國泰永續高股息 (00878)-永豐金-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
22.87
漲跌
▼0.05
漲幅
-0.22%
成交量
38,910張
產業
上市
1847人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰永續高股息 (00878)籌碼相關－永豐金-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

永豐金-板橋券商分點個股進出
永豐金-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
2023/10/13	21.5	20.66	29.6	20.62	20.60	-8.1	93,872	-0.01%
2023/10/12	9.1	20.84	15	20.78	20.89	-5.9	95,193	-0.01%
2023/10/11	25.2	20.81	21	20.84	20.72	4.2	97,784	0.00%
2023/10/06	19.1	20.70	118	20.74	20.75	-98.9	99,719	-0.10%	大賣/
2023/10/05	6.8	20.56	7.2	20.61	20.64	-0.4	101,408	0.00%
2023/10/04	49.8	20.42	49	20.37	20.44	0.8	102,441	0.00%
2023/10/03	33.2	20.73	27	20.74	20.63	6.2	102,564	0.01%
2023/10/02	8.1	20.67	8.5	20.74	20.76	-0.4	103,219	0.00%
2023/09/28	73.2	20.51	51	20.38	20.38	22.2	103,588	0.02%
2023/09/27	3.5	20.26	1	20.21	20.30	2.5	103,952	0.00%
2023/09/26	22.6	20.32	10.5	20.35	20.26	12.1	104,943	0.01%
2023/09/25	8	20.37	5	20.41	20.44	3	105,399	0.00%
2023/09/22	14.8	20.13	43.2	20.20	20.33	-28.4	105,453	-0.03%
2023/09/21	80.8	20.21	145	20.20	20.23	-64.2	105,452	-0.06%	大賣/
2023/09/20	52.6	20.43	0	0.00	20.44	52.6	104,603	0.05%
2023/09/19	50.4	20.51	1	20.49	20.48	49.4	105,122	0.05%
2023/09/18	92.5	20.63	1	20.63	20.59	91.5	105,125	0.09%
2023/09/15	8.2	20.80	128.8	20.85	20.85	-120.6	104,926	-0.11%	大賣/鉅額交易
2023/09/14	16.1	20.71	17.5	20.71	20.81	-1.3	105,598	0.00%
2023/09/13	30.8	20.41	10	20.44	20.45	20.8	105,914	0.02%
2023/09/12	130.3	20.42	16.9	20.42	20.41	113.4	106,499	0.11%	大買/鉅額交易
2023/09/11	211.7	20.56	10	20.69	20.45	201.7	106,762	0.19%	大買/鉅額交易
2023/09/08	21	20.94	4	20.95	20.93	17	104,815	0.02%
2023/09/07	10	20.95	13	20.97	20.94	-3.1	106,022	0.00%
2023/09/06	30	21.03	10.6	21.04	21.04	19.4	106,892	0.02%
2023/09/05	7.2	20.91	155.1	20.91	20.95	-147.9	107,210	-0.14%	大賣/鉅額交易
2023/09/04	14.6	20.84	43.1	20.89	20.94	-28.5	107,713	-0.03%
2023/09/01	21.1	20.97	61.6	20.97	20.88	-40.4	107,608	-0.04%
2023/08/31	96.2	20.83	113.6	20.94	20.97	-17.5	107,678	-0.02%	大賣/
2023/08/30	24	21.04	22.6	21.15	21.01	1.4	107,760	0.00%
2023/08/29	21.3	20.86	35.4	20.94	20.95	-14.1	108,902	-0.01%
2023/08/28	76.6	20.84	42.4	20.97	20.83	34.2	108,852	0.03%
2023/08/25	146	21.06	10	21.10	20.98	136	107,836	0.13%	大買/鉅額交易
2023/08/24	117	21.46	105.5	21.50	21.38	11.5	106,245	0.01%	大買/大賣/
2023/08/23	1	21.22	7	21.26	21.28	-6	105,445	-0.01%
2023/08/22	12.2	21.18	30	21.28	21.12	-17.8	105,775	-0.02%
2023/08/21	35.3	21.08	40.5	21.13	21.06	-5.2	105,763	0.00%
2023/08/18	75.7	21.13	33	21.25	21.05	42.7	105,978	0.04%
2023/08/17	21.7	21.24	53.5	21.25	21.32	-31.8	104,941	-0.03%
2023/08/16	94.4	20.98	51.7	20.95	21.27	42.7	104,613	0.04%
2023/08/15	77.7	21.43	102	21.40	21.43	-24.4	104,268	-0.02%	大賣/
2023/08/14	119.7	21.02	11.5	21.18	21.05	108.2	103,484	0.10%	大買/鉅額交易
2023/08/11	84.7	21.29	14.8	21.27	21.22	70	102,700	0.07%
2023/08/10	146.9	21.14	22	21.09	21.09	124.9	103,269	0.12%	大買/鉅額交易
2023/08/09	29.5	21.49	67.7	21.55	21.50	-38.2	102,512	-0.04%
2023/08/08	105.3	21.67	99.5	21.60	21.61	5.8	102,239	0.01%	大買/
2023/08/07	28	21.51	33.7	21.59	21.76	-5.7	101,008	-0.01%
2023/08/04	132.4	21.09	144	21.01	21.15	-11.6	100,501	-0.01%	大買/大賣/
2023/08/02	413.1	21.39	129.1	21.24	21.17	284	98,067	0.29%	大買/大賣/鉅額交易
2023/08/01	34.6	21.75	125.3	21.63	21.87	-90.8	94,273	-0.10%	大賣/
2023/07/31	312.2	22.54	229	22.70	21.86	83.2	92,245	0.09%	大買/大賣/
2023/07/28	160.1	22.23	123.3	22.28	22.45	36.7	89,189	0.04%	大買/大賣/
2023/07/27	26.7	22.22	59.8	22.21	22.18	-33.2	88,457	-0.04%
2023/07/26	19.5	22.11	111.5	22.17	22.20	-91.9	87,575	-0.10%	大賣/
2023/07/25	145.8	22.33	266.1	22.43	22.20	-120.4	86,071	-0.14%	大買/大賣/鉅額交易
2023/07/24	210.3	21.80	712.6	21.96	22.13	-502.3	83,638	-0.60%	大買/大賣/鉅額交易
2023/07/21	26.1	21.14	51.3	21.22	21.61	-25.2	80,371	-0.03%
2023/07/20	39.1	21.00	46	20.97	21.19	-6.9	79,121	-0.01%
2023/07/19	97.8	21.27	80.7	21.30	20.96	17.1	77,879	0.02%
2023/07/18	25.7	21.53	35	21.41	21.43	-9.3	75,627	-0.01%
2023/07/17	15.7	21.14	50.2	21.26	21.28	-34.5	73,751	-0.05%
2023/07/14	46.2	20.66	45.8	20.96	21.01	0.4	72,122	0.00%
2023/07/13	53.2	20.64	61	20.75	20.53	-7.8	69,620	-0.01%
2023/07/12	8.1	20.07	69.4	20.11	20.19	-61.4	67,284	-0.09%
2023/07/11	6.5	19.74	58.7	19.71	19.80	-52.2	65,736	-0.08%
2023/07/10	10	19.36	11.2	19.37	19.31	-1.2	64,956	0.00%
2023/07/07	33	19.31	18.4	19.36	19.31	14.6	64,850	0.02%
2023/07/06	17.9	19.54	18	19.65	19.49	-0.1	64,444	0.00%
2023/07/05	27.3	19.69	11.8	19.75	19.69	15.5	63,818	0.02%
2023/07/04	12	19.72	30.9	19.69	19.76	-18.9	63,539	-0.03%
2023/07/03	1.3	19.52	30.7	19.50	19.52	-29.5	63,065	-0.05%
2023/06/30	21	19.20	6	19.21	19.25	15	63,107	0.02%
2023/06/29	0.4	19.23	28	19.18	19.20	-27.6	63,329	-0.04%
2023/06/28	18.1	19.13	33	19.12	19.10	-14.9	63,102	-0.02%
2023/06/27	47.6	19.06	27.5	19.08	19.03	20.1	63,039	0.03%
2023/06/26	25.8	19.21	106	19.22	19.28	-80.2	62,544	-0.13%	大賣/
2023/06/21	10.5	19.30	31	19.32	19.35	-20.5	62,882	-0.03%
2023/06/20	29	19.16	26.5	19.15	19.13	2.5	63,242	0.00%
2023/06/19	22.3	19.25	2	19.25	19.28	20.3	62,750	0.03%
