國泰永續高股息 (00878)-統一-中壢券商分點個股進出

台股 » 個股 » 國泰永續高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰永續高股息

(00878)

可現股當沖

股價
22.15
漲跌
▲0.07
漲幅
+0.32%
成交量
41,862張
產業
上市
1859人加入追蹤

立即追蹤
本地時間:14:30(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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/11/22	7.5	22.19	1	22.20	22.15	6.5	65,731	0.01%
2024/11/21	59	22.02	0	0.00	22.08	59	65,814	0.09%
2024/11/20	77.1	22.15	11	22.17	22.13	66.1	65,163	0.10%
2024/11/19	34.1	22.12	5	22.25	22.16	29.1	64,592	0.05%
2024/11/18	155.7	22.15	7	22.10	22.06	148.7	63,673	0.23%	大買/鉅額交易
2024/11/15	156.1	22.78	35	22.75	22.73	121.1	60,645	0.20%	大買/鉅額交易
2024/11/14	182.2	22.80	7.1	22.83	22.74	175.1	57,132	0.31%	大買/鉅額交易
2024/11/13	34.2	22.91	27.1	22.97	22.92	7.1	54,477	0.01%
2024/11/12	97.3	22.99	5	23.03	22.92	92.3	52,807	0.17%
2024/11/11	42.8	23.15	10	23.16	23.17	32.8	50,015	0.07%
2024/11/08	74.9	23.30	24	23.19	23.20	50.9	49,683	0.10%
2024/11/07	22.8	23.20	0	0.00	23.19	22.8	50,011	0.05%
2024/11/06	27.4	23.14	3	23.15	23.04	24.4	50,799	0.05%
2024/11/05	28	22.90	0	0.00	22.99	28	51,231	0.05%
2024/11/04	169.6	22.82	0	0.00	22.85	169.6	53,369	0.32%	大買/鉅額交易
2024/11/01	56.2	22.59	3.3	22.64	22.77	52.9	57,556	0.09%
2024/10/30	24.6	22.91	1	22.87	22.87	23.6	59,442	0.04%
2024/10/29	46.3	22.86	10	22.90	22.92	36.3	60,256	0.06%
2024/10/28	13.4	23.12	0	0.00	23.13	13.4	59,474	0.02%
2024/10/25	0.8	23.16	11	23.08	23.10	-10.2	60,594	-0.02%
2024/10/24	47.2	22.99	1	22.97	22.98	46.2	61,707	0.07%
2024/10/23	24	23.08	0	0.00	23.07	24	62,964	0.04%
2024/10/22	64.1	23.11	3.5	23.19	23.18	60.6	63,104	0.10%
2024/10/21	26.8	23.15	20	23.18	23.11	6.8	64,786	0.01%
2024/10/18	8.6	23.17	14	23.23	23.12	-5.4	65,804	-0.01%
2024/10/17	1.7	23.00	5	23.04	23.04	-3.4	66,402	-0.01%
2024/10/16	22.5	22.93	0	0.00	22.89	22.5	66,793	0.03%
2024/10/15	13.2	22.99	177	23.01	23.01	-163.8	66,788	-0.25%	大賣/鉅額交易
2024/10/14	29	22.77	7	22.76	22.78	22	66,998	0.03%
2024/10/11	2.2	22.76	1	22.62	22.73	1.2	67,313	0.00%
2024/10/09	15.5	22.64	3	22.64	22.59	12.5	67,227	0.02%
2024/10/08	20	22.50	23	22.55	22.49	-3	67,285	0.00%
2024/10/07	68.5	22.64	0	0.00	22.63	68.5	67,154	0.10%
2024/10/04	74.7	22.57	3	22.55	22.56	71.7	67,034	0.11%
2024/10/01	161.9	22.69	0	0.00	22.70	161.9	66,633	0.24%	大買/鉅額交易
2024/09/30	42.8	22.80	12	22.76	22.75	30.8	66,491	0.05%
2024/09/27	11.2	22.97	18	22.99	22.97	-6.8	66,194	-0.01%
2024/09/26	4.2	22.96	6	23.01	22.94	-1.8	66,067	0.00%
2024/09/25	1.6	22.89	7	22.88	22.88	-5.4	66,015	-0.01%
2024/09/24	6.9	22.56	6	22.58	22.67	0.9	65,829	0.00%
2024/09/23	7.1	22.56	3	22.63	22.58	4.1	66,129	0.01%
2024/09/20	43.7	22.51	4	22.57	22.45	39.7	66,222	0.06%
2024/09/19	7.2	22.28	41	22.39	22.32	-33.8	66,446	-0.05%
2024/09/18	10.8	22.24	50	22.35	22.19	-39.2	66,797	-0.06%
2024/09/16	14.6	22.29	0	0.00	22.31	14.6	67,145	0.02%
2024/09/13	5	22.32	0	0.00	22.28	5	67,218	0.01%
2024/09/12	4.9	22.31	2	22.31	22.27	2.9	68,104	0.00%
2024/09/11	42.7	22.04	9	22.00	22.00	33.7	68,328	0.05%
2024/09/10	31.1	22.09	12	22.13	22.07	19.1	68,237	0.03%
2024/09/09	69.4	22.00	0	0.00	22.13	69.4	67,973	0.10%
2024/09/06	16	22.18	1	22.35	22.36	15	67,662	0.02%
2024/09/05	152.8	22.20	1.1	22.24	22.08	151.7	67,514	0.22%	大買/鉅額交易
2024/09/04	124.2	22.10	0	0.00	22.09	124.2	67,415	0.18%	大買/鉅額交易
2024/09/03	23.5	22.83	1	22.85	22.80	22.5	65,037	0.03%
2024/09/02	16	22.94	2	22.93	22.90	14	65,013	0.02%
2024/08/30	11.5	22.93	0.7	22.93	22.91	10.8	65,944	0.02%
2024/08/29	15.2	22.81	1	22.89	22.90	14.2	66,409	0.02%
2024/08/28	19.6	22.88	1	22.92	22.93	18.6	66,316	0.03%
2024/08/27	6.1	22.84	0	0.00	22.89	6.1	66,541	0.01%
2024/08/26	5	23.00	10.6	23.02	22.93	-5.7	66,909	-0.01%
2024/08/23	22	22.67	14	22.68	22.76	8	66,822	0.01%
2024/08/22	27.2	22.79	32.5	22.77	22.72	-5.3	66,773	-0.01%
2024/08/21	11.7	22.82	16	22.86	22.81	-4.3	67,475	-0.01%
2024/08/20	15.7	22.93	141	22.97	22.89	-125.3	67,288	-0.19%	大賣/鉅額交易
2024/08/19	15.6	22.92	17	22.98	22.88	-1.4	67,395	0.00%
2024/08/16	164.6	22.91	29	22.87	22.86	135.6	67,590	0.20%	大買/鉅額交易
2024/08/15	229.7	23.24	25.2	23.22	23.13	204.5	67,487	0.30%	大買/鉅額交易
2024/08/14	54.5	23.21	2.5	23.29	23.26	52	66,884	0.08%
2024/08/13	115	22.96	38	23.06	22.99	77	67,874	0.11%	大買/
2024/08/12	149.3	22.87	29.2	22.91	22.92	120.1	68,793	0.17%	大買/鉅額交易
2024/08/09	37.7	22.62	62	22.60	22.57	-24.4	69,515	-0.04%
2024/08/08	39.3	22.14	0	0.00	22.10	39.3	69,346	0.06%
2024/08/07	27.1	22.25	15	22.03	22.37	12.1	68,806	0.02%
2024/08/06	179.8	21.75	223.3	21.45	21.86	-43.5	68,098	-0.06%	大買/大賣/
2024/08/05	208.6	21.52	48.6	21.43	21.32	160	65,804	0.24%	大買/鉅額交易
2024/08/02	171.7	22.89	19	22.90	22.87	152.7	61,021	0.25%	大買/鉅額交易
2024/08/01	68.2	23.33	11	23.32	23.36	57.2	58,948	0.10%
2024/07/31	20.1	22.96	1	23.08	22.97	19.1	58,602	0.03%
2024/07/30	75.9	22.69	97.1	22.70	22.92	-21.2	58,938	-0.04%
2024/07/29	89.7	23.05	55	23.06	22.99	34.7	59,417	0.06%
2024/07/26	95.7	23.03	5	23.10	23.10	90.7	58,270	0.16%
2024/07/23	6.7	23.47	1	23.51	23.46	5.7	57,024	0.01%
2024/07/22	72.6	23.14	15	23.14	23.20	57.6	56,799	0.10%
2024/07/19	97.5	23.59	11	23.56	23.60	86.5	55,486	0.16%
2024/07/18	99.9	23.94	11	23.96	23.97	88.9	54,425	0.16%
2024/07/17	13.7	24.29	0	0.00	24.20	13.7	53,598	0.03%
2024/07/16	29.2	24.35	2	24.44	24.34	27.2	53,883	0.05%
2024/07/15	32	24.37	11	24.42	24.39	21	55,782	0.04%
2024/07/12	3	24.41	0	0.00	24.40	3	55,384	0.01%
2024/07/11	7.3	24.59	37.1	24.55	24.58	-29.8	55,418	-0.05%
2024/07/10	6.6	24.36	187	24.38	24.36	-180.4	57,578	-0.31%	大賣/鉅額交易
2024/07/09	4.3	24.38	14	24.35	24.34	-9.7	58,218	-0.02%
2024/07/08	8.9	24.29	15	24.29	24.35	-6.1	58,127	-0.01%
2024/07/05	43.4	24.19	53	24.22	24.20	-9.6	57,941	-0.02%
2024/07/04	4.2	24.13	21	24.06	24.10	-16.8	58,067	-0.03%
2024/07/03	0	0.00	26	23.94	23.96	-26	57,854	-0.04%
2024/07/02	2	23.80	3	23.83	23.82	-1	57,932	0.00%
2024/07/01	4.7	23.81	6.5	23.78	23.88	-1.8	57,902	0.00%
2024/06/28	1.1	23.60	43.1	23.70	23.69	-42	57,864	-0.07%
2024/06/27	42.1	23.40	3.8	23.49	23.53	38.3	57,977	0.07%
2024/06/26	13.5	23.63	25	23.55	23.60	-11.5	58,447	-0.02%
2024/06/25	28.3	23.56	6	23.52	23.63	22.3	58,431	0.04%
2024/06/24	27.1	23.70	3.8	23.73	23.69	23.2	58,315	0.04%
2024/06/21	25.5	23.86	12	23.85	23.85	13.5	58,453	0.02%
2024/06/20	5.4	23.93	7.8	23.95	23.98	-2.4	57,985	0.00%
2024/06/19	6.6	23.65	12	23.71	23.83	-5.4	58,385	-0.01%
2024/06/18	10	23.46	5.2	23.48	23.51	4.8	57,989	0.01%
2024/06/17	13.9	23.32	81.1	23.37	23.37	-67.2	58,155	-0.12%
2024/06/14	6.5	23.29	5.3	23.32	23.33	1.2	58,301	0.00%
2024/06/13	33.7	23.28	0	23.34	23.31	33.7	58,486	0.06%
2024/06/12	13.3	23.01	0	0.00	23.03	13.3	58,307	0.02%
2024/06/11	88.3	23.00	71	23.05	22.97	17.3	58,874	0.03%
2024/06/07	4.1	23.00	107	23.01	23.01	-102.9	59,333	-0.17%	大賣/鉅額交易
2024/06/06	2.2	23.05	20	23.02	23.00	-17.8	60,140	-0.03%
2024/06/05	140.7	22.93	21	22.92	22.90	119.7	60,906	0.20%	大買/鉅額交易
2024/06/04	23.7	23.03	23	23.06	23.05	0.7	62,196	0.00%
2024/06/03	3.7	23.19	7.5	23.19	23.25	-3.8	63,088	-0.01%
2024/05/31	21	23.13	0.3	23.11	23.07	20.7	63,936	0.03%
2024/05/30	14.7	23.13	6	23.18	23.11	8.7	64,300	0.01%
2024/05/29	68.1	23.41	6	23.47	23.33	62.1	64,696	0.10%
