國泰永續高股息 (00878)-第一金-高雄券商分點個股進出

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
21.84
漲跌
▲0.07
漲幅
+0.32%
成交量
35,560張
產業
上市
1728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－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/26	7.6	21.88	6	21.90	21.84	1.6	66,316	0.00%
2024/04/25	29.6	21.77	4.1	21.80	21.77	25.5	66,590	0.04%
2024/04/24	15.4	21.88	2.1	21.95	22.03	13.4	66,604	0.02%
2024/04/23	15.1	21.67	13.6	21.69	21.62	1.5	67,451	0.00%
2024/04/22	66.9	21.64	13.7	21.62	21.55	53.2	67,775	0.08%
2024/04/19	104.6	21.76	15.8	21.61	21.74	88.8	67,311	0.13%	大買/
2024/04/18	10.3	22.18	2.6	22.21	22.17	7.7	65,228	0.01%
2024/04/17	30.3	22.07	5.3	22.10	22.15	25	65,223	0.04%
2024/04/16	124.3	22.09	16.9	22.02	22.00	107.4	65,024	0.17%	大買/鉅額交易
2024/04/15	36.3	22.55	15	22.57	22.51	21.3	62,918	0.03%
2024/04/12	28.1	22.72	2	22.73	22.70	26.1	62,478	0.04%
2024/04/11	30.4	22.74	4.5	22.76	22.77	25.9	62,391	0.04%
2024/04/10	57.4	22.81	19	22.85	22.80	38.4	62,408	0.06%
2024/04/09	6.3	22.75	1	22.76	22.76	5.3	63,250	0.01%
2024/04/08	7.1	22.67	5	22.70	22.71	2.1	64,036	0.00%
2024/04/03	38.8	22.62	4	22.70	22.63	34.8	64,287	0.05%
2024/04/02	8.8	22.66	15.4	22.68	22.67	-6.6	64,829	-0.01%
2024/04/01	24	22.66	2.7	22.77	22.60	21.3	65,574	0.03%
2024/03/29	5.3	22.65	26.6	22.66	22.70	-21.3	65,883	-0.03%
2024/03/28	6.8	22.49	10.4	22.52	22.57	-3.6	65,838	-0.01%
2024/03/27	11.4	22.40	10.6	22.50	22.55	0.9	65,875	0.00%
2024/03/26	27	22.39	39.2	22.53	22.41	-12.2	66,226	-0.02%
2024/03/25	13.1	22.49	23.9	22.50	22.48	-10.8	66,623	-0.02%
2024/03/22	11.1	22.56	13.9	22.54	22.54	-2.8	66,899	0.00%
2024/03/21	5	22.47	32.1	22.47	22.52	-27.1	66,717	-0.04%
2024/03/20	23.4	22.35	7.2	22.47	22.29	16.2	66,698	0.02%
2024/03/19	26.5	22.39	17.4	22.42	22.39	9.1	67,367	0.01%
2024/03/18	16.7	22.33	59.3	22.31	22.37	-42.6	67,878	-0.06%
2024/03/15	13.6	22.21	61.3	22.36	22.38	-47.7	67,896	-0.07%
2024/03/14	23.6	22.34	21.1	22.38	22.30	2.5	67,635	0.00%
2024/03/13	20.3	22.57	14.3	22.55	22.52	6.1	67,253	0.01%
2024/03/12	24.4	22.45	39.6	22.47	22.55	-15.2	66,571	-0.02%
2024/03/11	16.2	22.32	85.1	22.40	22.34	-68.9	65,904	-0.10%
2024/03/08	51.6	22.38	86.7	22.48	22.31	-35.1	65,340	-0.05%
2024/03/07	41.2	22.28	97.8	22.28	22.33	-56.6	63,369	-0.09%
2024/03/06	7.2	22.21	22.8	22.23	22.29	-15.6	62,239	-0.03%
2024/03/05	60.1	22.10	212.1	22.17	22.17	-152	61,410	-0.25%	大賣/鉅額交易
2024/03/04	37.3	22.16	35	22.15	22.07	2.3	60,892	0.00%
2024/03/01	16	22.05	44	22.03	22.03	-28	60,029	-0.05%
2024/02/29	34	21.92	17.7	21.91	21.99	16.2	60,092	0.03%
2024/02/27	157.2	22.02	17.2	21.94	21.85	140.1	59,318	0.24%	大買/鉅額交易
2024/02/26	121.7	22.40	22	22.39	22.41	99.7	56,429	0.18%	大買/
2024/02/23	54	22.53	18.4	22.55	22.46	35.6	54,038	0.07%
2024/02/22	17.4	22.41	6.5	22.38	22.41	10.9	53,848	0.02%
2024/02/21	90.9	22.31	2.1	22.29	22.29	88.9	53,557	0.17%
2024/02/20	23.2	22.36	46	22.36	22.40	-22.8	52,401	-0.04%
2024/02/19	76.1	22.27	46.4	22.28	22.30	29.7	52,990	0.06%
2024/02/16	55.5	22.32	191	22.32	22.31	-135.5	53,492	-0.25%	大賣/鉅額交易
2024/02/15	74.8	22.15	52.4	22.18	22.20	22.4	53,201	0.04%
2024/02/05	76.7	21.88	15.3	21.88	21.89	61.5	52,738	0.12%
2024/02/02	206.5	21.85	43.4	21.84	21.85	163.1	52,643	0.31%	大買/鉅額交易
2024/02/01	67.8	21.69	1	21.64	21.71	66.8	52,571	0.13%
2024/01/31	18.2	21.62	5.4	21.63	21.63	12.8	52,529	0.02%
2024/01/30	6.2	21.69	14	21.70	21.70	-7.8	52,787	-0.01%
2024/01/29	6.1	21.64	9.6	21.61	21.67	-3.5	53,164	-0.01%
2024/01/26	37.7	21.56	19.6	21.52	21.52	18.1	53,443	0.03%
2024/01/25	28	21.71	32	21.72	21.69	-4	53,425	-0.01%
2024/01/24	16.2	21.68	10	21.65	21.64	6.2	53,842	0.01%
2024/01/23	9.7	21.62	58.2	21.62	21.63	-48.4	54,586	-0.09%
2024/01/22	10.2	21.55	36.5	21.60	21.64	-26.3	54,701	-0.05%
2024/01/19	9	21.08	16.1	21.23	21.26	-7.1	54,054	-0.01%
2024/01/18	42.7	20.84	28	20.84	20.83	14.7	54,598	0.03%
2024/01/17	38.6	20.95	13.1	20.87	20.85	25.5	54,380	0.05%
2024/01/16	25.2	21.08	9.9	21.07	21.07	15.2	53,858	0.03%
2024/01/15	12.3	21.21	38.2	21.22	21.19	-25.9	54,182	-0.05%
2024/01/12	4.4	21.17	9.1	21.19	21.19	-4.7	55,311	-0.01%
2024/01/11	6.3	21.22	31.4	21.19	21.21	-25.1	56,247	-0.04%
2024/01/10	76.1	21.12	13.5	21.11	21.10	62.6	58,200	0.11%
2024/01/09	9.3	21.26	7.2	21.29	21.25	2.1	58,538	0.00%
2024/01/08	47.3	21.28	12.2	21.27	21.27	35.1	58,774	0.06%
2024/01/05	24.5	21.21	16.7	21.24	21.20	7.8	59,075	0.01%
2024/01/04	35.7	21.21	12	21.21	21.21	23.7	59,067	0.04%
2024/01/03	53.7	21.26	93.4	21.24	21.25	-39.7	59,627	-0.07%
2024/01/02	75.3	21.62	71.2	21.59	21.56	4.1	58,687	0.01%
2023/12/29	5.2	21.78	9.5	21.82	21.80	-4.3	58,053	-0.01%
2023/12/28	37.2	21.77	100.3	21.77	21.77	-63	57,848	-0.11%
2023/12/27	14.6	21.74	119.8	21.72	21.76	-105.3	57,537	-0.18%	大賣/鉅額交易
2023/12/26	15.1	21.45	36	21.47	21.50	-20.9	57,227	-0.04%
2023/12/25	2.3	21.36	25.8	21.30	21.38	-23.5	56,871	-0.04%
2023/12/22	18	21.13	21	21.14	21.15	-3	56,214	-0.01%
2023/12/21	35.4	21.07	15.9	21.05	21.11	19.5	56,298	0.03%
2023/12/20	3.7	21.07	18.9	21.15	21.20	-15.2	55,903	-0.03%
2023/12/19	26.7	20.90	25.5	20.93	20.94	1.2	55,338	0.00%
2023/12/18	40.1	20.94	58.9	21.00	21.04	-18.9	56,081	-0.03%
2023/12/15	80.7	21.06	53.4	21.01	20.99	27.3	56,104	0.05%
2023/12/14	16.9	21.06	46.6	21.06	21.10	-29.7	55,913	-0.05%
2023/12/13	33	20.82	60.6	20.81	20.83	-27.6	55,684	-0.05%
2023/12/12	41	20.65	18	20.64	20.63	23	55,191	0.04%
2023/12/11	16.9	20.59	20.3	20.60	20.61	-3.5	55,341	-0.01%
2023/12/08	3.2	20.61	21.8	20.62	20.60	-18.6	55,535	-0.03%
2023/12/07	30.7	20.50	7.3	20.51	20.51	23.4	56,133	0.04%
2023/12/06	17.5	20.55	17.2	20.56	20.55	0.2	58,681	0.00%
2023/12/05	34.9	20.43	24	20.42	20.46	10.9	58,615	0.02%
2023/12/04	41.4	20.56	11.5	20.55	20.56	29.9	58,313	0.05%
2023/12/01	66.4	20.51	32	20.53	20.51	34.4	58,426	0.06%
2023/11/30	17	20.51	21.5	20.56	20.59	-4.5	58,430	-0.01%
2023/11/29	12.4	20.53	12.1	20.53	20.54	0.3	58,689	0.00%
2023/11/28	8.4	20.43	3	20.40	20.43	5.4	58,830	0.01%
2023/11/27	28.2	20.36	14.8	20.36	20.32	13.4	59,165	0.02%
2023/11/24	11.9	20.43	1.1	20.43	20.41	10.8	58,899	0.02%
2023/11/22	24.9	20.52	116.4	20.51	20.55	-91.5	60,072	-0.15%	大賣/
2023/11/21	2.1	20.62	18	20.64	20.67	-16	61,814	-0.03%
2023/11/20	18.8	20.33	35.4	20.32	20.36	-16.6	62,162	-0.03%
