國泰永續高股息 (00878)-台新-新莊券商分點個股進出

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(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－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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	24.1	23.16	4.1	23.09	23.07	19.9	63,936	0.03%
2024/05/30	57.1	23.14	13.3	23.14	23.11	43.8	64,300	0.07%
2024/05/29	37.6	23.42	10	23.40	23.33	27.6	64,696	0.04%
2024/05/28	9.3	23.55	41.6	23.54	23.56	-32.3	64,764	-0.05%
2024/05/27	16.1	23.46	134.9	23.51	23.54	-118.8	65,232	-0.18%	大賣/鉅額交易
2024/05/24	19.2	23.13	14.1	23.13	23.16	5.1	67,639	0.01%
2024/05/23	20.5	23.16	30.1	23.12	23.18	-9.6	70,446	-0.01%
2024/05/22	12.6	23.14	30.3	23.16	23.20	-17.7	71,586	-0.02%
2024/05/21	71.2	22.85	29	22.85	22.87	42.1	71,697	0.06%
2024/05/20	99.7	22.95	39.6	22.99	23.02	60.2	72,433	0.08%
2024/05/17	149.1	23.02	20	23.02	22.99	129.1	71,935	0.18%	大買/鉅額交易
2024/05/16	223.3	23.60	88.4	23.62	23.57	134.9	71,502	0.19%	大買/鉅額交易
2024/05/15	139.6	23.44	21.1	23.43	23.40	118.5	70,877	0.17%	大買/鉅額交易
2024/05/14	44.5	23.25	128.6	23.26	23.30	-84.1	70,646	-0.12%	大賣/
2024/05/13	62	23.18	20.1	23.19	23.16	41.9	70,441	0.06%
2024/05/10	24.2	22.91	171.8	22.96	23.12	-147.6	70,066	-0.21%	大賣/鉅額交易
2024/05/09	47.3	22.87	17	22.89	22.83	30.3	69,878	0.04%
2024/05/08	30.3	22.84	29.5	22.85	22.89	0.8	69,269	0.00%
2024/05/07	84.7	22.67	14.1	22.75	22.76	70.7	68,745	0.10%
2024/05/06	34.6	22.61	53.2	22.56	22.63	-18.6	67,756	-0.03%
2024/05/03	59.3	22.42	1.5	22.47	22.30	57.8	67,478	0.09%
2024/05/02	192.3	22.25	3	22.28	22.22	189.2	67,133	0.28%	大買/鉅額交易
2024/04/30	3.8	22.26	2.3	22.30	22.26	1.6	65,497	0.00%
2024/04/29	18.6	22.22	20.7	22.19	22.26	-2.1	65,836	0.00%
2024/04/26	14.1	21.90	9.1	21.93	21.84	5	66,316	0.01%
2024/04/25	51.1	21.77	1.2	21.78	21.77	49.9	66,590	0.07%
2024/04/24	141.3	22.02	14.4	21.97	22.03	126.9	66,604	0.19%	大買/鉅額交易
2024/04/23	33.2	21.63	0	0.00	21.62	33.2	67,451	0.05%
2024/04/22	58.4	21.62	4.4	21.60	21.55	54	67,775	0.08%
2024/04/19	169.2	21.78	24.1	21.68	21.74	145.1	67,311	0.22%	大買/鉅額交易
2024/04/18	19.1	22.15	2.6	22.21	22.17	16.5	65,228	0.03%
2024/04/17	48.4	22.07	1.5	22.10	22.15	47	65,223	0.07%
2024/04/16	174.1	22.08	64.1	22.13	22.00	110	65,024	0.17%	大買/鉅額交易
2024/04/15	60.1	22.56	41	22.58	22.51	19.1	62,918	0.03%
2024/04/12	30.5	22.73	11.2	22.77	22.70	19.3	62,478	0.03%
2024/04/11	17.2	22.75	12	22.73	22.77	5.2	62,391	0.01%
2024/04/10	24.6	22.87	65.3	22.90	22.80	-40.7	62,408	-0.07%
2024/04/09	6.7	22.75	25.1	22.74	22.76	-18.4	63,250	-0.03%
2024/04/08	23.1	22.66	28.6	22.69	22.71	-5.5	64,036	-0.01%
2024/04/03	14.1	22.63	0	0.00	22.63	14.1	64,287	0.02%
2024/04/02	17.7	22.68	29	22.69	22.67	-11.3	64,829	-0.02%
2024/04/01	12.2	22.67	18	22.72	22.60	-5.8	65,574	-0.01%
2024/03/29	11.6	22.67	82.4	22.66	22.70	-70.8	65,883	-0.11%
2024/03/28	14.7	22.56	12.2	22.56	22.57	2.5	65,838	0.00%
2024/03/27	5.3	22.40	37.6	22.46	22.55	-32.2	65,875	-0.05%
2024/03/26	49.1	22.34	53.7	22.35	22.41	-4.6	66,226	-0.01%
2024/03/25	19.5	22.50	31	22.49	22.48	-11.5	66,623	-0.02%
2024/03/22	28.6	22.54	80.1	22.56	22.54	-51.5	66,899	-0.08%
2024/03/21	8.9	22.44	47.7	22.45	22.52	-38.8	66,717	-0.06%
2024/03/20	25.6	22.33	117.4	22.44	22.29	-91.8	66,698	-0.14%	大賣/
2024/03/19	28.3	22.35	34.5	22.40	22.39	-6.3	67,367	-0.01%
2024/03/18	43.2	22.31	7.5	22.36	22.37	35.7	67,878	0.05%
2024/03/15	16.5	22.26	62.2	22.22	22.38	-45.7	67,896	-0.07%
2024/03/14	70.6	22.36	13.8	22.32	22.30	56.8	67,635	0.08%
2024/03/13	26.4	22.54	92.2	22.55	22.52	-65.8	67,253	-0.10%
2024/03/12	4.6	22.42	28.7	22.50	22.55	-24.1	66,571	-0.04%
2024/03/11	94	22.43	63.6	22.42	22.34	30.4	65,904	0.05%
2024/03/08	33.1	22.37	133.8	22.44	22.31	-100.6	65,340	-0.15%	大賣/
2024/03/07	28	22.29	101.1	22.31	22.33	-73.1	63,369	-0.12%	大賣/
2024/03/06	36.8	22.23	68.3	22.30	22.29	-31.5	62,239	-0.05%
2024/03/05	41.2	22.09	68	22.11	22.17	-26.8	61,410	-0.04%
2024/03/04	73.5	22.15	130.5	22.14	22.07	-57	60,892	-0.09%	大賣/
2024/03/01	65.5	22.05	119.6	22.07	22.03	-54.1	60,029	-0.09%	大賣/
2024/02/29	55	21.87	54	21.92	21.99	1	60,092	0.00%
2024/02/27	360.6	22.00	59.2	21.95	21.85	301.4	59,318	0.51%	大買/鉅額交易
2024/02/26	197.7	22.41	85.8	22.40	22.41	111.9	56,429	0.20%	大買/鉅額交易
2024/02/23	75.4	22.53	62	22.52	22.46	13.5	54,038	0.02%
2024/02/22	113.5	22.42	53.5	22.41	22.41	60	53,848	0.11%	大買/
2024/02/21	106.2	22.31	120.4	22.30	22.29	-14.2	53,557	-0.03%	大買/大賣/
2024/02/20	93.9	22.35	20.2	22.36	22.40	73.7	52,401	0.14%
2024/02/19	127.4	22.28	53.2	22.29	22.30	74.2	52,990	0.14%	大買/
2024/02/16	128.3	22.27	24	22.32	22.31	104.3	53,492	0.20%	大買/鉅額交易
2024/02/15	86.6	22.16	58	22.17	22.20	28.7	53,201	0.05%
2024/02/05	157.9	21.80	52	21.89	21.89	105.9	52,738	0.20%	大買/鉅額交易
2024/02/02	82.9	21.83	66.4	21.82	21.85	16.5	52,643	0.03%
2024/02/01	86	21.69	8	21.68	21.71	78	52,571	0.15%
2024/01/31	20.4	21.63	0	0.00	21.63	20.4	52,529	0.04%
2024/01/30	13.7	21.71	19.3	21.70	21.70	-5.6	52,787	-0.01%
2024/01/29	51.2	21.61	15	21.65	21.67	36.2	53,164	0.07%
2024/01/26	39.9	21.54	40	21.55	21.52	-0.1	53,443	0.00%
2024/01/25	26.4	21.71	35.5	21.75	21.69	-9.1	53,425	-0.02%
2024/01/24	15.4	21.65	87	21.63	21.64	-71.6	53,842	-0.13%
2024/01/23	4.9	21.62	101.4	21.62	21.63	-96.5	54,586	-0.18%	大賣/
2024/01/22	105.3	21.60	39	21.63	21.64	66.3	54,701	0.12%	大買/
2024/01/19	34.2	21.20	25.5	21.21	21.26	8.7	54,054	0.02%
2024/01/18	36.9	20.85	5	20.84	20.83	31.9	54,598	0.06%
2024/01/17	89.8	20.95	40.6	20.98	20.85	49.2	54,380	0.09%
2024/01/16	44.5	21.07	6	21.05	21.07	38.5	53,858	0.07%
2024/01/15	38.9	21.24	12	21.32	21.19	26.8	54,182	0.05%
2024/01/12	21.2	21.18	39	21.20	21.19	-17.8	55,311	-0.03%
2024/01/11	6.8	21.15	3.1	21.19	21.21	3.7	56,247	0.01%
2024/01/10	33.8	21.13	4	21.13	21.10	29.8	58,200	0.05%
2024/01/09	14	21.27	1.2	21.28	21.25	12.8	58,538	0.02%
2024/01/08	15.1	21.30	3.3	21.28	21.27	11.8	58,774	0.02%
2024/01/05	18.9	21.22	29.8	21.21	21.20	-10.9	59,075	-0.02%
2024/01/04	25.9	21.22	2	21.23	21.21	23.9	59,067	0.04%
2024/01/03	91.3	21.26	23.1	21.26	21.25	68.3	59,627	0.11%
2024/01/02	73.3	21.59	13.1	21.79	21.56	60.3	58,687	0.10%
2023/12/29	32.7	21.79	29.5	21.82	21.80	3.2	58,053	0.01%
2023/12/28	101.7	21.76	20	21.79	21.77	81.7	57,848	0.14%	大買/
2023/12/27	81.7	21.70	96.4	21.71	21.76	-14.7	57,537	-0.03%
2023/12/26	15.2	21.42	64.4	21.46	21.50	-49.2	57,227	-0.09%