2024/05/28	4.6	23.55	9	23.58	23.56	-4.4	64,764	-0.01%
2024/05/27	9.9	23.51	24	23.42	23.54	-14.1	65,232	-0.02%
2024/05/24	10.1	23.12	7.2	23.11	23.16	2.9	67,639	0.00%
2024/05/23	36.1	23.16	0	0.00	23.18	36.1	70,446	0.05%
2024/05/22	1.2	23.03	0	0.00	23.20	1.2	71,586	0.00%
2024/05/21	43.4	22.86	1	22.86	22.87	42.4	71,697	0.06%
2024/05/20	29.6	22.97	7	22.96	23.02	22.6	72,433	0.03%
2024/05/17	56.1	23.01	21	23.03	22.99	35.1	71,935	0.05%
2024/05/16	46.2	23.59	22.2	23.60	23.57	24.1	71,502	0.03%
2024/05/15	119.5	23.48	78	23.59	23.40	41.5	70,877	0.06%	大買/
2024/05/14	73	23.28	12	23.24	23.30	61	70,646	0.09%
2024/05/13	22.8	23.15	3	23.16	23.16	19.8	70,441	0.03%
2024/05/10	6.1	22.93	12	22.98	23.12	-5.9	70,066	-0.01%
2024/05/09	45.3	22.89	45	22.88	22.83	0.3	69,878	0.00%
2024/05/08	40.4	22.86	2	22.90	22.89	38.4	69,269	0.06%
2024/05/07	105.6	22.71	25	22.73	22.76	80.6	68,745	0.12%	大買/
2024/05/06	40.5	22.59	8	22.59	22.63	32.5	67,756	0.05%
2024/05/03	52.1	22.36	0	0.00	22.30	52.1	67,478	0.08%
2024/05/02	93.6	22.22	13.5	22.32	22.22	80.1	67,133	0.12%
2024/04/30	0.2	22.23	2	22.29	22.26	-1.8	65,497	0.00%
2024/04/29	2.3	22.20	33	22.17	22.26	-30.7	65,836	-0.05%
2024/04/26	21.1	21.87	50	21.87	21.84	-28.9	66,316	-0.04%
2024/04/25	81.7	21.84	5	21.78	21.77	76.7	66,590	0.12%
2024/04/24	63	22.01	1	21.92	22.03	62	66,604	0.09%
2024/04/23	13	21.68	11	21.63	21.62	2	67,451	0.00%
2024/04/22	24	21.63	2	21.63	21.55	22	67,775	0.03%
2024/04/19	58.4	21.77	38	21.83	21.74	20.4	67,311	0.03%
2024/04/18	20.9	22.21	13	22.20	22.17	7.9	65,228	0.01%
2024/04/17	39.9	22.07	32.6	22.12	22.15	7.3	65,223	0.01%
2024/04/16	66	22.17	17	22.10	22.00	49	65,024	0.08%
2024/04/15	97.6	22.56	10	22.54	22.51	87.6	62,918	0.14%
2024/04/12	28.4	22.73	8	22.74	22.70	20.4	62,478	0.03%
2024/04/11	14.4	22.76	2	22.77	22.77	12.4	62,391	0.02%
2024/04/10	7	22.87	4	22.87	22.80	3	62,408	0.00%
2024/04/09	0	0.00	4	22.75	22.76	-4	63,250	-0.01%
2024/04/08	7.7	22.69	34	22.72	22.71	-26.3	64,036	-0.04%
2024/04/03	2.3	22.62	0	22.66	22.63	2.3	64,287	0.00%
2024/04/02	33.4	22.68	15.7	22.64	22.67	17.7	64,829	0.03%
2024/04/01	4.2	22.69	1	22.64	22.60	3.2	65,574	0.00%
2024/03/29	0	0.00	34	22.68	22.70	-34	65,883	-0.05%
2024/03/28	25.1	22.52	0	0.00	22.57	25.1	65,838	0.04%
2024/03/27	2.3	22.41	22.3	22.46	22.55	-20	65,875	-0.03%
2024/03/26	9.7	22.36	17.4	22.54	22.41	-7.7	66,226	-0.01%
2024/03/25	9.7	22.51	41.7	22.49	22.48	-32	66,623	-0.05%
2024/03/22	2.3	22.49	90	22.57	22.54	-87.7	66,899	-0.13%
2024/03/21	8	22.44	51.9	22.48	22.52	-43.9	66,717	-0.07%
2024/03/20	71	22.36	53	22.44	22.29	18	66,698	0.03%
2024/03/19	9	22.33	121	22.41	22.39	-112	67,367	-0.17%	大賣/鉅額交易
2024/03/18	54.1	22.31	20	22.34	22.37	34.1	67,878	0.05%
2024/03/15	11	22.37	24	22.31	22.38	-13	67,896	-0.02%
2024/03/14	11.8	22.35	110	22.46	22.30	-98.2	67,635	-0.15%	大賣/
2024/03/13	50.1	22.58	135.6	22.52	22.52	-85.5	67,253	-0.13%	大賣/
2024/03/12	12.3	22.52	23.5	22.47	22.55	-11.2	66,571	-0.02%
2024/03/11	8.3	22.34	19	22.34	22.34	-10.7	65,904	-0.02%
2024/03/08	17.1	22.34	47	22.42	22.31	-29.9	65,340	-0.05%
2024/03/07	17.2	22.28	104	22.32	22.33	-86.8	63,369	-0.14%	大賣/
2024/03/06	12.2	22.25	163	22.28	22.29	-150.8	62,239	-0.24%	大賣/鉅額交易
2024/03/05	38.1	22.17	4	22.11	22.17	34.1	61,410	0.06%
2024/03/04	36.4	22.13	18	22.16	22.07	18.4	60,892	0.03%
2024/03/01	19.1	22.05	64	22.05	22.03	-44.9	60,029	-0.07%
2024/02/29	58.4	21.93	14	21.91	21.99	44.4	60,092	0.07%
2024/02/27	131.4	21.98	13.7	21.89	21.85	117.7	59,318	0.20%	大買/鉅額交易
2024/02/26	102.8	22.41	37.9	22.40	22.41	64.9	56,429	0.11%	大買/
2024/02/23	20.7	22.52	80	22.56	22.46	-59.4	54,038	-0.11%
2024/02/22	21.2	22.42	66	22.43	22.41	-44.8	53,848	-0.08%
2024/02/21	110.8	22.30	26	22.32	22.29	84.8	53,557	0.16%	大買/
2024/02/20	54.9	22.35	155	22.37	22.40	-100.1	52,401	-0.19%	大賣/
2024/02/19	62	22.28	85	22.28	22.30	-23	52,990	-0.04%
2024/02/16	22.1	22.30	73	22.32	22.31	-50.9	53,492	-0.10%
2024/02/15	40.6	22.14	58	22.12	22.20	-17.4	53,201	-0.03%
2024/02/05	21.3	21.79	4	21.88	21.89	17.3	52,738	0.03%
2024/02/02	23.2	21.84	30.6	21.84	21.85	-7.4	52,643	-0.01%
2024/02/01	47.5	21.70	19	21.70	21.71	28.5	52,571	0.05%
2024/01/31	37.5	21.59	2	21.62	21.63	35.5	52,529	0.07%
2024/01/30	113.4	21.70	2	21.71	21.70	111.4	52,787	0.21%	大買/鉅額交易
2024/01/29	28.7	21.66	5	21.65	21.67	23.7	53,164	0.04%
2024/01/26	12	21.58	2	21.54	21.52	10	53,443	0.02%
2024/01/25	65.2	21.66	7.5	21.71	21.69	57.7	53,425	0.11%
2024/01/24	4.2	21.64	15	21.67	21.64	-10.9	53,842	-0.02%
2024/01/23	4.4	21.60	18	21.61	21.63	-13.7	54,586	-0.03%
2024/01/22	145.7	21.63	28.1	21.60	21.64	117.6	54,701	0.21%	大買/鉅額交易
2024/01/19	12	21.16	0.3	21.25	21.26	11.7	54,054	0.02%
2024/01/18	23.5	20.78	5	20.83	20.83	18.6	54,598	0.03%
2024/01/17	43.2	20.95	5	20.90	20.85	38.2	54,380	0.07%
2024/01/16	44.1	21.07	1.5	21.01	21.07	42.7	53,858	0.08%
2024/01/15	29.6	21.26	4	21.26	21.19	25.6	54,182	0.05%
2024/01/12	4	21.16	23	21.19	21.19	-19	55,311	-0.03%
2024/01/11	5.8	21.17	5.5	21.12	21.21	0.3	56,247	0.00%
2024/01/10	20.7	21.12	118	21.12	21.10	-97.4	58,200	-0.17%	大賣/
2024/01/09	26.3	21.29	28	21.30	21.25	-1.7	58,538	0.00%
2024/01/08	2.7	21.40	123	21.34	21.27	-120.3	58,774	-0.20%	大賣/鉅額交易
2024/01/05	49.4	21.23	67.1	21.25	21.20	-17.6	59,075	-0.03%
2024/01/04	28.7	21.21	52	21.23	21.21	-23.3	59,067	-0.04%
2024/01/03	53.2	21.26	56	21.27	21.25	-2.9	59,627	0.00%
2024/01/02	19.6	21.61	19	21.57	21.56	0.6	58,687	0.00%
2023/12/29	9.2	21.81	3.3	21.79	21.80	5.9	58,053	0.01%
2023/12/28	44.2	21.77	45.6	21.75	21.77	-1.3	57,848	0.00%
2023/12/27	36.3	21.65	117.3	21.67	21.76	-81	57,537	-0.14%	大賣/
2023/12/26	20	21.46	2	21.48	21.50	18	57,227	0.03%
2023/12/25	27.3	21.35	22	21.32	21.38	5.3	56,871	0.01%
2023/12/22	5.2	21.13	27	21.14	21.15	-21.8	56,214	-0.04%
2023/12/21	24.7	21.03	7	21.00	21.11	17.7	56,298	0.03%
2023/12/20	11.6	21.12	101.1	21.11	21.20	-89.5	55,903	-0.16%	大賣/
2023/12/19	30.4	20.89	22	20.91	20.94	8.4	55,338	0.02%
2023/12/18	24.5	20.97	23	21.01	21.04	1.5	56,081	0.00%
2023/12/15	57.7	21.04	52	21.05	20.99	5.7	56,104	0.01%
2023/12/14	127.1	21.07	69.5	21.05	21.10	57.6	55,913	0.10%	大買/
2023/12/13	28.3	20.82	40	20.82	20.83	-11.7	55,684	-0.02%
2023/12/12	86.4	20.67	12	20.66	20.63	74.4	55,191	0.13%
2023/12/11	111.2	20.59	5.1	20.61	20.61	106.1	55,341	0.19%	大買/鉅額交易
2023/12/08	61.4	20.63	0	0.00	20.60	61.4	55,535	0.11%
2023/12/07	6.2	20.51	15	20.51	20.51	-8.8	56,133	-0.02%
2023/12/06	10	20.56	30	20.56	20.55	-20	58,681	-0.03%
2023/12/05	41.3	20.42	62	20.43	20.46	-20.7	58,615	-0.04%
2023/12/04	7.2	20.55	117	20.56	20.56	-109.8	58,313	-0.19%	大賣/鉅額交易
2023/12/01	34	20.51	85	20.51	20.51	-51	58,426	-0.09%
2023/11/30	20.3	20.50	32	20.58	20.59	-11.8	58,430	-0.02%
2023/11/29	11	20.55	0.4	20.54	20.54	10.6	58,689	0.02%
2023/11/28	3.9	20.38	11	20.49	20.43	-7.1	58,830	-0.01%
2023/11/27	35.7	20.38	18	20.41	20.32	17.7	59,165	0.03%
2023/11/24	27.1	20.41	1	20.43	20.41	26.1	58,899	0.04%
2023/11/22	16.6	20.51	15	20.52	20.55	1.6	60,072	0.00%
2023/11/21	15	20.62	69.7	20.62	20.67	-54.7	61,814	-0.09%
2023/11/20	28.4	20.31	21	20.32	20.36	7.4	62,162	0.01%
2023/11/17	8	20.35	24	20.34	20.37	-16	62,102	-0.03%
2023/11/16	57.4	20.28	32	20.28	20.26	25.4	62,350	0.04%