2023/06/16	14.1	19.39	50.6	19.41	19.36	-36.5	62,026	-0.06%
2023/06/15	7	19.34	30.1	19.36	19.41	-23.1	61,894	-0.04%
2023/06/14	20	19.17	5	19.18	19.20	15	61,308	0.02%
2023/06/13	9	19.14	22	19.11	19.15	-13	62,645	-0.02%
2023/06/12	22.4	18.99	66.3	19.01	18.96	-43.9	62,474	-0.07%
2023/06/09	0	0.00	100	18.84	18.97	-100	64,951	-0.15%
2023/06/08	18.7	18.73	9.9	18.74	18.70	8.8	67,082	0.01%
2023/06/07	19	18.74	220.1	18.72	18.78	-201.1	68,722	-0.29%	大賣/鉅額交易
2023/06/06	0.6	18.68	12.1	18.65	18.65	-11.5	69,233	-0.02%
2023/06/05	8.3	18.66	44.3	18.61	18.62	-36	69,232	-0.05%
2023/06/02	11.6	18.55	51	18.54	18.58	-39.4	69,146	-0.06%
2023/06/01	20.3	18.22	5	18.25	18.25	15.3	68,697	0.02%
2023/05/31	120.7	18.31	6.5	18.33	18.31	114.2	68,593	0.17%	大買/鉅額交易
2023/05/30	16.5	18.32	14	18.36	18.34	2.5	70,039	0.00%
2023/05/29	23.2	18.35	134	18.38	18.36	-110.8	70,842	-0.16%	大賣/鉅額交易
2023/05/26	11.3	18.12	40.8	18.12	18.17	-29.5	70,627	-0.04%
2023/05/25	9.2	18.02	7	18.04	18.05	2.2	70,488	0.00%
2023/05/24	18.6	17.93	12	17.93	17.98	6.6	71,588	0.01%
2023/05/23	64.1	18.00	26	18.01	18.01	38.1	71,211	0.05%
2023/05/22	55.1	18.02	46.1	18.04	18.02	9.1	71,164	0.01%
2023/05/19	11	18.00	106.6	17.99	18.02	-95.6	71,720	-0.13%	大賣/
2023/05/18	25.1	17.92	121	17.93	17.94	-95.9	72,208	-0.13%	大賣/
2023/05/17	75.8	17.79	48	17.84	17.84	27.8	74,175	0.04%
2023/05/16	141.8	17.94	48.2	17.91	17.97	93.6	73,904	0.13%	大買/
2023/05/15	7.5	17.78	46.3	17.78	17.83	-38.8	74,245	-0.05%
2023/05/12	27.3	17.76	13	17.79	17.79	14.3	74,337	0.02%
2023/05/11	13.1	17.75	12	17.76	17.75	1.1	74,476	0.00%
2023/05/10	44.4	17.73	10	17.75	17.75	34.4	74,467	0.05%
2023/05/09	48.4	17.77	60	17.78	17.78	-11.6	74,368	-0.02%
2023/05/08	37.1	17.75	5	17.76	17.75	32.1	75,677	0.04%
2023/05/05	69.1	17.70	5	17.72	17.68	64.1	75,867	0.08%
2023/05/04	14.4	17.69	8.6	17.71	17.73	5.8	76,162	0.01%
2023/05/03	84.4	17.69	3	17.70	17.69	81.4	75,792	0.11%
2023/05/02	0.1	17.69	11	17.63	17.68	-10.9	75,371	-0.01%
2023/04/28	18	17.55	22	17.53	17.56	-4	76,064	-0.01%
2023/04/27	8	17.46	18.3	17.44	17.45	-10.3	76,001	-0.01%
2023/04/26	18.1	17.31	6	17.35	17.38	12.1	76,256	0.02%
2023/04/25	73.4	17.39	35	17.42	17.33	38.4	75,959	0.05%
2023/04/24	11.4	17.48	4.2	17.47	17.51	7.2	74,972	0.01%
2023/04/21	35.1	17.51	100.1	17.52	17.47	-65	74,862	-0.09%
2023/04/20	16.1	17.53	7	17.53	17.52	9.1	74,775	0.01%
2023/04/19	20.2	17.66	3	17.63	17.61	17.2	75,044	0.02%
2023/04/18	5.6	17.61	4	17.61	17.62	1.6	74,883	0.00%
2023/04/17	24.4	17.61	3	17.62	17.63	21.4	74,644	0.03%
2023/04/14	16.6	17.57	6.5	17.60	17.61	10.1	74,326	0.01%
2023/04/13	7	17.57	36.7	17.58	17.57	-29.7	74,382	-0.04%
2023/04/12	8	17.58	99	17.60	17.59	-91	73,986	-0.12%
2023/04/11	42	17.50	24.8	17.51	17.50	17.2	74,245	0.02%
2023/04/10	42.1	17.38	25	17.38	17.40	17.1	74,117	0.02%
2023/04/07	18	17.36	3	17.36	17.36	15	73,756	0.02%
2023/04/06	9.4	17.29	526	17.27	17.35	-516.6	73,523	-0.70%	大賣/鉅額交易
2023/03/31	530.8	17.36	28.5	17.34	17.34	502.3	73,095	0.69%	大買/鉅額交易
2023/03/30	4	17.23	32.7	17.25	17.25	-28.7	72,293	-0.04%
2023/03/29	13.2	17.18	3.6	17.21	17.20	9.6	72,695	0.01%
2023/03/28	28.6	17.18	3	17.19	17.16	25.6	74,173	0.03%
2023/03/27	9	17.22	17.1	17.23	17.22	-8.1	74,295	-0.01%
2023/03/24	11	17.19	93	17.22	17.22	-82	74,949	-0.11%
2023/03/23	27.1	17.15	24	17.17	17.17	3.1	74,122	0.00%
2023/03/22	27.1	17.06	5.2	17.04	17.10	21.9	73,012	0.03%
2023/03/21	25.3	16.93	4.1	16.95	16.93	21.2	72,917	0.03%
2023/03/20	93.4	16.86	26	16.88	16.86	67.4	73,064	0.09%
2023/03/17	130.4	16.89	0	0.00	16.92	130.4	72,132	0.18%	大買/鉅額交易
2023/03/16	138.2	16.77	3	16.78	16.76	135.2	72,059	0.19%	大買/鉅額交易
2023/03/15	52.2	16.90	4	16.90	16.85	48.2	70,169	0.07%
2023/03/14	343	16.88	8	16.88	16.85	335	69,822	0.48%	大買/鉅額交易
2023/03/13	170.5	16.94	55	16.94	16.98	115.5	66,500	0.17%	大買/鉅額交易
2023/03/10	282.9	17.09	1	17.10	17.05	281.9	63,708	0.44%	大買/鉅額交易
2023/03/09	27.9	17.25	1	17.30	17.21	26.9	61,741	0.04%
2023/03/08	11.6	17.28	61.6	17.29	17.31	-50	61,115	-0.08%
2023/03/07	25.6	17.30	66.4	17.31	17.31	-40.8	60,686	-0.07%
2023/03/06	2	17.22	30	17.27	17.23	-28	60,642	-0.05%
2023/03/03	15	17.12	20	17.13	17.13	-5	59,852	-0.01%
2023/03/02	63.3	16.99	0	0.00	17.08	63.3	59,783	0.11%
2023/03/01	35.9	17.03	36	17.04	17.03	-0.1	58,102	0.00%
2023/02/24	136.6	17.13	11	17.18	17.10	125.6	56,934	0.22%	大買/鉅額交易
2023/02/23	9	17.14	25	17.17	17.17	-16	56,679	-0.03%
2023/02/22	170.6	17.02	23.9	17.00	17.06	146.7	56,603	0.26%	大買/鉅額交易
2023/02/21	41	17.12	10	17.12	17.12	31	55,340	0.06%
2023/02/20	93.3	17.11	105.3	17.12	17.13	-12	56,100	-0.02%	大賣/
2023/02/17	77.5	17.01	24.2	17.01	17.04	53.3	56,554	0.09%
2023/02/16	174.6	17.03	190.1	17.04	17.03	-15.5	56,218	-0.03%	大買/大賣/
2023/02/15	249.9	17.19	14.5	17.22	17.16	235.4	54,812	0.43%	大買/鉅額交易
2023/02/14	83.1	17.21	21	17.23	17.24	62.1	52,192	0.12%
2023/02/13	37.5	17.04	1	17.12	17.12	36.5	51,160	0.07%
2023/02/10	86	17.07	35	17.09	17.06	51	49,913	0.10%
2023/02/09	34.6	17.12	0	0.00	17.11	34.6	48,562	0.07%
2023/02/08	138	17.13	4.7	17.15	17.15	133.3	47,997	0.28%	大買/鉅額交易
2023/02/07	85.7	17.06	0	0.00	17.06	85.7	47,844	0.18%