2023/11/17	14.5	20.34	21.5	20.35	20.37	-7	62,102	-0.01%
2023/11/16	45	20.30	12.8	20.28	20.26	32.2	62,350	0.05%
2023/11/15	74.7	20.72	90.9	20.75	20.69	-16.1	61,436	-0.03%
2023/11/14	39.7	20.49	16.5	20.49	20.53	23.2	61,163	0.04%
2023/11/13	79.3	20.39	36.1	20.39	20.36	43.1	61,316	0.07%
2023/11/10	39.8	20.33	20	20.35	20.36	19.8	62,266	0.03%
2023/11/09	22.7	20.42	18	20.45	20.46	4.7	63,360	0.01%
2023/11/08	4.5	20.45	22.6	20.36	20.47	-18	65,205	-0.03%
2023/11/07	62.7	20.21	9	20.20	20.20	53.7	65,317	0.08%
2023/11/06	32.4	20.25	15	20.24	20.25	17.4	67,245	0.03%
2023/11/03	69.7	20.02	15	20.01	20.00	54.7	67,639	0.08%
2023/11/02	37.1	19.96	9	19.98	19.96	28.1	68,977	0.04%
2023/11/01	31.6	19.59	10.5	19.62	19.61	21.1	69,960	0.03%
2023/10/31	165.3	19.61	47	19.53	19.50	118.3	72,078	0.16%	大買/鉅額交易
2023/10/30	49	19.77	20	19.73	19.73	29	75,732	0.04%
2023/10/27	13.1	19.77	4.6	19.82	19.76	8.5	78,224	0.01%
2023/10/26	74.9	19.67	4.2	19.68	19.64	70.7	81,869	0.09%
2023/10/25	31.2	19.94	3.6	19.93	19.90	27.6	82,786	0.03%
2023/10/24	35.7	19.73	17.3	19.74	19.86	18.4	83,831	0.02%
2023/10/23	64.3	19.72	33.6	19.72	19.69	30.7	85,107	0.04%
2023/10/20	96.7	19.73	22.7	19.71	19.85	74	86,757	0.09%
2023/10/19	47	19.99	4.4	20.02	20.02	42.6	89,087	0.05%
2023/10/18	103.7	20.07	29	20.02	20.04	74.7	90,472	0.08%	大買/
2023/10/17	48.2	20.41	20	20.36	20.36	28.2	89,805	0.03%
2023/10/16	29.3	20.53	16	20.51	20.50	13.3	91,865	0.01%
2023/10/13	64.2	20.64	21.3	20.60	20.60	42.9	93,872	0.05%
2023/10/12	12.7	20.84	20	20.84	20.89	-7.3	95,193	-0.01%
2023/10/11	5.6	20.76	6	20.75	20.72	-0.4	97,784	0.00%
2023/10/06	3.2	20.72	11.3	20.75	20.75	-8.1	99,719	-0.01%
2023/10/05	2.3	20.62	10.8	20.52	20.64	-8.5	101,408	-0.01%
2023/10/04	112.8	20.36	16	20.42	20.44	96.8	102,441	0.09%	大買/
2023/10/03	47.4	20.68	33.4	20.65	20.63	14	102,564	0.01%
2023/10/02	24.2	20.75	64.1	20.58	20.76	-39.9	103,219	-0.04%
2023/09/28	16.4	20.36	15	20.37	20.38	1.4	103,588	0.00%
2023/09/27	6	20.26	24	20.26	20.30	-18	103,952	-0.02%
2023/09/26	33.4	20.32	17.8	20.27	20.26	15.6	104,943	0.01%
2023/09/25	11	20.39	27	20.42	20.44	-16	105,399	-0.02%
2023/09/22	26.4	20.22	5	20.28	20.33	21.4	105,453	0.02%
2023/09/21	96.7	20.22	35.9	20.23	20.23	60.8	105,452	0.06%
2023/09/20	93.2	20.46	43.5	20.50	20.44	49.7	104,603	0.05%
2023/09/19	284.4	20.49	300	20.50	20.48	-15.6	105,122	-0.01%	大買/大賣/
2023/09/18	60.2	20.61	8	20.61	20.59	52.2	105,125	0.05%
2023/09/15	27.9	20.84	20.1	20.84	20.85	7.9	104,926	0.01%
2023/09/14	19.4	20.71	23	20.74	20.81	-3.6	105,598	0.00%
2023/09/13	27.5	20.42	18	20.43	20.45	9.5	105,914	0.01%
2023/09/12	67.8	20.42	52.3	20.44	20.41	15.6	106,499	0.01%
2023/09/11	287.8	20.52	37.6	20.46	20.45	250.2	106,762	0.23%	大買/鉅額交易
2023/09/08	17.6	20.92	17	20.91	20.93	0.6	104,815	0.00%
2023/09/07	30.4	20.98	1.2	20.97	20.94	29.3	106,022	0.03%
2023/09/06	7.2	21.03	15	21.01	21.04	-7.8	106,892	-0.01%
2023/09/05	14.4	20.91	16	20.92	20.95	-1.6	107,210	0.00%
2023/09/04	13.4	20.84	25.1	20.90	20.94	-11.7	107,713	-0.01%
2023/09/01	73	20.96	14	20.92	20.88	59	107,608	0.05%
2023/08/31	22.4	20.95	9.6	20.97	20.97	12.8	107,678	0.01%
2023/08/30	117.1	21.01	48.6	21.13	21.01	68.5	107,760	0.06%	大買/
2023/08/29	36.5	20.85	9.2	20.92	20.95	27.3	108,902	0.03%
2023/08/28	330.9	20.88	325.3	20.87	20.83	5.7	108,852	0.01%	大買/大賣/
2023/08/25	115.5	21.01	54	21.08	20.98	61.5	107,836	0.06%	大買/
2023/08/24	23	21.48	75.4	21.52	21.38	-52.4	106,245	-0.05%
2023/08/23	24.5	21.22	49	21.23	21.28	-24.5	105,445	-0.02%
2023/08/22	33.6	21.25	14.3	21.18	21.12	19.3	105,775	0.02%
2023/08/21	20.5	21.13	33.9	21.09	21.06	-13.4	105,763	-0.01%
2023/08/18	86.6	21.05	33	21.00	21.05	53.6	105,978	0.05%
2023/08/17	23.5	21.16	21.5	21.20	21.32	2	104,941	0.00%
2023/08/16	32.8	20.96	27	21.04	21.27	5.8	104,613	0.01%
2023/08/15	54.6	21.43	43	21.43	21.43	11.6	104,268	0.01%
2023/08/14	104.8	21.04	17.1	21.07	21.05	87.6	103,484	0.08%	大買/
2023/08/11	56.7	21.28	2.4	21.30	21.22	54.3	102,700	0.05%
2023/08/10	344.6	21.14	191	21.16	21.09	153.6	103,269	0.15%	大買/大賣/鉅額交易
2023/08/09	79.5	21.51	18	21.56	21.50	61.4	102,512	0.06%
2023/08/08	36.7	21.66	14	21.62	21.61	22.7	102,239	0.02%
2023/08/07	47.6	21.54	9	21.52	21.76	38.6	101,008	0.04%
2023/08/04	52.2	21.08	67.5	21.05	21.15	-15.3	100,501	-0.02%
2023/08/02	166.7	21.44	46.3	21.33	21.17	120.4	98,067	0.12%	大買/鉅額交易
2023/08/01	55.8	21.69	120.5	21.79	21.87	-64.6	94,273	-0.07%	大賣/
2023/07/31	161.4	22.11	92.6	22.14	21.86	68.8	92,245	0.07%	大買/
2023/07/28	83	22.21	88.7	22.35	22.45	-5.6	89,189	-0.01%
2023/07/27	30.9	22.23	17.2	22.30	22.18	13.8	88,457	0.02%
2023/07/26	31.9	22.13	21.9	22.16	22.20	10	87,575	0.01%
2023/07/25	72	22.32	66.1	22.37	22.20	5.9	86,071	0.01%
2023/07/24	75.7	21.98	308.5	21.88	22.13	-232.8	83,638	-0.28%	大賣/鉅額交易
2023/07/21	71.7	21.38	112.4	21.36	21.61	-40.7	80,371	-0.05%	大賣/
2023/07/20	63.9	21.05	40	21.11	21.19	23.9	79,121	0.03%
2023/07/19	90	21.18	85.5	21.17	20.96	4.5	77,879	0.01%
2023/07/18	71.9	21.49	77.6	21.60	21.43	-5.7	75,627	-0.01%
2023/07/17	74.7	21.23	75.4	21.18	21.28	-0.7	73,751	0.00%
2023/07/14	10.4	20.85	115.9	20.79	21.01	-105.6	72,122	-0.15%	大賣/鉅額交易
2023/07/13	38.6	20.81	44.7	20.75	20.53	-6.1	69,620	-0.01%
2023/07/12	59	20.07	131.3	20.11	20.19	-72.3	67,284	-0.11%	大賣/
2023/07/11	11.5	19.71	458.8	19.75	19.80	-447.3	65,736	-0.68%	大賣/鉅額交易
2023/07/10	18.3	19.36	22.7	19.36	19.31	-4.4	64,956	-0.01%
2023/07/07	63.9	19.32	58	19.29	19.31	5.9	64,850	0.01%
2023/07/06	32.9	19.55	20.6	19.59	19.49	12.3	64,444	0.02%
2023/07/05	25.7	19.72	49.3	19.71	19.69	-23.6	63,818	-0.04%
2023/07/04	25	19.63	125.9	19.70	19.76	-100.9	63,539	-0.16%	大賣/
2023/07/03	4.6	19.50	167.8	19.53	19.52	-163.2	63,065	-0.26%	大賣/鉅額交易
2023/06/30	18.2	19.21	9	19.23	19.25	9.2	63,107	0.01%
2023/06/29	96.5	19.21	4	19.26	19.20	92.5	63,329	0.15%
2023/06/28	14.1	19.12	39.6	19.17	19.10	-25.5	63,102	-0.04%
2023/06/27	51.1	19.10	109.4	19.15	19.03	-58.3	63,039	-0.09%	大賣/
2023/06/26	57.4	19.25	15	19.29	19.28	42.4	62,544	0.07%
2023/06/21	16.1	19.26	14.3	19.24	19.35	1.8	62,882	0.00%
2023/06/20	54.4	19.17	18	19.18	19.13	36.3	63,242	0.06%
2023/06/19	26.9	19.24	60.5	19.25	19.28	-33.6	62,750	-0.05%
2023/06/16	43.1	19.37	146	19.41	19.36	-103	62,026	-0.17%	大賣/鉅額交易
