國泰永續高股息 (00878)-永豐金-嘉義券商分點個股進出

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
22.26
漲跌
▲0.42
漲幅
+1.92%
成交量
42,008張
產業
上市
1728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－永豐金-嘉義券商分點個股進出

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-嘉義券商分點個股進出
永豐金-嘉義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	1.1	21.87	33	21.89	21.84	-31.9	66,316	-0.05%
2024/04/25	35.3	21.78	0	0.00	21.77	35.3	66,590	0.05%
2024/04/24	3.4	21.96	2.5	22.02	22.03	0.9	66,604	0.00%
2024/04/23	47.8	21.68	10.5	21.71	21.62	37.2	67,451	0.06%
2024/04/22	50.5	21.60	18	21.66	21.55	32.5	67,775	0.05%
2024/04/19	125	21.74	20.1	21.72	21.74	104.9	67,311	0.16%	大買/鉅額交易
2024/04/18	4.2	22.17	4	22.21	22.17	0.2	65,228	0.00%
2024/04/17	36.6	22.11	1.4	22.06	22.15	35.2	65,223	0.05%
2024/04/16	215.1	22.10	41.6	22.06	22.00	173.5	65,024	0.27%	大買/鉅額交易
2024/04/15	44.7	22.56	20	22.54	22.51	24.7	62,918	0.04%
2024/04/12	85.1	22.71	6.5	22.75	22.70	78.6	62,478	0.13%
2024/04/11	41.2	22.77	9.5	22.81	22.77	31.6	62,391	0.05%
2024/04/10	12.5	22.86	10.6	22.90	22.80	1.9	62,408	0.00%
2024/04/09	1	22.76	3.6	22.77	22.76	-2.6	63,250	0.00%
2024/04/08	12	22.63	8.5	22.68	22.71	3.5	64,036	0.01%
2024/04/03	48.4	22.57	40	22.64	22.63	8.4	64,287	0.01%
2024/04/02	11.2	22.66	1	22.67	22.67	10.2	64,829	0.02%
2024/04/01	13.8	22.64	20	22.69	22.60	-6.2	65,574	-0.01%
2024/03/29	5.3	22.69	22.6	22.65	22.70	-17.3	65,883	-0.03%
2024/03/28	14.2	22.49	9.6	22.55	22.57	4.6	65,838	0.01%
2024/03/27	5.6	22.42	2	22.41	22.55	3.6	65,875	0.01%
2024/03/26	9.5	22.46	26	22.37	22.41	-16.5	66,226	-0.02%
2024/03/25	5	22.49	11	22.50	22.48	-6	66,623	-0.01%
2024/03/22	56.4	22.59	181.1	22.63	22.54	-124.6	66,899	-0.19%	大賣/鉅額交易
2024/03/21	14.1	22.48	48.3	22.48	22.52	-34.2	66,717	-0.05%
2024/03/20	20.6	22.34	23	22.40	22.29	-2.5	66,698	0.00%
2024/03/19	17.1	22.39	13.4	22.40	22.39	3.7	67,367	0.01%
2024/03/18	66.3	22.34	4.1	22.32	22.37	62.2	67,878	0.09%
2024/03/15	8.8	22.28	26.1	22.25	22.38	-17.2	67,896	-0.03%
2024/03/14	35.2	22.35	6	22.41	22.30	29.2	67,635	0.04%
2024/03/13	113.4	22.56	112	22.55	22.52	1.4	67,253	0.00%	大買/大賣/
2024/03/12	5	22.42	18.3	22.40	22.55	-13.3	66,571	-0.02%
2024/03/11	18	22.39	29.3	22.39	22.34	-11.2	65,904	-0.02%
2024/03/08	34.2	22.46	49.6	22.43	22.31	-15.5	65,340	-0.02%
2024/03/07	13	22.30	29.2	22.34	22.33	-16.2	63,369	-0.03%
2024/03/06	6.3	22.29	309.3	22.23	22.29	-303	62,239	-0.49%	大賣/鉅額交易
2024/03/05	29.1	22.08	29.2	22.14	22.17	-0.1	61,410	0.00%
2024/03/04	248.7	22.15	150.3	22.15	22.07	98.4	60,892	0.16%	大買/大賣/
2024/03/01	135	22.03	119.8	22.03	22.03	15.2	60,029	0.03%	大買/大賣/
2024/02/29	72.9	21.90	111.3	21.92	21.99	-38.4	60,092	-0.06%	大賣/
2024/02/27	148.3	21.99	42	21.90	21.85	106.3	59,318	0.18%	大買/鉅額交易
2024/02/26	70.3	22.40	49.1	22.40	22.41	21.2	56,429	0.04%
2024/02/23	20.1	22.52	83	22.55	22.46	-62.9	54,038	-0.12%
2024/02/22	13.4	22.39	9	22.42	22.41	4.4	53,848	0.01%
2024/02/21	136.5	22.31	3	22.29	22.29	133.5	53,557	0.25%	大買/鉅額交易
2024/02/20	116	22.34	4.2	22.36	22.40	111.8	52,401	0.21%	大買/鉅額交易
2024/02/19	59.6	22.27	40.8	22.24	22.30	18.8	52,990	0.04%
2024/02/16	16	22.31	46	22.31	22.31	-30	53,492	-0.06%
2024/02/15	192	22.11	149.5	22.17	22.20	42.5	53,201	0.08%	大買/大賣/
2024/02/05	51.5	21.84	20	21.89	21.89	31.5	52,738	0.06%
2024/02/02	169.9	21.85	40.4	21.83	21.85	129.5	52,643	0.25%	大買/鉅額交易
2024/02/01	66.8	21.69	2.5	21.70	21.71	64.2	52,571	0.12%
2024/01/31	12.5	21.61	7.2	21.63	21.63	5.2	52,529	0.01%
2024/01/30	1	21.68	7	21.71	21.70	-6	52,787	-0.01%
2024/01/29	12	21.59	8.9	21.63	21.67	3.1	53,164	0.01%
2024/01/26	10.2	21.53	26.1	21.58	21.52	-15.9	53,443	-0.03%
2024/01/25	52.2	21.70	55.3	21.75	21.69	-3.1	53,425	-0.01%
2024/01/24	4.1	21.66	11.2	21.67	21.64	-7.1	53,842	-0.01%
2024/01/23	52.2	21.68	79.3	21.64	21.63	-27.1	54,586	-0.05%
2024/01/22	84.1	21.51	130.7	21.62	21.64	-46.6	54,701	-0.09%	大賣/
2024/01/19	2.2	21.14	11	21.18	21.26	-8.9	54,054	-0.02%
2024/01/18	83.3	20.84	61.4	20.82	20.83	21.9	54,598	0.04%
2024/01/17	50.5	20.91	34	20.91	20.85	16.5	54,380	0.03%
2024/01/16	37.8	21.08	2	21.06	21.07	35.8	53,858	0.07%
2024/01/15	6.5	21.22	20.4	21.27	21.19	-13.9	54,182	-0.03%
2024/01/12	7.1	21.17	67.1	21.18	21.19	-60	55,311	-0.11%
2024/01/11	1.5	21.18	2	21.18	21.21	-0.5	56,247	0.00%
2024/01/10	22.3	21.14	6	21.11	21.10	16.3	58,200	0.03%
2024/01/09	9	21.26	8.2	21.32	21.25	0.8	58,538	0.00%
2024/01/08	3.1	21.27	26.2	21.27	21.27	-23.1	58,774	-0.04%
2024/01/05	26.7	21.23	0	0.00	21.20	26.7	59,075	0.05%
2024/01/04	13	21.21	14.4	21.24	21.21	-1.4	59,067	0.00%
2024/01/03	93	21.24	15.1	21.25	21.25	77.9	59,627	0.13%
2024/01/02	63.4	21.55	13	21.60	21.56	50.4	58,687	0.09%
2023/12/29	7.6	21.79	44	21.81	21.80	-36.5	58,053	-0.06%
2023/12/28	10.5	21.77	40.6	21.77	21.77	-30.1	57,848	-0.05%
2023/12/27	25.6	21.66	33.1	21.74	21.76	-7.5	57,537	-0.01%
2023/12/26	2.8	21.48	146.6	21.43	21.50	-143.8	57,227	-0.25%	大賣/鉅額交易
2023/12/25	0.1	21.27	455	21.30	21.38	-454.9	56,871	-0.80%	大賣/鉅額交易
2023/12/22	13	21.14	29	21.15	21.15	-16	56,214	-0.03%
2023/12/21	19.5	21.04	1	21.10	21.11	18.5	56,298	0.03%
2023/12/20	1.4	21.11	44.6	21.19	21.20	-43.2	55,903	-0.08%
2023/12/19	16.1	20.86	3.6	20.85	20.94	12.5	55,338	0.02%
2023/12/18	45.3	20.98	16.2	20.96	21.04	29.1	56,081	0.05%
2023/12/15	29.8	21.01	534.5	21.18	20.99	-504.7	56,104	-0.90%	大賣/鉅額交易
2023/12/14	26	21.08	467.4	21.06	21.10	-441.4	55,913	-0.79%	大賣/鉅額交易
2023/12/13	3.8	20.82	137.9	20.81	20.83	-134.2	55,684	-0.24%	大賣/鉅額交易
2023/12/12	17.1	20.63	107.6	20.65	20.63	-90.5	55,191	-0.16%	大賣/
2023/12/11	0.1	20.60	3	20.60	20.61	-2.9	55,341	-0.01%
2023/12/08	6.1	20.61	71	20.61	20.60	-64.9	55,535	-0.12%
2023/12/07	212.1	20.51	6	20.52	20.51	206.1	56,133	0.37%	大買/鉅額交易
2023/12/06	1.7	20.56	32.1	20.55	20.55	-30.4	58,681	-0.05%
2023/12/05	11.3	20.43	92	20.40	20.46	-80.7	58,615	-0.14%
2023/12/04	5.5	20.56	19	20.55	20.56	-13.5	58,313	-0.02%
2023/12/01	9.9	20.52	10	20.53	20.51	-0.1	58,426	0.00%
2023/11/30	3	20.53	45	20.56	20.59	-42	58,430	-0.07%