2023/02/06	115.1	17.06	1	17.11	17.05	114.1	47,623	0.24%	大買/鉅額交易
2023/02/03	182.6	17.06	12.3	17.10	17.10	170.3	45,948	0.37%	大買/鉅額交易
2023/02/02	39.2	17.08	35.2	17.11	17.12	4	45,064	0.01%
2023/02/01	19.1	16.91	20	16.94	17.00	-0.9	44,010	0.00%
2023/01/31	25.8	16.93	11.3	16.99	16.88	14.5	43,618	0.03%
2023/01/30	29	16.99	118.9	16.94	17.01	-89.9	42,922	-0.21%	大賣/
2023/01/17	27	16.71	2	16.70	16.72	25	42,236	0.06%
2023/01/16	15	16.70	26.3	16.70	16.70	-11.3	42,318	-0.03%
2023/01/13	41.5	16.66	21	16.68	16.62	20.5	42,107	0.05%
2023/01/12	99.8	16.64	4.6	16.60	16.59	95.2	42,608	0.22%
2023/01/11	5.5	16.64	6	16.64	16.67	-0.5	42,633	0.00%
2023/01/10	4.2	16.63	18.7	16.63	16.68	-14.6	43,010	-0.03%
2023/01/09	3	16.57	43.3	16.59	16.66	-40.3	43,781	-0.09%
2023/01/06	3	16.38	6	16.40	16.41	-3	43,357	-0.01%
2023/01/05	6	16.31	5	16.32	16.32	1	44,516	0.00%
2023/01/04	3.5	16.22	0	0.00	16.23	3.5	44,938	0.01%
2023/01/03	15	16.08	1	16.18	16.18	14	46,894	0.03%
2022/12/30	25	16.18	3	16.20	16.17	22	46,715	0.05%
2022/12/29	52.6	16.07	0	0.00	16.09	52.6	47,060	0.11%
2022/12/28	19.7	16.17	0	0.00	16.17	19.7	46,847	0.04%
2022/12/27	15.1	16.27	0	0.00	16.27	15.1	46,762	0.03%
2022/12/26	12.1	16.22	6	16.22	16.23	6.1	47,997	0.01%
2022/12/23	19.1	16.16	0	0.00	16.19	19.1	49,007	0.04%
2022/12/22	17.3	16.23	0	0.00	16.27	17.3	49,761	0.03%
2022/12/21	153.5	16.06	14	16.09	16.07	139.5	51,120	0.27%	大買/鉅額交易
2022/12/20	116.7	16.15	2	16.13	16.10	114.7	50,956	0.23%	大買/鉅額交易
2022/12/19	23.3	16.24	0	0.00	16.25	23.3	51,408	0.05%
2022/12/16	78.1	16.26	6	16.30	16.31	72.1	51,751	0.14%
2022/12/15	8.1	16.42	3	16.43	16.44	5.1	51,941	0.01%
2022/12/14	6.3	16.39	0	0.00	16.46	6.3	52,811	0.01%
2022/12/13	30.5	16.32	0	0.00	16.29	30.5	52,761	0.06%
2022/12/12	76.1	16.28	20	16.28	16.42	56.1	52,514	0.11%
2022/12/09	22	16.38	2.5	16.42	16.41	19.5	52,923	0.04%
2022/12/08	15	16.27	5	16.32	16.32	10	52,929	0.02%
2022/12/07	23.7	16.42	4	16.43	16.40	19.7	52,985	0.04%
2022/12/06	24.7	16.52	16	16.53	16.45	8.7	52,774	0.02%
2022/12/05	79	16.71	4	16.68	16.67	75	52,091	0.14%
2022/12/02	16	16.62	4	16.61	16.61	12	52,000	0.02%
2022/12/01	20.2	16.74	26	16.69	16.68	-5.8	52,957	-0.01%
2022/11/30	5.2	16.50	17.5	16.60	16.65	-12.3	52,697	-0.02%
2022/11/29	3	16.47	2	16.41	16.46	1	52,677	0.00%
2022/11/28	37.1	16.25	1	16.36	16.34	36.1	53,545	0.07%
2022/11/25	4.1	16.40	0.2	16.45	16.40	3.9	55,034	0.01%
2022/11/24	30	16.32	1	16.32	16.35	29	55,149	0.05%
2022/11/23	8.3	16.24	0.2	16.30	16.28	8.1	55,432	0.01%
2022/11/22	14.4	16.06	1	16.08	16.10	13.4	57,237	0.02%
2022/11/21	18	16.17	30	16.20	16.15	-12	57,126	-0.02%
2022/11/18	35	16.29	6.5	16.29	16.25	28.5	56,848	0.05%
2022/11/17	6.3	16.34	9	16.30	16.37	-2.8	56,802	0.00%
2022/11/16	41.2	16.48	61	16.47	16.42	-19.8	57,527	-0.03%
2022/11/15	29.6	16.74	26	16.72	16.77	3.6	56,857	0.01%
2022/11/14	21	16.68	87	16.72	16.74	-66	56,116	-0.12%
2022/11/11	15.8	16.43	19	16.45	16.48	-3.2	55,526	-0.01%
2022/11/10	26.6	16.18	8	16.23	16.17	18.6	55,302	0.03%
2022/11/09	26.5	16.24	9	16.26	16.26	17.5	56,147	0.03%
2022/11/08	8.5	16.16	0	0.00	16.15	8.5	57,229	0.01%
2022/11/07	11.5	15.95	49.7	16.00	16.05	-38.3	57,268	-0.07%
2022/11/04	44.4	15.78	0	0.00	15.84	44.4	57,305	0.08%
2022/11/03	50.6	15.73	5	15.69	15.78	45.6	57,512	0.08%
2022/11/02	11.9	15.80	5	15.81	15.82	6.9	57,381	0.01%
2022/11/01	10.1	15.76	10	15.79	15.79	0.1	57,126	0.00%
2022/10/31	15.8	15.69	18	15.71	15.70	-2.2	57,255	0.00%
2022/10/28	68.7	15.56	0	0.00	15.60	68.7	57,678	0.12%
2022/10/27	32.1	15.66	39.1	15.66	15.64	-7	58,048	-0.01%
2022/10/26	8.4	15.55	0	0.00	15.58	8.4	58,896	0.01%
2022/10/25	85.1	15.39	12	15.45	15.44	73.1	58,979	0.12%
2022/10/24	8.4	15.53	0	0.00	15.49	8.4	58,772	0.01%
2022/10/21	7.1	15.52	0.2	15.57	15.50	7	58,770	0.01%
2022/10/20	25.1	15.37	0	0.00	15.51	25.1	58,559	0.04%
2022/10/19	17.2	15.67	1.1	15.63	15.60	16.1	58,023	0.03%
2022/10/18	43.5	15.63	1	15.73	15.61	42.5	57,838	0.07%
2022/10/17	114.5	15.51	9	15.59	15.58	105.5	57,536	0.18%	大買/鉅額交易
2022/10/14	24.5	15.78	7	15.82	15.70	17.5	56,498	0.03%
2022/10/13	71.1	15.70	10	15.68	15.63	61.1	56,457	0.11%
2022/10/12	17.6	15.81	0	0.00	15.86	17.6	55,164	0.03%
2022/10/11	104.2	15.82	23	15.83	15.78	81.2	54,860	0.15%	大買/
2022/10/07	11.4	16.10	0	0.00	16.07	11.4	53,367	0.02%
2022/10/06	4.1	16.19	0	0.00	16.18	4.1	53,618	0.01%
2022/10/05	17.9	16.22	50	16.21	16.21	-32.2	53,525	-0.06%
2022/10/04	20	16.08	2	16.08	16.08	18	54,004	0.03%
2022/10/03	100.3	15.90	0	0.00	15.87	100.3	53,709	0.19%
2022/09/30	84.3	16.02	4	16.02	16.04	80.3	52,838	0.15%
2022/09/29	27	16.12	0	0.00	16.11	27	52,192	0.05%
2022/09/28	72.5	16.05	3.1	16.11	16.05	69.4	52,025	0.13%
2022/09/27	28.4	16.27	3	16.25	16.27	25.4	50,964	0.05%
2022/09/26	91.4	16.34	0	0.00	16.29	91.4	50,843	0.18%
2022/09/23	23.7	16.59	3	16.64	16.56	20.7	49,887	0.04%
2022/09/22	151.3	16.61	3	16.56	16.62	148.3	50,456	0.29%	大買/鉅額交易
2022/09/21	53.9	16.82	7	16.82	16.80	46.9	49,184	0.10%
2022/09/20	11	16.91	0.3	16.93	16.92	10.7	48,356	0.02%
2022/09/19	25.6	16.89	5.2	16.90	16.88	20.4	48,513	0.04%
2022/09/16	50.1	16.91	0	0.00	16.90	50.1	48,259	0.10%