2023/06/15	37.7	19.31	154	19.39	19.41	-116.3	61,894	-0.19%	大賣/鉅額交易
2023/06/14	22.6	19.21	85.6	19.20	19.20	-63	61,308	-0.10%
2023/06/13	49.7	19.16	105.6	19.10	19.15	-55.9	62,645	-0.09%	大賣/
2023/06/12	36.3	19.00	20	19.05	18.96	16.3	62,474	0.03%
2023/06/09	12.2	18.92	32.5	18.91	18.97	-20.4	64,951	-0.03%
2023/06/08	78.6	18.77	47	18.73	18.70	31.6	67,082	0.05%
2023/06/07	6.4	18.76	23	18.74	18.78	-16.6	68,722	-0.02%
2023/06/06	31.3	18.64	35.5	18.67	18.65	-4.2	69,233	-0.01%
2023/06/05	19	18.62	21	18.66	18.62	-2	69,232	0.00%
2023/06/02	13.4	18.55	290.2	18.55	18.58	-276.8	69,146	-0.40%	大賣/鉅額交易
2023/06/01	16.5	18.25	5.3	18.26	18.25	11.2	68,697	0.02%
2023/05/31	20.4	18.30	241	18.30	18.31	-220.6	68,593	-0.32%	大賣/鉅額交易
2023/05/30	43.4	18.32	116	18.37	18.34	-72.6	70,039	-0.10%	大賣/
2023/05/29	34.1	18.36	17	18.37	18.36	17.1	70,842	0.02%
2023/05/26	18.2	18.12	19.1	18.14	18.17	-0.9	70,627	0.00%
2023/05/25	13.1	18.02	56	18.04	18.05	-43	70,488	-0.06%
2023/05/24	38.9	17.93	3.2	17.93	17.98	35.8	71,588	0.05%
2023/05/23	43.7	18.00	30	17.98	18.01	13.7	71,211	0.02%
2023/05/22	22.8	18.04	22.4	18.03	18.02	0.3	71,164	0.00%
2023/05/19	10.4	17.98	90	18.00	18.02	-79.6	71,720	-0.11%
2023/05/18	18.7	17.92	55.1	17.91	17.94	-36.4	72,208	-0.05%
2023/05/17	67	17.79	14	17.80	17.84	53	74,175	0.07%
2023/05/16	143.9	17.94	67	17.92	17.97	76.9	73,904	0.10%	大買/
2023/05/15	48.5	17.79	52.8	17.81	17.83	-4.3	74,245	-0.01%
2023/05/12	11.7	17.75	13	17.80	17.79	-1.3	74,337	0.00%
2023/05/11	32.6	17.77	2.1	17.76	17.75	30.4	74,476	0.04%
2023/05/10	65.7	17.74	4	17.73	17.75	61.7	74,467	0.08%
2023/05/09	28.7	17.78	23	17.77	17.78	5.7	74,368	0.01%
2023/05/08	16.2	17.76	93	17.76	17.75	-76.9	75,677	-0.10%
2023/05/05	102	17.69	3	17.68	17.68	99	75,867	0.13%	大買/
2023/05/04	65.8	17.67	22.3	17.72	17.73	43.6	76,162	0.06%
2023/05/03	73.1	17.69	18	17.67	17.69	55.1	75,792	0.07%
2023/05/02	13	17.66	5.4	17.64	17.68	7.6	75,371	0.01%
2023/04/28	24.3	17.55	18	17.56	17.56	6.3	76,064	0.01%
2023/04/27	44.1	17.47	9.5	17.46	17.45	34.6	76,001	0.05%
2023/04/26	15.5	17.31	17.2	17.29	17.38	-1.7	76,256	0.00%
2023/04/25	71.8	17.37	28.2	17.38	17.33	43.5	75,959	0.06%
2023/04/24	17.2	17.47	12	17.50	17.51	5.2	74,972	0.01%
2023/04/21	32.3	17.49	37	17.50	17.47	-4.8	74,862	-0.01%
2023/04/20	32.3	17.53	3.1	17.53	17.52	29.3	74,775	0.04%
2023/04/19	29.9	17.66	115.7	17.66	17.61	-85.8	75,044	-0.11%	大賣/
2023/04/18	31.8	17.61	4	17.61	17.62	27.8	74,883	0.04%
2023/04/17	41.4	17.61	39	17.61	17.63	2.4	74,644	0.00%
2023/04/14	34.1	17.59	11	17.58	17.61	23.1	74,326	0.03%
2023/04/13	34.7	17.56	10	17.59	17.57	24.7	74,382	0.03%
2023/04/12	44.6	17.59	2.1	17.54	17.59	42.6	73,986	0.06%
2023/04/11	11.2	17.47	8.9	17.48	17.50	2.3	74,245	0.00%
2023/04/10	14.1	17.37	88	17.40	17.40	-73.9	74,117	-0.10%
2023/04/07	14.2	17.37	5.1	17.37	17.36	9.2	73,756	0.01%
2023/04/06	11.1	17.32	47.4	17.30	17.35	-36.4	73,523	-0.05%
2023/03/31	6.5	17.35	103.1	17.33	17.34	-96.6	73,095	-0.13%	大賣/
2023/03/30	9.4	17.24	52.1	17.25	17.25	-42.8	72,293	-0.06%
2023/03/29	2.1	17.21	17	17.18	17.20	-14.9	72,695	-0.02%
2023/03/28	26.8	17.19	4.3	17.19	17.16	22.5	74,173	0.03%
2023/03/27	39	17.22	28.1	17.23	17.22	11	74,295	0.01%
2023/03/24	17.1	17.24	47.2	17.20	17.22	-30.1	74,949	-0.04%
2023/03/23	46.7	17.13	9.8	17.14	17.17	36.9	74,122	0.05%
2023/03/22	9.3	17.06	38.4	17.05	17.10	-29.1	73,012	-0.04%
2023/03/21	14.5	16.94	12	16.94	16.93	2.5	72,917	0.00%
2023/03/20	96	16.87	5	16.88	16.86	91	73,064	0.12%
2023/03/17	51.5	16.87	17	16.90	16.92	34.5	72,132	0.05%
2023/03/16	135.7	16.78	2	16.78	16.76	133.7	72,059	0.19%	大買/鉅額交易
2023/03/15	171.1	16.90	21	16.91	16.85	150.1	70,169	0.21%	大買/鉅額交易
2023/03/14	226.7	16.88	69.3	16.87	16.85	157.4	69,822	0.23%	大買/鉅額交易
2023/03/13	180.7	16.96	13	16.89	16.98	167.7	66,500	0.25%	大買/鉅額交易
2023/03/10	268.6	17.07	9.5	17.06	17.05	259.1	63,708	0.41%	大買/鉅額交易
2023/03/09	83	17.26	10	17.28	17.21	73	61,741	0.12%
2023/03/08	25.4	17.28	29	17.29	17.31	-3.6	61,115	-0.01%
2023/03/07	33.1	17.31	44.3	17.31	17.31	-11.2	60,686	-0.02%
2023/03/06	17.9	17.23	31.6	17.21	17.23	-13.7	60,642	-0.02%
2023/03/03	4.8	17.13	15.2	17.13	17.13	-10.4	59,852	-0.02%
2023/03/02	114.8	16.99	11.2	17.05	17.08	103.6	59,783	0.17%	大買/鉅額交易
2023/03/01	96.6	17.03	1.2	17.03	17.03	95.4	58,102	0.16%
2023/02/24	120.5	17.15	4	17.17	17.10	116.5	56,934	0.20%	大買/鉅額交易
2023/02/23	16.9	17.15	20.2	17.16	17.17	-3.3	56,679	-0.01%
2023/02/22	84.5	17.01	21	17.01	17.06	63.5	56,603	0.11%
2023/02/21	22.3	17.12	10	17.12	17.12	12.3	55,340	0.02%
2023/02/20	2.4	17.11	125	17.13	17.13	-122.6	56,100	-0.22%	大賣/鉅額交易
2023/02/17	57.7	17.02	10.2	17.01	17.04	47.5	56,554	0.08%
2023/02/16	334.8	17.03	110	17.08	17.03	224.8	56,218	0.40%	大買/大賣/鉅額交易
2023/02/15	182.2	17.18	14.7	17.18	17.16	167.5	54,812	0.31%	大買/鉅額交易
2023/02/14	261.4	17.25	32.5	17.22	17.24	228.9	52,192	0.44%	大買/鉅額交易
2023/02/13	100.2	17.09	12.8	17.11	17.12	87.4	51,160	0.17%
2023/02/10	170.6	17.07	5	17.09	17.06	165.6	49,913	0.33%	大買/鉅額交易
2023/02/09	108.9	17.12	9.2	17.12	17.11	99.7	48,562	0.21%	大買/
2023/02/08	42.1	17.14	50.1	17.15	17.15	-8	47,997	-0.02%
2023/02/07	49.5	17.07	3	17.07	17.06	46.5	47,844	0.10%
2023/02/06	302.2	17.09	203.1	17.10	17.05	99.2	47,623	0.21%	大買/大賣/
2023/02/03	137.2	17.10	7	17.13	17.10	130.2	45,948	0.28%	大買/鉅額交易
2023/02/02	79.9	17.08	51.4	17.07	17.12	28.5	45,064	0.06%
2023/02/01	39	16.93	28.5	16.91	17.00	10.5	44,010	0.02%
2023/01/31	89.5	16.97	30	17.00	16.88	59.5	43,618	0.14%
2023/01/30	45	16.98	766.3	17.01	17.01	-721.3	42,922	-1.68%	大賣/鉅額交易
2023/01/17	430.7	16.73	61.5	16.72	16.72	369.2	42,236	0.87%	大買/鉅額交易
2023/01/16	11	16.69	5.4	16.70	16.70	5.6	42,318	0.01%
2023/01/13	17.4	16.64	5.5	16.63	16.62	11.9	42,107	0.03%
2023/01/12	27.9	16.62	6	16.61	16.59	21.9	42,608	0.05%
2023/01/11	12.6	16.66	2.4	16.65	16.67	10.2	42,633	0.02%
2023/01/10	11.4	16.65	19.1	16.65	16.68	-7.7	43,010	-0.02%
2023/01/09	11	16.60	69.9	16.59	16.66	-59	43,781	-0.13%
2023/01/06	10.5	16.37	2	16.39	16.41	8.5	43,357	0.02%
2023/01/05	5.6	16.31	9	16.31	16.32	-3.4	44,516	-0.01%
2023/01/04	10.2	16.23	9	16.20	16.23	1.2	44,938	0.00%
2023/01/03	25.3	16.08	8	16.19	16.18	17.3	46,894	0.04%
2022/12/30	5.7	16.20	0.2	16.20	16.17	5.5	46,715	0.01%
2022/12/29	38.1	16.07	1	16.09	16.09	37.1	47,060	0.08%