2023/11/29	3.4	20.49	106.1	20.56	20.54	-102.7	58,689	-0.17%	大賣/鉅額交易
2023/11/28	50	20.43	1.5	20.46	20.43	48.5	58,830	0.08%
2023/11/27	10	20.37	1	20.40	20.32	9	59,165	0.02%
2023/11/24	3	20.42	15	20.42	20.41	-12	58,899	-0.02%
2023/11/22	9.1	20.53	75	20.47	20.55	-65.9	60,072	-0.11%
2023/11/21	43.4	20.65	68	20.61	20.67	-24.6	61,814	-0.04%
2023/11/20	39.1	20.34	11.2	20.34	20.36	27.9	62,162	0.04%
2023/11/17	5.7	20.33	2	20.36	20.37	3.7	62,102	0.01%
2023/11/16	118.3	20.33	38.9	20.26	20.26	79.4	62,350	0.13%	大買/
2023/11/15	55.8	20.71	348.9	20.75	20.69	-293.1	61,436	-0.48%	大賣/鉅額交易
2023/11/14	6.3	20.51	7	20.50	20.53	-0.6	61,163	0.00%
2023/11/13	36.6	20.38	14.4	20.43	20.36	22.2	61,316	0.04%
2023/11/10	30.2	20.32	8.2	20.35	20.36	22	62,266	0.04%
2023/11/09	33.4	20.42	0.4	20.47	20.46	33.1	63,360	0.05%
2023/11/08	14.2	20.49	20.1	20.44	20.47	-5.8	65,205	-0.01%
2023/11/07	103.4	20.19	93	20.19	20.20	10.5	65,317	0.02%	大買/
2023/11/06	38.8	20.26	20.3	20.23	20.25	18.5	67,245	0.03%
2023/11/03	18.6	20.02	3.3	20.01	20.00	15.3	67,639	0.02%
2023/11/02	92.3	19.96	17	19.95	19.96	75.3	68,977	0.11%
2023/11/01	85.1	19.60	2	19.54	19.61	83.1	69,960	0.12%
2023/10/31	41	19.61	0	0.00	19.50	41	72,078	0.06%
2023/10/30	22.6	19.76	10	19.77	19.73	12.6	75,732	0.02%
2023/10/27	5.2	19.86	2.5	19.77	19.76	2.7	78,224	0.00%
2023/10/26	39.7	19.66	54	19.68	19.64	-14.3	81,869	-0.02%
2023/10/25	33	19.96	1	19.92	19.90	32	82,786	0.04%
2023/10/24	27.9	19.75	14.2	19.71	19.86	13.7	83,831	0.02%
2023/10/23	123.9	19.76	101.3	19.72	19.69	22.6	85,107	0.03%	大買/大賣/
2023/10/20	77.1	19.79	58.5	19.89	19.85	18.6	86,757	0.02%
2023/10/19	141.7	20.01	70	19.98	20.02	71.7	89,087	0.08%	大買/
2023/10/18	133.8	20.08	13.9	20.04	20.04	119.9	90,472	0.13%	大買/鉅額交易
2023/10/17	121.3	20.40	2	20.36	20.36	119.2	89,805	0.13%	大買/鉅額交易
2023/10/16	13.7	20.51	30	20.48	20.50	-16.3	91,865	-0.02%
2023/10/13	80.3	20.64	5.3	20.65	20.60	75	93,872	0.08%
2023/10/12	121.5	20.83	142.2	20.87	20.89	-20.7	95,193	-0.02%	大買/大賣/
2023/10/11	24.9	20.77	46.9	20.98	20.72	-22.1	97,784	-0.02%
2023/10/06	86.1	20.73	121.6	20.71	20.75	-35.5	99,719	-0.04%	大賣/
2023/10/05	68.9	20.57	143	20.58	20.64	-74.1	101,408	-0.07%	大賣/
2023/10/04	161.1	20.35	7.4	20.39	20.44	153.6	102,441	0.15%	大買/鉅額交易
2023/10/03	29.5	20.67	16.1	20.71	20.63	13.5	102,564	0.01%
2023/10/02	26.4	20.75	108.6	20.83	20.76	-82.2	103,219	-0.08%	大賣/
2023/09/28	94.5	20.36	112	20.47	20.38	-17.5	103,588	-0.02%	大賣/
2023/09/27	81	20.25	45.3	20.25	20.30	35.7	103,952	0.03%
2023/09/26	20.8	20.32	2.5	20.29	20.26	18.3	104,943	0.02%
2023/09/25	116.7	20.40	25	20.43	20.44	91.7	105,399	0.09%	大買/
2023/09/22	121.5	20.17	69.2	20.32	20.33	52.3	105,453	0.05%	大買/
2023/09/21	160.6	20.21	197.7	20.17	20.23	-37.1	105,452	-0.04%	大買/大賣/
2023/09/20	234.8	20.48	109.6	20.43	20.44	125.3	104,603	0.12%	大買/大賣/鉅額交易
2023/09/19	17.1	20.60	1.1	20.48	20.48	16.1	105,122	0.02%
2023/09/18	45.9	20.62	108	20.61	20.59	-62.1	105,125	-0.06%	大賣/
2023/09/15	54.8	20.82	13.2	20.86	20.85	41.6	104,926	0.04%
2023/09/14	630.1	20.72	673.6	20.71	20.81	-43.5	105,598	-0.04%	大買/大賣/
2023/09/13	102.8	20.48	113.2	20.45	20.45	-10.5	105,914	-0.01%	大買/大賣/
2023/09/12	79.1	20.44	65.1	20.38	20.41	14	106,499	0.01%
2023/09/11	103.6	20.49	34.9	20.65	20.45	68.7	106,762	0.06%	大買/
2023/09/08	57.3	20.92	60	20.90	20.93	-2.7	104,815	0.00%
2023/09/07	53.3	20.96	1,128	20.92	20.94	-1,074.7	106,022	-1.01%	大賣/鉅額交易
2023/09/06	45.7	21.06	50	21.03	21.04	-4.3	106,892	0.00%
2023/09/05	67.2	20.92	46.2	20.95	20.95	21	107,210	0.02%
2023/09/04	13.6	20.88	36.4	20.87	20.94	-22.8	107,713	-0.02%
2023/09/01	36.3	20.94	10	20.97	20.88	26.3	107,608	0.02%
2023/08/31	75.1	20.91	80	20.97	20.97	-5	107,678	0.00%
2023/08/30	486.1	21.04	154	21.12	21.01	332.1	107,760	0.31%	大買/大賣/鉅額交易
2023/08/29	6.3	20.87	17.1	20.90	20.95	-10.8	108,902	-0.01%
2023/08/28	39.7	20.82	221	20.94	20.83	-181.4	108,852	-0.17%	大賣/鉅額交易
2023/08/25	174.1	21.00	12	21.08	20.98	162.1	107,836	0.15%	大買/鉅額交易
2023/08/24	500.7	21.53	36.3	21.40	21.38	464.4	106,245	0.44%	大買/鉅額交易
2023/08/23	221.5	21.26	9.2	21.25	21.28	212.3	105,445	0.20%	大買/鉅額交易
2023/08/22	3.1	21.18	51.3	21.28	21.12	-48.2	105,775	-0.05%
2023/08/21	54.1	21.09	59	21.07	21.06	-4.9	105,763	0.00%
2023/08/18	321.4	21.20	300	21.06	21.05	21.4	105,978	0.02%	大買/大賣/
2023/08/17	19.2	21.25	278	21.11	21.32	-258.8	104,941	-0.25%	大賣/鉅額交易
2023/08/16	331.7	21.12	129.2	21.13	21.27	202.5	104,613	0.19%	大買/大賣/鉅額交易
2023/08/15	99.9	21.43	9.5	21.44	21.43	90.4	104,268	0.09%
2023/08/14	30.8	21.06	12.4	21.03	21.05	18.5	103,484	0.02%
2023/08/11	14.2	21.26	3.1	21.31	21.22	11.1	102,700	0.01%
2023/08/10	86	21.10	12	21.10	21.09	74	103,269	0.07%
2023/08/09	124.3	21.59	9	21.69	21.50	115.3	102,512	0.11%	大買/鉅額交易
2023/08/08	407.2	21.73	248	21.87	21.61	159.2	102,239	0.16%	大買/大賣/鉅額交易
2023/08/07	262.2	21.72	30	21.56	21.76	232.2	101,008	0.23%	大買/鉅額交易
2023/08/04	126	20.95	41.2	21.03	21.15	84.9	100,501	0.08%	大買/
2023/08/02	174.1	21.43	116.1	21.21	21.17	58	98,067	0.06%	大買/大賣/
2023/08/01	100.2	21.72	177.3	21.82	21.87	-77.1	94,273	-0.08%	大賣/
2023/07/31	85.6	22.07	26.5	22.01	21.86	59.1	92,245	0.06%
2023/07/28	18.1	22.09	67.3	22.29	22.45	-49.2	89,189	-0.06%
2023/07/27	29.8	22.19	14	22.38	22.18	15.8	88,457	0.02%
2023/07/26	35.5	22.13	58.5	22.19	22.20	-23	87,575	-0.03%
2023/07/25	102.5	22.31	73	22.38	22.20	29.5	86,071	0.03%	大買/
2023/07/24	41.5	21.95	178.8	21.94	22.13	-137.4	83,638	-0.16%	大賣/鉅額交易
2023/07/21	184.1	21.47	281.4	21.44	21.61	-97.4	80,371	-0.12%	大買/大賣/
2023/07/20	24.5	21.05	32	21.12	21.19	-7.5	79,121	-0.01%
2023/07/19	45.6	21.19	162.1	20.98	20.96	-116.5	77,879	-0.15%	大賣/鉅額交易
2023/07/18	21.4	21.56	132	21.48	21.43	-110.6	75,627	-0.15%	大賣/鉅額交易
2023/07/17	26.8	21.24	80.4	21.14	21.28	-53.6	73,751	-0.07%
2023/07/14	7	20.88	219.2	20.90	21.01	-212.2	72,122	-0.29%	大賣/鉅額交易
2023/07/13	1,332.1	20.77	1,329.2	20.53	20.53	2.9	69,620	0.00%	大買/大賣/
2023/07/12	756.3	20.08	814	20.13	20.19	-57.7	67,284	-0.09%	大買/大賣/
2023/07/11	3.9	19.80	30	19.75	19.80	-26.1	65,736	-0.04%