2022/09/15	4.2	17.03	0	0.00	17.06	4.2	47,772	0.01%
2022/09/14	34.7	16.97	21	16.98	16.96	13.7	48,085	0.03%
2022/09/13	3.2	17.17	31.5	17.17	17.18	-28.3	47,657	-0.06%
2022/09/12	10.2	17.10	19	17.07	17.10	-8.8	48,612	-0.02%
2022/09/08	21.4	16.82	19.1	16.88	16.94	2.3	49,556	0.00%
2022/09/07	65.5	16.71	151	16.72	16.69	-85.6	49,606	-0.17%	大賣/
2022/09/06	19.6	16.87	0	0.00	16.84	19.6	48,436	0.04%
2022/09/05	22.2	16.83	0	0.00	16.84	22.2	48,561	0.05%
2022/09/02	66.6	16.81	0	0.00	16.80	66.6	49,377	0.13%
2022/09/01	106.3	16.85	0	0.00	16.85	106.3	48,641	0.22%	大買/鉅額交易
2022/08/31	4.4	16.96	20	17.03	17.03	-15.6	46,823	-0.03%
2022/08/30	73	16.94	5	16.95	16.98	68	46,372	0.15%
2022/08/29	114	16.91	24	16.91	16.91	90	45,994	0.20%	大買/
2022/08/26	9	17.17	0	0.00	17.15	9	44,277	0.02%
2022/08/25	19.1	17.11	2	17.06	17.07	17.1	44,155	0.04%
2022/08/24	149	17.03	30	17.06	17.00	119	44,302	0.27%	大買/鉅額交易
2022/08/23	147.2	17.07	11.3	17.10	17.03	135.9	43,977	0.31%	大買/鉅額交易
2022/08/22	87.2	17.15	2	17.15	17.17	85.2	42,985	0.20%
2022/08/19	60.3	17.15	0	0.00	17.17	60.3	42,589	0.14%
2022/08/18	59.9	17.08	1	17.14	17.15	58.9	42,500	0.14%
2022/08/17	35	17.11	4.4	17.12	17.11	30.6	42,243	0.07%
2022/08/16	234.3	17.08	2	17.08	17.12	232.3	42,310	0.55%	大買/鉅額交易
2022/08/15	139.2	17.34	5	17.38	17.33	134.2	41,455	0.32%	大買/鉅額交易
2022/08/12	39	17.35	0	0.00	17.32	39	40,079	0.10%
2022/08/11	3.4	17.30	17.2	17.31	17.29	-13.8	40,206	-0.03%
2022/08/10	46.1	17.12	0.1	17.16	17.10	46	40,635	0.11%
2022/08/09	24.1	17.07	15.1	17.12	17.15	9	41,131	0.02%
2022/08/08	49.1	17.00	10.1	17.02	17.05	39	41,899	0.09%
2022/08/05	6.2	16.92	8	16.94	16.97	-1.8	41,922	0.00%
2022/08/04	109.7	16.70	2	16.73	16.77	107.7	43,228	0.25%	大買/鉅額交易
2022/08/03	17	16.75	2.1	16.76	16.75	14.9	43,236	0.03%
2022/08/02	57.9	16.81	7	16.81	16.79	50.9	43,362	0.12%
2022/08/01	10.6	16.94	3	16.92	16.94	7.6	44,159	0.02%
2022/07/29	35	16.90	2.1	16.91	16.90	32.9	45,143	0.07%
2022/07/28	4	16.84	201	16.83	16.81	-197	45,198	-0.44%	大賣/鉅額交易
2022/07/27	2	16.66	1.2	16.68	16.74	0.8	45,299	0.00%
2022/07/26	20	16.66	1	16.67	16.64	19	45,422	0.04%
2022/07/25	6	16.62	30.8	16.60	16.70	-24.8	45,437	-0.05%
2022/07/22	31	16.54	1	16.57	16.58	30	45,506	0.07%
2022/07/21	13	16.53	3	16.47	16.56	10	46,150	0.02%
2022/07/20	7.2	16.48	1	16.52	16.42	6.2	46,168	0.01%
2022/07/19	23	16.32	3	16.32	16.31	20	46,769	0.04%
2022/07/18	26	16.30	5	16.25	16.31	21	46,997	0.04%
2022/07/15	28.3	16.22	2	16.22	16.18	26.3	46,819	0.06%
2022/07/14	10	16.33	6	16.29	16.34	4	46,458	0.01%
2022/07/13	124	16.30	0.2	16.31	16.31	123.8	45,986	0.27%	大買/鉅額交易
2022/07/12	26.5	15.96	89	16.00	15.97	-62.5	46,478	-0.13%
2022/07/11	13	16.25	6	16.24	16.20	7	45,909	0.02%
2022/07/08	6	16.27	0	0.00	16.26	6	45,973	0.01%
2022/07/07	16.1	16.00	4	16.13	16.21	12.1	45,573	0.03%
2022/07/06	36.8	16.15	2	16.18	16.06	34.8	45,489	0.08%
2022/07/05	30.8	16.36	16.3	16.40	16.40	14.4	45,034	0.03%
2022/07/04	12.2	16.36	7	16.39	16.35	5.2	44,589	0.01%
2022/07/01	43.8	16.51	128	16.63	16.39	-84.2	44,375	-0.19%	大賣/
2022/06/30	59.2	16.77	0	0.00	16.66	59.2	43,361	0.14%
2022/06/29	52	17.00	1	17.05	17.02	51	41,993	0.12%
2022/06/28	15.7	17.12	0	0.00	17.11	15.7	41,812	0.04%
2022/06/27	3.2	17.22	3	17.24	17.21	0.2	41,684	0.00%
2022/06/24	11	17.08	23	17.06	17.06	-12	41,470	-0.03%
2022/06/23	15	16.92	1	17.04	16.96	14	41,592	0.03%
2022/06/22	16.9	16.98	1	17.03	16.95	15.9	41,236	0.04%
2022/06/21	108.1	17.13	0	0.00	17.18	108.1	40,750	0.27%	大買/鉅額交易
2022/06/20	31.7	16.96	1	16.99	16.82	30.7	40,604	0.08%
2022/06/17	53.8	17.06	2	17.08	17.08	51.8	39,495	0.13%
2022/06/16	37.3	17.35	2.4	17.41	17.25	35	38,300	0.09%
2022/06/15	10.3	17.34	1.1	17.39	17.32	9.2	38,017	0.02%
2022/06/14	16.1	17.27	2	17.30	17.35	14.1	38,172	0.04%
2022/06/13	55.4	17.30	0	0.00	17.34	55.4	37,806	0.15%
2022/06/10	10.4	17.63	4	17.61	17.61	6.4	36,944	0.02%
2022/06/09	36.4	17.72	0	0.00	17.70	36.4	36,726	0.10%
2022/06/08	7.4	17.81	5	17.84	17.80	2.4	36,658	0.01%
2022/06/07	9	17.73	0	0.00	17.71	9	36,895	0.02%
2022/06/06	0	0.00	4	17.78	17.80	-4	37,022	-0.01%
2022/06/02	18.1	17.82	2	17.84	17.82	16.1	38,274	0.04%
2022/06/01	12.3	17.98	0.1	17.96	17.90	12.2	39,879	0.03%
2022/05/31	25.3	17.77	0	0.00	17.87	25.3	39,933	0.06%
2022/05/30	18.4	17.81	16	17.82	17.86	2.4	39,659	0.01%
2022/05/27	13.6	17.62	0.1	17.61	17.60	13.5	39,552	0.03%
2022/05/26	16.1	17.47	0	0.00	17.42	16.1	39,689	0.04%
2022/05/25	10	17.39	12.1	17.39	17.48	-2	40,510	-0.01%
2022/05/24	20.8	17.42	1.5	17.43	17.38	19.3	42,168	0.05%
2022/05/23	15.5	17.47	10	17.47	17.50	5.5	42,350	0.01%
2022/05/20	4	17.58	5	17.64	17.59	-1	43,713	0.00%
2022/05/19	19.5	17.51	1	17.53	17.53	18.5	45,101	0.04%
2022/05/18	21.4	17.66	5	17.68	17.74	16.4	45,355	0.04%
2022/05/17	54.8	17.91	6	17.92	17.89	48.8	44,828	0.11%
2022/05/16	59.7	17.90	13.1	17.89	17.90	46.6	44,078	0.11%
2022/05/13	28.5	17.91	3	17.86	17.90	25.5	43,652	0.06%
2022/05/12	167.3	17.94	33.6	17.99	17.83	133.7	44,040	0.30%	大買/鉅額交易
2022/05/11	46.9	18.20	0	0.00	18.18	46.9	42,662	0.11%
2022/05/10	9.4	18.27	0	0.00	18.34	9.4	42,252	0.02%
2022/05/09	60.8	18.41	1	18.40	18.34	59.8	41,772	0.14%
