國泰永續高股息 (00878)-元大-屏南券商分點個股進出

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
23.18
漲跌
▼0.02
漲幅
-0.09%
成交量
40,975張
產業
上市
1743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－元大-屏南券商分點個股進出

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

元大-屏南券商分點個股進出
元大-屏南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
2024/05/23	15.3	23.18	1.2	23.18	23.18	14.2	70,446	0.02%
2024/05/22	9.5	23.14	17.5	23.16	23.20	-7.9	71,586	-0.01%
2024/05/21	30.1	22.86	12	22.86	22.87	18.1	71,697	0.03%
2024/05/20	47.5	22.98	14	22.96	23.02	33.5	72,433	0.05%
2024/05/17	126.5	23.02	18.1	23.04	22.99	108.4	71,935	0.15%	大買/鉅額交易
2024/05/16	26.8	23.59	80.1	23.58	23.57	-53.3	71,502	-0.07%
2024/05/15	52.1	23.47	49.8	23.49	23.40	2.4	70,877	0.00%
2024/05/14	14	23.27	70.2	23.24	23.30	-56.2	70,646	-0.08%
2024/05/13	32.5	23.15	21.1	23.16	23.16	11.4	70,441	0.02%
2024/05/10	13	22.94	47.2	22.90	23.12	-34.3	70,066	-0.05%
2024/05/09	21.3	22.88	5	22.90	22.83	16.3	69,878	0.02%
2024/05/08	16.3	22.87	5.2	22.84	22.89	11.1	69,269	0.02%
2024/05/07	74.1	22.67	52	22.75	22.76	22.1	68,745	0.03%
2024/05/06	30.6	22.58	14.1	22.59	22.63	16.6	67,756	0.02%
2024/05/03	46.2	22.36	1.1	22.41	22.30	45.1	67,478	0.07%
2024/05/02	223.7	22.25	17.1	22.21	22.22	206.7	67,133	0.31%	大買/鉅額交易
2024/04/30	6.6	22.28	3.1	22.29	22.26	3.6	65,497	0.01%
2024/04/29	10.8	22.21	14.1	22.22	22.26	-3.3	65,836	-0.01%
2024/04/26	16.3	21.90	10	21.97	21.84	6.3	66,316	0.01%
2024/04/25	19	21.78	1	21.77	21.77	18	66,590	0.03%
2024/04/24	15.7	21.95	47.1	21.99	22.03	-31.4	66,604	-0.05%
2024/04/23	13.7	21.67	1	21.69	21.62	12.7	67,451	0.02%
2024/04/22	32.1	21.63	0.1	21.69	21.55	32	67,775	0.05%
2024/04/19	108.8	21.74	23.1	21.89	21.74	85.7	67,311	0.13%	大買/
2024/04/18	4.5	22.16	2.2	22.15	22.17	2.4	65,228	0.00%
2024/04/17	17.7	22.04	110	22.01	22.15	-92.3	65,223	-0.14%	大賣/
2024/04/16	199.4	22.10	47	22.20	22.00	152.4	65,024	0.23%	大買/鉅額交易
2024/04/15	26	22.56	1	22.58	22.51	25	62,918	0.04%
2024/04/12	4.1	22.74	1	22.72	22.70	3.1	62,478	0.00%
2024/04/11	7.8	22.75	1	22.73	22.77	6.8	62,391	0.01%
2024/04/10	26.1	22.88	40.2	22.85	22.80	-14.1	62,408	-0.02%
2024/04/09	9	22.74	6.3	22.76	22.76	2.7	63,250	0.00%
2024/04/08	6	22.68	35	22.69	22.71	-29	64,036	-0.05%
2024/04/03	10.5	22.59	45.1	22.63	22.63	-34.6	64,287	-0.05%
2024/04/02	4	22.64	23.6	22.70	22.67	-19.6	64,829	-0.03%
2024/04/01	27.1	22.69	6.1	22.67	22.60	21.1	65,574	0.03%
2024/03/29	7	22.64	51.1	22.65	22.70	-44.1	65,883	-0.07%
2024/03/28	4.3	22.55	6	22.57	22.57	-1.7	65,838	0.00%
2024/03/27	15.6	22.50	15	22.45	22.55	0.6	65,875	0.00%
2024/03/26	26.9	22.37	79.2	22.39	22.41	-52.3	66,226	-0.08%
2024/03/25	19.9	22.50	18.6	22.49	22.48	1.2	66,623	0.00%
2024/03/22	3.6	22.53	90.1	22.55	22.54	-86.5	66,899	-0.13%
2024/03/21	4.1	22.47	39.5	22.51	22.52	-35.4	66,717	-0.05%
2024/03/20	41.4	22.36	46.2	22.46	22.29	-4.9	66,698	-0.01%
2024/03/19	16.3	22.35	11.1	22.41	22.39	5.3	67,367	0.01%
2024/03/18	2	22.31	0	0.00	22.37	2	67,878	0.00%
2024/03/15	10.7	22.27	40.3	22.26	22.38	-29.6	67,896	-0.04%
2024/03/14	64.9	22.34	202	22.34	22.30	-137.1	67,635	-0.20%	大賣/鉅額交易
2024/03/13	28.8	22.53	58.1	22.55	22.52	-29.2	67,253	-0.04%
2024/03/12	50.4	22.54	11.6	22.53	22.55	38.8	66,571	0.06%
2024/03/11	46.2	22.36	98.3	22.35	22.34	-52.1	65,904	-0.08%
2024/03/08	14.4	22.38	265.8	22.45	22.31	-251.4	65,340	-0.38%	大賣/鉅額交易
2024/03/07	37.9	22.31	8.6	22.33	22.33	29.2	63,369	0.05%
2024/03/06	8.1	22.24	195.3	22.23	22.29	-187.2	62,239	-0.30%	大賣/鉅額交易
2024/03/05	9.8	22.07	30	22.15	22.17	-20.2	61,410	-0.03%
2024/03/04	36.9	22.11	57	22.16	22.07	-20	60,892	-0.03%
2024/03/01	16.9	22.06	92.4	22.04	22.03	-75.5	60,029	-0.13%
2024/02/29	40.5	21.93	27.3	21.87	21.99	13.3	60,092	0.02%
2024/02/27	281.1	21.99	50.4	22.00	21.85	230.7	59,318	0.39%	大買/鉅額交易
2024/02/26	192.2	22.41	65	22.38	22.41	127.2	56,429	0.23%	大買/鉅額交易
2024/02/23	39.3	22.52	91.1	22.51	22.46	-51.8	54,038	-0.10%
2024/02/22	9.1	22.42	27.1	22.40	22.41	-18	53,848	-0.03%
2024/02/21	80.3	22.31	11	22.36	22.29	69.3	53,557	0.13%
2024/02/20	15.7	22.35	36.2	22.35	22.40	-20.4	52,401	-0.04%
2024/02/19	81.3	22.27	79	22.30	22.30	2.3	52,990	0.00%
2024/02/16	33.5	22.33	32.6	22.29	22.31	0.9	53,492	0.00%
2024/02/15	70.2	22.15	61.8	22.19	22.20	8.4	53,201	0.02%
2024/02/05	18.1	21.82	123.2	21.90	21.89	-105.1	52,738	-0.20%	大賣/鉅額交易
2024/02/02	68.2	21.84	18.2	21.84	21.85	50	52,643	0.09%
2024/02/01	104.3	21.66	1.5	21.69	21.71	102.8	52,571	0.20%	大買/鉅額交易
2024/01/31	14.3	21.60	2	21.64	21.63	12.3	52,529	0.02%
2024/01/30	6.1	21.69	10.1	21.74	21.70	-4	52,787	-0.01%
2024/01/29	3.2	21.66	1	21.50	21.67	2.2	53,164	0.00%
2024/01/26	50.2	21.52	7	21.55	21.52	43.2	53,443	0.08%
2024/01/25	11.5	21.70	7.8	21.72	21.69	3.7	53,425	0.01%
2024/01/24	5.6	21.67	23	21.67	21.64	-17.4	53,842	-0.03%
2024/01/23	3.6	21.63	105.4	21.62	21.63	-101.8	54,586	-0.19%	大賣/鉅額交易
2024/01/22	7.2	21.62	33.4	21.63	21.64	-26.2	54,701	-0.05%
2024/01/19	93.6	21.15	64.5	21.09	21.26	29.1	54,054	0.05%
2024/01/18	27.5	20.84	7	20.84	20.83	20.5	54,598	0.04%
2024/01/17	55.7	20.92	0.2	21.02	20.85	55.5	54,380	0.10%
2024/01/16	56.9	21.06	34	21.09	21.07	22.9	53,858	0.04%
2024/01/15	9.1	21.21	1.1	21.25	21.19	7.9	54,182	0.01%
2024/01/12	33.8	21.20	28.2	21.21	21.19	5.6	55,311	0.01%
2024/01/11	4.4	21.15	10	21.24	21.21	-5.6	56,247	-0.01%
2024/01/10	34	21.12	20	21.13	21.10	14	58,200	0.02%
2024/01/09	18.8	21.27	14.1	21.32	21.25	4.7	58,538	0.01%
2024/01/08	30.1	21.27	23.8	21.34	21.27	6.3	58,774	0.01%
2024/01/05	38.9	21.22	41	21.24	21.20	-2.1	59,075	0.00%
2024/01/04	33.4	21.20	15	21.23	21.21	18.4	59,067	0.03%
2024/01/03	78.9	21.27	17	21.29	21.25	61.9	59,627	0.10%
2024/01/02	48.3	21.62	91.1	21.57	21.56	-42.8	58,687	-0.07%
2023/12/29	12.5	21.79	9.3	21.81	21.80	3.2	58,053	0.01%
2023/12/28	45.4	21.80	58	21.77	21.77	-12.7	57,848	-0.02%
2023/12/27	35.6	21.70	72.2	21.71	21.76	-36.6	57,537	-0.06%
2023/12/26	25.1	21.42	52.6	21.47	21.50	-27.5	57,227	-0.05%
2023/12/25	23.1	21.26	66.4	21.33	21.38	-43.3	56,871	-0.08%
2023/12/22	8.2	21.12	44.1	21.13	21.15	-35.9	56,214	-0.06%
2023/12/21	28.2	21.04	31	21.12	21.11	-2.8	56,298	0.00%
2023/12/20	14	21.16	98.2	21.10	21.20	-84.1	55,903	-0.15%
2023/12/19	11.5	20.89	72	20.96	20.94	-60.6	55,338	-0.11%
2023/12/18	22.8	20.96	7	21.02	21.04	15.8	56,081	0.03%
