國泰永續高股息 (00878)-第一金-路竹券商分點個股進出

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
23.07
漲跌
▼0.04
漲幅
-0.17%
成交量
46,292張
產業
上市
1751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-路竹券商分點個股進出

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-路竹券商分點個股進出
第一金-路竹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
2024/05/31	49	23.12	38.5	23.12	23.07	10.5	63,936	0.02%
2024/05/30	93.2	23.12	6	23.20	23.11	87.2	64,300	0.14%
2024/05/29	118.4	23.39	13	23.39	23.33	105.4	64,696	0.16%	大買/鉅額交易
2024/05/28	7.9	23.56	29.4	23.55	23.56	-21.5	64,764	-0.03%
2024/05/27	19	23.52	214.3	23.51	23.54	-195.3	65,232	-0.30%	大賣/鉅額交易
2024/05/24	18.2	23.13	18.2	23.15	23.16	0	67,639	0.00%
2024/05/23	38.5	23.16	19	23.15	23.18	19.5	70,446	0.03%
2024/05/22	12	23.12	27.5	23.12	23.20	-15.5	71,586	-0.02%
2024/05/21	139.7	22.86	10.2	22.86	22.87	129.5	71,697	0.18%	大買/鉅額交易
2024/05/20	150.9	22.97	11.8	23.00	23.02	139.2	72,433	0.19%	大買/鉅額交易
2024/05/17	365.4	23.02	16.3	23.01	22.99	349.1	71,935	0.49%	大買/鉅額交易
2024/05/16	121	23.57	102	23.62	23.57	19	71,502	0.03%	大買/大賣/
2024/05/15	154.3	23.47	52	23.51	23.40	102.3	70,877	0.14%	大買/鉅額交易
2024/05/14	84.6	23.24	75.4	23.28	23.30	9.2	70,646	0.01%
2024/05/13	101.6	23.17	51.4	23.20	23.16	50.2	70,441	0.07%	大買/
2024/05/10	58.7	22.94	112.4	22.99	23.12	-53.7	70,066	-0.08%	大賣/
2024/05/09	84.9	22.87	14	22.88	22.83	70.9	69,878	0.10%
2024/05/08	79.1	22.86	42.5	22.88	22.89	36.6	69,269	0.05%
2024/05/07	122.5	22.70	24.7	22.69	22.76	97.9	68,745	0.14%	大買/
2024/05/06	32.1	22.61	47.7	22.60	22.63	-15.7	67,756	-0.02%
2024/05/03	43.8	22.36	7	22.45	22.30	36.8	67,478	0.05%
2024/05/02	121.2	22.26	9	22.26	22.22	112.2	67,133	0.17%	大買/鉅額交易
2024/04/30	12.7	22.27	36	22.28	22.26	-23.3	65,497	-0.04%
2024/04/29	49.7	22.24	39	22.21	22.26	10.7	65,836	0.02%
2024/04/26	29.1	21.90	26	21.91	21.84	3.1	66,316	0.00%
2024/04/25	69.3	21.79	28	21.81	21.77	41.3	66,590	0.06%
2024/04/24	39	22.01	20.1	22.00	22.03	18.9	66,604	0.03%
2024/04/23	43.4	21.66	7	21.69	21.62	36.4	67,451	0.05%
2024/04/22	50.2	21.63	24	21.62	21.55	26.2	67,775	0.04%
2024/04/19	195.1	21.74	18	21.66	21.74	177.1	67,311	0.26%	大買/鉅額交易
2024/04/18	12.5	22.15	61	22.18	22.17	-48.5	65,228	-0.07%
2024/04/17	36.2	22.07	15	22.04	22.15	21.2	65,223	0.03%
2024/04/16	239.9	22.07	17.6	21.98	22.00	222.4	65,024	0.34%	大買/鉅額交易
2024/04/15	71.5	22.56	40.2	22.53	22.51	31.4	62,918	0.05%
2024/04/12	31.6	22.72	45	22.76	22.70	-13.4	62,478	-0.02%
2024/04/11	25.3	22.76	7.3	22.78	22.77	18	62,391	0.03%
2024/04/10	27.4	22.85	26.5	22.87	22.80	0.9	62,408	0.00%
2024/04/09	5.8	22.75	15	22.77	22.76	-9.2	63,250	-0.01%
2024/04/08	21	22.70	20	22.70	22.71	1	64,036	0.00%
2024/04/03	11.5	22.59	30	22.65	22.63	-18.5	64,287	-0.03%
2024/04/02	2	22.69	53.1	22.69	22.67	-51	64,829	-0.08%
2024/04/01	17.7	22.67	6.1	22.68	22.60	11.6	65,574	0.02%
2024/03/29	7.1	22.65	48	22.70	22.70	-40.9	65,883	-0.06%
2024/03/28	8.7	22.54	31.3	22.56	22.57	-22.6	65,838	-0.03%
2024/03/27	19.1	22.49	85.5	22.50	22.55	-66.4	65,875	-0.10%
2024/03/26	67.5	22.41	57	22.49	22.41	10.5	66,226	0.02%
2024/03/25	20.7	22.50	24.7	22.53	22.48	-4	66,623	-0.01%
2024/03/22	3.2	22.53	48.1	22.53	22.54	-44.9	66,899	-0.07%
2024/03/21	9	22.48	196.2	22.46	22.52	-187.2	66,717	-0.28%	大賣/鉅額交易
2024/03/20	12.7	22.39	19.3	22.39	22.29	-6.6	66,698	-0.01%
2024/03/19	25.8	22.37	65	22.39	22.39	-39.2	67,367	-0.06%
2024/03/18	25.1	22.33	57.1	22.35	22.37	-32	67,878	-0.05%
2024/03/15	26.1	22.23	5.8	22.38	22.38	20.4	67,896	0.03%
2024/03/14	61.3	22.32	19.4	22.41	22.30	41.9	67,635	0.06%
2024/03/13	37.2	22.54	25.1	22.57	22.52	12.1	67,253	0.02%
2024/03/12	23	22.42	100	22.44	22.55	-77	66,571	-0.12%
2024/03/11	29.5	22.40	85.9	22.42	22.34	-56.4	65,904	-0.09%
2024/03/08	67.9	22.38	299.8	22.43	22.31	-231.9	65,340	-0.35%	大賣/鉅額交易
2024/03/07	65.3	22.30	120.1	22.31	22.33	-54.8	63,369	-0.09%	大賣/
2024/03/06	65.7	22.26	65.2	22.29	22.29	0.5	62,239	0.00%
2024/03/05	11	22.12	12	22.15	22.17	-1	61,410	0.00%
2024/03/04	62	22.14	51.7	22.15	22.07	10.3	60,892	0.02%
2024/03/01	34.7	22.05	41.2	22.05	22.03	-6.5	60,029	-0.01%
2024/02/29	135.1	21.92	10.1	21.92	21.99	125	60,092	0.21%	大買/鉅額交易
2024/02/27	223.4	21.99	64.5	21.97	21.85	158.8	59,318	0.27%	大買/鉅額交易
2024/02/26	216.4	22.40	101.5	22.40	22.41	114.9	56,429	0.20%	大買/大賣/鉅額交易
2024/02/23	202.4	22.51	33.5	22.54	22.46	168.9	54,038	0.31%	大買/鉅額交易
2024/02/22	128.9	22.43	106	22.42	22.41	22.9	53,848	0.04%	大買/大賣/
2024/02/21	141.3	22.32	33	22.34	22.29	108.3	53,557	0.20%	大買/鉅額交易
2024/02/20	54.6	22.38	18.2	22.35	22.40	36.4	52,401	0.07%
2024/02/19	54.8	22.27	27	22.28	22.30	27.8	52,990	0.05%
2024/02/16	40.9	22.31	54.8	22.31	22.31	-13.8	53,492	-0.03%
2024/02/15	79.2	22.17	241.3	22.15	22.20	-162.1	53,201	-0.30%	大賣/鉅額交易
2024/02/05	48	21.83	100.9	21.88	21.89	-52.9	52,738	-0.10%
2024/02/02	31.9	21.84	49.6	21.83	21.85	-17.7	52,643	-0.03%
2024/02/01	65.8	21.66	6.7	21.69	21.71	59.1	52,571	0.11%
2024/01/31	28.9	21.59	12.4	21.63	21.63	16.5	52,529	0.03%
2024/01/30	4.5	21.69	10	21.70	21.70	-5.5	52,787	-0.01%
2024/01/29	88.5	21.64	53.2	21.62	21.67	35.3	53,164	0.07%
2024/01/26	122.2	21.52	18.8	21.53	21.52	103.5	53,443	0.19%	大買/鉅額交易
2024/01/25	10.2	21.70	59.9	21.74	21.69	-49.7	53,425	-0.09%
2024/01/24	8	21.67	6	21.65	21.64	2	53,842	0.00%
2024/01/23	7.4	21.61	49.7	21.60	21.63	-42.3	54,586	-0.08%
2024/01/22	13.1	21.62	57.5	21.62	21.64	-44.5	54,701	-0.08%
2024/01/19	8.1	21.19	56.4	21.16	21.26	-48.4	54,054	-0.09%
2024/01/18	31.8	20.83	14.2	20.87	20.83	17.6	54,598	0.03%
2024/01/17	151.4	20.95	57	20.98	20.85	94.4	54,380	0.17%	大買/
2024/01/16	73.5	21.06	151	21.03	21.07	-77.5	53,858	-0.14%	大賣/
2024/01/15	44.7	21.24	29.9	21.23	21.19	14.9	54,182	0.03%
2024/01/12	20.5	21.17	0	0.00	21.19	20.5	55,311	0.04%
2024/01/11	34.6	21.14	32	21.16	21.21	2.6	56,247	0.00%
2024/01/10	37.1	21.12	69.2	21.16	21.10	-32.1	58,200	-0.06%
2024/01/09	7.8	21.26	118	21.34	21.25	-110.3	58,538	-0.19%	大賣/鉅額交易
2024/01/08	54.7	21.26	131.2	21.27	21.27	-76.4	58,774	-0.13%	大賣/
2024/01/05	62.5	21.21	3.3	21.24	21.20	59.2	59,075	0.10%
2024/01/04	24.5	21.21	57.6	21.23	21.21	-33.1	59,067	-0.06%
2024/01/03	234.3	21.26	14.2	21.29	21.25	220.1	59,627	0.37%	大買/鉅額交易
2024/01/02	70.8	21.60	47.1	21.55	21.56	23.7	58,687	0.04%
2023/12/29	1.2	21.80	79	21.81	21.80	-77.8	58,053	-0.13%
2023/12/28	15.5	21.76	73.5	21.82	21.77	-58	57,848	-0.10%
2023/12/27	10.2	21.71	218.9	21.69	21.76	-208.7	57,537	-0.36%	大賣/鉅額交易
2023/12/26	24.2	21.48	77.4	21.48	21.50	-53.2	57,227	-0.09%
2023/12/25	28.5	21.30	357.3	21.35	21.38	-328.8	56,871	-0.58%	大賣/鉅額交易
2023/12/22	18.1	21.11	23.5	21.14	21.15	-5.4	56,214	-0.01%
2023/12/21	67.7	21.03	4.1	21.10	21.11	63.6	56,298	0.11%
2023/12/20	125.1	21.21	205.5	21.13	21.20	-80.4	55,903	-0.14%	大買/大賣/