2022/05/05	36	18.90	1	18.86	18.87	35	39,071	0.09%
2022/05/04	54	18.80	15	18.77	18.83	39	38,686	0.10%
2022/05/03	8	18.72	0.5	18.77	18.75	7.5	38,567	0.02%
2022/04/29	7.3	18.79	0	0.00	18.82	7.3	38,500	0.02%
2022/04/28	23	18.60	2.2	18.59	18.67	20.8	38,571	0.05%
2022/04/27	40.1	18.61	0	0.00	18.60	40.1	38,232	0.10%
2022/04/26	12	18.81	0	0.00	18.80	12	37,397	0.03%
2022/04/25	115.2	18.71	0	0.00	18.75	115.2	37,188	0.31%	大買/鉅額交易
2022/04/22	26.2	18.85	0	0.00	19.00	26.2	36,155	0.07%
2022/04/21	5	18.96	0	0.00	18.97	5	35,905	0.01%
2022/04/20	6	18.93	0	0.00	18.97	6	35,793	0.02%
2022/04/19	13.1	18.99	0	0.00	18.95	13.1	35,545	0.04%
2022/04/18	36.3	18.91	0	0.00	18.92	36.3	35,384	0.10%
2022/04/15	14.8	19.03	2	19.07	19.03	12.8	34,493	0.04%
2022/04/14	12	19.15	0	0.00	19.12	12	34,117	0.04%
2022/04/13	1	19.24	2.3	19.19	19.27	-1.3	33,898	0.00%
2022/04/12	22.1	19.13	0	0.00	19.11	22.1	33,809	0.07%
2022/04/11	25	19.20	10.4	19.28	19.20	14.6	33,427	0.04%
2022/04/08	7	19.23	26	19.29	19.32	-19	33,094	-0.06%
2022/04/07	26	19.30	2	19.35	19.23	24	32,984	0.07%
2022/04/06	6	19.29	0	19.40	19.40	6	32,539	0.02%
2022/04/01	61.2	19.32	0	19.38	19.34	61.2	32,283	0.19%
2022/03/31	6	19.38	3	19.40	19.35	3	32,128	0.01%
2022/03/30	12	19.37	2	19.36	19.37	10	31,949	0.03%
2022/03/29	8.1	19.30	7.8	19.27	19.26	0.3	31,847	0.00%
2022/03/28	32	19.20	6.1	19.22	19.31	25.9	31,711	0.08%
2022/03/25	7	19.30	2	19.30	19.32	5	31,312	0.02%
2022/03/24	6	19.31	8	19.36	19.38	-2	31,276	-0.01%
2022/03/23	3	19.40	4	19.40	19.39	-1	31,195	0.00%
2022/03/22	8	19.25	7	19.26	19.29	1	31,026	0.00%
2022/03/21	1	19.29	5	19.30	19.26	-4	30,894	-0.01%
2022/03/18	51	19.20	12.2	19.20	19.23	38.8	30,851	0.13%
2022/03/17	1	19.19	14	19.21	19.23	-13	30,761	-0.04%
2022/03/16	4	18.88	8.3	18.97	18.99	-4.3	30,480	-0.01%
2022/03/15	16.3	18.85	0	0.00	18.85	16.3	30,329	0.05%
2022/03/14	3.4	18.95	2	18.94	19.00	1.4	30,019	0.00%
2022/03/11	27	18.89	0	0.00	18.88	27	29,881	0.09%
2022/03/10	9	18.94	1	18.97	18.96	8	29,674	0.03%
2022/03/09	17.2	18.64	0	0.00	18.63	17.2	29,333	0.06%
2022/03/08	57.4	18.55	8.1	18.54	18.49	49.3	28,882	0.17%
2022/03/07	92	18.84	0	0.00	18.80	92	27,233	0.34%
2022/03/04	15.5	19.20	4	19.21	19.19	11.5	25,393	0.05%
2022/03/03	2	19.35	1	19.35	19.34	1	25,152	0.00%
2022/03/02	3	19.22	1.5	19.26	19.29	1.5	25,437	0.01%
2022/03/01	8	19.27	0	0.00	19.29	8	25,181	0.03%
2022/02/25	63.2	18.98	0	0.00	19.02	63.2	24,833	0.25%
2022/02/24	66.2	19.10	0.9	19.08	19.01	65.3	23,723	0.28%
2022/02/23	40.4	19.31	6.2	19.35	19.34	34.1	21,859	0.16%
2022/02/22	104.8	19.40	8	19.42	19.36	96.8	21,094	0.46%	大買/
2022/02/21	49	19.71	8	19.76	19.75	41	19,327	0.21%
2022/02/18	25.3	19.62	3	19.55	19.70	22.3	17,936	0.12%
2022/02/17	26	19.58	1	19.58	19.62	25	17,661	0.14%
2022/02/16	4.6	19.53	0	0.00	19.52	4.6	17,699	0.03%
2022/02/15	37.6	19.47	0	0.00	19.44	37.6	17,387	0.22%
2022/02/14	22	19.43	7	19.45	19.48	15	16,644	0.09%
2022/02/11	8.1	19.56	34.4	19.57	19.62	-26.4	15,759	-0.17%
2022/02/10	127	19.56	0	0.00	19.65	127	15,558	0.82%	大買/鉅額交易
2022/02/09	43.6	19.56	8	19.54	19.60	35.5	15,369	0.23%
2022/02/08	11	19.38	1	19.50	19.48	10	15,125	0.07%
2022/02/07	22	19.23	0	0.00	19.29	22	14,892	0.15%
2022/01/26	10	19.00	31	18.96	19.01	-21	14,718	-0.14%
2022/01/25	16.1	18.94	0	0.00	18.96	16.1	14,801	0.11%
2022/01/24	17	19.01	40	19.03	19.16	-23	14,333	-0.16%
2022/01/21	11	19.19	23	19.24	19.17	-12	14,159	-0.08%
2022/01/20	0	0.00	34	19.37	19.41	-34	13,664	-0.25%
2022/01/19	2	19.43	0	0.00	19.41	2	13,640	0.01%
2022/01/18	1	19.46	0.1	19.50	19.44	0.9	13,537	0.01%
2022/01/17	0.4	19.37	0	0.00	19.37	0.4	13,477	0.00%
2022/01/14	9	19.35	1	19.33	19.40	8	13,373	0.06%
2022/01/12	1	19.32	0	0.00	19.35	1	13,095	0.01%
2022/01/10	10	19.09	12	19.09	19.17	-2	12,907	-0.02%
2022/01/07	11	19.18	0	0.00	19.11	11	12,816	0.09%
2022/01/06	6	19.13	0	0.00	19.15	6	12,672	0.05%
2022/01/05	2	19.16	3	19.18	19.17	-1	12,573	-0.01%
2022/01/04	0	0.00	102	19.10	19.18	-102	12,618	-0.81%	大賣/鉅額交易
2022/01/03	3	19.08	0.1	19.15	19.10	2.9	12,556	0.02%
2021/12/30	7	19.16	3	19.17	19.17	4	12,384	0.03%
2021/12/29	0.7	19.14	0	0.00	19.17	0.7	12,491	0.01%
2021/12/28	0	0.00	3	19.07	19.10	-3	12,671	-0.02%
2021/12/27	0.1	19.01	0	0.00	19.02	0.1	12,843	0.00%
2021/12/24	0	0.00	5	18.97	18.94	-5	13,174	-0.04%
2021/12/23	1	18.93	0	0.00	18.91	1	13,162	0.01%
2021/12/22	8	18.87	5.5	18.88	18.87	2.5	13,367	0.02%
2021/12/20	2.7	18.78	0	0.00	18.75	2.7	13,378	0.02%
2021/12/17	7	18.85	12	18.86	18.86	-5	13,258	-0.04%
2021/12/16	1.7	18.83	0	0.00	18.85	1.7	13,238	0.01%
2021/12/15	4	18.68	0	0.00	18.74	4	13,406	0.03%
2021/12/14	2.3	18.70	4	18.69	18.70	-1.8	13,397	-0.01%
2021/12/13	2	18.90	0.1	18.87	18.82	1.9	13,276	0.01%
2021/12/10	11.2	18.83	10	18.86	18.84	1.2	13,175	0.01%
2021/12/09	1	18.81	3	18.82	18.82	-2	13,060	-0.02%
2021/12/08	31	18.78	0	0.00	18.80	31	12,998	0.24%
2021/12/07	4	18.68	0	0.00	18.76	4	12,863	0.03%
2021/12/06	13.8	18.63	0	0.00	18.70	13.8	12,811	0.11%
2021/12/03	1	18.65	7	18.66	18.66	-6	12,951	-0.05%
2021/12/02	6	18.55	1	18.55	18.55	5	12,937	0.04%
2021/12/01	14	18.43	0	0.00	18.55	14	12,987	0.11%
