國泰永續高股息 (00878)-康和-板橋券商分點個股進出

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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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	3.2	22.20	0	0.00	22.15	3.2	65,731	0.00%
2024/11/21	5.4	22.07	1	22.06	22.08	4.4	65,814	0.01%
2024/11/20	36.4	22.16	0	22.25	22.13	36.4	65,163	0.06%
2024/11/19	23.7	22.14	0	0.00	22.16	23.7	64,592	0.04%
2024/11/18	100	22.14	11	22.19	22.06	88.9	63,673	0.14%
2024/11/15	155	22.77	1	22.96	22.73	154	60,645	0.25%	大買/鉅額交易
2024/11/14	72.8	22.78	0	0.00	22.74	72.8	57,132	0.13%
2024/11/13	94.7	22.92	0.1	22.95	22.92	94.6	54,477	0.17%
2024/11/12	65.7	22.98	1	23.09	22.92	64.7	52,807	0.12%
2024/11/11	25.3	23.19	0.4	23.35	23.17	24.9	50,015	0.05%
2024/11/08	6	23.21	0	0.00	23.20	6	49,683	0.01%
2024/11/07	2.1	23.19	1	23.23	23.19	1.1	50,011	0.00%
2024/11/06	1.1	23.12	0	0.00	23.04	1.1	50,799	0.00%
2024/11/05	0.1	22.90	10	22.95	22.99	-9.9	51,231	-0.02%
2024/11/04	9.3	22.89	1	22.92	22.85	8.3	53,369	0.02%
2024/11/01	53.5	22.54	0.6	22.56	22.77	52.9	57,556	0.09%
2024/10/30	1.7	22.98	40	22.88	22.87	-38.4	59,442	-0.06%
2024/10/29	25.1	22.88	0	0.00	22.92	25.1	60,256	0.04%
2024/10/28	2.5	23.13	1	23.12	23.13	1.5	59,474	0.00%
2024/10/25	0.1	23.08	1.2	23.16	23.10	-1.1	60,594	0.00%
2024/10/24	14	23.01	0	0.00	22.98	14	61,707	0.02%
2024/10/23	7.1	23.09	1	23.09	23.07	6.1	62,964	0.01%
2024/10/22	6.1	23.19	1	23.10	23.18	5.1	63,104	0.01%
2024/10/21	1.7	23.13	2.5	23.17	23.11	-0.8	64,786	0.00%
2024/10/18	2.1	23.20	65	23.23	23.12	-62.9	65,804	-0.10%
2024/10/17	10.1	23.01	0.1	23.01	23.04	10	66,402	0.02%
2024/10/16	7.2	22.87	1.1	22.90	22.89	6.1	66,793	0.01%
2024/10/15	1	22.97	37	22.92	23.01	-36	66,788	-0.05%
2024/10/14	6.7	22.72	2	22.78	22.78	4.7	66,998	0.01%
2024/10/11	2	22.75	1	22.79	22.73	1	67,313	0.00%
2024/10/09	9.2	22.67	3	22.68	22.59	6.2	67,227	0.01%
2024/10/08	1.2	22.46	0	0.00	22.49	1.2	67,285	0.00%
2024/10/07	5	22.77	3	22.78	22.63	2	67,154	0.00%
2024/10/04	27.6	22.57	0	0.00	22.56	27.6	67,034	0.04%
2024/10/01	11.4	22.68	0	0.00	22.70	11.4	66,633	0.02%
2024/09/30	44.2	22.80	0	0.00	22.75	44.2	66,491	0.07%
2024/09/27	0.6	22.97	4	23.03	22.97	-3.4	66,194	-0.01%
2024/09/26	27.6	22.99	49	23.00	22.94	-21.4	66,067	-0.03%
2024/09/25	0	0.00	5	22.86	22.88	-5	66,015	-0.01%
2024/09/24	1.5	22.57	0	0.00	22.67	1.5	65,829	0.00%
2024/09/23	2.1	22.62	0	0.00	22.58	2.1	66,129	0.00%
2024/09/20	0	0.00	10	22.53	22.45	-10	66,222	-0.02%
2024/09/19	20	22.17	31	22.21	22.32	-11	66,446	-0.02%
2024/09/18	9.1	22.30	0	0.00	22.19	9.1	66,797	0.01%
2024/09/16	32	22.27	11	22.30	22.31	21	67,145	0.03%
2024/09/13	1.5	22.29	0	0.00	22.28	1.5	67,218	0.00%
2024/09/12	1.5	22.30	11	22.29	22.27	-9.5	68,104	-0.01%
2024/09/11	3.4	22.04	0.5	22.09	22.00	2.8	68,328	0.00%
2024/09/10	22	22.02	0.8	22.30	22.07	21.2	68,237	0.03%
2024/09/09	47.3	22.07	2.1	22.15	22.13	45.3	67,973	0.07%
2024/09/06	0.2	22.29	21	22.32	22.36	-20.8	67,662	-0.03%
2024/09/05	5.5	22.14	0.1	22.12	22.08	5.4	67,514	0.01%
2024/09/04	103.9	22.13	11.1	22.23	22.09	92.7	67,415	0.14%	大買/
2024/09/03	5.4	22.85	5.9	22.90	22.80	-0.5	65,037	0.00%
2024/09/02	1.4	22.91	0.6	23.00	22.90	0.7	65,013	0.00%
2024/08/30	5.5	22.91	1	22.91	22.91	4.5	65,944	0.01%
2024/08/29	11	22.80	1.1	22.94	22.90	9.9	66,409	0.01%
2024/08/28	2.3	22.89	2	22.94	22.93	0.3	66,316	0.00%
2024/08/27	4.5	22.81	3	22.90	22.89	1.5	66,541	0.00%
2024/08/26	0.2	22.96	0	0.00	22.93	0.2	66,909	0.00%
2024/08/23	10.4	22.63	3	22.74	22.76	7.4	66,822	0.01%
2024/08/22	14	22.72	22.4	22.78	22.72	-8.4	66,773	-0.01%
2024/08/21	2.5	22.83	0	0.00	22.81	2.5	67,475	0.00%
2024/08/20	1.1	23.01	0	0.00	22.89	1.1	67,288	0.00%
2024/08/19	18.2	22.91	1	22.89	22.88	17.2	67,395	0.03%
2024/08/16	6.9	22.89	72	22.89	22.86	-65.1	67,590	-0.10%
2024/08/15	62	23.24	0.9	23.48	23.13	61.1	67,487	0.09%
2024/08/14	23	23.22	46.8	23.24	23.26	-23.8	66,884	-0.04%
2024/08/13	24.8	22.97	0	0.00	22.99	24.8	67,874	0.04%
2024/08/12	34.6	22.92	21.4	22.93	22.92	13.2	68,793	0.02%
2024/08/09	22.5	22.57	0	0.00	22.57	22.5	69,515	0.03%
2024/08/08	28.9	22.10	0.8	22.16	22.10	28.1	69,346	0.04%
2024/08/07	32.4	22.26	1.5	22.38	22.37	30.9	68,806	0.04%
2024/08/06	31.2	21.56	46	21.74	21.86	-14.8	68,098	-0.02%
2024/08/05	114.3	21.56	7	21.68	21.32	107.3	65,804	0.16%	大買/鉅額交易
2024/08/02	68.2	22.90	1.6	22.95	22.87	66.6	61,021	0.11%
2024/08/01	27.6	23.34	0	0.00	23.36	27.6	58,948	0.05%
2024/07/31	2.1	22.97	0	0.00	22.97	2.1	58,602	0.00%
2024/07/30	25.2	22.75	0	0.00	22.92	25.2	58,938	0.04%
2024/07/29	43	23.02	0.4	23.10	22.99	42.6	59,417	0.07%
2024/07/26	6.1	23.03	0	0.00	23.10	6.1	58,270	0.01%
2024/07/23	10	23.50	0	0.00	23.46	10	57,024	0.02%
2024/07/22	20.4	23.12	14	23.20	23.20	6.4	56,799	0.01%
2024/07/19	21.3	23.62	3.2	23.60	23.60	18.1	55,486	0.03%
2024/07/18	37.1	23.94	9	23.96	23.97	28.1	54,425	0.05%
2024/07/17	4	24.26	0	0.00	24.20	4	53,598	0.01%
2024/07/16	2.5	24.38	0	0.00	24.34	2.5	53,883	0.00%
2024/07/15	3	24.34	15	24.35	24.39	-12	55,782	-0.02%
2024/07/12	21	24.44	0	0.00	24.40	21	55,384	0.04%
2024/07/11	0.9	24.61	20	24.64	24.58	-19.1	55,418	-0.03%
2024/07/10	0	24.34	10.2	24.41	24.36	-10.2	57,578	-0.02%
2024/07/09	100	24.39	2	24.35	24.34	98	58,218	0.17%
2024/07/08	15	24.24	7	24.30	24.35	8	58,127	0.01%
2024/07/05	0	0.00	61	24.24	24.20	-61	57,941	-0.11%
2024/07/04	1	24.11	2	24.09	24.10	-1	58,067	0.00%
2024/07/03	0	23.97	3	23.96	23.96	-3	57,854	-0.01%
2024/07/02	20	23.73	0	0.00	23.82	20	57,932	0.03%
2024/07/01	27.5	23.87	0	0.00	23.88	27.5	57,902	0.05%
2024/06/28	4.5	23.57	20	23.72	23.69	-15.5	57,864	-0.03%
2024/06/27	22.2	23.41	0	0.00	23.53	22.2	57,977	0.04%
2024/06/26	0.3	23.65	0	0.00	23.60	0.3	58,447	0.00%
2024/06/25	3	23.57	0	0.00	23.63	3	58,431	0.01%
2024/06/24	22	23.65	3	23.66	23.69	19	58,315	0.03%
2024/06/21	1.6	23.88	2	23.89	23.85	-0.4	58,453	0.00%
2024/06/20	6	23.92	12.5	23.93	23.98	-6.5	57,985	-0.01%
2024/06/19	1	23.63	14	23.75	23.83	-13	58,385	-0.02%
2024/06/18	0.1	23.45	5	23.43	23.51	-4.9	57,989	-0.01%
2024/06/17	8	23.35	33	23.39	23.37	-25	58,155	-0.04%
2024/06/14	35	23.30	5.1	23.30	23.33	30	58,301	0.05%
2024/06/13	1.1	23.33	50	23.30	23.31	-48.9	58,486	-0.08%
2024/06/12	1.6	23.02	40.4	23.01	23.03	-38.7	58,307	-0.07%
2024/06/11	17	22.98	90	23.03	22.97	-73	58,874	-0.12%
2024/06/07	34	23.00	20	22.99	23.01	14	59,333	0.02%
2024/06/06	1	23.02	6	23.02	23.00	-5	60,140	-0.01%
2024/06/05	14	22.92	0	0.00	22.90	14	60,906	0.02%
2024/06/04	23.1	23.03	0	0.00	23.05	23.1	62,196	0.04%
2024/06/03	8.6	23.22	2	23.24	23.25	6.6	63,088	0.01%
