13,198	0.00%
2022/01/12	1	19.33	8	19.34	19.35	-7	13,095	-0.05%
2022/01/11	1.1	19.16	6	19.25	19.25	-4.9	12,978	-0.04%
2022/01/10	3	19.13	5	19.10	19.17	-2	12,907	-0.02%
2022/01/07	13	19.14	5	19.17	19.11	8	12,816	0.06%
2022/01/06	12	19.13	11	19.14	19.15	1	12,672	0.01%
2022/01/05	7	19.18	10	19.17	19.17	-3	12,573	-0.02%
2022/01/03	9	19.11	3	19.08	19.10	6	12,556	0.05%
2021/12/30	21	19.16	2	19.14	19.17	19	12,384	0.15%
2021/12/29	12	19.17	7	19.16	19.17	5	12,491	0.04%
2021/12/28	1	19.08	7	19.09	19.10	-6	12,671	-0.05%
2021/12/27	0	0.00	2	19.02	19.02	-2	12,843	-0.02%
2021/12/24	0	0.00	8	18.97	18.94	-8	13,174	-0.06%
2021/12/23	2	18.93	2.7	18.92	18.91	-0.7	13,162	-0.01%
2021/12/22	0	0.00	0.6	18.88	18.87	-0.6	13,367	0.00%
2021/12/21	10	18.75	0	0.00	18.84	10	13,393	0.07%
2021/12/20	2.3	18.83	0	0.00	18.75	2.3	13,378	0.02%
2021/12/17	0.1	18.86	1	18.82	18.86	-0.9	13,258	-0.01%
2021/12/16	2	18.84	1	18.84	18.85	1	13,238	0.01%
2021/12/15	6.1	18.75	0	0.00	18.74	6.1	13,406	0.05%
2021/12/14	38.1	18.70	0	0.00	18.70	38.1	13,397	0.28%
2021/12/13	13.2	18.87	1	18.90	18.82	12.2	13,276	0.09%
2021/12/10	4	18.85	11.5	18.86	18.84	-7.5	13,175	-0.06%
2021/12/09	2	18.82	1	18.81	18.82	1	13,060	0.01%
2021/12/08	1	18.80	5	18.83	18.80	-4	12,998	-0.03%
2021/12/07	7	18.66	7	18.71	18.76	0	12,863	0.00%
2021/12/06	38.2	18.60	10	18.70	18.70	28.2	12,811	0.22%
2021/12/03	5	18.65	0	0.00	18.66	5	12,951	0.04%
2021/12/02	1.2	18.53	2	18.51	18.55	-0.8	12,937	-0.01%
2021/12/01	1.1	18.47	0	0.00	18.55	1.1	12,987	0.01%
2021/11/30	16.1	18.48	3	18.53	18.42	13.1	13,013	0.10%
2021/11/29	27.4	18.40	14.3	18.44	18.40	13.1	13,004	0.10%
2021/11/26	29.9	18.53	12	18.51	18.49	17.9	12,733	0.14%
2021/11/25	2.1	18.70	10	18.67	18.72	-7.9	12,324	-0.06%
2021/11/24	6	18.67	2	18.65	18.67	4	12,352	0.03%
2021/11/23	11.4	18.62	11	18.63	18.62	0.4	12,342	0.00%
2021/11/22	10	18.75	22.3	18.72	18.74	-12.3	12,321	-0.10%
2021/11/19	17.4	18.70	1	18.68	18.71	16.4	12,318	0.13%
2021/11/18	1.1	18.75	0.1	18.77	18.77	1	12,200	0.01%
2021/11/17	3.1	18.62	0	0.00	18.65	3.1	12,133	0.03%
2021/11/16	30.2	18.61	10	18.61	18.58	20.2	12,112	0.17%
2021/11/15	16	18.85	2	18.84	18.85	14	11,681	0.12%
2021/11/12	7	18.72	0	0.00	18.73	7	11,366	0.06%
2021/11/11	25	18.66	4	18.68	18.67	21	11,737	0.18%
2021/11/10	19	18.66	3	18.68	18.69	16	12,065	0.13%