2021/11/30	12	18.49	0	0.00	18.42	12	13,013	0.09%
2021/11/29	10.3	18.40	0	0.00	18.40	10.3	13,004	0.08%
2021/11/26	13	18.54	2	18.49	18.49	11	12,733	0.09%
2021/11/25	0.1	18.70	0	0.00	18.72	0.1	12,324	0.00%
2021/11/24	1	18.62	1	18.67	18.67	0	12,352	0.00%
2021/11/23	17.7	18.66	1	18.61	18.62	16.7	12,342	0.14%
2021/11/22	3	18.73	10	18.72	18.74	-7	12,321	-0.06%
2021/11/19	8.1	18.71	0	0.00	18.71	8.1	12,318	0.07%
2021/11/18	9.3	18.75	2	18.73	18.77	7.3	12,200	0.06%
2021/11/17	8	18.61	10	18.63	18.65	-2	12,133	-0.02%
2021/11/16	32.2	18.61	2	18.61	18.58	30.2	12,112	0.25%
2021/11/15	42	18.85	4	18.85	18.85	38	11,681	0.33%
2021/11/12	9	18.70	1	18.71	18.73	8	11,366	0.07%
2021/11/11	33	18.67	3	18.63	18.67	30	11,737	0.26%
2021/11/10	7	18.67	8	18.66	18.69	-1	12,065	-0.01%
2021/11/09	20	18.62	1	18.62	18.65	19	12,249	0.16%
2021/11/08	1	18.50	4	18.55	18.55	-3	12,252	-0.02%
2021/11/05	2.2	18.39	4.5	18.43	18.44	-2.3	12,248	-0.02%
2021/11/04	21.2	18.43	0	0.00	18.42	21.2	12,356	0.17%
2021/11/03	19	18.40	0	0.00	18.41	19	12,337	0.15%
2021/11/02	3	18.35	1	18.33	18.34	2	12,231	0.02%
2021/11/01	4.6	18.31	0	0.00	18.32	4.6	12,012	0.04%
2021/10/29	8	18.29	3	18.30	18.32	5	12,008	0.04%
2021/10/28	1	18.36	0	0.00	18.38	1	11,964	0.01%
2021/10/27	0.2	18.34	0	0.00	18.36	0.2	11,937	0.00%
2021/10/26	2	18.30	5	18.28	18.33	-3	11,899	-0.03%
2021/10/25	1	18.18	72	18.20	18.24	-71	11,808	-0.60%
2021/10/22	1	18.16	24	18.20	18.19	-23	11,942	-0.19%
2021/10/21	33	18.20	0	0.00	18.18	33	11,908	0.28%
2021/10/20	7.1	18.18	1	18.19	18.19	6.1	11,866	0.05%
2021/10/18	0.2	18.21	0	0.00	18.18	0.2	11,780	0.00%
2021/10/15	3	18.18	2	18.11	18.16	1	11,757	0.01%
2021/10/14	72	18.07	0	0.00	18.05	72	11,787	0.61%
2021/10/13	0	0.00	1	18.08	18.03	-1	11,772	-0.01%
2021/10/12	23	18.01	16	18.03	18.06	7	11,680	0.06%
2021/10/08	6	18.17	0	0.00	18.18	6	11,518	0.05%
2021/10/07	11	18.18	1	18.18	18.20	10	11,431	0.09%
2021/10/06	4	17.96	0	0.00	17.99	4	11,362	0.04%
2021/10/05	8	17.84	0	0.00	17.96	8	11,193	0.07%
2021/10/04	5	17.95	0	0.00	17.95	5	10,932	0.05%
2021/10/01	16	18.01	6	17.99	18.03	10	10,670	0.09%
2021/09/30	2	18.21	2	18.12	18.21	0	10,258	0.00%
2021/09/29	0	0.00	1	18.15	18.16	-1	10,270	-0.01%
2021/09/28	6	18.33	0	0.00	18.37	6	10,050	0.06%
2021/09/27	4	18.41	0	0.00	18.42	4	9,971	0.04%
2021/09/24	3.4	18.36	0	0.00	18.35	3.4	9,964	0.03%
2021/09/22	10	18.07	1	17.96	18.12	9	9,907	0.09%
2021/09/17	0	0.00	2	18.32	18.30	-2	9,648	-0.02%
2021/09/15	2	18.24	0	0.00	18.24	2	9,520	0.02%
2021/09/13	0	0.00	44	18.21	18.20	-44	9,530	-0.46%
2021/09/09	1	17.94	2	17.98	18.01	-1	9,575	-0.01%
2021/09/08	2	18.04	0	0.00	18.02	2	9,531	0.02%
2021/09/07	0	0.00	2	18.15	18.15	-2	9,308	-0.02%
2021/09/06	1	18.15	0	0.00	18.15	1	9,261	0.01%
2021/09/03	2	18.11	0	0.00	18.15	2	9,182	0.02%
2021/09/02	0.2	18.14	0	0.00	18.05	0.2	9,119	0.00%
2021/09/01	1	18.16	3	18.19	18.19	-2	9,056	-0.02%
2021/08/31	6.4	18.07	5	18.01	18.18	1.4	9,003	0.02%
2021/08/30	0	0.00	1	18.05	18.12	-1	9,006	-0.01%
2021/08/27	1	17.80	0	0.00	17.98	1	8,998	0.01%
2021/08/26	6.9	17.77	0.3	17.80	17.80	6.6	8,946	0.07%
2021/08/25	7.3	17.83	1	17.86	17.86	6.3	8,876	0.07%
2021/08/24	1	17.73	0	0.00	17.76	1	8,863	0.01%
2021/08/23	1.3	17.67	0	0.00	17.66	1.3	8,939	0.01%
2021/08/20	8	17.40	0	0.00	17.46	8	8,872	0.09%
2021/08/19	8	17.57	0	0.00	17.56	8	8,680	0.09%
2021/08/18	12	17.60	1	17.56	17.86	11	8,335	0.13%
2021/08/17	9.1	17.76	0	0.00	17.73	9.1	8,122	0.11%
2021/08/16	32	18.12	0	0.00	18.20	32	7,556	0.42%
2021/08/13	40.1	18.25	0	0.00	18.24	40.1	7,104	0.56%
2021/08/12	26	18.35	1	18.38	18.35	25	6,823	0.37%
2021/08/11	21	18.38	2	18.42	18.42	19	6,680	0.28%
2021/08/10	12	18.46	0	0.00	18.45	12	6,667	0.18%
2021/08/09	2.2	18.53	0	0.00	18.51	2.2	7,121	0.03%
2021/08/06	9	18.58	0	0.00	18.63	9	7,393	0.12%
2021/08/05	1	18.66	10	18.63	18.64	-9	7,695	-0.12%
2021/08/04	32	18.53	35	18.56	18.59	-3	8,708	-0.03%
2021/08/02	0	0.00	30	18.34	18.44	-30	9,137	-0.33%
2021/07/30	2	18.28	0	0.00	18.26	2	9,196	0.02%
2021/07/28	7	18.16	0	0.00	18.17	7	9,480	0.07%
2021/07/27	1	18.39	1	18.34	18.35	0	9,611	0.00%
2021/07/26	0	0.00	1	18.41	18.39	-1	9,673	-0.01%
2021/07/23	0	0.00	5	18.42	18.42	-5	9,646	-0.05%
2021/07/21	6	18.31	2	18.35	18.32	4	9,690	0.04%
2021/07/20	2.8	18.43	0	0.00	18.37	2.8	9,698	0.03%
2021/07/19	2	18.49	0	0.00	18.51	2	9,676	0.02%
2021/07/16	4	18.50	0	0.00	18.54	4	9,799	0.04%
2021/07/15	2	18.46	15	18.48	18.49	-13	9,870	-0.13%
2021/07/14	2	18.46	0	0.00	18.46	2	9,937	0.02%
2021/07/13	0	0.00	4	18.53	18.47	-4	10,006	-0.04%
2021/07/12	0	0.00	1	18.49	18.45	-1	10,051	-0.01%
2021/07/08	0	0.00	20	18.46	18.45	-20	10,183	-0.20%
2021/07/07	2	18.39	9	18.41	18.39	-7	10,200	-0.07%
2021/07/06	3	18.41	0	0.00	18.40	3	10,195	0.03%
2021/07/05	0	0.00	40	18.39	18.38	-40	10,185	-0.39%
2021/07/02	0	0.00	20	18.23	18.25	-20	10,126	-0.20%
2021/07/01	3.2	18.20	0	0.00	18.21	3.2	10,164	0.03%
2021/06/30	0	0.00	5	18.24	18.23	-5	10,162	-0.05%
2021/06/29	1	18.20	0	0.00	18.20	1	10,182	0.01%
2021/06/28	0	0.00	22	18.26	18.27	-22	10,237	-0.21%
2021/06/25	41	18.27	6	18.27	18.25	35	10,290	0.34%
2021/06/24	5	18.21	9	18.19	18.23	-4	10,303	-0.04%