2024/05/31	2.6	23.13	1	23.23	23.07	1.6	63,936	0.00%
2024/05/30	0.6	23.15	0	0.00	23.11	0.6	64,300	0.00%
2024/05/29	3.1	23.37	18	23.46	23.33	-15	64,696	-0.02%
2024/05/28	1	23.55	0	0.00	23.56	1	64,764	0.00%
2024/05/27	10.2	23.54	32.9	23.30	23.54	-22.7	65,232	-0.03%
2024/05/23	20	23.18	0	0.00	23.18	20	70,446	0.03%
2024/05/22	1.3	23.16	55.4	23.18	23.20	-54.1	71,586	-0.08%
2024/05/21	10.7	22.84	1	22.76	22.87	9.7	71,697	0.01%
2024/05/20	44.2	22.98	3	23.01	23.02	41.2	72,433	0.06%
2024/05/17	10.2	23.02	8	23.08	22.99	2.2	71,935	0.00%
2024/05/16	40	23.58	28	23.59	23.57	12	71,502	0.02%
2024/05/15	27	23.38	5.3	23.46	23.40	21.7	70,877	0.03%
2024/05/14	20.4	23.24	21.2	23.29	23.30	-0.8	70,646	0.00%
2024/05/13	24.4	23.16	22	23.15	23.16	2.4	70,441	0.00%
2024/05/10	12	23.10	8.2	23.01	23.12	3.8	70,066	0.01%
2024/05/09	9	22.88	10	22.88	22.83	-1	69,878	0.00%
2024/05/08	0	0.00	4	22.83	22.89	-4	69,269	-0.01%
2024/05/07	28	22.68	10	22.74	22.76	18	68,745	0.03%
2024/05/06	5.2	22.52	10.1	22.55	22.63	-4.9	67,756	-0.01%
2024/05/03	13.3	22.39	20	22.48	22.30	-6.7	67,478	-0.01%
2024/05/02	96.6	22.25	0	0.00	22.22	96.6	67,133	0.14%
2024/04/30	1.2	22.29	0	0.00	22.26	1.2	65,497	0.00%
2024/04/29	0.5	22.22	2	22.14	22.26	-1.5	65,836	0.00%
2024/04/26	0.5	21.86	30	21.96	21.84	-29.5	66,316	-0.04%
2024/04/25	53.5	21.78	0	0.00	21.77	53.5	66,590	0.08%
2024/04/24	0	0.00	2	22.01	22.03	-2	66,604	0.00%
2024/04/23	1.8	21.63	0	0.00	21.62	1.8	67,451	0.00%
2024/04/22	5.7	21.59	7	21.64	21.55	-1.3	67,775	0.00%
2024/04/19	47.4	21.85	0	0.00	21.74	47.4	67,311	0.07%
2024/04/18	3	22.19	2	22.18	22.17	1	65,228	0.00%
2024/04/17	7.2	22.07	2	22.06	22.15	5.2	65,223	0.01%
2024/04/16	39.4	22.15	2	22.01	22.00	37.4	65,024	0.06%
2024/04/15	3	22.53	0	0.00	22.51	3	62,918	0.00%
2024/04/12	1	22.74	0.1	22.74	22.70	0.9	62,478	0.00%
2024/04/11	1.1	22.73	6	22.76	22.77	-4.9	62,391	-0.01%
2024/04/10	10.4	22.81	12	22.93	22.80	-1.7	62,408	0.00%
2024/04/09	2.1	22.75	11	22.73	22.76	-8.9	63,250	-0.01%
2024/04/08	0	22.74	34	22.68	22.71	-34	64,036	-0.05%
2024/04/03	1	22.54	8	22.63	22.63	-7	64,287	-0.01%
2024/04/02	2.3	22.67	0	0.00	22.67	2.3	64,829	0.00%
2024/04/01	3	22.66	4.3	22.64	22.60	-1.3	65,574	0.00%
2024/03/29	0.1	22.65	3	22.65	22.70	-2.9	65,883	0.00%
2024/03/28	0.1	22.53	12	22.49	22.57	-12	65,838	-0.02%
2024/03/27	1.1	22.42	6	22.55	22.55	-4.9	65,875	-0.01%
2024/03/26	5	22.45	33.6	22.42	22.41	-28.6	66,226	-0.04%
2024/03/25	25.7	22.49	0	0.00	22.48	25.7	66,623	0.04%
2024/03/22	1.3	22.52	1	22.56	22.54	0.3	66,899	0.00%
2024/03/21	1.2	22.52	10.7	22.46	22.52	-9.4	66,717	-0.01%
2024/03/20	13.4	22.31	2	22.49	22.29	11.4	66,698	0.02%
2024/03/19	2	22.35	32	22.43	22.39	-30	67,367	-0.04%
2024/03/18	6	22.30	5	22.35	22.37	1	67,878	0.00%
2024/03/15	25	22.20	5	22.40	22.38	20	67,896	0.03%
2024/03/14	23.6	22.41	22	22.37	22.30	1.6	67,635	0.00%
2024/03/13	20	22.60	20	22.54	22.52	0	67,253	0.00%
2024/03/12	0.6	22.55	22	22.40	22.55	-21.4	66,571	-0.03%
2024/03/11	7.8	22.39	44	22.41	22.34	-36.2	65,904	-0.05%
2024/03/08	2.3	22.32	151	22.33	22.31	-148.7	65,340	-0.23%	大賣/鉅額交易
2024/03/07	0.1	22.31	0	0.00	22.33	0.1	63,369	0.00%
2024/03/06	0.1	22.26	35	22.30	22.29	-34.9	62,239	-0.06%
2024/03/05	5.2	22.11	87	22.15	22.17	-81.8	61,410	-0.13%
2024/03/04	6.2	22.15	10	22.16	22.07	-3.8	60,892	-0.01%
2024/03/01	4.2	22.04	31	22.04	22.03	-26.9	60,029	-0.04%
2024/02/29	32.1	21.83	3	22.02	21.99	29.1	60,092	0.05%
2024/02/27	41.9	22.03	18	22.09	21.85	23.9	59,318	0.04%
2024/02/26	31.1	22.41	1	22.40	22.41	30.1	56,429	0.05%
2024/02/23	7.6	22.55	62	22.58	22.46	-54.4	54,038	-0.10%
2024/02/22	12	22.42	30	22.36	22.41	-18	53,848	-0.03%
2024/02/21	12.5	22.31	4.5	22.30	22.29	8	53,557	0.01%
2024/02/20	12	22.35	20	22.39	22.40	-8	52,401	-0.02%
2024/02/19	17.8	22.27	0	0.00	22.30	17.8	52,990	0.03%
2024/02/16	4.1	22.31	4.8	22.35	22.31	-0.7	53,492	0.00%
2024/02/15	23	22.20	8.9	22.18	22.20	14.1	53,201	0.03%
2024/02/05	6	21.74	22	21.85	21.89	-16	52,738	-0.03%
2024/02/02	0.9	21.82	3	21.80	21.85	-2.1	52,643	0.00%
2024/02/01	7.9	21.67	1.2	21.70	21.71	6.7	52,571	0.01%
2024/01/31	11	21.60	0	0.00	21.63	11	52,529	0.02%
2024/01/30	21	21.68	14	21.71	21.70	7	52,787	0.01%
2024/01/29	1.4	21.66	33	21.64	21.67	-31.6	53,164	-0.06%
2024/01/26	33	21.54	1.2	21.59	21.52	31.8	53,443	0.06%
2024/01/25	12	21.66	3	21.73	21.69	9	53,425	0.02%
2024/01/24	1	21.64	23	21.66	21.64	-22	53,842	-0.04%
2024/01/23	0	0.00	30	21.62	21.63	-30	54,586	-0.05%
2024/01/22	1.7	21.64	31	21.63	21.64	-29.3	54,701	-0.05%
2024/01/19	110	21.23	125	21.17	21.26	-15	54,054	-0.03%	大買/大賣/
2024/01/18	62.1	20.87	51	20.92	20.83	11.1	54,598	0.02%
2024/01/17	17.3	20.94	10	20.88	20.85	7.3	54,380	0.01%
2024/01/16	9.3	21.07	22	21.10	21.07	-12.7	53,858	-0.02%
2024/01/15	9	21.20	1	21.25	21.19	8	54,182	0.01%
2024/01/12	64.3	21.14	63	21.17	21.19	1.3	55,311	0.00%
2024/01/11	13.8	21.14	4	21.18	21.21	9.8	56,247	0.02%
2024/01/10	11	21.14	2	21.10	21.10	9	58,200	0.02%
2024/01/09	0	0.00	15	21.39	21.25	-15	58,538	-0.03%
2024/01/08	51.3	21.29	76	21.27	21.27	-24.7	58,774	-0.04%
2024/01/05	5.2	21.20	7	21.27	21.20	-1.8	59,075	0.00%
2024/01/04	2	21.25	0	0.00	21.21	2	59,067	0.00%
2024/01/03	127.1	21.26	108	21.30	21.25	19.1	59,627	0.03%	大買/大賣/
2024/01/02	25.6	21.55	2.4	21.68	21.56	23.2	58,687	0.04%
2023/12/29	0.5	21.80	16	21.81	21.80	-15.5	58,053	-0.03%
2023/12/28	0	0.00	20.1	21.82	21.77	-20.1	57,848	-0.03%
2023/12/27	10	21.73	33	21.66	21.76	-23	57,537	-0.04%
2023/12/26	0.7	21.49	4	21.47	21.50	-3.3	57,227	-0.01%
2023/12/25	4.1	21.31	18	21.30	21.38	-13.9	56,871	-0.02%
2023/12/22	8.9	21.15	5	21.12	21.15	3.9	56,214	0.01%
2023/12/21	16.4	21.10	1	21.06	21.11	15.4	56,298	0.03%
2023/12/20	10	21.14	6	21.17	21.20	4	55,903	0.01%
2023/12/19	3.5	20.90	2	20.85	20.94	1.5	55,338	0.00%
2023/12/18	7.2	21.01	0	0.00	21.04	7.2	56,081	0.01%
2023/12/15	2.4	21.02	5	21.10	20.99	-2.6	56,104	0.00%
2023/12/14	27	21.08	3	21.08	21.10	24	55,913	0.04%
2023/12/13	10	20.83	16	20.83	20.83	-6	55,684	-0.01%
2023/12/12	101.4	20.69	103	20.69	20.63	-1.6	55,191	0.00%	大買/大賣/
2023/12/11	101.7	20.58	106	20.61	20.61	-4.3	55,341	-0.01%	大買/大賣/
2023/12/08	2	20.63	12	20.63	20.60	-10	55,535	-0.02%
2023/12/07	13	20.53	2	20.52	20.51	11	56,133	0.02%
2023/12/06	0	0.00	5	20.56	20.55	-5	58,681	-0.01%
2023/12/05	52.3	20.44	53	20.46	20.46	-0.7	58,615	0.00%
2023/12/04	100.3	20.56	105	20.56	20.56	-4.7	58,313	-0.01%	大賣/
2023/12/01	157.6	20.53	160	20.53	20.51	-2.4	58,426	0.00%	大買/大賣/