2023/11/15	140.5	20.71	45.8	20.71	20.69	94.7	61,436	0.15%	大買/
2023/11/14	25	20.46	53	20.51	20.53	-28	61,163	-0.05%
2023/11/13	140.9	20.42	40	20.52	20.36	100.9	61,316	0.16%	大買/
2023/11/10	44.1	20.31	13	20.35	20.36	31.1	62,266	0.05%
2023/11/09	37.1	20.40	13.1	20.43	20.46	24	63,360	0.04%
2023/11/08	7.5	20.45	40	20.56	20.47	-32.5	65,205	-0.05%
2023/11/07	21.7	20.17	0.1	20.21	20.20	21.6	65,317	0.03%
2023/11/06	52.6	20.23	14	20.24	20.25	38.6	67,245	0.06%
2023/11/03	38.3	20.03	0	0.00	20.00	38.3	67,639	0.06%
2023/11/02	109.2	19.96	61	19.97	19.96	48.2	68,977	0.07%	大買/
2023/11/01	31.5	19.60	10	19.53	19.61	21.5	69,960	0.03%
2023/10/31	66.8	19.60	5	19.56	19.50	61.8	72,078	0.09%
2023/10/30	33.8	19.78	23	19.82	19.73	10.8	75,732	0.01%
2023/10/27	5.7	19.81	16	19.79	19.76	-10.3	78,224	-0.01%
2023/10/26	15.1	19.67	21	19.70	19.64	-5.9	81,869	-0.01%
2023/10/25	13	19.91	0	0.00	19.90	13	82,786	0.02%
2023/10/24	28.4	19.76	14.7	19.65	19.86	13.7	83,831	0.02%
2023/10/23	31.3	19.71	136	19.72	19.69	-104.7	85,107	-0.12%	大賣/鉅額交易
2023/10/20	82.6	19.76	42.6	19.68	19.85	40	86,757	0.05%
2023/10/19	58.5	19.97	1	20.00	20.02	57.5	89,087	0.06%
2023/10/18	113	20.06	7	20.02	20.04	106	90,472	0.12%	大買/鉅額交易
2023/10/17	25.6	20.42	0	0.00	20.36	25.6	89,805	0.03%
2023/10/16	44.5	20.53	57	20.56	20.50	-12.5	91,865	-0.01%
2023/10/13	24.8	20.65	0	0.00	20.60	24.8	93,872	0.03%
2023/10/12	6	20.85	11	20.86	20.89	-5	95,193	-0.01%
2023/10/11	5.6	20.91	211.6	20.99	20.72	-206.1	97,784	-0.21%	大賣/鉅額交易
2023/10/06	5.1	20.75	28	20.74	20.75	-22.9	99,719	-0.02%
2023/10/05	19.5	20.54	4	20.63	20.64	15.4	101,408	0.02%
2023/10/04	34.1	20.40	31	20.37	20.44	3.1	102,441	0.00%
2023/10/03	17.7	20.67	13.1	20.78	20.63	4.6	102,564	0.00%
2023/10/02	8.4	20.72	58	20.75	20.76	-49.7	103,219	-0.05%
2023/09/28	10.5	20.45	13	20.41	20.38	-2.5	103,588	0.00%
2023/09/27	8.6	20.25	56.2	20.27	20.30	-47.6	103,952	-0.05%
2023/09/26	13.7	20.32	8	20.35	20.26	5.7	104,943	0.01%
2023/09/25	15.4	20.38	15	20.42	20.44	0.4	105,399	0.00%
2023/09/22	9.4	20.19	0	0.00	20.33	9.4	105,453	0.01%
2023/09/21	111.1	20.20	22	20.19	20.23	89.1	105,452	0.08%	大買/
2023/09/20	101.9	20.47	31	20.55	20.44	70.9	104,603	0.07%	大買/
2023/09/19	116.7	20.56	15	20.51	20.48	101.7	105,122	0.10%	大買/鉅額交易
2023/09/18	65.6	20.63	0	0.00	20.59	65.6	105,125	0.06%
2023/09/15	8.4	20.84	90	20.85	20.85	-81.6	104,926	-0.08%
2023/09/14	12.1	20.69	170	20.69	20.81	-157.9	105,598	-0.15%	大賣/鉅額交易
2023/09/13	29.6	20.42	56	20.43	20.45	-26.4	105,914	-0.02%
2023/09/12	81.2	20.40	25	20.40	20.41	56.2	106,499	0.05%
2023/09/11	326.4	20.49	58	20.47	20.45	268.4	106,762	0.25%	大買/鉅額交易
2023/09/08	18.8	20.92	13	20.96	20.93	5.8	104,815	0.01%
2023/09/07	5.3	20.96	19	20.95	20.94	-13.7	106,022	-0.01%
2023/09/06	41	21.03	23.2	21.04	21.04	17.9	106,892	0.02%
2023/09/05	23.5	20.93	25.5	20.94	20.95	-2	107,210	0.00%
2023/09/04	41.3	20.85	67	20.89	20.94	-25.7	107,713	-0.02%
2023/09/01	17.8	20.91	81	20.98	20.88	-63.2	107,608	-0.06%
2023/08/31	42.2	20.92	5	20.97	20.97	37.2	107,678	0.03%
2023/08/30	11.3	21.06	43	21.14	21.01	-31.8	107,760	-0.03%
2023/08/29	25.3	20.80	8	20.87	20.95	17.3	108,902	0.02%
2023/08/28	108.1	20.83	35	20.85	20.83	73.1	108,852	0.07%	大買/
2023/08/25	200.8	21.05	0	0.00	20.98	200.8	107,836	0.19%	大買/鉅額交易
2023/08/24	17	21.42	92.7	21.46	21.38	-75.7	106,245	-0.07%
2023/08/23	13.3	21.14	28	21.18	21.28	-14.7	105,445	-0.01%
2023/08/22	9.2	21.19	2.8	21.15	21.12	6.4	105,775	0.01%
2023/08/21	8	21.10	2	21.06	21.06	6	105,763	0.01%
2023/08/18	36.5	20.99	3	21.18	21.05	33.5	105,978	0.03%
2023/08/17	20.3	21.25	10	21.19	21.32	10.3	104,941	0.01%
2023/08/16	63.1	20.96	14	21.14	21.27	49.1	104,613	0.05%
2023/08/15	49.3	21.44	54	21.42	21.43	-4.7	104,268	0.00%
2023/08/14	72.8	21.04	7	21.07	21.05	65.8	103,484	0.06%
2023/08/11	46.4	21.23	8	21.31	21.22	38.4	102,700	0.04%
2023/08/10	95	21.13	56	21.22	21.09	39	103,269	0.04%
2023/08/09	44.1	21.51	57	21.51	21.50	-12.9	102,512	-0.01%
2023/08/08	32.9	21.60	31	21.60	21.61	1.9	102,239	0.00%
2023/08/07	99.8	21.62	210.1	21.71	21.76	-110.3	101,008	-0.11%	大賣/鉅額交易
2023/08/04	123.9	21.14	119	21.09	21.15	4.9	100,501	0.00%	大買/大賣/
2023/08/02	222.4	21.39	357	21.77	21.17	-134.6	98,067	-0.14%	大買/大賣/鉅額交易
2023/08/01	64.9	21.68	74	21.63	21.87	-9.1	94,273	-0.01%
2023/07/31	146.2	22.10	377.5	22.03	21.86	-231.3	92,245	-0.25%	大買/大賣/鉅額交易
2023/07/28	21.5	22.19	151.2	22.24	22.45	-129.7	89,189	-0.15%	大賣/鉅額交易
2023/07/27	97.7	22.20	252.1	22.34	22.18	-154.3	88,457	-0.17%	大賣/鉅額交易
2023/07/26	34.1	22.16	91	22.16	22.20	-56.9	87,575	-0.06%
2023/07/25	141	22.35	140	22.28	22.20	1	86,071	0.00%	大買/大賣/
2023/07/24	168.1	22.01	276.5	21.95	22.13	-108.4	83,638	-0.13%	大買/大賣/鉅額交易
2023/07/21	98.4	21.50	38	21.37	21.61	60.4	80,371	0.08%
2023/07/20	9.7	21.12	16	21.13	21.19	-6.3	79,121	-0.01%
2023/07/19	30.4	21.08	320.6	21.13	20.96	-290.1	77,879	-0.37%	大賣/鉅額交易
2023/07/18	60.9	21.46	140.2	21.47	21.43	-79.3	75,627	-0.10%	大賣/
2023/07/17	101.2	21.26	60	21.20	21.28	41.2	73,751	0.06%	大買/
2023/07/14	208.1	20.93	216.5	20.88	21.01	-8.4	72,122	-0.01%	大買/大賣/
2023/07/13	35.2	20.82	82	20.75	20.53	-46.8	69,620	-0.07%
2023/07/12	24	20.16	399.9	19.99	20.19	-375.9	67,284	-0.56%	大賣/鉅額交易
2023/07/11	25	19.73	112.5	19.67	19.80	-87.5	65,736	-0.13%	大賣/
2023/07/10	32.1	19.39	33.1	19.37	19.31	-1	64,956	0.00%
2023/07/07	67.7	19.30	0.1	19.38	19.31	67.6	64,850	0.10%
2023/07/06	73.2	19.53	31	19.72	19.49	42.2	64,444	0.07%
2023/07/05	18.6	19.74	5	19.67	19.69	13.6	63,818	0.02%
2023/07/04	11.2	19.64	112	19.71	19.76	-100.8	63,539	-0.16%	大賣/
2023/07/03	2.9	19.44	53.7	19.52	19.52	-50.8	63,065	-0.08%
2023/06/30	4.8	19.21	0	0.00	19.25	4.8	63,107	0.01%
2023/06/29	3	19.20	0	0.00	19.20	3	63,329	0.00%
2023/06/28	2.2	19.18	10	19.15	19.10	-7.8	63,102	-0.01%
2023/06/27	74.2	19.06	110	19.09	19.03	-35.8	63,039	-0.06%	大賣/
2023/06/26	38.7	19.26	4	19.18	19.28	34.7	62,544	0.06%
2023/06/21	11.3	19.23	85	19.17	19.35	-73.7	62,882	-0.12%
2023/06/20	37	19.19	74	19.16	19.13	-37	63,242	-0.06%
2023/06/19	28.8	19.26	121.8	19.26	19.28	-92.9	62,750	-0.15%	大賣/
2023/06/16	18.2	19.33	14	19.42	19.36	4.2	62,026	0.01%
2023/06/15	41.3	19.40	51.8	19.38	19.41	-10.5	61,894	-0.02%
2023/06/14	27.2	19.16	34	19.21	19.20	-6.9	61,308	-0.01%
2023/06/13	11.3	19.17	17	19.11	19.15	-5.7	62,645	-0.01%
2023/06/12	34.2	19.02	18	19.00	18.96	16.2	62,474	0.03%
2023/06/09	20.5	18.95	55	18.94	18.97	-34.5	64,951	-0.05%
2023/06/08	25.8	18.74	7	18.72	18.70	18.8	67,082	0.03%
2023/06/07	46.6	18.76	59	18.74	18.78	-12.4	68,722	-0.02%
2023/06/06	10.4	18.63	17	18.64	18.65	-6.6	69,233	-0.01%
2023/06/05	90.4	18.65	73	18.64	18.62	17.4	69,232	0.03%
2023/06/02	14.5	18.54	22	18.52	18.58	-7.5	69,146	-0.01%
2023/06/01	29.3	18.24	100	18.26	18.25	-70.7	68,697	-0.10%
2023/05/31	10	18.30	1	18.28	18.31	9	68,593	0.01%
2023/05/30	29.7	18.34	16.3	18.35	18.34	13.4	70,039	0.02%
2023/05/29	59.3	18.37	125	18.31	18.36	-65.7	70,842	-0.09%	大賣/
2023/05/26	12.6	18.21	176	18.14	18.17	-163.4	70,627	-0.23%	大賣/鉅額交易
2023/05/25	18.5	18.00	30	18.03	18.05	-11.5	70,488	-0.02%
2023/05/24	38.3	17.94	1	17.92	17.98	37.3	71,588	0.05%
2023/05/23	18.3	17.99	11	17.99	18.01	7.3	71,211	0.01%