2021/06/23	0	0.00	3	18.15	18.20	-3	10,349	-0.03%
2021/06/22	0	0.00	1	18.10	18.09	-1	10,349	-0.01%
2021/06/21	3	18.17	1	18.17	18.14	2	10,278	0.02%
2021/06/18	1	18.33	2	18.32	18.30	-1	10,143	-0.01%
2021/06/17	5	18.27	30	18.32	18.35	-25	10,132	-0.25%
2021/06/16	2	18.30	0	0.00	18.28	2	10,133	0.02%
2021/06/15	14	18.27	0	0.00	18.26	14	10,180	0.14%
2021/06/11	1	18.26	0	0.00	18.26	1	10,204	0.01%
2021/06/10	2	18.18	0	0.00	18.24	2	10,203	0.02%
2021/06/09	10	18.15	20	18.14	18.16	-10	10,201	-0.10%
2021/06/08	10	18.26	0	0.00	18.27	10	10,205	0.10%
2021/06/07	15	18.27	0	0.00	18.25	15	10,245	0.15%
2021/06/04	12	18.30	0	0.00	18.32	12	10,143	0.12%
2021/06/03	10	18.42	1	18.42	18.42	9	10,106	0.09%
2021/06/02	5	18.45	5	18.43	18.41	0	10,124	0.00%
2021/06/01	6	18.42	0	0.00	18.47	6	10,105	0.06%
2021/05/31	5	18.34	0	0.00	18.33	5	10,153	0.05%
2021/05/28	5	18.20	0	0.00	18.19	5	10,033	0.05%
2021/05/27	6	17.90	20	18.02	18.01	-14	10,014	-0.14%
2021/05/26	7	18.08	0	0.00	18.10	7	10,161	0.07%
2021/05/25	16	18.05	0.1	18.09	18.12	15.9	10,203	0.16%
2021/05/24	10	17.84	0	0.00	17.90	10	10,340	0.10%
2021/05/21	5	18.06	20	18.03	17.96	-15	10,411	-0.14%
2021/05/20	1.1	17.78	2	17.85	17.78	-0.9	10,407	-0.01%
2021/05/19	17	17.81	5.1	17.80	17.88	11.9	10,426	0.11%
2021/05/18	4	17.56	6	17.76	17.90	-2	10,392	-0.02%
2021/05/17	80.1	17.61	9	17.50	17.48	71.1	10,289	0.69%
2021/05/14	34	18.07	0	0.00	18.05	34	9,668	0.35%
2021/05/13	25	17.61	3	17.79	17.83	22	9,248	0.24%
2021/05/12	58	18.13	1	18.02	17.92	57	8,896	0.64%
2021/05/11	73	19.00	12	19.08	19.00	61	7,860	0.78%
2021/05/10	4	19.21	90.1	19.20	19.26	-86.1	7,440	-1.16%
2021/05/07	0	0.00	1	19.07	19.15	-1	7,402	-0.01%
2021/05/06	19	18.78	2	18.97	18.87	17	7,405	0.23%
2021/05/05	10.1	18.95	15	18.93	18.82	-4.9	7,418	-0.07%
2021/05/04	31	18.71	21	18.82	18.76	10	7,313	0.14%
2021/05/03	17	19.05	15	19.16	19.02	2	7,082	0.03%
2021/04/29	2	19.15	15	19.17	19.15	-13	7,057	-0.18%
2021/04/28	3	19.14	0	0.00	19.19	3	7,128	0.04%
2021/04/27	0	0.00	22	19.19	19.22	-22	7,267	-0.30%
2021/04/26	1	19.19	17	19.07	19.19	-16	7,284	-0.22%
2021/04/23	3	18.88	1	18.90	18.94	2	7,353	0.03%
2021/04/22	2	18.98	2	18.92	18.90	0	7,409	0.00%
2021/04/21	2	18.96	0	0.00	19.02	2	7,335	0.03%
2021/04/20	5	19.00	0	0.00	19.01	5	7,385	0.07%
2021/04/19	3	18.88	2	18.81	18.96	1	7,399	0.01%
2021/04/15	2	18.49	0	0.00	18.50	2	7,542	0.03%
2021/04/14	15	18.37	1	18.32	18.43	14	7,621	0.18%
2021/04/13	1	18.65	5	18.58	18.49	-4	7,652	-0.05%
2021/04/08	0	0.00	2	18.51	18.58	-2	7,873	-0.03%
2021/04/07	15	18.49	0	0.00	18.53	15	8,012	0.19%
2021/04/06	1	18.49	0	0.00	18.51	1	8,029	0.01%
2021/04/01	1	18.43	0	0.00	18.42	1	8,226	0.01%
2021/03/31	6	18.48	1	18.52	18.39	5	8,240	0.06%
2021/03/30	16	18.28	3	18.27	18.45	13	8,180	0.16%
2021/03/29	37	18.21	0	0.00	18.21	37	8,152	0.45%
2021/03/26	6	17.95	0	0.00	17.99	6	8,165	0.07%
2021/03/23	0	0.00	1	17.79	17.80	-1	8,254	-0.01%
2021/03/19	0	0.00	2	17.68	17.67	-2	8,477	-0.02%
2021/03/18	1	17.77	3	17.78	17.72	-2	8,554	-0.02%
2021/03/16	4	17.67	2	17.66	17.65	2	8,816	0.02%
2021/03/15	5	17.58	0	0.00	17.60	5	8,946	0.06%
2021/03/11	1	17.39	0.1	17.27	17.39	1	9,357	0.01%
2021/03/09	0	0.00	10	16.98	17.14	-10	9,669	-0.10%
2021/03/08	2	17.05	2	17.02	17.02	0	9,874	0.00%
2021/03/05	14	16.97	0	0.00	17.00	14	9,988	0.14%
2021/03/04	3	17.08	0	0.00	17.10	3	10,116	0.03%
2021/03/02	2	17.26	5	17.14	17.08	-3	10,312	-0.03%
2021/02/26	16	17.18	0	0.00	17.14	16	10,425	0.15%
2021/02/25	2	17.42	0	0.00	17.43	2	10,437	0.02%
2021/02/24	2	17.36	0	0.00	17.37	2	10,783	0.02%
2021/02/23	2	17.39	0	0.00	17.43	2	10,810	0.02%
2021/02/22	0	0.00	4	17.15	17.25	-4	10,952	-0.04%
2021/02/19	9	17.02	4	17.00	17.05	5	11,319	0.04%
2021/02/18	0	0.00	8	16.95	16.99	-8	11,745	-0.07%
2021/02/03	3	16.67	0	0.00	16.67	3	13,123	0.02%
2021/02/02	1	16.65	0	0.00	16.61	1	13,274	0.01%
2021/02/01	2	16.35	11	16.36	16.45	-9	13,523	-0.07%
2021/01/29	2	16.49	2	16.40	16.36	0	13,560	0.00%
2021/01/28	33	16.59	0	0.00	16.62	33	13,542	0.24%
2021/01/27	1	16.85	8	16.82	16.81	-7	13,518	-0.05%
2021/01/26	30	16.73	0	0.00	16.68	30	13,414	0.22%
2021/01/21	4	16.56	10	16.47	16.50	-6	13,397	-0.04%
2021/01/20	2	16.74	0	0.00	16.40	2	13,324	0.02%
2021/01/19	9	16.76	0	0.00	16.76	9	13,154	0.07%
2021/01/18	5	16.58	1	16.66	16.70	4	13,118	0.03%
2021/01/15	1	16.96	20	16.98	16.87	-19	12,992	-0.15%
2021/01/14	1	17.02	0	0.00	17.00	1	12,880	0.01%
2021/01/13	15	16.76	20	16.70	16.87	-5	12,856	-0.04%
2021/01/12	2	16.60	19	16.71	16.56	-17	12,724	-0.13%
2021/01/11	4	16.62	9	16.65	16.67	-5	12,635	-0.04%
2021/01/08	3	16.34	6	16.41	16.50	-3	12,584	-0.02%
2021/01/07	3	16.21	9	16.25	16.24	-6	12,413	-0.05%
2021/01/06	2	16.15	0	0.00	16.10	2	12,292	0.02%
2021/01/05	5	16.21	11	16.21	16.21	-6	12,113	-0.05%
2021/01/04	6	16.20	0	0.00	16.20	6	11,972	0.05%
2020/12/31	0	0.00	1	16.17	16.14	-1	11,888	-0.01%
2020/12/30	0	0.00	6	16.13	16.16	-6	11,858	-0.05%
2020/12/28	0.1	15.99	19	16.00	16.03	-19	11,709	-0.16%
2020/12/25	0	0.00	1	15.94	15.89	-1	11,506	-0.01%
2020/12/24	2	15.84	5.1	15.86	15.83	-3.1	11,486	-0.03%
2020/12/23	0	0.00	2	15.67	15.74	-2	11,520	-0.02%