2023/11/30	174.2	20.53	150	20.55	20.59	24.2	58,430	0.04%	大買/大賣/
2023/11/29	55	20.55	51	20.52	20.54	4	58,689	0.01%
2023/11/28	2.4	20.43	21	20.39	20.43	-18.6	58,830	-0.03%
2023/11/27	8.2	20.37	1	20.44	20.32	7.2	59,165	0.01%
2023/11/24	3.2	20.44	22.1	20.42	20.41	-18.9	58,899	-0.03%
2023/11/22	6.8	20.51	6	20.49	20.55	0.8	60,072	0.00%
2023/11/21	5.5	20.61	11	20.64	20.67	-5.5	61,814	-0.01%
2023/11/20	7	20.31	0	0.00	20.36	7	62,162	0.01%
2023/11/17	10.2	20.37	3	20.35	20.37	7.2	62,102	0.01%
2023/11/16	12	20.32	12	20.41	20.26	0	62,350	0.00%
2023/11/15	73.4	20.70	15	20.74	20.69	58.4	61,436	0.10%
2023/11/14	0.1	20.57	2	20.53	20.53	-1.9	61,163	0.00%
2023/11/13	2.7	20.42	0	0.00	20.36	2.7	61,316	0.00%
2023/11/10	4.1	20.34	2	20.36	20.36	2.1	62,266	0.00%
2023/11/09	25	20.43	2	20.46	20.46	23	63,360	0.04%
2023/11/08	2	20.47	13	20.50	20.47	-11	65,205	-0.02%
2023/11/07	1	20.18	0	0.00	20.20	1	65,317	0.00%
2023/11/06	2.2	20.25	10.3	20.24	20.25	-8.1	67,245	-0.01%
2023/11/03	34.6	20.00	33	20.04	20.00	1.6	67,639	0.00%
2023/11/02	62.1	19.95	76	19.97	19.96	-13.9	68,977	-0.02%
2023/11/01	134.6	19.62	141	19.60	19.61	-6.4	69,960	-0.01%	大買/大賣/
2023/10/31	51	19.67	42.1	19.67	19.50	8.9	72,078	0.01%
2023/10/30	85.3	19.76	82	19.79	19.73	3.3	75,732	0.00%
2023/10/27	34	19.83	36.2	19.86	19.76	-2.2	78,224	0.00%
2023/10/26	57	19.64	51.4	19.72	19.64	5.6	81,869	0.01%
2023/10/25	150	19.93	156	19.96	19.90	-6	82,786	-0.01%	大買/大賣/
2023/10/24	71.7	19.72	66	19.76	19.86	5.7	83,831	0.01%
2023/10/23	98.9	19.72	80	19.72	19.69	18.9	85,107	0.02%
2023/10/20	21.2	19.70	4	19.89	19.85	17.2	86,757	0.02%
2023/10/19	27	19.97	2	20.02	20.02	25	89,087	0.03%
2023/10/18	38	20.06	7	20.01	20.04	31	90,472	0.03%
2023/10/17	13	20.44	1	20.56	20.36	12	89,805	0.01%
2023/10/16	6	20.51	6	20.52	20.50	0	91,865	0.00%
2023/10/13	9	20.62	0	0.00	20.60	9	93,872	0.01%
2023/10/12	16.5	20.87	18	20.86	20.89	-1.5	95,193	0.00%
2023/10/11	3.4	20.81	3	21.02	20.72	0.4	97,784	0.00%
2023/10/06	22	20.73	43.7	20.74	20.75	-21.7	99,719	-0.02%
2023/10/05	7	20.57	3	20.59	20.64	4	101,408	0.00%
2023/10/04	26.2	20.36	3	20.43	20.44	23.2	102,441	0.02%
2023/10/03	2.3	20.64	1	20.73	20.63	1.3	102,564	0.00%
2023/10/02	1.8	20.75	16.1	20.65	20.76	-14.3	103,219	-0.01%
2023/09/28	10	20.34	2	20.53	20.38	8	103,588	0.01%
2023/09/27	3	20.23	23.1	20.25	20.30	-20.1	103,952	-0.02%
2023/09/26	27.2	20.36	2	20.26	20.26	25.2	104,943	0.02%
2023/09/25	18	20.38	27	20.41	20.44	-9	105,399	-0.01%
2023/09/22	5.5	20.09	14	20.19	20.33	-8.5	105,453	-0.01%
2023/09/21	31.2	20.18	3.1	20.22	20.23	28.1	105,452	0.03%
2023/09/20	10	20.53	5	20.42	20.44	5	104,603	0.00%
2023/09/19	24	20.54	42	20.59	20.48	-18	105,122	-0.02%
2023/09/18	49.6	20.63	3	20.59	20.59	46.6	105,125	0.04%
2023/09/15	4	20.82	25	20.85	20.85	-21	104,926	-0.02%
2023/09/14	0	0.00	43	20.67	20.81	-43	105,598	-0.04%
2023/09/13	13.5	20.43	9	20.43	20.45	4.5	105,914	0.00%
2023/09/12	12.3	20.43	5	20.43	20.41	7.3	106,499	0.01%
2023/09/11	107.7	20.49	4.1	20.49	20.45	103.6	106,762	0.10%	大買/鉅額交易
2023/09/08	5.2	20.91	21	20.92	20.93	-15.8	104,815	-0.02%
2023/09/07	2.2	20.97	0	0.00	20.94	2.2	106,022	0.00%
2023/09/06	1.2	21.02	48	21.05	21.04	-46.9	106,892	-0.04%
2023/09/05	7.4	20.89	22	20.94	20.95	-14.6	107,210	-0.01%
2023/09/04	5.4	20.87	86	20.91	20.94	-80.6	107,713	-0.07%
2023/09/01	5.3	20.93	3	20.91	20.88	2.3	107,608	0.00%
2023/08/31	12	20.94	66	20.95	20.97	-54	107,678	-0.05%
2023/08/30	21.3	21.01	31	21.16	21.01	-9.8	107,760	-0.01%
2023/08/29	11	20.85	18.2	20.97	20.95	-7.2	108,902	-0.01%
2023/08/28	46.6	20.87	0	0.00	20.83	46.6	108,852	0.04%
2023/08/25	78.4	21.05	5	20.98	20.98	73.4	107,836	0.07%
2023/08/24	23.1	21.35	47	21.53	21.38	-24	106,245	-0.02%
2023/08/23	12.4	21.23	44	21.18	21.28	-31.6	105,445	-0.03%
2023/08/22	9.4	21.17	15	21.22	21.12	-5.6	105,775	-0.01%
2023/08/21	33.3	21.12	24	21.24	21.06	9.3	105,763	0.01%
2023/08/18	71.4	21.16	53	21.26	21.05	18.4	105,978	0.02%
2023/08/17	4.3	21.14	83	21.23	21.32	-78.8	104,941	-0.08%
2023/08/16	47.3	20.96	36.3	21.12	21.27	11	104,613	0.01%
2023/08/15	121.1	21.45	5.1	21.46	21.43	116	104,268	0.11%	大買/鉅額交易
2023/08/14	41	21.11	28.9	21.11	21.05	12.1	103,484	0.01%
2023/08/11	2.3	21.29	65	21.26	21.22	-62.7	102,700	-0.06%
2023/08/10	20.6	21.07	17	20.98	21.09	3.6	103,269	0.00%
2023/08/09	17.3	21.62	26	21.59	21.50	-8.7	102,512	-0.01%
2023/08/08	6.3	21.72	27	21.65	21.61	-20.7	102,239	-0.02%
2023/08/07	33	21.59	52	21.41	21.76	-19	101,008	-0.02%
2023/08/04	75.2	21.07	29	21.12	21.15	46.2	100,501	0.05%
2023/08/02	116.3	21.54	39	21.26	21.17	77.3	98,067	0.08%	大買/
2023/08/01	34.1	21.69	42	21.73	21.87	-7.9	94,273	-0.01%
2023/07/31	47.4	22.02	28	22.03	21.86	19.4	92,245	0.02%
2023/07/28	115	22.17	10	22.19	22.45	105	89,189	0.12%	大買/鉅額交易
2023/07/27	28.2	22.15	1	22.26	22.18	27.2	88,457	0.03%
2023/07/26	11.2	22.12	97	22.13	22.20	-85.9	87,575	-0.10%
2023/07/25	34.8	22.34	28.5	22.46	22.20	6.4	86,071	0.01%
2023/07/24	6.9	21.83	99	21.94	22.13	-92.1	83,638	-0.11%
2023/07/21	33.3	21.17	102.6	21.31	21.61	-69.3	80,371	-0.09%	大賣/
2023/07/20	7.3	21.14	0	0.00	21.19	7.3	79,121	0.01%
2023/07/19	75.8	21.17	46	20.90	20.96	29.7	77,879	0.04%
2023/07/18	51.4	21.48	62.5	21.59	21.43	-11.1	75,627	-0.01%
2023/07/17	37.2	21.20	33	21.23	21.28	4.1	73,751	0.01%
2023/07/14	19.1	20.94	44.1	20.91	21.01	-25	72,122	-0.03%
2023/07/13	24.1	20.59	54.1	20.68	20.53	-30.1	69,620	-0.04%
2023/07/12	25	20.07	36	20.15	20.19	-11	67,284	-0.02%
2023/07/11	2.1	19.80	50	19.77	19.80	-47.9	65,736	-0.07%
2023/07/10	7	19.36	2	19.32	19.31	5	64,956	0.01%
2023/07/07	40.2	19.31	2	19.31	19.31	38.2	64,850	0.06%
2023/07/06	21	19.49	2	19.52	19.49	19	64,444	0.03%
2023/07/05	8	19.71	5	19.66	19.69	3	63,818	0.00%
2023/07/04	6.1	19.75	6.4	19.67	19.76	-0.3	63,539	0.00%
2023/07/03	10.8	19.42	62	19.52	19.52	-51.2	63,065	-0.08%
2023/06/30	23	19.20	6	19.21	19.25	17	63,107	0.03%
2023/06/29	7	19.19	11	19.23	19.20	-4	63,329	-0.01%
2023/06/28	12	19.12	7.1	19.09	19.10	5	63,102	0.01%
2023/06/27	9.2	19.09	2	19.03	19.03	7.2	63,039	0.01%
2023/06/26	12	19.28	67.5	19.29	19.28	-55.5	62,544	-0.09%
2023/06/21	2.2	19.36	8	19.24	19.35	-5.8	62,882	-0.01%
2023/06/20	47.1	19.14	27	19.18	19.13	20.1	63,242	0.03%
2023/06/19	37.3	19.26	23	19.28	19.28	14.3	62,750	0.02%
2023/06/16	34.6	19.36	0	0.00	19.36	34.6	62,026	0.06%
2023/06/15	3	19.37	42.1	19.39	19.41	-39.1	61,894	-0.06%
2023/06/14	5.2	19.16	23	19.24	19.20	-17.8	61,308	-0.03%
2023/06/13	8.6	19.13	12	19.12	19.15	-3.4	62,645	-0.01%
2023/06/12	28.5	18.95	16	19.06	18.96	12.5	62,474	0.02%
