國泰永續高股息 (00878)-元大-土城券商分點個股進出

台股 » 個股 » 國泰永續高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰永續高股息

(00878)

可現股當沖

股價
23.07
漲跌
▼0.04
漲幅
-0.17%
成交量
46,292張
產業
上市
1751人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰永續高股息 (00878)籌碼相關－元大-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城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	28.4	23.13	1.9	23.14	23.07	26.5	63,936	0.04%
2024/05/30	26.5	23.12	4	23.14	23.11	22.5	64,300	0.03%
2024/05/29	41.1	23.39	89.2	23.41	23.33	-48.1	64,696	-0.07%
2024/05/28	5.6	23.57	3	23.57	23.56	2.6	64,764	0.00%
2024/05/27	5.3	23.48	11.9	23.40	23.54	-6.6	65,232	-0.01%
2024/05/24	1.9	23.16	4.1	23.08	23.16	-2.2	67,639	0.00%
2024/05/23	20.4	23.17	18.8	23.16	23.18	1.7	70,446	0.00%
2024/05/22	62.3	23.19	116.9	23.18	23.20	-54.7	71,586	-0.08%	大賣/
2024/05/21	48.3	22.87	3.6	22.86	22.87	44.7	71,697	0.06%
2024/05/20	89.3	22.97	131.3	22.99	23.02	-41.9	72,433	-0.06%	大賣/
2024/05/17	215.7	23.01	17	23.00	22.99	198.7	71,935	0.28%	大買/鉅額交易
2024/05/16	59.2	23.57	29.2	23.60	23.57	30	71,502	0.04%
2024/05/15	36.5	23.45	114.5	23.47	23.40	-78	70,877	-0.11%	大賣/
2024/05/14	43.2	23.21	36.9	23.24	23.30	6.3	70,646	0.01%
2024/05/13	31.1	23.15	13.8	23.17	23.16	17.4	70,441	0.02%
2024/05/10	51.5	22.97	22.8	22.93	23.12	28.7	70,066	0.04%
2024/05/09	193.9	22.86	2	22.87	22.83	191.9	69,878	0.27%	大買/鉅額交易
2024/05/08	104.9	22.87	26.3	22.86	22.89	78.6	69,269	0.11%	大買/
2024/05/07	62.3	22.68	0	0.00	22.76	62.3	68,745	0.09%
2024/05/06	16.2	22.57	15.6	22.67	22.63	0.6	67,756	0.00%
2024/05/03	34.4	22.42	75.5	22.48	22.30	-41.1	67,478	-0.06%
2024/05/02	113.5	22.22	3	22.23	22.22	110.5	67,133	0.16%	大買/鉅額交易
2024/04/30	0.3	22.26	0	0.00	22.26	0.3	65,497	0.00%
2024/04/29	1.2	22.22	29.7	22.23	22.26	-28.5	65,836	-0.04%
2024/04/26	14.3	21.91	2.6	21.90	21.84	11.8	66,316	0.02%
2024/04/25	99	21.81	0	0.00	21.77	99	66,590	0.15%
2024/04/24	16.8	21.97	4.2	22.04	22.03	12.6	66,604	0.02%
2024/04/23	17.7	21.66	0	0.00	21.62	17.7	67,451	0.03%
2024/04/22	74.9	21.61	1.6	21.63	21.55	73.3	67,775	0.11%
2024/04/19	107.5	21.75	18	21.72	21.74	89.5	67,311	0.13%	大買/
2024/04/18	11.3	22.07	1	22.06	22.17	10.3	65,228	0.02%
2024/04/17	130.2	22.14	5.6	22.08	22.15	124.6	65,223	0.19%	大買/鉅額交易
2024/04/16	97.8	22.06	54	22.28	22.00	43.8	65,024	0.07%
2024/04/15	45.6	22.55	45	22.54	22.51	0.6	62,918	0.00%
2024/04/12	109.4	22.71	3	22.73	22.70	106.4	62,478	0.17%	大買/鉅額交易
2024/04/11	7.2	22.77	6.5	22.76	22.77	0.8	62,391	0.00%
2024/04/10	5.6	22.83	26.2	22.82	22.80	-20.6	62,408	-0.03%
2024/04/09	25.2	22.73	13.7	22.76	22.76	11.5	63,250	0.02%
