國泰永續高股息 (00878)-永豐金-桃盛券商分點個股進出

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
23.20
漲跌
▲0.33
漲幅
+1.44%
成交量
62,125張
產業
上市
1743人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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	23.5	23.17	81.9	23.14	23.20	-58.4	71,586	-0.08%
2024/05/21	70.2	22.84	5	22.88	22.87	65.2	71,697	0.09%
2024/05/20	103.8	22.96	32	22.99	23.02	71.8	72,433	0.10%	大買/
2024/05/17	108.2	23.01	4.5	23.01	22.99	103.7	71,935	0.14%	大買/鉅額交易
2024/05/16	115.1	23.57	68.8	23.62	23.57	46.3	71,502	0.06%	大買/
2024/05/15	72.4	23.44	25.7	23.44	23.40	46.6	70,877	0.07%
2024/05/14	63.4	23.23	22.7	23.26	23.30	40.7	70,646	0.06%
2024/05/13	78.2	23.16	31.3	23.16	23.16	46.9	70,441	0.07%
2024/05/10	127.9	23.04	38	22.93	23.12	89.9	70,066	0.13%	大買/
2024/05/09	32.6	22.89	10.7	22.91	22.83	21.9	69,878	0.03%
2024/05/08	32.1	22.85	17	22.86	22.89	15.1	69,269	0.02%
2024/05/07	26.3	22.70	51.6	22.69	22.76	-25.4	68,745	-0.04%
2024/05/06	24	22.61	33.7	22.56	22.63	-9.7	67,756	-0.01%
2024/05/03	26.5	22.39	33	22.43	22.30	-6.5	67,478	-0.01%
2024/05/02	167.3	22.24	61.1	22.27	22.22	106.2	67,133	0.16%	大買/鉅額交易
2024/04/30	11.5	22.27	8.3	22.28	22.26	3.2	65,497	0.00%
2024/04/29	25.2	22.20	92.7	22.19	22.26	-67.5	65,836	-0.10%
2024/04/26	12.3	21.89	3	21.96	21.84	9.3	66,316	0.01%
2024/04/25	25.6	21.77	0	0.00	21.77	25.6	66,590	0.04%
2024/04/24	4.8	22.01	1.3	21.97	22.03	3.5	66,604	0.01%
2024/04/23	11.4	21.69	7	21.74	21.62	4.4	67,451	0.01%
2024/04/22	45	21.62	75.2	21.66	21.55	-30.2	67,775	-0.04%
2024/04/19	137.2	21.79	30.1	21.50	21.74	107	67,311	0.16%	大買/鉅額交易
2024/04/18	5.5	22.14	30.2	22.19	22.17	-24.7	65,228	-0.04%
2024/04/17	26.7	22.06	6.2	22.09	22.15	20.4	65,223	0.03%
2024/04/16	295.8	22.03	197.5	22.05	22.00	98.3	65,024	0.15%	大買/大賣/
2024/04/15	48.6	22.56	2	22.53	22.51	46.6	62,918	0.07%
2024/04/12	20.6	22.71	1.5	22.74	22.70	19.1	62,478	0.03%
2024/04/11	7.2	22.75	1	22.74	22.77	6.2	62,391	0.01%
2024/04/10	6.2	22.84	14.7	22.92	22.80	-8.5	62,408	-0.01%
2024/04/09	17	22.75	19	22.76	22.76	-2	63,250	0.00%
2024/04/08	6.2	22.67	2.6	22.72	22.71	3.7	64,036	0.01%
2024/04/03	13.4	22.58	47.5	22.64	22.63	-34.1	64,287	-0.05%
2024/04/02	3	22.68	13.6	22.67	22.67	-10.6	64,829	-0.02%
2024/04/01	24.2	22.73	1.3	22.70	22.60	22.9	65,574	0.03%
2024/03/29	3.1	22.65	38.3	22.68	22.70	-35.3	65,883	-0.05%
2024/03/28	6.1	22.54	13.7	22.57	22.57	-7.6	65,838	-0.01%
2024/03/27	13.8	22.41	37.4	22.52	22.55	-23.6	65,875	-0.04%
2024/03/26	23.2	22.38	22.6	22.41	22.41	0.6	66,226	0.00%
2024/03/25	15.8	22.49	3.3	22.50	22.48	12.5	66,623	0.02%
2024/03/22	37.1	22.59	22.8	22.54	22.54	14.3	66,899	0.02%
2024/03/21	4	22.40	24.6	22.43	22.52	-20.6	66,717	-0.03%
2024/03/20	25.5	22.35	49	22.40	22.29	-23.5	66,698	-0.04%
2024/03/19	8.3	22.36	23.6	22.39	22.39	-15.3	67,367	-0.02%
2024/03/18	15.6	22.32	6	22.29	22.37	9.6	67,878	0.01%
2024/03/15	38.3	22.29	153.2	22.23	22.38	-114.9	67,896	-0.17%	大賣/鉅額交易
2024/03/14	25.8	22.34	71.7	22.40	22.30	-45.9	67,635	-0.07%
2024/03/13	35.3	22.53	5.1	22.57	22.52	30.2	67,253	0.04%
2024/03/12	5	22.43	51.5	22.45	22.55	-46.5	66,571	-0.07%
2024/03/11	8.3	22.34	11.5	22.38	22.34	-3.2	65,904	0.00%
2024/03/08	26.2	22.39	185.3	22.40	22.31	-159.1	65,340	-0.24%	大賣/鉅額交易
2024/03/07	24.1	22.29	121	22.29	22.33	-96.9	63,369	-0.15%	大賣/
2024/03/06	21.1	22.27	66.1	22.20	22.29	-45	62,239	-0.07%
2024/03/05	12.7	22.10	378.6	22.16	22.17	-365.9	61,410	-0.60%	大賣/鉅額交易
2024/03/04	39.1	22.10	206.5	22.16	22.07	-167.3	60,892	-0.27%	大賣/鉅額交易
2024/03/01	39.7	22.04	53.1	22.05	22.03	-13.4	60,029	-0.02%
2024/02/29	138.7	21.87	25	21.96	21.99	113.7	60,092	0.19%	大買/鉅額交易
2024/02/27	235.3	21.97	118	21.96	21.85	117.4	59,318	0.20%	大買/大賣/鉅額交易
2024/02/26	167.6	22.40	30	22.39	22.41	137.6	56,429	0.24%	大買/鉅額交易
2024/02/23	82.6	22.54	20.4	22.55	22.46	62.2	54,038	0.12%
2024/02/22	58	22.42	50.2	22.41	22.41	7.8	53,848	0.01%
2024/02/21	82.1	22.32	15.9	22.31	22.29	66.2	53,557	0.12%
2024/02/20	27.3	22.36	32.3	22.36	22.40	-5	52,401	-0.01%
2024/02/19	47	22.27	82.1	22.29	22.30	-35.1	52,990	-0.07%
2024/02/16	73	22.33	62.6	22.33	22.31	10.4	53,492	0.02%
2024/02/15	112.2	22.16	130.6	22.13	22.20	-18.4	53,201	-0.03%	大買/大賣/
2024/02/05	22.5	21.85	21.5	21.79	21.89	1.1	52,738	0.00%
2024/02/02	55	21.83	9.1	21.81	21.85	45.9	52,643	0.09%
2024/02/01	58	21.67	3.4	21.70	21.71	54.6	52,571	0.10%
2024/01/31	27.3	21.64	28.1	21.62	21.63	-0.8	52,529	0.00%
2024/01/30	3	21.71	7	21.74	21.70	-4	52,787	-0.01%
2024/01/29	3.8	21.62	18.2	21.67	21.67	-14.4	53,164	-0.03%
2024/01/26	20.8	21.54	31	21.56	21.52	-10.2	53,443	-0.02%
2024/01/25	26.2	21.72	18.3	21.70	21.69	8	53,425	0.01%
2024/01/24	14.3	21.66	4	21.68	21.64	10.3	53,842	0.02%
2024/01/23	9.2	21.60	10.9	21.61	21.63	-1.7	54,586	0.00%
2024/01/22	8	21.60	62	21.62	21.64	-54	54,701	-0.10%
2024/01/19	24.1	21.20	42.6	21.02	21.26	-18.6	54,054	-0.03%
2024/01/18	25.5	20.83	1.7	20.85	20.83	23.8	54,598	0.04%
2024/01/17	134.2	20.90	20.2	20.97	20.85	114	54,380	0.21%	大買/鉅額交易
2024/01/16	12.4	21.07	0.7	21.10	21.07	11.7	53,858	0.02%
2024/01/15	49.8	21.22	27.2	21.26	21.19	22.6	54,182	0.04%
2024/01/12	8.5	21.16	27	21.13	21.19	-18.5	55,311	-0.03%
2024/01/11	25.5	21.21	4.3	21.18	21.21	21.2	56,247	0.04%
2024/01/10	17.7	21.12	4.1	21.14	21.10	13.6	58,200	0.02%
2024/01/09	23.5	21.27	1.1	21.37	21.25	22.5	58,538	0.04%
2024/01/08	24.2	21.38	6.2	21.33	21.27	18	58,774	0.03%
2024/01/05	36.5	21.25	1.8	21.24	21.20	34.7	59,075	0.06%
2024/01/04	7.2	21.21	11.4	21.22	21.21	-4.2	59,067	-0.01%
2024/01/03	44.4	21.25	53.5	21.29	21.25	-9.2	59,627	-0.02%
2024/01/02	26.1	21.63	28.6	21.59	21.56	-2.5	58,687	0.00%
2023/12/29	35.3	21.78	75.2	21.80	21.80	-39.9	58,053	-0.07%
2023/12/28	21.1	21.76	42.4	21.79	21.77	-21.3	57,848	-0.04%
2023/12/27	13.1	21.75	45.2	21.66	21.76	-32	57,537	-0.06%
2023/12/26	9.1	21.47	61.3	21.47	21.50	-52.2	57,227	-0.09%
2023/12/25	25.1	21.33	23.9	21.33	21.38	1.1	56,871	0.00%
2023/12/22	24.5	21.14	27	21.15	21.15	-2.5	56,214	0.00%
2023/12/21	10.6	21.05	34	21.05	21.11	-23.4	56,298	-0.04%
2023/12/20	5.1	21.08	20.5	21.17	21.20	-15.4	55,903	-0.03%
2023/12/19	9.8	20.90	42	20.87	20.94	-32.2	55,338	-0.06%
2023/12/18	7.7	20.92	11.8	21.01	21.04	-4.1	56,081	-0.01%
2023/12/15	39.5	21.05	34	21.05	20.99	5.5	56,104	0.01%
2023/12/14	43	21.05	81.6	21.08	21.10	-38.7	55,913	-0.07%