2023/12/25	11.4	21.35	45.1	21.35	21.38	-33.7	56,871	-0.06%
2023/12/22	59.3	21.12	53	21.13	21.15	6.3	56,214	0.01%
2023/12/21	31.3	21.08	1.3	21.11	21.11	30	56,298	0.05%
2023/12/20	13.9	21.12	128.1	21.13	21.20	-114.2	55,903	-0.20%	大賣/鉅額交易
2023/12/19	44.5	20.88	14.1	20.89	20.94	30.4	55,338	0.05%
2023/12/18	29	20.97	19.4	20.99	21.04	9.6	56,081	0.02%
2023/12/15	70.1	21.04	24	21.11	20.99	46.1	56,104	0.08%
2023/12/14	54.3	21.07	66.1	21.07	21.10	-11.9	55,913	-0.02%
2023/12/13	55.4	20.83	23.6	20.80	20.83	31.8	55,684	0.06%
2023/12/12	22.1	20.64	23.3	20.66	20.63	-1.2	55,191	0.00%
2023/12/11	15.1	20.59	1	20.60	20.61	14.1	55,341	0.03%
2023/12/08	27.5	20.63	66	20.62	20.60	-38.5	55,535	-0.07%
2023/12/07	36.9	20.50	40	20.50	20.51	-3.1	56,133	-0.01%
2023/12/06	25.1	20.55	0	0.00	20.55	25.1	58,681	0.04%
2023/12/05	58.2	20.43	0	0.00	20.46	58.2	58,615	0.10%
2023/12/04	25.9	20.56	43.4	20.56	20.56	-17.6	58,313	-0.03%
2023/12/01	35.8	20.51	50	20.51	20.51	-14.2	58,426	-0.02%
2023/11/30	10	20.52	486.7	20.56	20.59	-476.7	58,430	-0.82%	大賣/鉅額交易
2023/11/29	3	20.52	9	20.54	20.54	-6	58,689	-0.01%
2023/11/28	16.6	20.40	16	20.42	20.43	0.6	58,830	0.00%
2023/11/27	37.2	20.37	7	20.46	20.32	30.2	59,165	0.05%
2023/11/24	11.5	20.42	1.5	20.45	20.41	10	58,899	0.02%
2023/11/22	34.1	20.52	66.4	20.55	20.55	-32.3	60,072	-0.05%
2023/11/21	4.1	20.61	168.7	20.60	20.67	-164.6	61,814	-0.27%	大賣/鉅額交易
2023/11/20	29.9	20.31	0	0.00	20.36	29.9	62,162	0.05%
2023/11/17	8.6	20.36	6.4	20.34	20.37	2.2	62,102	0.00%
2023/11/16	123.8	20.29	44.1	20.28	20.26	79.7	62,350	0.13%	大買/
2023/11/15	169	20.70	80.2	20.74	20.69	88.8	61,436	0.14%	大買/
2023/11/14	32.8	20.50	28.5	20.51	20.53	4.3	61,163	0.01%
2023/11/13	319.6	20.41	18	20.44	20.36	301.7	61,316	0.49%	大買/鉅額交易
2023/11/10	294.6	20.30	2	20.35	20.36	292.6	62,266	0.47%	大買/鉅額交易
2023/11/09	39.8	20.39	0.4	20.46	20.46	39.4	63,360	0.06%
2023/11/08	30.8	20.47	61.1	20.51	20.47	-30.3	65,205	-0.05%
2023/11/07	32	20.18	4	20.19	20.20	28	65,317	0.04%
2023/11/06	11.5	20.24	17.2	20.20	20.25	-5.7	67,245	-0.01%
2023/11/03	21.5	20.01	6.2	20.06	20.00	15.3	67,639	0.02%
2023/11/02	41.7	19.96	11.2	19.99	19.96	30.5	68,977	0.04%
2023/11/01	49.4	19.60	13	19.64	19.61	36.4	69,960	0.05%
2023/10/31	54.2	19.61	1	19.53	19.50	53.2	72,078	0.07%
2023/10/30	22.4	19.77	27	19.76	19.73	-4.6	75,732	-0.01%
2023/10/27	10.9	19.83	33.2	19.78	19.76	-22.3	78,224	-0.03%
2023/10/26	107.2	19.65	8.3	19.71	19.64	98.9	81,869	0.12%	大買/
2023/10/25	23.6	19.93	12	19.95	19.90	11.6	82,786	0.01%
2023/10/24	21.4	19.71	20	19.66	19.86	1.4	83,831	0.00%
2023/10/23	63.6	19.71	6	19.74	19.69	57.6	85,107	0.07%
2023/10/20	127.6	19.76	20	19.88	19.85	107.6	86,757	0.12%	大買/鉅額交易
2023/10/19	127	19.98	7.5	19.97	20.02	119.5	89,087	0.13%	大買/鉅額交易
2023/10/18	219.8	20.09	11	20.08	20.04	208.8	90,472	0.23%	大買/鉅額交易
2023/10/17	78.4	20.42	11	20.37	20.36	67.4	89,805	0.08%
2023/10/16	47.4	20.53	9.5	20.51	20.50	37.9	91,865	0.04%
2023/10/13	130.8	20.62	1	20.66	20.60	129.8	93,872	0.14%	大買/鉅額交易
2023/10/12	8	20.82	16	20.89	20.89	-8	95,193	-0.01%
2023/10/11	35.8	20.86	4.1	20.93	20.72	31.7	97,784	0.03%
2023/10/06	6.3	20.71	224.1	20.74	20.75	-217.8	99,719	-0.22%	大賣/鉅額交易
2023/10/05	6.7	20.59	14	20.62	20.64	-7.3	101,408	-0.01%
2023/10/04	38.4	20.40	9	20.37	20.44	29.4	102,441	0.03%
2023/10/03	18.8	20.72	11.1	20.75	20.63	7.8	102,564	0.01%
2023/10/02	6.5	20.71	30.4	20.73	20.76	-23.8	103,219	-0.02%
2023/09/28	11.1	20.39	4.2	20.52	20.38	7	103,588	0.01%
2023/09/27	13.8	20.25	3	20.27	20.30	10.8	103,952	0.01%
2023/09/26	19.5	20.31	13.5	20.35	20.26	6	104,943	0.01%
2023/09/25	6.9	20.41	1.1	20.39	20.44	5.8	105,399	0.01%
2023/09/22	39	20.20	22.5	20.07	20.33	16.5	105,453	0.02%
2023/09/21	90.1	20.20	66	20.20	20.23	24.1	105,452	0.02%
2023/09/20	20.7	20.45	58.9	20.52	20.44	-38.1	104,603	-0.04%
2023/09/19	29.1	20.51	13	20.52	20.48	16.1	105,122	0.02%
2023/09/18	48.4	20.62	13	20.62	20.59	35.4	105,125	0.03%
2023/09/15	27	20.79	173	20.83	20.85	-146	104,926	-0.14%	大賣/鉅額交易
2023/09/14	4.8	20.74	53.8	20.78	20.81	-49.1	105,598	-0.05%
2023/09/13	36.7	20.43	12.5	20.42	20.45	24.3	105,914	0.02%
2023/09/12	58.1	20.42	15	20.41	20.41	43.1	106,499	0.04%
2023/09/11	324.4	20.53	34	20.39	20.45	290.4	106,762	0.27%	大買/鉅額交易
2023/09/08	17.5	20.92	7.5	20.93	20.93	10	104,815	0.01%
2023/09/07	50.6	20.95	58	20.98	20.94	-7.4	106,022	-0.01%
2023/09/06	16.9	21.01	18	21.04	21.04	-1.1	106,892	0.00%
2023/09/05	26.2	20.91	2.5	20.92	20.95	23.7	107,210	0.02%
2023/09/04	39.8	20.87	3	20.89	20.94	36.8	107,713	0.03%
2023/09/01	35.4	20.94	14	20.93	20.88	21.4	107,608	0.02%
2023/08/31	43.6	20.90	41	20.96	20.97	2.6	107,678	0.00%
2023/08/30	15	21.03	13.2	21.12	21.01	1.8	107,760	0.00%
2023/08/29	30.7	20.85	8.4	20.94	20.95	22.3	108,902	0.02%
2023/08/28	198.9	20.84	15	20.88	20.83	183.9	108,852	0.17%	大買/鉅額交易
2023/08/25	194.5	21.05	21.5	21.11	20.98	173.1	107,836	0.16%	大買/鉅額交易
2023/08/24	67.3	21.45	55.6	21.54	21.38	11.7	106,245	0.01%
2023/08/23	20.2	21.19	54.1	21.18	21.28	-33.9	105,445	-0.03%
2023/08/22	30.4	21.17	24.9	21.22	21.12	5.5	105,775	0.01%
2023/08/21	29.2	21.08	3.3	21.10	21.06	25.9	105,763	0.02%
2023/08/18	91.7	21.04	221.6	21.10	21.05	-129.9	105,978	-0.12%	大賣/鉅額交易
2023/08/17	55.8	21.16	89.8	21.26	21.32	-34	104,941	-0.03%
2023/08/16	78.7	20.97	132	21.04	21.27	-53.3	104,613	-0.05%	大賣/
2023/08/15	65.5	21.43	41.2	21.47	21.43	24.3	104,268	0.02%
2023/08/14	176.8	21.08	51.2	21.08	21.05	125.6	103,484	0.12%	大買/鉅額交易
2023/08/11	59.3	21.22	56	21.31	21.22	3.3	102,700	0.00%
2023/08/10	131.5	21.15	37.7	21.16	21.09	93.8	103,269	0.09%	大買/
2023/08/09	104.1	21.51	30	21.64	21.50	74.1	102,512	0.07%	大買/
2023/08/08	88.4	21.69	42.3	21.75	21.61	46.1	102,239	0.05%
2023/08/07	68.9	21.61	103.2	21.49	21.76	-34.2	101,008	-0.03%	大賣/
2023/08/04	137.4	21.13	113.8	20.96	21.15	23.6	100,501	0.02%	大買/大賣/
2023/08/02	198	21.38	125.8	21.41	21.17	72.2	98,067	0.07%	大買/大賣/
2023/08/01	69.7	21.72	188	21.88	21.87	-118.3	94,273	-0.13%	大賣/鉅額交易
2023/07/31	171.8	22.13	172.6	22.15	21.86	-0.8	92,245	0.00%	大買/大賣/
2023/07/28	33	22.07	106.6	22.27	22.45	-73.6	89,189	-0.08%	大賣/
2023/07/27	52	22.21	23	22.34	22.18	29	88,457	0.03%
2023/07/26	73.8	22.13	124.6	22.08	22.20	-50.8	87,575	-0.06%	大賣/
2023/07/25	117.1	22.33	65.6	22.38	22.20	51.5	86,071	0.06%	大買/
2023/07/24	60.3	21.96	229	21.94	22.13	-168.7	83,638	-0.20%	大賣/鉅額交易