2024/04/08	3.1	22.68	11.6	22.67	22.71	-8.5	64,036	-0.01%
2024/04/03	3.8	22.64	29	22.70	22.63	-25.1	64,287	-0.04%
2024/04/02	7.3	22.68	6	22.70	22.67	1.3	64,829	0.00%
2024/04/01	28.6	22.66	36.5	22.80	22.60	-7.9	65,574	-0.01%
2024/03/29	11.4	22.66	176	22.69	22.70	-164.6	65,883	-0.25%	大賣/鉅額交易
2024/03/28	3.2	22.54	13.1	22.52	22.57	-9.9	65,838	-0.01%
2024/03/27	4.9	22.44	13.1	22.46	22.55	-8.2	65,875	-0.01%
2024/03/26	23.1	22.35	54.2	22.46	22.41	-31.1	66,226	-0.05%
2024/03/25	9.7	22.49	5	22.51	22.48	4.7	66,623	0.01%
2024/03/22	7.8	22.53	17.2	22.54	22.54	-9.4	66,899	-0.01%
2024/03/21	6.2	22.44	298.2	22.41	22.52	-292	66,717	-0.44%	大賣/鉅額交易
2024/03/20	121	22.45	19.7	22.40	22.29	101.3	66,698	0.15%	大買/鉅額交易
2024/03/19	12.8	22.40	363	22.41	22.39	-350.3	67,367	-0.52%	大賣/鉅額交易
2024/03/18	15	22.32	378	22.37	22.37	-363	67,878	-0.53%	大賣/鉅額交易
2024/03/15	11.9	22.31	9.1	22.27	22.38	2.8	67,896	0.00%
2024/03/14	29.2	22.36	39	22.38	22.30	-9.8	67,635	-0.01%
2024/03/13	53.8	22.54	31.9	22.57	22.52	21.8	67,253	0.03%
2024/03/12	20.4	22.49	39.4	22.48	22.55	-19	66,571	-0.03%
2024/03/11	69.1	22.38	69.1	22.38	22.34	0.1	65,904	0.00%
2024/03/08	15	22.43	145.4	22.44	22.31	-130.4	65,340	-0.20%	大賣/鉅額交易
2024/03/07	100.7	22.29	103.5	22.35	22.33	-2.8	63,369	0.00%	大賣/
2024/03/06	14.1	22.25	39.3	22.25	22.29	-25.3	62,239	-0.04%
2024/03/05	32	22.12	29.2	22.16	22.17	2.8	61,410	0.00%
2024/03/04	65	22.12	69	22.18	22.07	-4.1	60,892	-0.01%
2024/03/01	12.3	22.04	21	22.02	22.03	-8.7	60,029	-0.01%
2024/02/29	31.1	21.91	8	21.89	21.99	23.1	60,092	0.04%
2024/02/27	220.9	21.94	42.3	22.07	21.85	178.6	59,318	0.30%	大買/鉅額交易
2024/02/26	249.3	22.39	61	22.41	22.41	188.3	56,429	0.33%	大買/鉅額交易
2024/02/23	32	22.53	59.7	22.52	22.46	-27.7	54,038	-0.05%
2024/02/22	62.9	22.45	46	22.39	22.41	16.9	53,848	0.03%
2024/02/21	107.9	22.31	2	22.31	22.29	105.9	53,557	0.20%	大買/鉅額交易
2024/02/20	41.7	22.34	36	22.38	22.40	5.7	52,401	0.01%
2024/02/19	60.3	22.26	32.7	22.29	22.30	27.6	52,990	0.05%
2024/02/16	103.8	22.31	15.2	22.28	22.31	88.6	53,492	0.17%	大買/
2024/02/15	20.7	22.15	156.2	22.19	22.20	-135.5	53,201	-0.25%	大賣/鉅額交易
2024/02/05	23.1	21.86	20.3	21.82	21.89	2.8	52,738	0.01%
2024/02/02	7.3	21.84	40	21.81	21.85	-32.7	52,643	-0.06%
2024/02/01	57.8	21.67	20	21.71	21.71	37.8	52,571	0.07%
2024/01/31	6	21.63	6.4	21.62	21.63	-0.4	52,529	0.00%
2024/01/30	1	21.70	25	21.71	21.70	-24	52,787	-0.05%
2024/01/29	2.2	21.59	15	21.66	21.67	-12.8	53,164	-0.02%
2024/01/26	63.9	21.57	2	21.55	21.52	61.9	53,443	0.12%
2024/01/25	16	21.68	25	21.71	21.69	-9	53,425	-0.02%