2022/12/28	30.8	16.17	4	16.16	16.17	26.8	46,847	0.06%
2022/12/27	9.4	16.30	20	16.27	16.27	-10.7	46,762	-0.02%
2022/12/26	16.5	16.22	9	16.23	16.23	7.5	47,997	0.02%
2022/12/23	42	16.16	5	16.19	16.19	37	49,007	0.08%
2022/12/22	3.5	16.22	3.3	16.24	16.27	0.2	49,761	0.00%
2022/12/21	104.6	16.07	2.7	16.08	16.07	102	51,120	0.20%	大買/鉅額交易
2022/12/20	200.2	16.12	9	16.12	16.10	191.2	50,956	0.38%	大買/鉅額交易
2022/12/19	30.9	16.24	0.1	16.29	16.25	30.9	51,408	0.06%
2022/12/16	122.9	16.25	6	16.28	16.31	116.9	51,751	0.23%	大買/鉅額交易
2022/12/15	6.4	16.41	6	16.44	16.44	0.4	51,941	0.00%
2022/12/14	4.6	16.46	15.7	16.42	16.46	-11.1	52,811	-0.02%
2022/12/13	73.6	16.35	4	16.39	16.29	69.6	52,761	0.13%
2022/12/12	23.9	16.31	3	16.37	16.42	20.9	52,514	0.04%
2022/12/09	1.8	16.38	16	16.42	16.41	-14.2	52,923	-0.03%
2022/12/08	44.5	16.31	1	16.31	16.32	43.5	52,929	0.08%
2022/12/07	10.2	16.41	7	16.45	16.40	3.2	52,985	0.01%
2022/12/06	75.4	16.54	0	0.00	16.45	75.4	52,774	0.14%
2022/12/05	9.4	16.70	72	16.70	16.67	-62.6	52,091	-0.12%
2022/12/02	21.3	16.62	7	16.61	16.61	14.3	52,000	0.03%
2022/12/01	21.5	16.72	22	16.75	16.68	-0.5	52,957	0.00%
2022/11/30	12.2	16.58	8.2	16.59	16.65	4	52,697	0.01%
2022/11/29	5.8	16.39	16.4	16.43	16.46	-10.6	52,677	-0.02%
2022/11/28	16.4	16.29	1	16.27	16.34	15.4	53,545	0.03%
2022/11/25	10.1	16.41	1	16.37	16.40	9.1	55,034	0.02%
2022/11/24	6.1	16.34	78.2	16.35	16.35	-72.1	55,149	-0.13%
2022/11/23	13.6	16.23	6	16.28	16.28	7.6	55,432	0.01%
2022/11/22	40.5	16.08	0	0.00	16.10	40.5	57,237	0.07%
2022/11/21	32.7	16.17	0.6	16.15	16.15	32.1	57,126	0.06%
2022/11/18	43.6	16.28	0	0.00	16.25	43.6	56,848	0.08%
2022/11/17	31.6	16.36	21	16.38	16.37	10.6	56,802	0.02%
2022/11/16	97.6	16.48	6	16.50	16.42	91.6	57,527	0.16%
2022/11/15	63.7	16.72	45.4	16.75	16.77	18.3	56,857	0.03%
2022/11/14	27.3	16.68	32.7	16.71	16.74	-5.5	56,116	-0.01%
2022/11/11	23.4	16.40	23.1	16.45	16.48	0.3	55,526	0.00%
2022/11/10	38.9	16.19	0	0.00	16.17	38.9	55,302	0.07%
2022/11/09	10.3	16.25	22	16.24	16.26	-11.7	56,147	-0.02%
2022/11/08	23.8	16.14	3	16.15	16.15	20.8	57,229	0.04%
2022/11/07	42.3	16.04	5	15.94	16.05	37.3	57,268	0.07%
2022/11/04	26.2	15.73	0	0.00	15.84	26.2	57,305	0.05%
2022/11/03	26.8	15.70	0	0.00	15.78	26.8	57,512	0.05%
2022/11/02	47.3	15.80	0	0.00	15.82	47.3	57,381	0.08%
2022/11/01	18.6	15.73	15	15.77	15.79	3.6	57,126	0.01%
2022/10/31	7.6	15.70	3.1	15.72	15.70	4.5	57,255	0.01%
2022/10/28	26.2	15.57	0	0.00	15.60	26.2	57,678	0.05%
2022/10/27	3.1	15.67	0	0.00	15.64	3.1	58,048	0.01%
2022/10/26	6.7	15.55	14.8	15.55	15.58	-8.1	58,896	-0.01%
2022/10/25	27.7	15.40	0.5	15.46	15.44	27.2	58,979	0.05%
2022/10/24	11.7	15.55	2	15.60	15.49	9.7	58,772	0.02%
2022/10/21	4	15.53	0	0.00	15.50	4	58,770	0.01%
2022/10/20	53.1	15.38	7.1	15.40	15.51	46	58,559	0.08%
2022/10/19	25.2	15.63	1	15.66	15.60	24.2	58,023	0.04%
2022/10/18	41.4	15.58	2	15.63	15.61	39.4	57,838	0.07%
2022/10/17	22.8	15.54	0.3	15.58	15.58	22.5	57,536	0.04%
2022/10/14	31.7	15.78	5	15.82	15.70	26.7	56,498	0.05%
2022/10/13	97	15.70	112.1	15.71	15.63	-15	56,457	-0.03%	大賣/
2022/10/12	140.6	15.76	0.5	15.82	15.86	140.1	55,164	0.25%	大買/鉅額交易
2022/10/11	161.4	15.81	2	15.82	15.78	159.4	54,860	0.29%	大買/鉅額交易
2022/10/07	17	16.10	1	16.09	16.07	16	53,367	0.03%
2022/10/06	17.9	16.22	39	16.22	16.18	-21.1	53,618	-0.04%
2022/10/05	50.6	16.21	11	16.21	16.21	39.6	53,525	0.07%
2022/10/04	24.5	16.08	13	16.10	16.08	11.5	54,004	0.02%
2022/10/03	91.7	15.90	7	15.88	15.87	84.7	53,709	0.16%
2022/09/30	107.1	16.00	7.1	16.02	16.04	100	52,838	0.19%	大買/
2022/09/29	54.1	16.10	27	16.13	16.11	27.1	52,192	0.05%
2022/09/28	86.3	16.10	8	16.04	16.05	78.3	52,025	0.15%
2022/09/27	86.4	16.31	2.8	16.29	16.27	83.6	50,964	0.16%
2022/09/26	139.3	16.36	3	16.35	16.29	136.3	50,843	0.27%	大買/鉅額交易
2022/09/23	61.6	16.58	23.4	16.63	16.56	38.2	49,887	0.08%
2022/09/22	164.1	16.58	3.2	16.66	16.62	160.9	50,456	0.32%	大買/鉅額交易
2022/09/21	298.5	16.83	4	16.80	16.80	294.5	49,184	0.60%	大買/鉅額交易
2022/09/20	5	16.91	5	16.91	16.92	0	48,356	0.00%
2022/09/19	149.1	16.87	0.2	16.90	16.88	148.9	48,513	0.31%	大買/鉅額交易
2022/09/16	262.1	16.91	13	16.91	16.90	249.1	48,259	0.52%	大買/鉅額交易
2022/09/15	11.7	16.98	11	17.07	17.06	0.7	47,772	0.00%
2022/09/14	152.1	16.98	13	16.99	16.96	139.1	48,085	0.29%	大買/鉅額交易
2022/09/13	15.7	17.17	14.6	17.17	17.18	1.1	47,657	0.00%
2022/09/12	6.7	17.10	1.8	17.09	17.10	4.9	48,612	0.01%
2022/09/08	21	16.82	12	16.79	16.94	9	49,556	0.02%
2022/09/07	105.2	16.72	8	16.70	16.69	97.2	49,606	0.20%	大買/
2022/09/06	18.5	16.84	23	16.87	16.84	-4.5	48,436	-0.01%
2022/09/05	35.8	16.85	1	16.88	16.84	34.8	48,561	0.07%
2022/09/02	55.3	16.82	103	16.85	16.80	-47.7	49,377	-0.10%	大賣/
2022/09/01	98.9	16.86	40	16.85	16.85	58.9	48,641	0.12%
2022/08/31	17.5	16.96	0	0.00	17.03	17.5	46,823	0.04%
2022/08/30	53.8	16.95	3	17.02	16.98	50.8	46,372	0.11%
2022/08/29	183.8	16.92	0	0.00	16.91	183.8	45,994	0.40%	大買/鉅額交易
2022/08/26	26	17.17	6	17.17	17.15	20	44,277	0.05%
2022/08/25	51	17.11	3.2	17.10	17.07	47.8	44,155	0.11%
2022/08/24	45.4	17.02	5	17.03	17.00	40.4	44,302	0.09%
2022/08/23	78.9	17.07	1.2	17.08	17.03	77.7	43,977	0.18%
2022/08/22	47.9	17.13	8	17.14	17.17	39.9	42,985	0.09%
2022/08/19	31.4	17.15	0	0.00	17.17	31.4	42,589	0.07%
2022/08/18	10.2	17.07	0	0.00	17.15	10.2	42,500	0.02%
2022/08/17	23.5	17.12	2	17.11	17.11	21.5	42,243	0.05%
2022/08/16	166	17.08	4	17.11	17.12	162	42,310	0.38%	大買/鉅額交易
2022/08/15	56.7	17.36	4	17.34	17.33	52.7	41,455	0.13%
2022/08/12	8.5	17.31	3.2	17.32	17.32	5.3	40,079	0.01%
2022/08/11	25.1	17.28	13	17.29	17.29	12.1	40,206	0.03%
2022/08/10	46.8	17.10	3	17.12	17.10	43.8	40,635	0.11%
2022/08/09	41.7	17.04	12	17.14	17.15	29.7	41,131	0.07%
2022/08/08	18	17.00	12	17.06	17.05	6	41,899	0.01%
2022/08/05	11.5	16.94	13	16.94	16.97	-1.6	41,922	0.00%
2022/08/04	42.1	16.71	0	0.00	16.77	42.1	43,228	0.10%
2022/08/03	45.1	16.76	0.1	16.78	16.75	45	43,236	0.10%
2022/08/02	55.7	16.80	68	16.82	16.79	-12.3	43,362	-0.03%
2022/08/01	56.2	16.93	11.2	16.92	16.94	45	44,159	0.10%
2022/07/29	31.1	16.90	9.1	16.89	16.90	22	45,143	0.05%
2022/07/28	35.1	16.83	8	16.86	16.81	27.1	45,198	0.06%
2022/07/27	2.1	16.66	10	16.70	16.74	-7.9	45,299	-0.02%