2023/07/10	6.1	19.40	18.2	19.43	19.31	-12.1	64,956	-0.02%
2023/07/07	68.9	19.26	4	19.35	19.31	64.9	64,850	0.10%
2023/07/06	15.3	19.61	187	19.72	19.49	-171.7	64,444	-0.27%	大賣/鉅額交易
2023/07/05	11.5	19.71	34	19.71	19.69	-22.5	63,818	-0.04%
2023/07/04	38.6	19.73	63.8	19.77	19.76	-25.2	63,539	-0.04%
2023/07/03	102.7	19.51	42.5	19.54	19.52	60.2	63,065	0.10%	大買/
2023/06/30	0.4	19.16	16.4	19.23	19.25	-16	63,107	-0.03%
2023/06/29	9.9	19.22	5.7	19.21	19.20	4.3	63,329	0.01%
2023/06/28	5.6	19.10	0	0.00	19.10	5.6	63,102	0.01%
2023/06/27	38.9	19.12	63.3	19.07	19.03	-24.4	63,039	-0.04%
2023/06/26	13.3	19.29	31.8	19.22	19.28	-18.4	62,544	-0.03%
2023/06/21	47.3	19.22	137.1	19.27	19.35	-89.8	62,882	-0.14%	大賣/
2023/06/20	129.5	19.13	150.7	19.12	19.13	-21.2	63,242	-0.03%	大買/大賣/
2023/06/19	34.8	19.27	44.3	19.24	19.28	-9.5	62,750	-0.02%
2023/06/16	23.4	19.40	42.5	19.45	19.36	-19.1	62,026	-0.03%
2023/06/15	58	19.32	57.8	19.36	19.41	0.2	61,894	0.00%
2023/06/14	25	19.17	273.7	19.23	19.20	-248.7	61,308	-0.41%	大賣/鉅額交易
2023/06/13	8.8	19.13	140.5	19.12	19.15	-131.7	62,645	-0.21%	大賣/鉅額交易
2023/06/12	204.8	19.01	13.2	18.98	18.96	191.6	62,474	0.31%	大買/鉅額交易
2023/06/09	6.1	18.88	15.1	18.93	18.97	-9	64,951	-0.01%
2023/06/08	173.8	18.75	17.4	18.71	18.70	156.4	67,082	0.23%	大買/鉅額交易
2023/06/07	22.2	18.75	10.5	18.74	18.78	11.7	68,722	0.02%
2023/06/06	3.7	18.64	42.5	18.65	18.65	-38.8	69,233	-0.06%
2023/06/05	10.3	18.63	22.7	18.66	18.62	-12.4	69,232	-0.02%
2023/06/02	4.9	18.61	192.8	18.55	18.58	-187.9	69,146	-0.27%	大賣/鉅額交易
2023/06/01	22	18.25	3.5	18.25	18.25	18.5	68,697	0.03%
2023/05/31	14.5	18.30	23.4	18.35	18.31	-8.9	68,593	-0.01%
2023/05/30	20.8	18.31	5	18.30	18.34	15.8	70,039	0.02%
2023/05/29	13.5	18.37	1.6	18.39	18.36	11.9	70,842	0.02%
2023/05/26	6.6	18.20	37.1	18.16	18.17	-30.5	70,627	-0.04%
2023/05/25	33.2	18.01	17	18.03	18.05	16.2	70,488	0.02%
2023/05/24	45.8	17.93	83	17.97	17.98	-37.2	71,588	-0.05%
2023/05/23	25.2	17.99	38.9	18.00	18.01	-13.8	71,211	-0.02%
2023/05/22	22.4	18.06	6	18.03	18.02	16.4	71,164	0.02%
2023/05/19	3.2	17.96	63.5	18.00	18.02	-60.3	71,720	-0.08%
2023/05/18	29.2	17.91	30.8	17.91	17.94	-1.6	72,208	0.00%
2023/05/17	45.3	17.80	110.3	17.79	17.84	-65	74,175	-0.09%	大賣/
2023/05/16	8.5	17.95	54.9	17.94	17.97	-46.4	73,904	-0.06%
2023/05/15	68.9	17.80	0.3	17.82	17.83	68.6	74,245	0.09%
2023/05/12	17.5	17.76	0	0.00	17.79	17.5	74,337	0.02%
2023/05/11	18.1	17.76	0	0.00	17.75	18.1	74,476	0.02%
2023/05/10	23.9	17.74	0	0.00	17.75	23.9	74,467	0.03%
2023/05/09	7.2	17.76	0	0.00	17.78	7.2	74,368	0.01%
2023/05/08	8.6	17.76	10	17.79	17.75	-1.5	75,677	0.00%
2023/05/05	74.8	17.72	0	0.00	17.68	74.8	75,867	0.10%
2023/05/04	22.3	17.68	2	17.65	17.73	20.3	76,162	0.03%
2023/05/03	70.5	17.69	4.1	17.68	17.69	66.3	75,792	0.09%
2023/05/02	266.8	17.67	1.5	17.67	17.68	265.3	75,371	0.35%	大買/鉅額交易
2023/04/28	4.9	17.55	2	17.56	17.56	2.9	76,064	0.00%
2023/04/27	21.3	17.41	85	17.42	17.45	-63.7	76,001	-0.08%
2023/04/26	105.2	17.30	2.8	17.31	17.38	102.4	76,256	0.13%	大買/鉅額交易
2023/04/25	54.4	17.39	85	17.36	17.33	-30.6	75,959	-0.04%
2023/04/24	43.1	17.51	210.4	17.51	17.51	-167.3	74,972	-0.22%	大賣/鉅額交易
2023/04/21	17.5	17.51	91.1	17.48	17.47	-73.6	74,862	-0.10%
2023/04/20	30.5	17.53	0	0.00	17.52	30.5	74,775	0.04%
2023/04/19	24.2	17.64	52.9	17.64	17.61	-28.7	75,044	-0.04%
2023/04/18	6	17.62	6.9	17.61	17.62	-0.9	74,883	0.00%
2023/04/17	4	17.61	10.4	17.62	17.63	-6.4	74,644	-0.01%
2023/04/14	11.4	17.59	24.3	17.58	17.61	-12.9	74,326	-0.02%
2023/04/13	6.1	17.57	6	17.60	17.57	0.1	74,382	0.00%
2023/04/12	113.1	17.59	34.9	17.58	17.59	78.2	73,986	0.11%	大買/
2023/04/11	2	17.50	5.4	17.52	17.50	-3.4	74,245	0.00%
2023/04/10	7	17.37	4.5	17.41	17.40	2.5	74,117	0.00%
2023/04/07	36.5	17.38	100.1	17.39	17.36	-63.6	73,756	-0.09%
2023/04/06	33.5	17.31	39	17.34	17.35	-5.5	73,523	-0.01%
2023/03/31	2.5	17.35	12.2	17.33	17.34	-9.7	73,095	-0.01%
2023/03/30	3.5	17.24	12.6	17.24	17.25	-9.1	72,293	-0.01%
2023/03/29	20.1	17.18	1.3	17.19	17.20	18.8	72,695	0.03%
2023/03/28	111	17.17	524.2	17.18	17.16	-413.2	74,173	-0.56%	大買/大賣/鉅額交易
2023/03/27	25.2	17.21	1,727	17.21	17.22	-1,701.8	74,295	-2.29%	大賣/鉅額交易
2023/03/24	1.9	17.22	17.6	17.23	17.22	-15.7	74,949	-0.02%
2023/03/23	240.9	17.17	50.8	17.18	17.17	190.1	74,122	0.26%	大買/鉅額交易
2023/03/22	1,512.1	17.04	34.4	17.11	17.10	1,477.7	73,012	2.02%	大買/鉅額交易
2023/03/21	3.3	16.94	84.7	16.95	16.93	-81.4	72,917	-0.11%
2023/03/20	144.3	16.86	13	16.91	16.86	131.3	73,064	0.18%	大買/鉅額交易
2023/03/17	61.2	16.88	74.7	16.87	16.92	-13.6	72,132	-0.02%
2023/03/16	174.4	16.77	13	16.78	16.76	161.4	72,059	0.22%	大買/鉅額交易
2023/03/15	66.7	16.90	93.1	16.94	16.85	-26.4	70,169	-0.04%
2023/03/14	261	16.86	0.2	16.90	16.85	260.9	69,822	0.37%	大買/鉅額交易
2023/03/13	132.8	16.94	11.3	17.00	16.98	121.5	66,500	0.18%	大買/鉅額交易
2023/03/10	134.6	17.07	18	17.05	17.05	116.6	63,708	0.18%	大買/鉅額交易
2023/03/09	223.4	17.24	1	17.22	17.21	222.4	61,741	0.36%	大買/鉅額交易
2023/03/08	108.7	17.28	2.6	17.28	17.31	106.1	61,115	0.17%	大買/鉅額交易
2023/03/07	33.2	17.31	14	17.29	17.31	19.1	60,686	0.03%
2023/03/06	49.6	17.23	40	17.24	17.23	9.6	60,642	0.02%
2023/03/03	6.7	17.13	6.2	17.13	17.13	0.5	59,852	0.00%
2023/03/02	83.8	16.99	22	17.05	17.08	61.8	59,783	0.10%
2023/03/01	77.4	17.03	41.3	17.06	17.03	36.1	58,102	0.06%
2023/02/24	28.7	17.14	12	17.16	17.10	16.7	56,934	0.03%
2023/02/23	7.3	17.18	20.1	17.16	17.17	-12.9	56,679	-0.02%
2023/02/22	174	17.01	22	17.06	17.06	152	56,603	0.27%	大買/鉅額交易
2023/02/21	54.2	17.12	12	17.12	17.12	42.2	55,340	0.08%
2023/02/20	75.2	17.07	9.6	17.12	17.13	65.6	56,100	0.12%
2023/02/17	48.7	17.01	21	17.04	17.04	27.7	56,554	0.05%
2023/02/16	60.8	17.04	4	17.09	17.03	56.8	56,218	0.10%
2023/02/15	173.1	17.18	23.5	17.22	17.16	149.6	54,812	0.27%	大買/鉅額交易
2023/02/14	151.2	17.23	3.3	17.25	17.24	147.9	52,192	0.28%	大買/鉅額交易
2023/02/13	111.4	17.04	0	0.00	17.12	111.4	51,160	0.22%	大買/鉅額交易
2023/02/10	94.7	17.07	3	17.10	17.06	91.7	49,913	0.18%
2023/02/09	18	17.11	0	0.00	17.11	18	48,562	0.04%