2023/06/09	20.1	18.96	5	18.84	18.97	15.1	64,951	0.02%
2023/06/08	28.3	18.71	2	18.77	18.70	26.3	67,082	0.04%
2023/06/07	37	18.76	3	18.77	18.78	34	68,722	0.05%
2023/06/06	30.1	18.65	32.2	18.65	18.65	-2.1	69,233	0.00%
2023/06/05	1.1	18.66	0	0.00	18.62	1.1	69,232	0.00%
2023/06/02	0.2	18.60	8.2	18.56	18.58	-8	69,146	-0.01%
2023/06/01	8.7	18.26	2	18.23	18.25	6.7	68,697	0.01%
2023/05/31	7.4	18.30	0	0.00	18.31	7.4	68,593	0.01%
2023/05/30	5	18.34	20.4	18.37	18.34	-15.4	70,039	-0.02%
2023/05/29	4.1	18.38	35	18.39	18.36	-31	70,842	-0.04%
2023/05/26	6.4	18.16	23	18.09	18.17	-16.6	70,627	-0.02%
2023/05/25	1	17.96	9	17.99	18.05	-8	70,488	-0.01%
2023/05/24	62.1	17.94	2.2	17.94	17.98	59.9	71,588	0.08%
2023/05/23	3	17.99	146	18.00	18.01	-143	71,211	-0.20%	大賣/鉅額交易
2023/05/22	2.4	18.03	23	18.05	18.02	-20.6	71,164	-0.03%
2023/05/19	0.1	17.99	2.3	18.00	18.02	-2.2	71,720	0.00%
2023/05/18	0.1	17.91	11	17.94	17.94	-10.9	72,208	-0.02%
2023/05/17	26.6	17.81	2	17.85	17.84	24.6	74,175	0.03%
2023/05/16	14.2	17.92	66	17.95	17.97	-51.8	73,904	-0.07%
2023/05/15	65.7	17.82	2	17.85	17.83	63.7	74,245	0.09%
2023/05/12	57.2	17.75	2	17.78	17.79	55.2	74,337	0.07%
2023/05/11	42.2	17.78	4	17.78	17.75	38.2	74,476	0.05%
2023/05/10	40.4	17.73	32	17.75	17.75	8.4	74,467	0.01%
2023/05/09	2	17.75	0	0.00	17.78	2	74,368	0.00%
2023/05/08	6.1	17.79	0.1	17.80	17.75	6	75,677	0.01%
2023/05/05	77	17.69	0	0.00	17.68	77	75,867	0.10%
2023/05/04	29	17.70	0.4	17.75	17.73	28.6	76,162	0.04%
2023/05/03	67.9	17.69	0	0.00	17.69	67.9	75,792	0.09%
2023/05/02	1.9	17.65	0	0.00	17.68	1.9	75,371	0.00%
2023/04/28	25	17.55	0	0.00	17.56	25	76,064	0.03%
2023/04/27	0	17.45	0	0.00	17.45	0	76,001	0.00%
2023/04/26	3.4	17.30	10	17.37	17.38	-6.6	76,256	-0.01%
2023/04/25	27.4	17.46	0	0.00	17.33	27.4	75,959	0.04%
2023/04/24	3.5	17.49	40	17.51	17.51	-36.5	74,972	-0.05%
2023/04/21	17.1	17.48	1	17.48	17.47	16.1	74,862	0.02%
2023/04/20	19.4	17.54	6	17.53	17.52	13.4	74,775	0.02%
2023/04/19	11	17.61	0	0.00	17.61	11	75,044	0.01%
2023/04/18	26.1	17.61	3	17.62	17.62	23.1	74,883	0.03%
2023/04/17	0.2	17.63	0	0.00	17.63	0.2	74,644	0.00%
2023/04/14	34.2	17.57	5	17.59	17.61	29.2	74,326	0.04%
2023/04/13	2.3	17.59	3	17.59	17.57	-0.7	74,382	0.00%
2023/04/12	0	17.61	51	17.55	17.59	-51	73,986	-0.07%
2023/04/11	2.3	17.51	12	17.50	17.50	-9.7	74,245	-0.01%
2023/04/10	2	17.37	0	0.00	17.40	2	74,117	0.00%
2023/04/07	0	17.38	1	17.39	17.36	-1	73,756	0.00%
2023/04/06	21.6	17.29	2	17.31	17.35	19.6	73,523	0.03%
2023/03/31	0	0.00	30	17.36	17.34	-30	73,095	-0.04%
2023/03/30	0.1	17.26	0	0.00	17.25	0.1	72,293	0.00%
2023/03/29	21	17.18	10	17.22	17.20	11	72,695	0.02%
2023/03/28	39	17.18	133	17.22	17.16	-94	74,173	-0.13%	大賣/
2023/03/27	8.5	17.22	1	17.23	17.22	7.5	74,295	0.01%
2023/03/24	2	17.19	4	17.22	17.22	-2	74,949	0.00%
2023/03/23	16.5	17.14	3	17.15	17.17	13.5	74,122	0.02%
2023/03/22	1.7	17.09	11	17.08	17.10	-9.3	73,012	-0.01%
2023/03/21	13.9	16.95	0	0.00	16.93	13.9	72,917	0.02%
2023/03/20	16	16.87	2	16.86	16.86	14	73,064	0.02%
2023/03/17	63.3	16.91	0	0.00	16.92	63.3	72,132	0.09%
2023/03/16	17.1	16.78	3	16.77	16.76	14.1	72,059	0.02%
2023/03/15	5.2	16.90	4	16.92	16.85	1.2	70,169	0.00%
2023/03/14	53	16.87	2	16.85	16.85	51	69,822	0.07%
2023/03/13	57.2	16.94	70	17.00	16.98	-12.8	66,500	-0.02%
2023/03/10	54.5	17.07	4	17.06	17.05	50.5	63,708	0.08%
2023/03/09	12.1	17.26	2	17.21	17.21	10.1	61,741	0.02%
2023/03/08	32	17.27	4	17.29	17.31	28	61,115	0.05%
2023/03/07	3	17.30	0.3	17.33	17.31	2.8	60,686	0.00%
2023/03/06	5	17.25	26	17.23	17.23	-21	60,642	-0.03%
2023/03/03	50	17.13	0	0.00	17.13	50	59,852	0.08%
2023/03/02	22.2	16.99	44	17.03	17.08	-21.8	59,783	-0.04%
2023/03/01	34.4	17.04	2	17.03	17.03	32.4	58,102	0.06%
2023/02/24	8.4	17.14	21	17.16	17.10	-12.6	56,934	-0.02%
2023/02/23	0	0.00	1	17.15	17.17	-1	56,679	0.00%
2023/02/22	78.1	17.00	13.3	17.04	17.06	64.8	56,603	0.11%
2023/02/21	41.3	17.11	52	17.12	17.12	-10.7	55,340	-0.02%
2023/02/20	43.1	17.10	2	17.11	17.13	41.1	56,100	0.07%
2023/02/17	6.6	17.01	2	17.04	17.04	4.6	56,554	0.01%
2023/02/16	16.1	17.04	1	17.03	17.03	15.1	56,218	0.03%
2023/02/15	26.5	17.19	9	17.18	17.16	17.5	54,812	0.03%
2023/02/14	37.4	17.22	1	17.21	17.24	36.4	52,192	0.07%
2023/02/13	5.4	17.11	12	17.14	17.12	-6.6	51,160	-0.01%
2023/02/10	9.5	17.10	10	17.08	17.06	-0.5	49,913	0.00%
2023/02/09	28.1	17.10	0	0.00	17.11	28.1	48,562	0.06%
2023/02/08	5	17.13	3	17.15	17.15	2	47,997	0.00%
2023/02/07	118.1	17.06	0	0.00	17.06	118.1	47,844	0.25%	大買/鉅額交易
2023/02/06	44.3	17.10	15	17.06	17.05	29.3	47,623	0.06%
2023/02/03	4	17.07	0	0.00	17.10	4	45,948	0.01%
2023/02/02	6.3	17.08	2	17.12	17.12	4.3	45,064	0.01%
2023/02/01	3.9	16.96	0	0.00	17.00	3.9	44,010	0.01%
2023/01/31	57.2	16.93	1.5	17.01	16.88	55.7	43,618	0.13%
2023/01/30	14.3	16.97	41	16.97	17.01	-26.7	42,922	-0.06%
2023/01/17	6	16.72	2	16.71	16.72	4	42,236	0.01%
2023/01/16	2	16.71	1	16.70	16.70	1	42,318	0.00%
2023/01/13	3.4	16.64	1	16.62	16.62	2.4	42,107	0.01%
2023/01/12	38.2	16.62	0	0.00	16.59	38.2	42,608	0.09%
2023/01/11	5.3	16.67	0	0.00	16.67	5.3	42,633	0.01%
2023/01/10	3.1	16.63	0	0.00	16.68	3.1	43,010	0.01%
2023/01/09	1	16.56	43	16.58	16.66	-42	43,781	-0.10%
2023/01/06	1.3	16.41	0	0.00	16.41	1.3	43,357	0.00%
2023/01/05	1	16.31	0	0.00	16.32	1	44,516	0.00%
2023/01/04	1.5	16.22	0	0.00	16.23	1.5	44,938	0.00%
2023/01/03	7.6	16.08	3	16.13	16.18	4.6	46,894	0.01%
2022/12/30	2	16.20	0	0.00	16.17	2	46,715	0.00%
2022/12/29	11	16.07	4	16.10	16.09	7	47,060	0.01%
2022/12/28	5.1	16.17	21	16.19	16.17	-15.9	46,847	-0.03%
2022/12/27	41	16.28	3	16.29	16.27	38	46,762	0.08%
2022/12/26	13	16.23	1	16.23	16.23	12	47,997	0.03%
2022/12/23	6.1	16.14	7	16.18	16.19	-0.9	49,007	0.00%
2022/12/22	0	16.30	30	16.24	16.27	-30	49,761	-0.06%
2022/12/21	36.9	16.08	1	16.10	16.07	35.9	51,120	0.07%
2022/12/20	26	16.11	0	0.00	16.10	26	50,956	0.05%
2022/12/19	12	16.25	0	0.00	16.25	12	51,408	0.02%
2022/12/16	37	16.23	1	16.22	16.31	36	51,751	0.07%
2022/12/15	3.4	16.44	0	0.00	16.44	3.4	51,941	0.01%
2022/12/14	1.3	16.46	0	0.00	16.46	1.3	52,811	0.00%
2022/12/13	9	16.33	0	0.00	16.29	9	52,761	0.02%
2022/12/12	4	16.35	0	0.00	16.42	4	52,514	0.01%
2022/12/09	1	16.41	0	0.00	16.41	1	52,923	0.00%
2022/12/08	32	16.29	0	0.00	16.32	32	52,929	0.06%
2022/12/06	28	16.53	0	0.00	16.45	28	52,774	0.05%
2022/12/05	4	16.69	1	16.69	16.67	3	52,091	0.01%
2022/12/02	6	16.62	0	0.00	16.61	6	52,000	0.01%
2022/12/01	1.9	16.69	0	0.00	16.68	1.9	52,957	0.00%
2022/11/30	0	0.00	1	16.61	16.65	-1	52,697	0.00%