2021/11/09	19.1	18.60	8	18.63	18.65	11.1	12,249	0.09%
2021/11/08	17	18.51	15	18.50	18.55	2	12,252	0.02%
2021/11/05	10	18.40	0	0.00	18.44	10	12,248	0.08%
2021/11/04	16	18.45	6	18.46	18.42	10	12,356	0.08%
2021/11/03	19.1	18.38	0	0.00	18.41	19.1	12,337	0.15%
2021/11/02	6.2	18.35	0	0.00	18.34	6.2	12,231	0.05%
2021/10/29	6	18.26	0	0.00	18.32	6	12,008	0.05%
2021/10/27	1.1	18.35	0	0.00	18.36	1.1	11,937	0.01%
2021/10/26	0	0.00	3	18.35	18.33	-3	11,899	-0.03%
2021/10/25	1.1	18.21	0	0.00	18.24	1.1	11,808	0.01%
2021/10/22	10.1	18.22	2	18.20	18.19	8.1	11,942	0.07%
2021/10/21	29	18.21	0.5	18.25	18.18	28.5	11,908	0.24%
2021/10/20	3	18.19	0	0.00	18.19	3	11,866	0.03%
2021/10/19	6	18.22	0	0.00	18.19	6	11,806	0.05%
2021/10/18	2	18.19	0	0.00	18.18	2	11,780	0.02%
2021/10/14	4	18.04	0	0.00	18.05	4	11,787	0.03%
2021/10/13	5.1	18.01	8	18.02	18.03	-2.9	11,772	-0.02%
2021/10/12	5.1	18.02	0	0.00	18.06	5.1	11,680	0.04%
2021/10/08	3	18.19	0	0.00	18.18	3	11,518	0.03%
2021/10/07	1	18.18	0	0.00	18.20	1	11,431	0.01%
2021/10/06	6.2	17.99	0	0.00	17.99	6.2	11,362	0.05%
2021/10/05	67.5	17.83	0	0.00	17.96	67.5	11,193	0.60%
2021/10/04	11.3	17.96	43	17.95	17.95	-31.7	10,932	-0.29%
2021/10/01	32.1	18.02	0	0.00	18.03	32.1	10,670	0.30%
2021/09/30	21.2	18.15	0	0.00	18.21	21.2	10,258	0.21%
2021/09/29	13.2	18.15	20	18.17	18.16	-6.9	10,270	-0.07%
2021/09/28	6.1	18.31	0	0.00	18.37	6.1	10,050	0.06%
2021/09/27	0	0.00	0.6	18.46	18.42	-0.6	9,971	-0.01%
2021/09/24	0	0.00	1	18.37	18.35	-1	9,964	-0.01%
2021/09/22	10.1	18.05	0	0.00	18.12	10.1	9,907	0.10%
2021/09/16	6.2	18.20	0	0.00	18.25	6.2	9,612	0.06%
2021/09/15	9	18.18	33	18.24	18.24	-24	9,520	-0.25%
2021/09/14	0	0.00	2	18.28	18.25	-2	9,490	-0.02%
2021/09/13	0	0.00	72	18.19	18.20	-72	9,530	-0.76%
2021/09/10	0	0.00	2	18.12	18.15	-2	9,581	-0.02%
2021/09/09	5	17.96	2	17.93	18.01	3	9,575	0.03%
2021/09/08	10.1	18.00	3	17.97	18.02	7.1	9,531	0.07%
2021/09/07	3	18.12	2	18.06	18.15	1	9,308	0.01%
2021/09/06	3	18.15	2	18.19	18.15	1	9,261	0.01%
2021/09/03	1	18.09	0	0.00	18.15	1	9,182	0.01%
2021/09/02	4	18.08	5	18.13	18.05	-1	9,119	-0.01%
2021/09/01	4	18.19	0	0.00	18.19	4	9,056	0.04%
2021/08/31	1	18.01	0	0.00	18.18	1	9,003	0.01%
2021/08/30	10	18.06	0	0.00	18.12	10	9,006	0.11%
2021/08/26	2	17.81	0	17.85	17.80	2	8,946	0.02%