2023/02/08	318.5	17.13	305.1	17.14	17.15	13.4	47,997	0.03%	大買/大賣/
2023/02/07	42.4	17.07	40	17.08	17.06	2.4	47,844	0.01%
2023/02/06	99.7	17.06	15.4	17.08	17.05	84.4	47,623	0.18%
2023/02/03	133.8	17.11	13	17.11	17.10	120.8	45,948	0.26%	大買/鉅額交易
2023/02/02	99.2	17.09	7.6	17.09	17.12	91.6	45,064	0.20%
2023/02/01	37.9	16.94	4	16.90	17.00	33.9	44,010	0.08%
2023/01/31	34.2	16.96	7	17.01	16.88	27.2	43,618	0.06%
2023/01/30	45.3	16.97	124.7	16.95	17.01	-79.3	42,922	-0.18%	大賣/
2023/01/17	7.4	16.70	25	16.74	16.72	-17.6	42,236	-0.04%
2023/01/16	5.1	16.70	2.4	16.72	16.70	2.7	42,318	0.01%
2023/01/13	13.2	16.64	1	16.64	16.62	12.2	42,107	0.03%
2023/01/12	23.2	16.60	10.2	16.60	16.59	13	42,608	0.03%
2023/01/11	6.2	16.66	3	16.67	16.67	3.2	42,633	0.01%
2023/01/10	7.5	16.64	1	16.67	16.68	6.5	43,010	0.02%
2023/01/09	7.6	16.58	73.4	16.60	16.66	-65.8	43,781	-0.15%
2023/01/06	2.2	16.40	15	16.40	16.41	-12.9	43,357	-0.03%
2023/01/05	3.2	16.30	12	16.33	16.32	-8.8	44,516	-0.02%
2023/01/04	0.9	16.23	40	16.21	16.23	-39.1	44,938	-0.09%
2023/01/03	48	16.06	0	0.00	16.18	48	46,894	0.10%
2022/12/30	2.9	16.18	41	16.18	16.17	-38.1	46,715	-0.08%
2022/12/29	67.9	16.08	0	0.00	16.09	67.9	47,060	0.14%
2022/12/28	12.2	16.17	0	0.00	16.17	12.2	46,847	0.03%
2022/12/27	4.4	16.29	1.7	16.28	16.27	2.7	46,762	0.01%
2022/12/26	6.2	16.23	0	0.00	16.23	6.2	47,997	0.01%
2022/12/23	9.2	16.18	16	16.20	16.19	-6.8	49,007	-0.01%
2022/12/22	18	16.25	30	16.18	16.27	-12	49,761	-0.02%
2022/12/21	73.8	16.07	1	16.07	16.07	72.8	51,120	0.14%
2022/12/20	70.6	16.13	0	0.00	16.10	70.6	50,956	0.14%
2022/12/19	21.9	16.25	0	0.00	16.25	21.9	51,408	0.04%
2022/12/16	45.1	16.26	0	0.00	16.31	45.1	51,751	0.09%
2022/12/15	12.3	16.41	0	0.00	16.44	12.3	51,941	0.02%
2022/12/14	6	16.46	16	16.44	16.46	-10	52,811	-0.02%
2022/12/13	41.8	16.34	0.4	16.31	16.29	41.4	52,761	0.08%
2022/12/12	11.6	16.30	0.7	16.40	16.42	10.9	52,514	0.02%
2022/12/09	16.2	16.39	0	0.00	16.41	16.2	52,923	0.03%
2022/12/08	49.6	16.30	1	16.31	16.32	48.6	52,929	0.09%
2022/12/07	29.4	16.41	22.5	16.41	16.40	6.9	52,985	0.01%
2022/12/06	17	16.54	1.2	16.55	16.45	15.8	52,774	0.03%
2022/12/05	7.2	16.70	0.5	16.72	16.67	6.7	52,091	0.01%
2022/12/02	10.3	16.62	9.1	16.62	16.61	1.2	52,000	0.00%
2022/12/01	6.2	16.73	24.1	16.71	16.68	-17.9	52,957	-0.03%
2022/11/30	7.2	16.57	10	16.56	16.65	-2.8	52,697	-0.01%
2022/11/29	16	16.46	6	16.43	16.46	10	52,677	0.02%
2022/11/28	11.5	16.33	13	16.24	16.34	-1.5	53,545	0.00%
2022/11/25	11.4	16.40	436.6	16.40	16.40	-425.2	55,034	-0.77%	大賣/鉅額交易
2022/11/24	44	16.34	17	16.35	16.35	27	55,149	0.05%
2022/11/23	409	16.29	0	0.00	16.28	409	55,432	0.74%	大買/鉅額交易
2022/11/22	17.2	16.07	20	16.06	16.10	-2.8	57,237	0.00%
2022/11/21	17	16.15	11.3	16.18	16.15	5.7	57,126	0.01%
2022/11/18	21.7	16.28	3	16.25	16.25	18.7	56,848	0.03%
2022/11/17	10.7	16.36	799.3	16.33	16.37	-788.7	56,802	-1.39%	大賣/鉅額交易
2022/11/16	520.7	16.50	17.3	16.50	16.42	503.4	57,527	0.87%	大買/鉅額交易
2022/11/15	107.1	16.75	30.3	16.71	16.77	76.8	56,857	0.14%	大買/
2022/11/14	26.4	16.73	38	16.67	16.74	-11.6	56,116	-0.02%
2022/11/11	12.8	16.41	73.4	16.44	16.48	-60.6	55,526	-0.11%
2022/11/10	76.8	16.22	0	0.00	16.17	76.8	55,302	0.14%
2022/11/09	28.1	16.25	9	16.26	16.26	19.1	56,147	0.03%
2022/11/08	95.1	16.15	0.9	16.15	16.15	94.2	57,229	0.16%
2022/11/07	13.1	15.96	600	15.96	16.05	-586.9	57,268	-1.02%	大賣/鉅額交易
2022/11/04	29.3	15.70	0.1	15.78	15.84	29.2	57,305	0.05%
2022/11/03	54.7	15.72	0	0.00	15.78	54.7	57,512	0.10%
2022/11/02	40.7	15.82	0	0.00	15.82	40.7	57,381	0.07%
2022/11/01	289.4	15.79	7.2	15.80	15.79	282.2	57,126	0.49%	大買/鉅額交易
2022/10/31	10.4	15.69	6	15.69	15.70	4.4	57,255	0.01%
2022/10/28	2.5	15.60	1.1	15.64	15.60	1.4	57,678	0.00%
2022/10/27	12.4	15.66	1	15.66	15.64	11.4	58,048	0.02%
2022/10/26	2.3	15.55	32	15.50	15.58	-29.7	58,896	-0.05%
2022/10/25	62.6	15.41	38	15.41	15.44	24.6	58,979	0.04%
2022/10/24	15.3	15.55	1	15.65	15.49	14.3	58,772	0.02%
2022/10/21	7.3	15.50	34	15.55	15.50	-26.7	58,770	-0.05%
2022/10/20	59	15.38	36	15.39	15.51	23	58,559	0.04%
2022/10/19	102.6	15.70	33	15.71	15.60	69.6	58,023	0.12%	大買/
2022/10/18	71.1	15.62	17	15.65	15.61	54.1	57,838	0.09%
2022/10/17	131.2	15.53	12	15.58	15.58	119.2	57,536	0.21%	大買/鉅額交易
2022/10/14	17.8	15.78	2.7	15.77	15.70	15.1	56,498	0.03%
2022/10/13	50	15.67	4.1	15.67	15.63	45.9	56,457	0.08%
2022/10/12	228.6	15.85	2.5	15.79	15.86	226.1	55,164	0.41%	大買/鉅額交易
2022/10/11	148.7	15.81	13	15.83	15.78	135.7	54,860	0.25%	大買/鉅額交易
2022/10/07	3.6	16.10	3	16.10	16.07	0.6	53,367	0.00%
2022/10/06	7.4	16.21	1,000	16.26	16.18	-992.6	53,618	-1.85%	大賣/鉅額交易
2022/10/05	100.3	16.22	1	16.21	16.21	99.3	53,525	0.19%
2022/10/04	32.4	16.06	0.3	16.09	16.08	32.1	54,004	0.06%
2022/10/03	38.1	15.90	4.1	15.90	15.87	34	53,709	0.06%
2022/09/30	56.7	16.00	0	0.00	16.04	56.7	52,838	0.11%
2022/09/29	1,212.3	16.15	0	0.00	16.11	1,212.3	52,192	2.32%	大買/鉅額交易
2022/09/28	55.8	16.07	1	16.34	16.05	54.8	52,025	0.11%
2022/09/27	27.6	16.29	0	0.00	16.27	27.6	50,964	0.05%
2022/09/26	79.4	16.33	4.1	16.34	16.29	75.3	50,843	0.15%
2022/09/23	29.9	16.57	10	16.64	16.56	19.9	49,887	0.04%
2022/09/22	77.6	16.56	2.2	16.61	16.62	75.4	50,456	0.15%
2022/09/21	106.4	16.82	4	16.82	16.80	102.4	49,184	0.21%	大買/鉅額交易
2022/09/20	9.3	16.91	1	16.90	16.92	8.3	48,356	0.02%
2022/09/19	16.7	16.88	3	16.88	16.88	13.7	48,513	0.03%
2022/09/16	49.8	16.92	0.2	16.93	16.90	49.6	48,259	0.10%
2022/09/15	5.1	17.02	12	16.96	17.06	-6.9	47,772	-0.01%
2022/09/14	44.1	16.96	2	16.92	16.96	42.1	48,085	0.09%
2022/09/13	7	17.16	0	0.00	17.18	7	47,657	0.01%
2022/09/12	0.2	17.12	16	17.10	17.10	-15.8	48,612	-0.03%
2022/09/08	6.3	16.85	1	16.76	16.94	5.3	49,556	0.01%
2022/09/07	68.3	16.71	1	16.69	16.69	67.3	49,606	0.14%
2022/09/06	32.1	16.86	0.9	16.86	16.84	31.2	48,436	0.06%
2022/09/05	17.3	16.85	10	16.87	16.84	7.3	48,561	0.02%
2022/09/02	39.2	16.81	1	16.80	16.80	38.2	49,377	0.08%
2022/09/01	104.5	16.84	5	16.85	16.85	99.5	48,641	0.20%	大買/
2022/08/31	8.5	16.96	0	0.00	17.03	8.5	46,823	0.02%