2023/12/13	13.5	20.81	47	20.79	20.83	-33.6	55,684	-0.06%
2023/12/12	39.8	20.65	80	20.66	20.63	-40.2	55,191	-0.07%
2023/12/11	9.5	20.59	5	20.59	20.61	4.5	55,341	0.01%
2023/12/08	1.1	20.59	34.8	20.61	20.60	-33.7	55,535	-0.06%
2023/12/07	7.6	20.50	13.2	20.53	20.51	-5.7	56,133	-0.01%
2023/12/06	1.4	20.55	17	20.55	20.55	-15.6	58,681	-0.03%
2023/12/05	11.1	20.43	3.9	20.43	20.46	7.2	58,615	0.01%
2023/12/04	33.4	20.55	42.5	20.55	20.56	-9.1	58,313	-0.02%
2023/12/01	13.8	20.51	18	20.53	20.51	-4.2	58,426	-0.01%
2023/11/30	2.1	20.54	55	20.56	20.59	-52.9	58,430	-0.09%
2023/11/29	24	20.48	30	20.54	20.54	-6	58,689	-0.01%
2023/11/28	6.1	20.44	8.2	20.45	20.43	-2	58,830	0.00%
2023/11/27	25.9	20.36	0	0.00	20.32	25.9	59,165	0.04%
2023/11/24	5.4	20.42	1.8	20.44	20.41	3.6	58,899	0.01%
2023/11/22	20.8	20.51	17	20.50	20.55	3.8	60,072	0.01%
2023/11/21	15.2	20.64	42.4	20.64	20.67	-27.2	61,814	-0.04%
2023/11/20	34.5	20.33	22	20.31	20.36	12.5	62,162	0.02%
2023/11/17	14.6	20.35	43.8	20.36	20.37	-29.2	62,102	-0.05%
2023/11/16	33.8	20.31	6	20.39	20.26	27.8	62,350	0.04%
2023/11/15	95.4	20.72	13.6	20.72	20.69	81.7	61,436	0.13%
2023/11/14	49.7	20.51	27.1	20.53	20.53	22.5	61,163	0.04%
2023/11/13	57.1	20.37	3.3	20.38	20.36	53.8	61,316	0.09%
2023/11/10	52.2	20.32	1	20.35	20.36	51.2	62,266	0.08%
2023/11/09	44.4	20.40	7	20.40	20.46	37.4	63,360	0.06%
2023/11/08	9.4	20.48	26	20.44	20.47	-16.6	65,205	-0.03%
2023/11/07	39.6	20.18	0	0.00	20.20	39.6	65,317	0.06%
2023/11/06	105.1	20.21	13	20.24	20.25	92.1	67,245	0.14%	大買/
2023/11/03	32.5	20.04	10.5	20.04	20.00	22	67,639	0.03%
2023/11/02	39.2	19.95	16.1	19.95	19.96	23.1	68,977	0.03%
2023/11/01	32.3	19.60	2	19.65	19.61	30.3	69,960	0.04%
2023/10/31	45.7	19.56	2.1	19.65	19.50	43.6	72,078	0.06%
2023/10/30	15.9	19.76	1.5	19.80	19.73	14.4	75,732	0.02%
2023/10/27	9.6	19.78	2.7	19.80	19.76	6.9	78,224	0.01%
2023/10/26	52.9	19.65	30	19.69	19.64	22.9	81,869	0.03%
2023/10/25	46.4	19.95	7	19.96	19.90	39.4	82,786	0.05%
2023/10/24	38.6	19.73	7.9	19.69	19.86	30.7	83,831	0.04%
2023/10/23	76.7	19.71	13.6	19.78	19.69	63.1	85,107	0.07%
2023/10/20	116.3	19.76	10	19.79	19.85	106.3	86,757	0.12%	大買/鉅額交易
2023/10/19	63.5	19.97	5.3	20.00	20.02	58.3	89,087	0.07%
2023/10/18	144.6	20.06	13	20.09	20.04	131.6	90,472	0.15%	大買/鉅額交易
2023/10/17	64.9	20.41	9.5	20.41	20.36	55.4	89,805	0.06%
2023/10/16	24	20.51	51	20.59	20.50	-27	91,865	-0.03%
2023/10/13	48.9	20.62	3.5	20.61	20.60	45.4	93,872	0.05%
2023/10/12	18.5	20.83	52.5	20.86	20.89	-33.9	95,193	-0.04%
2023/10/11	6.9	20.78	40.5	20.94	20.72	-33.6	97,784	-0.03%
2023/10/06	1.6	20.69	5.5	20.74	20.75	-3.9	99,719	0.00%
2023/10/05	15	20.63	20.8	20.63	20.64	-5.8	101,408	-0.01%
2023/10/04	29.5	20.40	13	20.38	20.44	16.5	102,441	0.02%
2023/10/03	25.1	20.70	11.7	20.72	20.63	13.4	102,564	0.01%
2023/10/02	55.5	20.79	16	20.77	20.76	39.5	103,219	0.04%
2023/09/28	8.1	20.40	1	20.46	20.38	7.1	103,588	0.01%
2023/09/27	28.7	20.28	12.4	20.27	20.30	16.3	103,952	0.02%
2023/09/26	50	20.32	9.8	20.34	20.26	40.2	104,943	0.04%
2023/09/25	4.6	20.41	0.1	20.46	20.44	4.5	105,399	0.00%
2023/09/22	8.8	20.22	7	20.25	20.33	1.8	105,453	0.00%
2023/09/21	46.1	20.19	34	20.22	20.23	12.1	105,452	0.01%
2023/09/20	22.8	20.43	13.6	20.41	20.44	9.2	104,603	0.01%
2023/09/19	40.8	20.51	40	20.60	20.48	0.8	105,122	0.00%
2023/09/18	57	20.62	9	20.64	20.59	48	105,125	0.05%
2023/09/15	33.4	20.83	28.3	20.80	20.85	5.1	104,926	0.00%
2023/09/14	10	20.76	15.5	20.77	20.81	-5.5	105,598	-0.01%
2023/09/13	39.2	20.45	27.9	20.47	20.45	11.3	105,914	0.01%
2023/09/12	46.4	20.41	8	20.42	20.41	38.4	106,499	0.04%
2023/09/11	146.2	20.53	29.8	20.44	20.45	116.4	106,762	0.11%	大買/鉅額交易
2023/09/08	19.4	20.89	12.5	20.95	20.93	6.9	104,815	0.01%
2023/09/07	38.9	20.97	3	20.95	20.94	35.9	106,022	0.03%
2023/09/06	43.3	21.04	36	21.04	21.04	7.3	106,892	0.01%
2023/09/05	12.5	20.94	13.3	20.91	20.95	-0.7	107,210	0.00%
2023/09/04	22.2	20.86	55	20.90	20.94	-32.8	107,713	-0.03%
2023/09/01	36.6	20.92	30	20.91	20.88	6.6	107,608	0.01%
2023/08/31	16.5	20.90	4	20.98	20.97	12.5	107,678	0.01%
2023/08/30	11.7	21.03	11	21.09	21.01	0.7	107,760	0.00%
2023/08/29	37.3	20.86	15	20.86	20.95	22.3	108,902	0.02%
2023/08/28	39.4	20.89	67	20.86	20.83	-27.6	108,852	-0.03%
2023/08/25	100.3	21.03	2	21.08	20.98	98.3	107,836	0.09%
2023/08/24	23.1	21.39	38.6	21.57	21.38	-15.5	106,245	-0.01%
2023/08/23	5.2	21.22	20.6	21.22	21.28	-15.3	105,445	-0.01%
2023/08/22	29.7	21.16	26.4	21.26	21.12	3.3	105,775	0.00%
2023/08/21	17.2	21.10	9.3	21.15	21.06	7.9	105,763	0.01%
2023/08/18	75.8	21.10	32.1	21.14	21.05	43.7	105,978	0.04%
2023/08/17	23.5	21.26	11	21.23	21.32	12.5	104,941	0.01%
2023/08/16	69.3	21.01	93.8	21.10	21.27	-24.4	104,613	-0.02%
2023/08/15	125.3	21.44	66	21.44	21.43	59.3	104,268	0.06%	大買/
2023/08/14	173.8	21.06	23.7	21.18	21.05	150.1	103,484	0.15%	大買/鉅額交易
2023/08/11	30.8	21.24	8	21.25	21.22	22.8	102,700	0.02%
2023/08/10	139.8	21.12	19.8	21.06	21.09	120	103,269	0.12%	大買/鉅額交易
2023/08/09	45.6	21.49	8.3	21.68	21.50	37.3	102,512	0.04%
2023/08/08	68.8	21.63	29	21.72	21.61	39.8	102,239	0.04%
2023/08/07	23.1	21.62	59.3	21.60	21.76	-36.2	101,008	-0.04%
2023/08/04	74.9	21.07	69.4	21.16	21.15	5.5	100,501	0.01%
2023/08/02	225.5	21.42	321.2	21.25	21.17	-95.7	98,067	-0.10%	大買/大賣/
2023/08/01	79.1	21.73	88.6	21.80	21.87	-9.5	94,273	-0.01%
2023/07/31	146.5	22.24	133.7	22.31	21.86	12.9	92,245	0.01%	大買/大賣/
2023/07/28	38.8	22.24	79.8	22.30	22.45	-41	89,189	-0.05%
2023/07/27	61.9	22.20	46.7	22.32	22.18	15.2	88,457	0.02%
2023/07/26	37.5	22.11	32.8	22.18	22.20	4.7	87,575	0.01%
2023/07/25	63.9	22.35	27.9	22.38	22.20	36	86,071	0.04%
2023/07/24	111.5	21.90	161.7	21.94	22.13	-50.3	83,638	-0.06%	大買/大賣/
2023/07/21	5.8	21.11	225.2	21.32	21.61	-219.4	80,371	-0.27%	大賣/鉅額交易
2023/07/20	6.7	21.05	100.9	20.98	21.19	-94.2	79,121	-0.12%
2023/07/19	62.9	21.18	83.3	21.04	20.96	-20.4	77,879	-0.03%
2023/07/18	35.3	21.43	173.9	21.42	21.43	-138.6	75,627	-0.18%	大賣/鉅額交易
2023/07/17	51.4	21.19	62.4	21.23	21.28	-11	73,751	-0.01%
2023/07/14	45.5	20.86	217.1	20.90	21.01	-171.6	72,122	-0.24%	大賣/鉅額交易
2023/07/13	35.9	20.61	232.6	20.74	20.53	-196.7	69,620	-0.28%	大賣/鉅額交易
2023/07/12	9.1	20.08	76.7	20.11	20.19	-67.6	67,284	-0.10%
2023/07/11	1.2	19.70	215.1	19.74	19.80	-213.9	65,736	-0.33%	大賣/鉅額交易