2023/12/19	27.6	20.93	64.2	20.87	20.94	-36.6	55,338	-0.07%
2023/12/18	23.6	20.99	31.2	21.00	21.04	-7.5	56,081	-0.01%
2023/12/15	42.5	21.04	71	21.02	20.99	-28.5	56,104	-0.05%
2023/12/14	43.3	21.07	58.1	21.08	21.10	-14.8	55,913	-0.03%
2023/12/13	41.1	20.83	65.9	20.80	20.83	-24.8	55,684	-0.04%
2023/12/12	16.1	20.64	22	20.67	20.63	-5.9	55,191	-0.01%
2023/12/11	14.4	20.60	21	20.59	20.61	-6.6	55,341	-0.01%
2023/12/08	17.1	20.61	68	20.63	20.60	-50.9	55,535	-0.09%
2023/12/07	25.7	20.52	12	20.54	20.51	13.7	56,133	0.02%
2023/12/06	3	20.55	31	20.55	20.55	-28	58,681	-0.05%
2023/12/05	62.7	20.43	21.6	20.43	20.46	41.2	58,615	0.07%
2023/12/04	24.1	20.55	36	20.55	20.56	-12	58,313	-0.02%
2023/12/01	58.3	20.52	183.4	20.51	20.51	-125.1	58,426	-0.21%	大賣/鉅額交易
2023/11/30	9.7	20.53	24.5	20.55	20.59	-14.8	58,430	-0.03%
2023/11/29	13.2	20.54	61	20.53	20.54	-47.8	58,689	-0.08%
2023/11/28	18.4	20.46	4	20.46	20.43	14.4	58,830	0.02%
2023/11/27	63.1	20.35	2.1	20.40	20.32	61	59,165	0.10%
2023/11/24	21.7	20.43	63	20.41	20.41	-41.3	58,899	-0.07%
2023/11/22	100.6	20.52	9.3	20.49	20.55	91.3	60,072	0.15%
2023/11/21	14.5	20.63	131.6	20.64	20.67	-117.1	61,814	-0.19%	大賣/鉅額交易
2023/11/20	15.2	20.31	6.6	20.35	20.36	8.6	62,162	0.01%
2023/11/17	27.9	20.34	14.4	20.35	20.37	13.6	62,102	0.02%
2023/11/16	179.5	20.27	17.5	20.29	20.26	162	62,350	0.26%	大買/鉅額交易
2023/11/15	114.6	20.71	56.2	20.73	20.69	58.4	61,436	0.10%	大買/
2023/11/14	39.3	20.48	26.5	20.50	20.53	12.8	61,163	0.02%
2023/11/13	132.6	20.39	434	20.38	20.36	-301.4	61,316	-0.49%	大買/大賣/鉅額交易
2023/11/10	63.2	20.32	66.3	20.31	20.36	-3.1	62,266	-0.01%
2023/11/09	62.9	20.41	11	20.45	20.46	51.9	63,360	0.08%
2023/11/08	32.5	20.46	35.4	20.36	20.47	-2.9	65,205	0.00%
2023/11/07	61.7	20.18	28	20.19	20.20	33.7	65,317	0.05%
2023/11/06	36	20.22	41.1	20.23	20.25	-5.1	67,245	-0.01%
2023/11/03	172.5	20.01	15.8	20.04	20.00	156.7	67,639	0.23%	大買/鉅額交易
2023/11/02	48.4	19.98	11.2	19.97	19.96	37.2	68,977	0.05%
2023/11/01	53.3	19.63	15.5	19.61	19.61	37.8	69,960	0.05%
2023/10/31	129.5	19.58	8	19.52	19.50	121.5	72,078	0.17%	大買/鉅額交易
2023/10/30	14.9	19.75	32	19.82	19.73	-17.1	75,732	-0.02%
2023/10/27	19.1	19.80	10.5	19.82	19.76	8.6	78,224	0.01%
2023/10/26	91.3	19.66	38.9	19.72	19.64	52.4	81,869	0.06%
2023/10/25	24.2	19.96	16.1	19.94	19.90	8.1	82,786	0.01%
2023/10/24	66	19.68	54.9	19.77	19.86	11.1	83,831	0.01%
2023/10/23	240.7	19.71	15	19.76	19.69	225.7	85,107	0.27%	大買/鉅額交易
2023/10/20	133.4	19.77	176.1	19.70	19.85	-42.7	86,757	-0.05%	大買/大賣/
2023/10/19	127.2	19.97	13	20.00	20.02	114.2	89,087	0.13%	大買/鉅額交易
2023/10/18	204.5	20.07	27.6	20.06	20.04	176.9	90,472	0.20%	大買/鉅額交易
2023/10/17	59.3	20.42	19	20.42	20.36	40.3	89,805	0.04%
2023/10/16	32	20.52	57	20.51	20.50	-25	91,865	-0.03%
2023/10/13	79.6	20.62	33.5	20.60	20.60	46.1	93,872	0.05%
2023/10/12	14.2	20.87	29.3	20.87	20.89	-15.1	95,193	-0.02%
2023/10/11	49.8	20.79	26.5	20.91	20.72	23.3	97,784	0.02%
2023/10/06	21.6	20.69	42	20.73	20.75	-20.4	99,719	-0.02%
2023/10/05	6.2	20.61	5.4	20.54	20.64	0.8	101,408	0.00%
2023/10/04	56.1	20.35	31	20.38	20.44	25.1	102,441	0.02%
2023/10/03	49.7	20.65	15.2	20.69	20.63	34.5	102,564	0.03%
2023/10/02	438.4	20.76	55.2	20.72	20.76	383.2	103,219	0.37%	大買/鉅額交易
2023/09/28	24.2	20.38	34.5	20.43	20.38	-10.3	103,588	-0.01%
2023/09/27	6.9	20.26	15	20.26	20.30	-8.1	103,952	-0.01%
2023/09/26	50.3	20.33	19.2	20.31	20.26	31	104,943	0.03%
2023/09/25	8.8	20.38	6.8	20.41	20.44	2	105,399	0.00%
2023/09/22	44.4	20.17	24	20.18	20.33	20.4	105,453	0.02%
2023/09/21	127.6	20.20	43.3	20.18	20.23	84.3	105,452	0.08%	大買/
2023/09/20	31.4	20.50	15.8	20.52	20.44	15.6	104,603	0.01%
2023/09/19	71.4	20.51	28.1	20.53	20.48	43.3	105,122	0.04%
2023/09/18	125.5	20.63	11.3	20.62	20.59	114.2	105,125	0.11%	大買/鉅額交易
2023/09/15	54.8	20.83	101.3	20.85	20.85	-46.5	104,926	-0.04%	大賣/
2023/09/14	22.8	20.70	94	20.72	20.81	-71.2	105,598	-0.07%
2023/09/13	38.1	20.40	60.5	20.43	20.45	-22.4	105,914	-0.02%
2023/09/12	87.1	20.41	35.8	20.42	20.41	51.3	106,499	0.05%
2023/09/11	348.9	20.51	103.8	20.49	20.45	245.1	106,762	0.23%	大買/大賣/鉅額交易
2023/09/08	80.4	20.95	34	20.92	20.93	46.4	104,815	0.04%
2023/09/07	28.8	20.96	42	20.97	20.94	-13.1	106,022	-0.01%
2023/09/06	26.5	21.03	80.2	21.04	21.04	-53.7	106,892	-0.05%
2023/09/05	31.3	20.90	38.5	20.93	20.95	-7.2	107,210	-0.01%
2023/09/04	65.2	20.86	44	20.91	20.94	21.2	107,713	0.02%
2023/09/01	58.8	20.92	26.5	20.98	20.88	32.3	107,608	0.03%
2023/08/31	65.7	20.92	36.3	20.95	20.97	29.4	107,678	0.03%
2023/08/30	61.6	21.03	74	21.11	21.01	-12.4	107,760	-0.01%
2023/08/29	37.2	20.85	33	20.94	20.95	4.2	108,902	0.00%
2023/08/28	144.4	20.83	80	20.84	20.83	64.4	108,852	0.06%	大買/
2023/08/25	333.3	21.03	456.6	21.00	20.98	-123.3	107,836	-0.11%	大買/大賣/鉅額交易
2023/08/24	75.4	21.53	127.4	21.48	21.38	-52	106,245	-0.05%	大賣/
2023/08/23	59.2	21.19	44.6	21.21	21.28	14.6	105,445	0.01%
2023/08/22	49.2	21.16	76	21.22	21.12	-26.8	105,775	-0.03%
2023/08/21	31.5	21.07	75.5	21.16	21.06	-44	105,763	-0.04%
2023/08/18	151.7	21.08	80	21.23	21.05	71.7	105,978	0.07%	大買/
2023/08/17	53.8	21.15	78.6	21.24	21.32	-24.8	104,941	-0.02%
2023/08/16	522.8	20.92	62	21.05	21.27	460.8	104,613	0.44%	大買/鉅額交易
2023/08/15	97.4	21.44	246.3	21.45	21.43	-148.9	104,268	-0.14%	大賣/鉅額交易
2023/08/14	279.9	21.06	36	21.11	21.05	243.9	103,484	0.24%	大買/鉅額交易
2023/08/11	65.3	21.23	81	21.30	21.22	-15.8	102,700	-0.02%
2023/08/10	267.7	21.10	180.1	21.07	21.09	87.6	103,269	0.08%	大買/大賣/
2023/08/09	84	21.53	37.6	21.60	21.50	46.4	102,512	0.05%
2023/08/08	161.1	21.61	35.4	21.65	21.61	125.7	102,239	0.12%	大買/鉅額交易
2023/08/07	74.3	21.59	137	21.57	21.76	-62.7	101,008	-0.06%	大賣/
2023/08/04	144.1	21.10	311.3	21.05	21.15	-167.2	100,501	-0.17%	大買/大賣/鉅額交易
2023/08/02	577.6	21.38	724.2	21.21	21.17	-146.6	98,067	-0.15%	大買/大賣/鉅額交易
2023/08/01	112.3	21.69	190.7	21.72	21.87	-78.4	94,273	-0.08%	大買/大賣/
2023/07/31	461	22.20	216.7	22.16	21.86	244.3	92,245	0.26%	大買/大賣/鉅額交易
2023/07/28	111.5	22.16	184.4	22.26	22.45	-73	89,189	-0.08%	大買/大賣/
2023/07/27	153.9	22.23	97.2	22.30	22.18	56.7	88,457	0.06%	大買/
2023/07/26	153.6	22.10	281	22.14	22.20	-127.4	87,575	-0.15%	大買/大賣/鉅額交易
2023/07/25	214.5	22.31	97.6	22.33	22.20	116.9	86,071	0.14%	大買/鉅額交易
2023/07/24	83.1	21.95	263.7	21.95	22.13	-180.6	83,638	-0.22%	大賣/鉅額交易
2023/07/21	79.3	21.21	245	21.31	21.61	-165.7	80,371	-0.21%	大賣/鉅額交易
2023/07/20	83.1	21.05	43.3	21.12	21.19	39.8	79,121	0.05%
2023/07/19	243.1	21.20	139.2	21.09	20.96	103.9	77,879	0.13%	大買/大賣/鉅額交易
2023/07/18	137.2	21.36	78.8	21.40	21.43	58.4	75,627	0.08%	大買/
2023/07/17	85.3	21.20	189.5	21.21	21.28	-104.2	73,751	-0.14%	大賣/鉅額交易
2023/07/14	103.6	20.77	234.5	20.84	21.01	-130.8	72,122	-0.18%	大買/大賣/鉅額交易