2022/08/30	65.1	16.93	0.2	17.06	16.98	64.9	46,372	0.14%
2022/08/29	105	16.92	0	0.00	16.91	105	45,994	0.23%	大買/鉅額交易
2022/08/26	14.3	17.17	1.1	17.17	17.15	13.1	44,277	0.03%
2022/08/25	0.1	17.07	0	0.00	17.07	0.1	44,155	0.00%
2022/08/24	37.8	17.02	0	0.00	17.00	37.8	44,302	0.09%
2022/08/23	74.6	17.07	0	0.00	17.03	74.6	43,977	0.17%
2022/08/22	34	17.15	0	0.00	17.17	34	42,985	0.08%
2022/08/19	47	17.19	3.2	17.17	17.17	43.9	42,589	0.10%
2022/08/18	7.7	17.08	0	0.00	17.15	7.7	42,500	0.02%
2022/08/17	22.2	17.12	0.2	17.15	17.11	22	42,243	0.05%
2022/08/16	25	17.10	0	0.00	17.12	25	42,310	0.06%
2022/08/15	120.6	17.35	5.5	17.34	17.33	115	41,455	0.28%	大買/鉅額交易
2022/08/12	33.1	17.30	5	17.31	17.32	28.1	40,079	0.07%
2022/08/11	11.1	17.30	1	17.31	17.29	10.1	40,206	0.03%
2022/08/10	24.1	17.10	5	17.10	17.10	19.1	40,635	0.05%
2022/08/09	568.6	17.05	10.5	17.15	17.15	558.1	41,131	1.36%	大買/鉅額交易
2022/08/08	41	16.97	10	17.05	17.05	31	41,899	0.07%
2022/08/05	8	16.96	17	16.96	16.97	-9	41,922	-0.02%
2022/08/04	39.1	16.72	1	16.72	16.77	38.1	43,228	0.09%
2022/08/03	34.8	16.76	3	16.76	16.75	31.8	43,236	0.07%
2022/08/02	37.4	16.80	10	16.82	16.79	27.4	43,362	0.06%
2022/08/01	16.6	16.87	18	16.92	16.94	-1.4	44,159	0.00%
2022/07/29	2.1	16.92	10	16.93	16.90	-8	45,143	-0.02%
2022/07/28	44.1	16.84	21	16.82	16.81	23.1	45,198	0.05%
2022/07/27	0	16.68	1.2	16.67	16.74	-1.1	45,299	0.00%
2022/07/26	7.6	16.66	6	16.66	16.64	1.6	45,422	0.00%
2022/07/25	3.3	16.62	18	16.65	16.70	-14.7	45,437	-0.03%
2022/07/22	18.5	16.57	0	0.00	16.58	18.5	45,506	0.04%
2022/07/21	6	16.54	34	16.50	16.56	-28	46,150	-0.06%
2022/07/20	34.9	16.51	7	16.52	16.42	27.9	46,168	0.06%
2022/07/19	4.2	16.30	3	16.32	16.31	1.2	46,769	0.00%
2022/07/18	14.1	16.26	11	16.30	16.31	3.1	46,997	0.01%
2022/07/15	200.6	16.24	0	0.00	16.18	200.6	46,819	0.43%	大買/鉅額交易
2022/07/14	59.6	16.32	10	16.35	16.34	49.6	46,458	0.11%
2022/07/13	6.4	16.29	12	16.35	16.31	-5.6	45,986	-0.01%
2022/07/12	28.5	15.96	0	0.00	15.97	28.5	46,478	0.06%
2022/07/11	22.1	16.34	1	16.23	16.20	21.1	45,909	0.05%
2022/07/08	20.9	16.26	2	16.34	16.26	18.9	45,973	0.04%
2022/07/07	60.2	16.03	22	16.16	16.21	38.2	45,573	0.08%
2022/07/06	41	16.21	0	0.00	16.06	41	45,489	0.09%
2022/07/05	161.6	16.39	4	16.36	16.40	157.6	45,034	0.35%	大買/鉅額交易
2022/07/04	40.8	16.39	5	16.40	16.35	35.8	44,589	0.08%
2022/07/01	50.4	16.48	0	0.00	16.39	50.4	44,375	0.11%
2022/06/30	99.5	16.77	0.2	16.77	16.66	99.3	43,361	0.23%
2022/06/29	98	16.99	5	17.04	17.02	93	41,993	0.22%
2022/06/28	3.4	17.11	0	0.00	17.11	3.4	41,812	0.01%
2022/06/27	2.2	17.25	30	17.23	17.21	-27.8	41,684	-0.07%
2022/06/24	0.2	17.13	52	17.16	17.06	-51.9	41,470	-0.13%
2022/06/23	50.1	16.95	45	17.09	16.96	5.1	41,592	0.01%
2022/06/22	47.4	16.96	0	0.00	16.95	47.4	41,236	0.11%
2022/06/21	24.4	16.94	47	17.13	17.18	-22.7	40,750	-0.06%
2022/06/20	111.9	16.98	0	0.00	16.82	111.9	40,604	0.28%	大買/鉅額交易
2022/06/17	33.5	17.06	0	0.00	17.08	33.5	39,495	0.08%
2022/06/16	3.3	17.35	2	17.32	17.25	1.3	38,300	0.00%
2022/06/15	2.6	17.36	0	0.00	17.32	2.6	38,017	0.01%
2022/06/14	8.2	17.30	21	17.34	17.35	-12.8	38,172	-0.03%
2022/06/13	48.3	17.32	57.2	17.30	17.34	-8.9	37,806	-0.02%
2022/06/10	6.5	17.56	0	0.00	17.61	6.5	36,944	0.02%
2022/06/09	6.4	17.71	1	17.71	17.70	5.4	36,726	0.01%
2022/06/08	8	17.81	0	0.00	17.80	8	36,658	0.02%
2022/06/07	110.2	17.73	0	0.00	17.71	110.2	36,895	0.30%	大買/鉅額交易
2022/06/06	5.5	17.76	0	0.00	17.80	5.5	37,022	0.01%
2022/06/02	9	17.83	100.5	17.80	17.82	-91.5	38,274	-0.24%
2022/06/01	113	17.98	0	0.00	17.90	113	39,879	0.28%	大買/鉅額交易
2022/05/31	2.6	17.75	6	17.84	17.87	-3.4	39,933	-0.01%
2022/05/30	19.1	17.82	0.4	17.87	17.86	18.7	39,659	0.05%
2022/05/27	13.4	17.60	0	0.00	17.60	13.4	39,552	0.03%
2022/05/26	9.5	17.48	0	0.00	17.42	9.5	39,689	0.02%
2022/05/25	16.2	17.39	0	0.00	17.48	16.2	40,510	0.04%
2022/05/24	12.5	17.44	70	17.38	17.38	-57.5	42,168	-0.14%
2022/05/23	13.3	17.54	2	17.50	17.50	11.3	42,350	0.03%
2022/05/20	24.1	17.59	0	0.00	17.59	24.1	43,713	0.06%
2022/05/19	33.6	17.53	3	17.48	17.53	30.6	45,101	0.07%
2022/05/18	26.3	17.65	0	0.00	17.74	26.3	45,355	0.06%
2022/05/17	145.6	17.93	0	0.00	17.89	145.6	44,828	0.32%	大買/鉅額交易
2022/05/16	73.6	17.87	12	17.93	17.90	61.6	44,078	0.14%
2022/05/13	23.3	17.91	0	0.00	17.90	23.3	43,652	0.05%
2022/05/12	102.6	18.01	0	0.00	17.83	102.6	44,040	0.23%	大買/鉅額交易
2022/05/11	33.7	18.20	50	18.20	18.18	-16.3	42,662	-0.04%
2022/05/10	145	18.27	0	0.00	18.34	145	42,252	0.34%	大買/鉅額交易
2022/05/09	98.5	18.43	0	0.00	18.34	98.5	41,772	0.24%
2022/05/05	173.6	18.87	0	0.00	18.87	173.6	39,071	0.44%	大買/鉅額交易
2022/05/04	20.6	18.79	0	0.00	18.83	20.6	38,686	0.05%
2022/05/03	14.1	18.72	30	18.73	18.75	-15.9	38,567	-0.04%
2022/04/29	35.7	18.81	0	0.00	18.82	35.7	38,500	0.09%
2022/04/28	1.2	18.56	0.1	18.67	18.67	1.1	38,571	0.00%
2022/04/27	16.2	18.60	3	18.58	18.60	13.2	38,232	0.03%
2022/04/26	4.4	18.84	0	0.00	18.80	4.4	37,397	0.01%
2022/04/25	26.3	18.73	0	0.00	18.75	26.3	37,188	0.07%
2022/04/22	5.3	18.82	0	0.00	19.00	5.3	36,155	0.01%
2022/04/21	2.3	18.98	0	0.00	18.97	2.3	35,905	0.01%
2022/04/20	11.2	18.91	0	0.00	18.97	11.2	35,793	0.03%
2022/04/19	6.5	19.00	1.6	19.04	18.95	4.9	35,545	0.01%
2022/04/18	14.6	18.91	5	18.86	18.92	9.6	35,384	0.03%
2022/04/15	11.7	19.03	0	0.00	19.03	11.7	34,493	0.03%
2022/04/14	28.1	19.18	0	0.00	19.12	28.1	34,117	0.08%
2022/04/13	13.4	19.25	14.5	19.26	19.27	-1.1	33,898	0.00%
2022/04/12	25.3	19.13	6	19.12	19.11	19.3	33,809	0.06%
2022/04/11	17.4	19.22	5.8	19.28	19.20	11.6	33,427	0.03%
2022/04/08	3.3	19.25	0.1	19.30	19.32	3.2	33,094	0.01%
2022/04/07	26	19.34	5.1	19.30	19.23	20.9	32,984	0.06%
2022/04/01	4.1	19.30	4.9	19.32	19.34	-0.9	32,283	0.00%
2022/03/31	3.1	19.37	4	19.41	19.35	-0.9	32,128	0.00%
2022/03/30	5	19.37	5	19.38	19.37	0	31,949	0.00%
2022/03/29	10.9	19.28	2	19.29	19.26	8.9	31,847	0.03%
2022/03/28	5.1	19.16	0	0.00	19.31	5.1	31,711	0.02%
2022/03/25	1.1	19.30	1	19.30	19.32	0.1	31,312	0.00%
2022/03/24	5	19.33	0.2	19.40	19.38	4.8	31,276	0.02%