2023/07/21	234.8	21.14	99.6	21.33	21.61	135.2	80,371	0.17%	大買/鉅額交易
2023/07/20	42.5	21.10	67.7	21.06	21.19	-25.3	79,121	-0.03%
2023/07/19	77.5	21.20	117.1	21.23	20.96	-39.6	77,879	-0.05%	大賣/
2023/07/18	103.1	21.59	89.1	21.37	21.43	14	75,627	0.02%	大買/
2023/07/17	166.3	21.25	101.3	21.21	21.28	65	73,751	0.09%	大買/大賣/
2023/07/14	31.7	20.78	259	20.84	21.01	-227.3	72,122	-0.32%	大賣/鉅額交易
2023/07/13	67.2	20.81	256.7	20.75	20.53	-189.5	69,620	-0.27%	大賣/鉅額交易
2023/07/12	37.5	20.12	139.6	20.08	20.19	-102.1	67,284	-0.15%	大賣/鉅額交易
2023/07/11	9.1	19.73	99	19.77	19.80	-89.9	65,736	-0.14%
2023/07/10	34.2	19.37	107	19.32	19.31	-72.8	64,956	-0.11%	大賣/
2023/07/07	61.5	19.32	195	19.30	19.31	-133.5	64,850	-0.21%	大賣/鉅額交易
2023/07/06	38.1	19.58	19.1	19.55	19.49	19	64,444	0.03%
2023/07/05	93	19.71	70	19.73	19.69	23	63,818	0.04%
2023/07/04	45.2	19.70	7	19.67	19.76	38.2	63,539	0.06%
2023/07/03	23.9	19.52	47	19.51	19.52	-23.1	63,065	-0.04%
2023/06/30	12.7	19.22	9.3	19.21	19.25	3.4	63,107	0.01%
2023/06/29	20.3	19.16	9	19.19	19.20	11.3	63,329	0.02%
2023/06/28	15.1	19.13	28.1	19.11	19.10	-13	63,102	-0.02%
2023/06/27	80	19.09	53.5	19.06	19.03	26.5	63,039	0.04%
2023/06/26	21.3	19.26	21.7	19.27	19.28	-0.3	62,544	0.00%
2023/06/21	29.4	19.26	57.1	19.20	19.35	-27.7	62,882	-0.04%
2023/06/20	44.8	19.15	85.5	19.16	19.13	-40.7	63,242	-0.06%
2023/06/19	61.2	19.26	29.5	19.27	19.28	31.7	62,750	0.05%
2023/06/16	105.8	19.38	75	19.42	19.36	30.8	62,026	0.05%	大買/
2023/06/15	32.5	19.38	323.8	19.37	19.41	-291.3	61,894	-0.47%	大賣/鉅額交易
2023/06/14	44.1	19.18	57.5	19.22	19.20	-13.4	61,308	-0.02%
2023/06/13	26.3	19.12	116	19.15	19.15	-89.7	62,645	-0.14%	大賣/
2023/06/12	74.7	18.99	42	19.04	18.96	32.7	62,474	0.05%
2023/06/09	17	18.96	80.5	18.94	18.97	-63.5	64,951	-0.10%
2023/06/08	76	18.74	13	18.73	18.70	63	67,082	0.09%
2023/06/07	23.4	18.76	16	18.78	18.78	7.4	68,722	0.01%
2023/06/06	70.2	18.63	39	18.64	18.65	31.2	69,233	0.04%
2023/06/05	73.1	18.63	8	18.63	18.62	65.1	69,232	0.09%
2023/06/02	37.6	18.48	163.3	18.45	18.58	-125.7	69,146	-0.18%	大賣/鉅額交易
2023/06/01	47.1	18.24	109	18.25	18.25	-61.9	68,697	-0.09%	大賣/
2023/05/31	26.7	18.31	20.1	18.32	18.31	6.6	68,593	0.01%
2023/05/30	27.2	18.32	34.6	18.30	18.34	-7.4	70,039	-0.01%
2023/05/29	36.5	18.34	25	18.38	18.36	11.5	70,842	0.02%
2023/05/26	38.3	18.11	51.5	18.17	18.17	-13.2	70,627	-0.02%
2023/05/25	24.6	17.99	103	18.00	18.05	-78.4	70,488	-0.11%	大賣/
2023/05/24	73.6	17.92	146	17.93	17.98	-72.4	71,588	-0.10%	大賣/
2023/05/23	52.6	17.99	117.7	18.00	18.01	-65.2	71,211	-0.09%	大賣/
2023/05/22	20.8	18.04	186	18.04	18.02	-165.2	71,164	-0.23%	大賣/鉅額交易
2023/05/19	50.9	17.96	34.1	18.00	18.02	16.8	71,720	0.02%
2023/05/18	20.8	17.91	43.3	17.94	17.94	-22.5	72,208	-0.03%
2023/05/17	108	17.79	118.3	17.82	17.84	-10.3	74,175	-0.01%	大買/大賣/
2023/05/16	65.8	17.94	72.2	17.95	17.97	-6.4	73,904	-0.01%
2023/05/15	172.5	17.79	31.9	17.81	17.83	140.6	74,245	0.19%	大買/鉅額交易
2023/05/12	90.6	17.75	27	17.76	17.79	63.6	74,337	0.09%
2023/05/11	46.4	17.76	2.4	17.80	17.75	44.1	74,476	0.06%
2023/05/10	144.7	17.74	3	17.72	17.75	141.7	74,467	0.19%	大買/鉅額交易
2023/05/09	97.3	17.78	9	17.77	17.78	88.3	74,368	0.12%
2023/05/08	141.7	17.76	25	17.76	17.75	116.7	75,677	0.15%	大買/鉅額交易
2023/05/05	69.5	17.69	2	17.69	17.68	67.5	75,867	0.09%
2023/05/04	96.7	17.69	21.2	17.71	17.73	75.6	76,162	0.10%
2023/05/03	107.6	17.68	46	17.69	17.69	61.6	75,792	0.08%	大買/
2023/05/02	66.2	17.67	7.7	17.65	17.68	58.5	75,371	0.08%
2023/04/28	25.5	17.54	28	17.55	17.56	-2.5	76,064	0.00%
2023/04/27	55.7	17.45	22.3	17.48	17.45	33.4	76,001	0.04%
2023/04/26	37.9	17.31	18.9	17.30	17.38	19	76,256	0.02%
2023/04/25	114.2	17.39	32.1	17.35	17.33	82	75,959	0.11%	大買/
2023/04/24	9.6	17.49	4.2	17.48	17.51	5.4	74,972	0.01%
2023/04/21	132.7	17.51	12	17.51	17.47	120.7	74,862	0.16%	大買/鉅額交易
2023/04/20	71	17.53	123	17.53	17.52	-52	74,775	-0.07%	大賣/
2023/04/19	27.5	17.65	53	17.62	17.61	-25.5	75,044	-0.03%
2023/04/18	85.7	17.61	10	17.62	17.62	75.7	74,883	0.10%
2023/04/17	24.9	17.61	26	17.60	17.63	-1.1	74,644	0.00%
2023/04/14	20.4	17.57	27	17.56	17.61	-6.6	74,326	-0.01%
2023/04/13	36.5	17.59	16.5	17.60	17.57	20	74,382	0.03%
2023/04/12	23.4	17.58	2	17.55	17.59	21.4	73,986	0.03%
2023/04/11	22.3	17.49	15	17.49	17.50	7.3	74,245	0.01%
2023/04/10	42	17.38	19	17.38	17.40	23	74,117	0.03%
2023/04/07	22.2	17.37	15	17.38	17.36	7.2	73,756	0.01%
2023/04/06	92.5	17.32	40.2	17.35	17.35	52.3	73,523	0.07%
2023/03/31	11.3	17.36	79.3	17.32	17.34	-68	73,095	-0.09%
2023/03/30	24.7	17.25	61	17.25	17.25	-36.3	72,293	-0.05%
2023/03/29	11	17.18	70	17.20	17.20	-59	72,695	-0.08%
2023/03/28	47.6	17.18	34	17.19	17.16	13.6	74,173	0.02%
2023/03/27	29.8	17.22	34.3	17.22	17.22	-4.5	74,295	-0.01%
2023/03/24	26.2	17.21	102.1	17.22	17.22	-76	74,949	-0.10%	大賣/
2023/03/23	34.6	17.16	106.2	17.14	17.17	-71.6	74,122	-0.10%	大賣/
2023/03/22	31.4	17.07	102.5	17.10	17.10	-71.1	73,012	-0.10%	大賣/
2023/03/21	6.3	16.93	9	16.95	16.93	-2.7	72,917	0.00%
2023/03/20	61.1	16.87	70	16.88	16.86	-8.9	73,064	-0.01%
2023/03/17	148.1	16.88	2.3	16.91	16.92	145.8	72,132	0.20%	大買/鉅額交易
2023/03/16	181.1	16.78	35.2	16.79	16.76	145.9	72,059	0.20%	大買/鉅額交易
2023/03/15	115.5	16.91	4	16.91	16.85	111.5	70,169	0.16%	大買/鉅額交易
2023/03/14	308.2	16.87	144.5	16.84	16.85	163.7	69,822	0.23%	大買/大賣/鉅額交易
2023/03/13	308.6	16.95	75	16.97	16.98	233.6	66,500	0.35%	大買/鉅額交易
2023/03/10	221.1	17.07	11	17.09	17.05	210.1	63,708	0.33%	大買/鉅額交易
2023/03/09	110.9	17.24	5	17.25	17.21	105.9	61,741	0.17%	大買/鉅額交易
2023/03/08	56.5	17.28	20.2	17.29	17.31	36.3	61,115	0.06%
2023/03/07	110.5	17.30	3	17.30	17.31	107.5	60,686	0.18%	大買/鉅額交易
2023/03/06	79.1	17.24	110	17.24	17.23	-30.9	60,642	-0.05%	大賣/
2023/03/03	44.9	17.12	64	17.12	17.13	-19.1	59,852	-0.03%
2023/03/02	253.4	16.99	4	17.06	17.08	249.4	59,783	0.42%	大買/鉅額交易
2023/03/01	110.6	17.03	2	17.05	17.03	108.6	58,102	0.19%	大買/鉅額交易
2023/02/24	112.6	17.14	0	0.00	17.10	112.6	56,934	0.20%	大買/鉅額交易
2023/02/23	66.1	17.16	80.4	17.16	17.17	-14.3	56,679	-0.03%
2023/02/22	205.9	17.02	6	17.04	17.06	199.9	56,603	0.35%	大買/鉅額交易
2023/02/21	27.7	17.12	3	17.12	17.12	24.7	55,340	0.04%
2023/02/20	48.1	17.11	16	17.08	17.13	32.1	56,100	0.06%
2023/02/17	121.5	17.01	13.3	17.04	17.04	108.2	56,554	0.19%	大買/鉅額交易
2023/02/16	102.4	17.03	10.7	17.08	17.03	91.7	56,218	0.16%	大買/