2023/07/13	65	20.71	407.3	20.69	20.53	-342.3	69,620	-0.49%	大賣/鉅額交易
2023/07/12	34.9	20.08	107.7	20.11	20.19	-72.8	67,284	-0.11%	大賣/
2023/07/11	2.4	19.77	128.5	19.76	19.80	-126	65,736	-0.19%	大賣/鉅額交易
2023/07/10	48.9	19.34	191	19.41	19.31	-142.1	64,956	-0.22%	大賣/鉅額交易
2023/07/07	139.1	19.31	65	19.30	19.31	74.1	64,850	0.11%	大買/
2023/07/06	82.8	19.52	31	19.55	19.49	51.8	64,444	0.08%
2023/07/05	55.7	19.71	52.1	19.74	19.69	3.7	63,818	0.01%
2023/07/04	40.6	19.70	172.9	19.68	19.76	-132.3	63,539	-0.21%	大賣/鉅額交易
2023/07/03	39	19.50	135.8	19.52	19.52	-96.8	63,065	-0.15%	大賣/
2023/06/30	16.1	19.19	11	19.22	19.25	5.2	63,107	0.01%
2023/06/29	60.5	19.20	27.2	19.19	19.20	33.2	63,329	0.05%
2023/06/28	52.2	19.11	37	19.12	19.10	15.2	63,102	0.02%
2023/06/27	273.5	19.10	81	19.10	19.03	192.5	63,039	0.31%	大買/鉅額交易
2023/06/26	71.2	19.25	15.1	19.25	19.28	56.1	62,544	0.09%
2023/06/21	31.3	19.29	71	19.24	19.35	-39.7	62,882	-0.06%
2023/06/20	78.9	19.16	363.1	19.13	19.13	-284.2	63,242	-0.45%	大賣/鉅額交易
2023/06/19	77.8	19.25	28	19.23	19.28	49.8	62,750	0.08%
2023/06/16	104.4	19.38	86	19.38	19.36	18.4	62,026	0.03%	大買/
2023/06/15	47.3	19.39	184.2	19.35	19.41	-136.9	61,894	-0.22%	大賣/鉅額交易
2023/06/14	37.9	19.17	113.2	19.19	19.20	-75.3	61,308	-0.12%	大賣/
2023/06/13	75.2	19.13	200.2	19.10	19.15	-125	62,645	-0.20%	大賣/鉅額交易
2023/06/12	85.1	19.01	74.5	19.03	18.96	10.6	62,474	0.02%
2023/06/09	24.5	18.94	71.8	18.93	18.97	-47.3	64,951	-0.07%
2023/06/08	97.2	18.71	109.3	18.73	18.70	-12.1	67,082	-0.02%	大賣/
2023/06/07	45.4	18.77	172.3	18.76	18.78	-126.9	68,722	-0.18%	大賣/鉅額交易
2023/06/06	24	18.64	96.2	18.64	18.65	-72.2	69,233	-0.10%
2023/06/05	61.9	18.63	31.7	18.62	18.62	30.2	69,232	0.04%
2023/06/02	95.7	18.46	233.6	18.48	18.58	-138	69,146	-0.20%	大賣/鉅額交易
2023/06/01	87.7	18.25	24.3	18.25	18.25	63.4	68,697	0.09%
2023/05/31	70.5	18.30	123.6	18.30	18.31	-53.1	68,593	-0.08%	大賣/
2023/05/30	109	18.30	19.2	18.34	18.34	89.8	70,039	0.13%	大買/
2023/05/29	48.3	18.37	63.8	18.38	18.36	-15.5	70,842	-0.02%
2023/05/26	19.2	18.13	341	18.19	18.17	-321.8	70,627	-0.46%	大賣/鉅額交易
2023/05/25	27	18.00	73.1	18.03	18.05	-46.1	70,488	-0.07%
2023/05/24	80.6	17.93	21.5	17.94	17.98	59.1	71,588	0.08%
2023/05/23	63.2	17.98	38	18.00	18.01	25.2	71,211	0.04%
2023/05/22	30.9	18.02	35.1	18.03	18.02	-4.2	71,164	-0.01%
2023/05/19	42.7	18.00	54	17.99	18.02	-11.3	71,720	-0.02%
2023/05/18	14.4	17.91	74	17.91	17.94	-59.6	72,208	-0.08%
2023/05/17	103.4	17.79	88.4	17.82	17.84	15	74,175	0.02%	大買/
2023/05/16	98.9	17.90	118.9	17.91	17.97	-20	73,904	-0.03%	大賣/
2023/05/15	236.8	17.79	56.1	17.80	17.83	180.7	74,245	0.24%	大買/鉅額交易
2023/05/12	159.8	17.76	31.1	17.77	17.79	128.7	74,337	0.17%	大買/鉅額交易
2023/05/11	122.1	17.76	54.3	17.79	17.75	67.8	74,476	0.09%	大買/
2023/05/10	94	17.73	6.9	17.76	17.75	87.1	74,467	0.12%
2023/05/09	20.2	17.77	0.5	17.81	17.78	19.7	74,368	0.03%
2023/05/08	160.6	17.76	91	17.77	17.75	69.6	75,677	0.09%	大買/
2023/05/05	193	17.69	32.4	17.74	17.68	160.7	75,867	0.21%	大買/鉅額交易
2023/05/04	140.2	17.68	34.9	17.70	17.73	105.3	76,162	0.14%	大買/鉅額交易
2023/05/03	139.2	17.68	52	17.69	17.69	87.2	75,792	0.12%	大買/
2023/05/02	37.7	17.63	21.7	17.66	17.68	16	75,371	0.02%
2023/04/28	10.8	17.55	36	17.55	17.56	-25.2	76,064	-0.03%
2023/04/27	29.6	17.43	9.1	17.46	17.45	20.5	76,001	0.03%
2023/04/26	75.1	17.30	5	17.31	17.38	70	76,256	0.09%
2023/04/25	196.7	17.39	33.2	17.45	17.33	163.5	75,959	0.22%	大買/鉅額交易
2023/04/24	94.4	17.51	13.6	17.50	17.51	80.8	74,972	0.11%
2023/04/21	46	17.49	227	17.49	17.47	-181	74,862	-0.24%	大賣/鉅額交易
2023/04/20	68.1	17.52	98.3	17.53	17.52	-30.2	74,775	-0.04%
2023/04/19	48.7	17.65	128.7	17.62	17.61	-80	75,044	-0.11%	大賣/
2023/04/18	59.3	17.60	22	17.61	17.62	37.3	74,883	0.05%
2023/04/17	8	17.62	5.8	17.62	17.63	2.2	74,644	0.00%
2023/04/14	11.1	17.58	43.1	17.60	17.61	-32	74,326	-0.04%
2023/04/13	37.9	17.57	96.1	17.56	17.57	-58.2	74,382	-0.08%
2023/04/12	21.8	17.59	172.9	17.59	17.59	-151.1	73,986	-0.20%	大賣/鉅額交易
2023/04/11	19.5	17.50	44.3	17.49	17.50	-24.8	74,245	-0.03%
2023/04/10	34.6	17.38	10.2	17.40	17.40	24.4	74,117	0.03%
2023/04/07	41.4	17.36	4.6	17.36	17.36	36.8	73,756	0.05%
2023/04/06	63.6	17.31	61.4	17.32	17.35	2.2	73,523	0.00%
2023/03/31	19.4	17.38	259.9	17.36	17.34	-240.5	73,095	-0.33%	大賣/鉅額交易
2023/03/30	14.3	17.24	17	17.25	17.25	-2.7	72,293	0.00%
2023/03/29	22.1	17.20	31.1	17.21	17.20	-9	72,695	-0.01%
2023/03/28	50.6	17.19	30.3	17.18	17.16	20.3	74,173	0.03%
2023/03/27	38.8	17.21	117.6	17.22	17.22	-78.9	74,295	-0.11%	大賣/
2023/03/24	137.5	17.23	28.2	17.21	17.22	109.3	74,949	0.15%	大買/鉅額交易
2023/03/23	482.1	17.19	220.9	17.18	17.17	261.2	74,122	0.35%	大買/大賣/鉅額交易
2023/03/22	31.6	17.09	50	17.09	17.10	-18.4	73,012	-0.03%
2023/03/21	40.8	16.94	12	16.96	16.93	28.8	72,917	0.04%
2023/03/20	131.4	16.87	6	16.90	16.86	125.4	73,064	0.17%	大買/鉅額交易
2023/03/17	60.8	16.89	25	16.88	16.92	35.8	72,132	0.05%
2023/03/16	256.8	16.78	22.2	16.82	16.76	234.6	72,059	0.33%	大買/鉅額交易
2023/03/15	120.5	16.90	5	16.93	16.85	115.5	70,169	0.16%	大買/鉅額交易
2023/03/14	488.7	16.88	39.1	16.90	16.85	449.6	69,822	0.64%	大買/鉅額交易
2023/03/13	414.4	16.92	113	16.97	16.98	301.4	66,500	0.45%	大買/大賣/鉅額交易
2023/03/10	499.8	17.07	5	17.08	17.05	494.8	63,708	0.78%	大買/鉅額交易
2023/03/09	123.8	17.25	33	17.24	17.21	90.8	61,741	0.15%	大買/
2023/03/08	75.4	17.27	41	17.30	17.31	34.4	61,115	0.06%
2023/03/07	89.3	17.32	24	17.28	17.31	65.3	60,686	0.11%
2023/03/06	22.4	17.22	179	17.24	17.23	-156.6	60,642	-0.26%	大賣/鉅額交易
2023/03/03	9.7	17.13	153.8	17.13	17.13	-144.1	59,852	-0.24%	大賣/鉅額交易
2023/03/02	301.2	17.00	73	17.08	17.08	228.2	59,783	0.38%	大買/鉅額交易
2023/03/01	140.1	17.03	4.3	17.04	17.03	135.8	58,102	0.23%	大買/鉅額交易
2023/02/24	89.5	17.13	7	17.15	17.10	82.5	56,934	0.14%
2023/02/23	10.1	17.16	40	17.16	17.17	-29.9	56,679	-0.05%
2023/02/22	179.3	17.01	9	17.04	17.06	170.3	56,603	0.30%	大買/鉅額交易
2023/02/21	116.8	17.13	4	17.13	17.12	112.8	55,340	0.20%	大買/鉅額交易
2023/02/20	45.6	17.12	29	17.11	17.13	16.6	56,100	0.03%
2023/02/17	115.7	17.01	26	17.03	17.04	89.7	56,554	0.16%	大買/
2023/02/16	221.4	17.03	77.2	17.02	17.03	144.3	56,218	0.26%	大買/鉅額交易
2023/02/15	450	17.19	45	17.19	17.16	405	54,812	0.74%	大買/鉅額交易
2023/02/14	128.2	17.23	106	17.23	17.24	22.2	52,192	0.04%	大買/大賣/
2023/02/13	318.3	17.10	21.1	17.08	17.12	297.2	51,160	0.58%	大買/鉅額交易
2023/02/10	418.8	17.07	17	17.07	17.06	401.8	49,913	0.81%	大買/鉅額交易
2023/02/09	221.2	17.11	1	17.11	17.11	220.2	48,562	0.45%	大買/鉅額交易
2023/02/08	91.9	17.14	10.2	17.14	17.15	81.7	47,997	0.17%
2023/02/07	77.7	17.07	0	0.00	17.06	77.7	47,844	0.16%
2023/02/06	253.9	17.06	54	17.07	17.05	199.9	47,623	0.42%	大買/鉅額交易
2023/02/03	130.2	17.09	14	17.11	17.10	116.2	45,948	0.25%	大買/鉅額交易
2023/02/02	125.8	17.07	57	17.09	17.12	68.8	45,064	0.15%	大買/