2020/12/22	10	15.83	2	15.85	15.70	8	11,805	0.07%
2020/12/21	0	0.00	13	15.83	15.84	-13	12,437	-0.10%
2020/12/18	0	0.00	1	15.88	15.86	-1	12,696	-0.01%
2020/12/15	4.1	15.73	0	0.00	15.69	4.1	13,090	0.03%
2020/12/11	2	15.83	13	15.93	15.98	-11	13,198	-0.08%
2020/12/10	2	16.01	7	16.00	15.98	-5	13,124	-0.04%
2020/12/09	4	16.00	8	16.02	16.14	-4	12,978	-0.03%
2020/12/08	21	15.93	28	15.97	16.00	-7	12,976	-0.05%
2020/12/07	12	15.89	3	15.88	15.91	9	12,785	0.07%
2020/12/04	10	15.68	0	0.00	15.76	10	13,088	0.08%
2020/12/03	11	15.57	0	0.00	15.60	11	12,956	0.08%
2020/12/02	22	15.50	12	15.50	15.54	10	13,005	0.08%
2020/12/01	10	15.39	18	15.37	15.47	-8	13,415	-0.06%
2020/11/30	10	15.50	2	15.50	15.35	8	13,406	0.06%
2020/11/27	0	0.00	7	15.41	15.43	-7	13,593	-0.05%
2020/11/26	10	15.35	1	15.37	15.41	9	13,800	0.07%
2020/11/25	10	15.37	3	15.36	15.34	7	14,107	0.05%
2020/11/24	10	15.36	0	0.00	15.36	10	14,106	0.07%
2020/11/23	11	15.37	0	0.00	15.40	11	14,059	0.08%
2020/11/20	0	0.00	4	15.20	15.23	-4	13,686	-0.03%
2020/11/19	0	0.00	2	15.16	15.21	-2	13,586	-0.01%
2020/11/18	4	15.18	124	15.18	15.22	-120	13,496	-0.89%	大賣/鉅額交易
2020/11/17	0	0.00	111	15.11	15.13	-111	13,720	-0.81%	大賣/鉅額交易
2020/11/16	5	15.10	85	15.10	15.10	-80	15,263	-0.52%
2020/11/13	5	14.92	25	14.95	14.97	-20	14,644	-0.14%
2020/11/12	40	14.98	58	14.94	14.94	-18	14,707	-0.12%
2020/11/11	5	14.96	77	14.92	14.99	-72	14,844	-0.49%
2020/11/10	6	14.76	5	14.76	14.79	1	14,465	0.01%
2020/11/09	5	14.79	2	14.75	14.76	3	14,330	0.02%
2020/11/06	5	14.65	6	14.63	14.65	-1	14,348	-0.01%
2020/11/05	1	14.62	10	14.61	14.61	-9	14,447	-0.06%
2020/11/03	5	14.52	2	14.52	14.51	3	14,654	0.02%
2020/11/02	0	0.00	1	14.42	14.42	-1	14,913	-0.01%
2020/10/30	8	14.43	0	0.00	14.42	8	15,703	0.05%
2020/10/29	1	14.49	0	0.00	14.49	1	16,049	0.01%
2020/10/28	3	14.55	1	14.56	14.55	2	16,323	0.01%
2020/10/27	0	0.00	1	14.56	14.57	-1	16,546	-0.01%
2020/10/26	8	14.59	0	0.00	14.60	8	16,838	0.05%
2020/10/23	4	14.52	8	14.53	14.54	-4	17,202	-0.02%
2020/10/22	5	14.50	1	14.47	14.50	4	18,113	0.02%
2020/10/21	10	14.49	0	0.00	14.50	10	19,120	0.05%
2020/10/16	3	14.54	2	14.52	14.50	1	23,331	0.00%
2020/10/15	1	14.57	0	0.00	14.57	1	24,937	0.00%
2020/10/13	2	14.61	3	14.60	14.62	-1	26,642	0.00%
2020/10/12	4	14.66	0	0.00	14.65	4	27,041	0.01%
2020/10/07	5	14.60	14	14.59	14.60	-9	27,793	-0.03%
2020/10/05	1	14.54	14	14.59	14.54	-13	28,647	-0.05%
2020/09/30	3	14.57	0	0.00	14.58	3	29,093	0.01%
2020/09/29	50	14.52	3	14.56	14.53	47	29,542	0.16%
2020/09/28	51	14.49	8	14.49	14.50	43	30,026	0.14%
2020/09/25	13	14.25	0	0.00	14.24	13	30,450	0.04%
2020/09/24	57	14.40	40	14.34	14.33	17	30,593	0.06%
2020/09/23	36	14.62	0	0.00	14.60	36	30,294	0.12%
2020/09/22	26	14.65	2	14.65	14.65	24	30,496	0.08%
2020/09/21	9	14.74	0	0.00	14.73	9	30,631	0.03%
2020/09/18	2	14.82	2	14.82	14.83	0	30,915	0.00%
2020/09/17	17	14.81	8	14.86	14.79	9	31,532	0.03%
2020/09/16	0	0.00	2	14.91	14.89	-2	31,860	-0.01%
2020/09/15	2	14.88	3	14.88	14.89	-1	32,392	0.00%
2020/09/14	0	0.00	2	14.81	14.86	-2	32,971	-0.01%
2020/09/11	13	14.75	29	14.74	14.76	-16	33,616	-0.05%
2020/09/10	1	14.76	0	0.00	14.78	1	34,139	0.00%
2020/09/09	35	14.67	0	0.00	14.75	35	34,857	0.10%
2020/09/08	3	14.81	0	0.00	14.81	3	34,820	0.01%
2020/09/07	1	14.81	1	14.84	14.79	0	35,624	0.00%
2020/09/04	45	14.76	0	0.00	14.77	45	36,158	0.12%
2020/09/03	5	14.92	3	14.93	14.88	2	35,988	0.01%
2020/09/02	25	14.82	0	0.00	14.83	25	36,739	0.07%
2020/09/01	23	14.84	0	0.00	14.85	23	37,090	0.06%
2020/08/31	24	14.90	1	14.91	14.87	23	37,432	0.06%
2020/08/28	40	14.96	2	14.99	14.97	38	37,670	0.10%
2020/08/27	18	15.00	5	15.02	14.99	13	38,533	0.03%
2020/08/26	0	0.00	4	15.02	15.02	-4	39,447	-0.01%
2020/08/25	5	14.99	0	0.00	15.00	5	40,683	0.01%
2020/08/24	11	14.89	0	0.00	14.94	11	41,816	0.03%
2020/08/21	35	14.89	10	14.99	14.90	25	42,965	0.06%
2020/08/20	149	14.94	2	14.95	14.87	147	42,916	0.34%	大買/鉅額交易
2020/08/19	28	15.20	0	0.00	15.19	28	39,204	0.07%
2020/08/18	10	15.25	30	15.30	15.27	-20	40,082	-0.05%
2020/08/17	7	15.26	40	15.22	15.27	-33	41,247	-0.08%
2020/08/14	0	0.00	15	15.13	15.14	-15	42,281	-0.04%
2020/08/13	1	15.06	0	0.00	15.07	1	44,009	0.00%
2020/08/12	24	15.03	1	15.02	15.01	23	46,175	0.05%
2020/08/11	8	15.09	0	0.00	15.08	8	47,650	0.02%
2020/08/10	19	15.14	10	15.15	15.14	9	49,640	0.02%
2020/08/07	20	15.11	0	0.00	15.10	20	52,290	0.04%
2020/08/06	18	15.22	0	0.00	15.15	18	54,963	0.03%
2020/08/05	12	15.15	15	15.15	15.16	-3	57,503	-0.01%
2020/08/04	22	14.97	5	14.97	15.02	17	58,077	0.03%
2020/08/03	15	15.00	16	15.03	14.98	-1	60,532	0.00%
2020/07/31	11	15.02	0	0.00	15.05	11	63,925	0.02%
2020/07/30	5	14.97	0	0.00	15.00	5	69,016	0.01%
2020/07/29	27	14.87	2	14.95	14.88	25	75,127	0.03%
2020/07/28	32	14.97	20	14.98	14.85	12	82,236	0.01%
2020/07/27	88	15.02	16	15.01	14.98	72	86,280	0.08%
2020/07/24	113	15.10	0	0.00	15.05	113	90,783	0.12%	大買/鉅額交易
2020/07/23	104	15.10	0	0.00	15.14	104	93,211	0.11%	大買/鉅額交易
2020/07/22	92	15.35	0	0.00	15.31	92	94,038	0.10%
2020/07/21	61	15.42	35	15.61	15.74	26	93,796	0.03%
2020/07/20	60	15.31	0	0.00	15.32	60	85,250	0.07%