2022/11/29	11	16.36	0	0.00	16.46	11	52,677	0.02%
2022/11/28	0.2	16.28	0	0.00	16.34	0.2	53,545	0.00%
2022/11/25	3	16.40	0	0.00	16.40	3	55,034	0.01%
2022/11/24	2	16.36	1	16.37	16.35	1	55,149	0.00%
2022/11/23	2.1	16.28	0	0.00	16.28	2.1	55,432	0.00%
2022/11/22	27	16.07	0	0.00	16.10	27	57,237	0.05%
2022/11/21	3.4	16.17	0	0.00	16.15	3.4	57,126	0.01%
2022/11/18	13	16.30	0	0.00	16.25	13	56,848	0.02%
2022/11/17	3	16.36	0	0.00	16.37	3	56,802	0.01%
2022/11/16	3.6	16.49	1	16.43	16.42	2.6	57,527	0.00%
2022/11/15	21.3	16.68	15.7	16.75	16.77	5.6	56,857	0.01%
2022/11/14	35.1	16.72	1.2	16.64	16.74	33.9	56,116	0.06%
2022/11/11	1.9	16.47	3	16.36	16.48	-1.1	55,526	0.00%
2022/11/10	16	16.18	64	16.24	16.17	-48	55,302	-0.09%
2022/11/09	2.1	16.27	0	0.00	16.26	2.1	56,147	0.00%
2022/11/08	11.1	16.15	30	16.14	16.15	-18.9	57,229	-0.03%
2022/11/07	5	15.98	15	15.96	16.05	-10	57,268	-0.02%
2022/11/04	9	15.74	10	15.80	15.84	-1	57,305	0.00%
2022/11/03	3.3	15.72	0	0.00	15.78	3.3	57,512	0.01%
2022/11/02	19.8	15.81	2	15.81	15.82	17.8	57,381	0.03%
2022/11/01	1.6	15.75	0	0.00	15.79	1.6	57,126	0.00%
2022/10/31	1.1	15.63	30.1	15.69	15.70	-29	57,255	-0.05%
2022/10/28	2.1	15.58	0	0.00	15.60	2.1	57,678	0.00%
2022/10/27	1	15.65	2	15.70	15.64	-1	58,048	0.00%
2022/10/26	4	15.52	1	15.54	15.58	3	58,896	0.01%
2022/10/25	8	15.47	2	15.44	15.44	6	58,979	0.01%
2022/10/24	10	15.52	0	0.00	15.49	10	58,772	0.02%
2022/10/21	2.6	15.53	10	15.53	15.50	-7.4	58,770	-0.01%
2022/10/20	36.3	15.39	8	15.44	15.51	28.3	58,559	0.05%
2022/10/19	4	15.61	0	0.00	15.60	4	58,023	0.01%
2022/10/18	9	15.61	0	0.00	15.61	9	57,838	0.02%
2022/10/17	16.3	15.54	5	15.58	15.58	11.3	57,536	0.02%
2022/10/14	5.1	15.77	0.1	15.72	15.70	5	56,498	0.01%
2022/10/13	36.1	15.70	17	15.64	15.63	19.1	56,457	0.03%
2022/10/12	14	15.81	2	15.85	15.86	12	55,164	0.02%
2022/10/11	37.3	15.81	7	15.84	15.78	30.3	54,860	0.06%
2022/10/07	19.4	16.09	16.4	16.09	16.07	3.1	53,367	0.01%
2022/10/05	7	16.22	40.1	16.23	16.21	-33.1	53,525	-0.06%
2022/10/04	0	0.00	10	16.09	16.08	-10	54,004	-0.02%
2022/10/03	35.3	15.90	3	15.94	15.87	32.3	53,709	0.06%
2022/09/30	24.3	15.99	2.2	16.04	16.04	22.2	52,838	0.04%
2022/09/29	7.1	16.10	19	16.13	16.11	-11.9	52,192	-0.02%
2022/09/28	66.6	16.14	6	16.05	16.05	60.6	52,025	0.12%
2022/09/27	9.1	16.29	4.1	16.28	16.27	5	50,964	0.01%
2022/09/26	76.2	16.33	4.1	16.34	16.29	72.1	50,843	0.14%
2022/09/23	6.2	16.61	0	0.00	16.56	6.2	49,887	0.01%
2022/09/22	95.7	16.58	2	16.62	16.62	93.7	50,456	0.19%
2022/09/21	15.1	16.84	12	16.86	16.80	3.1	49,184	0.01%
2022/09/20	1.1	16.92	0	0.00	16.92	1.1	48,356	0.00%
2022/09/19	22.1	16.88	6	16.89	16.88	16.1	48,513	0.03%
2022/09/16	7.1	16.92	2	16.90	16.90	5.1	48,259	0.01%
2022/09/15	0.5	17.09	21	17.09	17.06	-20.5	47,772	-0.04%
2022/09/14	27	16.95	2	16.96	16.96	25	48,085	0.05%
2022/09/13	0.8	17.21	38	17.19	17.18	-37.2	47,657	-0.08%
2022/09/12	20	17.02	42	17.11	17.10	-22	48,612	-0.05%
2022/09/08	7	16.76	6	16.83	16.94	1	49,556	0.00%
2022/09/07	50.4	16.68	6	16.72	16.69	44.4	49,606	0.09%
2022/09/06	29.4	16.87	16	16.86	16.84	13.4	48,436	0.03%
2022/09/05	4.3	16.81	3.2	16.86	16.84	1.1	48,561	0.00%
2022/09/02	17.2	16.83	14	16.85	16.80	3.2	49,377	0.01%
2022/09/01	80	16.84	10	16.84	16.85	70	48,641	0.14%
2022/08/31	20	17.01	5	17.03	17.03	15	46,823	0.03%
2022/08/30	37	16.96	1	16.98	16.98	36	46,372	0.08%
2022/08/29	66.2	16.92	0	0.00	16.91	66.2	45,994	0.14%
2022/08/26	0.2	17.17	0	0.00	17.15	0.2	44,277	0.00%
2022/08/25	14	17.10	0	0.00	17.07	14	44,155	0.03%
2022/08/24	1.6	17.01	0	0.00	17.00	1.6	44,302	0.00%
2022/08/23	33.3	17.05	2	17.03	17.03	31.3	43,977	0.07%
2022/08/22	13.7	17.11	531.2	17.15	17.17	-517.5	42,985	-1.20%	大賣/鉅額交易
2022/08/19	40	17.16	1	17.18	17.17	39	42,589	0.09%
2022/08/18	12	17.07	5	17.14	17.15	7	42,500	0.02%
2022/08/17	24	17.10	1.5	17.13	17.11	22.5	42,243	0.05%
2022/08/16	22	17.08	25	17.09	17.12	-3	42,310	-0.01%
2022/08/15	555.8	17.38	0	0.00	17.33	555.8	41,455	1.34%	大買/鉅額交易
2022/08/12	8.5	17.31	0	0.00	17.32	8.5	40,079	0.02%
2022/08/11	13.7	17.27	50.2	17.30	17.29	-36.4	40,206	-0.09%
2022/08/10	10	17.09	0	0.00	17.10	10	40,635	0.02%
2022/08/09	32.1	17.03	11	17.06	17.15	21.1	41,131	0.05%
2022/08/08	0	0.00	23	16.93	17.05	-23	41,899	-0.05%
2022/08/05	10	16.93	89.3	16.94	16.97	-79.3	41,922	-0.19%
2022/08/04	17	16.75	2	16.77	16.77	15	43,228	0.03%
2022/08/03	42	16.75	3	16.75	16.75	39	43,236	0.09%
2022/08/02	19.4	16.78	2	16.79	16.79	17.4	43,362	0.04%
2022/08/01	16	16.93	12	16.92	16.94	4	44,159	0.01%
2022/07/29	3	16.90	0	0.00	16.90	3	45,143	0.01%
2022/07/28	8	16.83	10	16.81	16.81	-2	45,198	0.00%
2022/07/27	2	16.67	10	16.68	16.74	-8	45,299	-0.02%
2022/07/26	0.3	16.66	0	0.00	16.64	0.3	45,422	0.00%
2022/07/25	13.3	16.67	0.2	16.60	16.70	13.1	45,437	0.03%
2022/07/22	4	16.50	2	16.58	16.58	2	45,506	0.00%
2022/07/21	20.8	16.44	17	16.56	16.56	3.8	46,150	0.01%
2022/07/20	1	16.42	12	16.53	16.42	-11	46,168	-0.02%
2022/07/19	5	16.32	2	16.31	16.31	3	46,769	0.01%
2022/07/18	14.8	16.21	6	16.26	16.31	8.8	46,997	0.02%
2022/07/15	10.2	16.21	2	16.18	16.18	8.2	46,819	0.02%
2022/07/14	0.5	16.37	0	0.00	16.34	0.5	46,458	0.00%
2022/07/13	6.3	16.33	21	16.29	16.31	-14.7	45,986	-0.03%
2022/07/12	15.3	15.97	5	15.97	15.97	10.3	46,478	0.02%
2022/07/11	5.8	16.23	5	16.26	16.20	0.8	45,909	0.00%
2022/07/08	5	16.28	10	16.33	16.26	-5	45,973	-0.01%
2022/07/07	6	16.05	5.9	16.20	16.21	0.1	45,573	0.00%
2022/07/06	35	16.18	4	16.06	16.06	31	45,489	0.07%
2022/07/05	20.2	16.32	7	16.52	16.40	13.2	45,034	0.03%
2022/07/04	5.7	16.40	2	16.35	16.35	3.7	44,589	0.01%
2022/07/01	39.4	16.45	2	16.39	16.39	37.4	44,375	0.08%
2022/06/30	40	16.75	3	16.72	16.66	37	43,361	0.09%
2022/06/29	8	17.02	0	0.00	17.02	8	41,993	0.02%
2022/06/28	20.1	17.09	0.1	17.17	17.11	20	41,812	0.05%
2022/06/27	68	17.19	0	0.00	17.21	68	41,684	0.16%
2022/06/24	5	17.12	0.2	17.15	17.06	4.8	41,470	0.01%
2022/06/23	0.1	16.99	2	16.96	16.96	-1.9	41,592	0.00%
2022/06/22	11.3	16.98	2.2	16.96	16.95	9.1	41,236	0.02%
2022/06/21	3.3	17.07	1.2	17.05	17.18	2.2	40,750	0.01%
2022/06/20	30.5	16.94	9	16.83	16.82	21.5	40,604	0.05%
2022/06/17	66.1	17.04	1	17.10	17.08	65.1	39,495	0.16%
2022/06/16	3.6	17.29	0	0.00	17.25	3.6	38,300	0.01%
2022/06/15	22	17.34	0	0.00	17.32	22	38,017	0.06%
2022/06/14	16.3	17.28	5	17.30	17.35	11.3	38,172	0.03%
2022/06/13	39.2	17.30	15	17.30	17.34	24.2	37,806	0.06%
2022/06/10	5	17.60	0	0.00	17.61	5	36,944	0.01%
2022/06/09	22	17.70	20	17.72	17.70	2	36,726	0.01%