2023/02/01	49	16.92	17.1	16.97	17.00	31.9	44,010	0.07%
2023/01/31	76.3	16.96	46.6	17.01	16.88	29.7	43,618	0.07%
2023/01/30	38.1	16.97	279.3	16.97	17.01	-241.3	42,922	-0.56%	大賣/鉅額交易
2023/01/17	20.9	16.71	35	16.73	16.72	-14.1	42,236	-0.03%
2023/01/16	54.4	16.70	23	16.70	16.70	31.4	42,318	0.07%
2023/01/13	19.5	16.63	27.8	16.68	16.62	-8.3	42,107	-0.02%
2023/01/12	61.3	16.63	7	16.61	16.59	54.3	42,608	0.13%
2023/01/11	32.2	16.66	11.5	16.66	16.67	20.7	42,633	0.05%
2023/01/10	15.4	16.63	44	16.64	16.68	-28.6	43,010	-0.07%
2023/01/09	5.3	16.58	21	16.59	16.66	-15.7	43,781	-0.04%
2023/01/06	7.3	16.39	9	16.37	16.41	-1.7	43,357	0.00%
2023/01/05	26.3	16.31	14	16.31	16.32	12.3	44,516	0.03%
2023/01/04	72	16.22	0	0.00	16.23	72	44,938	0.16%
2023/01/03	47.4	16.11	15	16.13	16.18	32.4	46,894	0.07%
2022/12/30	6.3	16.19	4	16.20	16.17	2.3	46,715	0.00%
2022/12/29	120	16.08	26.1	16.05	16.09	93.9	47,060	0.20%	大買/
2022/12/28	35.5	16.17	11.1	16.22	16.17	24.4	46,847	0.05%
2022/12/27	6.4	16.29	3	16.30	16.27	3.4	46,762	0.01%
2022/12/26	0.3	16.24	1.1	16.24	16.23	-0.8	47,997	0.00%
2022/12/23	23.3	16.14	7	16.18	16.19	16.3	49,007	0.03%
2022/12/22	43.1	16.17	72.2	16.18	16.27	-29.1	49,761	-0.06%
2022/12/21	135.6	16.06	8	16.09	16.07	127.6	51,120	0.25%	大買/鉅額交易
2022/12/20	186	16.13	7.4	16.17	16.10	178.6	50,956	0.35%	大買/鉅額交易
2022/12/19	99.3	16.26	12	16.26	16.25	87.3	51,408	0.17%
2022/12/16	100.9	16.25	3	16.30	16.31	97.9	51,751	0.19%
2022/12/15	38.6	16.41	18.1	16.42	16.44	20.5	51,941	0.04%
2022/12/14	14.1	16.43	7.6	16.38	16.46	6.5	52,811	0.01%
2022/12/13	72.1	16.36	12	16.32	16.29	60.1	52,761	0.11%
2022/12/12	35.7	16.31	9	16.31	16.42	26.7	52,514	0.05%
2022/12/09	5.6	16.42	0	0.00	16.41	5.6	52,923	0.01%
2022/12/08	51	16.28	0	0.00	16.32	51	52,929	0.10%
2022/12/07	50.9	16.44	5.5	16.42	16.40	45.4	52,985	0.09%
2022/12/06	74.4	16.55	10	16.52	16.45	64.5	52,774	0.12%
2022/12/05	7.4	16.70	9	16.70	16.67	-1.6	52,091	0.00%
2022/12/02	17.3	16.62	4	16.62	16.61	13.3	52,000	0.03%
2022/12/01	60.4	16.71	23.7	16.74	16.68	36.7	52,957	0.07%
2022/11/30	7.5	16.58	30	16.58	16.65	-22.5	52,697	-0.04%
2022/11/29	28.1	16.35	60	16.37	16.46	-31.9	52,677	-0.06%
2022/11/28	91	16.29	9	16.32	16.34	82	53,545	0.15%
2022/11/25	74.6	16.41	2	16.41	16.40	72.6	55,034	0.13%
2022/11/24	13.2	16.34	22	16.32	16.35	-8.8	55,149	-0.02%
2022/11/23	120.5	16.29	28	16.28	16.28	92.5	55,432	0.17%	大買/
2022/11/22	201.4	16.09	18	16.09	16.10	183.4	57,237	0.32%	大買/鉅額交易
2022/11/21	40.8	16.16	3	16.16	16.15	37.8	57,126	0.07%
2022/11/18	51.2	16.28	18.4	16.38	16.25	32.8	56,848	0.06%
2022/11/17	55.2	16.35	7	16.37	16.37	48.2	56,802	0.08%
2022/11/16	61.1	16.48	14	16.51	16.42	47.1	57,527	0.08%
2022/11/15	182	16.73	44.1	16.73	16.77	137.9	56,857	0.24%	大買/鉅額交易
2022/11/14	91.5	16.67	20	16.68	16.74	71.5	56,116	0.13%
2022/11/11	45.3	16.44	78	16.47	16.48	-32.7	55,526	-0.06%
2022/11/10	44.8	16.18	9.2	16.19	16.17	35.6	55,302	0.06%
2022/11/09	28.7	16.25	26	16.26	16.26	2.7	56,147	0.00%
2022/11/08	36.3	16.14	17.3	16.13	16.15	19	57,229	0.03%
2022/11/07	16.2	16.02	39	15.98	16.05	-22.8	57,268	-0.04%
2022/11/04	67.9	15.75	13.2	15.80	15.84	54.7	57,305	0.10%
2022/11/03	56.2	15.71	12	15.76	15.78	44.2	57,512	0.08%
2022/11/02	61.6	15.80	5	15.81	15.82	56.6	57,381	0.10%
2022/11/01	15.5	15.76	3	15.79	15.79	12.5	57,126	0.02%
2022/10/31	29.9	15.70	112.1	15.67	15.70	-82.2	57,255	-0.14%	大賣/
2022/10/28	32.6	15.61	7.9	15.60	15.60	24.7	57,678	0.04%
2022/10/27	19.4	15.66	6.5	15.66	15.64	12.9	58,048	0.02%
2022/10/26	17.9	15.57	12	15.55	15.58	5.9	58,896	0.01%
2022/10/25	35.7	15.42	3.2	15.49	15.44	32.5	58,979	0.06%
2022/10/24	31	15.55	15	15.54	15.49	16	58,772	0.03%
2022/10/21	22.8	15.54	17	15.53	15.50	5.8	58,770	0.01%
2022/10/20	81.1	15.37	14	15.41	15.51	67.1	58,559	0.11%
2022/10/19	28.7	15.64	8	15.67	15.60	20.7	58,023	0.04%
2022/10/18	41.6	15.60	11.1	15.63	15.61	30.5	57,838	0.05%
2022/10/17	77.1	15.54	7.8	15.52	15.58	69.3	57,536	0.12%
2022/10/14	36.8	15.78	7	15.82	15.70	29.8	56,498	0.05%
2022/10/13	100.3	15.69	12	15.69	15.63	88.3	56,457	0.16%
2022/10/12	121	15.81	11.5	15.82	15.86	109.5	55,164	0.20%	大買/鉅額交易
2022/10/11	214.6	15.81	7.1	15.81	15.78	207.4	54,860	0.38%	大買/鉅額交易
2022/10/07	69.7	16.08	124	16.07	16.07	-54.3	53,367	-0.10%	大賣/
2022/10/06	46.3	16.22	6.7	16.20	16.18	39.6	53,618	0.07%
2022/10/05	30.8	16.21	7.6	16.22	16.21	23.2	53,525	0.04%
2022/10/04	20.5	16.05	22	16.08	16.08	-1.5	54,004	0.00%
2022/10/03	137.2	15.89	110.8	15.86	15.87	26.4	53,709	0.05%	大買/大賣/
2022/09/30	71.9	16.00	8.4	16.00	16.04	63.5	52,838	0.12%
2022/09/29	40.1	16.10	9.1	16.15	16.11	31	52,192	0.06%
2022/09/28	97.2	16.09	37.1	16.11	16.05	60.1	52,025	0.12%
2022/09/27	78.9	16.28	4	16.33	16.27	74.9	50,964	0.15%
2022/09/26	273.3	16.32	21.3	16.33	16.29	252	50,843	0.50%	大買/鉅額交易
2022/09/23	94.6	16.58	9	16.59	16.56	85.6	49,887	0.17%
2022/09/22	200.7	16.59	6.1	16.58	16.62	194.6	50,456	0.39%	大買/鉅額交易
2022/09/21	132.7	16.82	9.4	16.79	16.80	123.3	49,184	0.25%	大買/鉅額交易
2022/09/20	8.6	16.92	19.3	16.92	16.92	-10.7	48,356	-0.02%
2022/09/19	22.6	16.89	3.4	16.90	16.88	19.3	48,513	0.04%
2022/09/16	112	16.92	16	16.92	16.90	96	48,259	0.20%	大買/
2022/09/15	2.9	17.06	12	17.05	17.06	-9.1	47,772	-0.02%
2022/09/14	80.1	16.98	25	16.97	16.96	55.1	48,085	0.11%
2022/09/13	6.2	17.17	20.4	17.18	17.18	-14.2	47,657	-0.03%
2022/09/12	45.3	17.07	71.7	17.03	17.10	-26.4	48,612	-0.05%
2022/09/08	12.5	16.80	15	16.85	16.94	-2.5	49,556	0.00%
2022/09/07	188.9	16.72	5	16.69	16.69	183.9	49,606	0.37%	大買/鉅額交易
2022/09/06	71.9	16.85	25	16.85	16.84	46.9	48,436	0.10%
2022/09/05	37.2	16.85	13	16.85	16.84	24.2	48,561	0.05%
2022/09/02	139.3	16.82	2.4	16.81	16.80	136.9	49,377	0.28%	大買/鉅額交易
2022/09/01	199	16.85	4.1	16.88	16.85	194.9	48,641	0.40%	大買/鉅額交易
2022/08/31	40.8	16.97	4	17.01	17.03	36.8	46,823	0.08%
2022/08/30	86.9	17.01	7	17.01	16.98	79.9	46,372	0.17%
2022/08/29	166.7	16.92	44	16.92	16.91	122.7	45,994	0.27%	大買/鉅額交易
2022/08/26	19.5	17.17	5	17.17	17.15	14.5	44,277	0.03%
2022/08/25	54.2	17.10	4	17.11	17.07	50.2	44,155	0.11%
2022/08/24	110	17.01	0	0.00	17.00	110	44,302	0.25%	大買/鉅額交易
2022/08/23	93.2	17.09	6	17.10	17.03	87.2	43,977	0.20%
2022/08/22	67.3	17.14	15	17.15	17.17	52.3	42,985	0.12%
2022/08/19	85.8	17.18	6.7	17.17	17.17	79.1	42,589	0.19%
2022/08/18	39.6	17.09	10	17.13	17.15	29.6	42,500	0.07%
2022/08/17	77.3	17.11	5.2	17.12	17.11	72.1	42,243	0.17%
2022/08/16	101.4	17.09	25	17.07	17.12	76.4	42,310	0.18%	大買/
2022/08/15	125.3	17.36	7	17.34	17.33	118.3	41,455	0.29%	大買/鉅額交易
2022/08/12	21.4	17.31	2	17.33	17.32	19.4	40,079	0.05%
2022/08/11	43.9	17.28	64.2	17.29	17.29	-20.3	40,206	-0.05%
2022/08/10	44.3	17.11	3	17.13	17.10	41.3	40,635	0.10%