2023/05/22	12.2	18.05	55	18.03	18.02	-42.8	71,164	-0.06%
2023/05/19	4.7	17.95	161	17.98	18.02	-156.4	71,720	-0.22%	大賣/鉅額交易
2023/05/18	3.2	17.92	33	17.90	17.94	-29.8	72,208	-0.04%
2023/05/17	38.2	17.79	30.5	17.83	17.84	7.7	74,175	0.01%
2023/05/16	24.8	17.93	332	17.95	17.97	-307.2	73,904	-0.42%	大賣/鉅額交易
2023/05/15	150.1	17.80	15	17.83	17.83	135.1	74,245	0.18%	大買/鉅額交易
2023/05/12	17.7	17.76	154	17.77	17.79	-136.3	74,337	-0.18%	大賣/鉅額交易
2023/05/11	70.1	17.75	47	17.78	17.75	23.1	74,476	0.03%
2023/05/10	35.8	17.75	6	17.76	17.75	29.8	74,467	0.04%
2023/05/09	13.9	17.78	18	17.77	17.78	-4.1	74,368	-0.01%
2023/05/08	43.4	17.76	2	17.77	17.75	41.4	75,677	0.05%
2023/05/05	79.2	17.71	20	17.76	17.68	59.2	75,867	0.08%
2023/05/04	78.5	17.69	2.5	17.71	17.73	76	76,162	0.10%
2023/05/03	122.7	17.69	3.2	17.70	17.69	119.5	75,792	0.16%	大買/鉅額交易
2023/05/02	57.4	17.66	17.5	17.68	17.68	39.9	75,371	0.05%
2023/04/28	23.7	17.55	12	17.55	17.56	11.7	76,064	0.02%
2023/04/27	10.2	17.41	0	0.00	17.45	10.2	76,001	0.01%
2023/04/26	52.3	17.35	14	17.32	17.38	38.3	76,256	0.05%
2023/04/25	31.5	17.36	118.9	17.45	17.33	-87.4	75,959	-0.12%	大賣/
2023/04/24	8.4	17.49	2	17.51	17.51	6.4	74,972	0.01%
2023/04/21	11.4	17.49	1.6	17.48	17.47	9.8	74,862	0.01%
2023/04/20	15.6	17.53	46	17.53	17.52	-30.4	74,775	-0.04%
2023/04/19	4.8	17.63	3	17.68	17.61	1.8	75,044	0.00%
2023/04/18	12.5	17.61	7	17.61	17.62	5.5	74,883	0.01%
2023/04/17	6.3	17.61	43.1	17.60	17.63	-36.7	74,644	-0.05%
2023/04/14	23.6	17.60	2	17.61	17.61	21.6	74,326	0.03%
2023/04/13	43.1	17.58	55	17.58	17.57	-11.9	74,382	-0.02%
2023/04/12	20.5	17.59	114	17.59	17.59	-93.5	73,986	-0.13%	大賣/
2023/04/11	135.1	17.46	73	17.50	17.50	62.1	74,245	0.08%	大買/
2023/04/10	35.7	17.38	6	17.38	17.40	29.7	74,117	0.04%
2023/04/07	10.8	17.40	45	17.40	17.36	-34.2	73,756	-0.05%
2023/04/06	21.7	17.31	36	17.35	17.35	-14.3	73,523	-0.02%
2023/03/31	225.9	17.36	9	17.36	17.34	216.9	73,095	0.30%	大買/鉅額交易
2023/03/30	2.1	17.25	8	17.25	17.25	-5.9	72,293	-0.01%
2023/03/29	8	17.20	24	17.20	17.20	-16	72,695	-0.02%
2023/03/28	6.5	17.21	74	17.21	17.16	-67.5	74,173	-0.09%
2023/03/27	66	17.22	1	17.20	17.22	65	74,295	0.09%
2023/03/24	91.1	17.20	22	17.22	17.22	69.1	74,949	0.09%
2023/03/23	2.1	17.16	18	17.13	17.17	-15.9	74,122	-0.02%
2023/03/22	6	17.06	40	17.08	17.10	-34	73,012	-0.05%
2023/03/21	18.8	16.95	9	16.97	16.93	9.8	72,917	0.01%
2023/03/20	112.9	16.86	2	16.90	16.86	110.9	73,064	0.15%	大買/鉅額交易
2023/03/17	65.1	16.89	4	16.88	16.92	61.1	72,132	0.08%
2023/03/16	107.9	16.78	3	16.77	16.76	104.9	72,059	0.15%	大買/鉅額交易
2023/03/15	85.9	16.91	0	0.00	16.85	85.9	70,169	0.12%
2023/03/14	198.6	16.87	14	16.90	16.85	184.6	69,822	0.26%	大買/鉅額交易
2023/03/13	198.7	16.96	8	16.99	16.98	190.7	66,500	0.29%	大買/鉅額交易
2023/03/10	147.2	17.07	61	17.07	17.05	86.2	63,708	0.14%	大買/
2023/03/09	138.1	17.24	0.1	17.25	17.21	138.1	61,741	0.22%	大買/鉅額交易
2023/03/08	242	17.28	10	17.29	17.31	232	61,115	0.38%	大買/鉅額交易
2023/03/07	28.4	17.33	26	17.28	17.31	2.4	60,686	0.00%
2023/03/06	66	17.22	11	17.26	17.23	55	60,642	0.09%
2023/03/03	13.6	17.12	9	17.12	17.13	4.6	59,852	0.01%
2023/03/02	68.2	17.00	17	17.04	17.08	51.2	59,783	0.09%
2023/03/01	111	17.04	10	17.04	17.03	101	58,102	0.17%	大買/
2023/02/24	65.6	17.13	2	17.13	17.10	63.6	56,934	0.11%
2023/02/23	27.1	17.17	21.3	17.15	17.17	5.9	56,679	0.01%
2023/02/22	137.7	17.00	1	17.01	17.06	136.7	56,603	0.24%	大買/鉅額交易
2023/02/21	100.4	17.12	3	17.12	17.12	97.4	55,340	0.18%
2023/02/20	40	17.11	11.5	17.13	17.13	28.5	56,100	0.05%
2023/02/17	98.4	17.03	6	17.03	17.04	92.4	56,554	0.16%
2023/02/16	188.9	17.07	15	17.04	17.03	173.9	56,218	0.31%	大買/鉅額交易
2023/02/15	139.6	17.19	97	17.21	17.16	42.6	54,812	0.08%	大買/
2023/02/14	70.2	17.22	52.2	17.22	17.24	18	52,192	0.03%
2023/02/13	57.1	17.11	10	17.10	17.12	47.1	51,160	0.09%
2023/02/10	57.9	17.07	0	0.00	17.06	57.9	49,913	0.12%
2023/02/09	116	17.11	30	17.12	17.11	86	48,562	0.18%	大買/
2023/02/08	56.5	17.13	0	0.00	17.15	56.5	47,997	0.12%
2023/02/07	28.7	17.07	45	17.06	17.06	-16.3	47,844	-0.03%
2023/02/06	99.1	17.08	0	0.00	17.05	99.1	47,623	0.21%
2023/02/03	51	17.10	8	17.05	17.10	43	45,948	0.09%
2023/02/02	62.2	17.07	1	17.11	17.12	61.2	45,064	0.14%
2023/02/01	28.4	16.94	1.7	16.96	17.00	26.7	44,010	0.06%
2023/01/31	66.6	16.97	25	17.00	16.88	41.6	43,618	0.10%
2023/01/30	29.7	16.99	66	16.99	17.01	-36.3	42,922	-0.08%
2023/01/17	5	16.73	16	16.71	16.72	-11	42,236	-0.03%
2023/01/16	15.7	16.69	0	0.00	16.70	15.7	42,318	0.04%
2023/01/13	20	16.63	16	16.63	16.62	4	42,107	0.01%
2023/01/12	12	16.63	1	16.64	16.59	11	42,608	0.03%
2023/01/11	3.2	16.66	5	16.66	16.67	-1.8	42,633	0.00%
2023/01/10	8.2	16.65	56	16.65	16.68	-47.8	43,010	-0.11%
2023/01/09	7.3	16.65	13.9	16.60	16.66	-6.6	43,781	-0.02%
2023/01/06	25.7	16.41	16	16.37	16.41	9.7	43,357	0.02%
2023/01/05	22.5	16.33	2	16.35	16.32	20.5	44,516	0.05%
2023/01/04	9.2	16.22	0	0.00	16.23	9.2	44,938	0.02%
2023/01/03	29.8	16.09	5	16.08	16.18	24.8	46,894	0.05%
2022/12/30	14	16.18	0	0.00	16.17	14	46,715	0.03%
2022/12/29	29.1	16.08	0	0.00	16.09	29.1	47,060	0.06%
2022/12/28	22.7	16.19	2.4	16.17	16.17	20.3	46,847	0.04%
2022/12/27	6	16.29	0	0.00	16.27	6	46,762	0.01%
2022/12/26	8.4	16.23	0	0.00	16.23	8.4	47,997	0.02%
2022/12/23	8.7	16.15	0	0.00	16.19	8.7	49,007	0.02%
2022/12/22	17	16.22	12	16.23	16.27	5	49,761	0.01%
2022/12/21	39.3	16.07	0	0.00	16.07	39.3	51,120	0.08%
2022/12/20	63.5	16.16	8	16.12	16.10	55.5	50,956	0.11%
2022/12/19	15.4	16.25	0	16.29	16.25	15.3	51,408	0.03%
2022/12/16	27.2	16.24	0.6	16.34	16.31	26.6	51,751	0.05%
2022/12/15	22.5	16.43	7	16.43	16.44	15.5	51,941	0.03%
2022/12/14	3.5	16.41	0	0.00	16.46	3.5	52,811	0.01%
2022/12/13	38.6	16.38	0	0.00	16.29	38.6	52,761	0.07%
2022/12/12	24.5	16.32	0.1	16.45	16.42	24.4	52,514	0.05%
2022/12/09	19	16.40	10	16.41	16.41	9	52,923	0.02%
2022/12/08	10.7	16.28	5	16.32	16.32	5.7	52,929	0.01%
2022/12/07	10.5	16.45	11.6	16.40	16.40	-1.1	52,985	0.00%
2022/12/06	66.1	16.54	56	16.55	16.45	10.1	52,774	0.02%
2022/12/05	74	16.69	21	16.69	16.67	53	52,091	0.10%
2022/12/02	17.8	16.63	3	16.63	16.61	14.8	52,000	0.03%
2022/12/01	37.5	16.74	0.1	16.68	16.68	37.5	52,957	0.07%
2022/11/30	19	16.59	18	16.57	16.65	1	52,697	0.00%
2022/11/29	21.2	16.44	52	16.46	16.46	-30.8	52,677	-0.06%
2022/11/28	40.4	16.33	0	0.00	16.34	40.4	53,545	0.08%
2022/11/25	34	16.41	11.5	16.39	16.40	22.5	55,034	0.04%
2022/11/24	20.2	16.35	0	0.00	16.35	20.2	55,149	0.04%
2022/11/23	16.1	16.24	0	0.00	16.28	16.1	55,432	0.03%
2022/11/22	27.7	16.08	10	16.05	16.10	17.7	57,237	0.03%
2022/11/21	72	16.17	0	0.00	16.15	72	57,126	0.13%
2022/11/18	62.6	16.29	6	16.38	16.25	56.6	56,848	0.10%
2022/11/17	14.2	16.32	0	0.00	16.37	14.2	56,802	0.02%
2022/11/16	39.6	16.47	103	16.47	16.42	-63.4	57,527	-0.11%	大賣/
2022/11/15	137.7	16.69	26	16.73	16.77	111.7	56,857	0.20%	大買/鉅額交易
2022/11/14	109.4	16.68	13.5	16.69	16.74	95.9	56,116	0.17%	大買/
2022/11/11	21	16.45	5	16.37	16.48	16	55,526	0.03%
2022/11/10	19.5	16.22	5	16.20	16.17	14.5	55,302	0.03%
2022/11/09	50.1	16.24	2	16.24	16.26	48.1	56,147	0.09%
2022/11/08	14.3	16.14	16.6	16.16	16.15	-2.3	57,229	0.00%