2024/01/24	7.3	21.64	10	21.66	21.64	-2.7	53,842	-0.01%
2024/01/23	3.3	21.62	14.5	21.62	21.63	-11.2	54,586	-0.02%
2024/01/22	7.1	21.61	69.8	21.62	21.64	-62.8	54,701	-0.11%
2024/01/19	12	21.04	42.5	21.23	21.26	-30.5	54,054	-0.06%
2024/01/18	22.8	20.84	1	20.89	20.83	21.8	54,598	0.04%
2024/01/17	79.3	20.92	6.6	20.92	20.85	72.7	54,380	0.13%
2024/01/16	40.5	21.06	1	21.08	21.07	39.5	53,858	0.07%
2024/01/15	53.2	21.26	8	21.30	21.19	45.2	54,182	0.08%
2024/01/12	19.7	21.18	5	21.15	21.19	14.7	55,311	0.03%
2024/01/11	3.6	21.14	24.1	21.17	21.21	-20.5	56,247	-0.04%
2024/01/10	54.5	21.11	16	21.15	21.10	38.5	58,200	0.07%
2024/01/09	51.6	21.27	2	21.41	21.25	49.6	58,538	0.08%
2024/01/08	10.7	21.27	14.2	21.30	21.27	-3.5	58,774	-0.01%
2024/01/05	20.6	21.23	3	21.23	21.20	17.6	59,075	0.03%
2024/01/04	88.7	21.23	1.2	21.23	21.21	87.5	59,067	0.15%
2024/01/03	71.5	21.26	46.2	21.28	21.25	25.3	59,627	0.04%
2024/01/02	34.9	21.60	122.3	21.62	21.56	-87.4	58,687	-0.15%	大賣/
2023/12/29	3	21.88	56	21.81	21.80	-53	58,053	-0.09%
2023/12/28	10.5	21.78	118.6	21.79	21.77	-108.1	57,848	-0.19%	大賣/鉅額交易
2023/12/27	0.2	21.76	44	21.72	21.76	-43.8	57,537	-0.08%
2023/12/26	5.4	21.49	57	21.46	21.50	-51.6	57,227	-0.09%
2023/12/25	6.9	21.34	43	21.34	21.38	-36.1	56,871	-0.06%
2023/12/22	1.2	21.13	6	21.14	21.15	-4.8	56,214	-0.01%
2023/12/21	16.1	21.00	6.7	21.10	21.11	9.4	56,298	0.02%
2023/12/20	2.8	21.02	15	21.09	21.20	-12.2	55,903	-0.02%
2023/12/19	12.9	20.91	3	20.92	20.94	9.9	55,338	0.02%
2023/12/18	33	20.99	29	20.92	21.04	4	56,081	0.01%
2023/12/15	41.1	21.05	38	21.06	20.99	3.1	56,104	0.01%
2023/12/14	9.8	21.03	131.1	21.04	21.10	-121.3	55,913	-0.22%	大賣/鉅額交易
2023/12/13	21.1	20.81	44	20.81	20.83	-22.9	55,684	-0.04%
2023/12/12	15.9	20.65	162.9	20.67	20.63	-147	55,191	-0.27%	大賣/鉅額交易
2023/12/11	14.1	20.59	25	20.58	20.61	-10.9	55,341	-0.02%
2023/12/08	3	20.62	17	20.64	20.60	-14	55,535	-0.03%
2023/12/07	23	20.50	0.1	20.54	20.51	23	56,133	0.04%
2023/12/06	3.1	20.57	120	20.56	20.55	-116.9	58,681	-0.20%	大賣/鉅額交易
2023/12/05	87.7	20.42	1	20.43	20.46	86.7	58,615	0.15%
2023/12/04	9.7	20.55	10	20.57	20.56	-0.3	58,313	0.00%
2023/12/01	19.8	20.51	3.4	20.51	20.51	16.4	58,426	0.03%
2023/11/30	3.1	20.53	1	20.57	20.59	2.1	58,430	0.00%
2023/11/29	2	20.54	10.3	20.54	20.54	-8.3	58,689	-0.01%
2023/11/28	1	20.42	103.2	20.46	20.43	-102.3	58,830	-0.17%	大賣/鉅額交易
2023/11/27	146.4	20.39	5	20.35	20.32	141.4	59,165	0.24%	大買/鉅額交易
2023/11/24	14.4	20.42	0	0.00	20.41	14.4	58,899	0.02%
2023/11/22	28.1	20.52	86.2	20.53	20.55	-58.2	60,072	-0.10%
2023/11/21	3	20.64	164	20.63	20.67	-161	61,814	-0.26%	大賣/鉅額交易