2022/08/09	45.2	17.09	15	17.10	17.15	30.2	41,131	0.07%
2022/08/08	72	16.99	34	17.02	17.05	38	41,899	0.09%
2022/08/05	24.3	16.92	12	16.92	16.97	12.3	41,922	0.03%
2022/08/04	74.7	16.73	2	16.76	16.77	72.7	43,228	0.17%
2022/08/03	66.3	16.76	3	16.78	16.75	63.3	43,236	0.15%
2022/08/02	128.9	16.79	10	16.79	16.79	118.9	43,362	0.27%	大買/鉅額交易
2022/08/01	33.2	16.91	13.5	16.94	16.94	19.8	44,159	0.04%
2022/07/29	30.4	16.90	0	0.00	16.90	30.4	45,143	0.07%
2022/07/28	25.2	16.82	2.3	16.84	16.81	22.8	45,198	0.05%
2022/07/27	40.7	16.69	13.3	16.68	16.74	27.4	45,299	0.06%
2022/07/26	11.5	16.66	9.5	16.67	16.64	2	45,422	0.00%
2022/07/25	5.4	16.64	18	16.71	16.70	-12.6	45,437	-0.03%
2022/07/22	34.2	16.54	3	16.59	16.58	31.1	45,506	0.07%
2022/07/21	15.9	16.44	7	16.48	16.56	8.9	46,150	0.02%
2022/07/20	49.8	16.49	22	16.47	16.42	27.8	46,168	0.06%
2022/07/19	7.3	16.32	1	16.31	16.31	6.3	46,769	0.01%
2022/07/18	16.8	16.25	9.3	16.30	16.31	7.6	46,997	0.02%
2022/07/15	58.9	16.22	11	16.20	16.18	47.9	46,819	0.10%
2022/07/14	32.9	16.30	16	16.32	16.34	16.9	46,458	0.04%
2022/07/13	224.4	16.31	11	16.31	16.31	213.4	45,986	0.46%	大買/鉅額交易
2022/07/12	124.2	15.96	25	15.96	15.97	99.2	46,478	0.21%	大買/
2022/07/11	51.3	16.23	3	16.20	16.20	48.3	45,909	0.11%
2022/07/08	28.3	16.28	8	16.31	16.26	20.3	45,973	0.04%
2022/07/07	35.6	16.10	21.2	16.20	16.21	14.5	45,573	0.03%
2022/07/06	48.3	16.17	27	16.15	16.06	21.3	45,489	0.05%
2022/07/05	32.4	16.38	10.7	16.41	16.40	21.7	45,034	0.05%
2022/07/04	68.1	16.37	9	16.39	16.35	59.1	44,589	0.13%
2022/07/01	75.9	16.48	90.5	16.49	16.39	-14.6	44,375	-0.03%
2022/06/30	141.9	16.74	17.3	16.70	16.66	124.6	43,361	0.29%	大買/鉅額交易
2022/06/29	28.3	17.01	1	17.03	17.02	27.3	41,993	0.06%
2022/06/28	30	17.12	14	17.11	17.11	16	41,812	0.04%
2022/06/27	34.3	17.23	7	17.24	17.21	27.3	41,684	0.07%
2022/06/24	24.5	17.11	31	17.09	17.06	-6.5	41,470	-0.02%
2022/06/23	36.9	16.96	21	17.03	16.96	15.9	41,592	0.04%
2022/06/22	63.5	17.00	9	16.99	16.95	54.5	41,236	0.13%
2022/06/21	18.6	17.04	23	17.13	17.18	-4.4	40,750	-0.01%
2022/06/20	162.8	16.96	9	16.90	16.82	153.8	40,604	0.38%	大買/鉅額交易
2022/06/17	110.4	17.05	10	17.07	17.08	100.4	39,495	0.25%	大買/
2022/06/16	38.6	17.31	9	17.28	17.25	29.6	38,300	0.08%
2022/06/15	58.1	17.36	14	17.33	17.32	44.1	38,017	0.12%
2022/06/14	36.9	17.30	18	17.32	17.35	18.9	38,172	0.05%
2022/06/13	126.1	17.31	140	17.37	17.34	-14	37,806	-0.04%	大買/大賣/
2022/06/10	23.7	17.60	16.3	17.59	17.61	7.4	36,944	0.02%
2022/06/09	55.3	17.71	7	17.72	17.70	48.3	36,726	0.13%
2022/06/08	11.7	17.82	5.2	17.84	17.80	6.6	36,658	0.02%
2022/06/07	31.4	17.74	2	17.71	17.71	29.4	36,895	0.08%
2022/06/06	22.4	17.77	3	17.83	17.80	19.4	37,022	0.05%
2022/06/02	20.7	17.81	4	17.85	17.82	16.7	38,274	0.04%
2022/06/01	17.8	17.93	107	17.95	17.90	-89.2	39,879	-0.22%	大賣/
2022/05/31	11.1	17.79	20	17.85	17.87	-8.9	39,933	-0.02%
2022/05/30	14.9	17.83	9	17.81	17.86	5.9	39,659	0.01%
2022/05/27	10.3	17.60	11	17.58	17.60	-0.7	39,552	0.00%
2022/05/26	34.2	17.47	9	17.47	17.42	25.2	39,689	0.06%
2022/05/25	16.5	17.42	9	17.46	17.48	7.5	40,510	0.02%
2022/05/24	80.3	17.42	4	17.39	17.38	76.3	42,168	0.18%
2022/05/23	47.2	17.50	6.3	17.54	17.50	40.9	42,350	0.10%
2022/05/20	31.4	17.59	4.1	17.60	17.59	27.3	43,713	0.06%
2022/05/19	92.3	17.53	1.5	17.52	17.53	90.8	45,101	0.20%
2022/05/18	106	17.64	2.2	17.73	17.74	103.8	45,355	0.23%	大買/鉅額交易
2022/05/17	125.3	17.91	0	17.95	17.89	125.3	44,828	0.28%	大買/鉅額交易
2022/05/16	101.7	17.88	11.3	17.88	17.90	90.4	44,078	0.21%	大買/
2022/05/13	304.6	17.92	1.2	17.92	17.90	303.4	43,652	0.70%	大買/鉅額交易
2022/05/12	174.9	17.99	21	18.03	17.83	153.9	44,040	0.35%	大買/鉅額交易
2022/05/11	90.7	18.21	0	0.00	18.18	90.7	42,662	0.21%
2022/05/10	70	18.24	1	18.27	18.34	69	42,252	0.16%
2022/05/09	169.5	18.42	3.2	18.37	18.34	166.3	41,772	0.40%	大買/鉅額交易
2022/05/05	29.8	18.90	4	18.90	18.87	25.8	39,071	0.07%
2022/05/04	31.6	18.80	2	18.82	18.83	29.6	38,686	0.08%
2022/05/03	43.7	18.74	34	18.75	18.75	9.7	38,567	0.03%
2022/04/29	16.4	18.77	18	18.79	18.82	-1.6	38,500	0.00%
2022/04/28	67.9	18.58	28	18.64	18.67	39.9	38,571	0.10%
2022/04/27	122.1	18.62	5	18.63	18.60	117	38,232	0.31%	大買/鉅額交易
2022/04/26	16.8	18.82	17	18.80	18.80	-0.2	37,397	0.00%
2022/04/25	92.9	18.72	22	18.73	18.75	70.9	37,188	0.19%
2022/04/22	62.3	18.84	9	18.95	19.00	53.3	36,155	0.15%
2022/04/21	28.3	18.96	1	19.04	18.97	27.3	35,905	0.08%
2022/04/20	29.6	18.90	19	18.99	18.97	10.6	35,793	0.03%
2022/04/19	22.3	18.99	1	18.99	18.95	21.3	35,545	0.06%
2022/04/18	99.3	18.91	5	18.93	18.92	94.3	35,384	0.27%
2022/04/15	73.5	19.03	3	19.02	19.03	70.5	34,493	0.20%
2022/04/14	24.9	19.17	0	0.00	19.12	24.9	34,117	0.07%
2022/04/13	5.4	19.25	0	0.00	19.27	5.4	33,898	0.02%
2022/04/12	43.1	19.13	21	19.15	19.11	22.1	33,809	0.07%
2022/04/11	29.6	19.19	2	19.30	19.20	27.6	33,427	0.08%
2022/04/08	27.3	19.28	17.2	19.25	19.32	10	33,094	0.03%
2022/04/07	33.4	19.31	18	19.33	19.23	15.4	32,984	0.05%
2022/04/06	9.5	19.26	8	19.38	19.40	1.5	32,539	0.00%
2022/04/01	39.5	19.30	30	19.29	19.34	9.5	32,283	0.03%
2022/03/31	4.1	19.39	13	19.40	19.35	-8.9	32,128	-0.03%
2022/03/30	7.1	19.36	12.4	19.36	19.37	-5.3	31,949	-0.02%
2022/03/29	8.6	19.28	2	19.27	19.26	6.6	31,847	0.02%
2022/03/28	22.4	19.16	5	19.26	19.31	17.4	31,711	0.06%
2022/03/25	15.5	19.31	1	19.31	19.32	14.5	31,312	0.05%
2022/03/24	6.5	19.30	5.2	19.36	19.38	1.3	31,276	0.00%
2022/03/23	23	19.36	7	19.40	19.39	16	31,195	0.05%
2022/03/22	21.3	19.24	0	0.00	19.29	21.3	31,026	0.07%
2022/03/21	11.9	19.29	5	19.28	19.26	6.9	30,894	0.02%
2022/03/18	12	19.21	5	19.20	19.23	7	30,851	0.02%
2022/03/17	4.1	19.20	58	19.25	19.23	-54	30,761	-0.18%
2022/03/16	14.3	18.88	20	18.97	18.99	-5.7	30,480	-0.02%
2022/03/15	39.4	18.83	0	0.00	18.85	39.4	30,329	0.13%
2022/03/14	61.7	18.92	3	18.95	19.00	58.7	30,019	0.20%
2022/03/11	50.3	18.90	2.2	18.92	18.88	48.1	29,881	0.16%
2022/03/10	8.2	18.95	16	18.96	18.96	-7.8	29,674	-0.03%
2022/03/09	33.5	18.62	64	18.67	18.63	-30.5	29,333	-0.10%
2022/03/08	239.6	18.55	50	18.49	18.49	189.6	28,882	0.66%	大買/鉅額交易
2022/03/07	248	18.82	4	18.87	18.80	244	27,233	0.90%	大買/鉅額交易
2022/03/04	41.2	19.20	2	19.21	19.19	39.2	25,393	0.15%
2022/03/03	7	19.34	55	19.38	19.34	-48	25,152	-0.19%
2022/03/02	15.4	19.24	5	19.21	19.29	10.4	25,437	0.04%
2022/03/01	13.4	19.25	64	19.27	19.29	-50.6	25,181	-0.20%
2022/02/25	158	18.98	9	19.00	19.02	149	24,833	0.60%	大買/鉅額交易
2022/02/24	211.3	19.10	45.2	19.07	19.01	166.1	23,723	0.70%	大買/鉅額交易
2022/02/23	81.9	19.31	1	19.31	19.34	80.9	21,859	0.37%
2022/02/22	186.1	19.40	0.5	19.40	19.36	185.6	21,094	0.88%	大買/鉅額交易
2022/02/21	45.4	19.70	10.3	19.72	19.75	35.1	19,327	0.18%
2022/02/18	117.6	19.65	1	19.69	19.70	116.6	17,936	0.65%	大買/鉅額交易
2022/02/17	96.6	19.61	4	19.62	19.62	92.6	17,661	0.52%