2023/02/15	402.4	17.18	7	17.22	17.16	395.4	54,812	0.72%	大買/鉅額交易
2023/02/14	100.3	17.23	15.5	17.24	17.24	84.8	52,192	0.16%
2023/02/13	150.5	17.09	2	17.09	17.12	148.5	51,160	0.29%	大買/鉅額交易
2023/02/10	189.7	17.08	4.5	17.09	17.06	185.2	49,913	0.37%	大買/鉅額交易
2023/02/09	80.4	17.11	0.5	17.14	17.11	79.9	48,562	0.16%
2023/02/08	48	17.14	3	17.14	17.15	45	47,997	0.09%
2023/02/07	56.4	17.06	1	17.05	17.06	55.4	47,844	0.12%
2023/02/06	97.7	17.07	45	17.06	17.05	52.7	47,623	0.11%
2023/02/03	108.4	17.10	13	17.08	17.10	95.4	45,948	0.21%	大買/
2023/02/02	61.8	17.07	18.5	17.07	17.12	43.3	45,064	0.10%
2023/02/01	51	16.95	46.5	16.94	17.00	4.5	44,010	0.01%
2023/01/31	36.8	16.96	20	17.00	16.88	16.8	43,618	0.04%
2023/01/30	37.3	16.95	39.3	16.96	17.01	-1.9	42,922	0.00%
2023/01/17	26.3	16.71	1	16.72	16.72	25.3	42,236	0.06%
2023/01/16	29.1	16.70	5.5	16.72	16.70	23.6	42,318	0.06%
2023/01/13	35.7	16.63	10	16.64	16.62	25.7	42,107	0.06%
2023/01/12	48.7	16.62	2.5	16.58	16.59	46.2	42,608	0.11%
2023/01/11	43.6	16.70	1	16.65	16.67	42.6	42,633	0.10%
2023/01/10	43.7	16.65	22	16.65	16.68	21.7	43,010	0.05%
2023/01/09	10.5	16.59	48.5	16.59	16.66	-38.1	43,781	-0.09%
2023/01/06	12.6	16.37	3.4	16.39	16.41	9.2	43,357	0.02%
2023/01/05	4.1	16.32	21	16.32	16.32	-16.9	44,516	-0.04%
2023/01/04	44	16.22	22	16.20	16.23	22	44,938	0.05%
2023/01/03	34.7	16.10	4	16.17	16.18	30.7	46,894	0.07%
2022/12/30	3.1	16.20	5.5	16.20	16.17	-2.4	46,715	-0.01%
2022/12/29	23.7	16.07	1	16.08	16.09	22.7	47,060	0.05%
2022/12/28	46.1	16.18	32	16.17	16.17	14.1	46,847	0.03%
2022/12/27	13.1	16.29	15.3	16.31	16.27	-2.2	46,762	0.00%
2022/12/26	5.5	16.24	24.3	16.25	16.23	-18.8	47,997	-0.04%
2022/12/23	24.2	16.16	0	0.00	16.19	24.2	49,007	0.05%
2022/12/22	4.4	16.22	2.5	16.23	16.27	1.8	49,761	0.00%
2022/12/21	50.5	16.07	6.1	16.06	16.07	44.4	51,120	0.09%
2022/12/20	111.7	16.15	3	16.10	16.10	108.7	50,956	0.21%	大買/鉅額交易
2022/12/19	81.1	16.24	3	16.23	16.25	78.1	51,408	0.15%
2022/12/16	71.6	16.25	1	16.34	16.31	70.6	51,751	0.14%
2022/12/15	7.2	16.41	1	16.45	16.44	6.2	51,941	0.01%
2022/12/14	5	16.44	17	16.43	16.46	-12	52,811	-0.02%
2022/12/13	48.4	16.34	0	0.00	16.29	48.4	52,761	0.09%
2022/12/12	30.9	16.29	7	16.37	16.42	23.9	52,514	0.05%
2022/12/09	7.4	16.38	0	0.00	16.41	7.4	52,923	0.01%
2022/12/08	18.1	16.30	2	16.31	16.32	16.1	52,929	0.03%
2022/12/07	21.5	16.42	0	0.00	16.40	21.5	52,985	0.04%
2022/12/06	47.5	16.55	7	16.54	16.45	40.5	52,774	0.08%
2022/12/05	24.5	16.68	1	16.63	16.67	23.5	52,091	0.05%
2022/12/02	63	16.63	2	16.63	16.61	61	52,000	0.12%
2022/12/01	35.1	16.72	2.5	16.69	16.68	32.6	52,957	0.06%
2022/11/30	6.6	16.52	19	16.58	16.65	-12.4	52,697	-0.02%
2022/11/29	8.3	16.46	7.2	16.41	16.46	1.1	52,677	0.00%
2022/11/28	21.5	16.29	65	16.37	16.34	-43.5	53,545	-0.08%
2022/11/25	19.4	16.40	7	16.41	16.40	12.4	55,034	0.02%
2022/11/24	17.4	16.35	5.3	16.36	16.35	12.1	55,149	0.02%
2022/11/23	29	16.27	4	16.24	16.28	25	55,432	0.05%
2022/11/22	31.2	16.07	4	16.07	16.10	27.2	57,237	0.05%
2022/11/21	43.4	16.17	1	16.18	16.15	42.4	57,126	0.07%
2022/11/18	43.6	16.28	6.3	16.29	16.25	37.4	56,848	0.07%
2022/11/17	15.2	16.35	64	16.39	16.37	-48.8	56,802	-0.09%
2022/11/16	62	16.45	0	0.00	16.42	62	57,527	0.11%
2022/11/15	55.4	16.73	38	16.75	16.77	17.4	56,857	0.03%
2022/11/14	54.8	16.72	9.1	16.67	16.74	45.7	56,116	0.08%
2022/11/11	19.7	16.40	23.6	16.44	16.48	-3.8	55,526	-0.01%
2022/11/10	28.4	16.19	1	16.17	16.17	27.4	55,302	0.05%
2022/11/09	34.6	16.25	13	16.25	16.26	21.6	56,147	0.04%
2022/11/08	42.4	16.15	1.8	16.14	16.15	40.6	57,229	0.07%
2022/11/07	69.9	15.96	7	16.03	16.05	62.9	57,268	0.11%
2022/11/04	66.1	15.75	1	15.75	15.84	65.1	57,305	0.11%
2022/11/03	57.3	15.70	2	15.75	15.78	55.3	57,512	0.10%
2022/11/02	155.9	15.80	28	15.79	15.82	127.9	57,381	0.22%	大買/鉅額交易
2022/11/01	9.8	15.77	0	0.00	15.79	9.8	57,126	0.02%
2022/10/31	38	15.70	0	0.00	15.70	38	57,255	0.07%
2022/10/28	22.9	15.58	0	0.00	15.60	22.9	57,678	0.04%
2022/10/27	14.1	15.66	0	0.00	15.64	14.1	58,048	0.02%
2022/10/26	5.4	15.56	1.2	15.53	15.58	4.2	58,896	0.01%
2022/10/25	15.8	15.42	0	0.00	15.44	15.8	58,979	0.03%
2022/10/24	23.6	15.55	0	0.00	15.49	23.6	58,772	0.04%
2022/10/21	9.7	15.52	0	15.54	15.50	9.7	58,770	0.02%
2022/10/20	57.1	15.38	0	0.00	15.51	57.1	58,559	0.10%
2022/10/19	18.3	15.63	0.1	15.68	15.60	18.2	58,023	0.03%
2022/10/18	26.1	15.60	11.4	15.63	15.61	14.7	57,838	0.03%
2022/10/17	57.5	15.54	7	15.55	15.58	50.5	57,536	0.09%
2022/10/14	15.2	15.75	1	15.84	15.70	14.2	56,498	0.03%
2022/10/13	93.9	15.68	14.3	15.69	15.63	79.6	56,457	0.14%
2022/10/12	67.3	15.79	11	15.84	15.86	56.3	55,164	0.10%
2022/10/11	139.4	15.81	1.3	15.86	15.78	138.1	54,860	0.25%	大買/鉅額交易
2022/10/07	22.8	16.09	0	0.00	16.07	22.8	53,367	0.04%
2022/10/06	19.1	16.21	11	16.21	16.18	8.1	53,618	0.02%
2022/10/05	23	16.22	0	0.00	16.21	23	53,525	0.04%
2022/10/04	20.7	16.05	5.6	16.08	16.08	15.1	54,004	0.03%
2022/10/03	72	15.90	1	15.90	15.87	71	53,709	0.13%
2022/09/30	79.6	16.00	4.4	16.07	16.04	75.2	52,838	0.14%
2022/09/29	29.7	16.09	2.5	16.17	16.11	27.2	52,192	0.05%
2022/09/28	76.4	16.08	3	16.07	16.05	73.4	52,025	0.14%
2022/09/27	21.3	16.27	0.6	16.31	16.27	20.8	50,964	0.04%
2022/09/26	99.2	16.34	7.5	16.35	16.29	91.7	50,843	0.18%
2022/09/23	45.3	16.58	7	16.60	16.56	38.3	49,887	0.08%
2022/09/22	166.5	16.59	3.5	16.63	16.62	163	50,456	0.32%	大買/鉅額交易
2022/09/21	79.5	16.82	0	0.00	16.80	79.5	49,184	0.16%
2022/09/20	10.7	16.91	4	16.91	16.92	6.7	48,356	0.01%
2022/09/19	17.2	16.89	1.6	16.89	16.88	15.6	48,513	0.03%
2022/09/16	42.8	16.92	5	16.93	16.90	37.8	48,259	0.08%
2022/09/15	10.3	17.01	28	17.08	17.06	-17.8	47,772	-0.04%
2022/09/14	44	16.95	10	17.00	16.96	34	48,085	0.07%
2022/09/13	2.3	17.18	11	17.19	17.18	-8.7	47,657	-0.02%
2022/09/12	7.7	17.10	1	17.11	17.10	6.7	48,612	0.01%
2022/09/08	8.4	16.77	9	16.80	16.94	-0.6	49,556	0.00%
2022/09/07	58.4	16.71	1	16.77	16.69	57.4	49,606	0.12%
2022/09/06	20.7	16.86	5	16.86	16.84	15.7	48,436	0.03%
2022/09/05	18	16.85	11	16.88	16.84	7	48,561	0.01%
2022/09/02	80.2	16.81	1	16.88	16.80	79.2	49,377	0.16%
2022/09/01	94.2	16.85	4	16.86	16.85	90.2	48,641	0.19%
2022/08/31	21.1	17.02	10	17.02	17.03	11.1	46,823	0.02%
2022/08/30	22.2	16.93	18	17.00	16.98	4.2	46,372	0.01%
2022/08/29	111.2	16.92	1	16.97	16.91	110.2	45,994	0.24%	大買/鉅額交易