2023/12/15	35.5	21.05	28.1	21.05	20.99	7.4	56,104	0.01%
2023/12/14	21.3	21.06	36.3	21.08	21.10	-15	55,913	-0.03%
2023/12/13	10	20.80	102.2	20.82	20.83	-92.1	55,684	-0.17%	大賣/
2023/12/12	29.5	20.67	14.2	20.67	20.63	15.3	55,191	0.03%
2023/12/11	6.2	20.58	4.1	20.59	20.61	2.2	55,341	0.00%
2023/12/08	2	20.62	14.6	20.64	20.60	-12.6	55,535	-0.02%
2023/12/07	6	20.52	9.6	20.52	20.51	-3.6	56,133	-0.01%
2023/12/06	3.8	20.58	33.5	20.56	20.55	-29.7	58,681	-0.05%
2023/12/05	22.4	20.42	42	20.47	20.46	-19.6	58,615	-0.03%
2023/12/04	8.2	20.55	44.2	20.55	20.56	-36	58,313	-0.06%
2023/12/01	28.1	20.50	1	20.52	20.51	27.1	58,426	0.05%
2023/11/30	18.2	20.58	21.2	20.59	20.59	-3	58,430	-0.01%
2023/11/29	0.6	20.53	85	20.53	20.54	-84.4	58,689	-0.14%
2023/11/28	2.6	20.37	10	20.44	20.43	-7.4	58,830	-0.01%
2023/11/27	28.7	20.37	0	0.00	20.32	28.7	59,165	0.05%
2023/11/24	12	20.44	5	20.44	20.41	7	58,899	0.01%
2023/11/22	55	20.54	34	20.49	20.55	21	60,072	0.04%
2023/11/21	38.3	20.61	29.1	20.61	20.67	9.2	61,814	0.01%
2023/11/20	14.5	20.30	14	20.33	20.36	0.5	62,162	0.00%
2023/11/17	5.2	20.36	14.1	20.36	20.37	-9	62,102	-0.01%
2023/11/16	173.1	20.34	68.4	20.44	20.26	104.7	62,350	0.17%	大買/鉅額交易
2023/11/15	48.4	20.70	106.8	20.72	20.69	-58.4	61,436	-0.10%	大賣/
2023/11/14	25.5	20.50	0	20.54	20.53	25.5	61,163	0.04%
2023/11/13	72.2	20.45	28	20.37	20.36	44.2	61,316	0.07%
2023/11/10	72.1	20.33	0	0.00	20.36	72.1	62,266	0.12%
2023/11/09	42.5	20.45	14.3	20.44	20.46	28.2	63,360	0.04%
2023/11/08	78.4	20.43	20	20.49	20.47	58.4	65,205	0.09%
2023/11/07	33.5	20.20	0	0.00	20.20	33.5	65,317	0.05%
2023/11/06	15.6	20.22	16	20.25	20.25	-0.5	67,245	0.00%
2023/11/03	31.7	20.01	5.4	20.03	20.00	26.3	67,639	0.04%
2023/11/02	69.3	19.95	6	19.96	19.96	63.3	68,977	0.09%
2023/11/01	91.7	19.59	2	19.63	19.61	89.7	69,960	0.13%
2023/10/31	44.6	19.57	1.1	19.54	19.50	43.4	72,078	0.06%
2023/10/30	14.3	19.75	2.3	19.77	19.73	12	75,732	0.02%
2023/10/27	3.5	19.80	1	19.85	19.76	2.5	78,224	0.00%
2023/10/26	71.4	19.63	28	19.72	19.64	43.4	81,869	0.05%
2023/10/25	26.3	19.99	36	19.90	19.90	-9.7	82,786	-0.01%
2023/10/24	36	19.77	24.2	19.83	19.86	11.8	83,831	0.01%
2023/10/23	60.1	19.72	9	19.69	19.69	51.1	85,107	0.06%
2023/10/20	109	19.76	59	19.77	19.85	50	86,757	0.06%	大買/
2023/10/19	40.1	19.97	100	19.99	20.02	-59.9	89,087	-0.07%
2023/10/18	70.8	20.05	13	20.07	20.04	57.8	90,472	0.06%
2023/10/17	23.3	20.45	0	0.00	20.36	23.3	89,805	0.03%
2023/10/16	15.8	20.50	1	20.50	20.50	14.8	91,865	0.02%
2023/10/13	64.8	20.65	3	20.60	20.60	61.8	93,872	0.07%
2023/10/12	4.3	20.81	56	20.85	20.89	-51.8	95,193	-0.05%
2023/10/11	13	20.79	185.5	20.84	20.72	-172.5	97,784	-0.18%	大賣/鉅額交易
2023/10/06	4.3	20.73	23.8	20.72	20.75	-19.5	99,719	-0.02%
2023/10/05	1.2	20.60	83.2	20.62	20.64	-82	101,408	-0.08%
2023/10/04	12.4	20.39	14	20.38	20.44	-1.6	102,441	0.00%
2023/10/03	14.4	20.71	15.5	20.73	20.63	-1.1	102,564	0.00%
2023/10/02	15	20.72	57	20.74	20.76	-42	103,219	-0.04%
2023/09/28	5.3	20.38	11	20.36	20.38	-5.8	103,588	-0.01%
2023/09/27	13.2	20.27	2	20.22	20.30	11.2	103,952	0.01%
2023/09/26	16	20.29	28	20.38	20.26	-12	104,943	-0.01%
2023/09/25	30.2	20.39	17.4	20.40	20.44	12.8	105,399	0.01%
2023/09/22	31.6	20.21	18.5	20.27	20.33	13.1	105,453	0.01%
2023/09/21	50.3	20.23	12	20.21	20.23	38.3	105,452	0.04%
2023/09/20	32.7	20.48	7	20.48	20.44	25.7	104,603	0.02%
2023/09/19	31.5	20.52	14	20.54	20.48	17.5	105,122	0.02%
2023/09/18	58.5	20.63	2	20.60	20.59	56.5	105,125	0.05%
2023/09/15	50.4	20.81	15.2	20.84	20.85	35.2	104,926	0.03%
2023/09/14	2.1	20.77	47	20.66	20.81	-44.9	105,598	-0.04%
2023/09/13	22	20.42	31	20.46	20.45	-9	105,914	-0.01%
2023/09/12	27.2	20.43	52	20.39	20.41	-24.8	106,499	-0.02%
2023/09/11	115.7	20.50	38.3	20.42	20.45	77.4	106,762	0.07%	大買/
2023/09/08	28	20.90	20	20.90	20.93	8	104,815	0.01%
2023/09/07	13.5	20.97	21	20.95	20.94	-7.5	106,022	-0.01%
2023/09/06	7.2	21.02	149.1	21.06	21.04	-141.9	106,892	-0.13%	大賣/鉅額交易
2023/09/05	11.4	20.91	14.4	20.94	20.95	-3	107,210	0.00%
2023/09/04	16.4	20.88	14	20.88	20.94	2.5	107,713	0.00%
2023/09/01	35.3	20.94	17	21.00	20.88	18.3	107,608	0.02%
2023/08/31	15.1	20.87	27	20.98	20.97	-11.9	107,678	-0.01%
2023/08/30	43.4	21.06	14	21.00	21.01	29.4	107,760	0.03%
2023/08/29	28.9	20.86	15.2	20.88	20.95	13.7	108,902	0.01%
2023/08/28	68.5	20.85	22	20.85	20.83	46.5	108,852	0.04%
2023/08/25	112.4	21.05	10	21.06	20.98	102.4	107,836	0.09%	大買/鉅額交易
2023/08/24	31.1	21.51	45	21.60	21.38	-13.9	106,245	-0.01%
2023/08/23	23.4	21.12	39.3	21.24	21.28	-15.9	105,445	-0.02%
2023/08/22	26.2	21.17	23.3	21.27	21.12	2.9	105,775	0.00%
2023/08/21	12.1	21.10	7.5	21.10	21.06	4.6	105,763	0.00%
2023/08/18	87	21.11	36.5	21.35	21.05	50.5	105,978	0.05%
2023/08/17	45	21.22	19	21.15	21.32	26	104,941	0.02%
2023/08/16	68.3	20.96	33.5	20.99	21.27	34.8	104,613	0.03%
2023/08/15	64.3	21.43	22.1	21.45	21.43	42.2	104,268	0.04%
2023/08/14	148.4	21.05	62	21.06	21.05	86.4	103,484	0.08%	大買/
2023/08/11	29.9	21.25	47.1	21.31	21.22	-17.2	102,700	-0.02%
2023/08/10	132.9	21.10	34	21.21	21.09	98.9	103,269	0.10%	大買/
2023/08/09	41.6	21.47	20	21.49	21.50	21.6	102,512	0.02%
2023/08/08	84.9	21.67	10	21.66	21.61	74.9	102,239	0.07%
2023/08/07	45.6	21.46	30.2	21.53	21.76	15.4	101,008	0.02%
2023/08/04	130.3	21.10	201	21.07	21.15	-70.7	100,501	-0.07%	大買/大賣/
2023/08/02	268.2	21.44	105	21.32	21.17	163.2	98,067	0.17%	大買/大賣/鉅額交易
2023/08/01	169.4	21.79	58	21.60	21.87	111.4	94,273	0.12%	大買/鉅額交易
2023/07/31	345.7	22.27	140.3	22.03	21.86	205.4	92,245	0.22%	大買/大賣/鉅額交易
2023/07/28	47.1	22.06	72	22.24	22.45	-24.9	89,189	-0.03%
2023/07/27	82.3	22.25	16.8	22.29	22.18	65.5	88,457	0.07%
2023/07/26	21	22.13	58.1	22.19	22.20	-37.1	87,575	-0.04%
2023/07/25	50.6	22.39	71.1	22.36	22.20	-20.5	86,071	-0.02%
2023/07/24	91.6	21.93	147.7	21.90	22.13	-56.1	83,638	-0.07%	大賣/
2023/07/21	83.1	21.46	74.3	21.32	21.61	8.8	80,371	0.01%
2023/07/20	50.7	21.08	25	21.02	21.19	25.7	79,121	0.03%
2023/07/19	100.4	21.19	206.4	21.04	20.96	-106	77,879	-0.14%	大賣/鉅額交易
2023/07/18	54.1	21.53	68.8	21.69	21.43	-14.8	75,627	-0.02%
2023/07/17	46.2	21.19	270.3	21.05	21.28	-224.1	73,751	-0.30%	大賣/鉅額交易
2023/07/14	47	20.88	142.7	20.80	21.01	-95.7	72,122	-0.13%	大賣/
2023/07/13	50.3	20.69	203.8	20.80	20.53	-153.5	69,620	-0.22%	大賣/鉅額交易
2023/07/12	38.8	20.15	99.8	20.02	20.19	-61	67,284	-0.09%