2022/07/26	40.1	16.67	0.3	16.65	16.64	39.8	45,422	0.09%
2022/07/25	10	16.60	5	16.71	16.70	5	45,437	0.01%
2022/07/22	20.4	16.53	1	16.51	16.58	19.4	45,506	0.04%
2022/07/21	28	16.49	156	16.56	16.56	-128	46,150	-0.28%	大賣/鉅額交易
2022/07/20	27.6	16.51	1.2	16.53	16.42	26.4	46,168	0.06%
2022/07/19	166.1	16.32	6	16.33	16.31	160.1	46,769	0.34%	大買/鉅額交易
2022/07/18	55.4	16.22	0	0.00	16.31	55.4	46,997	0.12%
2022/07/15	13.6	16.20	2	16.24	16.18	11.6	46,819	0.02%
2022/07/14	4.2	16.34	0	0.00	16.34	4.2	46,458	0.01%
2022/07/13	2.3	16.33	4	16.30	16.31	-1.7	45,986	0.00%
2022/07/12	94.9	15.96	1	15.96	15.97	93.9	46,478	0.20%
2022/07/11	5.9	16.21	11	16.21	16.20	-5.1	45,909	-0.01%
2022/07/08	11.9	16.30	10.5	16.34	16.26	1.4	45,973	0.00%
2022/07/07	16.3	16.02	11	16.22	16.21	5.3	45,573	0.01%
2022/07/06	67.5	16.21	10	16.20	16.06	57.5	45,489	0.13%
2022/07/05	70.1	16.38	0	0.00	16.40	70.1	45,034	0.16%
2022/07/04	40.8	16.36	45	16.37	16.35	-4.2	44,589	-0.01%
2022/07/01	62	16.44	3	16.41	16.39	59	44,375	0.13%
2022/06/30	94.4	16.76	2	16.72	16.66	92.4	43,361	0.21%
2022/06/29	25.5	17.02	0	0.00	17.02	25.5	41,993	0.06%
2022/06/28	17.2	17.13	3	17.11	17.11	14.2	41,812	0.03%
2022/06/27	10.1	17.23	0	0.00	17.21	10.1	41,684	0.02%
2022/06/24	7.4	17.09	7	17.07	17.06	0.4	41,470	0.00%
2022/06/23	55.7	16.94	10	17.02	16.96	45.7	41,592	0.11%
2022/06/22	40.4	16.98	0	0.00	16.95	40.4	41,236	0.10%
2022/06/21	6.4	17.07	24	17.18	17.18	-17.6	40,750	-0.04%
2022/06/20	58	16.94	6	16.86	16.82	52	40,604	0.13%
2022/06/17	68.2	17.07	37.5	17.09	17.08	30.7	39,495	0.08%
2022/06/16	34.9	17.35	11	17.39	17.25	23.9	38,300	0.06%
2022/06/15	19	17.35	0	0.00	17.32	19	38,017	0.05%
2022/06/14	24.6	17.30	2	17.34	17.35	22.6	38,172	0.06%
2022/06/13	74.7	17.31	2.5	17.35	17.34	72.2	37,806	0.19%
2022/06/10	40.7	17.58	11	17.62	17.61	29.7	36,944	0.08%
2022/06/09	24.4	17.71	1	17.70	17.70	23.4	36,726	0.06%
2022/06/08	9.2	17.82	0.2	17.86	17.80	9	36,658	0.02%
2022/06/07	25.5	17.72	5	17.75	17.71	20.5	36,895	0.06%
2022/06/06	31.6	17.76	1	17.83	17.80	30.6	37,022	0.08%
2022/06/02	28.7	17.80	1.1	17.85	17.82	27.6	38,274	0.07%
2022/06/01	10.1	17.95	2	17.96	17.90	8.1	39,879	0.02%
2022/05/31	8.2	17.77	5	17.80	17.87	3.2	39,933	0.01%
2022/05/30	6.6	17.83	0	0.00	17.86	6.6	39,659	0.02%
2022/05/27	19.2	17.60	4	17.59	17.60	15.2	39,552	0.04%
2022/05/26	24.4	17.47	10	17.43	17.42	14.4	39,689	0.04%
2022/05/25	13.7	17.37	1	17.50	17.48	12.7	40,510	0.03%
2022/05/24	104.5	17.44	12	17.45	17.38	92.5	42,168	0.22%	大買/
2022/05/23	33.9	17.47	15.3	17.50	17.50	18.6	42,350	0.04%
2022/05/20	44.1	17.60	3	17.60	17.59	41.1	43,713	0.09%
2022/05/19	29.6	17.52	3	17.50	17.53	26.6	45,101	0.06%
2022/05/18	63.7	17.65	5	17.70	17.74	58.7	45,355	0.13%
2022/05/17	36.7	17.92	4.1	17.92	17.89	32.6	44,828	0.07%
2022/05/16	62.8	17.88	0	0.00	17.90	62.8	44,078	0.14%
2022/05/13	46.1	17.90	6	17.88	17.90	40.1	43,652	0.09%
2022/05/12	74.8	17.99	7	17.90	17.83	67.8	44,040	0.15%
2022/05/11	45.2	18.21	0	0.00	18.18	45.2	42,662	0.11%
2022/05/10	34.3	18.25	1.6	18.28	18.34	32.7	42,252	0.08%
2022/05/09	115.3	18.41	2	18.44	18.34	113.3	41,772	0.27%	大買/鉅額交易
2022/05/05	42.7	18.89	0	0.00	18.87	42.7	39,071	0.11%
2022/05/04	33.2	18.80	15	18.80	18.83	18.2	38,686	0.05%
2022/05/03	30.6	18.75	0	0.00	18.75	30.6	38,567	0.08%
2022/04/29	7.4	18.78	9	18.82	18.82	-1.6	38,500	0.00%
2022/04/28	22	18.60	0	0.00	18.67	22	38,571	0.06%
2022/04/27	70.8	18.61	1.2	18.66	18.60	69.6	38,232	0.18%
2022/04/26	23	18.83	4	18.86	18.80	19	37,397	0.05%
2022/04/25	69.5	18.72	8	18.74	18.75	61.5	37,188	0.17%
2022/04/22	34.1	18.85	3	18.94	19.00	31.1	36,155	0.09%
2022/04/21	21.4	18.97	8	18.96	18.97	13.4	35,905	0.04%
2022/04/20	38.2	18.93	6	18.94	18.97	32.2	35,793	0.09%
2022/04/19	34	19.00	3	18.98	18.95	31	35,545	0.09%
2022/04/18	66.3	18.93	11	18.92	18.92	55.3	35,384	0.16%
2022/04/15	33.6	19.04	4	19.03	19.03	29.6	34,493	0.09%
2022/04/14	52.4	19.16	0	0.00	19.12	52.4	34,117	0.15%
2022/04/13	3	19.24	0	0.00	19.27	3	33,898	0.01%
2022/04/12	45.1	19.11	70	19.14	19.11	-25	33,809	-0.07%
2022/04/11	33	19.23	8.6	19.25	19.20	24.4	33,427	0.07%
2022/04/08	17	19.25	0	0.00	19.32	17	33,094	0.05%
2022/04/07	47.7	19.30	8.3	19.27	19.23	39.4	32,984	0.12%
2022/04/06	22.9	19.30	8	19.37	19.40	14.9	32,539	0.05%
2022/04/01	31.3	19.27	0	0.00	19.34	31.3	32,283	0.10%
2022/03/31	63.2	19.41	52	19.40	19.35	11.2	32,128	0.03%
2022/03/30	72.7	19.35	12	19.36	19.37	60.7	31,949	0.19%
2022/03/29	36	19.29	1	19.30	19.26	35	31,847	0.11%
2022/03/28	14.7	19.19	0	0.00	19.31	14.7	31,711	0.05%
2022/03/25	18.7	19.31	18	19.30	19.32	0.7	31,312	0.00%
2022/03/24	12.4	19.33	2	19.35	19.38	10.4	31,276	0.03%
2022/03/23	15.3	19.37	4.2	19.38	19.39	11.1	31,195	0.04%
2022/03/22	14	19.25	151	19.25	19.29	-137	31,026	-0.44%	大賣/鉅額交易
2022/03/21	6.2	19.30	7.1	19.31	19.26	-0.9	30,894	0.00%
2022/03/18	5.1	19.21	22	19.19	19.23	-16.9	30,851	-0.05%
2022/03/17	8	19.19	18.1	19.19	19.23	-10.1	30,761	-0.03%
2022/03/16	6.4	18.89	1	18.84	18.99	5.4	30,480	0.02%
2022/03/15	33.1	18.83	4	18.92	18.85	29.1	30,329	0.10%
2022/03/14	9.5	18.90	16	18.95	19.00	-6.6	30,019	-0.02%
2022/03/11	16.7	18.90	5	18.90	18.88	11.7	29,881	0.04%
2022/03/10	2.9	18.94	27	18.96	18.96	-24.1	29,674	-0.08%
2022/03/09	25.6	18.64	57	18.68	18.63	-31.4	29,333	-0.11%
2022/03/08	176.7	18.57	26.3	18.60	18.49	150.4	28,882	0.52%	大買/鉅額交易
2022/03/07	154.3	18.83	55	18.80	18.80	99.3	27,233	0.36%	大買/
2022/03/04	19.1	19.20	0	0.00	19.19	19.1	25,393	0.08%
2022/03/03	3.2	19.37	0	0.00	19.34	3.2	25,152	0.01%
2022/03/02	6.2	19.24	2	19.23	19.29	4.2	25,437	0.02%
2022/03/01	17.3	19.28	8	19.25	19.29	9.3	25,181	0.04%
2022/02/25	92.7	19.07	7	19.02	19.02	85.7	24,833	0.34%
2022/02/24	90.6	19.12	19	19.19	19.01	71.6	23,723	0.30%
2022/02/23	36.3	19.33	2.6	19.33	19.34	33.7	21,859	0.15%
2022/02/22	202.4	19.41	16	19.41	19.36	186.4	21,094	0.88%	大買/鉅額交易
2022/02/21	54.4	19.71	6	19.71	19.75	48.4	19,327	0.25%
2022/02/18	26.9	19.62	2	19.69	19.70	24.9	17,936	0.14%
2022/02/17	36.2	19.61	2	19.58	19.62	34.2	17,661	0.19%
2022/02/16	6.7	19.52	2	19.55	19.52	4.7	17,699	0.03%
2022/02/15	13.6	19.51	500	19.49	19.44	-486.4	17,387	-2.80%	大賣/鉅額交易
2022/02/14	527.5	19.41	510	19.53	19.48	17.5	16,644	0.11%	大買/大賣/
2022/02/11	21.6	19.57	0	0.00	19.62	21.6	15,759	0.14%