2022/08/26	2	17.18	13.2	17.16	17.15	-11.2	44,277	-0.03%
2022/08/25	16.5	17.06	3.5	17.11	17.07	13	44,155	0.03%
2022/08/24	40	17.01	1	17.03	17.00	39	44,302	0.09%
2022/08/23	118.4	17.07	0	0.00	17.03	118.4	43,977	0.27%	大買/鉅額交易
2022/08/22	23.4	17.14	11.5	17.16	17.17	11.9	42,985	0.03%
2022/08/19	30.4	17.16	5	17.18	17.17	25.4	42,589	0.06%
2022/08/18	14.1	17.12	14	17.09	17.15	0.1	42,500	0.00%
2022/08/17	18.2	17.11	3	17.14	17.11	15.2	42,243	0.04%
2022/08/16	84	17.08	2	17.12	17.12	82	42,310	0.19%
2022/08/15	99.5	17.35	5	17.36	17.33	94.5	41,455	0.23%
2022/08/12	54	17.31	1.5	17.31	17.32	52.5	40,079	0.13%
2022/08/11	30.7	17.27	2	17.32	17.29	28.7	40,206	0.07%
2022/08/10	145.6	17.11	1.5	17.12	17.10	144.1	40,635	0.35%	大買/鉅額交易
2022/08/09	210.1	17.13	51	17.05	17.15	159.1	41,131	0.39%	大買/鉅額交易
2022/08/08	59.5	17.00	127	16.96	17.05	-67.5	41,899	-0.16%	大賣/
2022/08/05	36.4	16.93	33.5	16.96	16.97	2.9	41,922	0.01%
2022/08/04	88.7	16.70	15.5	16.77	16.77	73.2	43,228	0.17%
2022/08/03	80.8	16.75	0	0.00	16.75	80.8	43,236	0.19%
2022/08/02	108.2	16.80	6	16.81	16.79	102.2	43,362	0.24%	大買/鉅額交易
2022/08/01	43.4	16.92	6.1	16.94	16.94	37.3	44,159	0.08%
2022/07/29	18	16.90	5	16.92	16.90	13	45,143	0.03%
2022/07/28	27.6	16.82	10.5	16.86	16.81	17.1	45,198	0.04%
2022/07/27	4	16.67	2.5	16.75	16.74	1.5	45,299	0.00%
2022/07/26	19.4	16.66	41.2	16.67	16.64	-21.8	45,422	-0.05%
2022/07/25	75.3	16.71	14.1	16.68	16.70	61.2	45,437	0.13%
2022/07/22	34.8	16.55	4	16.58	16.58	30.8	45,506	0.07%
2022/07/21	6	16.53	5	16.56	16.56	1	46,150	0.00%
2022/07/20	23.8	16.49	13.5	16.52	16.42	10.3	46,168	0.02%
2022/07/19	6.5	16.31	0.5	16.35	16.31	6	46,769	0.01%
2022/07/18	30.7	16.21	2	16.31	16.31	28.7	46,997	0.06%
2022/07/15	31.1	16.22	0.4	16.26	16.18	30.7	46,819	0.07%
2022/07/14	20.5	16.32	0.5	16.30	16.34	20	46,458	0.04%
2022/07/13	42.2	16.30	12	16.32	16.31	30.2	45,986	0.07%
2022/07/12	42.2	15.97	5	15.99	15.97	37.2	46,478	0.08%
2022/07/11	7	16.25	1	16.22	16.20	6	45,909	0.01%
2022/07/08	9.9	16.28	0	0.00	16.26	9.9	45,973	0.02%
2022/07/07	27.1	16.06	6	16.05	16.21	21.1	45,573	0.05%
2022/07/06	48.7	16.17	0.2	16.22	16.06	48.5	45,489	0.11%
2022/07/05	29.3	16.41	1	16.42	16.40	28.3	45,034	0.06%
2022/07/04	11.5	16.38	3	16.34	16.35	8.5	44,589	0.02%
2022/07/01	86.2	16.46	3.4	16.53	16.39	82.8	44,375	0.19%
2022/06/30	119.6	16.75	2	16.76	16.66	117.6	43,361	0.27%	大買/鉅額交易
2022/06/29	14.4	17.01	8	17.03	17.02	6.4	41,993	0.02%
2022/06/28	7.7	17.10	3	17.17	17.11	4.7	41,812	0.01%
2022/06/27	74.2	17.24	3	17.25	17.21	71.2	41,684	0.17%
2022/06/24	5.8	17.06	0	0.00	17.06	5.8	41,470	0.01%
2022/06/23	30.4	16.96	8	16.99	16.96	22.4	41,592	0.05%
2022/06/22	33.2	17.01	3	16.97	16.95	30.2	41,236	0.07%
2022/06/21	8.4	17.04	24.5	17.01	17.18	-16.1	40,750	-0.04%
2022/06/20	119.5	16.92	0	0.00	16.82	119.5	40,604	0.29%	大買/鉅額交易
2022/06/17	138.1	17.05	19.1	17.10	17.08	119.1	39,495	0.30%	大買/鉅額交易
2022/06/16	24.6	17.30	0	0.00	17.25	24.6	38,300	0.06%
2022/06/15	11.2	17.36	0	0.00	17.32	11.2	38,017	0.03%
2022/06/14	13.5	17.28	0	0.00	17.35	13.5	38,172	0.04%
2022/06/13	115.1	17.32	7	17.30	17.34	108.1	37,806	0.29%	大買/鉅額交易
2022/06/10	55.7	17.55	0	0.00	17.61	55.7	36,944	0.15%
2022/06/09	23.7	17.71	1	17.72	17.70	22.7	36,726	0.06%
2022/06/08	8.9	17.81	1.1	17.83	17.80	7.8	36,658	0.02%
2022/06/07	9.4	17.72	0	0.00	17.71	9.4	36,895	0.03%
2022/06/06	16.9	17.78	0	0.00	17.80	16.9	37,022	0.05%
2022/06/02	14.2	17.83	0	0.00	17.82	14.2	38,274	0.04%
2022/06/01	4	17.92	1	17.94	17.90	3	39,879	0.01%
2022/05/31	38.9	17.74	2	17.80	17.87	36.9	39,933	0.09%
2022/05/30	73.5	17.85	18.5	17.80	17.86	55	39,659	0.14%
2022/05/27	3.2	17.60	0	0.00	17.60	3.2	39,552	0.01%
2022/05/26	22.4	17.49	0	0.00	17.42	22.4	39,689	0.06%
2022/05/25	19	17.40	8	17.44	17.48	11	40,510	0.03%
2022/05/24	62.2	17.41	3.2	17.48	17.38	59	42,168	0.14%
2022/05/23	37.5	17.50	14	17.50	17.50	23.5	42,350	0.06%
2022/05/20	63.7	17.59	9	17.59	17.59	54.7	43,713	0.13%
2022/05/19	37.5	17.51	0	0.00	17.53	37.5	45,101	0.08%
2022/05/18	40	17.66	6	17.77	17.74	34	45,355	0.07%
2022/05/17	85.8	17.92	2.5	17.93	17.89	83.3	44,828	0.19%
2022/05/16	96.1	17.90	62	17.81	17.90	34.1	44,078	0.08%
2022/05/13	31.1	17.89	25	17.90	17.90	6.1	43,652	0.01%
2022/05/12	157.4	18.01	3	17.91	17.83	154.4	44,040	0.35%	大買/鉅額交易
2022/05/11	42.4	18.19	38.1	18.20	18.18	4.3	42,662	0.01%
2022/05/10	21	18.22	0	0.00	18.34	21	42,252	0.05%
2022/05/09	254.8	18.41	7	18.42	18.34	247.8	41,772	0.59%	大買/鉅額交易
2022/05/05	53.1	18.88	0	0.00	18.87	53.1	39,071	0.14%
2022/05/04	21.2	18.80	5.4	18.82	18.83	15.8	38,686	0.04%
2022/05/03	127	18.73	3	18.72	18.75	124	38,567	0.32%	大買/鉅額交易
2022/04/29	15	18.81	1	18.84	18.82	14	38,500	0.04%
2022/04/28	23.4	18.60	1	18.64	18.67	22.4	38,571	0.06%
2022/04/27	59	18.61	3	18.61	18.60	56	38,232	0.15%
2022/04/26	12	18.81	6	18.82	18.80	6	37,397	0.02%
2022/04/25	67.6	18.70	6	18.73	18.75	61.6	37,188	0.17%
2022/04/22	22.3	18.87	6	18.82	19.00	16.3	36,155	0.05%
2022/04/21	15	18.97	0	0.00	18.97	15	35,905	0.04%
2022/04/20	13.8	18.90	0	0.00	18.97	13.8	35,793	0.04%
2022/04/19	9.6	19.00	12.3	18.97	18.95	-2.7	35,545	-0.01%
2022/04/18	49.2	18.91	2	18.99	18.92	47.2	35,384	0.13%
2022/04/15	30.5	19.05	3	19.01	19.03	27.5	34,493	0.08%
2022/04/14	23.4	19.17	0	0.00	19.12	23.4	34,117	0.07%
2022/04/13	144	19.25	22.8	19.22	19.27	121.2	33,898	0.36%	大買/鉅額交易
2022/04/12	20.6	19.12	0	0.00	19.11	20.6	33,809	0.06%
2022/04/11	43.2	19.24	1	19.31	19.20	42.2	33,427	0.13%
2022/04/08	22.2	19.26	1	19.27	19.32	21.2	33,094	0.06%
2022/04/07	37.4	19.31	8.1	19.29	19.23	29.4	32,984	0.09%
2022/04/06	9.6	19.31	1	19.40	19.40	8.6	32,539	0.03%
2022/04/01	15.7	19.29	2	19.30	19.34	13.7	32,283	0.04%
2022/03/31	24	19.39	22	19.41	19.35	2	32,128	0.01%
2022/03/30	8.3	19.36	3	19.37	19.37	5.3	31,949	0.02%
2022/03/29	10.5	19.28	6.2	19.30	19.26	4.3	31,847	0.01%
2022/03/28	30.3	19.15	13	19.16	19.31	17.3	31,711	0.05%
2022/03/25	12.5	19.31	2	19.30	19.32	10.5	31,312	0.03%
2022/03/24	9.2	19.32	0	19.40	19.38	9.2	31,276	0.03%
2022/03/23	11.1	19.37	2	19.39	19.39	9.1	31,195	0.03%
2022/03/22	7	19.25	6	19.26	19.29	1	31,026	0.00%
2022/03/21	2.5	19.27	21	19.31	19.26	-18.5	30,894	-0.06%
2022/03/18	9.1	19.20	0	0.00	19.23	9.1	30,851	0.03%
2022/03/17	4	19.19	8	19.23	19.23	-4	30,761	-0.01%
2022/03/16	10	18.91	41	18.99	18.99	-31	30,480	-0.10%