2023/07/11	27	19.64	87.2	19.76	19.80	-60.1	65,736	-0.09%
2023/07/10	33.1	19.37	3.7	19.43	19.31	29.4	64,956	0.05%
2023/07/07	24.9	19.31	36.5	19.29	19.31	-11.6	64,850	-0.02%
2023/07/06	59.4	19.57	60.1	19.55	19.49	-0.7	64,444	0.00%
2023/07/05	27.4	19.71	93	19.71	19.69	-65.6	63,818	-0.10%
2023/07/04	28.8	19.76	111.2	19.68	19.76	-82.4	63,539	-0.13%	大賣/
2023/07/03	23.1	19.55	29.2	19.52	19.52	-6.2	63,065	-0.01%
2023/06/30	17.5	19.21	2	19.25	19.25	15.5	63,107	0.02%
2023/06/29	9	19.21	13	19.16	19.20	-4	63,329	-0.01%
2023/06/28	16.6	19.12	13.5	19.11	19.10	3.1	63,102	0.00%
2023/06/27	81.3	19.08	19	19.09	19.03	62.3	63,039	0.10%
2023/06/26	25	19.25	49	19.25	19.28	-24	62,544	-0.04%
2023/06/21	16.3	19.22	18.8	19.24	19.35	-2.5	62,882	0.00%
2023/06/20	43.1	19.15	73	19.17	19.13	-29.9	63,242	-0.05%
2023/06/19	7.3	19.26	30	19.26	19.28	-22.7	62,750	-0.04%
2023/06/16	35.5	19.41	42.5	19.39	19.36	-7	62,026	-0.01%
2023/06/15	19.2	19.31	10.6	19.35	19.41	8.6	61,894	0.01%
2023/06/14	71.5	19.23	42	19.20	19.20	29.5	61,308	0.05%
2023/06/13	15.4	19.08	40.2	19.12	19.15	-24.8	62,645	-0.04%
2023/06/12	30.2	19.05	30.5	19.02	18.96	-0.3	62,474	0.00%
2023/06/09	20.6	18.88	43.1	18.92	18.97	-22.5	64,951	-0.03%
2023/06/08	127.9	18.74	27.7	18.72	18.70	100.3	67,082	0.15%	大買/
2023/06/07	8.6	18.75	43.6	18.73	18.78	-35	68,722	-0.05%
2023/06/06	12.9	18.64	26	18.64	18.65	-13.1	69,233	-0.02%
2023/06/05	78.7	18.65	24.2	18.65	18.62	54.4	69,232	0.08%
2023/06/02	84.5	18.53	62.6	18.61	18.58	21.9	69,146	0.03%
2023/06/01	23	18.24	56.2	18.24	18.25	-33.2	68,697	-0.05%
2023/05/31	21.6	18.30	53	18.30	18.31	-31.4	68,593	-0.05%
2023/05/30	42.6	18.34	17	18.34	18.34	25.6	70,039	0.04%
2023/05/29	43.8	18.37	31.1	18.37	18.36	12.7	70,842	0.02%
2023/05/26	52.6	18.15	13.3	18.13	18.17	39.3	70,627	0.06%
2023/05/25	26	18.02	17	18.04	18.05	9	70,488	0.01%
2023/05/24	22.6	17.94	36.2	17.93	17.98	-13.6	71,588	-0.02%
2023/05/23	13.4	17.99	29.3	17.98	18.01	-15.9	71,211	-0.02%
2023/05/22	36.6	18.04	14.1	18.02	18.02	22.5	71,164	0.03%
2023/05/19	22	17.99	26.4	17.99	18.02	-4.5	71,720	-0.01%
2023/05/18	13.3	17.91	64.2	17.93	17.94	-50.9	72,208	-0.07%
2023/05/17	48	17.79	28.2	17.77	17.84	19.8	74,175	0.03%
2023/05/16	88	17.94	88.7	17.93	17.97	-0.8	73,904	0.00%
2023/05/15	48	17.80	44.1	17.81	17.83	3.9	74,245	0.01%
2023/05/12	85.1	17.76	4	17.79	17.79	81.1	74,337	0.11%
2023/05/11	33.7	17.78	78.5	17.75	17.75	-44.8	74,476	-0.06%
2023/05/10	67.5	17.73	24	17.76	17.75	43.5	74,467	0.06%
2023/05/09	68.4	17.76	76	17.73	17.78	-7.6	74,368	-0.01%
2023/05/08	70.5	17.75	5	17.74	17.75	65.5	75,677	0.09%
2023/05/05	44.7	17.72	15	17.70	17.68	29.7	75,867	0.04%
2023/05/04	24.3	17.69	10	17.67	17.73	14.3	76,162	0.02%
2023/05/03	105	17.69	13	17.66	17.69	92	75,792	0.12%	大買/
2023/05/02	309.4	17.67	20	17.68	17.68	289.4	75,371	0.38%	大買/鉅額交易
2023/04/28	7	17.55	51	17.55	17.56	-44	76,064	-0.06%
2023/04/27	11.4	17.45	4.1	17.43	17.45	7.3	76,001	0.01%
2023/04/26	15.9	17.31	14	17.31	17.38	1.9	76,256	0.00%
2023/04/25	50.5	17.39	10	17.33	17.33	40.5	75,959	0.05%
2023/04/24	11.5	17.48	36	17.46	17.51	-24.5	74,972	-0.03%
2023/04/21	19	17.52	5	17.50	17.47	14	74,862	0.02%
2023/04/20	40.3	17.52	3.5	17.54	17.52	36.8	74,775	0.05%
2023/04/19	43.7	17.64	3	17.65	17.61	40.7	75,044	0.05%
2023/04/18	20.7	17.60	11	17.61	17.62	9.7	74,883	0.01%
2023/04/17	11.3	17.61	8.1	17.61	17.63	3.2	74,644	0.00%
2023/04/14	36.6	17.57	42	17.56	17.61	-5.4	74,326	-0.01%
2023/04/13	50.4	17.58	1.2	17.60	17.57	49.2	74,382	0.07%
2023/04/12	23	17.58	23	17.59	17.59	0	73,986	0.00%
2023/04/11	53	17.48	14	17.52	17.50	39	74,245	0.05%
2023/04/10	17.1	17.40	45	17.40	17.40	-27.9	74,117	-0.04%
2023/04/07	21.7	17.37	0	0.00	17.36	21.7	73,756	0.03%
2023/04/06	40.4	17.30	11	17.26	17.35	29.4	73,523	0.04%
2023/03/31	15.2	17.36	93	17.36	17.34	-77.9	73,095	-0.11%
2023/03/30	2.5	17.24	72	17.25	17.25	-69.5	72,293	-0.10%
2023/03/29	3.5	17.21	8	17.19	17.20	-4.5	72,695	-0.01%
2023/03/28	18.8	17.18	4	17.19	17.16	14.8	74,173	0.02%
2023/03/27	36.5	17.21	10	17.24	17.22	26.5	74,295	0.04%
2023/03/24	20.3	17.23	30.5	17.22	17.22	-10.2	74,949	-0.01%
2023/03/23	28.1	17.14	12	17.18	17.17	16.1	74,122	0.02%
2023/03/22	6.2	17.08	33	17.06	17.10	-26.8	73,012	-0.04%
2023/03/21	22.5	16.95	6	16.95	16.93	16.5	72,917	0.02%
2023/03/20	57.7	16.87	2	16.90	16.86	55.7	73,064	0.08%
2023/03/17	18	16.88	1	16.93	16.92	17	72,132	0.02%
2023/03/16	118.5	16.78	124	16.77	16.76	-5.5	72,059	-0.01%	大買/大賣/
2023/03/15	105.6	16.90	0	0.00	16.85	105.6	70,169	0.15%	大買/鉅額交易
2023/03/14	184.8	16.87	86	16.88	16.85	98.8	69,822	0.14%	大買/
2023/03/13	223.7	16.96	132	16.90	16.98	91.7	66,500	0.14%	大買/大賣/
2023/03/10	183.8	17.09	10	17.06	17.05	173.8	63,708	0.27%	大買/鉅額交易
2023/03/09	94.8	17.25	1	17.23	17.21	93.8	61,741	0.15%
2023/03/08	32.4	17.28	7	17.29	17.31	25.4	61,115	0.04%
2023/03/07	28.5	17.31	20.5	17.30	17.31	8	60,686	0.01%
2023/03/06	9.7	17.24	23	17.23	17.23	-13.3	60,642	-0.02%
2023/03/03	20.9	17.13	3	17.13	17.13	17.9	59,852	0.03%
2023/03/02	174.5	16.99	8	17.02	17.08	166.5	59,783	0.28%	大買/鉅額交易
2023/03/01	131.9	17.03	3	17.04	17.03	128.9	58,102	0.22%	大買/鉅額交易
2023/02/24	36.4	17.14	6	17.19	17.10	30.4	56,934	0.05%
2023/02/23	38.9	17.16	643	17.17	17.17	-604.1	56,679	-1.07%	大賣/鉅額交易
2023/02/22	124.1	17.00	0	0.00	17.06	124.1	56,603	0.22%	大買/鉅額交易
2023/02/21	34.6	17.12	1	17.11	17.12	33.6	55,340	0.06%
2023/02/20	37.8	17.13	31	17.12	17.13	6.8	56,100	0.01%
2023/02/17	122	17.01	10	17.00	17.04	112	56,554	0.20%	大買/鉅額交易
2023/02/16	93.5	17.04	12.2	17.03	17.03	81.3	56,218	0.14%
2023/02/15	143.9	17.19	5	17.23	17.16	138.9	54,812	0.25%	大買/鉅額交易
2023/02/14	80	17.23	39	17.23	17.24	41	52,192	0.08%
2023/02/13	49.9	17.04	1	17.13	17.12	48.9	51,160	0.10%
2023/02/10	61.6	17.07	0.2	17.11	17.06	61.4	49,913	0.12%
2023/02/09	31.4	17.12	1	17.13	17.11	30.4	48,562	0.06%
2023/02/08	25	17.14	9	17.14	17.15	16	47,997	0.03%
2023/02/07	48.2	17.07	1.5	17.07	17.06	46.7	47,844	0.10%
2023/02/06	63.2	17.06	2	17.10	17.05	61.2	47,623	0.13%
2023/02/03	86.9	17.10	48	17.10	17.10	38.9	45,948	0.08%
2023/02/02	27.8	17.07	13.3	17.11	17.12	14.5	45,064	0.03%
2023/02/01	60.2	16.94	18.1	16.94	17.00	42.1	44,010	0.10%
2023/01/31	19.6	16.93	12.3	17.01	16.88	7.3	43,618	0.02%
2023/01/30	52.5	16.97	82	16.96	17.01	-29.6	42,922	-0.07%