2022/11/07	25.4	15.99	116	15.96	16.05	-90.6	57,268	-0.16%	大賣/
2022/11/04	25.1	15.74	14	15.76	15.84	11.1	57,305	0.02%
2022/11/03	107.6	15.73	15	15.70	15.78	92.6	57,512	0.16%	大買/
2022/11/02	75.4	15.80	7	15.81	15.82	68.4	57,381	0.12%
2022/11/01	152.4	15.76	33	15.78	15.79	119.4	57,126	0.21%	大買/鉅額交易
2022/10/31	2.1	15.73	0	0.00	15.70	2.1	57,255	0.00%
2022/10/28	82.7	15.59	3	15.60	15.60	79.7	57,678	0.14%
2022/10/27	22.7	15.67	10	15.65	15.64	12.7	58,048	0.02%
2022/10/26	3.7	15.57	0	0.00	15.58	3.7	58,896	0.01%
2022/10/25	22.7	15.43	5	15.43	15.44	17.7	58,979	0.03%
2022/10/24	5.1	15.54	0	0.00	15.49	5.1	58,772	0.01%
2022/10/21	44.3	15.52	0	0.00	15.50	44.3	58,770	0.08%
2022/10/20	50.5	15.40	0	0.00	15.51	50.5	58,559	0.09%
2022/10/19	14	15.63	11	15.69	15.60	3	58,023	0.01%
2022/10/18	19.5	15.61	10	15.65	15.61	9.5	57,838	0.02%
2022/10/17	48.9	15.56	1	15.49	15.58	47.9	57,536	0.08%
2022/10/14	123.2	15.73	100	15.82	15.70	23.2	56,498	0.04%	大買/
2022/10/13	184.6	15.67	7	15.64	15.63	177.6	56,457	0.31%	大買/鉅額交易
2022/10/12	48.3	15.79	23	15.82	15.86	25.3	55,164	0.05%
2022/10/11	114.8	15.81	5	15.83	15.78	109.8	54,860	0.20%	大買/鉅額交易
2022/10/07	65	16.09	1	16.09	16.07	64	53,367	0.12%
2022/10/06	30.4	16.19	0	0.00	16.18	30.4	53,618	0.06%
2022/10/05	31.3	16.23	40	16.24	16.21	-8.7	53,525	-0.02%
2022/10/04	6	16.09	10.6	16.08	16.08	-4.6	54,004	-0.01%
2022/10/03	43.6	15.91	14	15.89	15.87	29.6	53,709	0.06%
2022/09/30	58.5	16.02	60.3	15.99	16.04	-1.9	52,838	0.00%
2022/09/29	30.5	16.10	43.1	16.07	16.11	-12.6	52,192	-0.02%
2022/09/28	66.6	16.10	51	16.05	16.05	15.6	52,025	0.03%
2022/09/27	53.4	16.27	21.1	16.28	16.27	32.3	50,964	0.06%
2022/09/26	77.7	16.32	0	0.00	16.29	77.7	50,843	0.15%
2022/09/23	43.7	16.60	6	16.60	16.56	37.7	49,887	0.08%
2022/09/22	86.8	16.58	47	16.55	16.62	39.8	50,456	0.08%
2022/09/21	87.5	16.83	0	0.00	16.80	87.5	49,184	0.18%
2022/09/20	15.3	16.91	0	0.00	16.92	15.3	48,356	0.03%
2022/09/19	20.1	16.88	0	0.00	16.88	20.1	48,513	0.04%
2022/09/16	23.9	16.92	0	0.00	16.90	23.9	48,259	0.05%
2022/09/14	56.4	16.92	0	0.00	16.96	56.4	48,085	0.12%
2022/09/13	5.1	17.17	3	17.16	17.18	2.1	47,657	0.00%
2022/09/12	21.3	17.08	10	17.10	17.10	11.3	48,612	0.02%
2022/09/08	9.3	16.80	7	16.93	16.94	2.3	49,556	0.00%
2022/09/07	92.2	16.70	3	16.72	16.69	89.2	49,606	0.18%
2022/09/06	15.5	16.85	1	16.82	16.84	14.5	48,436	0.03%
2022/09/05	14.1	16.82	5	16.85	16.84	9.1	48,561	0.02%
2022/09/02	84.5	16.81	6	16.81	16.80	78.5	49,377	0.16%
2022/09/01	99	16.84	0	0.00	16.85	99	48,641	0.20%
2022/08/31	23.6	16.96	0	0.00	17.03	23.6	46,823	0.05%
2022/08/30	49.5	16.94	5	17.01	16.98	44.5	46,372	0.10%
2022/08/29	128.7	16.92	0	0.00	16.91	128.7	45,994	0.28%	大買/鉅額交易
2022/08/26	12	17.16	5	17.18	17.15	7	44,277	0.02%
2022/08/25	13.7	17.10	0	0.00	17.07	13.7	44,155	0.03%
2022/08/24	44.2	17.03	0	0.00	17.00	44.2	44,302	0.10%
2022/08/23	36.4	17.07	41	17.09	17.03	-4.6	43,977	-0.01%
2022/08/22	25	17.16	1	17.15	17.17	24	42,985	0.06%
2022/08/19	14.1	17.18	3	17.17	17.17	11.1	42,589	0.03%
2022/08/18	25.6	17.13	0	0.00	17.15	25.6	42,500	0.06%
2022/08/17	12.8	17.11	0	0.00	17.11	12.8	42,243	0.03%
2022/08/16	26.9	17.08	0	0.00	17.12	26.9	42,310	0.06%
2022/08/15	76.3	17.36	12	17.35	17.33	64.3	41,455	0.16%
2022/08/12	12	17.31	0	0.00	17.32	12	40,079	0.03%
2022/08/11	101	17.31	0	0.00	17.29	101	40,206	0.25%	大買/鉅額交易
2022/08/10	7	17.10	7	17.11	17.10	0	40,635	0.00%
2022/08/09	37	17.07	10	17.06	17.15	27	41,131	0.07%
2022/08/08	20.1	16.97	11	16.99	17.05	9.1	41,899	0.02%
2022/08/05	12.1	16.90	33	16.92	16.97	-20.9	41,922	-0.05%
2022/08/04	53.9	16.72	1	16.75	16.77	52.9	43,228	0.12%
2022/08/03	48.3	16.76	2.1	16.74	16.75	46.2	43,236	0.11%
2022/08/02	51.5	16.80	2	16.79	16.79	49.5	43,362	0.11%
2022/08/01	9.8	16.92	1	16.95	16.94	8.8	44,159	0.02%
2022/07/29	60.5	16.90	10	16.90	16.90	50.5	45,143	0.11%
2022/07/28	47.3	16.82	14	16.84	16.81	33.3	45,198	0.07%
2022/07/27	7	16.70	0	0.00	16.74	7	45,299	0.02%
2022/07/26	48.3	16.67	5	16.68	16.64	43.3	45,422	0.10%
2022/07/25	25.2	16.64	0	0.00	16.70	25.2	45,437	0.06%
2022/07/22	6	16.53	0	0.00	16.58	6	45,506	0.01%
2022/07/21	25.1	16.42	62	16.45	16.56	-37	46,150	-0.08%
2022/07/20	18.8	16.50	11	16.48	16.42	7.8	46,168	0.02%
2022/07/19	56	16.27	1.1	16.32	16.31	54.9	46,769	0.12%
2022/07/18	5.1	16.22	0.2	16.28	16.31	4.9	46,997	0.01%
2022/07/15	24.6	16.22	10.7	16.25	16.18	13.9	46,819	0.03%
2022/07/14	14.2	16.29	8.3	16.29	16.34	5.9	46,458	0.01%
2022/07/13	28.1	16.30	5	16.36	16.31	23.1	45,986	0.05%
2022/07/12	37.2	15.96	1	15.99	15.97	36.2	46,478	0.08%
2022/07/11	6.1	16.24	0.5	16.25	16.20	5.6	45,909	0.01%
2022/07/08	25.5	16.29	1	16.23	16.26	24.5	45,973	0.05%
2022/07/07	7.4	16.13	1.1	16.18	16.21	6.3	45,573	0.01%
2022/07/06	27.8	16.19	57	16.18	16.06	-29.2	45,489	-0.06%
2022/07/05	52.5	16.47	105.4	16.46	16.40	-52.9	45,034	-0.12%	大賣/
2022/07/04	17.8	16.37	7	16.37	16.35	10.8	44,589	0.02%
2022/07/01	40.4	16.50	3	16.63	16.39	37.4	44,375	0.08%
2022/06/30	58.4	16.73	7.3	16.75	16.66	51	43,361	0.12%
2022/06/29	33.1	17.01	6	17.02	17.02	27.1	41,993	0.06%
2022/06/28	21.3	17.11	4	17.13	17.11	17.3	41,812	0.04%
2022/06/27	15.5	17.25	12	17.25	17.21	3.5	41,684	0.01%
2022/06/24	6.4	17.09	6	17.05	17.06	0.4	41,470	0.00%
2022/06/23	48	16.98	6	17.08	16.96	42	41,592	0.10%
2022/06/22	79.5	17.05	0	0.00	16.95	79.5	41,236	0.19%
2022/06/21	12	17.15	0	0.00	17.18	12	40,750	0.03%
2022/06/20	55.9	16.90	35	16.97	16.82	20.9	40,604	0.05%
2022/06/17	52.1	17.06	8	17.06	17.08	44.1	39,495	0.11%
2022/06/16	6.3	17.35	3	17.26	17.25	3.3	38,300	0.01%
2022/06/15	46.4	17.34	0	0.00	17.32	46.4	38,017	0.12%
2022/06/14	39.2	17.31	3	17.28	17.35	36.2	38,172	0.09%
2022/06/13	62.7	17.30	15	17.35	17.34	47.7	37,806	0.13%
2022/06/10	18	17.60	1	17.53	17.61	17	36,944	0.05%
2022/06/09	10.1	17.73	0	0.00	17.70	10.1	36,726	0.03%
2022/06/08	16.2	17.80	10	17.83	17.80	6.2	36,658	0.02%
2022/06/07	26.2	17.72	23	17.74	17.71	3.2	36,895	0.01%
2022/06/06	33	17.78	24.1	17.78	17.80	8.9	37,022	0.02%
2022/06/02	33.2	17.83	0	0.00	17.82	33.2	38,274	0.09%
2022/06/01	24	17.92	3	17.91	17.90	21	39,879	0.05%
2022/05/31	18.1	17.75	0	0.00	17.87	18.1	39,933	0.05%
2022/05/30	13	17.83	10	17.82	17.86	3	39,659	0.01%
2022/05/27	8	17.58	1.5	17.63	17.60	6.5	39,552	0.02%
2022/05/26	17.7	17.48	1	17.60	17.42	16.7	39,689	0.04%
2022/05/25	15	17.46	0	0.00	17.48	15	40,510	0.04%
2022/05/24	38.3	17.43	21	17.39	17.38	17.3	42,168	0.04%
2022/05/23	29	17.48	2	17.48	17.50	27	42,350	0.06%
2022/05/20	12.1	17.59	1	17.62	17.59	11.1	43,713	0.03%
2022/05/19	34.2	17.51	0.2	17.57	17.53	34	45,101	0.08%
2022/05/18	45.4	17.66	7	17.72	17.74	38.4	45,355	0.08%
2022/05/17	44.4	17.93	10	17.94	17.89	34.4	44,828	0.08%
2022/05/16	94.2	17.89	3	18.00	17.90	91.2	44,078	0.21%
2022/05/13	62	17.90	0	0.00	17.90	62	43,652	0.14%
2022/05/12	81.4	17.98	5.5	18.06	17.83	76	44,040	0.17%
2022/05/11	41	18.21	1	18.23	18.18	40	42,662	0.09%
2022/05/10	52.7	18.24	3	18.33	18.34	49.7	42,252	0.12%
2022/05/09	47.4	18.41	23	18.41	18.34	24.4	41,772	0.06%
2022/05/05	15.1	18.90	0	0.00	18.87	15.1	39,071	0.04%
2022/05/04	11.2	18.80	1	18.81	18.83	10.2	38,686	0.03%
2022/05/03	29.7	18.72	2	18.75	18.75	27.7	38,567	0.07%