2022/02/10	516.2	19.57	1	19.55	19.65	515.2	15,558	3.31%	大買/鉅額交易
2022/02/09	29.1	19.53	0	0.00	19.60	29.1	15,369	0.19%
2022/02/08	22.8	19.42	0	0.00	19.48	22.8	15,125	0.15%
2022/02/07	9.2	19.16	4	19.20	19.29	5.2	14,892	0.03%
2022/01/26	21	19.04	0	0.00	19.01	21	14,718	0.14%
2022/01/25	30.3	18.94	4	18.95	18.96	26.3	14,801	0.18%
2022/01/24	9	19.01	3.2	19.02	19.16	5.9	14,333	0.04%
2022/01/21	33.2	19.20	8.2	19.24	19.17	25	14,159	0.18%
2022/01/20	5	19.37	0.3	19.60	19.41	4.7	13,664	0.03%
2022/01/19	3	19.42	0	0.00	19.41	3	13,640	0.02%
2022/01/18	4.2	19.47	10	19.46	19.44	-5.8	13,537	-0.04%
2022/01/17	16.3	19.36	0.4	19.42	19.37	15.9	13,477	0.12%
2022/01/14	9.7	19.34	5	19.35	19.40	4.7	13,373	0.04%
2022/01/13	1	19.46	0	0.00	19.48	1	13,198	0.01%
2022/01/12	0.1	19.31	5	19.33	19.35	-4.9	13,095	-0.04%
2022/01/11	5	19.25	8	19.26	19.25	-3	12,978	-0.02%
2022/01/10	6.1	19.13	4	19.11	19.17	2.1	12,907	0.02%
2022/01/07	8.1	19.17	1.4	19.16	19.11	6.7	12,816	0.05%
2022/01/06	2.7	19.14	0	0.00	19.15	2.7	12,672	0.02%
2022/01/05	0	0.00	16	19.15	19.17	-16	12,573	-0.13%
2022/01/04	0	0.00	2.2	19.14	19.18	-2.2	12,618	-0.02%
2022/01/03	133	19.22	120.1	19.07	19.10	12.9	12,556	0.10%	大買/大賣/
2021/12/30	6	19.16	6.1	19.16	19.17	-0.1	12,384	0.00%
2021/12/29	13.3	19.12	5	19.15	19.17	8.3	12,491	0.07%
2021/12/28	3	19.09	4.4	19.08	19.10	-1.4	12,671	-0.01%
2021/12/27	3	19.00	4.9	19.00	19.02	-1.9	12,843	-0.01%
2021/12/24	1	18.94	3	18.96	18.94	-2	13,174	-0.02%
2021/12/23	4	18.91	4	18.92	18.91	0	13,162	0.00%
2021/12/22	5	18.87	1	18.89	18.87	4	13,367	0.03%
2021/12/21	5	18.82	5.1	18.85	18.84	-0.1	13,393	0.00%
2021/12/20	6.1	18.75	3	18.74	18.75	3.1	13,378	0.02%
2021/12/17	4.1	18.85	0	0.00	18.86	4.1	13,258	0.03%
2021/12/16	1	18.84	5.5	18.84	18.85	-4.5	13,238	-0.03%
2021/12/15	7.4	18.76	3	18.72	18.74	4.4	13,406	0.03%
2021/12/14	16.1	18.70	0	0.00	18.70	16.1	13,397	0.12%
2021/12/13	11	18.84	6.2	18.90	18.82	4.8	13,276	0.04%
2021/12/10	2	18.86	2	18.88	18.84	0	13,175	0.00%
2021/12/09	5.3	18.80	0	0.00	18.82	5.3	13,060	0.04%
2021/12/08	4	18.81	36	18.81	18.80	-32	12,998	-0.25%
2021/12/07	2	18.65	8	18.72	18.76	-6	12,863	-0.05%
2021/12/06	5	18.63	5	18.69	18.70	0	12,811	0.00%
2021/12/03	0.1	18.65	3	18.63	18.66	-2.9	12,951	-0.02%
2021/12/02	3	18.53	2.2	18.58	18.55	0.8	12,937	0.01%
2021/12/01	7	18.55	8	18.49	18.55	-1	12,987	-0.01%
2021/11/30	13.3	18.48	3	18.50	18.42	10.3	13,013	0.08%
2021/11/29	18.2	18.38	8	18.42	18.40	10.2	13,004	0.08%
2021/11/26	11.5	18.54	0	0.00	18.49	11.5	12,733	0.09%
2021/11/25	2	18.70	1	18.70	18.72	1	12,324	0.01%
2021/11/24	7.1	18.66	3	18.67	18.67	4.1	12,352	0.03%
2021/11/23	13.1	18.62	4	18.64	18.62	9.1	12,342	0.07%
2021/11/22	4	18.71	1	18.74	18.74	3	12,321	0.02%
2021/11/19	12.6	18.73	10	18.74	18.71	2.6	12,318	0.02%
2021/11/18	12	18.74	5	18.72	18.77	7	12,200	0.06%
2021/11/17	1.1	18.64	24.2	18.62	18.65	-23.1	12,133	-0.19%
2021/11/16	70.7	18.60	15	18.57	18.58	55.7	12,112	0.46%
2021/11/15	75.1	18.85	0.1	18.86	18.85	75	11,681	0.64%
2021/11/12	1	18.73	7	18.73	18.73	-6	11,366	-0.05%
2021/11/11	14.8	18.67	11	18.67	18.67	3.8	11,737	0.03%
2021/11/10	5	18.67	0.6	18.70	18.69	4.4	12,065	0.04%
2021/11/09	6	18.62	0.6	18.64	18.65	5.4	12,249	0.04%
2021/11/08	4	18.53	0.2	18.51	18.55	3.8	12,252	0.03%
2021/11/05	3.2	18.40	0	0.00	18.44	3.2	12,248	0.03%
2021/11/04	6	18.42	0	0.00	18.42	6	12,356	0.05%
2021/11/03	1	18.38	2	18.40	18.41	-1	12,337	-0.01%
2021/11/02	24.2	18.37	5	18.40	18.34	19.2	12,231	0.16%
2021/11/01	7.2	18.31	10	18.33	18.32	-2.8	12,012	-0.02%
2021/10/29	0	18.30	0	0.00	18.32	0	12,008	0.00%
2021/10/28	0	0.00	6.4	18.38	18.38	-6.4	11,964	-0.05%
2021/10/27	1.1	18.30	0	0.00	18.36	1.1	11,937	0.01%
2021/10/26	0	0.00	1.1	18.32	18.33	-1.1	11,899	-0.01%
2021/10/25	18	18.24	5	18.25	18.24	13	11,808	0.11%
2021/10/22	1	18.19	0	0.00	18.19	1	11,942	0.01%
2021/10/21	5.1	18.15	0.1	18.26	18.18	5	11,908	0.04%
2021/10/20	2	18.20	1	18.19	18.19	1	11,866	0.01%
2021/10/19	4.5	18.22	0	0.00	18.19	4.5	11,806	0.04%
2021/10/18	0.5	18.20	0.2	18.23	18.18	0.3	11,780	0.00%
2021/10/15	1.2	18.16	2	18.16	18.16	-0.8	11,757	-0.01%
2021/10/13	3	18.01	3	18.02	18.03	0	11,772	0.00%
2021/10/12	11.5	18.02	0	0.00	18.06	11.5	11,680	0.10%
2021/10/08	27.1	18.18	0.8	18.23	18.18	26.3	11,518	0.23%
2021/10/07	0.2	18.21	0	0.00	18.20	0.2	11,431	0.00%
2021/10/06	3.3	17.95	2	18.00	17.99	1.3	11,362	0.01%
2021/10/05	12.5	17.84	2.2	17.96	17.96	10.3	11,193	0.09%
2021/10/04	20.3	17.95	3	18.00	17.95	17.3	10,932	0.16%
2021/10/01	22.3	18.01	0	0.00	18.03	22.3	10,670	0.21%
2021/09/30	0.1	18.22	0	0.00	18.21	0.1	10,258	0.00%
2021/09/29	10.1	18.15	0	0.00	18.16	10.1	10,270	0.10%
2021/09/28	2.3	18.25	0	0.00	18.37	2.3	10,050	0.02%
2021/09/27	0.1	18.42	0	0.00	18.42	0.1	9,971	0.00%
2021/09/23	4	18.26	1	18.30	18.30	3	9,901	0.03%
2021/09/22	29.1	18.08	0.3	18.09	18.12	28.8	9,907	0.29%
2021/09/17	1	18.34	2.3	18.33	18.30	-1.3	9,648	-0.01%
2021/09/16	10.3	18.27	1.4	18.26	18.25	8.9	9,612	0.09%
2021/09/15	1	18.22	1	18.24	18.24	0	9,520	0.00%
2021/09/14	1.2	18.27	0.1	18.25	18.25	1.1	9,490	0.01%
2021/09/13	1	18.20	9.5	18.18	18.20	-8.5	9,530	-0.09%
2021/09/10	0	0.00	0.5	18.16	18.15	-0.5	9,581	-0.01%
2021/09/09	7.3	17.98	3	17.94	18.01	4.3	9,575	0.04%
2021/09/08	41.7	18.02	0.1	18.10	18.02	41.6	9,531	0.44%
2021/09/07	12.2	18.15	0	0.00	18.15	12.2	9,308	0.13%
2021/09/06	3	18.20	2	18.19	18.15	1	9,261	0.01%
2021/09/03	2.1	18.09	0	0.00	18.15	2.1	9,182	0.02%
2021/09/02	2.1	18.10	0	0.00	18.05	2.1	9,119	0.02%
2021/09/01	2	18.19	2.6	18.20	18.19	-0.6	9,056	-0.01%
2021/08/31	6.1	18.02	0	0.00	18.18	6.1	9,003	0.07%
2021/08/30	0.3	18.11	1	18.12	18.12	-0.7	9,006	-0.01%
2021/08/27	2	17.97	2.1	17.91	17.98	-0.1	8,998	0.00%
2021/08/26	5.4	17.79	0.1	17.81	17.80	5.3	8,946	0.06%
2021/08/25	1	17.78	0	0.00	17.86	1	8,876	0.01%
2021/08/24	4	17.72	0.1	17.74	17.76	4	8,863	0.04%
2021/08/23	5.3	17.67	0	0.00	17.66	5.3	8,939	0.06%
2021/08/20	2.1	17.45	0	0.00	17.46	2.1	8,872	0.02%
2021/08/19	16.2	17.62	0	0.00	17.56	16.2	8,680	0.19%
2021/08/18	16.1	17.63	1	17.76	17.86	15.1	8,335	0.18%
2021/08/17	61.5	17.85	30.2	17.80	17.73	31.3	8,122	0.39%
2021/08/16	21.1	18.13	3.2	18.16	18.20	17.9	7,556	0.24%
2021/08/13	26.1	18.24	0	0.00	18.24	26.1	7,104	0.37%
2021/08/12	16.9	18.36	0.1	18.41	18.35	16.8	6,823	0.25%