2023/07/10	16.5	19.33	14	19.33	19.31	2.5	64,956	0.00%
2023/07/07	41	19.30	15	19.31	19.31	26	64,850	0.04%
2023/07/06	50.8	19.54	29.4	19.74	19.49	21.4	64,444	0.03%
2023/07/05	44.5	19.69	8.3	19.72	19.69	36.2	63,818	0.06%
2023/07/04	14.3	19.69	46.7	19.72	19.76	-32.4	63,539	-0.05%
2023/07/03	5	19.50	182.4	19.50	19.52	-177.4	63,065	-0.28%	大賣/鉅額交易
2023/06/30	2	19.18	10	19.22	19.25	-8	63,107	-0.01%
2023/06/29	5.1	19.16	59.7	19.21	19.20	-54.6	63,329	-0.09%
2023/06/28	11.5	19.17	1.4	19.11	19.10	10.1	63,102	0.02%
2023/06/27	50.6	19.12	11.9	19.13	19.03	38.7	63,039	0.06%
2023/06/26	76.4	19.28	18.5	19.27	19.28	57.9	62,544	0.09%
2023/06/21	3.2	19.29	81	19.29	19.35	-77.8	62,882	-0.12%
2023/06/20	52.5	19.16	53.3	19.15	19.13	-0.7	63,242	0.00%
2023/06/19	28.5	19.26	45.9	19.29	19.28	-17.4	62,750	-0.03%
2023/06/16	38.1	19.38	12.7	19.37	19.36	25.3	62,026	0.04%
2023/06/15	77.1	19.38	15.7	19.39	19.41	61.4	61,894	0.10%
2023/06/14	33.8	19.20	101.1	19.20	19.20	-67.3	61,308	-0.11%	大賣/
2023/06/13	17.9	19.12	47.5	19.12	19.15	-29.5	62,645	-0.05%
2023/06/12	28.6	19.02	30.5	19.02	18.96	-1.9	62,474	0.00%
2023/06/09	16.3	18.96	49.8	18.95	18.97	-33.5	64,951	-0.05%
2023/06/08	26.6	18.72	23.7	18.74	18.70	2.9	67,082	0.00%
2023/06/07	60.3	18.76	43.2	18.74	18.78	17.1	68,722	0.02%
2023/06/06	3.2	18.65	14.1	18.64	18.65	-10.9	69,233	-0.02%
2023/06/05	53.9	18.65	6	18.67	18.62	47.9	69,232	0.07%
2023/06/02	20.1	18.53	97.3	18.57	18.58	-77.2	69,146	-0.11%
2023/06/01	16.3	18.24	0	0.00	18.25	16.3	68,697	0.02%
2023/05/31	19.1	18.29	10	18.36	18.31	9.1	68,593	0.01%
2023/05/30	37	18.31	30	18.31	18.34	7	70,039	0.01%
2023/05/29	20	18.37	80.4	18.37	18.36	-60.4	70,842	-0.09%
2023/05/26	47.3	18.16	60.4	18.17	18.17	-13.1	70,627	-0.02%
2023/05/25	16	18.02	74.5	18.02	18.05	-58.5	70,488	-0.08%
2023/05/24	39.7	17.94	41	17.96	17.98	-1.3	71,588	0.00%
2023/05/23	22.5	17.99	24.7	18.01	18.01	-2.2	71,211	0.00%
2023/05/22	14.6	18.04	61	18.03	18.02	-46.4	71,164	-0.07%
2023/05/19	11.6	17.97	336.3	17.97	18.02	-324.7	71,720	-0.45%	大賣/鉅額交易
2023/05/18	34.1	17.90	204.9	17.91	17.94	-170.8	72,208	-0.24%	大賣/鉅額交易
2023/05/17	75.8	17.80	66.5	17.80	17.84	9.3	74,175	0.01%
2023/05/16	77.1	17.93	53.7	17.94	17.97	23.4	73,904	0.03%
2023/05/15	57	17.78	16.2	17.84	17.83	40.8	74,245	0.05%
2023/05/12	18.4	17.78	13.4	17.77	17.79	5	74,337	0.01%
2023/05/11	157.9	17.75	15.5	17.79	17.75	142.4	74,476	0.19%	大買/鉅額交易
2023/05/10	213.2	17.73	1.2	17.75	17.75	212	74,467	0.28%	大買/鉅額交易
2023/05/09	63.7	17.76	7.2	17.78	17.78	56.5	74,368	0.08%
2023/05/08	17.8	17.75	58	17.78	17.75	-40.2	75,677	-0.05%
2023/05/05	79.8	17.70	3.4	17.73	17.68	76.4	75,867	0.10%
2023/05/04	98	17.73	5.2	17.70	17.73	92.8	76,162	0.12%
2023/05/03	68.6	17.69	23.5	17.69	17.69	45.1	75,792	0.06%
2023/05/02	17.2	17.65	64.1	17.67	17.68	-46.9	75,371	-0.06%
2023/04/28	9.2	17.55	33.6	17.55	17.56	-24.4	76,064	-0.03%
2023/04/27	22.4	17.44	71.1	17.47	17.45	-48.7	76,001	-0.06%
2023/04/26	20.6	17.30	160.7	17.29	17.38	-140.1	76,256	-0.18%	大賣/鉅額交易
2023/04/25	55.7	17.37	1	17.46	17.33	54.7	75,959	0.07%
2023/04/24	22.1	17.48	5.1	17.49	17.51	17	74,972	0.02%
2023/04/21	40.8	17.49	32	17.48	17.47	8.8	74,862	0.01%
2023/04/20	45.3	17.52	2	17.53	17.52	43.3	74,775	0.06%
2023/04/19	13	17.65	8.8	17.66	17.61	4.2	75,044	0.01%
2023/04/18	22.9	17.61	6.5	17.62	17.62	16.4	74,883	0.02%
2023/04/17	3.1	17.61	14.8	17.61	17.63	-11.7	74,644	-0.02%
2023/04/14	4	17.57	48.5	17.59	17.61	-44.5	74,326	-0.06%
2023/04/13	29.4	17.59	5.5	17.60	17.57	23.8	74,382	0.03%
2023/04/12	65.5	17.59	18.3	17.59	17.59	47.3	73,986	0.06%
2023/04/11	37.7	17.50	33.9	17.47	17.50	3.8	74,245	0.01%
2023/04/10	19.3	17.39	12.5	17.40	17.40	6.8	74,117	0.01%
2023/04/07	40.3	17.37	11.6	17.37	17.36	28.8	73,756	0.04%
2023/04/06	18.4	17.32	18	17.34	17.35	0.4	73,523	0.00%
2023/03/31	20	17.35	66.7	17.35	17.34	-46.6	73,095	-0.06%
2023/03/30	15.1	17.23	39.8	17.24	17.25	-24.7	72,293	-0.03%
2023/03/29	21.2	17.20	27	17.20	17.20	-5.8	72,695	-0.01%
2023/03/28	25.1	17.18	17	17.20	17.16	8.1	74,173	0.01%
2023/03/27	8.1	17.23	26	17.23	17.22	-17.8	74,295	-0.02%
2023/03/24	4	17.24	80	17.21	17.22	-76	74,949	-0.10%
2023/03/23	7.2	17.16	22	17.17	17.17	-14.8	74,122	-0.02%
2023/03/22	28	17.11	48.7	17.08	17.10	-20.7	73,012	-0.03%
2023/03/21	20.4	16.96	5	16.96	16.93	15.4	72,917	0.02%
2023/03/20	66.6	16.87	21.4	16.88	16.86	45.2	73,064	0.06%
2023/03/17	35.7	16.89	54.3	16.86	16.92	-18.7	72,132	-0.03%
2023/03/16	135.5	16.77	0	0.00	16.76	135.5	72,059	0.19%	大買/鉅額交易
2023/03/15	72.3	16.90	56	16.94	16.85	16.3	70,169	0.02%
2023/03/14	254.6	16.88	2.5	16.91	16.85	252.1	69,822	0.36%	大買/鉅額交易
2023/03/13	121.4	16.94	46.5	16.91	16.98	74.9	66,500	0.11%	大買/
2023/03/10	149.6	17.07	44.3	17.07	17.05	105.3	63,708	0.17%	大買/鉅額交易
2023/03/09	63.4	17.24	1	17.24	17.21	62.4	61,741	0.10%
2023/03/08	21.2	17.27	28.8	17.29	17.31	-7.6	61,115	-0.01%
2023/03/07	82.6	17.32	37.2	17.30	17.31	45.4	60,686	0.07%
2023/03/06	67.5	17.20	18.1	17.23	17.23	49.4	60,642	0.08%
2023/03/03	45.1	17.12	9.2	17.13	17.13	35.9	59,852	0.06%
2023/03/02	99.7	17.02	2.1	17.07	17.08	97.5	59,783	0.16%
2023/03/01	68.9	17.03	0.1	17.08	17.03	68.8	58,102	0.12%
2023/02/24	51.2	17.13	21.7	17.15	17.10	29.5	56,934	0.05%
2023/02/23	15.9	17.18	27.3	17.17	17.17	-11.3	56,679	-0.02%
2023/02/22	97.2	17.01	1	17.06	17.06	96.2	56,603	0.17%
2023/02/21	18.6	17.11	0.1	17.13	17.12	18.5	55,340	0.03%
2023/02/20	20.4	17.11	15.2	17.12	17.13	5.2	56,100	0.01%
2023/02/17	41.3	17.01	45	17.04	17.04	-3.7	56,554	-0.01%
2023/02/16	119.5	17.04	14.8	17.06	17.03	104.7	56,218	0.19%	大買/鉅額交易
2023/02/15	112.1	17.18	97	17.18	17.16	15.1	54,812	0.03%	大買/
2023/02/14	110.7	17.22	65	17.20	17.24	45.8	52,192	0.09%	大買/
2023/02/13	83.6	17.06	4.3	17.08	17.12	79.3	51,160	0.15%
2023/02/10	74.4	17.07	19.2	17.09	17.06	55.2	49,913	0.11%
2023/02/09	114.6	17.11	8.1	17.11	17.11	106.5	48,562	0.22%	大買/鉅額交易
2023/02/08	61.3	17.15	73.7	17.15	17.15	-12.4	47,997	-0.03%
2023/02/07	66.7	17.07	7	17.08	17.06	59.7	47,844	0.12%
2023/02/06	103.9	17.06	35	17.06	17.05	68.9	47,623	0.14%	大買/
2023/02/03	73.8	17.10	12	17.08	17.10	61.8	45,948	0.13%
2023/02/02	48.3	17.08	43	17.12	17.12	5.3	45,064	0.01%
2023/02/01	49.7	16.93	14	16.97	17.00	35.7	44,010	0.08%
2023/01/31	116.7	16.98	11	16.96	16.88	105.7	43,618	0.24%	大買/鉅額交易
2023/01/30	50.3	16.95	124	16.98	17.01	-73.7	42,922	-0.17%	大賣/