2022/06/08	0	0.00	20	17.84	17.80	-20	36,658	-0.05%
2022/06/07	2.3	17.74	0	0.00	17.71	2.3	36,895	0.01%
2022/06/06	1.1	17.77	0	0.00	17.80	1.1	37,022	0.00%
2022/06/02	2.5	17.84	0	0.00	17.82	2.5	38,274	0.01%
2022/06/01	3.1	17.94	0	0.00	17.90	3.1	39,879	0.01%
2022/05/31	6	17.76	1	17.80	17.87	5	39,933	0.01%
2022/05/30	4.3	17.82	25.2	17.79	17.86	-20.9	39,659	-0.05%
2022/05/27	0	0.00	2	17.62	17.60	-2	39,552	-0.01%
2022/05/26	24.5	17.49	0	0.00	17.42	24.5	39,689	0.06%
2022/05/25	6	17.38	2	17.48	17.48	4	40,510	0.01%
2022/05/24	3.2	17.45	120	17.42	17.38	-116.8	42,168	-0.28%	大賣/鉅額交易
2022/05/23	7	17.49	0	0.00	17.50	7	42,350	0.02%
2022/05/20	10	17.59	0	0.00	17.59	10	43,713	0.02%
2022/05/19	16	17.52	2	17.53	17.53	14	45,101	0.03%
2022/05/18	37.2	17.61	7	17.67	17.74	30.2	45,355	0.07%
2022/05/17	37.5	17.91	1	17.92	17.89	36.5	44,828	0.08%
2022/05/16	35	17.83	1	17.93	17.90	34	44,078	0.08%
2022/05/13	15.4	17.92	2	17.90	17.90	13.4	43,652	0.03%
2022/05/12	42.2	18.01	17	17.96	17.83	25.2	44,040	0.06%
2022/05/11	10.5	18.21	1	18.19	18.18	9.5	42,662	0.02%
2022/05/10	42.3	18.19	0	0.00	18.34	42.3	42,252	0.10%
2022/05/09	47.3	18.46	5	18.34	18.34	42.3	41,772	0.10%
2022/05/05	53	18.96	0	0.00	18.87	53	39,071	0.14%
2022/05/04	8	18.79	0.5	18.86	18.83	7.5	38,686	0.02%
2022/05/03	2.8	18.78	0	0.00	18.75	2.8	38,567	0.01%
2022/04/29	2	18.76	0	0.00	18.82	2	38,500	0.01%
2022/04/28	1.1	18.55	0	0.00	18.67	1.1	38,571	0.00%
2022/04/27	25.5	18.61	0	0.00	18.60	25.5	38,232	0.07%
2022/04/26	1.3	18.79	1	18.83	18.80	0.3	37,397	0.00%
2022/04/25	8.4	18.73	0	0.00	18.75	8.4	37,188	0.02%
2022/04/22	0	0.00	3	18.93	19.00	-3	36,155	-0.01%
2022/04/21	35.1	18.96	2	18.99	18.97	33.1	35,905	0.09%
2022/04/20	5.1	18.90	0	0.00	18.97	5.1	35,793	0.01%
2022/04/19	0.2	19.02	0	0.00	18.95	0.2	35,545	0.00%
2022/04/18	9.4	18.91	0	0.00	18.92	9.4	35,384	0.03%
2022/04/15	26.2	19.03	4	19.02	19.03	22.2	34,493	0.06%
2022/04/14	5	19.20	0	0.00	19.12	5	34,117	0.01%
2022/04/12	8	19.12	0	0.00	19.11	8	33,809	0.02%
2022/04/11	20.2	19.23	0	0.00	19.20	20.2	33,427	0.06%
2022/04/08	4	19.28	0	0.00	19.32	4	33,094	0.01%
2022/04/07	3	19.28	0	0.00	19.23	3	32,984	0.01%
2022/04/06	0.2	19.36	0	0.00	19.40	0.2	32,539	0.00%
2022/04/01	2.7	19.33	0	0.00	19.34	2.7	32,283	0.01%
2022/03/29	1	19.27	3	19.26	19.26	-2	31,847	-0.01%
2022/03/28	1.3	19.18	0	0.00	19.31	1.3	31,711	0.00%
2022/03/25	1	19.32	0	0.00	19.32	1	31,312	0.00%
2022/03/24	12	19.37	0	0.00	19.38	12	31,276	0.04%
2022/03/23	0.2	19.40	11	19.38	19.39	-10.8	31,195	-0.03%
2022/03/22	1	19.24	0	0.00	19.29	1	31,026	0.00%
2022/03/21	18.1	19.29	0	0.00	19.26	18.1	30,894	0.06%
2022/03/18	1	19.18	0	0.00	19.23	1	30,851	0.00%
2022/03/17	10	19.21	1	19.22	19.23	9	30,761	0.03%
2022/03/16	0.3	19.01	0	0.00	18.99	0.3	30,480	0.00%
2022/03/15	13.4	18.82	2	18.85	18.85	11.4	30,329	0.04%
2022/03/14	7.2	18.96	0	0.00	19.00	7.2	30,019	0.02%
2022/03/11	1.7	18.90	0	0.00	18.88	1.7	29,881	0.01%
2022/03/10	6.3	18.92	0	0.00	18.96	6.3	29,674	0.02%
2022/03/09	2	18.61	2	18.60	18.63	0	29,333	0.00%
2022/03/08	23.3	18.55	0	0.00	18.49	23.3	28,882	0.08%
2022/03/07	15.3	18.82	4	18.82	18.80	11.3	27,233	0.04%
2022/03/04	2.4	19.19	0	0.00	19.19	2.4	25,393	0.01%
2022/03/03	2.3	19.39	3	19.34	19.34	-0.7	25,152	0.00%
2022/03/02	1.3	19.23	2	19.29	19.29	-0.7	25,437	0.00%
2022/03/01	0.5	19.34	3	19.27	19.29	-2.5	25,181	-0.01%
2022/02/25	19.7	19.00	0	0.00	19.02	19.7	24,833	0.08%
2022/02/24	26	19.08	0	0.00	19.01	26	23,723	0.11%
2022/02/23	16.3	19.31	11	19.33	19.34	5.3	21,859	0.02%
2022/02/22	40	19.38	3	19.36	19.36	37	21,094	0.18%
2022/02/21	20.4	19.71	0	0.00	19.75	20.4	19,327	0.11%
2022/02/18	14	19.63	0	0.00	19.70	14	17,936	0.08%
2022/02/17	6	19.65	0	0.00	19.62	6	17,661	0.03%
2022/02/16	15.3	19.55	0	0.00	19.52	15.3	17,699	0.09%
2022/02/15	12	19.48	0	0.00	19.44	12	17,387	0.07%
2022/02/14	1	19.39	2	19.39	19.48	-1	16,644	-0.01%
2022/02/11	3.2	19.59	0	0.00	19.62	3.2	15,759	0.02%
2022/02/10	3	19.55	1	19.65	19.65	2	15,558	0.01%
2022/02/09	52	19.55	0	0.00	19.60	52	15,369	0.34%
2022/02/08	0.3	19.48	0	0.00	19.48	0.3	15,125	0.00%
2022/02/07	0.5	19.32	3	19.14	19.29	-2.5	14,892	-0.02%
2022/01/26	0	0.00	0.2	19.05	19.01	-0.2	14,718	0.00%
2022/01/24	1	19.11	0	0.00	19.16	1	14,333	0.01%
2022/01/21	5.7	19.20	11	19.17	19.17	-5.3	14,159	-0.04%
2022/01/20	1	19.44	2	19.40	19.41	-1	13,664	-0.01%
2022/01/18	0	0.00	1	19.43	19.44	-1	13,537	-0.01%
2022/01/17	0	0.00	3	19.36	19.37	-3	13,477	-0.02%
2022/01/14	0	0.00	1	19.36	19.40	-1	13,373	-0.01%
2022/01/13	1.2	19.44	0.2	19.41	19.48	1.1	13,198	0.01%
2022/01/12	10	19.31	2	19.30	19.35	8	13,095	0.06%
2022/01/11	0.6	19.28	0	0.00	19.25	0.6	12,978	0.00%
2022/01/10	4.2	19.10	1	19.07	19.17	3.2	12,907	0.02%
2022/01/07	1	19.10	0	0.00	19.11	1	12,816	0.01%
2022/01/06	0	0.00	2	19.15	19.15	-2	12,672	-0.02%
2022/01/04	0.1	19.21	4	19.10	19.18	-3.9	12,618	-0.03%
2022/01/03	2.4	19.12	0	0.00	19.10	2.4	12,556	0.02%
2021/12/30	2	19.17	0	0.00	19.17	2	12,384	0.02%
2021/12/28	1.1	19.06	4	19.10	19.10	-2.9	12,671	-0.02%
2021/12/23	0	0.00	2	18.91	18.91	-2	13,162	-0.02%
2021/12/22	0	18.90	6	18.88	18.87	-6	13,367	-0.04%
2021/12/21	1	18.87	0	18.80	18.84	0.9	13,393	0.01%
2021/12/20	81	18.75	40	18.77	18.75	41	13,378	0.31%
2021/12/17	5	18.84	1	18.87	18.86	4	13,258	0.03%
2021/12/16	0	0.00	1	18.85	18.85	-1	13,238	-0.01%
2021/12/15	1	18.77	0	0.00	18.74	1	13,406	0.01%
2021/12/14	5.2	18.67	0	0.00	18.70	5.2	13,397	0.04%
2021/12/13	0.7	18.87	0	0.00	18.82	0.7	13,276	0.01%
2021/12/10	0	0.00	30	18.85	18.84	-30	13,175	-0.23%
2021/12/08	0	0.00	33	18.80	18.80	-33	12,998	-0.25%
2021/12/07	2	18.69	0	0.00	18.76	2	12,863	0.02%
2021/12/03	2	18.63	2	18.65	18.66	0	12,951	0.00%
2021/12/02	60	18.53	161	18.51	18.55	-101	12,937	-0.78%	大賣/
2021/12/01	15.5	18.36	65	18.49	18.55	-49.5	12,987	-0.38%
2021/11/30	2	18.45	9	18.51	18.42	-7	13,013	-0.05%
2021/11/29	158	18.40	1	18.43	18.40	157	13,004	1.21%	大買/鉅額交易
2021/11/26	4	18.55	301	18.56	18.49	-297	12,733	-2.33%	大賣/鉅額交易
2021/11/25	2	18.66	0	0.00	18.72	2	12,324	0.02%
2021/11/23	1.3	18.65	0	0.00	18.62	1.3	12,342	0.01%
2021/11/22	0.3	18.73	6	18.73	18.74	-5.7	12,321	-0.05%
2021/11/19	1	18.76	190.2	18.73	18.71	-189.2	12,318	-1.54%	大賣/鉅額交易
2021/11/18	12	18.76	0	0.00	18.77	12	12,200	0.10%
2021/11/16	5	18.63	2	18.57	18.58	3	12,112	0.02%
2021/11/15	50.3	18.85	15	18.85	18.85	35.3	11,681	0.30%
2021/11/12	3.1	18.71	0	0.00	18.73	3.1	11,366	0.03%
2021/11/11	5	18.67	0	0.00	18.67	5	11,737	0.04%
2021/11/10	100	18.68	0	0.00	18.69	100	12,065	0.83%
2021/11/09	152	18.60	0	0.00	18.65	152	12,249	1.24%	大買/鉅額交易