2023/01/17	26.2	16.70	4	16.71	16.72	22.2	42,236	0.05%
2023/01/16	18.5	16.71	16.1	16.72	16.70	2.4	42,318	0.01%
2023/01/13	27.7	16.68	0	0.00	16.62	27.7	42,107	0.07%
2023/01/12	25.6	16.60	0	0.00	16.59	25.6	42,608	0.06%
2023/01/11	5.4	16.64	11	16.65	16.67	-5.6	42,633	-0.01%
2023/01/10	4.2	16.64	31	16.67	16.68	-26.8	43,010	-0.06%
2023/01/09	1.3	16.59	24	16.55	16.66	-22.8	43,781	-0.05%
2023/01/06	4.1	16.41	5	16.40	16.41	-1	43,357	0.00%
2023/01/05	2.6	16.31	5	16.32	16.32	-2.4	44,516	-0.01%
2023/01/04	0.4	16.23	3.5	16.24	16.23	-3.1	44,938	-0.01%
2023/01/03	15.6	16.11	2	16.19	16.18	13.6	46,894	0.03%
2022/12/30	4.3	16.19	3	16.20	16.17	1.3	46,715	0.00%
2022/12/29	28.2	16.06	5	16.04	16.09	23.2	47,060	0.05%
2022/12/28	32.2	16.17	0	0.00	16.17	32.2	46,847	0.07%
2022/12/27	42.2	16.30	2	16.31	16.27	40.2	46,762	0.09%
2022/12/26	2.4	16.23	1	16.25	16.23	1.4	47,997	0.00%
2022/12/23	18.5	16.17	13	16.20	16.19	5.5	49,007	0.01%
2022/12/22	30.3	16.21	3	16.24	16.27	27.3	49,761	0.05%
2022/12/21	124.7	16.06	0	0.00	16.07	124.7	51,120	0.24%	大買/鉅額交易
2022/12/20	132.5	16.15	0	0.00	16.10	132.5	50,956	0.26%	大買/鉅額交易
2022/12/19	28.6	16.25	18	16.28	16.25	10.6	51,408	0.02%
2022/12/16	62.6	16.25	0	0.00	16.31	62.6	51,751	0.12%
2022/12/15	9.4	16.43	0	0.00	16.44	9.4	51,941	0.02%
2022/12/14	12.1	16.45	1	16.46	16.46	11.1	52,811	0.02%
2022/12/13	26	16.38	0	0.00	16.29	26	52,761	0.05%
2022/12/12	23.8	16.28	6	16.42	16.42	17.8	52,514	0.03%
2022/12/09	14.8	16.41	0	0.00	16.41	14.8	52,923	0.03%
2022/12/08	15	16.30	10	16.29	16.32	5	52,929	0.01%
2022/12/07	8.5	16.42	0	0.00	16.40	8.5	52,985	0.02%
2022/12/06	146.3	16.51	0	0.00	16.45	146.3	52,774	0.28%	大買/鉅額交易
2022/12/05	18.5	16.71	13	16.68	16.67	5.5	52,091	0.01%
2022/12/02	23	16.61	10	16.63	16.61	13	52,000	0.02%
2022/12/01	31.3	16.73	2	16.69	16.68	29.3	52,957	0.06%
2022/11/30	22.2	16.53	0	0.00	16.65	22.2	52,697	0.04%
2022/11/29	20.4	16.35	1.3	16.44	16.46	19.1	52,677	0.04%
2022/11/28	49.6	16.26	1	16.36	16.34	48.6	53,545	0.09%
2022/11/25	22.1	16.40	8	16.38	16.40	14.1	55,034	0.03%
2022/11/24	8.2	16.37	0	0.00	16.35	8.2	55,149	0.01%
2022/11/23	11.3	16.26	5	16.30	16.28	6.3	55,432	0.01%
2022/11/22	13	16.08	0	0.00	16.10	13	57,237	0.02%
2022/11/21	12.7	16.17	0	0.00	16.15	12.7	57,126	0.02%
2022/11/18	56.2	16.26	3	16.26	16.25	53.2	56,848	0.09%
2022/11/17	33.3	16.31	0	0.00	16.37	33.3	56,802	0.06%
2022/11/16	94.6	16.49	5	16.42	16.42	89.6	57,527	0.16%
2022/11/15	123.2	16.75	12.1	16.76	16.77	111.1	56,857	0.20%	大買/鉅額交易
2022/11/14	79.2	16.73	18	16.73	16.74	61.2	56,116	0.11%
2022/11/11	79.1	16.45	33.3	16.45	16.48	45.9	55,526	0.08%
2022/11/10	9.3	16.20	3	16.20	16.17	6.3	55,302	0.01%
2022/11/09	11.2	16.26	4	16.27	16.26	7.2	56,147	0.01%
2022/11/08	68.5	16.13	0	0.00	16.15	68.5	57,229	0.12%
2022/11/07	69.2	15.99	3	16.03	16.05	66.2	57,268	0.12%
2022/11/04	89.7	15.72	3.1	15.76	15.84	86.6	57,305	0.15%
2022/11/03	36.5	15.71	2	15.78	15.78	34.5	57,512	0.06%
2022/11/02	40.6	15.80	17	15.83	15.82	23.6	57,381	0.04%
2022/11/01	2.2	15.79	7	15.72	15.79	-4.9	57,126	-0.01%
2022/10/31	13.3	15.69	2	15.73	15.70	11.3	57,255	0.02%
2022/10/28	12.2	15.56	2	15.61	15.60	10.2	57,678	0.02%
2022/10/27	5.3	15.67	7.2	15.67	15.64	-1.9	58,048	0.00%
2022/10/26	4.2	15.54	0	0.00	15.58	4.2	58,896	0.01%
2022/10/25	15.6	15.41	3	15.45	15.44	12.6	58,979	0.02%
2022/10/24	6.8	15.52	0	0.00	15.49	6.8	58,772	0.01%
2022/10/21	26.9	15.52	3	15.55	15.50	23.9	58,770	0.04%
2022/10/20	28.5	15.39	17	15.42	15.51	11.5	58,559	0.02%
2022/10/19	13.2	15.68	4	15.66	15.60	9.2	58,023	0.02%
2022/10/18	11.3	15.61	3	15.70	15.61	8.3	57,838	0.01%
2022/10/17	19.2	15.52	1.4	15.54	15.58	17.8	57,536	0.03%
2022/10/14	12.2	15.77	1	15.73	15.70	11.2	56,498	0.02%
2022/10/13	53.7	15.65	18	15.67	15.63	35.7	56,457	0.06%
2022/10/12	7.3	15.79	2	15.76	15.86	5.3	55,164	0.01%
2022/10/11	134.1	15.81	0	0.00	15.78	134.1	54,860	0.24%	大買/鉅額交易
2022/10/07	12.7	16.09	1	16.08	16.07	11.7	53,367	0.02%
2022/10/06	11.9	16.20	0	0.00	16.18	11.9	53,618	0.02%
2022/10/05	11	16.23	0	0.00	16.21	11	53,525	0.02%
2022/10/04	9	16.07	3	16.10	16.08	6	54,004	0.01%
2022/10/03	45.8	15.90	0	0.00	15.87	45.8	53,709	0.09%
2022/09/30	80.4	16.01	0.5	16.07	16.04	79.9	52,838	0.15%
2022/09/29	15.8	16.07	1	16.17	16.11	14.8	52,192	0.03%
2022/09/28	59.7	16.14	13	16.26	16.05	46.7	52,025	0.09%
2022/09/27	43.7	16.26	2	16.27	16.27	41.7	50,964	0.08%
2022/09/26	126.7	16.33	4	16.34	16.29	122.7	50,843	0.24%	大買/鉅額交易
2022/09/23	49.9	16.59	4.5	16.63	16.56	45.4	49,887	0.09%
2022/09/22	69	16.57	20	16.60	16.62	49	50,456	0.10%
2022/09/21	32	16.82	30	16.81	16.80	2	49,184	0.00%
2022/09/20	3	16.92	0	0.00	16.92	3	48,356	0.01%
2022/09/19	23.6	16.90	7.2	16.89	16.88	16.4	48,513	0.03%
2022/09/16	81.1	16.93	2	16.90	16.90	79.1	48,259	0.16%
2022/09/15	3.7	17.04	2	17.07	17.06	1.7	47,772	0.00%
2022/09/14	36.3	16.98	0	0.00	16.96	36.3	48,085	0.08%
2022/09/13	11.1	17.17	10.2	17.16	17.18	1	47,657	0.00%
2022/09/12	7	17.05	2.3	17.10	17.10	4.7	48,612	0.01%
2022/09/08	13.2	16.81	0	0.00	16.94	13.2	49,556	0.03%
2022/09/07	52.8	16.71	0	0.00	16.69	52.8	49,606	0.11%
2022/09/06	15.3	16.83	0	0.00	16.84	15.3	48,436	0.03%
2022/09/05	5.1	16.82	5	16.82	16.84	0.1	48,561	0.00%
2022/09/02	60	16.83	0	0.00	16.80	60	49,377	0.12%
2022/09/01	98.3	16.85	0	0.00	16.85	98.3	48,641	0.20%
2022/08/31	30.7	17.00	0	0.00	17.03	30.7	46,823	0.07%
2022/08/30	33.4	16.99	1	16.98	16.98	32.4	46,372	0.07%
2022/08/29	101.6	16.92	11	16.96	16.91	90.6	45,994	0.20%	大買/
2022/08/26	5.3	17.18	10	17.17	17.15	-4.8	44,277	-0.01%
2022/08/25	14.6	17.09	0	0.00	17.07	14.6	44,155	0.03%
2022/08/24	43.6	17.01	8	17.04	17.00	35.6	44,302	0.08%
2022/08/23	88.3	17.07	0	0.00	17.03	88.3	43,977	0.20%
2022/08/22	17.7	17.15	3.5	17.13	17.17	14.2	42,985	0.03%
2022/08/19	22.6	17.17	2	17.14	17.17	20.6	42,589	0.05%
2022/08/18	20	17.12	8	17.12	17.15	12	42,500	0.03%
2022/08/17	25.1	17.11	0	0.00	17.11	25.1	42,243	0.06%
2022/08/16	52.8	17.09	10	17.08	17.12	42.8	42,310	0.10%
2022/08/15	65	17.37	4	17.37	17.33	61	41,455	0.15%
2022/08/12	20.1	17.30	2	17.29	17.32	18.1	40,079	0.05%
2022/08/11	14.1	17.29	0	0.00	17.29	14.1	40,206	0.04%
2022/08/10	20	17.11	0.1	17.13	17.10	19.9	40,635	0.05%
2022/08/09	5.5	17.12	11	17.11	17.15	-5.5	41,131	-0.01%
2022/08/08	13	17.04	0	0.00	17.05	13	41,899	0.03%
2022/08/05	2.1	16.92	5	16.92	16.97	-2.9	41,922	-0.01%