2023/11/20	47.3	20.33	44.2	20.35	20.36	3.1	62,162	0.00%
2023/11/17	10	20.35	11	20.36	20.37	-1	62,102	0.00%
2023/11/16	82.1	20.30	3.4	20.25	20.26	78.7	62,350	0.13%
2023/11/15	35.4	20.70	45.5	20.77	20.69	-10.2	61,436	-0.02%
2023/11/14	20.1	20.49	69	20.51	20.53	-48.9	61,163	-0.08%
2023/11/13	38.7	20.43	16	20.45	20.36	22.7	61,316	0.04%
2023/11/10	56	20.32	0	0.00	20.36	56	62,266	0.09%
2023/11/09	29.6	20.40	8	20.47	20.46	21.6	63,360	0.03%
2023/11/08	3	20.50	37.5	20.47	20.47	-34.5	65,205	-0.05%
2023/11/07	55	20.17	2	20.18	20.20	53	65,317	0.08%
2023/11/06	73.3	20.18	19.5	20.22	20.25	53.8	67,245	0.08%
2023/11/03	138.8	20.01	3.2	20.05	20.00	135.6	67,639	0.20%	大買/鉅額交易
2023/11/02	45.6	19.96	3	19.95	19.96	42.6	68,977	0.06%
2023/11/01	27.3	19.59	4	19.59	19.61	23.3	69,960	0.03%
2023/10/31	102.5	19.67	17.8	19.74	19.50	84.7	72,078	0.12%	大買/
2023/10/30	17.4	19.81	16.1	19.74	19.73	1.4	75,732	0.00%
2023/10/27	17.4	19.84	2	19.79	19.76	15.4	78,224	0.02%
2023/10/26	66.6	19.67	0	0.00	19.64	66.6	81,869	0.08%
2023/10/25	22.9	19.93	2	19.93	19.90	20.9	82,786	0.03%
2023/10/24	35.7	19.70	2.9	19.72	19.86	32.8	83,831	0.04%
2023/10/23	57.8	19.71	118.6	19.73	19.69	-60.8	85,107	-0.07%	大賣/
2023/10/20	117.4	19.76	54.1	19.85	19.85	63.3	86,757	0.07%	大買/
2023/10/19	105.7	19.97	19	19.99	20.02	86.7	89,087	0.10%	大買/
2023/10/18	102.3	20.06	8	20.03	20.04	94.3	90,472	0.10%	大買/
2023/10/17	38.4	20.40	3	20.46	20.36	35.4	89,805	0.04%
2023/10/16	35.9	20.52	16	20.51	20.50	19.9	91,865	0.02%
2023/10/13	63.6	20.63	8	20.67	20.60	55.6	93,872	0.06%
2023/10/12	2.4	20.86	3	20.84	20.89	-0.6	95,193	0.00%
2023/10/11	10.5	20.79	65.1	20.99	20.72	-54.6	97,784	-0.06%
2023/10/06	62.9	20.75	1	20.71	20.75	61.9	99,719	0.06%
2023/10/05	2.2	20.59	1	20.55	20.64	1.2	101,408	0.00%
2023/10/04	22.4	20.40	0	0.00	20.44	22.4	102,441	0.02%
2023/10/03	26.5	20.71	9	20.64	20.63	17.5	102,564	0.02%
2023/10/02	17	20.76	6	20.72	20.76	11	103,219	0.01%
2023/09/28	10.1	20.39	21	20.47	20.38	-10.9	103,588	-0.01%
2023/09/27	22.9	20.25	11	20.26	20.30	11.9	103,952	0.01%
2023/09/26	31	20.35	0	0.00	20.26	31	104,943	0.03%
2023/09/25	27	20.41	1	20.43	20.44	26	105,399	0.02%
2023/09/22	7.4	20.17	5	20.16	20.33	2.4	105,453	0.00%
2023/09/21	110.1	20.18	3.2	20.18	20.23	106.9	105,452	0.10%	大買/鉅額交易
2023/09/20	20.2	20.47	1	20.59	20.44	19.2	104,603	0.02%
2023/09/19	37.7	20.51	15.5	20.59	20.48	22.2	105,122	0.02%
2023/09/18	88.7	20.62	32	20.64	20.59	56.7	105,125	0.05%
2023/09/15	37.3	20.83	54.2	20.85	20.85	-16.9	104,926	-0.02%
2023/09/14	3.2	20.76	36	20.71	20.81	-32.8	105,598	-0.03%