2022/04/29	8	18.78	0	0.00	18.82	8	38,500	0.02%
2022/04/28	18.5	18.58	30	18.57	18.67	-11.5	38,571	-0.03%
2022/04/27	46.5	18.60	0	0.00	18.60	46.5	38,232	0.12%
2022/04/26	47	18.80	0	0.00	18.80	47	37,397	0.13%
2022/04/25	156.7	18.72	2	18.68	18.75	154.7	37,188	0.42%	大買/鉅額交易
2022/04/22	31	18.84	20	19.00	19.00	11	36,155	0.03%
2022/04/21	45	18.99	20	18.96	18.97	25	35,905	0.07%
2022/04/20	19.5	18.91	0	0.00	18.97	19.5	35,793	0.05%
2022/04/19	1.3	19.01	6	18.98	18.95	-4.7	35,545	-0.01%
2022/04/18	51.8	18.91	0	0.00	18.92	51.8	35,384	0.15%
2022/04/15	51.5	19.05	2	19.07	19.03	49.5	34,493	0.14%
2022/04/14	11.1	19.17	9	19.16	19.12	2.1	34,117	0.01%
2022/04/13	3.4	19.26	0	0.00	19.27	3.4	33,898	0.01%
2022/04/12	28.2	19.13	1	19.13	19.11	27.2	33,809	0.08%
2022/04/11	9.4	19.22	7	19.30	19.20	2.4	33,427	0.01%
2022/04/08	12.1	19.25	0	0.00	19.32	12.1	33,094	0.04%
2022/04/07	15	19.31	9	19.28	19.23	6	32,984	0.02%
2022/04/06	6.9	19.32	1	19.38	19.40	5.9	32,539	0.02%
2022/04/01	18.7	19.29	0	0.00	19.34	18.7	32,283	0.06%
2022/03/31	3	19.42	0	0.00	19.35	3	32,128	0.01%
2022/03/30	10	19.36	5	19.37	19.37	5	31,949	0.02%
2022/03/29	6.1	19.30	2	19.29	19.26	4.1	31,847	0.01%
2022/03/28	14.2	19.17	139	19.14	19.31	-124.8	31,711	-0.39%	大賣/鉅額交易
2022/03/25	10.2	19.32	4	19.30	19.32	6.2	31,312	0.02%
2022/03/24	3.1	19.35	50	19.37	19.38	-46.9	31,276	-0.15%
2022/03/23	1	19.41	2	19.39	19.39	-1	31,195	0.00%
2022/03/22	4.3	19.25	0	0.00	19.29	4.3	31,026	0.01%
2022/03/21	18	19.29	0.1	19.31	19.26	17.9	30,894	0.06%
2022/03/18	9.2	19.23	3	19.20	19.23	6.2	30,851	0.02%
2022/03/17	10	19.24	27	19.20	19.23	-17	30,761	-0.06%
2022/03/16	0.2	18.96	2	18.93	18.99	-1.9	30,480	-0.01%
2022/03/15	16.6	18.85	0	0.00	18.85	16.6	30,329	0.05%
2022/03/14	4.3	18.96	1	18.96	19.00	3.3	30,019	0.01%
2022/03/11	13.3	18.89	0	0.00	18.88	13.3	29,881	0.04%
2022/03/10	29.2	18.95	7	18.97	18.96	22.2	29,674	0.07%
2022/03/09	19	18.63	7	18.64	18.63	12	29,333	0.04%
2022/03/08	78	18.58	16	18.54	18.49	62	28,882	0.21%
2022/03/07	72.5	18.82	64	18.82	18.80	8.5	27,233	0.03%
2022/03/04	51.6	19.22	0	0.00	19.19	51.6	25,393	0.20%
2022/03/03	11.2	19.36	61	19.37	19.34	-49.8	25,152	-0.20%
2022/03/02	31.1	19.24	0	0.00	19.29	31.1	25,437	0.12%
2022/03/01	86.4	19.26	0	0.00	19.29	86.4	25,181	0.34%
2022/02/25	90.1	18.99	19	19.00	19.02	71.1	24,833	0.29%
2022/02/24	72.7	19.11	61	19.11	19.01	11.7	23,723	0.05%
2022/02/23	46.6	19.32	0.3	19.34	19.34	46.3	21,859	0.21%
2022/02/22	92.3	19.40	46	19.38	19.36	46.3	21,094	0.22%
2022/02/21	24.9	19.73	17	19.70	19.75	7.9	19,327	0.04%
2022/02/18	25.1	19.66	1	19.63	19.70	24.1	17,936	0.13%
2022/02/17	43	19.61	4	19.62	19.62	39	17,661	0.22%
2022/02/16	160.1	19.55	0	0.00	19.52	160.1	17,699	0.90%	大買/鉅額交易
2022/02/15	106	19.48	11	19.52	19.44	95	17,387	0.55%	大買/
2022/02/14	50.3	19.42	9	19.40	19.48	41.3	16,644	0.25%
2022/02/11	64.3	19.57	13	19.57	19.62	51.3	15,759	0.33%
2022/02/10	62.2	19.58	56	19.55	19.65	6.2	15,558	0.04%
2022/02/09	87.5	19.55	3	19.52	19.60	84.5	15,369	0.55%
2022/02/08	8	19.43	2	19.37	19.48	6	15,125	0.04%
2022/02/07	13.3	19.20	15	19.18	19.29	-1.7	14,892	-0.01%
2022/01/26	62.6	19.03	0	0.00	19.01	62.6	14,718	0.43%
2022/01/25	22.3	18.96	4	18.96	18.96	18.3	14,801	0.12%
2022/01/24	17.1	19.08	1	19.06	19.16	16.1	14,333	0.11%
2022/01/21	9.1	19.19	0	0.00	19.17	9.1	14,159	0.06%
2022/01/20	2	19.38	3.8	19.41	19.41	-1.8	13,664	-0.01%
2022/01/19	1	19.43	4	19.44	19.41	-3	13,640	-0.02%
2022/01/18	1	19.40	0	0.00	19.44	1	13,537	0.01%
2022/01/17	5	19.38	22.5	19.37	19.37	-17.5	13,477	-0.13%
2022/01/14	14	19.34	50	19.30	19.40	-36	13,373	-0.27%
2022/01/13	2	19.41	5	19.45	19.48	-3	13,198	-0.02%
2022/01/12	1	19.30	3	19.30	19.35	-2	13,095	-0.02%
2022/01/11	3	19.28	6	19.22	19.25	-3	12,978	-0.02%
2022/01/10	4	19.13	12	19.14	19.17	-8	12,907	-0.06%
2022/01/07	1	19.11	39.1	19.12	19.11	-38.1	12,816	-0.30%
2022/01/06	2	19.13	1	19.19	19.15	1	12,672	0.01%
2022/01/05	4.1	19.18	0	0.00	19.17	4.1	12,573	0.03%
2022/01/04	13	19.11	1	19.16	19.18	12	12,618	0.10%
2022/01/03	11.3	19.09	15	19.17	19.10	-3.7	12,556	-0.03%
2021/12/30	35	19.16	6	19.16	19.17	29	12,384	0.23%
2021/12/29	0	0.00	7	19.14	19.17	-7	12,491	-0.06%
2021/12/28	0	19.10	2	19.10	19.10	-2	12,671	-0.02%
2021/12/27	3	19.03	16	19.01	19.02	-13	12,843	-0.10%
2021/12/24	11	18.97	0.8	18.95	18.94	10.2	13,174	0.08%
2021/12/23	0	0.00	4.6	18.93	18.91	-4.6	13,162	-0.03%
2021/12/22	5	18.90	0	0.00	18.87	5	13,367	0.04%
2021/12/21	9	18.80	3	18.86	18.84	6	13,393	0.05%
2021/12/20	2	18.83	0	0.00	18.75	2	13,378	0.01%
2021/12/17	0	0.00	45	18.84	18.86	-45	13,258	-0.34%
2021/12/16	0	0.00	12	18.86	18.85	-12	13,238	-0.09%
2021/12/15	5	18.72	1	18.67	18.74	4	13,406	0.03%
2021/12/14	3	18.68	0	0.00	18.70	3	13,397	0.02%
2021/12/10	0	0.00	1	18.85	18.84	-1	13,175	-0.01%
2021/12/09	0	18.84	0	0.00	18.82	0	13,060	0.00%
2021/12/08	5	18.79	6	18.84	18.80	-1	12,998	-0.01%
2021/12/06	27.2	18.60	30	18.59	18.70	-2.8	12,811	-0.02%
2021/12/03	19	18.64	0	0.00	18.66	19	12,951	0.15%
2021/12/02	2	18.56	0	0.00	18.55	2	12,937	0.02%
2021/12/01	2.7	18.42	0	0.00	18.55	2.7	12,987	0.02%
2021/11/30	6	18.51	24	18.50	18.42	-18	13,013	-0.14%
2021/11/29	11.8	18.38	5	18.39	18.40	6.8	13,004	0.05%
2021/11/26	14	18.55	1	18.60	18.49	13	12,733	0.10%
2021/11/25	4	18.68	1	18.70	18.72	3	12,324	0.02%
2021/11/24	1	18.65	20	18.66	18.67	-19	12,352	-0.15%
2021/11/23	2	18.64	0	0.00	18.62	2	12,342	0.02%
2021/11/22	8	18.75	0	0.00	18.74	8	12,321	0.06%
2021/11/19	6	18.76	9	18.73	18.71	-3	12,318	-0.02%
2021/11/18	2	18.75	0	0.00	18.77	2	12,200	0.02%
2021/11/17	12	18.63	0	0.00	18.65	12	12,133	0.10%
2021/11/16	86.1	18.60	0	0.00	18.58	86.1	12,112	0.71%
2021/11/15	55	18.85	13	18.85	18.85	42	11,681	0.36%
2021/11/12	102	18.70	52	18.71	18.73	50	11,366	0.44%	大買/
2021/11/11	28	18.68	13	18.66	18.67	15.1	11,737	0.13%
2021/11/10	10	18.67	43	18.67	18.69	-33	12,065	-0.27%
2021/11/09	0	0.00	2	18.61	18.65	-2	12,249	-0.02%
2021/11/08	2	18.49	0	0.00	18.55	2	12,252	0.02%
2021/11/05	60	18.42	0	0.00	18.44	60	12,248	0.49%
2021/11/04	3	18.46	20	18.43	18.42	-17	12,356	-0.14%
2021/11/03	12	18.37	5	18.40	18.41	7	12,337	0.06%
2021/11/02	11	18.41	0	0.00	18.34	11	12,231	0.09%
2021/11/01	16.3	18.33	0	0.00	18.32	16.3	12,012	0.14%
2021/10/29	35	18.31	0	0.00	18.32	35	12,008	0.29%
2021/10/28	12	18.38	0	0.00	18.38	12	11,964	0.10%
2021/10/27	10	18.32	0	0.00	18.36	10	11,937	0.08%
2021/10/26	11	18.29	0	18.29	18.33	11	11,899	0.09%
2021/10/25	3	18.19	0	0.00	18.24	3	11,808	0.03%
2021/10/22	1	18.19	0	0.00	18.19	1	11,942	0.01%
2021/10/21	6.1	18.22	19	18.22	18.18	-12.9	11,908	-0.11%
2021/10/20	11	18.20	0	0.00	18.19	11	11,866	0.09%
2021/10/19	11	18.20	1	18.23	18.19	10	11,806	0.08%
2021/10/18	3	18.22	0	0.00	18.18	3	11,780	0.03%
2021/10/14	5	18.05	0	0.00	18.05	5	11,787	0.04%
2021/10/13	23	18.01	28	18.04	18.03	-5	11,772	-0.04%
2021/10/12	12	17.98	0	0.00	18.06	12	11,680	0.10%
2021/10/08	1	18.17	0	18.21	18.18	1	11,518	0.01%
2021/10/07	1	18.20	0	0.00	18.20	1	11,431	0.01%
2021/10/06	16	17.94	1	17.96	17.99	15	11,362	0.13%
2021/10/05	25	17.85	0	0.00	17.96	25	11,193	0.22%
2021/10/04	19.1	17.96	0	0.00	17.95	19.1	10,932	0.17%
2021/10/01	61.4	18.01	0	0.00	18.03	61.4	10,670	0.58%