2022/03/23	1	19.40	12	19.40	19.39	-11	31,195	-0.04%
2022/03/22	10.1	19.26	0	0.00	19.29	10.1	31,026	0.03%
2022/03/21	0.2	19.30	5	19.27	19.26	-4.9	30,894	-0.02%
2022/03/18	7	19.22	14	19.22	19.23	-7	30,851	-0.02%
2022/03/17	1	19.11	1	19.20	19.23	0	30,761	0.00%
2022/03/16	0.3	18.96	26	18.95	18.99	-25.7	30,480	-0.08%
2022/03/15	23.2	18.81	2	18.84	18.85	21.2	30,329	0.07%
2022/03/14	1.4	18.97	0	0.00	19.00	1.4	30,019	0.00%
2022/03/11	1.2	18.92	0	0.00	18.88	1.2	29,881	0.00%
2022/03/10	20.2	18.93	0	0.00	18.96	20.2	29,674	0.07%
2022/03/09	7.7	18.64	0.5	18.68	18.63	7.2	29,333	0.02%
2022/03/08	46.9	18.57	1	18.56	18.49	45.9	28,882	0.16%
2022/03/07	40.7	18.82	63	18.86	18.80	-22.3	27,233	-0.08%
2022/03/04	6.3	19.22	2	19.22	19.19	4.3	25,393	0.02%
2022/03/03	1.1	19.34	10	19.39	19.34	-8.9	25,152	-0.04%
2022/03/02	4.4	19.26	1	19.22	19.29	3.4	25,437	0.01%
2022/03/01	5.7	19.25	0	0.00	19.29	5.7	25,181	0.02%
2022/02/25	26.5	18.99	2	19.05	19.02	24.5	24,833	0.10%
2022/02/24	46.6	19.10	0	0.00	19.01	46.6	23,723	0.20%
2022/02/23	146.8	19.33	5	19.31	19.34	141.8	21,859	0.65%	大買/鉅額交易
2022/02/22	68.9	19.40	0	0.00	19.36	68.9	21,094	0.33%
2022/02/21	26.8	19.71	0	0.00	19.75	26.8	19,327	0.14%
2022/02/18	8.1	19.66	0	0.00	19.70	8.1	17,936	0.04%
2022/02/17	6.8	19.61	3	19.66	19.62	3.8	17,661	0.02%
2022/02/16	1.1	19.50	0	0.00	19.52	1.1	17,699	0.01%
2022/02/15	57.4	19.53	4	19.50	19.44	53.4	17,387	0.31%
2022/02/14	13.2	19.43	0	0.00	19.48	13.2	16,644	0.08%
2022/02/11	7.2	19.57	0	0.00	19.62	7.2	15,759	0.05%
2022/02/10	8	19.57	1	19.58	19.65	7	15,558	0.04%
2022/02/09	4.4	19.54	1.1	19.55	19.60	3.4	15,369	0.02%
2022/02/08	3.4	19.44	17	19.46	19.48	-13.7	15,125	-0.09%
2022/02/07	1.3	19.26	1	19.18	19.29	0.3	14,892	0.00%
2022/01/26	1.1	19.02	2	19.01	19.01	-0.9	14,718	-0.01%
2022/01/25	16.9	18.96	30	18.93	18.96	-13.1	14,801	-0.09%
2022/01/24	2.1	19.03	0	0.00	19.16	2.1	14,333	0.01%
2022/01/21	7.9	19.21	0	0.00	19.17	7.9	14,159	0.06%
2022/01/20	2.2	19.42	0	0.00	19.41	2.2	13,664	0.02%
2022/01/19	0.1	19.44	3.2	19.42	19.41	-3.1	13,640	-0.02%
2022/01/18	4	19.44	40	19.48	19.44	-36	13,537	-0.27%
2022/01/17	5	19.37	0.1	19.40	19.37	4.9	13,477	0.04%
2022/01/14	0.7	19.37	0	0.00	19.40	0.7	13,373	0.01%
2022/01/13	51.1	19.47	3.8	19.41	19.48	47.3	13,198	0.36%
2022/01/12	7	19.30	0	0.00	19.35	7	13,095	0.05%
2022/01/11	1.3	19.17	1	19.17	19.25	0.3	12,978	0.00%
2022/01/10	3	19.11	0	0.00	19.17	3	12,907	0.02%
2022/01/07	1.1	19.12	1	19.26	19.11	0.1	12,816	0.00%
2022/01/06	2.1	19.14	0	0.00	19.15	2.1	12,672	0.02%
2022/01/05	10.4	19.12	15	19.20	19.17	-4.6	12,573	-0.04%
2022/01/04	0.5	19.17	1	19.18	19.18	-0.5	12,618	0.00%
2022/01/03	5.4	19.12	3	19.08	19.10	2.4	12,556	0.02%
2021/12/30	9	19.15	0	0.00	19.17	9	12,384	0.07%
2021/12/29	1	19.11	0	0.00	19.17	1	12,491	0.01%
2021/12/28	14	19.07	1.6	19.09	19.10	12.3	12,671	0.10%
2021/12/27	5.3	19.02	1	19.00	19.02	4.3	12,843	0.03%
2021/12/24	0.3	18.97	2	18.97	18.94	-1.7	13,174	-0.01%
2021/12/23	6	18.92	0	0.00	18.91	6	13,162	0.05%
2021/12/22	31	18.89	2	18.89	18.87	29	13,367	0.22%
2021/12/21	0	0.00	1	18.86	18.84	-1	13,393	-0.01%
2021/12/20	11.2	18.76	5	18.79	18.75	6.2	13,378	0.05%
2021/12/17	10.1	18.85	8	18.85	18.86	2.1	13,258	0.02%
2021/12/16	0.4	18.84	2	18.88	18.85	-1.7	13,238	-0.01%
2021/12/15	4.1	18.74	1	18.77	18.74	3.1	13,406	0.02%
2021/12/14	5.2	18.69	0	0.00	18.70	5.2	13,397	0.04%
2021/12/13	1	18.82	1	18.90	18.82	0	13,276	0.00%
2021/12/10	3	18.85	0	0.00	18.84	3	13,175	0.02%
2021/12/09	4	18.80	1	18.82	18.82	3	13,060	0.02%
2021/12/08	0	0.00	3.3	18.81	18.80	-3.3	12,998	-0.03%
2021/12/07	3	18.64	2	18.74	18.76	1	12,863	0.01%
2021/12/06	0	0.00	3	18.65	18.70	-3	12,811	-0.02%
2021/12/03	4	18.58	5	18.57	18.66	-1	12,951	-0.01%
2021/12/02	1	18.55	0	0.00	18.55	1	12,937	0.01%
2021/12/01	0.8	18.55	0	0.00	18.55	0.8	12,987	0.01%
2021/11/30	2.3	18.48	2	18.52	18.42	0.3	13,013	0.00%
2021/11/29	3.6	18.36	1	18.28	18.40	2.6	13,004	0.02%
2021/11/26	17.3	18.52	0	0.00	18.49	17.3	12,733	0.14%
2021/11/25	2	18.67	1	18.70	18.72	1	12,324	0.01%
2021/11/24	1.4	18.69	0	0.00	18.67	1.4	12,352	0.01%
2021/11/23	10.1	18.63	0	0.00	18.62	10.1	12,342	0.08%
2021/11/19	3.2	18.75	20	18.76	18.71	-16.8	12,318	-0.14%
2021/11/18	2.1	18.75	11	18.75	18.77	-9	12,200	-0.07%
2021/11/17	1	18.58	1	18.61	18.65	0	12,133	0.00%
2021/11/16	38.7	18.59	1	18.57	18.58	37.7	12,112	0.31%
2021/11/15	62.3	18.84	120	18.84	18.85	-57.7	11,681	-0.49%	大賣/
2021/11/12	50.2	18.72	30	18.71	18.73	20.1	11,366	0.18%
2021/11/11	53.5	18.67	0	0.00	18.67	53.5	11,737	0.46%
2021/11/10	2.2	18.67	0.3	18.70	18.69	2	12,065	0.02%
2021/11/09	29.6	18.61	230.1	18.62	18.65	-200.6	12,249	-1.64%	大賣/鉅額交易
2021/11/08	60	18.52	5	18.49	18.55	55	12,252	0.45%
2021/11/05	3	18.40	0	0.00	18.44	3	12,248	0.02%
2021/11/04	41.1	18.46	0	0.00	18.42	41.1	12,356	0.33%
2021/11/03	5.4	18.40	1	18.39	18.41	4.4	12,337	0.04%
2021/11/02	138.2	18.42	5.1	18.45	18.34	133.1	12,231	1.09%	大買/鉅額交易
2021/11/01	6	18.31	0	0.00	18.32	6	12,012	0.05%
2021/10/29	10.1	18.30	0	0.00	18.32	10.1	12,008	0.08%
2021/10/28	0	0.00	1	18.40	18.38	-1	11,964	-0.01%
2021/10/26	0	0.00	0.1	18.33	18.33	-0.1	11,899	0.00%
2021/10/21	0.6	18.23	1	18.26	18.18	-0.5	11,908	0.00%
2021/10/20	3.4	18.19	0	0.00	18.19	3.4	11,866	0.03%
2021/10/19	1	18.16	0	0.00	18.19	1	11,806	0.01%
2021/10/18	3.1	18.23	0	0.00	18.18	3.1	11,780	0.03%
2021/10/15	3.5	18.12	70	18.17	18.16	-66.5	11,757	-0.57%
2021/10/14	3	18.03	0	0.00	18.05	3	11,787	0.03%
2021/10/13	1	18.02	0	0.00	18.03	1	11,772	0.01%
2021/10/12	0.2	18.08	1	18.03	18.06	-0.8	11,680	-0.01%
2021/10/08	5	18.21	0	0.00	18.18	5	11,518	0.04%
2021/10/06	10.2	17.93	0	0.00	17.99	10.2	11,362	0.09%
2021/10/05	3.1	17.85	0	0.00	17.96	3.1	11,193	0.03%
2021/10/04	5	17.97	0	0.00	17.95	5	10,932	0.05%
2021/10/01	25.1	18.01	0	0.00	18.03	25.1	10,670	0.24%
2021/09/29	11.2	18.14	0	0.00	18.16	11.2	10,270	0.11%
2021/09/28	5.2	18.30	0	0.00	18.37	5.2	10,050	0.05%
2021/09/27	0	0.00	3	18.43	18.42	-3	9,971	-0.03%
2021/09/24	10	18.36	0	0.00	18.35	10	9,964	0.10%