2023/01/17	80.2	16.72	3.7	16.71	16.72	76.4	42,236	0.18%
2023/01/16	18.4	16.70	13.5	16.70	16.70	4.9	42,318	0.01%
2023/01/13	23.3	16.65	4.6	16.69	16.62	18.7	42,107	0.04%
2023/01/12	17.3	16.59	5.2	16.60	16.59	12.1	42,608	0.03%
2023/01/11	11.2	16.64	13.1	16.66	16.67	-1.9	42,633	0.00%
2023/01/10	10.1	16.64	20.2	16.67	16.68	-10.1	43,010	-0.02%
2023/01/09	12.3	16.63	31	16.60	16.66	-18.7	43,781	-0.04%
2023/01/06	23.5	16.40	16	16.39	16.41	7.5	43,357	0.02%
2023/01/05	8.7	16.31	0.2	16.34	16.32	8.5	44,516	0.02%
2023/01/04	15.1	16.21	2.6	16.22	16.23	12.5	44,938	0.03%
2023/01/03	19.8	16.16	1	16.18	16.18	18.8	46,894	0.04%
2022/12/30	3.1	16.19	29.2	16.19	16.17	-26	46,715	-0.06%
2022/12/29	45.9	16.08	2	16.06	16.09	43.9	47,060	0.09%
2022/12/28	30.2	16.16	1	16.15	16.17	29.2	46,847	0.06%
2022/12/27	20.2	16.28	0	0.00	16.27	20.2	46,762	0.04%
2022/12/26	8.6	16.24	0	0.00	16.23	8.6	47,997	0.02%
2022/12/23	20.6	16.14	1.3	16.17	16.19	19.3	49,007	0.04%
2022/12/22	3.6	16.23	2.4	16.23	16.27	1.2	49,761	0.00%
2022/12/21	74.5	16.07	0.5	16.10	16.07	74	51,120	0.14%
2022/12/20	117.4	16.14	1	16.20	16.10	116.4	50,956	0.23%	大買/鉅額交易
2022/12/19	54	16.25	0	0.00	16.25	54	51,408	0.11%
2022/12/16	92.6	16.25	31	16.28	16.31	61.6	51,751	0.12%
2022/12/15	7.7	16.40	41.6	16.42	16.44	-33.9	51,941	-0.07%
2022/12/14	2.1	16.41	11	16.44	16.46	-8.9	52,811	-0.02%
2022/12/13	46.6	16.33	0.3	16.36	16.29	46.3	52,761	0.09%
2022/12/12	40.4	16.29	0	0.00	16.42	40.4	52,514	0.08%
2022/12/09	13.1	16.39	20	16.41	16.41	-6.9	52,923	-0.01%
2022/12/08	53.4	16.30	4	16.33	16.32	49.4	52,929	0.09%
2022/12/07	34.6	16.41	3	16.46	16.40	31.6	52,985	0.06%
2022/12/06	78.3	16.54	6	16.59	16.45	72.3	52,774	0.14%
2022/12/05	47.2	16.71	19	16.70	16.67	28.2	52,091	0.05%
2022/12/02	32.1	16.62	10	16.63	16.61	22.1	52,000	0.04%
2022/12/01	55	16.72	44.7	16.76	16.68	10.3	52,957	0.02%
2022/11/30	19.3	16.55	0.5	16.49	16.65	18.8	52,697	0.04%
2022/11/29	10.2	16.47	45	16.45	16.46	-34.8	52,677	-0.07%
2022/11/28	31	16.30	0	0.00	16.34	31	53,545	0.06%
2022/11/25	7.4	16.39	20	16.37	16.40	-12.6	55,034	-0.02%
2022/11/24	11.7	16.33	5.6	16.33	16.35	6.1	55,149	0.01%
2022/11/23	11.4	16.26	23	16.21	16.28	-11.6	55,432	-0.02%
2022/11/22	42.6	16.10	30	16.09	16.10	12.6	57,237	0.02%
2022/11/21	14.4	16.18	48	16.16	16.15	-33.6	57,126	-0.06%
2022/11/18	34	16.27	6	16.26	16.25	28	56,848	0.05%
2022/11/17	109.6	16.35	20	16.35	16.37	89.6	56,802	0.16%	大買/
2022/11/16	86.3	16.48	52	16.49	16.42	34.3	57,527	0.06%
2022/11/15	164.1	16.71	31.1	16.74	16.77	133	56,857	0.23%	大買/鉅額交易
2022/11/14	70.6	16.70	55.8	16.71	16.74	14.7	56,116	0.03%
2022/11/11	30.1	16.40	39	16.46	16.48	-8.9	55,526	-0.02%
2022/11/10	89.3	16.17	4.5	16.18	16.17	84.8	55,302	0.15%
2022/11/09	15.5	16.25	7	16.27	16.26	8.5	56,147	0.02%
2022/11/08	55.1	16.16	3.3	16.16	16.15	51.8	57,229	0.09%
2022/11/07	7	16.01	32	16.05	16.05	-25	57,268	-0.04%
2022/11/04	64.5	15.75	5	15.75	15.84	59.5	57,305	0.10%
2022/11/03	43.4	15.73	75	15.75	15.78	-31.6	57,512	-0.06%
2022/11/02	30.9	15.80	0	0.00	15.82	30.9	57,381	0.05%
2022/11/01	58.1	15.77	25	15.73	15.79	33.1	57,126	0.06%
2022/10/31	14.1	15.71	4.6	15.72	15.70	9.6	57,255	0.02%
2022/10/28	197.9	15.57	51	15.64	15.60	146.9	57,678	0.25%	大買/鉅額交易
2022/10/27	6.1	15.65	3	15.71	15.64	3.1	58,048	0.01%
2022/10/26	6	15.55	211	15.59	15.58	-205	58,896	-0.35%	大賣/鉅額交易
2022/10/25	29.1	15.42	6	15.44	15.44	23.1	58,979	0.04%
2022/10/24	178.2	15.51	168	15.58	15.49	10.2	58,772	0.02%	大買/大賣/
2022/10/21	13	15.50	0	0.00	15.50	13	58,770	0.02%
2022/10/20	24.5	15.39	0	0.00	15.51	24.5	58,559	0.04%
2022/10/19	103.2	15.65	27	15.62	15.60	76.2	58,023	0.13%	大買/
2022/10/18	23.1	15.62	3	15.64	15.61	20.1	57,838	0.03%
2022/10/17	35.2	15.54	0	0.00	15.58	35.2	57,536	0.06%
2022/10/14	22.9	15.78	30.3	15.80	15.70	-7.4	56,498	-0.01%
2022/10/13	87.8	15.68	0	0.00	15.63	87.8	56,457	0.16%
2022/10/12	36	15.79	1	15.89	15.86	35	55,164	0.06%
2022/10/11	122.7	15.81	1	15.84	15.78	121.7	54,860	0.22%	大買/鉅額交易
2022/10/07	16.6	16.09	5	16.10	16.07	11.6	53,367	0.02%
2022/10/06	40.9	16.20	9.7	16.26	16.18	31.2	53,618	0.06%
2022/10/05	42.2	16.21	14	16.23	16.21	28.2	53,525	0.05%
2022/10/04	12	16.07	16	16.07	16.08	-4	54,004	-0.01%
2022/10/03	78.1	15.89	0.1	15.89	15.87	78	53,709	0.15%
2022/09/30	74.8	16.00	0	0.00	16.04	74.8	52,838	0.14%
2022/09/29	53.3	16.09	13	16.12	16.11	40.3	52,192	0.08%
2022/09/28	43.3	16.11	6	16.08	16.05	37.3	52,025	0.07%
2022/09/27	29.9	16.28	0	0.00	16.27	29.9	50,964	0.06%
2022/09/26	126.5	16.34	0.7	16.34	16.29	125.8	50,843	0.25%	大買/鉅額交易
2022/09/23	83.1	16.58	0	0.00	16.56	83.1	49,887	0.17%
2022/09/22	135.2	16.57	100	16.62	16.62	35.2	50,456	0.07%	大買/
2022/09/21	121.3	16.85	10	16.84	16.80	111.3	49,184	0.23%	大買/鉅額交易
2022/09/20	5.4	16.91	0	0.00	16.92	5.4	48,356	0.01%
2022/09/19	57.9	16.89	0	0.00	16.88	57.9	48,513	0.12%
2022/09/16	107.6	16.91	0	0.00	16.90	107.6	48,259	0.22%	大買/鉅額交易
2022/09/15	8.2	17.04	6.6	17.07	17.06	1.5	47,772	0.00%
2022/09/14	108.6	16.97	10	17.00	16.96	98.6	48,085	0.21%	大買/
2022/09/13	24.3	17.17	30	17.18	17.18	-5.7	47,657	-0.01%
2022/09/12	55	17.06	27	17.05	17.10	28	48,612	0.06%
2022/09/08	9.3	16.83	23	16.91	16.94	-13.7	49,556	-0.03%
2022/09/07	114.7	16.71	0	0.00	16.69	114.7	49,606	0.23%	大買/鉅額交易
2022/09/06	18.8	16.84	0	0.00	16.84	18.8	48,436	0.04%
2022/09/05	96.6	16.84	1	16.80	16.84	95.6	48,561	0.20%
2022/09/02	106.5	16.82	7	16.82	16.80	99.5	49,377	0.20%	大買/
2022/09/01	128.3	16.85	0	0.00	16.85	128.3	48,641	0.26%	大買/鉅額交易
2022/08/31	10	16.98	0	0.00	17.03	10	46,823	0.02%
2022/08/30	80.5	16.96	0	0.00	16.98	80.5	46,372	0.17%
2022/08/29	135.8	16.92	0	0.00	16.91	135.8	45,994	0.30%	大買/鉅額交易
2022/08/26	4.3	17.17	3	17.18	17.15	1.3	44,277	0.00%
2022/08/25	9.3	17.08	20	17.09	17.07	-10.7	44,155	-0.02%
2022/08/24	68.5	17.02	5	17.00	17.00	63.5	44,302	0.14%
2022/08/23	76.3	17.07	2	17.11	17.03	74.3	43,977	0.17%
2022/08/22	85.1	17.14	3	17.16	17.17	82.1	42,985	0.19%
2022/08/19	15.3	17.17	2	17.19	17.17	13.3	42,589	0.03%
2022/08/18	5.3	17.12	101.2	17.06	17.15	-95.9	42,500	-0.23%	大賣/
2022/08/17	56.4	17.11	0	0.00	17.11	56.4	42,243	0.13%
2022/08/16	61.4	17.09	37	17.08	17.12	24.4	42,310	0.06%
2022/08/15	71.7	17.35	1	17.35	17.33	70.7	41,455	0.17%
2022/08/12	70.4	17.30	22.5	17.28	17.32	47.9	40,079	0.12%