2021/09/30	3	18.16	0	0.00	18.21	3	10,258	0.03%
2021/09/29	11.5	18.18	1	18.15	18.16	10.5	10,270	0.10%
2021/09/28	5.9	18.35	0	0.00	18.37	5.9	10,050	0.06%
2021/09/27	4	18.38	0	0.00	18.42	4	9,971	0.04%
2021/09/24	0	0.00	1	18.38	18.35	-1	9,964	-0.01%
2021/09/23	2.1	18.21	0	0.00	18.30	2.1	9,901	0.02%
2021/09/22	18.7	18.03	0	0.00	18.12	18.7	9,907	0.19%
2021/09/17	5	18.20	9	18.34	18.30	-4	9,648	-0.04%
2021/09/16	1	18.21	20.3	18.20	18.25	-19.3	9,612	-0.20%
2021/09/15	4.3	18.25	5.3	18.19	18.24	-1	9,520	-0.01%
2021/09/14	0	0.00	10	18.28	18.25	-10	9,490	-0.11%
2021/09/13	5	18.14	0	0.00	18.20	5	9,530	0.05%
2021/09/10	12	18.12	0	0.00	18.15	12	9,581	0.13%
2021/09/09	16	18.00	2	17.99	18.01	14	9,575	0.15%
2021/09/08	8	18.01	0	0.00	18.02	8	9,531	0.08%
2021/09/07	3	18.13	8	18.14	18.15	-5	9,308	-0.05%
2021/09/06	9.1	18.19	4	18.15	18.15	5.1	9,261	0.05%
2021/09/03	2	18.14	11	18.14	18.15	-9	9,182	-0.10%
2021/09/02	11.2	18.04	0	0.00	18.05	11.2	9,119	0.12%
2021/09/01	9.3	18.17	3	18.17	18.19	6.3	9,056	0.07%
2021/08/31	1.3	18.02	0	0.00	18.18	1.3	9,003	0.01%
2021/08/30	0	0.00	10	18.01	18.12	-10	9,006	-0.11%
2021/08/27	1	17.79	21	17.90	17.98	-20	8,998	-0.22%
2021/08/26	11.2	17.78	0	0.00	17.80	11.2	8,946	0.12%
2021/08/25	11.1	17.84	14	17.84	17.86	-2.9	8,876	-0.03%
2021/08/24	7	17.74	10	17.73	17.76	-3	8,863	-0.03%
2021/08/23	17	17.66	4	17.70	17.66	13	8,939	0.15%
2021/08/20	33	17.45	0	0.00	17.46	33	8,872	0.37%
2021/08/19	58.1	17.60	6	17.58	17.56	52.1	8,680	0.60%
2021/08/18	94.1	17.73	13	17.76	17.86	81.1	8,335	0.97%
2021/08/17	104.5	17.78	0	0.00	17.73	104.5	8,122	1.29%	大買/鉅額交易
2021/08/16	19	18.10	3	18.06	18.20	16	7,556	0.21%
2021/08/13	15.1	18.23	0	0.00	18.24	15.1	7,104	0.21%
2021/08/12	1	18.38	0	0.00	18.35	1	6,823	0.01%
2021/08/11	9	18.41	10	18.37	18.42	-1	6,680	-0.01%
2021/08/10	12	18.47	1	18.45	18.45	11	6,667	0.16%
2021/08/09	1	18.50	0	0.00	18.51	1	7,121	0.01%
2021/08/06	2	18.57	5	18.56	18.63	-3	7,393	-0.04%
2021/08/05	5	18.65	0	0.00	18.64	5	7,695	0.06%
2021/08/04	53	18.56	10	18.54	18.59	43	8,708	0.49%
2021/08/03	33	18.43	0	0.00	18.49	33	9,144	0.36%
2021/08/02	3	18.35	0	0.00	18.44	3	9,137	0.03%
2021/07/30	52	18.27	0	0.00	18.26	52	9,196	0.57%
2021/07/29	1	18.20	0	0.00	18.29	1	9,323	0.01%
2021/07/28	16	18.14	0	0.00	18.17	16	9,480	0.17%
2021/07/27	1	18.34	0	0.00	18.35	1	9,611	0.01%
2021/07/26	3	18.45	0	0.00	18.39	3	9,673	0.03%
2021/07/22	0	0.00	106	18.40	18.40	-106	9,671	-1.10%	大賣/鉅額交易
2021/07/21	5	18.36	0	0.00	18.32	5	9,690	0.05%
2021/07/20	0	0.00	0.4	18.46	18.37	-0.4	9,698	0.00%
2021/07/19	1	18.42	0	0.00	18.51	1	9,676	0.01%
2021/07/16	0	0.00	2	18.54	18.54	-2	9,799	-0.02%
2021/07/15	0.1	18.51	0	0.00	18.49	0.1	9,870	0.00%
2021/07/14	1	18.48	2	18.47	18.46	-1	9,937	-0.01%
2021/07/12	1.2	18.49	0	0.00	18.45	1.2	10,051	0.01%
2021/07/09	3.1	18.40	0	0.00	18.41	3.1	10,084	0.03%
2021/07/08	1	18.54	0	0.00	18.45	1	10,183	0.01%
2021/07/07	8.1	18.38	0	0.00	18.39	8.1	10,200	0.08%
2021/07/06	1	18.38	4	18.43	18.40	-3	10,195	-0.03%
2021/07/05	0	0.00	10	18.39	18.38	-10	10,185	-0.10%
2021/07/02	0	0.00	1	18.23	18.25	-1	10,126	-0.01%
2021/07/01	6	18.21	20	18.25	18.21	-14	10,164	-0.14%
2021/06/30	10	18.23	0	0.00	18.23	10	10,162	0.10%
2021/06/29	1	18.23	0	0.00	18.20	1	10,182	0.01%
2021/06/28	0	0.00	1	18.22	18.27	-1	10,237	-0.01%
2021/06/25	12	18.27	3	18.29	18.25	9	10,290	0.09%
2021/06/24	5	18.21	0	0.00	18.23	5	10,303	0.05%
2021/06/23	4	18.16	9	18.19	18.20	-5	10,349	-0.05%
2021/06/22	18	18.11	0	0.00	18.09	18	10,349	0.17%
2021/06/21	25.6	18.12	0	0.00	18.14	25.6	10,278	0.25%
2021/06/18	2	18.35	0	0.00	18.30	2	10,143	0.02%
2021/06/17	2	18.22	0	0.00	18.35	2	10,132	0.02%
2021/06/16	0	0.00	60	18.27	18.28	-60	10,133	-0.59%
2021/06/15	5	18.26	3	18.25	18.26	2	10,180	0.02%
2021/06/10	6	18.25	0	0.00	18.24	6	10,203	0.06%
2021/06/09	14	18.21	10	18.19	18.16	4	10,201	0.04%
2021/06/08	1	18.29	0	0.00	18.27	1	10,205	0.01%
2021/06/07	24	18.21	0	0.00	18.25	24	10,245	0.23%
2021/06/04	5	18.29	0	0.00	18.32	5	10,143	0.05%
2021/06/03	60	18.42	0	0.00	18.42	60	10,106	0.59%
2021/06/02	0	0.00	11	18.41	18.41	-11	10,124	-0.11%
2021/05/31	1	18.30	0	0.00	18.33	1	10,153	0.01%
2021/05/28	2	18.15	1	18.18	18.19	1	10,033	0.01%
2021/05/27	7	17.96	0	0.00	18.01	7	10,014	0.07%
2021/05/26	5	18.15	6	18.09	18.10	-1	10,161	-0.01%
2021/05/25	2	18.06	10	18.04	18.12	-8	10,203	-0.08%
2021/05/24	9	17.85	3	17.90	17.90	6	10,340	0.06%
2021/05/21	12	17.88	10	18.11	17.96	2	10,411	0.02%
2021/05/20	10	17.82	3	17.82	17.78	7	10,407	0.07%
2021/05/19	11	17.87	1	17.90	17.88	10	10,426	0.10%
2021/05/17	27	17.47	35	17.61	17.48	-8	10,289	-0.08%
2021/05/14	21	18.09	30	18.01	18.05	-9	9,668	-0.09%
2021/05/13	51	17.89	0	0.00	17.83	51	9,248	0.55%
2021/05/12	118	18.01	87	17.76	17.92	31	8,896	0.35%	大買/
2021/05/11	32.5	18.98	0	0.00	19.00	32.5	7,860	0.41%
2021/05/10	0	0.00	150	19.27	19.26	-150	7,440	-2.02%	大賣/鉅額交易
2021/05/07	2	19.01	0	0.00	19.15	2	7,402	0.03%
2021/05/06	181	18.96	0	0.00	18.87	181	7,405	2.44%	大買/鉅額交易
2021/05/05	10	18.92	3	18.77	18.82	7	7,418	0.09%
2021/05/04	14.1	18.77	0	0.00	18.76	14.1	7,313	0.19%
2021/05/03	2	19.04	150	19.14	19.02	-148	7,082	-2.09%	大賣/鉅額交易
2021/04/29	2	19.17	0	0.00	19.15	2	7,057	0.03%
2021/04/28	35	19.15	1	19.15	19.19	34	7,128	0.48%
2021/04/27	5	19.20	0	0.00	19.22	5	7,267	0.07%
2021/04/26	0	0.00	40	19.15	19.19	-40	7,284	-0.55%
2021/04/22	21	19.09	9	19.03	18.90	12	7,409	0.16%
2021/04/20	30	19.00	41	18.99	19.01	-11	7,385	-0.15%
2021/04/19	53	18.85	0	0.00	18.96	53	7,399	0.72%
2021/04/16	45	18.66	0	0.00	18.73	45	7,419	0.61%
2021/04/15	4	18.48	14	18.48	18.50	-10	7,542	-0.13%
2021/04/14	30	18.44	0	0.00	18.43	30	7,621	0.39%
2021/04/13	45	18.65	0	0.00	18.49	45	7,652	0.59%
2021/04/12	2	18.56	0	0.00	18.56	2	7,777	0.03%
2021/04/09	29	18.51	8	18.51	18.51	21	7,882	0.27%
2021/04/08	21	18.56	5	18.57	18.58	16	7,873	0.20%
2021/04/07	4	18.50	0	0.00	18.53	4	8,012	0.05%
2021/04/06	4	18.51	2	18.51	18.51	2	8,029	0.02%
2021/04/01	66	18.40	20	18.41	18.42	46	8,226	0.56%
2021/03/31	55	18.48	0	0.00	18.39	55	8,240	0.67%
2021/03/30	10	18.43	0	0.00	18.45	10	8,180	0.12%
2021/03/29	30	18.24	30	18.13	18.21	0	8,152	0.00%
2021/03/26	0	0.00	1	17.98	17.99	-1	8,165	-0.01%
2021/03/25	2	17.86	0	0.00	17.85	2	8,167	0.02%
2021/03/24	5	17.77	0	0.00	17.78	5	8,192	0.06%
2021/03/22	2	17.73	10.5	17.68	17.74	-8.5	8,358	-0.10%
2021/03/19	12	17.62	0	0.00	17.67	12	8,477	0.14%
2021/03/18	30	17.81	26	17.77	17.72	4	8,554	0.05%
2021/03/17	1	17.60	2.5	17.63	17.60	-1.5	8,639	-0.02%
2021/03/16	3	17.64	10	17.68	17.65	-7	8,816	-0.08%
2021/03/12	1	17.43	1	17.48	17.50	0	9,164	0.00%
2021/03/11	62	17.38	2	17.38	17.39	60	9,357	0.64%
2021/03/10	0	0.00	5	17.16	17.16	-5	9,479	-0.05%
2021/03/09	0	0.00	12	17.11	17.14	-12	9,669	-0.12%
2021/03/08	1	17.08	12	17.12	17.02	-11	9,874	-0.11%
2021/03/05	15	17.03	0	0.00	17.00	15	9,988	0.15%
2021/03/04	15	17.03	0	0.00	17.10	15	10,116	0.15%
2021/03/03	1	17.08	24	17.13	17.24	-23	10,191	-0.23%
2021/03/02	0	0.00	19	17.20	17.08	-19	10,312	-0.18%
2021/02/26	55	17.19	0	0.00	17.14	55	10,425	0.53%
2021/02/25	36	17.38	0	0.00	17.43	36	10,437	0.34%
2021/02/24	17	17.44	5	17.48	17.37	12	10,783	0.11%