2022/08/04	36.7	16.73	6	16.76	16.77	30.7	43,228	0.07%
2022/08/03	20.7	16.76	0	0.00	16.75	20.7	43,236	0.05%
2022/08/02	31	16.80	0	0.00	16.79	31	43,362	0.07%
2022/08/01	23.3	16.93	0	0.00	16.94	23.3	44,159	0.05%
2022/07/29	57.9	16.88	8	16.93	16.90	49.9	45,143	0.11%
2022/07/28	36.5	16.85	0	0.00	16.81	36.5	45,198	0.08%
2022/07/27	8.1	16.72	0	0.00	16.74	8.1	45,299	0.02%
2022/07/26	4.1	16.67	2	16.68	16.64	2.1	45,422	0.00%
2022/07/25	5.1	16.68	0	16.63	16.70	5.1	45,437	0.01%
2022/07/22	2	16.55	13	16.57	16.58	-11	45,506	-0.02%
2022/07/21	13.3	16.46	2	16.55	16.56	11.3	46,150	0.02%
2022/07/20	27.3	16.52	0	0.00	16.42	27.3	46,168	0.06%
2022/07/19	0.5	16.32	0	0.00	16.31	0.5	46,769	0.00%
2022/07/18	2.5	16.25	0	0.00	16.31	2.5	46,997	0.01%
2022/07/15	15.5	16.20	0	0.00	16.18	15.5	46,819	0.03%
2022/07/14	4.5	16.28	0	0.00	16.34	4.5	46,458	0.01%
2022/07/13	13.4	16.30	14	16.32	16.31	-0.7	45,986	0.00%
2022/07/12	44.4	15.96	15.1	15.97	15.97	29.3	46,478	0.06%
2022/07/11	19.2	16.22	0	0.00	16.20	19.2	45,909	0.04%
2022/07/08	29.5	16.25	0	0.00	16.26	29.5	45,973	0.06%
2022/07/07	13	16.06	4	16.05	16.21	9	45,573	0.02%
2022/07/06	36.7	16.20	6	16.16	16.06	30.7	45,489	0.07%
2022/07/05	12.2	16.38	0	0.00	16.40	12.2	45,034	0.03%
2022/07/04	30	16.36	10	16.38	16.35	20	44,589	0.04%
2022/07/01	43.5	16.46	33	16.40	16.39	10.5	44,375	0.02%
2022/06/30	42.1	16.75	0	0.00	16.66	42.1	43,361	0.10%
2022/06/29	17.4	17.01	2.2	17.03	17.02	15.2	41,993	0.04%
2022/06/28	3.5	17.12	21	17.11	17.11	-17.5	41,812	-0.04%
2022/06/27	4.7	17.24	154.4	17.20	17.21	-149.7	41,684	-0.36%	大賣/鉅額交易
2022/06/24	155.7	17.07	150	17.13	17.06	5.7	41,470	0.01%	大買/大賣/
2022/06/23	164.8	16.95	4	16.92	16.96	160.8	41,592	0.39%	大買/鉅額交易
2022/06/22	43.8	16.98	41	16.98	16.95	2.8	41,236	0.01%
2022/06/21	9.9	17.10	1	17.18	17.18	8.9	40,750	0.02%
2022/06/20	28	16.96	10	16.97	16.82	18	40,604	0.04%
2022/06/17	47.7	17.07	7	17.09	17.08	40.7	39,495	0.10%
2022/06/16	25.6	17.27	10.5	17.42	17.25	15.1	38,300	0.04%
2022/06/15	1.5	17.37	0.1	17.52	17.32	1.5	38,017	0.00%
2022/06/14	14.5	17.28	6	17.36	17.35	8.5	38,172	0.02%
2022/06/13	45.8	17.32	0	0.00	17.34	45.8	37,806	0.12%
2022/06/10	168.2	17.55	152	17.61	17.61	16.2	36,944	0.04%	大買/大賣/
2022/06/09	50.5	17.73	10	17.70	17.70	40.5	36,726	0.11%
2022/06/08	0.6	17.84	0	0.00	17.80	0.6	36,658	0.00%
2022/06/07	9.7	17.74	1	17.74	17.71	8.7	36,895	0.02%
2022/06/06	24.9	17.75	5	17.82	17.80	19.9	37,022	0.05%
2022/06/02	13.8	17.82	3	17.80	17.82	10.8	38,274	0.03%
2022/06/01	382.6	17.93	5.3	17.99	17.90	377.3	39,879	0.95%	大買/鉅額交易
2022/05/31	1.1	17.83	347.5	17.83	17.87	-346.4	39,933	-0.87%	大賣/鉅額交易
2022/05/30	103.3	17.85	7.1	17.76	17.86	96.2	39,659	0.24%	大買/
2022/05/27	4	17.60	0	0.00	17.60	4	39,552	0.01%
2022/05/26	9.6	17.50	0	0.00	17.42	9.6	39,689	0.02%
2022/05/25	6	17.40	0	0.00	17.48	6	40,510	0.01%
2022/05/24	52.8	17.41	1.5	17.44	17.38	51.3	42,168	0.12%
2022/05/23	29.8	17.52	5	17.43	17.50	24.8	42,350	0.06%
2022/05/20	11.5	17.58	6	17.57	17.59	5.5	43,713	0.01%
2022/05/19	203.2	17.50	145	17.51	17.53	58.2	45,101	0.13%	大買/大賣/
2022/05/18	356.5	17.62	0	0.00	17.74	356.5	45,355	0.79%	大買/鉅額交易
2022/05/17	40.4	17.92	4	17.93	17.89	36.4	44,828	0.08%
2022/05/16	78.1	17.87	124	17.95	17.90	-45.9	44,078	-0.10%	大賣/
2022/05/13	28.3	17.91	9	17.90	17.90	19.3	43,652	0.04%
2022/05/12	89.1	17.98	1	17.91	17.83	88.1	44,040	0.20%
2022/05/11	37.2	18.21	0.2	18.24	18.18	37	42,662	0.09%
2022/05/10	61.5	18.23	16.1	18.20	18.34	45.4	42,252	0.11%
2022/05/09	168.2	18.43	35	18.43	18.34	133.2	41,772	0.32%	大買/鉅額交易
2022/05/05	2.4	18.92	8	18.98	18.87	-5.6	39,071	-0.01%
2022/05/04	14.8	18.81	0	0.00	18.83	14.8	38,686	0.04%
2022/05/03	2.5	18.78	0	0.00	18.75	2.5	38,567	0.01%
2022/04/29	6	18.77	0	0.00	18.82	6	38,500	0.02%
2022/04/28	30	18.61	0	0.00	18.67	30	38,571	0.08%
2022/04/27	59.6	18.62	0	0.00	18.60	59.6	38,232	0.16%
2022/04/26	55.1	18.80	1	18.81	18.80	54.1	37,397	0.14%
2022/04/25	31.9	18.72	8	18.72	18.75	23.9	37,188	0.06%
2022/04/22	23.5	18.90	0	0.00	19.00	23.5	36,155	0.07%
2022/04/21	20.1	18.98	10.3	18.95	18.97	9.8	35,905	0.03%
2022/04/20	9.5	18.92	2	18.99	18.97	7.5	35,793	0.02%
2022/04/19	12.2	18.98	0	0.00	18.95	12.2	35,545	0.03%
2022/04/18	54.8	18.91	2	18.97	18.92	52.8	35,384	0.15%
2022/04/15	29.6	19.04	5	19.02	19.03	24.6	34,493	0.07%
2022/04/14	17.3	19.16	5	19.21	19.12	12.3	34,117	0.04%
2022/04/13	1.1	19.19	6	19.20	19.27	-4.9	33,898	-0.01%
2022/04/12	26.4	19.12	2	19.11	19.11	24.4	33,809	0.07%
2022/04/11	9.9	19.19	22	19.23	19.20	-12.1	33,427	-0.04%
2022/04/08	5.1	19.24	56	19.27	19.32	-51	33,094	-0.15%
2022/04/07	45	19.30	7	19.30	19.23	38	32,984	0.12%
2022/04/06	8.1	19.37	1	19.39	19.40	7.1	32,539	0.02%
2022/04/01	24	19.29	8	19.26	19.34	16	32,283	0.05%
2022/03/31	11	19.40	3	19.41	19.35	8	32,128	0.02%
2022/03/30	7.1	19.37	2	19.35	19.37	5.1	31,949	0.02%
2022/03/29	6.4	19.29	5	19.29	19.26	1.4	31,847	0.00%
2022/03/28	16	19.16	22.7	19.17	19.31	-6.7	31,711	-0.02%
2022/03/25	25.3	19.31	0	0.00	19.32	25.3	31,312	0.08%
2022/03/24	3	19.36	0	0.00	19.38	3	31,276	0.01%
2022/03/23	0.2	19.39	5	19.37	19.39	-4.8	31,195	-0.02%
2022/03/22	7.1	19.27	1	19.27	19.29	6.1	31,026	0.02%
2022/03/21	2	19.29	5.2	19.27	19.26	-3.2	30,894	-0.01%
2022/03/18	0	0.00	1.5	19.20	19.23	-1.5	30,851	0.00%
2022/03/17	2.2	19.21	6	19.22	19.23	-3.8	30,761	-0.01%
2022/03/16	4.1	18.90	0	0.00	18.99	4.1	30,480	0.01%
2022/03/15	36.2	18.85	13	18.85	18.85	23.2	30,329	0.08%
2022/03/14	6.1	18.91	0	0.00	19.00	6.1	30,019	0.02%
2022/03/11	3.1	18.89	3	18.89	18.88	0.1	29,881	0.00%
2022/03/10	25.1	18.96	13	18.93	18.96	12.1	29,674	0.04%
2022/03/09	35.6	18.64	95.6	18.63	18.63	-60	29,333	-0.20%
2022/03/08	83.6	18.56	114.4	18.55	18.49	-30.8	28,882	-0.11%	大賣/
2022/03/07	99.4	18.81	42	18.82	18.80	57.4	27,233	0.21%
2022/03/04	16.1	19.23	3	19.19	19.19	13.1	25,393	0.05%
2022/03/03	29.2	19.34	22.2	19.35	19.34	7	25,152	0.03%
2022/03/02	4	19.24	20	19.22	19.29	-16	25,437	-0.06%
2022/03/01	14.8	19.27	0	0.00	19.29	14.8	25,181	0.06%
2022/02/25	63.2	18.98	5	18.99	19.02	58.2	24,833	0.23%
2022/02/24	107.9	19.10	5	19.10	19.01	102.9	23,723	0.43%	大買/鉅額交易
2022/02/23	64.2	19.32	5	19.32	19.34	59.2	21,859	0.27%
2022/02/22	107.3	19.40	5	19.37	19.36	102.3	21,094	0.49%	大買/鉅額交易
2022/02/21	61.6	19.71	21	19.71	19.75	40.6	19,327	0.21%