2022/03/15	21.3	18.83	0.4	18.88	18.85	21	30,329	0.07%
2022/03/14	5.3	18.94	2	18.91	19.00	3.3	30,019	0.01%
2022/03/11	11.2	18.90	0	0.00	18.88	11.2	29,881	0.04%
2022/03/10	23.1	18.95	24	18.96	18.96	-0.9	29,674	0.00%
2022/03/09	27.5	18.66	3	18.60	18.63	24.5	29,333	0.08%
2022/03/08	67.1	18.53	2	18.51	18.49	65.1	28,882	0.23%
2022/03/07	170.1	18.82	42	18.86	18.80	128.1	27,233	0.47%	大買/鉅額交易
2022/03/04	47.3	19.22	12	19.19	19.19	35.3	25,393	0.14%
2022/03/03	1.1	19.36	14	19.35	19.34	-12.9	25,152	-0.05%
2022/03/02	8.3	19.22	0	0.00	19.29	8.3	25,437	0.03%
2022/03/01	13.1	19.26	1	19.19	19.29	12.1	25,181	0.05%
2022/02/25	47.9	19.00	14	19.01	19.02	33.9	24,833	0.14%
2022/02/24	131.1	19.11	0.8	19.21	19.01	130.3	23,723	0.55%	大買/鉅額交易
2022/02/23	44.6	19.31	0	0.00	19.34	44.6	21,859	0.20%
2022/02/22	141.7	19.40	0	0.00	19.36	141.7	21,094	0.67%	大買/鉅額交易
2022/02/21	46.5	19.70	0	0.00	19.75	46.5	19,327	0.24%
2022/02/18	43.2	19.63	18	19.67	19.70	25.2	17,936	0.14%
2022/02/17	19.3	19.62	0	0.00	19.62	19.3	17,661	0.11%
2022/02/16	23.3	19.54	0	0.00	19.52	23.3	17,699	0.13%
2022/02/15	62.3	19.48	0	0.00	19.44	62.3	17,387	0.36%
2022/02/14	65.3	19.39	0.7	19.46	19.48	64.6	16,644	0.39%
2022/02/11	61.4	19.56	1	19.58	19.62	60.4	15,759	0.38%
2022/02/10	117.9	19.58	2	19.55	19.65	115.9	15,558	0.74%	大買/鉅額交易
2022/02/09	14.3	19.54	0.2	19.55	19.60	14.1	15,369	0.09%
2022/02/08	6	19.41	6	19.42	19.48	0	15,125	0.00%
2022/02/07	21.4	19.18	19	19.17	19.29	2.4	14,892	0.02%
2022/01/26	4.1	19.02	4	18.99	19.01	0.1	14,718	0.00%
2022/01/25	244.2	18.96	0	0.00	18.96	244.2	14,801	1.65%	大買/鉅額交易
2022/01/24	66.9	18.98	4	19.12	19.16	62.9	14,333	0.44%
2022/01/21	137.7	19.18	46	19.18	19.17	91.7	14,159	0.65%	大買/
2022/01/20	2.1	19.39	0	0.00	19.41	2.1	13,664	0.02%
2022/01/19	14.1	19.44	0	0.00	19.41	14.1	13,640	0.10%
2022/01/18	5	19.47	0	0.00	19.44	5	13,537	0.04%
2022/01/17	6.2	19.37	4	19.37	19.37	2.2	13,477	0.02%
2022/01/14	9.1	19.35	5.1	19.34	19.40	4	13,373	0.03%
2022/01/13	3.6	19.43	11	19.44	19.48	-7.4	13,198	-0.06%
2022/01/12	7	19.31	0	0.00	19.35	7	13,095	0.05%
2022/01/11	1.1	19.16	0	0.00	19.25	1.1	12,978	0.01%
2022/01/10	2	19.11	4	19.09	19.17	-2	12,907	-0.02%
2022/01/07	4.4	19.14	0.1	19.15	19.11	4.3	12,816	0.03%
2022/01/06	4	19.14	17	19.16	19.15	-13	12,672	-0.10%
2022/01/05	9.8	19.18	5.5	19.18	19.17	4.3	12,573	0.03%
2022/01/04	0	0.00	5	19.12	19.18	-5	12,618	-0.04%
2022/01/03	18.2	19.14	3	19.23	19.10	15.2	12,556	0.12%
2021/12/30	37	19.15	4	19.17	19.17	33	12,384	0.27%
2021/12/29	4.1	19.13	0	0.00	19.17	4.1	12,491	0.03%
2021/12/28	22	19.10	0	0.00	19.10	22	12,671	0.17%
2021/12/27	11.3	19.00	4	19.02	19.02	7.3	12,843	0.06%
2021/12/24	12	18.98	15	18.96	18.94	-3	13,174	-0.02%
2021/12/23	4	18.93	1	18.90	18.91	3	13,162	0.02%
2021/12/22	6	18.88	1	18.90	18.87	5	13,367	0.04%
2021/12/21	1.4	18.84	0	0.00	18.84	1.4	13,393	0.01%
2021/12/20	38.4	18.77	1	18.75	18.75	37.4	13,378	0.28%
2021/12/17	12.6	18.86	0	0.00	18.86	12.6	13,258	0.10%
2021/12/16	1	18.84	0	0.00	18.85	1	13,238	0.01%
2021/12/15	3.1	18.72	3	18.74	18.74	0.1	13,406	0.00%
2021/12/14	26.1	18.70	0	0.00	18.70	26.1	13,397	0.19%
2021/12/13	10.1	18.86	1	18.89	18.82	9.1	13,276	0.07%
2021/12/10	0	0.00	4	18.85	18.84	-4	13,175	-0.03%
2021/12/09	11.4	18.80	8	18.82	18.82	3.4	13,060	0.03%
2021/12/08	18.1	18.80	0	0.00	18.80	18.1	12,998	0.14%
2021/12/07	0.1	18.70	6.5	18.71	18.76	-6.4	12,863	-0.05%
2021/12/06	28.6	18.65	6	18.68	18.70	22.6	12,811	0.18%
2021/12/03	5	18.66	7	18.59	18.66	-2	12,951	-0.02%
2021/12/02	9	18.50	3	18.49	18.55	6	12,937	0.05%
2021/12/01	4.2	18.45	110.5	18.40	18.55	-106.3	12,987	-0.82%	大賣/鉅額交易
2021/11/30	3.4	18.48	0	0.00	18.42	3.4	13,013	0.03%
2021/11/29	5	18.40	0	0.00	18.40	5	13,004	0.04%
2021/11/26	22.2	18.53	0	0.00	18.49	22.2	12,733	0.17%
2021/11/24	1.2	18.66	1	18.70	18.67	0.2	12,352	0.00%
2021/11/23	10	18.60	0	0.00	18.62	10	12,342	0.08%
2021/11/22	1	18.70	3	18.71	18.74	-2	12,321	-0.02%
2021/11/19	11.8	18.76	7.6	18.80	18.71	4.1	12,318	0.03%
2021/11/18	5	18.76	10	18.74	18.77	-5	12,200	-0.04%
2021/11/17	6.5	18.61	1	18.64	18.65	5.5	12,133	0.05%
2021/11/16	20.3	18.63	3	18.58	18.58	17.3	12,112	0.14%
2021/11/15	17.6	18.84	13	18.86	18.85	4.6	11,681	0.04%
2021/11/12	13	18.70	0	0.00	18.73	13	11,366	0.11%
2021/11/11	13	18.66	5	18.68	18.67	8	11,737	0.07%
2021/11/10	4	18.67	7	18.68	18.69	-3	12,065	-0.02%
2021/11/09	15	18.62	3	18.63	18.65	12	12,249	0.10%
2021/11/08	4	18.52	2	18.48	18.55	2	12,252	0.02%
2021/11/05	11.1	18.40	14	18.43	18.44	-2.9	12,248	-0.02%
2021/11/04	8.1	18.43	0	0.00	18.42	8.1	12,356	0.07%
2021/11/03	11	18.38	0	0.00	18.41	11	12,337	0.09%
2021/11/02	2	18.39	2	18.36	18.34	0	12,231	0.00%
2021/11/01	3	18.32	0	0.00	18.32	3	12,012	0.02%
2021/10/29	2	18.30	0	0.00	18.32	2	12,008	0.02%
2021/10/28	6	18.37	0	0.00	18.38	6	11,964	0.05%
2021/10/25	2	18.21	0	0.00	18.24	2	11,808	0.02%
2021/10/22	1	18.15	2	18.21	18.19	-1	11,942	-0.01%
2021/10/21	107	18.18	0	0.00	18.18	107	11,908	0.90%	大買/鉅額交易
2021/10/20	7.3	18.19	0	0.00	18.19	7.3	11,866	0.06%
2021/10/18	4.1	18.20	2.1	18.20	18.18	2	11,780	0.02%
2021/10/15	11	18.16	1.1	18.10	18.16	9.9	11,757	0.08%
2021/10/14	1	18.05	1.7	18.07	18.05	-0.7	11,787	-0.01%
2021/10/13	3	18.02	0	0.00	18.03	3	11,772	0.03%
2021/10/12	6.5	18.03	12.5	18.08	18.06	-6	11,680	-0.05%
2021/10/08	1	18.18	10	18.18	18.18	-9	11,518	-0.08%
2021/10/07	1.7	18.20	1	18.18	18.20	0.7	11,431	0.01%
2021/10/06	6.5	17.95	0	0.00	17.99	6.5	11,362	0.06%
2021/10/05	15	17.91	4	17.84	17.96	11	11,193	0.10%
2021/10/04	6.9	17.96	16	17.92	17.95	-9.1	10,932	-0.08%
2021/10/01	12.1	18.01	4	18.01	18.03	8.1	10,670	0.08%
2021/09/30	2	18.18	1	18.21	18.21	1	10,258	0.01%
2021/09/29	10	18.15	1	18.20	18.16	9	10,270	0.09%
2021/09/28	2.5	18.29	1	18.29	18.37	1.5	10,050	0.01%
2021/09/27	0	0.00	3	18.45	18.42	-3	9,971	-0.03%
2021/09/24	1	18.39	0	0.00	18.35	1	9,964	0.01%
2021/09/23	2	18.31	0	0.00	18.30	2	9,901	0.02%
2021/09/22	15.3	18.04	7	17.99	18.12	8.3	9,907	0.08%
2021/09/16	5	18.20	5	18.24	18.25	0	9,612	0.00%
2021/09/15	8	18.24	2	18.24	18.24	6	9,520	0.06%
2021/09/14	2.2	18.25	1	18.28	18.25	1.2	9,490	0.01%
2021/09/13	0.2	18.22	0	0.00	18.20	0.2	9,530	0.00%
2021/09/10	1	18.12	0	0.00	18.15	1	9,581	0.01%
2021/09/09	1	17.96	0	0.00	18.01	1	9,575	0.01%
2021/09/08	10.1	17.99	1	18.07	18.02	9.1	9,531	0.10%
2021/09/07	0	0.00	1	18.09	18.15	-1	9,308	-0.01%