2021/08/25	10	17.84	2	17.82	17.86	8	8,876	0.09%
2021/08/24	2	17.74	0	0.00	17.76	2	8,863	0.02%
2021/08/23	7.1	17.67	3	17.69	17.66	4.1	8,939	0.05%
2021/08/20	8.4	17.46	22	17.43	17.46	-13.6	8,872	-0.15%
2021/08/19	38.2	17.63	0	0.00	17.56	38.2	8,680	0.44%
2021/08/18	8.3	17.66	2	17.86	17.86	6.3	8,335	0.08%
2021/08/17	33.9	17.76	0	0.00	17.73	33.9	8,122	0.42%
2021/08/16	10.1	18.13	0	0.00	18.20	10.1	7,556	0.13%
2021/08/13	20	18.25	0	0.00	18.24	20	7,104	0.28%
2021/08/12	23	18.38	0	0.00	18.35	23	6,823	0.34%
2021/08/11	16	18.38	0	0.00	18.42	16	6,680	0.24%
2021/08/10	11	18.47	0	0.00	18.45	11	6,667	0.16%
2021/08/09	14	18.48	0	0.00	18.51	14	7,121	0.20%
2021/08/06	3.1	18.55	0	0.00	18.63	3.1	7,393	0.04%
2021/08/05	4	18.64	1	18.66	18.64	3	7,695	0.04%
2021/08/04	6	18.55	1	18.50	18.59	5	8,708	0.06%
2021/08/03	1.1	18.43	0	0.00	18.49	1.1	9,144	0.01%
2021/08/02	1	18.40	0	0.00	18.44	1	9,137	0.01%
2021/07/30	21	18.29	0	0.00	18.26	21	9,196	0.23%
2021/07/28	15.1	18.15	29	18.22	18.17	-13.9	9,480	-0.15%
2021/07/27	7	18.35	0	0.00	18.35	7	9,611	0.07%
2021/07/26	11	18.40	0	0.00	18.39	11	9,673	0.11%
2021/07/23	3	18.42	0	0.00	18.42	3	9,646	0.03%
2021/07/22	0	0.00	2	18.48	18.40	-2	9,671	-0.02%
2021/07/21	2.1	18.31	0	0.00	18.32	2.1	9,690	0.02%
2021/07/20	7.1	18.37	1	18.37	18.37	6.1	9,698	0.06%
2021/07/19	13	18.53	1	18.50	18.51	12	9,676	0.12%
2021/07/16	0	18.55	1	18.52	18.54	-1	9,799	-0.01%
2021/07/15	1	18.47	0.3	18.55	18.49	0.8	9,870	0.01%
2021/07/14	3	18.44	5	18.44	18.46	-2	9,937	-0.02%
2021/07/13	1	18.50	2	18.52	18.47	-1	10,006	-0.01%
2021/07/12	0	0.00	60	18.52	18.45	-60	10,051	-0.60%
2021/07/09	4	18.36	2	18.39	18.41	2	10,084	0.02%
2021/07/07	2.2	18.41	100	18.41	18.39	-97.8	10,200	-0.96%
2021/07/06	0.3	18.43	2	18.42	18.40	-1.8	10,195	-0.02%
2021/07/05	0.3	18.43	0	0.00	18.38	0.3	10,185	0.00%
2021/07/02	6	18.20	22	18.23	18.25	-16	10,126	-0.16%
2021/07/01	17	18.23	0.1	18.26	18.21	16.9	10,164	0.17%
2021/06/30	4	18.25	0	0.00	18.23	4	10,162	0.04%
2021/06/29	4	18.20	0	0.00	18.20	4	10,182	0.04%
2021/06/28	4	18.30	4	18.29	18.27	0	10,237	0.00%
2021/06/25	1	18.28	0	0.00	18.25	1	10,290	0.01%
2021/06/23	3	18.12	2	18.16	18.20	1	10,349	0.01%
2021/06/22	6	18.12	5	18.10	18.09	1	10,349	0.01%
2021/06/21	21.2	18.11	5	18.12	18.14	16.2	10,278	0.16%