2022/02/18	47.4	19.67	0	0.00	19.70	47.4	17,936	0.26%
2022/02/17	39.4	19.59	0.4	19.60	19.62	39	17,661	0.22%
2022/02/16	42	19.54	5	19.55	19.52	37	17,699	0.21%
2022/02/15	69.2	19.49	6	19.48	19.44	63.2	17,387	0.36%
2022/02/14	85.5	19.39	0.3	19.39	19.48	85.2	16,644	0.51%
2022/02/11	8.3	19.56	0	0.00	19.62	8.3	15,759	0.05%
2022/02/10	60.2	19.56	0	0.00	19.65	60.2	15,558	0.39%
2022/02/09	0.4	19.60	25	19.57	19.60	-24.6	15,369	-0.16%
2022/02/08	20.1	19.45	3.2	19.45	19.48	16.9	15,125	0.11%
2022/02/07	2.4	19.23	3	19.28	19.29	-0.6	14,892	0.00%
2022/01/26	35.2	19.02	9	19.01	19.01	26.2	14,718	0.18%
2022/01/25	18.5	18.96	1	18.92	18.96	17.5	14,801	0.12%
2022/01/24	17.6	19.10	1	19.08	19.16	16.6	14,333	0.12%
2022/01/21	13.2	19.19	15	19.16	19.17	-1.8	14,159	-0.01%
2022/01/20	7.1	19.40	1	19.36	19.41	6.1	13,664	0.04%
2022/01/19	3	19.42	0	0.00	19.41	3	13,640	0.02%
2022/01/18	0.1	19.48	1.1	19.47	19.44	-1	13,537	-0.01%
2022/01/17	3.2	19.35	1	19.37	19.37	2.2	13,477	0.02%
2022/01/14	4.2	19.38	0	0.00	19.40	4.2	13,373	0.03%
2022/01/13	0.1	19.44	1.4	19.43	19.48	-1.3	13,198	-0.01%
2022/01/11	1	19.28	2	19.25	19.25	-1	12,978	-0.01%
2022/01/10	3	19.12	3	19.16	19.17	0	12,907	0.00%
2022/01/07	5.4	19.10	5	19.11	19.11	0.4	12,816	0.00%
2022/01/06	4.4	19.14	0.2	19.17	19.15	4.2	12,672	0.03%
2022/01/05	9.2	19.16	10	19.19	19.17	-0.9	12,573	-0.01%
2022/01/04	0	0.00	11	19.14	19.18	-11	12,618	-0.09%
2022/01/03	7.8	19.12	0.4	19.17	19.10	7.4	12,556	0.06%
2021/12/30	3.1	19.15	4	19.15	19.17	-0.9	12,384	-0.01%
2021/12/29	4.2	19.13	0	0.00	19.17	4.2	12,491	0.03%
2021/12/28	3	19.07	3.1	19.09	19.10	-0.1	12,671	0.00%
2021/12/27	3.3	19.01	1	19.01	19.02	2.2	12,843	0.02%
2021/12/24	1.1	18.95	2	18.96	18.94	-0.9	13,174	-0.01%
2021/12/23	0	0.00	7	18.92	18.91	-7	13,162	-0.05%
2021/12/22	2	18.87	0	0.00	18.87	2	13,367	0.02%
2021/12/21	2	18.75	0	0.00	18.84	2	13,393	0.02%
2021/12/20	10.6	18.76	8	18.82	18.75	2.5	13,378	0.02%
2021/12/17	3.1	18.84	0	18.87	18.86	3.1	13,258	0.02%
2021/12/16	0	0.00	15.1	18.85	18.85	-15.1	13,238	-0.11%
2021/12/14	13	18.69	57	18.71	18.70	-44	13,397	-0.33%
2021/12/13	1	18.85	6	18.87	18.82	-5	13,276	-0.04%
2021/12/10	61.1	18.88	0.3	18.87	18.84	60.8	13,175	0.46%
2021/12/09	0.7	18.81	0.1	18.83	18.82	0.6	13,060	0.00%
2021/12/08	0.1	18.80	5.3	18.81	18.80	-5.2	12,998	-0.04%
2021/12/07	0.1	18.72	12	18.68	18.76	-12	12,863	-0.09%
2021/12/06	5.2	18.63	2	18.70	18.70	3.2	12,811	0.02%
2021/12/03	12	18.61	6	18.66	18.66	6	12,951	0.05%
2021/12/02	0	0.00	0	18.56	18.55	0	12,937	0.00%
2021/12/01	3	18.39	0.1	18.56	18.55	2.9	12,987	0.02%
2021/11/30	7.8	18.48	1	18.53	18.42	6.8	13,013	0.05%
2021/11/29	8.1	18.35	20	18.42	18.40	-11.9	13,004	-0.09%
2021/11/26	21	18.54	3	18.52	18.49	18	12,733	0.14%
2021/11/25	0	0.00	1	18.68	18.72	-1	12,324	-0.01%
2021/11/24	1.2	18.66	0.3	18.68	18.67	1	12,352	0.01%
2021/11/23	16.2	18.63	0	0.00	18.62	16.2	12,342	0.13%
2021/11/22	0.1	18.75	1	18.73	18.74	-0.9	12,321	-0.01%
2021/11/19	4	18.73	0.3	18.73	18.71	3.7	12,318	0.03%
2021/11/18	4.3	18.74	0.2	18.76	18.77	4.1	12,200	0.03%
2021/11/17	0	0.00	3.1	18.58	18.65	-3.1	12,133	-0.03%
2021/11/16	14.5	18.59	10.2	18.64	18.58	4.3	12,112	0.04%
2021/11/15	20	18.85	2.1	18.87	18.85	17.9	11,681	0.15%
2021/11/12	21.1	18.69	0	0.00	18.73	21.1	11,366	0.19%
2021/11/11	27.1	18.67	0	0.00	18.67	27.1	11,737	0.23%
2021/11/10	22.1	18.67	0	18.70	18.69	22	12,065	0.18%
2021/11/09	11.1	18.62	0	18.63	18.65	11.1	12,249	0.09%
2021/11/08	0.3	18.54	8.3	18.52	18.55	-8	12,252	-0.07%
2021/11/05	4	18.40	0	0.00	18.44	4	12,248	0.03%
2021/11/04	1.1	18.43	0.2	18.47	18.42	0.9	12,356	0.01%
2021/11/03	5.3	18.38	0	0.00	18.41	5.3	12,337	0.04%
2021/11/02	8.4	18.38	34	18.41	18.34	-25.6	12,231	-0.21%
2021/11/01	0.1	18.34	0	0.00	18.32	0.1	12,012	0.00%
2021/10/29	4.7	18.30	5	18.26	18.32	-0.3	12,008	0.00%
2021/10/28	0.2	18.36	0	0.00	18.38	0.2	11,964	0.00%
2021/10/27	6.5	18.35	2.1	18.35	18.36	4.4	11,937	0.04%
2021/10/26	7.1	18.34	21.1	18.33	18.33	-14	11,899	-0.12%
2021/10/25	0.1	18.24	32	18.25	18.24	-31.9	11,808	-0.27%
2021/10/22	9.1	18.18	0	0.00	18.19	9.1	11,942	0.08%
2021/10/21	3.1	18.15	0.1	18.21	18.18	3	11,908	0.02%
2021/10/20	1	18.19	0	0.00	18.19	1	11,866	0.01%
2021/10/19	0.2	18.23	2	18.21	18.19	-1.8	11,806	-0.02%
2021/10/18	2.1	18.20	0	0.00	18.18	2.1	11,780	0.02%
2021/10/15	1	18.16	5	18.18	18.16	-4	11,757	-0.03%
2021/10/14	1	18.06	0	0.00	18.05	1	11,787	0.01%
2021/10/13	4.1	18.01	3	18.04	18.03	1.1	11,772	0.01%
2021/10/12	4.2	18.00	0	0.00	18.06	4.2	11,680	0.04%
2021/10/08	10	18.18	3	18.24	18.18	7	11,518	0.06%
2021/10/07	0	18.21	1	18.20	18.20	-1	11,431	-0.01%
2021/10/06	8.1	17.98	0	0.00	17.99	8.1	11,362	0.07%
2021/10/05	22.2	17.85	0	0.00	17.96	22.2	11,193	0.20%
2021/10/04	23.9	17.96	3	17.97	17.95	20.9	10,932	0.19%
2021/10/01	30	18.02	0	0.00	18.03	30	10,670	0.28%
2021/09/29	68.6	18.15	0	0.00	18.16	68.6	10,270	0.67%
2021/09/28	24	18.25	0	0.00	18.37	24	10,050	0.24%
2021/09/27	1.2	18.42	0.6	18.45	18.42	0.6	9,971	0.01%
2021/09/24	0.2	18.37	1	18.44	18.35	-0.8	9,964	-0.01%
2021/09/23	0	0.00	1.5	18.28	18.30	-1.5	9,901	-0.02%
2021/09/22	21.4	18.02	0	0.00	18.12	21.4	9,907	0.22%
2021/09/17	0	0.00	2.5	18.32	18.30	-2.5	9,648	-0.03%
2021/09/16	2	18.21	2	18.23	18.25	0	9,612	0.00%
2021/09/15	5	18.19	0.2	18.21	18.24	4.8	9,520	0.05%
2021/09/14	20	18.25	3	18.27	18.25	17	9,490	0.18%
2021/09/13	5	18.22	37	18.19	18.20	-32	9,530	-0.34%
2021/09/09	19.3	17.97	0	0.00	18.01	19.3	9,575	0.20%
2021/09/08	37.4	18.01	0	0.00	18.02	37.4	9,531	0.39%
2021/09/07	12	18.06	8	18.12	18.15	4	9,308	0.04%
2021/09/06	12.1	18.15	0	18.20	18.15	12.1	9,261	0.13%
2021/09/03	15	18.15	5	18.12	18.15	10	9,182	0.11%
2021/09/02	2.3	18.08	1	18.03	18.05	1.3	9,119	0.01%
2021/09/01	3	18.18	2	18.19	18.19	1	9,056	0.01%
2021/08/30	2	18.09	2	18.06	18.12	0	9,006	0.00%
2021/08/27	12	17.96	0	0.00	17.98	12	8,998	0.13%
2021/08/26	3	17.76	0	0.00	17.80	3	8,946	0.03%
2021/08/25	0.1	17.88	6	17.80	17.86	-5.9	8,876	-0.07%
2021/08/24	0.2	17.76	1	17.70	17.76	-0.8	8,863	-0.01%
2021/08/23	2	17.69	0	0.00	17.66	2	8,939	0.02%
2021/08/20	15.8	17.42	12	17.48	17.46	3.8	8,872	0.04%
2021/08/19	13.6	17.57	0	0.00	17.56	13.6	8,680	0.16%
2021/08/18	14.2	17.63	5.9	17.70	17.86	8.3	8,335	0.10%
2021/08/17	46.7	17.76	10	17.80	17.73	36.7	8,122	0.45%
2021/08/16	51	18.16	0	0.00	18.20	51	7,556	0.68%