2021/11/08	2	18.53	0	0.00	18.55	2	12,252	0.02%
2021/11/05	2	18.36	0	0.00	18.44	2	12,248	0.02%
2021/11/04	5.4	18.45	0	0.00	18.42	5.4	12,356	0.04%
2021/11/03	5	18.38	0.1	18.41	18.41	4.9	12,337	0.04%
2021/11/02	1	18.39	2	18.33	18.34	-1	12,231	-0.01%
2021/11/01	28	18.31	2	18.32	18.32	26	12,012	0.22%
2021/10/28	2	18.38	2.2	18.38	18.38	-0.2	11,964	0.00%
2021/10/27	2	18.31	0	0.00	18.36	2	11,937	0.02%
2021/10/26	2	18.28	12	18.33	18.33	-10	11,899	-0.08%
2021/10/25	7	18.24	2	18.24	18.24	5	11,808	0.04%
2021/10/22	0	18.22	3	18.21	18.19	-3	11,942	-0.03%
2021/10/21	7.5	18.24	3	18.27	18.18	4.5	11,908	0.04%
2021/10/20	2	18.18	0	0.00	18.19	2	11,866	0.02%
2021/10/19	2	18.15	0	0.00	18.19	2	11,806	0.02%
2021/10/15	3	18.14	0.4	18.17	18.16	2.6	11,757	0.02%
2021/10/14	0	0.00	1	18.03	18.05	-1	11,787	-0.01%
2021/10/13	9.1	18.09	8	18.01	18.03	1.1	11,772	0.01%
2021/10/12	4	18.01	7	18.06	18.06	-3	11,680	-0.03%
2021/10/08	4	18.19	10	18.20	18.18	-6	11,518	-0.05%
2021/10/07	3.3	18.17	1	18.16	18.20	2.3	11,431	0.02%
2021/10/06	4	17.97	1	17.97	17.99	3	11,362	0.03%
2021/10/05	1	17.92	0	0.00	17.96	1	11,193	0.01%
2021/10/04	4	17.99	1	17.92	17.95	3	10,932	0.03%
2021/10/01	8.2	18.02	1	18.02	18.03	7.2	10,670	0.07%
2021/09/30	1	18.22	0	0.00	18.21	1	10,258	0.01%
2021/09/29	2.1	18.19	1	18.23	18.16	1.1	10,270	0.01%
2021/09/28	1	18.36	0	0.00	18.37	1	10,050	0.01%
2021/09/24	1	18.40	0	0.00	18.35	1	9,964	0.01%
2021/09/23	1.3	18.25	0	0.00	18.30	1.3	9,901	0.01%
2021/09/22	6.5	18.03	3	18.07	18.12	3.5	9,907	0.04%
2021/09/17	0	0.00	1	18.32	18.30	-1	9,648	-0.01%
2021/09/15	1	18.23	0	0.00	18.24	1	9,520	0.01%
2021/09/14	1	18.27	2	18.27	18.25	-1	9,490	-0.01%
2021/09/13	0.3	18.22	2	18.19	18.20	-1.8	9,530	-0.02%
2021/09/08	6	18.05	4	18.04	18.02	2	9,531	0.02%
2021/09/07	1	18.10	0	0.00	18.15	1	9,308	0.01%
2021/09/06	2	18.13	6	18.24	18.15	-4	9,261	-0.04%
2021/09/02	1.3	18.05	0	0.00	18.05	1.3	9,119	0.01%
2021/08/30	1	18.05	0	0.00	18.12	1	9,006	0.01%
2021/08/26	2	17.78	7	17.77	17.80	-5	8,946	-0.06%
2021/08/25	0.6	17.86	0	0.00	17.86	0.6	8,876	0.01%
2021/08/24	2.3	17.71	0	0.00	17.76	2.3	8,863	0.03%
2021/08/23	7	17.68	3	17.65	17.66	4	8,939	0.04%
2021/08/20	4	17.40	3	17.46	17.46	1	8,872	0.01%
2021/08/19	5	17.63	7	17.56	17.56	-2	8,680	-0.02%
2021/08/18	2	17.64	4	17.85	17.86	-2	8,335	-0.02%
2021/08/17	3	17.76	1	17.74	17.73	2	8,122	0.02%
2021/08/16	27	18.11	0.9	18.18	18.20	26.1	7,556	0.35%
2021/08/13	6	18.25	3	18.24	18.24	3	7,104	0.04%
2021/08/12	10	18.39	1	18.35	18.35	9	6,823	0.13%
2021/08/11	0	0.00	1	18.42	18.42	-1	6,680	-0.01%
2021/08/10	7.5	18.49	0	0.00	18.45	7.5	6,667	0.11%
2021/08/05	2	18.61	1	18.64	18.64	1	7,695	0.01%
2021/08/04	4	18.53	0	0.00	18.59	4	8,708	0.05%
2021/08/02	0	0.00	20	18.33	18.44	-20	9,137	-0.22%
2021/07/30	0	0.00	2	18.26	18.26	-2	9,196	-0.02%
2021/07/29	1	18.28	0.7	18.27	18.29	0.3	9,323	0.00%
2021/07/28	5	18.18	4	18.12	18.17	1	9,480	0.01%
2021/07/27	2	18.35	0	0.00	18.35	2	9,611	0.02%
2021/07/26	10	18.39	2	18.39	18.39	8	9,673	0.08%
2021/07/22	0	18.43	0	0.00	18.40	0	9,671	0.00%
2021/07/21	1.5	18.32	0	0.00	18.32	1.5	9,690	0.02%
2021/07/20	1	18.40	3	18.39	18.37	-2	9,698	-0.02%
2021/07/14	0	0.00	2	18.46	18.46	-2	9,937	-0.02%
2021/07/13	2	18.53	0	0.00	18.47	2	10,006	0.02%
2021/07/12	0.2	18.47	1	18.45	18.45	-0.8	10,051	-0.01%
2021/07/06	0	0.00	2	18.40	18.40	-2	10,195	-0.02%
2021/06/29	2	18.20	2	18.20	18.20	0	10,182	0.00%
2021/06/28	0	0.00	1	18.24	18.27	-1	10,237	-0.01%
2021/06/25	1	18.25	2	18.29	18.25	-1	10,290	-0.01%
2021/06/23	0.3	18.25	2	18.20	18.20	-1.7	10,349	-0.02%
2021/06/21	6	18.12	5	18.13	18.14	1	10,278	0.01%
2021/06/18	0	18.31	0	0.00	18.30	0	10,143	0.00%
2021/06/17	0	0.00	2	18.35	18.35	-2	10,132	-0.02%
2021/06/15	0	0.00	1	18.26	18.26	-1	10,180	-0.01%
2021/06/11	0.2	18.26	0	0.00	18.26	0.2	10,204	0.00%
2021/06/10	2	18.22	2	18.24	18.24	0	10,203	0.00%
2021/06/08	2	18.30	2	18.27	18.27	0	10,205	0.00%
2021/06/07	2	18.13	0	0.00	18.25	2	10,245	0.02%
2021/06/04	2	18.32	4	18.32	18.32	-2	10,143	-0.02%
2021/05/31	1	18.23	2	18.33	18.33	-1	10,153	-0.01%
2021/05/28	0	0.00	10	18.21	18.19	-10	10,033	-0.10%
2021/05/27	5	17.90	0	0.00	18.01	5	10,014	0.05%
2021/05/26	0	0.00	3	18.08	18.10	-3	10,161	-0.03%
2021/05/25	2	18.10	5	18.10	18.12	-3	10,203	-0.03%
2021/05/24	0	0.00	5	17.90	17.90	-5	10,340	-0.05%
2021/05/21	2.6	17.93	0	0.00	17.96	2.6	10,411	0.03%
2021/05/20	7	17.76	0	0.00	17.78	7	10,407	0.07%
2021/05/19	10	17.87	0	0.00	17.88	10	10,426	0.10%
2021/05/18	7	17.78	0	0.00	17.90	7	10,392	0.07%
2021/05/17	3	17.50	0	0.00	17.48	3	10,289	0.03%
2021/05/14	12	18.01	0	0.00	18.05	12	9,668	0.12%
2021/05/13	3	17.88	0	0.00	17.83	3	9,248	0.03%
2021/05/12	3.1	18.31	10	17.92	17.92	-6.9	8,896	-0.08%
2021/05/11	16	18.97	0	0.00	19.00	16	7,860	0.20%
2021/05/10	2	19.26	6	19.23	19.26	-4	7,440	-0.05%
2021/05/07	2	19.10	0	0.00	19.15	2	7,402	0.03%
2021/05/05	2	18.86	0	0.00	18.82	2	7,418	0.03%
2021/05/04	6	18.73	4	18.66	18.76	2	7,313	0.03%
2021/04/29	1	19.14	0	0.00	19.15	1	7,057	0.01%
2021/04/28	3.1	19.20	2	19.12	19.19	1.1	7,128	0.02%
2021/04/27	10	19.20	0	0.00	19.22	10	7,267	0.14%
2021/04/26	4	19.14	0	0.00	19.19	4	7,284	0.05%
2021/04/23	3	18.87	0.3	18.91	18.94	2.7	7,353	0.04%
2021/04/22	1	18.89	20	19.08	18.90	-19	7,409	-0.26%
2021/04/21	2.3	18.99	3	18.99	19.02	-0.7	7,335	-0.01%
2021/04/20	1	19.01	5	19.01	19.01	-4	7,385	-0.05%
2021/04/19	0	0.00	5.2	18.95	18.96	-5.2	7,399	-0.07%
2021/04/16	1	18.69	0	0.00	18.73	1	7,419	0.01%
2021/04/15	1	18.49	0	0.00	18.50	1	7,542	0.01%
2021/04/14	2	18.50	0	0.00	18.43	2	7,621	0.03%
2021/04/13	0	0.00	125	18.66	18.49	-125	7,652	-1.63%	大賣/鉅額交易
2021/04/12	0.9	18.56	0	0.00	18.56	0.9	7,777	0.01%
2021/04/09	0	0.00	2	18.51	18.51	-2	7,882	-0.03%
2021/04/07	1	18.51	5	18.47	18.53	-4	8,012	-0.05%
2021/04/06	0	0.00	2	18.50	18.51	-2	8,029	-0.02%
2021/04/01	0	0.00	1	18.40	18.42	-1	8,226	-0.01%
2021/03/31	325	18.48	0	0.00	18.39	325	8,240	3.94%	大買/鉅額交易
2021/03/30	0	0.00	6	18.33	18.45	-6	8,180	-0.07%
2021/03/29	0	0.00	10	18.13	18.21	-10	8,152	-0.12%
2021/03/25	0	0.00	2	17.83	17.85	-2	8,167	-0.02%
2021/03/24	1	17.77	0	0.00	17.78	1	8,192	0.01%
2021/03/22	0.3	17.74	0	0.00	17.74	0.3	8,358	0.00%
2021/03/18	5	17.70	0	0.00	17.72	5	8,554	0.06%
2021/03/17	1.1	17.59	0	0.00	17.60	1.1	8,639	0.01%
2021/03/12	0	0.00	6	17.48	17.50	-6	9,164	-0.07%
2021/03/11	0	0.00	10	17.37	17.39	-10	9,357	-0.11%
2021/03/09	5	17.06	0	0.00	17.14	5	9,669	0.05%
2021/03/08	10	17.08	0	0.00	17.02	10	9,874	0.10%
2021/03/05	2	17.00	5	17.04	17.00	-3	9,988	-0.03%