2021/06/18	4	18.34	0	0.00	18.30	4	10,143	0.04%
2021/06/17	1	18.22	0	0.00	18.35	1	10,132	0.01%
2021/06/16	3	18.28	0	0.00	18.28	3	10,133	0.03%
2021/06/15	1	18.26	5	18.27	18.26	-4	10,180	-0.04%
2021/06/11	1	18.30	1	18.26	18.26	0	10,204	0.00%
2021/06/10	9	18.21	0	0.00	18.24	9	10,203	0.09%
2021/06/09	1	18.14	0	0.00	18.16	1	10,201	0.01%
2021/06/08	1	18.34	0	0.00	18.27	1	10,205	0.01%
2021/06/07	8	18.19	0	0.00	18.25	8	10,245	0.08%
2021/06/04	1	18.36	2	18.32	18.32	-1	10,143	-0.01%
2021/06/02	1	18.40	5	18.45	18.41	-4	10,124	-0.04%
2021/06/01	2	18.43	40	18.40	18.47	-38	10,105	-0.38%
2021/05/31	1.3	18.33	2	18.32	18.33	-0.7	10,153	-0.01%
2021/05/27	2	17.89	0	0.00	18.01	2	10,014	0.02%
2021/05/26	1	18.05	2	18.10	18.10	-1	10,161	-0.01%
2021/05/25	0	0.00	16	18.08	18.12	-16	10,203	-0.16%
2021/05/24	2.3	17.81	0	0.00	17.90	2.3	10,340	0.02%
2021/05/21	0	0.00	1	17.95	17.96	-1	10,411	-0.01%
2021/05/20	0.1	17.80	4	17.77	17.78	-3.9	10,407	-0.04%
2021/05/19	1	17.76	5	17.76	17.88	-4	10,426	-0.04%
2021/05/18	8	17.50	3	17.79	17.90	5	10,392	0.05%
2021/05/17	87.2	17.55	38	17.40	17.48	49.2	10,289	0.48%
2021/05/14	48	18.03	1	18.02	18.05	47	9,668	0.49%
2021/05/13	8.1	17.90	7	17.54	17.83	1.1	9,248	0.01%
2021/05/12	39	17.99	159	18.32	17.92	-120	8,896	-1.35%	大賣/鉅額交易
2021/05/11	79.2	19.03	26	18.98	19.00	53.2	7,860	0.68%
2021/05/10	8	19.25	16	19.22	19.26	-8	7,440	-0.11%
2021/05/07	5.5	19.04	20	19.09	19.15	-14.5	7,402	-0.20%
2021/05/06	1	18.96	16	18.93	18.87	-15	7,405	-0.20%
2021/05/05	11	18.83	23	18.78	18.82	-12	7,418	-0.16%
2021/05/04	16.1	18.66	30	18.86	18.76	-13.9	7,313	-0.19%
2021/05/03	5	19.02	15	19.05	19.02	-10	7,082	-0.14%
2021/04/29	2	19.11	42	19.11	19.15	-40	7,057	-0.57%
2021/04/28	4.1	19.15	0	0.00	19.19	4.1	7,128	0.06%
2021/04/27	3	19.19	5	19.18	19.22	-2	7,267	-0.03%
2021/04/26	1	19.06	8	19.18	19.19	-7	7,284	-0.10%
2021/04/23	0	0.00	5	18.90	18.94	-5	7,353	-0.07%
2021/04/22	18.3	18.90	52	19.11	18.90	-33.7	7,409	-0.45%
2021/04/21	21	18.98	13	18.99	19.02	8	7,335	0.11%
2021/04/20	2.2	19.00	3	19.01	19.01	-0.8	7,385	-0.01%
2021/04/19	1.1	18.88	68	18.82	18.96	-66.9	7,399	-0.90%
2021/04/16	3	18.69	7	18.70	18.73	-4	7,419	-0.05%
2021/04/15	1	18.44	2	18.49	18.50	-1	7,542	-0.01%
2021/04/14	34	18.36	35	18.31	18.43	-1	7,621	-0.01%
2021/04/13	8	18.60	19	18.48	18.49	-11	7,652	-0.14%