2021/09/23	0	0.00	1	18.28	18.30	-1	9,901	-0.01%
2021/09/22	5	18.02	0	0.00	18.12	5	9,907	0.05%
2021/09/17	1	18.28	0.5	18.33	18.30	0.5	9,648	0.01%
2021/09/16	2	18.24	5	18.26	18.25	-3	9,612	-0.03%
2021/09/14	2	18.28	2	18.29	18.25	0	9,490	0.00%
2021/09/13	0	0.00	1	18.21	18.20	-1	9,530	-0.01%
2021/09/10	5	18.12	0	0.00	18.15	5	9,581	0.05%
2021/09/08	24.3	18.01	1	18.05	18.02	23.3	9,531	0.24%
2021/09/07	35	18.12	0	0.00	18.15	35	9,308	0.38%
2021/09/06	30.1	18.22	0	0.00	18.15	30.1	9,261	0.32%
2021/09/03	0	0.00	2	18.16	18.15	-2	9,182	-0.02%
2021/09/02	0.1	18.16	0	0.00	18.05	0.1	9,119	0.00%
2021/09/01	0	0.00	1.2	18.16	18.19	-1.2	9,056	-0.01%
2021/08/31	1	18.01	0	0.00	18.18	1	9,003	0.01%
2021/08/30	0	0.00	10.1	18.07	18.12	-10.1	9,006	-0.11%
2021/08/27	0	0.00	7	17.92	17.98	-7	8,998	-0.08%
2021/08/26	1	17.76	0	0.00	17.80	1	8,946	0.01%
2021/08/24	2	17.75	0	0.00	17.76	2	8,863	0.02%
2021/08/23	0	0.00	4	17.64	17.66	-4	8,939	-0.04%
2021/08/20	5	17.46	0	0.00	17.46	5	8,872	0.06%
2021/08/19	13.1	17.57	0	0.00	17.56	13.1	8,680	0.15%
2021/08/18	2	17.58	0	0.00	17.86	2	8,335	0.02%
2021/08/17	10.1	17.80	0	0.00	17.73	10.1	8,122	0.12%
2021/08/16	14.5	18.12	0	0.00	18.20	14.5	7,556	0.19%
2021/08/13	3.3	18.29	0	0.00	18.24	3.3	7,104	0.05%
2021/08/12	2	18.36	0	0.00	18.35	2	6,823	0.03%
2021/08/11	7	18.39	100	18.39	18.42	-93	6,680	-1.39%
2021/08/10	8	18.46	0	0.00	18.45	8	6,667	0.12%
2021/08/05	101	18.65	2	18.63	18.64	99	7,695	1.29%	大買/
2021/08/04	0	0.00	5	18.58	18.59	-5	8,708	-0.06%
2021/08/03	7.9	18.43	0	0.00	18.49	7.9	9,144	0.09%
2021/07/30	1	18.29	0	0.00	18.26	1	9,196	0.01%
2021/07/28	4.3	18.15	0	0.00	18.17	4.3	9,480	0.04%
2021/07/27	1	18.35	0	0.00	18.35	1	9,611	0.01%
2021/07/26	1	18.41	0	0.00	18.39	1	9,673	0.01%
2021/07/22	1	18.42	0	0.00	18.40	1	9,671	0.01%
2021/07/21	2	18.32	0	0.00	18.32	2	9,690	0.02%
2021/07/20	3.1	18.39	2	18.40	18.37	1.1	9,698	0.01%
2021/07/19	1	18.45	1	18.50	18.51	0	9,676	0.00%
2021/07/14	1.9	18.46	0	0.00	18.46	1.9	9,937	0.02%
2021/07/13	6	18.54	3	18.54	18.47	3	10,006	0.03%
2021/07/09	0	0.00	2	18.41	18.41	-2	10,084	-0.02%
2021/07/08	0	0.00	1	18.45	18.45	-1	10,183	-0.01%
2021/07/07	1	18.38	0	0.00	18.39	1	10,200	0.01%
2021/07/06	2	18.39	0	0.00	18.40	2	10,195	0.02%
2021/07/05	0.1	18.40	1	18.35	18.38	-0.9	10,185	-0.01%
2021/07/02	6	18.20	0	0.00	18.25	6	10,126	0.06%
2021/07/01	3.3	18.22	0	0.00	18.21	3.3	10,164	0.03%
2021/06/30	6	18.23	0	0.00	18.23	6	10,162	0.06%
2021/06/29	1	18.20	0	0.00	18.20	1	10,182	0.01%
2021/06/28	3	18.26	6	18.28	18.27	-3	10,237	-0.03%
2021/06/25	1	18.27	1	18.28	18.25	0	10,290	0.00%
2021/06/21	3.5	18.14	0	0.00	18.14	3.5	10,278	0.03%
2021/06/17	3	18.23	0	0.00	18.35	3	10,132	0.03%
2021/06/16	2	18.29	5	18.26	18.28	-3	10,133	-0.03%
2021/06/15	5	18.26	0	0.00	18.26	5	10,180	0.05%
2021/06/11	2	18.26	0	0.00	18.26	2	10,204	0.02%
2021/06/10	2	18.20	0	0.00	18.24	2	10,203	0.02%
2021/06/09	0.2	18.24	0	0.00	18.16	0.2	10,201	0.00%
2021/06/08	2	18.25	0	0.00	18.27	2	10,205	0.02%
2021/06/02	1.2	18.41	0	0.00	18.41	1.2	10,124	0.01%
2021/06/01	0	0.00	1	18.48	18.47	-1	10,105	-0.01%
2021/05/31	0.2	18.26	0	0.00	18.33	0.2	10,153	0.00%
2021/05/28	0	0.00	2	18.11	18.19	-2	10,033	-0.02%
2021/05/27	1.1	17.91	0	0.00	18.01	1.1	10,014	0.01%
2021/05/25	5	18.11	10	18.13	18.12	-5	10,203	-0.05%
2021/05/24	1	17.80	7	17.80	17.90	-6	10,340	-0.06%
2021/05/20	0	17.80	0	0.00	17.78	0	10,407	0.00%
2021/05/18	0	0.00	2.3	17.76	17.90	-2.3	10,392	-0.02%
2021/05/17	30.3	17.48	5	17.48	17.48	25.3	10,289	0.25%
2021/05/14	0	0.00	2	18.03	18.05	-2	9,668	-0.02%
2021/05/13	4.5	17.78	1	17.80	17.83	3.5	9,248	0.04%
2021/05/12	15.2	17.96	4	18.17	17.92	11.2	8,896	0.13%
2021/05/11	7.6	18.98	0	0.00	19.00	7.6	7,860	0.10%
2021/05/10	0	19.25	1	19.25	19.26	-1	7,440	-0.01%
2021/05/07	1	19.08	1	19.00	19.15	0	7,402	0.00%
2021/05/06	5	18.85	0	0.00	18.87	5	7,405	0.07%
2021/05/05	0	0.00	1	18.94	18.82	-1	7,418	-0.01%
2021/05/04	5.1	18.70	0	0.00	18.76	5.1	7,313	0.07%
2021/05/03	1	19.03	8	19.03	19.02	-7	7,082	-0.10%
2021/04/27	5	19.17	3	19.20	19.22	2	7,267	0.03%
2021/04/26	1	19.19	0	0.00	19.19	1	7,284	0.01%
2021/04/21	0	0.00	1	19.05	19.02	-1	7,335	-0.01%
2021/04/20	0	0.00	1	18.98	19.01	-1	7,385	-0.01%
2021/04/19	10	18.82	0	0.00	18.96	10	7,399	0.14%
2021/04/16	0	0.00	6	18.62	18.73	-6	7,419	-0.08%
2021/04/15	2	18.43	0	0.00	18.50	2	7,542	0.03%
2021/04/14	0.1	18.40	11	18.32	18.43	-10.9	7,621	-0.14%
2021/04/13	0	0.00	2	18.63	18.49	-2	7,652	-0.03%
2021/04/12	0	0.00	11	18.57	18.56	-11	7,777	-0.14%
2021/04/09	2	18.50	0	0.00	18.51	2	7,882	0.03%
2021/04/08	3	18.54	0	0.00	18.58	3	7,873	0.04%
2021/04/07	0	0.00	1	18.54	18.53	-1	8,012	-0.01%
2021/04/06	7	18.50	0	0.00	18.51	7	8,029	0.09%
2021/03/31	1	18.41	1.6	18.47	18.39	-0.6	8,240	-0.01%
2021/03/30	6	18.31	11	18.26	18.45	-5	8,180	-0.06%
2021/03/29	1.2	18.23	6	18.23	18.21	-4.8	8,152	-0.06%
2021/03/26	12	17.89	0	0.00	17.99	12	8,165	0.15%
2021/03/25	0.2	17.85	0	0.00	17.85	0.2	8,167	0.00%
2021/03/24	2	17.78	0	0.00	17.78	2	8,192	0.02%
2021/03/23	5	17.79	1	17.78	17.80	4	8,254	0.05%
2021/03/19	0	0.00	1	17.72	17.67	-1	8,477	-0.01%
2021/03/16	0.2	17.68	0	0.00	17.65	0.2	8,816	0.00%
2021/03/15	13	17.58	1	17.59	17.60	12	8,946	0.13%
2021/03/12	0	0.00	3	17.47	17.50	-3	9,164	-0.03%
2021/03/11	2	17.39	10	17.37	17.39	-8	9,357	-0.09%
2021/03/08	7	17.10	0	0.00	17.02	7	9,874	0.07%
2021/03/05	2	16.91	0	0.00	17.00	2	9,988	0.02%
2021/03/04	1	17.03	0	0.00	17.10	1	10,116	0.01%
2021/03/03	5	17.10	3	17.13	17.24	2	10,191	0.02%
2021/03/02	40	17.28	0	0.00	17.08	40	10,312	0.39%
2021/02/26	1.2	17.15	1	17.11	17.14	0.2	10,425	0.00%
2021/02/25	1	17.40	0	0.00	17.43	1	10,437	0.01%
2021/02/24	4	17.45	0	0.00	17.37	4	10,783	0.04%
2021/02/23	0.1	17.39	0	0.00	17.43	0.1	10,810	0.00%
2021/02/22	0.2	17.26	2	17.25	17.25	-1.8	10,952	-0.02%
2021/02/19	0	0.00	1	16.97	17.05	-1	11,319	-0.01%
2021/02/17	4	16.94	3	16.91	16.93	1	12,570	0.01%
2021/02/05	0.2	16.75	4	16.71	16.74	-3.8	12,619	-0.03%
2021/02/04	0	0.00	1	16.61	16.62	-1	12,637	-0.01%