2021/08/11	10.3	18.41	0	0.00	18.42	10.3	6,680	0.15%
2021/08/10	9.1	18.45	0	0.00	18.45	9.1	6,667	0.14%
2021/08/09	1.2	18.52	0	0.00	18.51	1.2	7,121	0.02%
2021/08/06	3.2	18.61	0	0.00	18.63	3.2	7,393	0.04%
2021/08/05	4	18.64	0	0.00	18.64	4	7,695	0.05%
2021/08/04	5.5	18.60	0	0.00	18.59	5.5	8,708	0.06%
2021/08/03	4	18.45	1	18.50	18.49	3	9,144	0.03%
2021/08/02	0.4	18.38	0	0.00	18.44	0.4	9,137	0.00%
2021/07/30	1	18.29	0	0.00	18.26	1	9,196	0.01%
2021/07/29	2.1	18.21	10	18.26	18.29	-7.9	9,323	-0.08%
2021/07/28	3.2	18.15	2	18.21	18.17	1.2	9,480	0.01%
2021/07/27	3	18.35	0	0.00	18.35	3	9,611	0.03%
2021/07/23	1	18.41	0	0.00	18.42	1	9,646	0.01%
2021/07/22	1	18.45	2	18.44	18.40	-1	9,671	-0.01%
2021/07/21	3.8	18.33	0	0.00	18.32	3.8	9,690	0.04%
2021/07/20	4.4	18.39	6	18.38	18.37	-1.6	9,698	-0.02%
2021/07/19	1.1	18.52	2	18.41	18.51	-0.9	9,676	-0.01%
2021/07/16	4	18.55	2.1	18.50	18.54	2	9,799	0.02%
2021/07/15	1	18.46	0	0.00	18.49	1	9,870	0.01%
2021/07/14	7	18.48	0	0.00	18.46	7	9,937	0.07%
2021/07/13	1	18.45	3	18.49	18.47	-2	10,006	-0.02%
2021/07/09	0.1	18.42	0	0.00	18.41	0.1	10,084	0.00%
2021/07/08	0	0.00	10	18.47	18.45	-10	10,183	-0.10%
2021/07/07	2	18.42	0	0.00	18.39	2	10,200	0.02%
2021/07/06	1	18.42	10	18.42	18.40	-9	10,195	-0.09%
2021/07/05	2.4	18.39	0	0.00	18.38	2.4	10,185	0.02%
2021/07/02	0	0.00	4	18.26	18.25	-4	10,126	-0.04%
2021/07/01	4.2	18.26	11	18.24	18.21	-6.8	10,164	-0.07%
2021/06/30	6.1	18.23	0.3	18.27	18.23	5.8	10,162	0.06%
2021/06/29	3	18.19	30	18.19	18.20	-27	10,182	-0.26%
2021/06/28	6.1	18.26	0.3	18.28	18.27	5.8	10,237	0.06%
2021/06/24	0	0.00	3	18.22	18.23	-3	10,303	-0.03%
2021/06/23	5.2	18.14	0	0.00	18.20	5.2	10,349	0.05%
2021/06/22	2.1	18.14	1	18.27	18.09	1.1	10,349	0.01%
2021/06/21	5.1	18.17	0	0.00	18.14	5.1	10,278	0.05%
2021/06/18	2	18.33	5	18.32	18.30	-3	10,143	-0.03%
2021/06/17	1	18.20	0	0.00	18.35	1	10,132	0.01%
2021/06/16	0	0.00	1	18.26	18.28	-1	10,133	-0.01%
2021/06/10	8	18.25	0	0.00	18.24	8	10,203	0.08%
2021/06/09	15.1	18.20	0	0.00	18.16	15.1	10,201	0.15%
2021/06/08	0	18.29	0	0.00	18.27	0	10,205	0.00%
2021/06/07	0	0.00	8	18.22	18.25	-8	10,245	-0.08%
2021/06/04	0	18.35	0	0.00	18.32	0	10,143	0.00%
2021/06/03	0	18.43	0	0.00	18.42	0	10,106	0.00%
2021/06/02	1.1	18.44	0	0.00	18.41	1.1	10,124	0.01%
2021/06/01	0	0.00	1	18.47	18.47	-1	10,105	-0.01%
2021/05/31	1	18.33	2	18.28	18.33	-1	10,153	-0.01%
2021/05/28	0	0.00	4	18.19	18.19	-4	10,033	-0.04%
2021/05/27	2	17.93	0	0.00	18.01	2	10,014	0.02%
2021/05/26	0.9	18.10	0	0.00	18.10	0.9	10,161	0.01%
2021/05/21	1	17.88	0	0.00	17.96	1	10,411	0.01%
2021/05/20	0	17.85	0	0.00	17.78	0	10,407	0.00%
2021/05/19	8	17.90	0	0.00	17.88	8	10,426	0.08%
2021/05/18	44	17.67	20	17.88	17.90	24	10,392	0.23%
2021/05/17	36.1	17.50	2	17.53	17.48	34.1	10,289	0.33%
2021/05/14	4.6	18.07	10	18.10	18.05	-5.4	9,668	-0.06%
2021/05/13	13.2	17.56	17	17.90	17.83	-3.8	9,248	-0.04%
2021/05/12	36.2	18.00	0.1	18.60	17.92	36.1	8,896	0.41%
2021/05/11	9.6	18.99	0	0.00	19.00	9.6	7,860	0.12%
2021/05/10	0.1	19.24	0	0.00	19.26	0.1	7,440	0.00%
2021/05/07	0	0.00	3	19.07	19.15	-3	7,402	-0.04%
2021/05/06	7	18.85	0	0.00	18.87	7	7,405	0.09%
2021/05/05	9.9	18.91	0	18.96	18.82	9.8	7,418	0.13%
2021/05/04	13.3	18.88	7.2	18.51	18.76	6.1	7,313	0.08%
2021/05/03	4.1	19.10	0	0.00	19.02	4.1	7,082	0.06%
2021/04/29	1.2	19.16	4	19.15	19.15	-2.8	7,057	-0.04%
2021/04/28	10.5	19.15	0	0.00	19.19	10.5	7,128	0.15%
2021/04/27	12	19.20	5	19.19	19.22	7	7,267	0.10%
2021/04/26	1	19.18	9.3	19.15	19.19	-8.3	7,284	-0.11%
2021/04/23	1	18.88	0	0.00	18.94	1	7,353	0.01%
2021/04/22	16	19.00	25	18.94	18.90	-9	7,409	-0.12%
2021/04/21	8	18.99	30	18.99	19.02	-22	7,335	-0.30%
2021/04/20	0	19.03	0	0.00	19.01	0	7,385	0.00%
2021/04/19	0	0.00	5	18.95	18.96	-5	7,399	-0.07%
2021/04/16	2	18.62	2	18.67	18.73	0	7,419	0.00%
2021/04/15	0	0.00	8	18.49	18.50	-8	7,542	-0.11%
2021/04/14	7.3	18.44	7	18.53	18.43	0.3	7,621	0.00%
2021/04/12	0	0.00	1	18.59	18.56	-1	7,777	-0.01%
2021/04/09	1.2	18.49	0.1	18.54	18.51	1.1	7,882	0.01%
2021/04/08	1	18.48	0	0.00	18.58	1	7,873	0.01%
2021/04/07	3.4	18.55	0	0.00	18.53	3.4	8,012	0.04%
2021/04/06	0.4	18.55	0.2	18.60	18.51	0.1	8,029	0.00%
2021/04/01	2	18.43	1	18.43	18.42	1	8,226	0.01%
2021/03/31	19.7	18.46	0	0.00	18.39	19.7	8,240	0.24%
2021/03/30	1	18.30	5	18.36	18.45	-4	8,180	-0.05%
2021/03/29	1	18.15	1	18.13	18.21	0	8,152	0.00%
2021/03/25	5	17.82	1	17.83	17.85	4	8,167	0.05%
2021/03/24	0.3	17.80	0.5	17.81	17.78	-0.2	8,192	0.00%
2021/03/23	1	17.78	0	0.00	17.80	1	8,254	0.01%
2021/03/19	4.3	17.63	3	17.65	17.67	1.3	8,477	0.02%
2021/03/18	0	0.00	94	17.77	17.72	-94	8,554	-1.10%
2021/03/17	2.3	17.61	0	0.00	17.60	2.3	8,639	0.03%
2021/03/16	2	17.65	3	17.64	17.65	-1	8,816	-0.01%
2021/03/15	0	17.61	0.5	17.65	17.60	-0.5	8,946	-0.01%
2021/03/12	0	17.46	11	17.46	17.50	-11	9,164	-0.12%
2021/03/09	4	17.08	0	0.00	17.14	4	9,669	0.04%
2021/03/08	2.1	17.02	1	17.08	17.02	1.1	9,874	0.01%
2021/03/05	16	16.91	0	0.00	17.00	16	9,988	0.16%
2021/03/04	13	17.02	0	0.00	17.10	13	10,116	0.13%
2021/03/03	3	17.16	3	17.17	17.24	0	10,191	0.00%
2021/03/02	3	17.17	0	0.00	17.08	3	10,312	0.03%
2021/02/26	20	17.20	10	17.11	17.14	10	10,425	0.10%
2021/02/25	7	17.38	7	17.42	17.43	0	10,437	0.00%
2021/02/24	2	17.53	2	17.52	17.37	0	10,783	0.00%
2021/02/23	2	17.40	0	0.00	17.43	2	10,810	0.02%
2021/02/22	5	17.21	5	17.25	17.25	0	10,952	0.00%
2021/02/19	2	16.97	10	16.98	17.05	-8	11,319	-0.07%
2021/02/17	17	16.89	11	16.94	16.93	6	12,570	0.05%
2021/02/05	21	16.69	11	16.72	16.74	10	12,619	0.08%
2021/02/04	0	0.00	2	16.62	16.62	-2	12,637	-0.02%
2021/02/03	11	16.67	1	16.67	16.67	10	13,123	0.08%
2021/02/01	22	16.45	0	0.00	16.45	22	13,523	0.16%
2021/01/29	1	16.36	0	0.00	16.36	1	13,560	0.01%
2021/01/28	13	16.63	0	0.00	16.62	13	13,542	0.10%
2021/01/27	0	0.00	13	16.78	16.81	-13	13,518	-0.10%
2021/01/26	2.4	16.74	0	0.00	16.68	2.4	13,414	0.02%
2021/01/25	3	16.84	3	16.83	16.84	0	13,354	0.00%
2021/01/22	1	16.59	1	16.58	16.65	0	13,356	0.00%
2021/01/21	0	0.00	7	16.52	16.50	-7	13,397	-0.05%
2021/01/20	7.4	16.49	1	16.45	16.40	6.4	13,324	0.05%
2021/01/18	2	16.61	0	0.00	16.70	2	13,118	0.02%
2021/01/15	7	16.94	9	17.00	16.87	-2	12,992	-0.02%