2021/02/23	6	17.38	1	17.38	17.43	5	10,810	0.05%
2021/02/22	20	17.23	2	17.20	17.25	18	10,952	0.16%
2021/02/19	0	0.00	7	17.06	17.05	-7	11,319	-0.06%
2021/02/18	10	16.95	3	17.01	16.99	7	11,745	0.06%
2021/02/17	10	16.98	19	16.92	16.93	-9	12,570	-0.07%
2021/02/05	0	0.00	4	16.74	16.74	-4	12,619	-0.03%
2021/02/04	2	16.64	0	0.00	16.62	2	12,637	0.02%
2021/02/03	0	0.00	2	16.67	16.67	-2	13,123	-0.02%
2021/02/02	4	16.62	12	16.66	16.61	-8	13,274	-0.06%
2021/02/01	16	16.30	15	16.35	16.45	1	13,523	0.01%
2021/01/29	20	16.67	24	16.54	16.36	-4	13,560	-0.03%
2021/01/28	5	16.58	20	16.62	16.62	-15	13,542	-0.11%
2021/01/27	12	16.85	39	16.83	16.81	-27	13,518	-0.20%
2021/01/26	7	16.70	24	16.72	16.68	-17	13,414	-0.13%
2021/01/25	16	16.72	2	16.73	16.84	14	13,354	0.10%
2021/01/22	1	16.50	1	16.59	16.65	0	13,356	0.00%
2021/01/21	35	16.47	8	16.58	16.50	27	13,397	0.20%
2021/01/20	23	16.59	36	16.69	16.40	-13	13,324	-0.10%
2021/01/19	10	16.78	37	16.77	16.76	-27	13,154	-0.21%
2021/01/18	3	16.54	32	16.66	16.70	-29	13,118	-0.22%
2021/01/15	4	16.98	1	16.86	16.87	3	12,992	0.02%
2021/01/14	2	16.91	2	16.87	17.00	0	12,880	0.00%
2021/01/13	5	16.80	4	16.81	16.87	1	12,856	0.01%
2021/01/12	0	0.00	9	16.54	16.56	-9	12,724	-0.07%
2021/01/11	33	16.64	39	16.66	16.67	-6	12,635	-0.05%
2021/01/08	2	16.37	35	16.37	16.50	-33	12,584	-0.26%
2021/01/07	0	0.00	13	16.24	16.24	-13	12,413	-0.10%
2021/01/06	3	16.26	1	16.14	16.10	2	12,292	0.02%
2021/01/05	2	16.20	18	16.15	16.21	-16	12,113	-0.13%
2021/01/04	12	16.13	2	16.22	16.20	10	11,972	0.08%
2020/12/31	14	16.18	12	16.16	16.14	2	11,888	0.02%
2020/12/30	0	0.00	2	16.08	16.16	-2	11,858	-0.02%
2020/12/28	0	0.00	110	15.95	16.03	-110	11,709	-0.94%	大賣/鉅額交易
2020/12/25	0	0.00	6	15.92	15.89	-6	11,506	-0.05%
2020/12/23	0	0.00	8	15.70	15.74	-8	11,520	-0.07%
2020/12/22	12	15.75	30	15.79	15.70	-18	11,805	-0.15%
2020/12/21	1	15.86	0	0.00	15.84	1	12,437	0.01%
2020/12/18	13	15.92	4	15.92	15.86	9	12,696	0.07%
2020/12/17	1	15.89	16	15.88	15.91	-15	13,006	-0.12%
2020/12/16	12	15.89	17	15.82	15.92	-5	13,185	-0.04%
2020/12/15	8	15.76	15	15.70	15.69	-7	13,090	-0.05%
2020/12/14	0	0.00	10	15.97	15.95	-10	13,195	-0.08%
2020/12/11	7	15.97	40	15.92	15.98	-33	13,198	-0.25%
2020/12/10	27	16.04	16	15.99	15.98	11	13,124	0.08%
2020/12/09	10	16.05	16	16.05	16.14	-6	12,978	-0.05%
2020/12/08	0	0.00	35	15.96	16.00	-35	12,976	-0.27%
2020/12/07	14	15.87	16	15.89	15.91	-2	12,785	-0.02%
2020/12/04	11	15.74	125	15.66	15.76	-114	13,088	-0.87%	大賣/鉅額交易
2020/12/03	8	15.60	9	15.63	15.60	-1	12,956	-0.01%
2020/12/02	3	15.49	8	15.51	15.54	-5	13,005	-0.04%
2020/12/01	10	15.41	1	15.44	15.47	9	13,415	0.07%
2020/11/30	8	15.49	11	15.50	15.35	-3	13,406	-0.02%
2020/11/27	18	15.41	17	15.42	15.43	1	13,593	0.01%
2020/11/26	2	15.37	18	15.36	15.41	-16	13,800	-0.12%
2020/11/25	1	15.34	42	15.38	15.34	-41	14,107	-0.29%
2020/11/24	0	0.00	12	15.40	15.36	-12	14,106	-0.09%
2020/11/23	4	15.36	18	15.39	15.40	-14	14,059	-0.10%
2020/11/20	2	15.21	5	15.21	15.23	-3	13,686	-0.02%
2020/11/19	1	15.19	16	15.19	15.21	-15	13,586	-0.11%
2020/11/18	4	15.11	7	15.19	15.22	-3	13,496	-0.02%
2020/11/17	0	0.00	19	15.12	15.13	-19	13,720	-0.14%
2020/11/16	10	15.10	42	15.05	15.10	-32	15,263	-0.21%
2020/11/12	0	0.00	22	14.95	14.94	-22	14,707	-0.15%
2020/11/11	0	0.00	16	14.89	14.99	-16	14,844	-0.11%
2020/11/10	87	14.80	1	14.80	14.79	86	14,465	0.59%
2020/11/09	11	14.77	2	14.74	14.76	9	14,330	0.06%
2020/11/05	13	14.63	34	14.62	14.61	-21	14,447	-0.15%
2020/11/04	4	14.53	7	14.53	14.58	-3	14,512	-0.02%
2020/11/03	26	14.51	1	14.52	14.51	25	14,654	0.17%
2020/11/02	6	14.43	30	14.42	14.42	-24	14,913	-0.16%
2020/10/30	32	14.43	0	0.00	14.42	32	15,703	0.20%
2020/10/29	2	14.47	61	14.45	14.49	-59	16,049	-0.37%
2020/10/28	50	14.55	20	14.58	14.55	30	16,323	0.18%
2020/10/27	1	14.57	100	14.54	14.57	-99	16,546	-0.60%
2020/10/26	62	14.61	4	14.61	14.60	58	16,838	0.34%
2020/10/23	2	14.53	1	14.51	14.54	1	17,202	0.01%
2020/10/21	1	14.51	2	14.50	14.50	-1	19,120	-0.01%
2020/10/20	0	0.00	6	14.51	14.51	-6	20,358	-0.03%
2020/10/16	4	14.55	0	0.00	14.50	4	23,331	0.02%
2020/10/15	3	14.55	0	0.00	14.57	3	24,937	0.01%
2020/10/14	0	0.00	2	14.65	14.64	-2	26,274	-0.01%
2020/10/12	4	14.65	3	14.67	14.65	1	27,041	0.00%
2020/10/08	1	14.66	1	14.63	14.66	0	27,412	0.00%
2020/10/07	4	14.59	0	0.00	14.60	4	27,793	0.01%
2020/10/06	11	14.60	40	14.60	14.60	-29	28,223	-0.10%
2020/10/05	1	14.55	0	0.00	14.54	1	28,647	0.00%
2020/09/30	3	14.58	2	14.56	14.58	1	29,093	0.00%
2020/09/29	8	14.59	2	14.52	14.53	6	29,542	0.02%
2020/09/28	26	14.35	6	14.49	14.50	20	30,026	0.07%
2020/09/25	53	14.28	0	0.00	14.24	53	30,450	0.17%
2020/09/24	43	14.37	5	14.41	14.33	38	30,593	0.12%
2020/09/23	15	14.62	3	14.64	14.60	12	30,294	0.04%
2020/09/22	21	14.66	1	14.67	14.65	20	30,496	0.07%
2020/09/21	42	14.80	1	14.76	14.73	41	30,631	0.13%
2020/09/18	3	14.80	20	14.81	14.83	-17	30,915	-0.05%
2020/09/17	43	14.86	0	0.00	14.79	43	31,532	0.14%
2020/09/16	12	14.90	15	14.90	14.89	-3	31,860	-0.01%
2020/09/15	29	14.87	19	14.87	14.89	10	32,392	0.03%
2020/09/14	43	14.84	21	14.82	14.86	22	32,971	0.07%
2020/09/11	7	14.74	55	14.76	14.76	-48	33,616	-0.14%
2020/09/10	2	14.78	0	0.00	14.78	2	34,139	0.01%
2020/09/09	51	14.68	11	14.70	14.75	40	34,857	0.11%
2020/09/07	24	14.82	1	14.85	14.79	23	35,624	0.06%
2020/09/04	46	14.77	1	14.76	14.77	45	36,158	0.12%
2020/09/03	10	14.86	18	14.91	14.88	-8	35,988	-0.02%
2020/09/02	41	14.84	0	0.00	14.83	41	36,739	0.11%
2020/09/01	13	14.85	50	14.82	14.85	-37	37,090	-0.10%
2020/08/31	44	14.93	0	0.00	14.87	44	37,432	0.12%
2020/08/28	19	14.97	130	14.98	14.97	-111	37,670	-0.29%	大賣/鉅額交易
2020/08/27	14	15.00	0	0.00	14.99	14	38,533	0.04%
2020/08/26	14	15.01	1	15.02	15.02	13	39,447	0.03%
2020/08/25	1	14.98	1	15.03	15.00	0	40,683	0.00%
2020/08/24	13	14.90	7	14.92	14.94	6	41,816	0.01%
2020/08/21	165	14.90	0	0.00	14.90	165	42,965	0.38%	大買/鉅額交易
2020/08/20	118	14.92	0	0.00	14.87	118	42,916	0.27%	大買/鉅額交易
2020/08/19	24	15.25	9	15.27	15.19	15	39,204	0.04%
2020/08/18	8	15.27	2	15.29	15.27	6	40,082	0.01%
2020/08/17	0	0.00	13	15.26	15.27	-13	41,247	-0.03%
2020/08/13	12	15.07	40	15.07	15.07	-28	44,009	-0.06%
2020/08/12	26	15.00	163	14.99	15.01	-137	46,175	-0.30%	大賣/鉅額交易
2020/08/11	10	15.12	0	0.00	15.08	10	47,650	0.02%
2020/08/10	0	0.00	1	15.16	15.14	-1	49,640	0.00%
2020/08/07	13	15.13	2	15.13	15.10	11	52,290	0.02%
2020/08/06	9	15.17	7	15.23	15.15	2	54,963	0.00%
2020/08/05	22	15.09	7	15.10	15.16	15	57,503	0.03%
2020/08/04	8	15.00	88	14.98	15.02	-80	58,077	-0.14%
2020/08/03	32	15.00	20	15.06	14.98	12	60,532	0.02%
2020/07/31	27	15.03	1	15.06	15.05	26	63,925	0.04%
2020/07/30	15	14.96	1	14.95	15.00	14	69,016	0.02%
2020/07/29	4	14.86	15	14.93	14.88	-11	75,127	-0.01%
2020/07/28	49	14.93	25	15.00	14.85	24	82,236	0.03%
2020/07/27	88	15.07	45	15.05	14.98	43	86,280	0.05%
2020/07/24	176	15.09	41	15.15	15.05	135	90,783	0.15%	大買/鉅額交易
2020/07/23	271	15.13	10	15.11	15.14	261	93,211	0.28%	大買/鉅額交易
2020/07/22	119	15.36	2	15.37	15.31	117	94,038	0.12%	大買/鉅額交易
2020/07/21	246	15.43	27	15.79	15.74	219	93,796	0.23%	大買/鉅額交易
2020/07/20	171	15.33	100	15.35	15.32	71	85,250	0.08%	大買/