2021/09/06	4.1	18.16	3	18.19	18.15	1.1	9,261	0.01%
2021/09/02	13.2	18.07	0	0.00	18.05	13.2	9,119	0.14%
2021/08/31	1	18.03	0	0.00	18.18	1	9,003	0.01%
2021/08/30	3.1	18.04	2	18.07	18.12	1.1	9,006	0.01%
2021/08/27	1	17.80	0	0.00	17.98	1	8,998	0.01%
2021/08/26	4	17.77	2	17.78	17.80	2	8,946	0.02%
2021/08/25	3.2	17.85	1	17.84	17.86	2.2	8,876	0.02%
2021/08/24	0	0.00	2	17.76	17.76	-2	8,863	-0.02%
2021/08/23	3	17.69	0	0.00	17.66	3	8,939	0.03%
2021/08/20	35.1	17.44	0	0.00	17.46	35.1	8,872	0.40%
2021/08/19	37.3	17.60	15	17.58	17.56	22.3	8,680	0.26%
2021/08/18	3.3	17.58	0	0.00	17.86	3.3	8,335	0.04%
2021/08/17	29.3	17.76	0	0.00	17.73	29.3	8,122	0.36%
2021/08/16	21.3	18.12	0.7	18.21	18.20	20.7	7,556	0.27%
2021/08/13	24	18.25	9	18.22	18.24	15	7,104	0.21%
2021/08/12	5.3	18.39	0	0.00	18.35	5.3	6,823	0.08%
2021/08/11	2.1	18.41	0	0.00	18.42	2.1	6,680	0.03%
2021/08/10	6	18.48	0	0.00	18.45	6	6,667	0.09%
2021/08/09	6.1	18.59	0	0.00	18.51	6.1	7,121	0.09%
2021/08/06	1	18.60	0	0.00	18.63	1	7,393	0.01%
2021/08/05	6	18.63	0	0.00	18.64	6	7,695	0.08%
2021/08/04	5	18.57	3	18.60	18.59	2	8,708	0.02%
2021/08/03	1	18.44	0	0.00	18.49	1	9,144	0.01%
2021/08/02	2	18.34	0	0.00	18.44	2	9,137	0.02%
2021/07/30	2	18.29	3	18.31	18.26	-1	9,196	-0.01%
2021/07/29	0.5	18.25	0	0.00	18.29	0.5	9,323	0.01%
2021/07/28	3.1	18.13	0	0.00	18.17	3.1	9,480	0.03%
2021/07/27	0	0.00	4	18.35	18.35	-4	9,611	-0.04%
2021/07/22	2	18.48	0	0.00	18.40	2	9,671	0.02%
2021/07/21	4.4	18.35	0	0.00	18.32	4.4	9,690	0.05%
2021/07/20	3.1	18.39	1	18.37	18.37	2.1	9,698	0.02%
2021/07/19	2	18.52	0	0.00	18.51	2	9,676	0.02%
2021/07/16	0.5	18.54	4	18.55	18.54	-3.5	9,799	-0.04%
2021/07/15	0.7	18.52	2	18.47	18.49	-1.3	9,870	-0.01%
2021/07/14	0	0.00	1	18.45	18.46	-1	9,937	-0.01%
2021/07/13	0.3	18.54	0	0.00	18.47	0.3	10,006	0.00%
2021/07/12	0.4	18.50	0	0.00	18.45	0.4	10,051	0.00%
2021/07/09	1	18.34	0	0.00	18.41	1	10,084	0.01%
2021/07/08	1	18.51	0	0.00	18.45	1	10,183	0.01%
2021/07/07	1	18.37	3	18.38	18.39	-2	10,200	-0.02%
2021/07/06	2	18.40	0	0.00	18.40	2	10,195	0.02%
2021/07/05	3	18.38	0	0.00	18.38	3	10,185	0.03%
2021/07/02	0	0.00	12	18.21	18.25	-12	10,126	-0.12%
2021/07/01	3.6	18.22	0	0.00	18.21	3.6	10,164	0.04%
2021/06/30	3	18.25	0	0.00	18.23	3	10,162	0.03%
2021/06/29	2	18.23	0.5	18.25	18.20	1.5	10,182	0.01%
2021/06/28	2	18.24	1	18.27	18.27	1	10,237	0.01%
2021/06/25	3	18.28	0	0.00	18.25	3	10,290	0.03%
2021/06/24	0	18.24	0	0.00	18.23	0	10,303	0.00%
2021/06/23	0	0.00	2	18.18	18.20	-2	10,349	-0.02%
2021/06/22	6	18.13	2	18.10	18.09	4	10,349	0.04%
2021/06/21	2	18.10	0	0.00	18.14	2	10,278	0.02%
2021/06/18	7.4	18.33	0.1	18.36	18.30	7.3	10,143	0.07%
2021/06/17	1	18.26	0	0.00	18.35	1	10,132	0.01%
2021/06/16	5.4	18.28	1	18.26	18.28	4.4	10,133	0.04%
2021/06/15	3	18.27	0	0.00	18.26	3	10,180	0.03%
2021/06/10	1	18.21	5	18.19	18.24	-4	10,203	-0.04%
2021/06/08	0.3	18.31	0	0.00	18.27	0.3	10,205	0.00%
2021/06/07	3	18.22	0	0.00	18.25	3	10,245	0.03%
2021/06/04	2	18.35	0	0.00	18.32	2	10,143	0.02%
2021/06/03	3	18.42	1	18.45	18.42	2	10,106	0.02%
2021/06/02	1	18.36	0	0.00	18.41	1	10,124	0.01%
2021/06/01	2.1	18.42	5	18.43	18.47	-2.9	10,105	-0.03%
2021/05/31	3	18.27	2	18.22	18.33	1	10,153	0.01%
2021/05/28	1	18.17	3	18.20	18.19	-2	10,033	-0.02%
2021/05/25	3	18.12	1	18.01	18.12	2	10,203	0.02%
2021/05/24	0.1	17.85	8	17.85	17.90	-7.9	10,340	-0.08%
2021/05/21	0	0.00	2	18.06	17.96	-2	10,411	-0.02%
2021/05/20	6	17.85	0	0.00	17.78	6	10,407	0.06%
2021/05/19	4	17.82	0	0.00	17.88	4	10,426	0.04%
2021/05/18	5	17.55	2	17.56	17.90	3	10,392	0.03%
2021/05/17	16	17.66	5.1	17.41	17.48	10.9	10,289	0.11%
2021/05/14	24	18.10	1	18.15	18.05	23	9,668	0.24%
2021/05/13	7	17.81	5	17.45	17.83	2	9,248	0.02%
2021/05/12	26	17.91	42	18.03	17.92	-16	8,896	-0.18%
2021/05/11	5	19.06	2	18.97	19.00	3	7,860	0.04%
2021/05/10	9	19.24	0	0.00	19.26	9	7,440	0.12%
2021/05/07	2	19.09	0	0.00	19.15	2	7,402	0.03%
2021/05/06	6	18.94	0.1	18.94	18.87	5.9	7,405	0.08%
2021/05/05	11	18.87	1	18.86	18.82	10	7,418	0.13%
2021/05/04	6.1	18.68	5.6	18.65	18.76	0.5	7,313	0.01%
2021/05/03	2	19.02	0	0.00	19.02	2	7,082	0.03%
2021/04/29	3	19.16	0.7	19.18	19.15	2.3	7,057	0.03%
2021/04/28	3	19.17	0	0.00	19.19	3	7,128	0.04%
2021/04/27	6.1	19.19	1	19.20	19.22	5.1	7,267	0.07%
2021/04/26	1	19.07	4	19.08	19.19	-3	7,284	-0.04%
2021/04/23	0.1	18.88	4	18.87	18.94	-3.9	7,353	-0.05%
2021/04/22	5	18.98	3	18.98	18.90	2	7,409	0.03%
2021/04/21	4.1	18.98	11	19.00	19.02	-6.9	7,335	-0.09%
2021/04/20	2.2	19.02	4	19.00	19.01	-1.8	7,385	-0.02%
2021/04/19	6	18.91	104	18.83	18.96	-98	7,399	-1.32%	大賣/
2021/04/16	2	18.60	0	0.00	18.73	2	7,419	0.03%
2021/04/15	1	18.48	0	0.00	18.50	1	7,542	0.01%
2021/04/14	8	18.44	3	18.34	18.43	5	7,621	0.07%
2021/04/13	0	0.00	9	18.48	18.49	-9	7,652	-0.12%
2021/04/12	101	18.60	1	18.55	18.56	100	7,777	1.29%	大買/
2021/04/09	5	18.55	0	0.00	18.51	5	7,882	0.06%
2021/04/08	3	18.53	0	0.00	18.58	3	7,873	0.04%
2021/04/07	4	18.49	1	18.48	18.53	3	8,012	0.04%
2021/04/06	0	0.00	1	18.51	18.51	-1	8,029	-0.01%
2021/04/01	3	18.42	0	0.00	18.42	3	8,226	0.04%
2021/03/31	13	18.41	1.8	18.46	18.39	11.2	8,240	0.14%
2021/03/30	10	18.30	0	0.00	18.45	10	8,180	0.12%
2021/03/29	13	18.19	7	18.14	18.21	6	8,152	0.07%
2021/03/25	0	0.00	11	17.87	17.85	-11	8,167	-0.13%
2021/03/24	3	17.78	0	0.00	17.78	3	8,192	0.04%
2021/03/22	4	17.70	0.1	17.74	17.74	4	8,358	0.05%
2021/03/19	21	17.65	0	0.00	17.67	21	8,477	0.25%
2021/03/18	3	17.73	0	0.00	17.72	3	8,554	0.04%
2021/03/17	0	0.00	1	17.66	17.60	-1	8,639	-0.01%
2021/03/16	3	17.66	1	17.68	17.65	2	8,816	0.02%
2021/03/15	0	0.00	1	17.59	17.60	-1	8,946	-0.01%
2021/03/12	2	17.47	2	17.45	17.50	0	9,164	0.00%
2021/03/10	1	17.15	0	0.00	17.16	1	9,479	0.01%
2021/03/09	3	17.00	0	0.00	17.14	3	9,669	0.03%
2021/03/08	7	17.07	0	0.00	17.02	7	9,874	0.07%
2021/03/05	7	16.92	0	0.00	17.00	7	9,988	0.07%
2021/03/04	8.2	17.03	0	0.00	17.10	8.2	10,116	0.08%
2021/03/03	1	17.08	14	17.12	17.24	-13	10,191	-0.13%
2021/03/02	4	17.21	0	0.00	17.08	4	10,312	0.04%
2021/02/26	14.2	17.18	5	17.22	17.14	9.2	10,425	0.09%
2021/02/25	4	17.39	1	17.40	17.43	3	10,437	0.03%
2021/02/24	9	17.48	0	0.00	17.37	9	10,783	0.08%
2021/02/23	2	17.38	1	17.43	17.43	1	10,810	0.01%
2021/02/22	1	17.22	0	0.00	17.25	1	10,952	0.01%
2021/02/19	3	16.98	3	17.00	17.05	0	11,319	0.00%