2021/04/09	9	18.51	13.4	18.49	18.51	-4.4	7,882	-0.06%
2021/04/08	1	18.57	20	18.57	18.58	-19	7,873	-0.24%
2021/04/07	6.3	18.49	0	0.00	18.53	6.3	8,012	0.08%
2021/04/06	5	18.50	59	18.51	18.51	-54	8,029	-0.67%
2021/04/01	14	18.41	11	18.40	18.42	3	8,226	0.04%
2021/03/31	47	18.46	15	18.41	18.39	32	8,240	0.39%
2021/03/30	55	18.31	2	18.35	18.45	53	8,180	0.65%
2021/03/29	22	18.22	4	18.16	18.21	18	8,152	0.22%
2021/03/26	3	17.94	6	17.97	17.99	-3	8,165	-0.04%
2021/03/25	5	17.80	55	17.82	17.85	-50	8,167	-0.61%
2021/03/24	4	17.78	2	17.78	17.78	2	8,192	0.02%
2021/03/23	0	0.00	32	17.79	17.80	-32	8,254	-0.39%
2021/03/22	0	0.00	22	17.69	17.74	-22	8,358	-0.26%
2021/03/19	27	17.66	4	17.67	17.67	23	8,477	0.27%
2021/03/18	11	17.72	7	17.76	17.72	4	8,554	0.05%
2021/03/17	3	17.59	0	0.00	17.60	3	8,639	0.03%
2021/03/16	10	17.66	7	17.65	17.65	3	8,816	0.03%
2021/03/15	5	17.59	5.7	17.60	17.60	-0.7	8,946	-0.01%
2021/03/12	5	17.42	6	17.46	17.50	-1	9,164	-0.01%
2021/03/11	13	17.36	2	17.38	17.39	11	9,357	0.12%
2021/03/10	7	17.16	0	0.00	17.16	7	9,479	0.07%
2021/03/09	7	17.04	12.1	17.06	17.14	-5.1	9,669	-0.05%
2021/03/08	2	17.08	5	17.07	17.02	-3	9,874	-0.03%
2021/03/05	26	16.91	8	16.96	17.00	18	9,988	0.18%
2021/03/04	5.1	17.01	2	17.03	17.10	3.1	10,116	0.03%
2021/03/03	5	17.16	2	17.11	17.24	3	10,191	0.03%
2021/03/02	8	17.21	0	0.00	17.08	8	10,312	0.08%
2021/02/26	40	17.18	0	0.00	17.14	40	10,425	0.38%
2021/02/25	0	0.00	2	17.43	17.43	-2	10,437	-0.02%
2021/02/24	12	17.41	37	17.44	17.37	-25	10,783	-0.23%
2021/02/23	0	0.00	23	17.34	17.43	-23	10,810	-0.21%
2021/02/22	1.5	17.26	10	17.22	17.25	-8.5	10,952	-0.08%
2021/02/19	20	16.95	15	16.96	17.05	5	11,319	0.04%
2021/02/18	2	16.99	34.4	16.99	16.99	-32.4	11,745	-0.28%
2021/02/17	2	16.86	11	16.96	16.93	-9	12,570	-0.07%
2021/02/05	6	16.69	0	0.00	16.74	6	12,619	0.05%
2021/02/04	2	16.61	4	16.61	16.62	-2	12,637	-0.02%
2021/02/03	17.9	16.67	5	16.68	16.67	12.9	13,123	0.10%
2021/02/02	12	16.53	8	16.56	16.61	4	13,274	0.03%
2021/02/01	11	16.39	30	16.36	16.45	-19	13,523	-0.14%
2021/01/29	5	16.58	2	16.49	16.36	3	13,560	0.02%
2021/01/28	5	16.62	65	16.64	16.62	-60	13,542	-0.44%
2021/01/27	2	16.83	20	16.82	16.81	-18	13,518	-0.13%
2021/01/26	1	16.70	3	16.69	16.68	-2	13,414	-0.01%
2021/01/25	1	16.67	18	16.80	16.84	-17	13,354	-0.13%