2022/02/16	33.6	19.51	22	19.57	19.52	11.6	17,699	0.07%
2022/02/15	37.6	19.48	4	19.49	19.44	33.6	17,387	0.19%
2022/02/14	83.9	19.43	6	19.40	19.48	77.9	16,644	0.47%
2022/02/11	44.7	19.57	3	19.57	19.62	41.7	15,759	0.26%
2022/02/10	10.1	19.56	11	19.60	19.65	-0.9	15,558	-0.01%
2022/02/09	14	19.55	15	19.53	19.60	-1	15,369	-0.01%
2022/02/08	54.6	19.39	9	19.40	19.48	45.6	15,125	0.30%
2022/02/07	19.3	19.15	12	19.13	19.29	7.3	14,892	0.05%
2022/01/26	16.2	19.02	6	19.03	19.01	10.2	14,718	0.07%
2022/01/25	51.7	18.96	0.6	18.96	18.96	51.2	14,801	0.35%
2022/01/24	41.1	19.03	1	18.97	19.16	40.1	14,333	0.28%
2022/01/21	81.3	19.22	4	19.20	19.17	77.3	14,159	0.55%
2022/01/20	5.1	19.41	10	19.41	19.41	-5	13,664	-0.04%
2022/01/19	105.1	19.44	6	19.45	19.41	99.1	13,640	0.73%	大買/
2022/01/18	0	0.00	1	19.50	19.44	-1	13,537	-0.01%
2022/01/17	10.5	19.37	2	19.35	19.37	8.5	13,477	0.06%
2022/01/14	13	19.38	4.5	19.34	19.40	8.5	13,373	0.06%
2022/01/13	29	19.42	2	19.45	19.48	27	13,198	0.20%
2022/01/12	5	19.31	2.1	19.32	19.35	2.9	13,095	0.02%
2022/01/11	63	19.28	3	19.17	19.25	60	12,978	0.46%
2022/01/10	10	19.13	1	19.16	19.17	9	12,907	0.07%
2022/01/07	37	19.12	20	19.21	19.11	17	12,816	0.13%
2022/01/06	44.4	19.13	0	0.00	19.15	44.4	12,672	0.35%
2022/01/05	107.1	19.18	5.6	19.18	19.17	101.5	12,573	0.81%	大買/鉅額交易
2022/01/04	2.7	19.16	2	19.14	19.18	0.7	12,618	0.01%
2022/01/03	52.3	19.18	0	0.00	19.10	52.3	12,556	0.42%
2021/12/30	19.1	19.16	10	19.16	19.17	9.1	12,384	0.07%
2021/12/29	9.6	19.13	3.3	19.17	19.17	6.3	12,491	0.05%
2021/12/28	4.2	19.07	4	19.09	19.10	0.2	12,671	0.00%
2021/12/27	1	19.00	2	19.00	19.02	-1	12,843	-0.01%
2021/12/24	4	18.96	1	18.97	18.94	3	13,174	0.02%
2021/12/23	0.1	18.92	7	18.92	18.91	-6.9	13,162	-0.05%
2021/12/22	6	18.88	5	18.88	18.87	1	13,367	0.01%
2021/12/21	1.1	18.87	1	18.84	18.84	0.1	13,393	0.00%
2021/12/20	6.4	18.78	3	18.75	18.75	3.4	13,378	0.03%
2021/12/17	2.7	18.85	2	18.85	18.86	0.7	13,258	0.00%
2021/12/16	0.2	18.86	1	18.88	18.85	-0.8	13,238	-0.01%
2021/12/15	4.9	18.71	1	18.70	18.74	3.9	13,406	0.03%
2021/12/14	57.4	18.69	2	18.74	18.70	55.4	13,397	0.41%
2021/12/13	14	18.85	4.2	18.89	18.82	9.8	13,276	0.07%
2021/12/10	25.1	18.84	2.3	18.86	18.84	22.8	13,175	0.17%
2021/12/09	9.2	18.82	0	0.00	18.82	9.2	13,060	0.07%
2021/12/08	7.1	18.80	0	0.00	18.80	7.1	12,998	0.05%
2021/12/07	1.3	18.71	8.8	18.69	18.76	-7.6	12,863	-0.06%
2021/12/06	49.5	18.54	3	18.54	18.70	46.5	12,811	0.36%
2021/12/03	1.6	18.63	0.1	18.65	18.66	1.5	12,951	0.01%
2021/12/02	22.8	18.52	1	18.56	18.55	21.8	12,937	0.17%
2021/12/01	7.4	18.42	4	18.55	18.55	3.4	12,987	0.03%
2021/11/30	8.3	18.45	1.1	18.51	18.42	7.2	13,013	0.05%
2021/11/29	74.9	18.40	42	18.41	18.40	32.9	13,004	0.25%
2021/11/26	64.4	18.55	1	18.57	18.49	63.4	12,733	0.50%
2021/11/25	24.7	18.68	3	18.68	18.72	21.7	12,324	0.18%
2021/11/24	2	18.65	3.1	18.67	18.67	-1	12,352	-0.01%
2021/11/23	24.5	18.61	0	0.00	18.62	24.5	12,342	0.20%
2021/11/22	1.1	18.72	4.2	18.74	18.74	-3	12,321	-0.02%
2021/11/19	6.1	18.72	0	0.00	18.71	6.1	12,318	0.05%
2021/11/18	6.3	18.75	5	18.76	18.77	1.3	12,200	0.01%
2021/11/17	19.8	18.61	1	18.65	18.65	18.8	12,133	0.15%
2021/11/16	45.5	18.61	4	18.58	18.58	41.5	12,112	0.34%
2021/11/15	4.3	18.85	13	18.85	18.85	-8.8	11,681	-0.07%
2021/11/12	27	18.71	79	18.70	18.73	-52	11,366	-0.46%
2021/11/11	3.1	18.66	6	18.68	18.67	-3	11,737	-0.03%
2021/11/10	25.7	18.68	2	18.66	18.69	23.7	12,065	0.20%
2021/11/09	34.4	18.61	1.6	18.63	18.65	32.8	12,249	0.27%
2021/11/08	69.3	18.54	11	18.53	18.55	58.3	12,252	0.48%
2021/11/05	27.3	18.42	11	18.39	18.44	16.3	12,248	0.13%
2021/11/04	0.1	18.47	1	18.46	18.42	-0.9	12,356	-0.01%
2021/11/03	3.9	18.39	0.5	18.37	18.41	3.4	12,337	0.03%
2021/11/02	8.1	18.39	1	18.35	18.34	7.1	12,231	0.06%
2021/11/01	6.6	18.32	0	0.00	18.32	6.6	12,012	0.05%
2021/10/29	5.1	18.29	0	0.00	18.32	5.1	12,008	0.04%
2021/10/28	5.2	18.38	0	0.00	18.38	5.2	11,964	0.04%
2021/10/27	1.1	18.34	0	0.00	18.36	1.1	11,937	0.01%
2021/10/26	10	18.33	13.2	18.32	18.33	-3.2	11,899	-0.03%
2021/10/25	2	18.24	0	0.00	18.24	2	11,808	0.02%
2021/10/22	2.2	18.17	0	0.00	18.19	2.2	11,942	0.02%
2021/10/21	4.5	18.20	1	18.16	18.18	3.5	11,908	0.03%
2021/10/20	4.2	18.19	5	18.20	18.19	-0.8	11,866	-0.01%
2021/10/19	1.1	18.18	10	18.19	18.19	-8.9	11,806	-0.08%
2021/10/18	0.2	18.23	0	0.00	18.18	0.2	11,780	0.00%
2021/10/15	3.1	18.18	0	0.00	18.16	3.1	11,757	0.03%
2021/10/14	10.2	18.04	1	18.07	18.05	9.2	11,787	0.08%
2021/10/13	10.2	18.04	0	0.00	18.03	10.2	11,772	0.09%
2021/10/12	53.3	18.02	1.3	18.05	18.06	52	11,680	0.44%
2021/10/08	0.2	18.20	0	0.00	18.18	0.2	11,518	0.00%
2021/10/07	0.5	18.20	5	18.19	18.20	-4.5	11,431	-0.04%
2021/10/06	10	17.94	0	0.00	17.99	10	11,362	0.09%
2021/10/05	48	17.85	7	17.86	17.96	41	11,193	0.37%
2021/10/04	52.9	17.95	0	0.00	17.95	52.9	10,932	0.48%
2021/10/01	41.5	18.01	2	18.01	18.03	39.5	10,670	0.37%
2021/09/30	4.8	18.15	2	18.20	18.21	2.8	10,258	0.03%
2021/09/29	22.5	18.15	1.3	18.16	18.16	21.2	10,270	0.21%
2021/09/28	4.3	18.32	0	0.00	18.37	4.3	10,050	0.04%
2021/09/27	2	18.43	0.2	18.40	18.42	1.8	9,971	0.02%
2021/09/24	4.1	18.37	6	18.37	18.35	-1.9	9,964	-0.02%
2021/09/23	7.1	18.24	8	18.26	18.30	-0.9	9,901	-0.01%
2021/09/22	32.5	18.01	6	18.03	18.12	26.5	9,907	0.27%
2021/09/17	1.1	18.25	22	18.32	18.30	-20.9	9,648	-0.22%
2021/09/16	5.1	18.21	0	0.00	18.25	5.1	9,612	0.05%
2021/09/15	8.2	18.23	3.1	18.25	18.24	5.1	9,520	0.05%
2021/09/14	0.1	18.27	16	18.27	18.25	-15.9	9,490	-0.17%
2021/09/13	0.2	18.18	15	18.16	18.20	-14.8	9,530	-0.16%
2021/09/10	2	18.14	2	18.15	18.15	0	9,581	0.00%
2021/09/09	6.5	17.99	1	18.00	18.01	5.5	9,575	0.06%
2021/09/08	33.4	18.02	6	18.05	18.02	27.4	9,531	0.29%
2021/09/07	3.1	18.08	1	18.15	18.15	2.1	9,308	0.02%
2021/09/06	6.2	18.17	29	18.20	18.15	-22.8	9,261	-0.25%
2021/09/03	1.6	18.11	6	18.12	18.15	-4.5	9,182	-0.05%
2021/09/02	3.2	18.12	5	18.14	18.05	-1.8	9,119	-0.02%
2021/09/01	2.1	18.17	0	0.00	18.19	2.1	9,056	0.02%
2021/08/31	2	18.03	2	18.06	18.18	0	9,003	0.00%
2021/08/30	2.1	18.06	6	18.06	18.12	-3.9	9,006	-0.04%
2021/08/27	0.2	17.84	0.1	17.99	17.98	0.1	8,998	0.00%
2021/08/26	8.3	17.78	0	0.00	17.80	8.3	8,946	0.09%
2021/08/25	4.1	17.83	10.1	17.82	17.86	-6	8,876	-0.07%
2021/08/24	2.4	17.73	0	0.00	17.76	2.4	8,863	0.03%
2021/08/23	2.1	17.69	12	17.56	17.66	-9.9	8,939	-0.11%
2021/08/20	9.6	17.46	20	17.44	17.46	-10.4	8,872	-0.12%
2021/08/19	11.4	17.67	1.1	17.57	17.56	10.3	8,680	0.12%
2021/08/18	12.4	17.62	0	0.00	17.86	12.4	8,335	0.15%
2021/08/17	51.5	17.78	2.5	17.78	17.73	49	8,122	0.60%
2021/08/16	35.4	18.11	13	18.15	18.20	22.4	7,556	0.30%
2021/08/13	26	18.25	12	18.24	18.24	14	7,104	0.20%
2021/08/12	59.7	18.38	0	0.00	18.35	59.7	6,823	0.87%