2022/08/11	46.2	17.29	69	17.29	17.29	-22.9	40,206	-0.06%
2022/08/10	17.1	17.10	0	0.00	17.10	17.1	40,635	0.04%
2022/08/09	157.5	17.03	1	17.15	17.15	156.5	41,131	0.38%	大買/鉅額交易
2022/08/08	24.1	17.01	0	0.00	17.05	24.1	41,899	0.06%
2022/08/05	15.4	16.95	36.3	16.94	16.97	-20.9	41,922	-0.05%
2022/08/04	21.6	16.72	3	16.69	16.77	18.6	43,228	0.04%
2022/08/03	32.3	16.77	0	0.00	16.75	32.3	43,236	0.07%
2022/08/02	134.9	16.80	3.1	16.81	16.79	131.8	43,362	0.30%	大買/鉅額交易
2022/08/01	60.1	16.92	5	16.94	16.94	55.1	44,159	0.12%
2022/07/29	66.4	16.91	22	16.95	16.90	44.4	45,143	0.10%
2022/07/28	26.2	16.81	2.1	16.84	16.81	24.1	45,198	0.05%
2022/07/27	6	16.67	0.2	16.78	16.74	5.8	45,299	0.01%
2022/07/26	12.3	16.65	55	16.70	16.64	-42.7	45,422	-0.09%
2022/07/25	10.4	16.65	1	16.62	16.70	9.4	45,437	0.02%
2022/07/22	4.2	16.52	3	16.55	16.58	1.2	45,506	0.00%
2022/07/21	2.2	16.45	20	16.57	16.56	-17.8	46,150	-0.04%
2022/07/20	4.8	16.51	103	16.45	16.42	-98.2	46,168	-0.21%	大賣/
2022/07/19	2.5	16.32	0	16.36	16.31	2.5	46,769	0.01%
2022/07/18	7.1	16.24	1	16.23	16.31	6	46,997	0.01%
2022/07/15	74.7	16.23	0	0.00	16.18	74.7	46,819	0.16%
2022/07/14	4.2	16.32	13.1	16.32	16.34	-8.9	46,458	-0.02%
2022/07/13	11.2	16.31	6	16.29	16.31	5.2	45,986	0.01%
2022/07/12	66.4	15.95	3.1	16.01	15.97	63.3	46,478	0.14%
2022/07/11	14.8	16.22	0.1	16.26	16.20	14.7	45,909	0.03%
2022/07/08	120.3	16.34	0.1	16.32	16.26	120.3	45,973	0.26%	大買/鉅額交易
2022/07/07	12.3	16.19	1.2	16.10	16.21	11	45,573	0.02%
2022/07/06	65.1	16.17	20	16.19	16.06	45.1	45,489	0.10%
2022/07/05	10.3	16.33	0	0.00	16.40	10.3	45,034	0.02%
2022/07/04	22.2	16.36	106.2	16.33	16.35	-84.1	44,589	-0.19%	大賣/
2022/07/01	62.5	16.45	5.6	16.56	16.39	56.9	44,375	0.13%
2022/06/30	106.4	16.76	0	0.00	16.66	106.4	43,361	0.25%	大買/鉅額交易
2022/06/29	21.2	17.00	0.1	17.09	17.02	21	41,993	0.05%
2022/06/28	6	17.13	0	0.00	17.11	6	41,812	0.01%
2022/06/27	34	17.24	1.3	17.26	17.21	32.7	41,684	0.08%
2022/06/24	10.3	17.07	8.8	17.14	17.06	1.5	41,470	0.00%
2022/06/23	2.2	16.98	1.1	17.07	16.96	1.2	41,592	0.00%
2022/06/22	17.4	17.02	2	17.03	16.95	15.4	41,236	0.04%
2022/06/21	33.5	17.10	4	16.94	17.18	29.5	40,750	0.07%
2022/06/20	38.8	16.93	0	0.00	16.82	38.8	40,604	0.10%
2022/06/17	60.5	17.06	1.1	17.10	17.08	59.3	39,495	0.15%
2022/06/16	21.2	17.31	1	17.33	17.25	20.2	38,300	0.05%
2022/06/15	22	17.32	2	17.34	17.32	20	38,017	0.05%
2022/06/14	12.9	17.26	0	0.00	17.35	12.9	38,172	0.03%
2022/06/13	74.6	17.31	0	0.00	17.34	74.6	37,806	0.20%
2022/06/10	24.4	17.59	0	0.00	17.61	24.4	36,944	0.07%
2022/06/09	33.2	17.71	5	17.73	17.70	28.2	36,726	0.08%
2022/06/08	3.4	17.81	11	17.82	17.80	-7.6	36,658	-0.02%
2022/06/07	14.2	17.72	30	17.73	17.71	-15.8	36,895	-0.04%
2022/06/06	107.6	17.76	3	17.77	17.80	104.6	37,022	0.28%	大買/鉅額交易
2022/06/02	43	17.85	0	0.00	17.82	43	38,274	0.11%
2022/06/01	17	17.94	1	17.92	17.90	16.1	39,879	0.04%
2022/05/31	4	17.79	5	17.80	17.87	-1	39,933	0.00%
2022/05/30	3	17.79	21.1	17.80	17.86	-18.1	39,659	-0.05%
2022/05/27	5.1	17.60	7	17.59	17.60	-1.9	39,552	0.00%
2022/05/26	19.1	17.44	0	17.59	17.42	19.1	39,689	0.05%
2022/05/25	10.1	17.39	13	17.41	17.48	-3	40,510	-0.01%
2022/05/24	55.4	17.41	0	0.00	17.38	55.4	42,168	0.13%
2022/05/23	19.3	17.48	1	17.48	17.50	18.3	42,350	0.04%
2022/05/20	5	17.60	2.2	17.59	17.59	2.8	43,713	0.01%
2022/05/19	38.1	17.53	3	17.50	17.53	35.1	45,101	0.08%
2022/05/18	48.2	17.66	6	17.65	17.74	42.2	45,355	0.09%
2022/05/17	88.4	17.91	1	17.94	17.89	87.4	44,828	0.19%
2022/05/16	111.6	17.85	6	17.84	17.90	105.6	44,078	0.24%	大買/鉅額交易
2022/05/13	25.6	17.90	3	17.94	17.90	22.6	43,652	0.05%
2022/05/12	121.3	17.98	5.1	18.06	17.83	116.2	44,040	0.26%	大買/鉅額交易
2022/05/11	64.1	18.19	0	0.00	18.18	64.1	42,662	0.15%
2022/05/10	44.5	18.25	1	18.26	18.34	43.5	42,252	0.10%
2022/05/09	97.8	18.41	0	0.00	18.34	97.8	41,772	0.23%
2022/05/05	14.1	18.88	0	0.00	18.87	14.1	39,071	0.04%
2022/05/04	62.7	18.81	0	0.00	18.83	62.7	38,686	0.16%
2022/05/03	22.1	18.73	2	18.82	18.75	20.1	38,567	0.05%
2022/04/29	9.2	18.73	0	0.00	18.82	9.2	38,500	0.02%
2022/04/28	2.3	18.59	14	18.57	18.67	-11.7	38,571	-0.03%
2022/04/27	54	18.61	0	0.00	18.60	54	38,232	0.14%
2022/04/26	36	18.85	0	0.00	18.80	36	37,397	0.10%
2022/04/25	43.3	18.72	69	18.74	18.75	-25.8	37,188	-0.07%
2022/04/22	8	18.82	30.5	18.99	19.00	-22.5	36,155	-0.06%
2022/04/21	7.8	18.98	0	0.00	18.97	7.8	35,905	0.02%
2022/04/20	11.6	18.90	0	0.00	18.97	11.6	35,793	0.03%
2022/04/19	44.3	18.96	0	0.00	18.95	44.3	35,545	0.12%
2022/04/18	103.4	18.89	0	19.01	18.92	103.4	35,384	0.29%	大買/鉅額交易
2022/04/15	34.2	19.04	0.1	19.10	19.03	34.2	34,493	0.10%
2022/04/14	16.2	19.16	0	19.24	19.12	16.1	34,117	0.05%
2022/04/13	3.1	19.21	1.5	19.22	19.27	1.6	33,898	0.00%
2022/04/12	37.5	19.12	6	19.12	19.11	31.5	33,809	0.09%
2022/04/11	53.3	19.17	21.3	19.25	19.20	32	33,427	0.10%
2022/04/08	16	19.26	0	0.00	19.32	16	33,094	0.05%
2022/04/07	17.2	19.29	2	19.36	19.23	15.2	32,984	0.05%
2022/04/06	11.3	19.29	6	19.39	19.40	5.3	32,539	0.02%
2022/04/01	7.3	19.30	0	0.00	19.34	7.3	32,283	0.02%
2022/03/31	2.6	19.38	10	19.41	19.35	-7.5	32,128	-0.02%
2022/03/30	0.1	19.35	0.3	19.35	19.37	-0.2	31,949	0.00%
2022/03/29	4.4	19.28	1.2	19.31	19.26	3.2	31,847	0.01%
2022/03/28	41.8	19.19	3.6	19.26	19.31	38.1	31,711	0.12%
2022/03/25	8	19.29	4	19.31	19.32	4	31,312	0.01%
2022/03/24	11.1	19.35	2.2	19.38	19.38	8.9	31,276	0.03%
2022/03/23	12.1	19.39	10.3	19.40	19.39	1.8	31,195	0.01%
2022/03/22	5	19.23	0	0.00	19.29	5	31,026	0.02%
2022/03/21	8	19.26	10	19.26	19.26	-2	30,894	-0.01%
2022/03/18	8.3	19.20	7	19.22	19.23	1.3	30,851	0.00%
2022/03/17	1.1	19.19	485	19.22	19.23	-483.9	30,761	-1.57%	大賣/鉅額交易
2022/03/16	13.5	18.91	0	0.00	18.99	13.5	30,480	0.04%
2022/03/15	28.2	18.83	0	0.00	18.85	28.2	30,329	0.09%
2022/03/14	7.3	18.90	1	19.01	19.00	6.3	30,019	0.02%
2022/03/11	23.3	18.89	0	0.00	18.88	23.3	29,881	0.08%
2022/03/10	10.2	18.92	38.4	18.93	18.96	-28.2	29,674	-0.09%
2022/03/09	24.7	18.62	8	18.59	18.63	16.7	29,333	0.06%
2022/03/08	69.7	18.57	256	18.59	18.49	-186.3	28,882	-0.65%	大賣/鉅額交易
2022/03/07	94.4	18.81	2	18.79	18.80	92.4	27,233	0.34%
2022/03/04	501.7	19.18	0	0.00	19.19	501.7	25,393	1.98%	大買/鉅額交易
2022/03/03	5.2	19.36	1	19.36	19.34	4.2	25,152	0.02%
2022/03/02	1.4	19.24	2	19.24	19.29	-0.6	25,437	0.00%
2022/03/01	4.5	19.29	3.6	19.28	19.29	0.9	25,181	0.00%