2021/01/22	0	0.00	13	16.58	16.65	-13	13,356	-0.10%
2021/01/21	9	16.52	9	16.56	16.50	0	13,397	0.00%
2021/01/20	11	16.58	31	16.50	16.40	-20	13,324	-0.15%
2021/01/19	113	16.79	2	16.77	16.76	111	13,154	0.84%	大買/鉅額交易
2021/01/18	8.1	16.60	8	16.63	16.70	0.1	13,118	0.00%
2021/01/15	4	16.94	9	17.05	16.87	-5	12,992	-0.04%
2021/01/14	0	0.00	6	16.95	17.00	-6	12,880	-0.05%
2021/01/13	2.1	16.81	14	16.66	16.87	-11.9	12,856	-0.09%
2021/01/12	2	16.61	15	16.62	16.56	-13	12,724	-0.10%
2021/01/11	13	16.65	5	16.63	16.67	8	12,635	0.06%
2021/01/08	0	0.00	32	16.39	16.50	-32	12,584	-0.25%
2021/01/07	2	16.26	126	16.24	16.24	-124	12,413	-1.00%	大賣/鉅額交易
2021/01/06	33	16.15	13	16.20	16.10	20	12,292	0.16%
2021/01/05	13	16.18	8	16.18	16.21	5	12,113	0.04%
2021/01/04	0	0.00	34	16.18	16.20	-34	11,972	-0.28%
2020/12/31	18	16.17	60	16.16	16.14	-42	11,888	-0.35%
2020/12/30	8	16.02	35	16.10	16.16	-27	11,858	-0.23%
2020/12/29	2	15.99	14	16.03	16.02	-12	11,735	-0.10%
2020/12/28	5	15.97	38.3	16.00	16.03	-33.3	11,709	-0.28%
2020/12/25	0	0.00	11	15.92	15.89	-11	11,506	-0.10%
2020/12/24	0	0.00	6	15.85	15.83	-6	11,486	-0.05%
2020/12/23	0	0.00	12	15.70	15.74	-12	11,520	-0.10%
2020/12/22	0	0.00	8	15.82	15.70	-8	11,805	-0.07%
2020/12/21	0.1	15.75	23	15.77	15.84	-22.9	12,437	-0.18%
2020/12/18	11	15.89	0	0.00	15.86	11	12,696	0.09%
2020/12/17	0	0.00	20	15.87	15.91	-20	13,006	-0.15%
2020/12/16	0	0.00	42	15.87	15.92	-42	13,185	-0.32%
2020/12/15	3	15.81	15	15.75	15.69	-12	13,090	-0.09%
2020/12/14	1	15.99	38	15.97	15.95	-37	13,195	-0.28%
2020/12/11	21	15.87	65	15.86	15.98	-44	13,198	-0.33%
2020/12/10	20	15.97	67	16.04	15.98	-47	13,124	-0.36%
2020/12/09	28	16.09	139	16.02	16.14	-111	12,978	-0.86%	大賣/鉅額交易
2020/12/08	0	0.00	34	15.96	16.00	-34	12,976	-0.26%
2020/12/07	4.5	15.88	37	15.87	15.91	-32.5	12,785	-0.25%
2020/12/04	4	15.71	80	15.71	15.76	-76	13,088	-0.58%
2020/12/03	72.6	15.65	73	15.62	15.60	-0.4	12,956	0.00%
2020/12/02	0	0.00	61	15.54	15.54	-61	13,005	-0.47%
2020/12/01	0	0.00	3	15.36	15.47	-3	13,415	-0.02%
2020/11/30	6	15.44	119	15.49	15.35	-113	13,406	-0.84%	大賣/鉅額交易
2020/11/27	0	0.00	8	15.41	15.43	-8	13,593	-0.06%
2020/11/26	3	15.36	20	15.37	15.41	-17	13,800	-0.12%
2020/11/25	0	0.00	106	15.40	15.34	-106	14,107	-0.75%	大賣/鉅額交易