2021/08/11	45.6	18.38	2	18.41	18.42	43.6	6,680	0.65%
2021/08/10	46.3	18.47	2	18.44	18.45	44.3	6,667	0.66%
2021/08/09	10.4	18.48	4	18.55	18.51	6.4	7,121	0.09%
2021/08/06	7	18.63	0	0.00	18.63	7	7,393	0.09%
2021/08/05	5.9	18.65	2.1	18.62	18.64	3.8	7,695	0.05%
2021/08/03	6	18.46	0	0.00	18.49	6	9,144	0.07%
2021/08/02	3	18.31	5	18.38	18.44	-2	9,137	-0.02%
2021/07/30	3	18.29	0	0.00	18.26	3	9,196	0.03%
2021/07/29	2	18.26	0	0.00	18.29	2	9,323	0.02%
2021/07/28	7.7	18.17	2	18.12	18.17	5.7	9,480	0.06%
2021/07/27	4	18.42	5	18.35	18.35	-1	9,611	-0.01%
2021/07/26	7	18.40	5	18.44	18.39	2	9,673	0.02%
2021/07/23	1.1	18.41	1	18.44	18.42	0.1	9,646	0.00%
2021/07/22	1	18.41	1.5	18.44	18.40	-0.5	9,671	-0.01%
2021/07/21	1	18.35	3	18.30	18.32	-2	9,690	-0.02%
2021/07/20	27.5	18.39	0	0.00	18.37	27.5	9,698	0.28%
2021/07/19	13.1	18.47	1	18.51	18.51	12.1	9,676	0.12%
2021/07/16	4.1	18.50	3	18.54	18.54	1.1	9,799	0.01%
2021/07/15	3	18.46	1	18.49	18.49	2	9,870	0.02%
2021/07/13	4	18.50	1.4	18.48	18.47	2.6	10,006	0.03%
2021/07/12	7	18.46	5.5	18.53	18.45	1.5	10,051	0.02%
2021/07/09	2	18.40	11.3	18.37	18.41	-9.3	10,084	-0.09%
2021/07/07	1.2	18.42	0	0.00	18.39	1.2	10,200	0.01%
2021/07/06	1.1	18.42	5	18.43	18.40	-3.9	10,195	-0.04%
2021/07/05	2	18.38	3	18.38	18.38	-1	10,185	-0.01%
2021/07/02	0	0.00	25	18.25	18.25	-25	10,126	-0.25%
2021/07/01	2.2	18.21	7	18.24	18.21	-4.8	10,164	-0.05%
2021/06/30	1.5	18.25	1.4	18.25	18.23	0.1	10,162	0.00%
2021/06/29	4.2	18.19	6.1	18.19	18.20	-1.9	10,182	-0.02%
2021/06/28	1.1	18.28	2.1	18.29	18.27	-1	10,237	-0.01%
2021/06/25	7	18.28	1	18.29	18.25	6	10,290	0.06%
2021/06/24	1.2	18.21	0	0.00	18.23	1.2	10,303	0.01%
2021/06/23	1.1	18.14	5	18.18	18.20	-3.9	10,349	-0.04%
2021/06/22	1.6	18.11	2.1	18.16	18.09	-0.5	10,349	0.00%
2021/06/21	4.7	18.13	0	0.00	18.14	4.7	10,278	0.05%
2021/06/18	1.1	18.33	2	18.31	18.30	-1	10,143	-0.01%
2021/06/16	0.1	18.29	15	18.28	18.28	-14.9	10,133	-0.15%
2021/06/15	3.1	18.26	1	18.27	18.26	2.1	10,180	0.02%
2021/06/11	5	18.25	0	0.00	18.26	5	10,204	0.05%
2021/06/10	5.3	18.22	0	0.00	18.24	5.3	10,203	0.05%
2021/06/09	3.5	18.16	0	0.00	18.16	3.5	10,201	0.03%
2021/06/07	2.2	18.23	1	18.26	18.25	1.2	10,245	0.01%
2021/06/04	3	18.32	6	18.31	18.32	-3	10,143	-0.03%
2021/06/03	1.1	18.47	0	0.00	18.42	1.1	10,106	0.01%
2021/06/02	10.1	18.45	3.2	18.47	18.41	6.9	10,124	0.07%
2021/06/01	4.1	18.41	4	18.41	18.47	0.1	10,105	0.00%
2021/05/31	1.1	18.27	10	18.30	18.33	-9	10,153	-0.09%
2021/05/28	1.1	18.19	4	18.19	18.19	-2.9	10,033	-0.03%
2021/05/27	2.1	17.93	0	0.00	18.01	2.1	10,014	0.02%
2021/05/26	4.3	18.11	0	0.00	18.10	4.3	10,161	0.04%
2021/05/25	1.1	18.09	1	18.01	18.12	0.1	10,203	0.00%
2021/05/24	14	17.85	3	17.88	17.90	11	10,340	0.11%
2021/05/21	1.1	17.95	0	0.00	17.96	1.1	10,411	0.01%
2021/05/20	15.2	17.76	3	17.80	17.78	12.2	10,407	0.12%
2021/05/19	16	17.88	2.6	17.91	17.88	13.4	10,426	0.13%
2021/05/18	13.2	17.79	9	17.85	17.90	4.2	10,392	0.04%
2021/05/17	55.7	17.54	8	17.50	17.48	47.7	10,289	0.46%
2021/05/14	22.3	18.15	1	18.09	18.05	21.3	9,668	0.22%
2021/05/13	29	17.65	31	17.46	17.83	-2	9,248	-0.02%
2021/05/12	43	18.18	42.3	17.98	17.92	0.7	8,896	0.01%
2021/05/11	34	18.99	0	0.00	19.00	34	7,860	0.43%
2021/05/10	6	19.24	5	19.25	19.26	1	7,440	0.01%
2021/05/07	4.1	19.02	2	19.04	19.15	2.1	7,402	0.03%
2021/05/06	4.1	18.85	10	18.80	18.87	-6	7,405	-0.08%
2021/05/05	6.5	18.85	10	18.77	18.82	-3.5	7,418	-0.05%
2021/05/04	29.7	18.83	5	18.81	18.76	24.7	7,313	0.34%
2021/05/03	4	19.08	3	19.16	19.02	1	7,082	0.01%
2021/04/29	22.2	19.15	1	19.19	19.15	21.2	7,057	0.30%
2021/04/28	27	19.15	0	0.00	19.19	27	7,128	0.38%
2021/04/27	3	19.18	0	0.00	19.22	3	7,267	0.04%
2021/04/26	12.5	19.12	5	19.06	19.19	7.5	7,284	0.10%
2021/04/23	6.5	18.88	7	18.91	18.94	-0.5	7,353	-0.01%
2021/04/22	5.5	18.97	5	19.09	18.90	0.5	7,409	0.01%
2021/04/21	5.3	18.99	15	19.00	19.02	-9.8	7,335	-0.13%
2021/04/20	36.2	18.99	0	0.00	19.01	36.2	7,385	0.49%
2021/04/19	6	18.91	14	18.80	18.96	-8	7,399	-0.11%
2021/04/16	1	18.58	7	18.66	18.73	-6	7,419	-0.08%
2021/04/15	4	18.48	0	0.00	18.50	4	7,542	0.05%
2021/04/14	13	18.40	0	0.00	18.43	13	7,621	0.17%
2021/04/13	5.1	18.60	1	18.56	18.49	4.1	7,652	0.05%
2021/04/12	47.2	18.56	2	18.58	18.56	45.2	7,777	0.58%
2021/04/09	19.2	18.53	2.2	18.51	18.51	17	7,882	0.22%
2021/04/08	2.8	18.53	0	0.00	18.58	2.8	7,873	0.04%
2021/04/07	6	18.51	0	0.00	18.53	6	8,012	0.08%
2021/04/06	1.9	18.55	2	18.52	18.51	-0.1	8,029	0.00%
2021/04/01	1.3	18.45	2	18.43	18.42	-0.7	8,226	-0.01%
2021/03/31	14.6	18.42	2	18.45	18.39	12.6	8,240	0.15%
2021/03/30	8.3	18.31	0	0.00	18.45	8.3	8,180	0.10%
2021/03/29	5.9	18.22	7	18.13	18.21	-1.1	8,152	-0.01%
2021/03/26	2	17.95	0.1	17.99	17.99	1.9	8,165	0.02%
2021/03/25	1	17.78	0	0.00	17.85	1	8,167	0.01%
2021/03/24	2	17.78	0	0.00	17.78	2	8,192	0.02%
2021/03/23	1	17.80	1	17.79	17.80	0	8,254	0.00%
2021/03/22	2	17.67	1	17.72	17.74	1	8,358	0.01%
2021/03/19	8	17.68	4	17.64	17.67	4	8,477	0.05%
2021/03/18	14	17.75	4	17.74	17.72	10	8,554	0.12%
2021/03/17	1.2	17.68	4	17.67	17.60	-2.8	8,639	-0.03%
2021/03/16	4.2	17.65	151	17.67	17.65	-146.8	8,816	-1.66%	大賣/鉅額交易
2021/03/15	2	17.51	31	17.59	17.60	-29	8,946	-0.32%
2021/03/12	2	17.48	10	17.46	17.50	-8	9,164	-0.09%
2021/03/11	7	17.34	5	17.40	17.39	2	9,357	0.02%
2021/03/10	1	17.19	1	17.15	17.16	0	9,479	0.00%
2021/03/09	1.4	17.03	2	17.13	17.14	-0.6	9,669	-0.01%
2021/03/08	6.9	17.08	2	17.04	17.02	4.9	9,874	0.05%
2021/03/05	4.2	16.91	0	0.00	17.00	4.2	9,988	0.04%
2021/03/04	25	17.04	0	0.00	17.10	25	10,116	0.25%
2021/03/03	94	17.13	0	0.00	17.24	94	10,191	0.92%
2021/03/02	45	17.25	2	17.24	17.08	43	10,312	0.42%
2021/02/26	8.4	17.22	4	17.19	17.14	4.4	10,425	0.04%
2021/02/25	4	17.39	0.5	17.41	17.43	3.5	10,437	0.03%
2021/02/24	7.3	17.42	97	17.42	17.37	-89.7	10,783	-0.83%
2021/02/23	3	17.31	12	17.35	17.43	-9	10,810	-0.08%
2021/02/22	2	17.20	7	17.25	17.25	-5	10,952	-0.05%
2021/02/19	5	16.95	0	0.00	17.05	5	11,319	0.04%
2021/02/18	11	16.98	0	0.00	16.99	11	11,745	0.09%
2021/02/17	85.6	16.96	2	16.98	16.93	83.6	12,570	0.67%
2021/02/05	34	16.70	4	16.74	16.74	30	12,619	0.24%
2021/02/04	1	16.64	0	0.00	16.62	1	12,637	0.01%
2021/02/03	3	16.67	0	0.00	16.67	3	13,123	0.02%
2021/02/02	41.2	16.65	12	16.64	16.61	29.2	13,274	0.22%
2021/02/01	3	16.32	5	16.45	16.45	-2	13,523	-0.01%
2021/01/29	15	16.64	0	0.00	16.36	15	13,560	0.11%
2021/01/28	9.6	16.62	17	16.63	16.62	-7.4	13,542	-0.05%
2021/01/27	23	16.81	14	16.81	16.81	9	13,518	0.07%
2021/01/26	9	16.73	3	16.69	16.68	6	13,414	0.04%
2021/01/25	15	16.80	23	16.74	16.84	-8	13,354	-0.06%
2021/01/22	3	16.53	25	16.60	16.65	-22	13,356	-0.16%
2021/01/21	4	16.53	11	16.50	16.50	-7	13,397	-0.05%
2021/01/20	8	16.53	3	16.38	16.40	5	13,324	0.04%