2021/02/18	1.5	16.96	20	16.95	16.99	-18.5	11,745	-0.16%
2021/02/17	8	16.97	0	0.00	16.93	8	12,570	0.06%
2021/02/05	8	16.71	0	0.00	16.74	8	12,619	0.06%
2021/02/03	5.1	16.68	0	0.00	16.67	5.1	13,123	0.04%
2021/02/02	1	16.66	100	16.67	16.61	-99	13,274	-0.75%
2021/02/01	2	16.35	14	16.34	16.45	-12	13,523	-0.09%
2021/01/28	1	16.66	0	0.00	16.62	1	13,542	0.01%
2021/01/27	1	16.80	0	0.00	16.81	1	13,518	0.01%
2021/01/26	7	16.75	0	0.00	16.68	7	13,414	0.05%
2021/01/21	0	0.00	22	16.47	16.50	-22	13,397	-0.16%
2021/01/20	0.3	16.61	2	16.46	16.40	-1.8	13,324	-0.01%
2021/01/19	0	0.00	5	16.77	16.76	-5	13,154	-0.04%
2021/01/18	3	16.64	5	16.58	16.70	-2	13,118	-0.02%
2021/01/15	13	16.92	5	16.99	16.87	8	12,992	0.06%
2021/01/14	10.3	17.00	8	16.98	17.00	2.3	12,880	0.02%
2021/01/13	2	16.69	13	16.84	16.87	-11	12,856	-0.09%
2021/01/12	0	0.00	23	16.62	16.56	-23	12,724	-0.18%
2021/01/11	10	16.63	2	16.60	16.67	8	12,635	0.06%
2021/01/08	0	0.00	1	16.50	16.50	-1	12,584	-0.01%
2021/01/07	0	0.00	11	16.20	16.24	-11	12,413	-0.09%
2021/01/06	2.1	16.16	7	16.17	16.10	-4.9	12,292	-0.04%
2021/01/04	1	16.14	0	0.00	16.20	1	11,972	0.01%
2020/12/31	3	16.16	0	0.00	16.14	3	11,888	0.03%
2020/12/30	2	16.08	0	0.00	16.16	2	11,858	0.02%
2020/12/29	1	16.00	3	16.01	16.02	-2	11,735	-0.02%
2020/12/28	0	0.00	11	15.98	16.03	-11	11,709	-0.09%
2020/12/24	1	15.83	1	15.84	15.83	0	11,486	0.00%
2020/12/23	0	0.00	18	15.74	15.74	-18	11,520	-0.16%
2020/12/21	0	0.00	2	15.70	15.84	-2	12,437	-0.02%
2020/12/17	2	15.89	2	15.92	15.91	0	13,006	0.00%
2020/12/16	2	15.86	12	15.89	15.92	-10	13,185	-0.08%
2020/12/15	8.5	15.79	23	15.73	15.69	-14.5	13,090	-0.11%
2020/12/14	12	15.98	10	16.00	15.95	2	13,195	0.02%
2020/12/11	108	15.99	10	15.83	15.98	98	13,198	0.74%	大買/
2020/12/10	7	16.01	16	16.02	15.98	-9	13,124	-0.07%
2020/12/09	11	16.08	5	16.08	16.14	6	12,978	0.05%
2020/12/08	2	15.95	11	15.92	16.00	-9	12,976	-0.07%
2020/12/07	3	15.86	14	15.87	15.91	-11	12,785	-0.09%
2020/12/04	1	15.71	8	15.75	15.76	-7	13,088	-0.05%
2020/12/03	3	15.63	4	15.60	15.60	-1	12,956	-0.01%
2020/12/02	0	0.00	3	15.49	15.54	-3	13,005	-0.02%
2020/12/01	1	15.35	1	15.43	15.47	0	13,415	0.00%
2020/11/30	29	15.45	2	15.51	15.35	27	13,406	0.20%
2020/11/27	6	15.42	0	0.00	15.43	6	13,593	0.04%
2020/11/26	2	15.35	1	15.40	15.41	1	13,800	0.01%
2020/11/24	0	0.00	11	15.39	15.36	-11	14,106	-0.08%
2020/11/23	20	15.36	11	15.38	15.40	9	14,059	0.06%
2020/11/20	0	0.00	5	15.20	15.23	-5	13,686	-0.04%
2020/11/19	0	0.00	2	15.20	15.21	-2	13,586	-0.01%
2020/11/18	0	0.00	29	15.20	15.22	-29	13,496	-0.21%
2020/11/17	0	0.00	23	15.12	15.13	-23	13,720	-0.17%
2020/11/16	5	15.10	36	15.10	15.10	-31	15,263	-0.20%
2020/11/13	3	14.95	0	0.00	14.97	3	14,644	0.02%
2020/11/12	0	0.00	1	14.95	14.94	-1	14,707	-0.01%
2020/11/11	10	14.87	1	14.89	14.99	9	14,844	0.06%
2020/11/10	0	0.00	2	14.80	14.79	-2	14,465	-0.01%
2020/11/09	0	0.00	119	14.74	14.76	-119	14,330	-0.83%	大賣/鉅額交易
2020/11/06	40	14.65	0	0.00	14.65	40	14,348	0.28%
2020/11/02	0	0.00	10	14.41	14.42	-10	14,913	-0.07%
2020/10/30	5	14.42	0	0.00	14.42	5	15,703	0.03%
2020/10/29	9	14.49	0	0.00	14.49	9	16,049	0.06%
2020/10/28	0	0.00	1	14.57	14.55	-1	16,323	-0.01%
2020/10/27	5	14.55	0	0.00	14.57	5	16,546	0.03%
2020/10/22	2	14.49	0	0.00	14.50	2	18,113	0.01%
2020/10/20	1	14.53	0	0.00	14.51	1	20,358	0.00%
2020/10/19	1	14.57	10	14.56	14.55	-9	21,813	-0.04%
2020/10/16	1	14.54	0	0.00	14.50	1	23,331	0.00%
2020/10/15	3	14.55	0.7	14.60	14.57	2.3	24,937	0.01%
2020/10/14	4	14.64	17	14.66	14.64	-13	26,274	-0.05%
2020/10/13	0	0.00	5	14.59	14.62	-5	26,642	-0.02%
2020/10/12	1	14.66	0	0.00	14.65	1	27,041	0.00%
2020/10/08	1	14.60	0	0.00	14.66	1	27,412	0.00%
2020/10/07	1	14.57	7	14.59	14.60	-6	27,793	-0.02%
2020/10/05	11	14.56	5	14.52	14.54	6	28,647	0.02%
2020/09/30	4	14.57	0	0.00	14.58	4	29,093	0.01%
2020/09/29	4	14.53	6	14.53	14.53	-2	29,542	-0.01%
2020/09/28	10	14.46	2	14.43	14.50	8	30,026	0.03%
2020/09/25	32	14.26	0	0.00	14.24	32	30,450	0.11%
2020/09/24	17	14.38	6	14.39	14.33	11	30,593	0.04%
2020/09/23	5	14.62	0	0.00	14.60	5	30,294	0.02%
2020/09/22	11	14.68	1	14.65	14.65	10	30,496	0.03%
2020/09/21	12	14.80	1	14.73	14.73	11	30,631	0.04%
2020/09/18	1	14.82	0	0.00	14.83	1	30,915	0.00%
2020/09/17	3	14.82	0	0.00	14.79	3	31,532	0.01%
2020/09/16	1	14.90	2	14.91	14.89	-1	31,860	0.00%
2020/09/14	0	0.00	1	14.85	14.86	-1	32,971	0.00%
2020/09/11	6	14.75	4	14.75	14.76	2	33,616	0.01%
2020/09/10	2.5	14.79	1	14.78	14.78	1.5	34,139	0.00%
2020/09/09	14	14.65	1	14.70	14.75	13	34,857	0.04%
2020/09/08	1	14.81	1	14.80	14.81	0	34,820	0.00%
2020/09/07	7	14.79	6	14.84	14.79	1	35,624	0.00%
2020/09/04	32.2	14.77	5	14.76	14.77	27.2	36,158	0.08%
2020/09/02	67	14.80	0.5	14.88	14.83	66.5	36,739	0.18%
2020/09/01	22	14.83	2	14.85	14.85	20	37,090	0.05%
2020/08/31	14	14.92	0	0.00	14.87	14	37,432	0.04%
2020/08/28	2	14.95	1	14.99	14.97	1	37,670	0.00%
2020/08/27	9	15.00	42	14.99	14.99	-33	38,533	-0.09%
2020/08/26	1	15.00	5	15.02	15.02	-4	39,447	-0.01%
2020/08/24	6	14.91	5	14.93	14.94	1	41,816	0.00%
2020/08/21	29	14.89	0	0.00	14.90	29	42,965	0.07%
2020/08/20	88	14.89	22	14.87	14.87	66	42,916	0.15%
2020/08/19	8	15.22	2	15.24	15.19	6	39,204	0.02%
2020/08/18	2	15.28	0.5	15.32	15.27	1.5	40,082	0.00%
2020/08/17	15	15.21	2	15.28	15.27	13	41,247	0.03%
2020/08/14	3	15.11	1	15.13	15.14	2	42,281	0.00%
2020/08/13	5	15.07	0	0.00	15.07	5	44,009	0.01%
2020/08/12	6	15.02	0.5	15.13	15.01	5.5	46,175	0.01%
2020/08/11	5	15.14	0	0.00	15.08	5	47,650	0.01%
2020/08/10	5	15.14	21	15.14	15.14	-16	49,640	-0.03%
2020/08/07	3	15.13	0	0.00	15.10	3	52,290	0.01%
2020/08/06	6	15.18	2	15.16	15.15	4	54,963	0.01%
2020/08/05	9	15.10	20	15.14	15.16	-11	57,503	-0.02%
2020/08/04	4	14.97	0	0.00	15.02	4	58,077	0.01%
2020/08/03	8	15.02	8.5	15.04	14.98	-0.5	60,532	0.00%
2020/07/31	37	15.04	0	0.00	15.05	37	63,925	0.06%
2020/07/30	5	14.94	0	0.00	15.00	5	69,016	0.01%
2020/07/29	19	14.91	21	14.88	14.88	-2	75,127	0.00%
2020/07/28	18	14.94	23	14.97	14.85	-5	82,236	-0.01%
2020/07/27	68	15.03	8.5	15.07	14.98	59.5	86,280	0.07%
2020/07/24	88	15.09	14	15.05	15.05	74	90,783	0.08%
2020/07/23	38	15.12	8	15.08	15.14	30	93,211	0.03%
2020/07/22	45	15.33	2	15.31	15.31	43	94,038	0.05%
2020/07/21	101	15.63	0	0.00	15.74	101	93,796	0.11%	大買/鉅額交易
2020/07/20	72	15.26	2	15.37	15.32	70	85,250	0.08%