2020/11/24	3	15.40	46	15.38	15.36	-43	14,106	-0.30%
2020/11/23	0	0.00	58	15.39	15.40	-58	14,059	-0.41%
2020/11/20	0	0.00	21.2	15.22	15.23	-21.2	13,686	-0.15%
2020/11/19	6	15.18	68	15.19	15.21	-62	13,586	-0.46%
2020/11/18	2	15.20	381	15.19	15.22	-379	13,496	-2.81%	大賣/鉅額交易
2020/11/17	6	15.11	194	15.12	15.13	-188	13,720	-1.37%	大賣/鉅額交易
2020/11/16	0	0.00	157	15.08	15.10	-157	15,263	-1.03%	大賣/鉅額交易
2020/11/13	0	0.00	27	14.94	14.97	-27	14,644	-0.18%
2020/11/12	22	14.92	2	14.93	14.94	20	14,707	0.14%
2020/11/11	0	0.00	172	14.92	14.99	-172	14,844	-1.16%	大賣/鉅額交易
2020/11/10	3	14.80	70	14.79	14.79	-67	14,465	-0.46%
2020/11/09	1	14.74	18	14.74	14.76	-17	14,330	-0.12%
2020/11/06	0	0.00	2	14.65	14.65	-2	14,348	-0.01%
2020/11/05	1	14.62	12	14.61	14.61	-11	14,447	-0.08%
2020/11/04	0	0.00	1	14.54	14.58	-1	14,512	-0.01%
2020/11/03	8	14.47	67	14.43	14.51	-59	14,654	-0.40%
2020/11/02	0	0.00	2	14.42	14.42	-2	14,913	-0.01%
2020/10/30	4	14.42	7	14.43	14.42	-3	15,703	-0.02%
2020/10/28	1	14.56	12	14.57	14.55	-11	16,323	-0.07%
2020/10/27	12	14.54	12	14.57	14.57	0	16,546	0.00%
2020/10/26	5	14.59	5	14.59	14.60	0	16,838	0.00%
2020/10/23	10	14.51	0	0.00	14.54	10	17,202	0.06%
2020/10/22	1	14.46	0	0.00	14.50	1	18,113	0.01%
2020/10/21	5	14.50	0	0.00	14.50	5	19,120	0.03%
2020/10/20	4	14.52	22	14.51	14.51	-18	20,358	-0.09%
2020/10/19	2	14.57	4	14.56	14.55	-2	21,813	-0.01%
2020/10/16	0	0.00	34	14.53	14.50	-34	23,331	-0.15%
2020/10/15	9	14.58	0	0.00	14.57	9	24,937	0.04%
2020/10/14	1	14.65	7	14.66	14.64	-6	26,274	-0.02%
2020/10/13	2	14.58	19	14.58	14.62	-17	26,642	-0.06%
2020/10/12	0	0.00	5	14.65	14.65	-5	27,041	-0.02%
2020/10/08	5	14.64	5	14.65	14.66	0	27,412	0.00%
2020/10/07	1	14.57	3	14.60	14.60	-2	27,793	-0.01%
2020/10/06	7	14.60	3	14.60	14.60	4	28,223	0.01%
2020/10/05	15	14.53	0	0.00	14.54	15	28,647	0.05%
2020/09/30	9	14.58	4	14.57	14.58	5	29,093	0.02%
2020/09/28	8	14.50	22	14.50	14.50	-14	30,026	-0.05%
2020/09/25	44	14.30	105	14.27	14.24	-61	30,450	-0.20%	大賣/
2020/09/24	93	14.42	92	14.38	14.33	1	30,593	0.00%
2020/09/23	17	14.62	0	0.00	14.60	17	30,294	0.06%
2020/09/22	32	14.66	50	14.66	14.65	-18	30,496	-0.06%
2020/09/21	30	14.74	7	14.74	14.73	23	30,631	0.08%
2020/09/18	0	0.00	30	14.82	14.83	-30	30,915	-0.10%
2020/09/17	13	14.81	0	0.00	14.79	13	31,532	0.04%