2021/01/14	1	16.98	8	16.96	17.00	-7	12,880	-0.05%
2021/01/13	10	16.83	11	16.82	16.87	-1	12,856	-0.01%
2021/01/12	3	16.61	5	16.70	16.56	-2	12,724	-0.02%
2021/01/11	2	16.62	10	16.61	16.67	-8	12,635	-0.06%
2021/01/08	5	16.37	0	0.00	16.50	5	12,584	0.04%
2021/01/07	0	0.00	14	16.23	16.24	-14	12,413	-0.11%
2021/01/06	3.2	16.14	3	16.24	16.10	0.2	12,292	0.00%
2021/01/05	2	16.18	0	0.00	16.21	2	12,113	0.02%
2021/01/04	12	16.12	11	16.20	16.20	1	11,972	0.01%
2020/12/31	7	16.13	2	16.16	16.14	5	11,888	0.04%
2020/12/30	0.2	16.02	4	16.08	16.16	-3.9	11,858	-0.03%
2020/12/29	1	16.00	15	16.04	16.02	-14	11,735	-0.12%
2020/12/28	2	15.95	5	16.00	16.03	-3	11,709	-0.03%
2020/12/25	10	15.94	20.1	15.94	15.89	-10.1	11,506	-0.09%
2020/12/24	1	15.84	6	15.85	15.83	-5	11,486	-0.04%
2020/12/23	5	15.71	3	15.72	15.74	2	11,520	0.02%
2020/12/22	0	0.00	1	15.83	15.70	-1	11,805	-0.01%
2020/12/21	0	0.00	26.1	15.85	15.84	-26.1	12,437	-0.21%
2020/12/18	2.2	15.89	6	15.89	15.86	-3.8	12,696	-0.03%
2020/12/17	0.1	15.88	5	15.91	15.91	-4.9	13,006	-0.04%
2020/12/16	1	15.88	21	15.90	15.92	-20	13,185	-0.15%
2020/12/15	2.2	15.74	0	0.00	15.69	2.2	13,090	0.02%
2020/12/14	1	15.99	6	15.98	15.95	-5	13,195	-0.04%
2020/12/11	6.5	15.96	37	16.01	15.98	-30.5	13,198	-0.23%
2020/12/10	9.7	15.98	63	15.99	15.98	-53.3	13,124	-0.41%
2020/12/09	2	16.01	7	16.10	16.14	-5	12,978	-0.04%
2020/12/08	5	15.94	5	15.97	16.00	0	12,976	0.00%
2020/12/07	0	0.00	2	15.88	15.91	-2	12,785	-0.02%
2020/12/04	0	0.00	6.1	15.74	15.76	-6.1	13,088	-0.05%
2020/12/03	0	0.00	2	15.67	15.60	-2	12,956	-0.02%
2020/12/02	1	15.50	52	15.53	15.54	-51	13,005	-0.39%
2020/12/01	0	0.00	12	15.37	15.47	-12	13,415	-0.09%
2020/11/30	1	15.40	20	15.51	15.35	-19	13,406	-0.14%
2020/11/27	0	0.00	69	15.41	15.43	-69	13,593	-0.51%
2020/11/26	2	15.37	32	15.39	15.41	-30	13,800	-0.22%
2020/11/25	1	15.41	20	15.40	15.34	-19	14,107	-0.13%
2020/11/24	1.3	15.39	25	15.40	15.36	-23.7	14,106	-0.17%
2020/11/23	1	15.37	24	15.38	15.40	-23	14,059	-0.16%
2020/11/20	0	0.00	6	15.20	15.23	-6	13,686	-0.04%
2020/11/19	2	15.19	45	15.20	15.21	-43	13,586	-0.32%
2020/11/18	1	15.21	15	15.18	15.22	-14	13,496	-0.10%
2020/11/17	0	0.00	17	15.12	15.13	-17	13,720	-0.12%
2020/11/16	0	0.00	128	15.09	15.10	-128	15,263	-0.84%	大賣/鉅額交易
2020/11/13	1	14.90	2	14.92	14.97	-1	14,644	-0.01%
2020/11/12	3.3	14.93	1	14.91	14.94	2.3	14,707	0.02%
2020/11/11	0	0.00	68	14.92	14.99	-68	14,844	-0.46%
2020/11/10	0	0.00	2	14.79	14.79	-2	14,465	-0.01%
2020/11/09	3.1	14.77	1	14.79	14.76	2.1	14,330	0.01%
2020/11/06	5	14.64	0	0.00	14.65	5	14,348	0.03%
2020/11/05	7	14.61	9	14.61	14.61	-2	14,447	-0.01%
2020/11/04	3	14.50	0	0.00	14.58	3	14,512	0.02%
2020/11/03	0	0.00	40	14.48	14.51	-40	14,654	-0.27%
2020/11/02	5	14.42	1	14.41	14.42	4	14,913	0.03%
2020/10/30	2	14.43	0	0.00	14.42	2	15,703	0.01%
2020/10/29	0	0.00	1	14.40	14.49	-1	16,049	-0.01%
2020/10/28	0	0.00	1	14.57	14.55	-1	16,323	-0.01%
2020/10/27	0	0.00	4	14.55	14.57	-4	16,546	-0.02%
2020/10/26	1	14.59	0	0.00	14.60	1	16,838	0.01%
2020/10/23	5	14.53	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%
2020/10/21	2	14.48	0	0.00	14.50	2	19,120	0.01%
2020/10/19	2	14.55	2	14.56	14.55	0	21,813	0.00%
2020/10/16	13.7	14.53	11	14.55	14.50	2.7	23,331	0.01%
2020/10/15	4	14.59	0	0.00	14.57	4	24,937	0.02%
2020/10/14	1	14.65	0	0.00	14.64	1	26,274	0.00%
2020/10/12	0	0.00	2	14.67	14.65	-2	27,041	-0.01%
2020/10/08	1	14.63	0	0.00	14.66	1	27,412	0.00%
2020/10/07	1	14.60	1	14.57	14.60	0	27,793	0.00%
2020/10/06	3	14.60	0	0.00	14.60	3	28,223	0.01%
2020/10/05	6	14.54	0	0.00	14.54	6	28,647	0.02%
2020/09/30	2	14.57	2	14.56	14.58	0	29,093	0.00%
2020/09/29	11	14.53	0	0.00	14.53	11	29,542	0.04%
2020/09/28	0	0.00	3	14.48	14.50	-3	30,026	-0.01%
2020/09/25	17	14.27	7	14.28	14.24	10	30,450	0.03%
2020/09/24	46	14.39	1	14.36	14.33	45	30,593	0.15%
2020/09/23	13	14.63	0	0.00	14.60	13	30,294	0.04%
2020/09/22	10	14.66	0	0.00	14.65	10	30,496	0.03%
2020/09/21	17	14.76	0	0.00	14.73	17	30,631	0.06%
2020/09/18	5	14.83	0	0.00	14.83	5	30,915	0.02%
2020/09/17	11	14.85	10	14.80	14.79	1	31,532	0.00%
2020/09/16	1	14.91	0	0.00	14.89	1	31,860	0.00%
2020/09/15	2	14.88	0	0.00	14.89	2	32,392	0.01%
2020/09/14	1	14.83	0	0.00	14.86	1	32,971	0.00%
2020/09/11	15.3	14.75	0	0.00	14.76	15.3	33,616	0.05%
2020/09/10	2	14.78	0	0.00	14.78	2	34,139	0.01%
2020/09/09	27	14.67	1	14.65	14.75	26	34,857	0.07%
2020/09/08	15	14.81	2	14.81	14.81	13	34,820	0.04%
2020/09/07	7	14.80	0	0.00	14.79	7	35,624	0.02%
2020/09/04	13.8	14.77	5	14.78	14.77	8.8	36,158	0.02%
2020/09/03	0	0.00	1	14.95	14.88	-1	35,988	0.00%
2020/09/02	13	14.81	2	14.86	14.83	11	36,739	0.03%
2020/09/01	17	14.84	1	14.88	14.85	16	37,090	0.04%
2020/08/31	9	14.90	1	14.89	14.87	8	37,432	0.02%
2020/08/28	8	14.95	0	0.00	14.97	8	37,670	0.02%
2020/08/27	5	14.99	2	15.00	14.99	3	38,533	0.01%
2020/08/26	1	15.00	0	0.00	15.02	1	39,447	0.00%
2020/08/24	6	14.89	0	0.00	14.94	6	41,816	0.01%
2020/08/21	29	14.90	10	14.85	14.90	19	42,965	0.04%
2020/08/20	198	14.92	31	14.88	14.87	167	42,916	0.39%	大買/鉅額交易
2020/08/19	30	15.29	0	0.00	15.19	30	39,204	0.08%
2020/08/18	33	15.28	4	15.28	15.27	29	40,082	0.07%
2020/08/17	2	15.26	7	15.24	15.27	-5	41,247	-0.01%
2020/08/14	1	15.13	2	15.12	15.14	-1	42,281	0.00%
2020/08/13	2	15.06	0	0.00	15.07	2	44,009	0.00%
2020/08/12	48	15.01	0	0.00	15.01	48	46,175	0.10%
2020/08/11	6.2	15.08	1	15.13	15.08	5.2	47,650	0.01%
2020/08/10	1	15.15	52	15.15	15.14	-51	49,640	-0.10%
2020/08/07	9	15.10	6	15.17	15.10	3	52,290	0.01%
2020/08/06	13	15.19	1	15.24	15.15	12	54,963	0.02%
2020/08/05	6	15.10	10	15.12	15.16	-4	57,503	-0.01%
2020/08/04	2	14.97	1	14.96	15.02	1	58,077	0.00%
2020/08/03	8	15.00	500	14.98	14.98	-492	60,532	-0.81%	大賣/鉅額交易
2020/07/31	22	15.04	2	15.03	15.05	20	63,925	0.03%
2020/07/30	8	14.94	3	14.95	15.00	5	69,016	0.01%
2020/07/29	12	14.88	26	14.90	14.88	-14	75,127	-0.02%
2020/07/28	52	14.93	7	14.99	14.85	45	82,236	0.05%
2020/07/27	69	15.03	116	15.00	14.98	-47	86,280	-0.05%	大賣/
2020/07/24	109	15.09	8	15.06	15.05	101	90,783	0.11%	大買/鉅額交易
2020/07/23	79	15.12	8	15.12	15.14	71	93,211	0.08%
2020/07/22	88	15.35	6	15.31	15.31	82	94,038	0.09%
2020/07/21	282	15.63	85	15.48	15.74	197	93,796	0.21%	大買/鉅額交易
2020/07/20	68	15.30	41	15.38	15.32	27	85,250	0.03%