2021/08/13	16.1	18.24	5	18.26	18.24	11.1	7,104	0.16%
2021/08/12	8	18.35	0	0.00	18.35	8	6,823	0.12%
2021/08/11	7	18.38	6	18.42	18.42	1	6,680	0.01%
2021/08/10	6.1	18.49	0	0.00	18.45	6.1	6,667	0.09%
2021/08/09	5	18.54	0	0.00	18.51	5	7,121	0.07%
2021/08/05	0	0.00	1	18.65	18.64	-1	7,695	-0.01%
2021/08/04	9	18.54	7	18.54	18.59	2	8,708	0.02%
2021/08/03	2.6	18.43	4	18.50	18.49	-1.4	9,144	-0.02%
2021/08/02	0	0.00	1	18.42	18.44	-1	9,137	-0.01%
2021/07/30	3	18.27	5	18.31	18.26	-2	9,196	-0.02%
2021/07/29	5	18.26	1	18.26	18.29	4	9,323	0.04%
2021/07/28	9	18.15	1	18.18	18.17	8	9,480	0.08%
2021/07/27	1.1	18.39	0	0.00	18.35	1.1	9,611	0.01%
2021/07/26	2	18.42	10	18.38	18.39	-8	9,673	-0.08%
2021/07/23	1	18.44	2.1	18.41	18.42	-1.1	9,646	-0.01%
2021/07/22	0	0.00	5	18.46	18.40	-5	9,671	-0.05%
2021/07/21	6.1	18.35	0	0.00	18.32	6.1	9,690	0.06%
2021/07/20	8.2	18.41	5	18.42	18.37	3.2	9,698	0.03%
2021/07/19	1	18.48	1	18.52	18.51	0	9,676	0.00%
2021/07/16	2	18.50	3	18.54	18.54	-1	9,799	-0.01%
2021/07/14	51	18.44	6	18.46	18.46	45	9,937	0.45%
2021/07/13	28	18.55	2	18.49	18.47	26	10,006	0.26%
2021/07/12	10.1	18.52	3	18.51	18.45	7.1	10,051	0.07%
2021/07/09	4	18.39	0	0.00	18.41	4	10,084	0.04%
2021/07/08	2.3	18.48	5.2	18.48	18.45	-2.9	10,183	-0.03%
2021/07/07	5	18.42	0	0.00	18.39	5	10,200	0.05%
2021/07/06	1	18.40	4	18.43	18.40	-3	10,195	-0.03%
2021/07/05	1.8	18.40	45	18.37	18.38	-43.2	10,185	-0.42%
2021/07/02	1	18.20	2	18.24	18.25	-1	10,126	-0.01%
2021/07/01	103	18.20	2	18.26	18.21	101	10,164	0.99%	大買/鉅額交易
2021/06/30	0.9	18.26	5	18.27	18.23	-4.1	10,162	-0.04%
2021/06/29	4.5	18.20	0	0.00	18.20	4.5	10,182	0.04%
2021/06/28	0	0.00	22	18.30	18.27	-22	10,237	-0.21%
2021/06/25	2	18.25	0	0.00	18.25	2	10,290	0.02%
2021/06/24	1.2	18.21	0	0.00	18.23	1.2	10,303	0.01%
2021/06/23	0.1	18.19	11	18.17	18.20	-10.9	10,349	-0.11%
2021/06/22	14.1	18.11	0	0.00	18.09	14.1	10,349	0.14%
2021/06/21	35	18.21	1	18.13	18.14	34	10,278	0.33%
2021/06/18	1.1	18.31	0	0.00	18.30	1.1	10,143	0.01%
2021/06/17	0	0.00	5	18.32	18.35	-5	10,132	-0.05%
2021/06/16	2.1	18.26	0	0.00	18.28	2.1	10,133	0.02%
2021/06/15	1.1	18.27	1	18.26	18.26	0.1	10,180	0.00%
2021/06/11	0	0.00	5	18.28	18.26	-5	10,204	-0.05%
2021/06/10	1	18.20	0	0.00	18.24	1	10,203	0.01%
2021/06/09	0.7	18.19	0	0.00	18.16	0.7	10,201	0.01%
2021/06/08	2.1	18.28	0	0.00	18.27	2.1	10,205	0.02%
2021/06/07	4.3	18.05	5	18.23	18.25	-0.8	10,245	-0.01%
2021/06/04	7.2	18.28	3	18.30	18.32	4.2	10,143	0.04%
2021/06/03	1	18.43	1	18.46	18.42	0	10,106	0.00%
2021/06/02	0.3	18.49	0	0.00	18.41	0.3	10,124	0.00%
2021/06/01	0	0.00	3	18.44	18.47	-3	10,105	-0.03%
2021/05/31	2	18.25	5	18.27	18.33	-3	10,153	-0.03%
2021/05/28	1.1	18.19	3	18.15	18.19	-1.9	10,033	-0.02%
2021/05/27	5.1	17.95	0	0.00	18.01	5.1	10,014	0.05%
2021/05/26	1	18.12	2	18.07	18.10	-1	10,161	-0.01%
2021/05/25	0	0.00	5	18.02	18.12	-5	10,203	-0.05%
2021/05/24	1	17.85	0	0.00	17.90	1	10,340	0.01%
2021/05/21	0	0.00	5	17.96	17.96	-5	10,411	-0.05%
2021/05/20	5.2	17.83	3.6	17.88	17.78	1.6	10,407	0.02%
2021/05/19	3	17.72	24	17.85	17.88	-21	10,426	-0.20%
2021/05/18	14	17.52	29	17.51	17.90	-15	10,392	-0.14%
2021/05/17	46.7	17.50	15	17.53	17.48	31.7	10,289	0.31%
2021/05/14	19.1	18.05	3	18.12	18.05	16.1	9,668	0.17%
2021/05/13	16.1	17.83	0	0.00	17.83	16.1	9,248	0.17%
2021/05/12	30.3	18.12	26	18.31	17.92	4.3	8,896	0.05%
2021/05/11	30.2	18.99	2	18.95	19.00	28.2	7,860	0.36%
2021/05/10	1	19.27	12	19.24	19.26	-11	7,440	-0.15%
2021/05/07	12	19.06	1	19.06	19.15	11	7,402	0.15%
2021/05/06	1	18.82	0	0.00	18.87	1	7,405	0.01%
2021/05/05	3	18.89	2	18.83	18.82	1	7,418	0.01%
2021/05/04	6.4	18.73	34	18.56	18.76	-27.6	7,313	-0.38%
2021/05/03	3.7	19.06	0	0.00	19.02	3.7	7,082	0.05%
2021/04/29	2	19.12	1	19.18	19.15	1	7,057	0.01%
2021/04/28	0.5	19.20	1	19.17	19.19	-0.5	7,128	-0.01%
2021/04/27	25	19.17	1	19.19	19.22	24	7,267	0.33%
2021/04/26	0	0.00	4	19.10	19.19	-4	7,284	-0.05%
2021/04/23	1	18.90	0	0.00	18.94	1	7,353	0.01%
2021/04/22	14.2	19.03	1	19.04	18.90	13.2	7,409	0.18%
2021/04/21	2	18.97	6	18.97	19.02	-4	7,335	-0.05%
2021/04/20	0	0.00	1	19.01	19.01	-1	7,385	-0.01%
2021/04/19	1.3	18.90	1	18.82	18.96	0.3	7,399	0.00%
2021/04/16	3	18.64	0	0.00	18.73	3	7,419	0.04%
2021/04/15	1	18.49	2	18.49	18.50	-1	7,542	-0.01%
2021/04/14	2	18.44	0	0.00	18.43	2	7,621	0.03%
2021/04/09	8	18.48	2	18.51	18.51	6	7,882	0.08%
2021/04/08	5	18.54	5	18.53	18.58	0	7,873	0.00%
2021/04/07	1	18.50	2	18.49	18.53	-1	8,012	-0.01%
2021/04/06	3	18.51	0	0.00	18.51	3	8,029	0.04%
2021/04/01	1	18.43	0	0.00	18.42	1	8,226	0.01%
2021/03/31	4	18.43	1	18.50	18.39	3	8,240	0.04%
2021/03/30	3	18.29	18	18.38	18.45	-15	8,180	-0.18%
2021/03/29	0	0.00	4	18.19	18.21	-4	8,152	-0.05%
2021/03/26	1	17.96	5	17.96	17.99	-4	8,165	-0.05%
2021/03/25	13	17.84	0	0.00	17.85	13	8,167	0.16%
2021/03/22	1	17.70	0	0.00	17.74	1	8,358	0.01%
2021/03/19	3	17.63	0	0.00	17.67	3	8,477	0.04%
2021/03/18	1	17.70	2	17.75	17.72	-1	8,554	-0.01%
2021/03/17	0	0.00	1	17.67	17.60	-1	8,639	-0.01%
2021/03/16	1	17.69	0	0.00	17.65	1	8,816	0.01%
2021/03/15	4	17.57	0	0.00	17.60	4	8,946	0.04%
2021/03/12	0	0.00	5	17.45	17.50	-5	9,164	-0.05%
2021/03/11	5	17.41	15	17.38	17.39	-10	9,357	-0.11%
2021/03/10	0	0.00	5	17.16	17.16	-5	9,479	-0.05%
2021/03/09	1	17.00	3	17.04	17.14	-2	9,669	-0.02%
2021/03/08	1.5	17.02	4	17.08	17.02	-2.5	9,874	-0.03%
2021/03/05	13	16.94	30	16.92	17.00	-17	9,988	-0.17%
2021/03/04	14	17.09	1	17.11	17.10	13	10,116	0.13%
2021/03/03	7.1	17.11	2	17.13	17.24	5.1	10,191	0.05%
2021/03/02	0	0.00	1	17.13	17.08	-1	10,312	-0.01%
2021/02/26	11.7	17.17	3	17.23	17.14	8.7	10,425	0.08%
2021/02/25	0	0.00	4	17.40	17.43	-4	10,437	-0.04%
2021/02/24	2	17.42	0	0.00	17.37	2	10,783	0.02%
2021/02/23	3	17.25	3	17.31	17.43	0	10,810	0.00%
2021/02/22	0	0.00	1	17.18	17.25	-1	10,952	-0.01%
2021/02/19	3	16.95	13	16.99	17.05	-10	11,319	-0.09%
2021/02/18	1	17.00	9	16.96	16.99	-8	11,745	-0.07%
2021/02/17	7	16.93	0	0.00	16.93	7	12,570	0.06%
2021/02/05	4	16.72	19	16.73	16.74	-15	12,619	-0.12%
2021/02/04	2	16.62	0	0.00	16.62	2	12,637	0.02%
2021/02/02	0	0.00	1	16.61	16.61	-1	13,274	-0.01%
2021/02/01	1	16.33	10	16.39	16.45	-9	13,523	-0.07%
2021/01/29	5	16.40	2	16.57	16.36	3	13,560	0.02%
2021/01/28	5	16.69	3	16.63	16.62	2	13,542	0.01%
2021/01/27	6	16.85	23	16.86	16.81	-17	13,518	-0.13%