2020/09/16	10	14.91	0	0.00	14.89	10	31,860	0.03%
2020/09/15	5	14.88	0	0.00	14.89	5	32,392	0.02%
2020/09/14	10	14.85	6	14.85	14.86	4	32,971	0.01%
2020/09/11	4	14.74	30	14.75	14.76	-26	33,616	-0.08%
2020/09/10	1	14.77	20	14.77	14.78	-19	34,139	-0.06%
2020/09/09	177	14.66	58	14.72	14.75	119	34,857	0.34%	大買/鉅額交易
2020/09/08	39	14.81	11	14.81	14.81	28	34,820	0.08%
2020/09/07	32	14.81	21	14.82	14.79	11	35,624	0.03%
2020/09/04	237	14.76	20	14.77	14.77	217	36,158	0.60%	大買/鉅額交易
2020/09/03	25	14.88	46	14.95	14.88	-21	35,988	-0.06%
2020/09/02	45	14.81	0	0.00	14.83	45	36,739	0.12%
2020/09/01	61	14.83	15	14.83	14.85	46	37,090	0.12%
2020/08/31	52	14.91	0	0.00	14.87	52	37,432	0.14%
2020/08/28	25	14.95	0	0.00	14.97	25	37,670	0.07%
2020/08/27	22	14.99	35	15.03	14.99	-13	38,533	-0.03%
2020/08/26	11	15.01	5	15.01	15.02	6	39,447	0.02%
2020/08/25	18	15.00	22	15.03	15.00	-4	40,683	-0.01%
2020/08/24	44	14.91	19	14.91	14.94	25	41,816	0.06%
2020/08/21	66.1	14.90	3	14.89	14.90	63.1	42,965	0.15%
2020/08/20	237	14.91	14	14.90	14.87	223	42,916	0.52%	大買/鉅額交易
2020/08/19	19	15.25	13	15.31	15.19	6	39,204	0.02%
2020/08/18	3	15.26	14	15.27	15.27	-11	40,082	-0.03%
2020/08/17	1	15.28	24	15.22	15.27	-23	41,247	-0.06%
2020/08/14	6	15.10	21	15.14	15.14	-15	42,281	-0.04%
2020/08/13	17	15.07	17	15.06	15.07	0	44,009	0.00%
2020/08/12	63	15.02	5	15.01	15.01	58	46,175	0.13%
2020/08/11	21	15.13	0	0.00	15.08	21	47,650	0.04%
2020/08/10	7	15.15	15	15.15	15.14	-8	49,640	-0.02%
2020/08/07	9	15.13	13	15.09	15.10	-4	52,290	-0.01%
2020/08/06	14	15.16	5	15.17	15.15	9	54,963	0.02%
2020/08/05	52	15.10	4	15.12	15.16	48	57,503	0.08%
2020/08/04	10	14.97	0	0.00	15.02	10	58,077	0.02%
2020/08/03	72	14.98	4	15.01	14.98	68	60,532	0.11%
2020/07/31	3	15.04	7	15.03	15.05	-4	63,925	-0.01%
2020/07/30	67	14.95	42	14.95	15.00	25	69,016	0.04%
2020/07/29	31	14.92	0	0.00	14.88	31	75,127	0.04%
2020/07/28	45	14.93	23	14.98	14.85	22	82,236	0.03%
2020/07/27	185	15.03	6	15.07	14.98	179	86,280	0.21%	大買/鉅額交易
2020/07/24	139	15.11	103	15.17	15.05	36	90,783	0.04%	大買/大賣/
2020/07/23	153	15.11	5	15.10	15.14	148	93,211	0.16%	大買/鉅額交易
2020/07/22	180	15.33	26	15.37	15.31	154	94,038	0.16%	大買/鉅額交易
2020/07/21	121	15.57	305	15.74	15.74	-184	93,796	-0.20%	大買/大賣/鉅額交易
2020/07/20	62	15.34	213	15.28	15.32	-151	85,250	-0.18%	大賣/鉅額交易