2022/02/25	49.4	18.98	4	19.05	19.02	45.4	24,833	0.18%
2022/02/24	213.9	19.12	2	19.05	19.01	211.9	23,723	0.89%	大買/鉅額交易
2022/02/23	38.7	19.31	0	0.00	19.34	38.7	21,859	0.18%
2022/02/22	187.1	19.40	0	0.00	19.36	187.1	21,094	0.89%	大買/鉅額交易
2022/02/21	37.3	19.69	3.3	19.70	19.75	34	19,327	0.18%
2022/02/18	59.2	19.67	16	19.70	19.70	43.2	17,936	0.24%
2022/02/17	16.3	19.61	1	19.63	19.62	15.3	17,661	0.09%
2022/02/16	25.3	19.52	5	19.52	19.52	20.3	17,699	0.11%
2022/02/15	27.2	19.48	1	19.46	19.44	26.2	17,387	0.15%
2022/02/14	44.9	19.39	501	19.38	19.48	-456.1	16,644	-2.74%	大賣/鉅額交易
2022/02/11	71.3	19.56	21	19.57	19.62	50.3	15,759	0.32%
2022/02/10	21.1	19.58	0	0.00	19.65	21.1	15,558	0.14%
2022/02/09	505.4	19.56	0	0.00	19.60	505.4	15,369	3.29%	大買/鉅額交易
2022/02/08	6	19.41	6	19.43	19.48	0	15,125	0.00%
2022/02/07	2.4	19.13	2	19.30	19.29	0.4	14,892	0.00%
2022/01/26	13.2	19.01	1	19.02	19.01	12.2	14,718	0.08%
2022/01/25	28.1	18.95	31	18.95	18.96	-2.9	14,801	-0.02%
2022/01/24	13.6	19.00	0	0.00	19.16	13.6	14,333	0.09%
2022/01/21	26.3	19.17	12	19.16	19.17	14.3	14,159	0.10%
2022/01/20	1.1	19.38	0	0.00	19.41	1.1	13,664	0.01%
2022/01/19	6	19.44	1	19.45	19.41	5	13,640	0.04%
2022/01/18	2	19.44	2.1	19.50	19.44	-0.1	13,537	0.00%
2022/01/17	4.2	19.35	0	0.00	19.37	4.2	13,477	0.03%
2022/01/14	15	19.32	0	0.00	19.40	15	13,373	0.11%
2022/01/13	2.5	19.44	1	19.41	19.48	1.5	13,198	0.01%
2022/01/12	6	19.30	10	19.32	19.35	-4	13,095	-0.03%
2022/01/11	5	19.18	1	19.18	19.25	4	12,978	0.03%
2022/01/10	1	19.08	2.7	19.13	19.17	-1.7	12,907	-0.01%
2022/01/07	14.3	19.15	0	0.00	19.11	14.3	12,816	0.11%
2022/01/06	14	19.13	1	19.18	19.15	13	12,672	0.10%
2022/01/05	5	19.18	0	0.00	19.17	5	12,573	0.04%
2022/01/04	5.1	19.13	5	19.15	19.18	0.1	12,618	0.00%
2022/01/03	8.2	19.13	6	19.08	19.10	2.2	12,556	0.02%
2021/12/30	8	19.15	2.7	19.17	19.17	5.3	12,384	0.04%
2021/12/29	2	19.13	1	19.18	19.17	1	12,491	0.01%
2021/12/28	2	19.08	6	19.07	19.10	-4	12,671	-0.03%
2021/12/27	4.2	19.02	1	19.01	19.02	3.2	12,843	0.03%
2021/12/24	9	18.97	0.1	18.96	18.94	8.9	13,174	0.07%
2021/12/23	0	0.00	1	18.95	18.91	-1	13,162	-0.01%
2021/12/22	13.1	18.88	0.2	18.89	18.87	12.9	13,367	0.10%
2021/12/21	1	18.86	0	0.00	18.84	1	13,393	0.01%
2021/12/20	3	18.79	0	0.00	18.75	3	13,378	0.02%
2021/12/17	8	18.85	64	18.85	18.86	-56	13,258	-0.42%
2021/12/16	3	18.85	40	18.84	18.85	-37	13,238	-0.28%
2021/12/15	1.1	18.69	0	0.00	18.74	1.1	13,406	0.01%
2021/12/14	8	18.70	1	18.71	18.70	7	13,397	0.05%
2021/12/13	2	18.86	0	0.00	18.82	2	13,276	0.02%
2021/12/10	1	18.86	9	18.82	18.84	-8	13,175	-0.06%
2021/12/09	1	18.80	0	0.00	18.82	1	13,060	0.01%
2021/12/08	9	18.80	65.5	18.80	18.80	-56.5	12,998	-0.43%
2021/12/07	0	0.00	2.2	18.66	18.76	-2.2	12,863	-0.02%
2021/12/06	3	18.62	3.1	18.69	18.70	-0.1	12,811	0.00%
2021/12/03	1	18.63	0.2	18.66	18.66	0.8	12,951	0.01%
2021/12/01	2	18.42	1	18.46	18.55	1	12,987	0.01%
2021/11/30	4	18.47	0	0.00	18.42	4	13,013	0.03%
2021/11/29	7.6	18.34	5	18.40	18.40	2.6	13,004	0.02%
2021/11/26	12.9	18.53	2	18.53	18.49	10.9	12,733	0.09%
2021/11/24	2.1	18.67	1	18.66	18.67	1.1	12,352	0.01%
2021/11/23	5.2	18.64	0.2	18.65	18.62	5	12,342	0.04%
2021/11/19	14	18.70	7	18.72	18.71	7	12,318	0.06%
2021/11/18	20	18.74	2	18.75	18.77	18	12,200	0.15%
2021/11/17	1	18.58	6	18.60	18.65	-5	12,133	-0.04%
2021/11/16	19.5	18.60	2.2	18.62	18.58	17.3	12,112	0.14%
2021/11/15	1	18.84	1.1	18.83	18.85	-0.1	11,681	0.00%
2021/11/12	38	18.70	2	18.72	18.73	36	11,366	0.32%
2021/11/11	32	18.65	0	0.00	18.67	32	11,737	0.27%
2021/11/10	0	0.00	1.1	18.66	18.69	-1.1	12,065	-0.01%
2021/11/09	27	18.62	2	18.62	18.65	25	12,249	0.20%
2021/11/08	5	18.55	0	0.00	18.55	5	12,252	0.04%
2021/11/05	19.6	18.37	0	0.00	18.44	19.6	12,248	0.16%
2021/11/04	3.1	18.43	7	18.43	18.42	-3.9	12,356	-0.03%
2021/11/03	5	18.39	11	18.37	18.41	-6	12,337	-0.05%
2021/11/02	28	18.39	24	18.36	18.34	4	12,231	0.03%
2021/11/01	3	18.31	0	0.00	18.32	3	12,012	0.02%
2021/10/29	6	18.30	0	0.00	18.32	6	12,008	0.05%
2021/10/28	0	0.00	6	18.39	18.38	-6	11,964	-0.05%
2021/10/27	1	18.30	0	0.00	18.36	1	11,937	0.01%
2021/10/25	0.2	18.24	0	0.00	18.24	0.2	11,808	0.00%
2021/10/22	13	18.20	0	0.00	18.19	13	11,942	0.11%
2021/10/21	33	18.23	0	0.00	18.18	33	11,908	0.28%
2021/10/20	11	18.18	0	0.00	18.19	11	11,866	0.09%
2021/10/19	21	18.19	1	18.20	18.19	20	11,806	0.17%
2021/10/18	10	18.20	0	0.00	18.18	10	11,780	0.08%
2021/10/15	19	18.16	2	18.16	18.16	17	11,757	0.14%
2021/10/14	10	18.05	0	0.00	18.05	10	11,787	0.08%
2021/10/13	25	18.02	1	18.04	18.03	24	11,772	0.20%
2021/10/12	25	18.02	1	18.04	18.06	24	11,680	0.21%
2021/10/08	3	18.20	0	0.00	18.18	3	11,518	0.03%
2021/10/07	0	0.00	4	18.20	18.20	-4	11,431	-0.03%
2021/10/06	3.1	17.95	0	0.00	17.99	3.1	11,362	0.03%
2021/10/05	17	17.88	1	17.78	17.96	16	11,193	0.14%
2021/10/04	3	17.94	0	0.00	17.95	3	10,932	0.03%
2021/10/01	7	18.01	2	18.00	18.03	5	10,670	0.05%
2021/09/30	5	18.15	1	18.22	18.21	4	10,258	0.04%
2021/09/29	22	18.18	2	18.15	18.16	20	10,270	0.19%
2021/09/28	1.7	18.30	0	0.00	18.37	1.7	10,050	0.02%
2021/09/27	1	18.45	8	18.44	18.42	-7	9,971	-0.07%
2021/09/24	4	18.36	6.1	18.35	18.35	-2.1	9,964	-0.02%
2021/09/23	0	0.00	1	18.29	18.30	-1	9,901	-0.01%
2021/09/22	11	18.04	0	0.00	18.12	11	9,907	0.11%
2021/09/17	4.3	18.31	0	0.00	18.30	4.3	9,648	0.04%
2021/09/16	2	18.26	2.3	18.25	18.25	-0.3	9,612	0.00%
2021/09/15	3	18.18	0	0.00	18.24	3	9,520	0.03%
2021/09/14	2	18.26	1	18.26	18.25	1	9,490	0.01%
2021/09/13	22.1	18.17	0	0.00	18.20	22.1	9,530	0.23%
2021/09/09	10	17.95	1	18.02	18.01	9	9,575	0.09%
2021/09/08	10	18.01	0	0.00	18.02	10	9,531	0.10%
2021/09/06	14	18.17	1.9	18.20	18.15	12.1	9,261	0.13%
2021/09/03	3	18.14	0	0.00	18.15	3	9,182	0.03%
2021/09/02	5	18.08	2.1	18.17	18.05	2.9	9,119	0.03%
2021/09/01	1	18.16	0	0.00	18.19	1	9,056	0.01%
2021/08/31	2	18.00	1	18.07	18.18	1	9,003	0.01%
2021/08/30	20	18.05	0	0.00	18.12	20	9,006	0.22%
2021/08/27	1	17.78	4	17.95	17.98	-3	8,998	-0.03%
2021/08/26	5	17.77	0	0.00	17.80	5	8,946	0.06%
2021/08/24	10.5	17.76	0.8	17.73	17.76	9.7	8,863	0.11%
2021/08/23	22.1	17.67	0	0.00	17.66	22.1	8,939	0.25%
2021/08/20	5.2	17.45	2	17.42	17.46	3.2	8,872	0.04%
2021/08/19	3.1	17.55	0	0.00	17.56	3.1	8,680	0.04%
2021/08/18	9	17.65	0	0.00	17.86	9	8,335	0.11%
2021/08/17	16.1	17.77	0	0.00	17.73	16.1	8,122	0.20%