2021/02/03	0.2	16.69	7	16.69	16.67	-6.8	13,123	-0.05%
2021/02/02	0	0.00	2	16.66	16.61	-2	13,274	-0.02%
2021/02/01	5	16.36	2	16.37	16.45	3	13,523	0.02%
2021/01/29	0.1	16.68	0	0.00	16.36	0.1	13,560	0.00%
2021/01/28	2.1	16.67	0	0.00	16.62	2.1	13,542	0.02%
2021/01/27	0	0.00	18	16.81	16.81	-18	13,518	-0.13%
2021/01/26	2	16.75	0	0.00	16.68	2	13,414	0.01%
2021/01/25	0	0.00	1	16.70	16.84	-1	13,354	-0.01%
2021/01/19	14	16.76	0	0.00	16.76	14	13,154	0.11%
2021/01/15	3	16.93	0	0.00	16.87	3	12,992	0.02%
2021/01/14	13	17.01	3	17.01	17.00	10	12,880	0.08%
2021/01/13	0	0.00	22	16.75	16.87	-22	12,856	-0.17%
2021/01/12	1	16.65	10	16.56	16.56	-9	12,724	-0.07%
2021/01/11	8	16.65	0	0.00	16.67	8	12,635	0.06%
2021/01/08	5	16.49	2	16.47	16.50	3	12,584	0.02%
2021/01/05	0	0.00	3	16.17	16.21	-3	12,113	-0.02%
2021/01/04	0	0.00	1	16.16	16.20	-1	11,972	-0.01%
2020/12/30	0	0.00	1	16.10	16.16	-1	11,858	-0.01%
2020/12/29	0	0.00	34	16.03	16.02	-34	11,735	-0.29%
2020/12/28	4	15.99	16	16.02	16.03	-12	11,709	-0.10%
2020/12/24	0	0.00	1	15.83	15.83	-1	11,486	-0.01%
2020/12/23	0	0.00	2	15.74	15.74	-2	11,520	-0.02%
2020/12/22	3	15.78	2	15.83	15.70	1	11,805	0.01%
2020/12/16	0	0.00	6	15.86	15.92	-6	13,185	-0.05%
2020/12/15	4	15.73	10	15.80	15.69	-6	13,090	-0.05%
2020/12/11	5	15.86	2	15.93	15.98	3	13,198	0.02%
2020/12/10	3	15.97	12	16.04	15.98	-9	13,124	-0.07%
2020/12/08	0	0.00	22	15.90	16.00	-22	12,976	-0.17%
2020/12/07	1	15.86	3	15.90	15.91	-2	12,785	-0.02%
2020/12/04	0	0.00	5	15.68	15.76	-5	13,088	-0.04%
2020/12/03	4	15.64	28	15.60	15.60	-24	12,956	-0.19%
2020/12/02	10	15.50	29	15.53	15.54	-19	13,005	-0.15%
2020/12/01	0	0.00	12	15.38	15.47	-12	13,415	-0.09%
2020/11/30	3	15.39	11	15.52	15.35	-8	13,406	-0.06%
2020/11/27	3	15.39	39	15.42	15.43	-36	13,593	-0.26%
2020/11/25	5	15.32	3	15.41	15.34	2	14,107	0.01%
2020/11/24	4	15.40	459	15.39	15.36	-455	14,106	-3.23%	大賣/鉅額交易
2020/11/23	350	15.37	33	15.42	15.40	317	14,059	2.25%	大買/鉅額交易
2020/11/20	20	15.20	7	15.21	15.23	13	13,686	0.09%
2020/11/19	43	15.19	50	15.20	15.21	-7	13,586	-0.05%
2020/11/18	0	0.00	71	15.18	15.22	-71	13,496	-0.53%
2020/11/17	72	15.12	31	15.12	15.13	41	13,720	0.30%
2020/11/16	26	15.09	32	15.09	15.10	-6	15,263	-0.04%
2020/11/13	35	14.95	61	14.91	14.97	-26	14,644	-0.18%
2020/11/12	0	0.00	11	14.92	14.94	-11	14,707	-0.07%
2020/11/11	26	14.96	3	14.91	14.99	23	14,844	0.15%
2020/11/10	15	14.78	0	0.00	14.79	15	14,465	0.10%
2020/11/09	10	14.79	0	0.00	14.76	10	14,330	0.07%
2020/11/06	10	14.64	11	14.64	14.65	-1	14,348	-0.01%
2020/11/05	3	14.61	0	0.00	14.61	3	14,447	0.02%
2020/11/02	55	14.42	0	0.00	14.42	55	14,913	0.37%
2020/10/30	3	14.43	0	0.00	14.42	3	15,703	0.02%
2020/10/29	4	14.43	0	0.00	14.49	4	16,049	0.02%
2020/10/28	2	14.55	120	14.55	14.55	-118	16,323	-0.72%	大賣/鉅額交易
2020/10/27	1	14.55	5	14.56	14.57	-4	16,546	-0.02%
2020/10/26	1	14.58	0	0.00	14.60	1	16,838	0.01%
2020/10/23	1	14.51	7	14.53	14.54	-6	17,202	-0.03%
2020/10/22	1	14.47	0	0.00	14.50	1	18,113	0.01%
2020/10/21	3	14.51	0	0.00	14.50	3	19,120	0.02%
2020/10/19	10	14.55	0	0.00	14.55	10	21,813	0.05%
2020/10/16	3	14.53	0	0.00	14.50	3	23,331	0.01%
2020/10/15	9	14.56	0	0.00	14.57	9	24,937	0.04%
2020/10/14	5	14.64	20	14.65	14.64	-15	26,274	-0.06%
2020/10/13	3	14.59	0	0.00	14.62	3	26,642	0.01%
2020/10/08	15	14.66	5	14.62	14.66	10	27,412	0.04%
2020/10/07	2	14.60	0	0.00	14.60	2	27,793	0.01%
2020/10/06	52	14.59	0	0.00	14.60	52	28,223	0.18%
2020/10/05	10	14.60	13	14.61	14.54	-3	28,647	-0.01%
2020/09/30	20	14.54	1	14.60	14.58	19	29,093	0.07%
2020/09/29	20	14.58	35	14.53	14.53	-15	29,542	-0.05%
2020/09/28	26	14.45	0	0.00	14.50	26	30,026	0.09%
2020/09/25	100	14.27	55	14.21	14.24	45	30,450	0.15%
2020/09/24	38	14.40	1	14.34	14.33	37	30,593	0.12%
2020/09/23	13	14.61	0	0.00	14.60	13	30,294	0.04%
2020/09/22	16	14.67	4	14.67	14.65	12	30,496	0.04%
2020/09/21	5	14.83	0	0.00	14.73	5	30,631	0.02%
2020/09/17	3	14.82	0	0.00	14.79	3	31,532	0.01%
2020/09/16	1	14.90	1	14.90	14.89	0	31,860	0.00%
2020/09/14	2	14.83	4	14.82	14.86	-2	32,971	-0.01%
2020/09/11	14	14.74	2	14.76	14.76	12	33,616	0.04%
2020/09/10	0	0.00	3	14.77	14.78	-3	34,139	-0.01%
2020/09/09	31	14.68	80	14.70	14.75	-49	34,857	-0.14%
2020/09/08	15	14.81	2	14.81	14.81	13	34,820	0.04%
2020/09/07	27	14.80	5	14.81	14.79	22	35,624	0.06%
2020/09/04	18	14.75	0	0.00	14.77	18	36,158	0.05%
2020/09/03	1	14.93	1	14.89	14.88	0	35,988	0.00%
2020/09/02	4	14.82	1	14.82	14.83	3	36,739	0.01%
2020/09/01	18	14.83	0	0.00	14.85	18	37,090	0.05%
2020/08/31	18	14.89	0	0.00	14.87	18	37,432	0.05%
2020/08/28	10	14.94	0	0.00	14.97	10	37,670	0.03%
2020/08/27	10	14.96	0	0.00	14.99	10	38,533	0.03%
2020/08/26	1	15.01	11	15.01	15.02	-10	39,447	-0.03%
2020/08/25	12	15.00	0	0.00	15.00	12	40,683	0.03%
2020/08/21	33	14.89	0	0.00	14.90	33	42,965	0.08%
2020/08/20	66	14.92	2	14.91	14.87	64	42,916	0.15%
2020/08/19	7	15.20	0	0.00	15.19	7	39,204	0.02%
2020/08/18	1	15.24	4	15.27	15.27	-3	40,082	-0.01%
2020/08/17	5	15.20	0	0.00	15.27	5	41,247	0.01%
2020/08/14	2	15.11	3	15.12	15.14	-1	42,281	0.00%
2020/08/13	1	15.08	0	0.00	15.07	1	44,009	0.00%
2020/08/12	5	15.05	0	0.00	15.01	5	46,175	0.01%
2020/08/11	1	15.08	1	15.09	15.08	0	47,650	0.00%
2020/08/10	2	15.15	10	15.16	15.14	-8	49,640	-0.02%
2020/08/07	5	15.10	1	15.10	15.10	4	52,290	0.01%
2020/08/06	13	15.22	0	0.00	15.15	13	54,963	0.02%
2020/08/05	1	15.11	0	0.00	15.16	1	57,503	0.00%
2020/08/04	17	14.97	0	0.00	15.02	17	58,077	0.03%
2020/08/03	39	15.01	0	0.00	14.98	39	60,532	0.06%
2020/07/31	14	15.03	0	0.00	15.05	14	63,925	0.02%
2020/07/30	8	14.93	0	0.00	15.00	8	69,016	0.01%
2020/07/29	5	14.91	0	0.00	14.88	5	75,127	0.01%
2020/07/28	11	14.90	5	14.90	14.85	6	82,236	0.01%
2020/07/27	29	15.01	111	15.00	14.98	-82	86,280	-0.10%	大賣/
2020/07/24	28	15.10	5	15.10	15.05	23	90,783	0.03%
2020/07/23	53	15.12	0	0.00	15.14	53	93,211	0.06%
2020/07/22	87	15.35	0	0.00	15.31	87	94,038	0.09%
2020/07/21	131	15.63	0	0.00	15.74	131	93,796	0.14%	大買/鉅額交易
2020/07/20	13	15.22	0	0.00	15.32	13	85,250	0.02%