2021/03/04	6	17.09	0	0.00	17.10	6	10,116	0.06%
2021/03/03	0	0.00	2	17.13	17.24	-2	10,191	-0.02%
2021/03/02	1	17.15	0	0.00	17.08	1	10,312	0.01%
2021/02/26	4.2	17.14	3	17.20	17.14	1.2	10,425	0.01%
2021/02/25	6	17.40	0	0.00	17.43	6	10,437	0.06%
2021/02/24	1	17.51	0.3	17.53	17.37	0.7	10,783	0.01%
2021/02/23	7	17.40	5	17.28	17.43	2	10,810	0.02%
2021/02/22	2.6	17.12	0	0.00	17.25	2.6	10,952	0.02%
2021/02/19	0	0.00	3	16.97	17.05	-3	11,319	-0.03%
2021/02/18	1	16.99	1	17.00	16.99	0	11,745	0.00%
2021/02/17	3.7	16.85	0	0.00	16.93	3.7	12,570	0.03%
2021/02/05	5	16.72	0	0.00	16.74	5	12,619	0.04%
2021/02/04	0	0.00	2	16.57	16.62	-2	12,637	-0.02%
2021/02/01	2	16.38	10	16.30	16.45	-8	13,523	-0.06%
2021/01/27	0	0.00	20	16.75	16.81	-20	13,518	-0.15%
2021/01/26	0	0.00	1	16.81	16.68	-1	13,414	-0.01%
2021/01/22	1	16.60	0	0.00	16.65	1	13,356	0.01%
2021/01/21	0.2	16.50	6.4	16.58	16.50	-6.2	13,397	-0.05%
2021/01/20	0	0.00	5.4	16.51	16.40	-5.4	13,324	-0.04%
2021/01/19	2	16.78	0	0.00	16.76	2	13,154	0.02%
2021/01/18	0	0.00	29	16.64	16.70	-29	13,118	-0.22%
2021/01/14	1	16.90	5	17.00	17.00	-4	12,880	-0.03%
2021/01/12	1	16.63	3	16.64	16.56	-2	12,724	-0.02%
2021/01/11	1.2	16.65	2	16.65	16.67	-0.8	12,635	-0.01%
2021/01/08	0	0.00	10	16.36	16.50	-10	12,584	-0.08%
2021/01/07	2	16.24	0	0.00	16.24	2	12,413	0.02%
2021/01/06	2	16.09	13.4	16.09	16.10	-11.4	12,292	-0.09%
2021/01/05	1	16.19	0	0.00	16.21	1	12,113	0.01%
2021/01/04	5	16.19	0	0.00	16.20	5	11,972	0.04%
2020/12/31	0	0.00	1	16.18	16.14	-1	11,888	-0.01%
2020/12/30	0	0.00	20	16.03	16.16	-20	11,858	-0.17%
2020/12/29	0	0.00	5	16.02	16.02	-5	11,735	-0.04%
2020/12/28	3	15.98	25	16.00	16.03	-22	11,709	-0.19%
2020/12/25	0	0.00	1	15.90	15.89	-1	11,506	-0.01%
2020/12/24	0	0.00	20	15.85	15.83	-20	11,486	-0.17%
2020/12/22	0.2	15.70	8	15.70	15.70	-7.8	11,805	-0.07%
2020/12/21	0.2	15.84	0	0.00	15.84	0.2	12,437	0.00%
2020/12/17	0	0.00	8	15.91	15.91	-8	13,006	-0.06%
2020/12/16	15	15.87	37	15.86	15.92	-22	13,185	-0.17%
2020/12/15	5	15.78	5	15.77	15.69	0	13,090	0.00%
2020/12/11	0.5	15.98	5	15.94	15.98	-4.5	13,198	-0.03%
2020/12/10	0	0.00	165	16.02	15.98	-165	13,124	-1.26%	大賣/鉅額交易
2020/12/09	6	16.08	32	16.08	16.14	-26	12,978	-0.20%
2020/12/08	1	15.95	8	15.98	16.00	-7	12,976	-0.05%
2020/12/07	0	0.00	154	15.86	15.91	-154	12,785	-1.20%	大賣/鉅額交易
2020/12/04	0	0.00	29	15.68	15.76	-29	13,088	-0.22%
2020/12/03	0.2	15.60	5	15.55	15.60	-4.8	12,956	-0.04%
2020/12/02	0	0.00	5	15.51	15.54	-5	13,005	-0.04%
2020/11/30	0.6	15.39	7	15.51	15.35	-6.4	13,406	-0.05%
2020/11/27	0	0.00	25	15.41	15.43	-25	13,593	-0.18%
2020/11/26	0	15.41	0	0.00	15.41	0	13,800	0.00%
2020/11/25	1	15.41	58	15.41	15.34	-57	14,107	-0.40%
2020/11/24	0.4	15.36	0	0.00	15.36	0.4	14,106	0.00%
2020/11/23	0	0.00	135	15.37	15.40	-135	14,059	-0.96%	大賣/鉅額交易
2020/11/20	0	0.00	4	15.20	15.23	-4	13,686	-0.03%
2020/11/19	0	0.00	11	15.19	15.21	-11	13,586	-0.08%
2020/11/18	0	0.00	135	15.19	15.22	-135	13,496	-1.00%	大賣/鉅額交易
2020/11/17	0.2	15.13	62	15.12	15.13	-61.8	13,720	-0.45%
2020/11/16	0	0.00	61	15.05	15.10	-61	15,263	-0.40%
2020/11/13	0.2	14.97	21	14.93	14.97	-20.8	14,644	-0.14%
2020/11/12	0.1	14.94	10	14.93	14.94	-9.9	14,707	-0.07%
2020/11/11	0.2	14.99	19	14.93	14.99	-18.8	14,844	-0.13%
2020/11/10	0	0.00	4	14.79	14.79	-4	14,465	-0.03%
2020/11/09	10	14.78	0	0.00	14.76	10	14,330	0.07%
2020/11/04	0.2	14.58	0	0.00	14.58	0.2	14,512	0.00%
2020/10/23	5	14.54	0	0.00	14.54	5	17,202	0.03%
2020/10/22	3	14.47	0	0.00	14.50	3	18,113	0.02%
2020/10/20	1	14.51	0	0.00	14.51	1	20,358	0.00%
2020/10/16	1	14.51	0	0.00	14.50	1	23,331	0.00%
2020/10/15	0	0.00	50	14.58	14.57	-50	24,937	-0.20%
2020/10/14	0	0.00	3	14.66	14.64	-3	26,274	-0.01%
2020/10/13	5	14.59	2	14.59	14.62	3	26,642	0.01%
2020/10/12	2	14.65	0	0.00	14.65	2	27,041	0.01%
2020/10/08	0	0.00	10	14.62	14.66	-10	27,412	-0.04%
2020/10/06	5	14.60	0	0.00	14.60	5	28,223	0.02%
2020/09/29	1	14.57	2	14.54	14.53	-1	29,542	0.00%
2020/09/28	11	14.38	1	14.46	14.50	10	30,026	0.03%
2020/09/25	1	14.24	102	14.36	14.24	-101	30,450	-0.33%	大賣/鉅額交易
2020/09/24	8	14.41	0	0.00	14.33	8	30,593	0.03%
2020/09/23	15	14.64	0	0.00	14.60	15	30,294	0.05%
2020/09/22	12	14.67	0	0.00	14.65	12	30,496	0.04%
2020/09/21	23	14.81	40	14.75	14.73	-17	30,631	-0.06%
2020/09/17	4	14.83	0	0.00	14.79	4	31,532	0.01%
2020/09/16	0	0.00	10	14.90	14.89	-10	31,860	-0.03%
2020/09/15	8	14.88	12	14.88	14.89	-4	32,392	-0.01%
2020/09/14	2	14.82	20	14.84	14.86	-18	32,971	-0.05%
2020/09/10	10	14.79	0	0.00	14.78	10	34,139	0.03%
2020/09/09	25	14.69	0	0.00	14.75	25	34,857	0.07%
2020/09/08	0	0.00	50	14.80	14.81	-50	34,820	-0.14%
2020/09/07	21	14.84	1	14.86	14.79	20	35,624	0.06%
2020/09/04	3	14.76	0	0.00	14.77	3	36,158	0.01%
2020/09/03	0	0.00	16	14.91	14.88	-16	35,988	-0.04%
2020/09/02	2	14.82	0	0.00	14.83	2	36,739	0.01%
2020/09/01	16	14.84	10	14.84	14.85	6	37,090	0.02%
2020/08/31	3	14.88	0	0.00	14.87	3	37,432	0.01%
2020/08/28	12	14.96	0	0.00	14.97	12	37,670	0.03%
2020/08/27	3	14.98	0	0.00	14.99	3	38,533	0.01%
2020/08/25	1	15.00	200	15.03	15.00	-199	40,683	-0.49%	大賣/鉅額交易
2020/08/24	15	14.91	80	14.92	14.94	-65	41,816	-0.16%
2020/08/21	72	14.87	1	14.91	14.90	71	42,965	0.17%
2020/08/20	73	14.92	26	14.89	14.87	47	42,916	0.11%
2020/08/19	47	15.26	20	15.33	15.19	27	39,204	0.07%
2020/08/18	3	15.25	10	15.28	15.27	-7	40,082	-0.02%
2020/08/17	52	15.24	10	15.23	15.27	42	41,247	0.10%
2020/08/14	143	15.12	137	15.14	15.14	6	42,281	0.01%	大買/大賣/
2020/08/13	17	15.09	16	15.07	15.07	1	44,009	0.00%
2020/08/12	6	15.01	10	15.02	15.01	-4	46,175	-0.01%
2020/08/11	11	15.12	0	0.00	15.08	11	47,650	0.02%
2020/08/10	1	15.16	1	15.15	15.14	0	49,640	0.00%
2020/08/07	18	15.11	81	15.14	15.10	-63	52,290	-0.12%
2020/08/06	17	15.17	1	15.15	15.15	16	54,963	0.03%
2020/08/05	106	15.11	107	15.12	15.16	-1	57,503	0.00%	大買/大賣/
2020/08/04	85	15.01	70	15.01	15.02	15	58,077	0.03%
2020/08/03	26	15.02	5	15.08	14.98	21	60,532	0.03%
2020/07/31	6	15.02	19	15.04	15.05	-13	63,925	-0.02%
2020/07/30	5	14.92	122	14.93	15.00	-117	69,016	-0.17%	大賣/鉅額交易
2020/07/29	4	14.92	0	0.00	14.88	4	75,127	0.01%
2020/07/28	37	14.91	0	0.00	14.85	37	82,236	0.04%
2020/07/27	31	15.00	0	0.00	14.98	31	86,280	0.04%
2020/07/24	51	15.10	10	15.14	15.05	41	90,783	0.05%
2020/07/23	131	15.11	41	15.11	15.14	90	93,211	0.10%	大買/
2020/07/22	68	15.35	17	15.40	15.31	51	94,038	0.05%
2020/07/21	103	15.62	433	15.58	15.74	-330	93,796	-0.35%	大買/大賣/鉅額交易
2020/07/20	62	15.34	235	15.37	15.32	-173	85,250	-0.20%	大賣/鉅額交易