2021/08/16	15.1	18.13	2	18.10	18.20	13.1	7,556	0.17%
2021/08/13	25	18.26	2	18.26	18.24	23	7,104	0.32%
2021/08/12	16	18.36	0.1	18.46	18.35	15.9	6,823	0.23%
2021/08/11	13	18.39	0.6	18.42	18.42	12.4	6,680	0.19%
2021/08/10	2	18.45	0	0.00	18.45	2	6,667	0.03%
2021/08/09	6.3	18.51	0.7	18.59	18.51	5.6	7,121	0.08%
2021/08/06	3.1	18.60	2.2	18.63	18.63	0.9	7,393	0.01%
2021/08/05	1	18.62	0	18.65	18.64	1	7,695	0.01%
2021/08/04	4	18.56	0	18.60	18.59	4	8,708	0.05%
2021/08/02	2.1	18.34	0	0.00	18.44	2.1	9,137	0.02%
2021/07/28	7.1	18.13	1.1	18.11	18.17	6	9,480	0.06%
2021/07/27	1	18.36	1	18.34	18.35	0	9,611	0.00%
2021/07/26	1	18.39	0	0.00	18.39	1	9,673	0.01%
2021/07/23	0	0.00	3	18.48	18.42	-3	9,646	-0.03%
2021/07/22	0	0.00	1	18.34	18.40	-1	9,671	-0.01%
2021/07/21	1	18.33	0	0.00	18.32	1	9,690	0.01%
2021/07/20	1	18.37	2	18.42	18.37	-1	9,698	-0.01%
2021/07/19	0	0.00	0	18.54	18.51	0	9,676	0.00%
2021/07/16	3	18.53	0	18.55	18.54	3	9,799	0.03%
2021/07/15	0.1	18.55	0	18.50	18.49	0.1	9,870	0.00%
2021/07/14	0	0.00	0	18.47	18.46	0	9,937	0.00%
2021/07/13	4	18.52	0	18.53	18.47	4	10,006	0.04%
2021/07/12	0.4	18.48	0	0.00	18.45	0.4	10,051	0.00%
2021/07/09	0	0.00	1	18.40	18.41	-1	10,084	-0.01%
2021/07/08	0.4	18.48	0	18.49	18.45	0.4	10,183	0.00%
2021/07/07	0.1	18.42	0	0.00	18.39	0.1	10,200	0.00%
2021/07/06	0.3	18.43	3	18.43	18.40	-2.7	10,195	-0.03%
2021/07/05	1.1	18.39	7	18.38	18.38	-5.9	10,185	-0.06%
2021/07/02	1.1	18.21	0	0.00	18.25	1.1	10,126	0.01%
2021/07/01	12	18.23	2	18.24	18.21	10	10,164	0.10%
2021/06/30	1.1	18.25	0	0.00	18.23	1.1	10,162	0.01%
2021/06/29	2	18.19	0	0.00	18.20	2	10,182	0.02%
2021/06/28	2	18.25	0	0.00	18.27	2	10,237	0.02%
2021/06/25	14	18.26	9	18.27	18.25	5	10,290	0.05%
2021/06/24	0.1	18.24	2.2	18.24	18.23	-2.1	10,303	-0.02%
2021/06/23	2	18.09	4	18.13	18.20	-2	10,349	-0.02%
2021/06/22	3	18.09	1.4	18.16	18.09	1.7	10,349	0.02%
2021/06/21	10.2	18.10	0	0.00	18.14	10.2	10,278	0.10%
2021/06/18	3.2	18.32	0.5	18.31	18.30	2.7	10,143	0.03%
2021/06/17	4	18.23	1	18.29	18.35	3	10,132	0.03%
2021/06/16	0	0.00	1	18.31	18.28	-1	10,133	-0.01%
2021/06/11	0	0.00	1	18.26	18.26	-1	10,204	-0.01%
2021/06/10	4	18.23	1	18.22	18.24	3	10,203	0.03%
2021/06/09	2.1	18.18	0	0.00	18.16	2.1	10,201	0.02%
2021/06/07	3.1	18.23	20	18.22	18.25	-16.9	10,245	-0.16%
2021/06/04	0	0.00	4	18.32	18.32	-4	10,143	-0.04%
2021/06/03	0	0.00	1	18.45	18.42	-1	10,106	-0.01%
2021/06/02	1	18.40	0	0.00	18.41	1	10,124	0.01%
2021/06/01	0	0.00	2	18.46	18.47	-2	10,105	-0.02%
2021/05/31	3.3	18.28	2	18.23	18.33	1.3	10,153	0.01%
2021/05/26	2.2	18.09	0	0.00	18.10	2.2	10,161	0.02%
2021/05/25	0.3	18.09	2	18.13	18.12	-1.8	10,203	-0.02%
2021/05/24	0	0.00	1	17.84	17.90	-1	10,340	-0.01%
2021/05/21	0.3	17.96	1	18.19	17.96	-0.7	10,411	-0.01%
2021/05/20	5	17.80	23	17.78	17.78	-18	10,407	-0.17%
2021/05/19	0	17.95	5	17.91	17.88	-5	10,426	-0.05%
2021/05/18	6.3	17.74	14.3	17.75	17.90	-8	10,392	-0.08%
2021/05/17	46.2	17.62	40	17.61	17.48	6.2	10,289	0.06%
2021/05/14	17.3	18.07	0	0.00	18.05	17.3	9,668	0.18%
2021/05/13	7.1	17.70	20	17.39	17.83	-12.9	9,248	-0.14%
2021/05/12	24	18.12	18	17.82	17.92	6	8,896	0.07%
2021/05/11	32.3	19.00	7	19.10	19.00	25.3	7,860	0.32%
2021/05/10	35.3	19.24	6.5	19.23	19.26	28.8	7,440	0.39%
2021/05/07	8	19.12	10	19.05	19.15	-2	7,402	-0.03%
2021/05/06	17.1	18.86	3.3	18.99	18.87	13.8	7,405	0.19%
2021/05/05	8	18.84	0	0.00	18.82	8	7,418	0.11%
2021/05/04	23.3	18.76	7	19.09	18.76	16.3	7,313	0.22%
2021/05/03	2	19.04	7	19.06	19.02	-5	7,082	-0.07%
2021/04/29	5	19.15	12	19.15	19.15	-7	7,057	-0.10%
2021/04/28	12	19.19	0	0.00	19.19	12	7,128	0.17%
2021/04/27	0	0.00	3	19.18	19.22	-3	7,267	-0.04%
2021/04/26	0	0.00	11	19.18	19.19	-11	7,284	-0.15%
2021/04/23	1.6	18.90	2	18.88	18.94	-0.5	7,353	-0.01%
2021/04/22	21	18.99	3	19.06	18.90	18	7,409	0.24%
2021/04/21	14	18.98	7	18.99	19.02	7	7,335	0.10%
2021/04/20	0.2	19.02	0	0.00	19.01	0.2	7,385	0.00%
2021/04/19	11	18.87	3	18.89	18.96	8	7,399	0.11%
2021/04/16	1	18.60	10	18.67	18.73	-9	7,419	-0.12%
2021/04/14	0.1	18.48	2	18.52	18.43	-1.9	7,621	-0.02%
2021/04/13	2.2	18.66	0	0.00	18.49	2.2	7,652	0.03%
2021/04/12	1.2	18.58	0.8	18.59	18.56	0.4	7,777	0.01%
2021/04/09	0	0.00	1	18.52	18.51	-1	7,882	-0.01%
2021/04/08	2	18.58	0	0.00	18.58	2	7,873	0.03%
2021/04/07	0.1	18.56	0	0.00	18.53	0.1	8,012	0.00%
2021/04/06	4	18.52	8	18.51	18.51	-4	8,029	-0.05%
2021/04/01	10.4	18.43	1	18.41	18.42	9.4	8,226	0.11%
2021/03/31	2.1	18.45	9	18.46	18.39	-6.9	8,240	-0.08%
2021/03/30	2	18.40	3	18.32	18.45	-1	8,180	-0.01%
2021/03/29	0	18.22	5	18.22	18.21	-5	8,152	-0.06%
2021/03/26	1	17.98	0	0.00	17.99	1	8,165	0.01%
2021/03/25	6	17.82	0	0.00	17.85	6	8,167	0.07%
2021/03/24	3	17.78	1	17.80	17.78	2	8,192	0.02%
2021/03/22	2.8	17.70	0	0.00	17.74	2.8	8,358	0.03%
2021/03/19	1	17.61	1	17.61	17.67	0	8,477	0.00%
2021/03/18	2.3	17.77	0	17.78	17.72	2.3	8,554	0.03%
2021/03/17	3	17.62	1	17.63	17.60	2	8,639	0.02%
2021/03/16	14	17.67	1	17.65	17.65	13	8,816	0.15%
2021/03/15	7.1	17.60	5	17.60	17.60	2.1	8,946	0.02%
2021/03/12	2.1	17.45	2	17.48	17.50	0.1	9,164	0.00%
2021/03/11	0	0.00	26	17.40	17.39	-26	9,357	-0.28%
2021/03/10	0	17.20	0	0.00	17.16	0	9,479	0.00%
2021/03/09	1	16.99	1	17.11	17.14	0	9,669	0.00%
2021/03/05	10	16.94	0	0.00	17.00	10	9,988	0.10%
2021/03/04	4	17.06	0	0.00	17.10	4	10,116	0.04%
2021/03/03	2.2	17.13	0	0.00	17.24	2.2	10,191	0.02%
2021/02/26	3	17.14	0	0.00	17.14	3	10,425	0.03%
2021/02/25	1	17.40	12	17.42	17.43	-11	10,437	-0.11%
2021/02/24	6	17.43	1	17.51	17.37	5	10,783	0.05%
2021/02/23	11	17.31	7	17.40	17.43	4	10,810	0.04%
2021/02/22	1	17.23	6	17.25	17.25	-5	10,952	-0.05%
2021/02/19	0	0.00	1	17.00	17.05	-1	11,319	-0.01%
2021/02/18	22	16.95	0	0.00	16.99	22	11,745	0.19%
2021/02/17	0	0.00	6	16.95	16.93	-6	12,570	-0.05%
2021/02/05	2	16.68	2	16.73	16.74	0	12,619	0.00%
2021/02/04	1	16.62	0	0.00	16.62	1	12,637	0.01%
2021/02/03	2	16.69	1	16.67	16.67	1	13,123	0.01%
2021/02/02	1	16.61	8	16.66	16.61	-7	13,274	-0.05%
2021/02/01	0	0.00	2	16.34	16.45	-2	13,523	-0.01%
2021/01/28	0	0.00	2	16.60	16.62	-2	13,542	-0.01%
2021/01/27	0	0.00	5	16.75	16.81	-5	13,518	-0.04%
2021/01/26	1	16.65	0	0.00	16.68	1	13,414	0.01%
2021/01/25	0	0.00	8	16.72	16.84	-8	13,354	-0.06%
2021/01/22	1	16.65	7	16.55	16.65	-6	13,356	-0.04%
2021/01/21	3	16.49	12	16.53	16.50	-9	13,397	-0.07%