2021/01/19	2.3	16.77	40	16.77	16.76	-37.7	13,154	-0.29%
2021/01/18	7	16.72	312	16.61	16.70	-305	13,118	-2.33%	大賣/鉅額交易
2021/01/15	5.3	16.99	1	16.90	16.87	4.3	12,992	0.03%
2021/01/14	1	16.90	1	16.87	17.00	0	12,880	0.00%
2021/01/13	2	16.67	1	16.75	16.87	1	12,856	0.01%
2021/01/12	5	16.61	8	16.61	16.56	-3	12,724	-0.02%
2021/01/11	4.2	16.63	2	16.65	16.67	2.2	12,635	0.02%
2021/01/08	6	16.34	11	16.49	16.50	-5	12,584	-0.04%
2021/01/07	1	16.21	31	16.19	16.24	-30	12,413	-0.24%
2021/01/06	22	16.17	21	16.12	16.10	1	12,292	0.01%
2021/01/05	5	16.18	7	16.19	16.21	-2	12,113	-0.02%
2021/01/04	4	16.18	19	16.16	16.20	-15	11,972	-0.13%
2020/12/31	1.1	16.19	16	16.20	16.14	-14.9	11,888	-0.13%
2020/12/30	18	16.06	4	16.07	16.16	14	11,858	0.12%
2020/12/29	2	16.05	1	16.07	16.02	1	11,735	0.01%
2020/12/28	1	15.95	44	15.97	16.03	-43	11,709	-0.37%
2020/12/25	7	15.89	10	15.90	15.89	-3	11,506	-0.03%
2020/12/24	3	15.85	4	15.83	15.83	-1	11,486	-0.01%
2020/12/23	1	15.70	3	15.70	15.74	-2	11,520	-0.02%
2020/12/22	1	15.79	3	15.85	15.70	-2	11,805	-0.02%
2020/12/21	5.2	15.80	4	15.85	15.84	1.2	12,437	0.01%
2020/12/18	1	15.91	5	15.91	15.86	-4	12,696	-0.03%
2020/12/17	7	15.90	0	0.00	15.91	7	13,006	0.05%
2020/12/16	1	15.82	25	15.85	15.92	-24	13,185	-0.18%
2020/12/15	5	15.83	6	15.73	15.69	-1	13,090	-0.01%
2020/12/14	1	15.97	1	15.96	15.95	0	13,195	0.00%
2020/12/11	7	15.94	15	15.93	15.98	-8	13,198	-0.06%
2020/12/10	23	16.00	30	16.01	15.98	-7	13,124	-0.05%
2020/12/09	2	16.05	16	16.05	16.14	-14	12,978	-0.11%
2020/12/08	13.5	15.91	36	15.94	16.00	-22.5	12,976	-0.17%
2020/12/07	3.2	15.88	9	15.89	15.91	-5.8	12,785	-0.05%
2020/12/04	14	15.71	6	15.74	15.76	8	13,088	0.06%
2020/12/03	1	15.57	21	15.60	15.60	-20	12,956	-0.15%
2020/12/02	13.2	15.51	12	15.55	15.54	1.2	13,005	0.01%
2020/12/01	5	15.37	0	0.00	15.47	5	13,415	0.04%
2020/11/30	26	15.46	12	15.52	15.35	14	13,406	0.10%
2020/11/27	2	15.40	52	15.41	15.43	-50	13,593	-0.37%
2020/11/26	7.2	15.35	8	15.37	15.41	-0.8	13,800	-0.01%
2020/11/25	8	15.34	3	15.36	15.34	5	14,107	0.04%
2020/11/24	16	15.38	12	15.42	15.36	4	14,106	0.03%
2020/11/23	44.6	15.39	32	15.39	15.40	12.6	14,059	0.09%
2020/11/20	1	15.18	38	15.20	15.23	-37	13,686	-0.27%
2020/11/19	3	15.18	36	15.19	15.21	-33	13,586	-0.24%
2020/11/18	5	15.19	159	15.17	15.22	-154	13,496	-1.14%	大賣/鉅額交易
2020/11/17	2.1	15.13	163	15.13	15.13	-160.9	13,720	-1.17%	大賣/鉅額交易
2020/11/16	34.1	15.09	191	15.09	15.10	-156.9	15,263	-1.03%	大賣/鉅額交易
2020/11/13	3	14.93	12	14.96	14.97	-9	14,644	-0.06%
2020/11/12	1.4	14.94	1	14.96	14.94	0.4	14,707	0.00%
2020/11/11	26	14.95	109	14.93	14.99	-83	14,844	-0.56%	大賣/
2020/11/10	2	14.79	10	14.80	14.79	-8	14,465	-0.06%
2020/11/09	10	14.75	51	14.74	14.76	-41	14,330	-0.29%
2020/11/06	3	14.64	3	14.64	14.65	0	14,348	0.00%
2020/11/05	20	14.60	0	0.00	14.61	20	14,447	0.14%
2020/11/04	1	14.49	7	14.55	14.58	-6	14,512	-0.04%
2020/11/03	3	14.50	4	14.45	14.51	-1	14,654	-0.01%
2020/11/02	6	14.41	0	0.00	14.42	6	14,913	0.04%
2020/10/30	15	14.42	6	14.44	14.42	9	15,703	0.06%
2020/10/29	6	14.46	0	0.00	14.49	6	16,049	0.04%
2020/10/28	3.1	14.55	3	14.57	14.55	0.1	16,323	0.00%
2020/10/27	3	14.55	0	0.00	14.57	3	16,546	0.02%
2020/10/26	3	14.60	0	0.00	14.60	3	16,838	0.02%
2020/10/22	9	14.47	0	0.00	14.50	9	18,113	0.05%
2020/10/21	6	14.50	2	14.48	14.50	4	19,120	0.02%
2020/10/20	1	14.55	0	0.00	14.51	1	20,358	0.00%
2020/10/19	2	14.57	4	14.55	14.55	-2	21,813	-0.01%
2020/10/16	6	14.52	15	14.52	14.50	-9	23,331	-0.04%
2020/10/15	5	14.58	3	14.56	14.57	2	24,937	0.01%
2020/10/14	41	14.63	1	14.67	14.64	40	26,274	0.15%
2020/10/13	41	14.62	0	0.00	14.62	41	26,642	0.15%
2020/10/12	98	14.68	1	14.65	14.65	97	27,041	0.36%
2020/10/08	82	14.63	2	14.61	14.66	80	27,412	0.29%
2020/10/07	20	14.60	3	14.60	14.60	17	27,793	0.06%
2020/10/06	14	14.60	10	14.60	14.60	4	28,223	0.01%
2020/10/05	17	14.53	6.2	14.56	14.54	10.8	28,647	0.04%
2020/09/30	49	14.57	15	14.59	14.58	34	29,093	0.12%
2020/09/29	40	14.54	3	14.53	14.53	37	29,542	0.13%
2020/09/28	22	14.46	4	14.41	14.50	18	30,026	0.06%
2020/09/25	34.2	14.23	5	14.30	14.24	29.2	30,450	0.10%
2020/09/24	79	14.40	5	14.45	14.33	74	30,593	0.24%
2020/09/23	61	14.61	1	14.60	14.60	60	30,294	0.20%
2020/09/22	58	14.65	32	14.67	14.65	26	30,496	0.09%
2020/09/21	29	14.75	2	14.81	14.73	27	30,631	0.09%
2020/09/18	2	14.80	17	14.82	14.83	-15	30,915	-0.05%
2020/09/17	27	14.81	3.3	14.83	14.79	23.7	31,532	0.08%
2020/09/16	4	14.90	11	14.90	14.89	-7	31,860	-0.02%
2020/09/15	18.3	14.88	1	14.88	14.89	17.3	32,392	0.05%
2020/09/14	8	14.82	0	0.00	14.86	8	32,971	0.02%
2020/09/11	1	14.76	5	14.75	14.76	-4	33,616	-0.01%
2020/09/10	11	14.78	3	14.79	14.78	8	34,139	0.02%
2020/09/09	132	14.67	8	14.70	14.75	124	34,857	0.36%	大買/鉅額交易
2020/09/08	6	14.82	0	0.00	14.81	6	34,820	0.02%
2020/09/07	14	14.81	0	0.00	14.79	14	35,624	0.04%
2020/09/04	115.5	14.76	2	14.75	14.77	113.5	36,158	0.31%	大買/鉅額交易
2020/09/03	7	14.92	0	0.00	14.88	7	35,988	0.02%
2020/09/02	53	14.81	12	14.81	14.83	41	36,739	0.11%
2020/09/01	91	14.83	1	14.84	14.85	90	37,090	0.24%
2020/08/31	114	14.95	0	0.00	14.87	114	37,432	0.30%	大買/鉅額交易
2020/08/28	30	14.95	14	14.94	14.97	16	37,670	0.04%
2020/08/27	18	15.00	5.4	15.03	14.99	12.6	38,533	0.03%
2020/08/26	7	15.00	0	0.00	15.02	7	39,447	0.02%
2020/08/25	4	14.99	1	15.00	15.00	3	40,683	0.01%
2020/08/24	54	14.89	2	14.92	14.94	52	41,816	0.12%
2020/08/21	50	14.90	0	0.00	14.90	50	42,965	0.12%
2020/08/20	205	14.91	2	14.89	14.87	203	42,916	0.47%	大買/鉅額交易
2020/08/19	19	15.26	7	15.31	15.19	12	39,204	0.03%
2020/08/18	52	15.27	35	15.25	15.27	17	40,082	0.04%
2020/08/17	87	15.26	4	15.25	15.27	83	41,247	0.20%
2020/08/14	6	15.09	9	15.14	15.14	-3	42,281	-0.01%
2020/08/13	7	15.09	0	0.00	15.07	7	44,009	0.02%
2020/08/12	11	15.01	3	15.02	15.01	8	46,175	0.02%
2020/08/11	9	15.11	7	15.12	15.08	2	47,650	0.00%
2020/08/10	2	15.14	4	15.16	15.14	-2	49,640	0.00%
2020/08/07	21	15.12	11	15.11	15.10	10	52,290	0.02%
2020/08/06	8	15.18	8	15.17	15.15	0	54,963	0.00%
2020/08/05	20	15.11	13	15.07	15.16	7	57,503	0.01%
2020/08/04	14	14.97	10	15.00	15.02	4	58,077	0.01%
2020/08/03	36	15.02	10	15.00	14.98	26	60,532	0.04%
2020/07/31	30	15.03	2	15.03	15.05	28	63,925	0.04%
2020/07/30	17	14.96	31	14.98	15.00	-14	69,016	-0.02%
2020/07/29	36	14.88	0	0.00	14.88	36	75,127	0.05%
2020/07/28	69	14.93	35	14.91	14.85	34	82,236	0.04%
2020/07/27	95	15.03	7	14.99	14.98	88	86,280	0.10%
2020/07/24	84.2	15.09	3	15.16	15.05	81.2	90,783	0.09%
2020/07/23	129	15.12	5.4	15.16	15.14	123.6	93,211	0.13%	大買/鉅額交易
2020/07/22	206	15.31	9.5	15.34	15.31	196.5	94,038	0.21%	大買/鉅額交易
2020/07/21	194.2	15.62	112	15.68	15.74	82.2	93,796	0.09%	大買/大賣/
2020/07/20	175	15.28	156.1	15.30	15.32	18.9	85,250	0.02%	大買/大賣/