2021/01/26	5	16.73	3	16.90	16.68	2	13,414	0.01%
2021/01/25	0	0.00	31	16.71	16.84	-31	13,354	-0.23%
2021/01/22	0	0.00	11	16.55	16.65	-11	13,356	-0.08%
2021/01/21	0	0.00	0.4	16.58	16.50	-0.4	13,397	0.00%
2021/01/20	16.2	16.51	3	16.48	16.40	13.2	13,324	0.10%
2021/01/19	1	16.75	21	16.78	16.76	-20	13,154	-0.15%
2021/01/18	15	16.57	2	16.63	16.70	13	13,118	0.10%
2021/01/15	1	16.85	29	16.85	16.87	-28	12,992	-0.22%
2021/01/14	5.3	16.92	0	0.00	17.00	5.3	12,880	0.04%
2021/01/13	2	16.81	0	0.00	16.87	2	12,856	0.02%
2021/01/12	4.2	16.56	5	16.62	16.56	-0.8	12,724	-0.01%
2021/01/08	1	16.36	2	16.42	16.50	-1	12,584	-0.01%
2021/01/07	0	0.00	1	16.23	16.24	-1	12,413	-0.01%
2021/01/06	2.1	16.20	11	16.23	16.10	-8.9	12,292	-0.07%
2021/01/05	3	16.15	2	16.15	16.21	1	12,113	0.01%
2021/01/04	0	0.00	10	16.14	16.20	-10	11,972	-0.08%
2020/12/31	0	0.00	1	16.13	16.14	-1	11,888	-0.01%
2020/12/30	0	0.00	9	16.14	16.16	-9	11,858	-0.08%
2020/12/29	1.2	16.00	0	0.00	16.02	1.2	11,735	0.01%
2020/12/28	10	15.99	4	16.00	16.03	6	11,709	0.05%
2020/12/25	2	15.91	5	15.93	15.89	-3	11,506	-0.03%
2020/12/24	1	15.83	3	15.84	15.83	-2	11,486	-0.02%
2020/12/23	0	0.00	4	15.71	15.74	-4	11,520	-0.03%
2020/12/22	0	0.00	2	15.70	15.70	-2	11,805	-0.02%
2020/12/21	0	0.00	1	15.72	15.84	-1	12,437	-0.01%
2020/12/18	0	0.00	5	15.91	15.86	-5	12,696	-0.04%
2020/12/17	2	15.88	1	15.89	15.91	1	13,006	0.01%
2020/12/16	1	15.89	16	15.85	15.92	-15	13,185	-0.11%
2020/12/15	4.1	15.74	1	15.77	15.69	3.1	13,090	0.02%
2020/12/14	1	15.99	3	15.99	15.95	-2	13,195	-0.02%
2020/12/11	0.2	15.91	22	15.96	15.98	-21.8	13,198	-0.17%
2020/12/10	12	15.98	6	16.01	15.98	6	13,124	0.05%
2020/12/09	14	16.04	8	16.04	16.14	6	12,978	0.05%
2020/12/08	14	15.94	23	15.93	16.00	-9	12,976	-0.07%
2020/12/07	5	15.86	5	15.87	15.91	0	12,785	0.00%
2020/12/04	7	15.67	0	0.00	15.76	7	13,088	0.05%
2020/12/03	8	15.62	4	15.63	15.60	4	12,956	0.03%
2020/12/02	2	15.54	11	15.50	15.54	-9	13,005	-0.07%
2020/12/01	0	0.00	10	15.45	15.47	-10	13,415	-0.07%
2020/11/30	1	15.40	2	15.50	15.35	-1	13,406	-0.01%
2020/11/27	0	0.00	6	15.40	15.43	-6	13,593	-0.04%
2020/11/26	2	15.36	2.7	15.39	15.41	-0.7	13,800	0.00%
2020/11/25	0	0.00	9	15.37	15.34	-9	14,107	-0.06%
2020/11/24	0	0.00	8	15.38	15.36	-8	14,106	-0.06%
2020/11/23	5	15.36	86	15.31	15.40	-81	14,059	-0.58%
2020/11/20	0	0.00	2	15.21	15.23	-2	13,686	-0.01%
2020/11/19	2	15.20	51	15.20	15.21	-49	13,586	-0.36%
2020/11/18	6	15.18	24	15.17	15.22	-18	13,496	-0.13%
2020/11/17	5	15.11	46	15.13	15.13	-41	13,720	-0.30%
2020/11/16	0	0.00	9	15.09	15.10	-9	15,263	-0.06%
2020/11/13	0	0.00	4	14.95	14.97	-4	14,644	-0.03%
2020/11/12	1	14.94	0	0.00	14.94	1	14,707	0.01%
2020/11/11	2	14.95	12	14.91	14.99	-10	14,844	-0.07%
2020/11/10	0	0.00	115	14.78	14.79	-115	14,465	-0.80%	大賣/鉅額交易
2020/11/09	3	14.78	4	14.76	14.76	-1	14,330	-0.01%
2020/11/06	100	14.62	2	14.64	14.65	98	14,348	0.68%
2020/11/03	2.7	14.52	0	0.00	14.51	2.7	14,654	0.02%
2020/10/30	10	14.42	0	0.00	14.42	10	15,703	0.06%
2020/10/29	1	14.41	0	0.00	14.49	1	16,049	0.01%
2020/10/28	2	14.56	2	14.60	14.55	0	16,323	0.00%
2020/10/27	2	14.55	0	0.00	14.57	2	16,546	0.01%
2020/10/26	0.2	14.70	0	0.00	14.60	0.2	16,838	0.00%
2020/10/23	3	14.54	2	14.53	14.54	1	17,202	0.01%
2020/10/22	0	0.00	1	14.50	14.50	-1	18,113	-0.01%
2020/10/21	2	14.50	0	0.00	14.50	2	19,120	0.01%
2020/10/20	3	14.53	0	0.00	14.51	3	20,358	0.01%
2020/10/16	1	14.54	0	0.00	14.50	1	23,331	0.00%
2020/10/15	2	14.55	0	0.00	14.57	2	24,937	0.01%
2020/10/14	14	14.62	0	0.00	14.64	14	26,274	0.05%
2020/10/13	2	14.62	2	14.60	14.62	0	26,642	0.00%
2020/10/12	3	14.64	0	0.00	14.65	3	27,041	0.01%
2020/10/07	0	0.00	1	14.60	14.60	-1	27,793	0.00%
2020/10/05	2	14.55	0	0.00	14.54	2	28,647	0.01%
2020/09/28	1.4	14.50	0	0.00	14.50	1.4	30,026	0.00%
2020/09/25	33	14.29	0	0.00	14.24	33	30,450	0.11%
2020/09/24	32	14.38	0	0.00	14.33	32	30,593	0.10%
2020/09/23	14	14.62	0	0.00	14.60	14	30,294	0.05%
2020/09/22	14	14.67	0	0.00	14.65	14	30,496	0.05%
2020/09/21	8	14.77	0	0.00	14.73	8	30,631	0.03%
2020/09/18	2	14.81	1	14.83	14.83	1	30,915	0.00%
2020/09/17	2	14.83	0	0.00	14.79	2	31,532	0.01%
2020/09/16	16	14.90	0	0.00	14.89	16	31,860	0.05%
2020/09/15	3	14.88	0	0.00	14.89	3	32,392	0.01%
2020/09/14	4	14.85	2	14.86	14.86	2	32,971	0.01%
2020/09/11	5	14.75	1	14.76	14.76	4	33,616	0.01%
2020/09/10	1	14.77	0	0.00	14.78	1	34,139	0.00%
2020/09/09	21	14.67	18	14.69	14.75	3	34,857	0.01%
2020/09/08	1	14.82	0	0.00	14.81	1	34,820	0.00%
2020/09/07	9	14.82	2	14.85	14.79	7	35,624	0.02%
2020/09/04	31	14.76	0	0.00	14.77	31	36,158	0.09%
2020/09/03	0	0.00	2	14.97	14.88	-2	35,988	-0.01%
2020/09/02	25	14.82	0	0.00	14.83	25	36,739	0.07%
2020/09/01	21	14.84	1	14.84	14.85	20	37,090	0.05%
2020/08/31	37	14.90	0	0.00	14.87	37	37,432	0.10%
2020/08/28	5	14.96	2	15.00	14.97	3	37,670	0.01%
2020/08/27	9	15.00	3	15.00	14.99	6	38,533	0.02%
2020/08/26	0.2	15.07	11	15.01	15.02	-10.8	39,447	-0.03%
2020/08/25	7	15.01	1	15.01	15.00	6	40,683	0.01%
2020/08/24	1	14.92	0	0.00	14.94	1	41,816	0.00%
2020/08/21	49	14.90	0	0.00	14.90	49	42,965	0.11%
2020/08/20	118	14.90	0	0.00	14.87	118	42,916	0.27%	大買/鉅額交易
2020/08/19	0	0.00	10	15.31	15.19	-10	39,204	-0.03%
2020/08/18	8	15.25	2	15.27	15.27	6	40,082	0.01%
2020/08/17	19	15.24	8	15.22	15.27	11	41,247	0.03%
2020/08/14	0.2	15.20	3	15.09	15.14	-2.8	42,281	-0.01%
2020/08/13	2	15.07	7	15.07	15.07	-5	44,009	-0.01%
2020/08/12	27.1	15.03	12	15.02	15.01	15.1	46,175	0.03%
2020/08/11	26	15.09	0	0.00	15.08	26	47,650	0.05%
2020/08/10	7	15.15	2	15.16	15.14	5	49,640	0.01%
2020/08/07	57	15.10	11	15.15	15.10	46	52,290	0.09%
2020/08/06	16	15.17	0	0.00	15.15	16	54,963	0.03%
2020/08/05	17	15.15	0	0.00	15.16	17	57,503	0.03%
2020/08/04	14	14.97	0	0.00	15.02	14	58,077	0.02%
2020/08/03	35	15.01	28	14.99	14.98	7	60,532	0.01%
2020/07/31	5	15.03	2	15.05	15.05	3	63,925	0.00%
2020/07/30	20	14.94	0	0.00	15.00	20	69,016	0.03%
2020/07/29	11	14.89	0	0.00	14.88	11	75,127	0.01%
2020/07/28	38	14.89	11	14.88	14.85	27	82,236	0.03%
2020/07/27	71	15.07	8	15.00	14.98	63	86,280	0.07%
2020/07/24	54	15.10	27	15.08	15.05	27	90,783	0.03%
2020/07/23	84	15.12	4	15.12	15.14	80	93,211	0.09%
2020/07/22	143	15.35	7	15.34	15.31	136	94,038	0.14%	大買/鉅額交易
2020/07/21	69	15.62	2	15.71	15.74	67	93,796	0.07%
2020/07/20	71	15.34	0	0.00	15.32	71	85,250	0.08%