2021/01/20	13	16.49	0	0.00	16.40	13	13,324	0.10%
2021/01/19	40	16.79	41	16.78	16.76	-1	13,154	-0.01%
2021/01/18	41	16.62	50	16.63	16.70	-9	13,118	-0.07%
2021/01/15	9	16.98	0	0.00	16.87	9	12,992	0.07%
2021/01/14	1	17.02	14	16.98	17.00	-13	12,880	-0.10%
2021/01/13	8	16.81	0	0.00	16.87	8	12,856	0.06%
2021/01/12	0	0.00	10	16.52	16.56	-10	12,724	-0.08%
2021/01/11	9	16.62	3	16.65	16.67	6	12,635	0.05%
2021/01/08	5	16.50	0	0.00	16.50	5	12,584	0.04%
2021/01/07	0	0.00	4	16.25	16.24	-4	12,413	-0.03%
2021/01/06	0	0.00	5	16.26	16.10	-5	12,292	-0.04%
2021/01/05	0	0.00	1	16.21	16.21	-1	12,113	-0.01%
2021/01/04	2	16.10	2	16.18	16.20	0	11,972	0.00%
2020/12/31	0	0.00	4	16.16	16.14	-4	11,888	-0.03%
2020/12/30	0	0.00	5	16.08	16.16	-5	11,858	-0.04%
2020/12/29	11	16.00	4	16.02	16.02	7	11,735	0.06%
2020/12/28	0	0.00	7	15.99	16.03	-7	11,709	-0.06%
2020/12/25	0	0.00	1	15.90	15.89	-1	11,506	-0.01%
2020/12/24	0	0.00	2	15.83	15.83	-2	11,486	-0.02%
2020/12/23	0	0.00	103	15.74	15.74	-103	11,520	-0.89%	大賣/鉅額交易
2020/12/22	0	0.00	8	15.81	15.70	-8	11,805	-0.07%
2020/12/21	0	0.00	1	15.73	15.84	-1	12,437	-0.01%
2020/12/17	0	0.00	1	15.90	15.91	-1	13,006	-0.01%
2020/12/16	0	0.00	10	15.87	15.92	-10	13,185	-0.08%
2020/12/15	0	0.00	3	15.77	15.69	-3	13,090	-0.02%
2020/12/14	0.2	15.99	12	15.99	15.95	-11.8	13,195	-0.09%
2020/12/11	11	16.01	13	15.98	15.98	-2	13,198	-0.02%
2020/12/10	2	15.99	2	16.00	15.98	0	13,124	0.00%
2020/12/09	6	16.03	11	16.01	16.14	-5	12,978	-0.04%
2020/12/08	3	15.94	5	15.97	16.00	-2	12,976	-0.02%
2020/12/07	0.2	15.86	24	15.88	15.91	-23.8	12,785	-0.19%
2020/12/04	1.2	15.69	2	15.73	15.76	-0.8	13,088	-0.01%
2020/12/03	14	15.58	2	15.63	15.60	12	12,956	0.09%
2020/12/02	0	0.00	3	15.50	15.54	-3	13,005	-0.02%
2020/12/01	2	15.37	4	15.39	15.47	-2	13,415	-0.01%
2020/11/30	11	15.42	0	0.00	15.35	11	13,406	0.08%
2020/11/27	2	15.42	3	15.43	15.43	-1	13,593	-0.01%
2020/11/25	0	0.00	37	15.41	15.34	-37	14,107	-0.26%
2020/11/24	0	0.00	3	15.39	15.36	-3	14,106	-0.02%
2020/11/23	0	0.00	4	15.40	15.40	-4	14,059	-0.03%
2020/11/20	0	0.00	1	15.21	15.23	-1	13,686	-0.01%
2020/11/19	2	15.22	1	15.21	15.21	1	13,586	0.01%
2020/11/18	0	0.00	11	15.17	15.22	-11	13,496	-0.08%
2020/11/17	1	15.11	42	15.11	15.13	-41	13,720	-0.30%
2020/11/16	0	15.07	11	15.09	15.10	-11	15,263	-0.07%
2020/11/13	10	14.92	6	14.93	14.97	4	14,644	0.03%
2020/11/11	0	0.00	44	14.93	14.99	-44	14,844	-0.30%
2020/11/10	2	14.80	29	14.78	14.79	-27	14,465	-0.19%
2020/11/09	0	0.00	8	14.78	14.76	-8	14,330	-0.06%
2020/11/06	2	14.64	9	14.63	14.65	-7	14,348	-0.05%
2020/11/05	10	14.59	0	0.00	14.61	10	14,447	0.07%
2020/11/04	0	0.00	2	14.51	14.58	-2	14,512	-0.01%
2020/11/03	2.1	14.43	11	14.49	14.51	-8.9	14,654	-0.06%
2020/11/02	1	14.41	10	14.43	14.42	-9	14,913	-0.06%
2020/10/30	13.2	14.42	0	0.00	14.42	13.2	15,703	0.08%
2020/10/29	4	14.43	0	0.00	14.49	4	16,049	0.02%
2020/10/28	6	14.55	5	14.56	14.55	1	16,323	0.01%
2020/10/27	5	14.56	0	0.00	14.57	5	16,546	0.03%
2020/10/26	30	14.60	30	14.61	14.60	0	16,838	0.00%
2020/10/22	2	14.48	0	0.00	14.50	2	18,113	0.01%
2020/10/21	6	14.51	1	14.53	14.50	5	19,120	0.03%
2020/10/20	2	14.51	0	0.00	14.51	2	20,358	0.01%
2020/10/19	2	14.56	0	0.00	14.55	2	21,813	0.01%
2020/10/16	3	14.52	1	14.52	14.50	2	23,331	0.01%
2020/10/15	5	14.57	0	0.00	14.57	5	24,937	0.02%
2020/10/14	3	14.65	0	0.00	14.64	3	26,274	0.01%
2020/10/12	0	0.00	26	14.67	14.65	-26	27,041	-0.10%
2020/10/08	4	14.62	30	14.62	14.66	-26	27,412	-0.09%
2020/10/07	1	14.60	0	0.00	14.60	1	27,793	0.00%
2020/10/06	0	0.00	3	14.60	14.60	-3	28,223	-0.01%
2020/10/05	11	14.53	0	0.00	14.54	11	28,647	0.04%
2020/09/30	9	14.56	3	14.57	14.58	6	29,093	0.02%
2020/09/29	0	0.00	5	14.57	14.53	-5	29,542	-0.02%
2020/09/28	5	14.47	0	0.00	14.50	5	30,026	0.02%
2020/09/25	26	14.28	0	0.00	14.24	26	30,450	0.09%
2020/09/24	42	14.40	2	14.33	14.33	40	30,593	0.13%
2020/09/23	48	14.63	17	14.61	14.60	31	30,294	0.10%
2020/09/22	26	14.66	0	0.00	14.65	26	30,496	0.09%
2020/09/21	26	14.75	0	0.00	14.73	26	30,631	0.08%
2020/09/17	10	14.81	0	0.00	14.79	10	31,532	0.03%
2020/09/16	5	14.90	0	0.00	14.89	5	31,860	0.02%
2020/09/15	3	14.88	0	0.00	14.89	3	32,392	0.01%
2020/09/14	1	14.85	1	14.85	14.86	0	32,971	0.00%
2020/09/11	5	14.74	1	14.74	14.76	4	33,616	0.01%
2020/09/10	2	14.78	0	0.00	14.78	2	34,139	0.01%
2020/09/09	16	14.68	0	0.00	14.75	16	34,857	0.05%
2020/09/08	2	14.80	0	0.00	14.81	2	34,820	0.01%
2020/09/07	11	14.83	5	14.84	14.79	6	35,624	0.02%
2020/09/04	34	14.76	0	0.00	14.77	34	36,158	0.09%
2020/09/03	1	14.87	0	0.00	14.88	1	35,988	0.00%
2020/09/02	23	14.81	0	0.00	14.83	23	36,739	0.06%
2020/09/01	21	14.83	0	0.00	14.85	21	37,090	0.06%
2020/08/31	21	14.89	4	14.91	14.87	17	37,432	0.05%
2020/08/28	12	14.94	0	0.00	14.97	12	37,670	0.03%
2020/08/27	2	14.98	12	15.00	14.99	-10	38,533	-0.03%
2020/08/26	6	15.01	0	0.00	15.02	6	39,447	0.02%
2020/08/25	5	14.99	0	0.00	15.00	5	40,683	0.01%
2020/08/24	13	14.91	2	14.94	14.94	11	41,816	0.03%
2020/08/21	27	14.89	3	14.89	14.90	24	42,965	0.06%
2020/08/20	68	14.89	0	0.00	14.87	68	42,916	0.16%
2020/08/19	20	15.27	21	15.26	15.19	-1	39,204	0.00%
2020/08/18	7	15.26	0	0.00	15.27	7	40,082	0.02%
2020/08/17	34	15.24	18	15.19	15.27	16	41,247	0.04%
2020/08/14	22	15.12	0	0.00	15.14	22	42,281	0.05%
2020/08/13	10	15.07	5	15.07	15.07	5	44,009	0.01%
2020/08/12	13	15.03	1	15.01	15.01	12	46,175	0.03%
2020/08/11	1	15.13	3	15.14	15.08	-2	47,650	0.00%
2020/08/10	15	15.14	11	15.15	15.14	4	49,640	0.01%
2020/08/07	3	15.13	0	0.00	15.10	3	52,290	0.01%
2020/08/06	19	15.17	192	15.25	15.15	-173	54,963	-0.31%	大賣/鉅額交易
2020/08/05	8	15.08	358	15.16	15.16	-350	57,503	-0.61%	大賣/鉅額交易
2020/08/04	34	14.98	8	14.99	15.02	26	58,077	0.04%
2020/08/03	132	14.99	10	15.05	14.98	122	60,532	0.20%	大買/鉅額交易
2020/07/31	7	15.03	0	0.00	15.05	7	63,925	0.01%
2020/07/30	25	14.94	2	14.95	15.00	23	69,016	0.03%
2020/07/29	14	14.91	0	0.00	14.88	14	75,127	0.02%
2020/07/28	32	14.92	1	14.98	14.85	31	82,236	0.04%
2020/07/27	52	15.03	3	15.00	14.98	49	86,280	0.06%
2020/07/24	31	15.11	511	15.05	15.05	-480	90,783	-0.53%	大賣/鉅額交易
2020/07/23	86	15.11	8	15.10	15.14	78	93,211	0.08%
2020/07/22	248	15.32	393	15.35	15.31	-145	94,038	-0.15%	大買/大賣/鉅額交易
2020/07/21	110	15.70	362	15.69	15.74	-252	93,796	-0.27%	大買/大賣/鉅額交易
2020/07/20	51	15.34	1	15.34	15.32	50	85,250	0.06%