2023/09/13	14.3	20.42	35.1	20.46	20.45	-20.8	105,914	-0.02%
2023/09/12	136.9	20.42	52.3	20.48	20.41	84.6	106,499	0.08%	大買/
2023/09/11	141.7	20.52	25	20.71	20.45	116.7	106,762	0.11%	大買/鉅額交易
2023/09/08	16	20.92	8	20.97	20.93	8	104,815	0.01%
2023/09/07	31.1	20.96	37	20.99	20.94	-5.9	106,022	-0.01%
2023/09/06	6.3	21.03	73	21.04	21.04	-66.7	106,892	-0.06%
2023/09/05	47.6	20.92	3	20.91	20.95	44.6	107,210	0.04%
2023/09/04	8.4	20.85	5	20.92	20.94	3.4	107,713	0.00%
2023/09/01	14.3	20.94	13.6	20.99	20.88	0.7	107,608	0.00%
2023/08/31	33.8	20.92	34	20.93	20.97	-0.2	107,678	0.00%
2023/08/30	4	21.07	8	21.17	21.01	-4	107,760	0.00%
2023/08/29	41.2	20.87	27	20.94	20.95	14.2	108,902	0.01%
2023/08/28	78.1	20.85	1	20.84	20.83	77.1	108,852	0.07%
2023/08/25	120.2	21.03	2	21.06	20.98	118.2	107,836	0.11%	大買/鉅額交易
2023/08/24	29.7	21.44	32	21.51	21.38	-2.3	106,245	0.00%
2023/08/23	11.2	21.12	36	21.18	21.28	-24.8	105,445	-0.02%
2023/08/22	45.1	21.15	105	21.21	21.12	-59.9	105,775	-0.06%	大賣/
2023/08/21	63.6	21.06	60	21.22	21.06	3.6	105,763	0.00%
2023/08/18	90	21.10	9	21.14	21.05	81	105,978	0.08%
2023/08/17	73.2	21.17	135	21.35	21.32	-61.8	104,941	-0.06%	大賣/
2023/08/16	255.7	20.96	21	21.14	21.27	234.7	104,613	0.22%	大買/鉅額交易
2023/08/15	56.5	21.47	105	21.45	21.43	-48.6	104,268	-0.05%	大賣/
2023/08/14	146.7	21.07	21	21.18	21.05	125.7	103,484	0.12%	大買/鉅額交易
2023/08/11	134.5	21.32	52	21.31	21.22	82.5	102,700	0.08%	大買/
2023/08/10	182	21.11	32	21.17	21.09	150	103,269	0.15%	大買/鉅額交易
2023/08/09	35.7	21.52	24	21.49	21.50	11.7	102,512	0.01%
2023/08/08	128.5	21.60	42	21.84	21.61	86.5	102,239	0.08%	大買/
2023/08/07	27.8	21.49	39	21.60	21.76	-11.2	101,008	-0.01%
2023/08/04	188.6	21.05	229	21.17	21.15	-40.4	100,501	-0.04%	大買/大賣/
2023/08/02	469.5	21.46	65.1	21.24	21.17	404.4	98,067	0.41%	大買/鉅額交易
2023/08/01	135.4	21.60	90.4	21.80	21.87	45	94,273	0.05%	大買/
2023/07/31	152.2	22.11	26	22.48	21.86	126.1	92,245	0.14%	大買/鉅額交易
2023/07/28	35.2	22.01	108.5	22.22	22.45	-73.3	89,189	-0.08%	大賣/
2023/07/27	62.6	22.25	80.1	22.30	22.18	-17.5	88,457	-0.02%
2023/07/26	38.4	22.15	75.2	22.19	22.20	-36.8	87,575	-0.04%
2023/07/25	100.2	22.43	56	22.36	22.20	44.2	86,071	0.05%
2023/07/24	94.3	21.90	334.1	21.92	22.13	-239.8	83,638	-0.29%	大賣/鉅額交易
2023/07/21	36.2	21.20	115.9	21.34	21.61	-79.6	80,371	-0.10%	大賣/
2023/07/20	13.1	20.95	67.5	21.03	21.19	-54.4	79,121	-0.07%
2023/07/19	104.6	21.16	296.2	21.27	20.96	-191.5	77,879	-0.25%	大買/大賣/鉅額交易
2023/07/18	82.7	21.61	91.6	21.47	21.43	-8.9	75,627	-0.01%
2023/07/17	50.9	21.20	91.4	21.25	21.28	-40.6	73,751	-0.05%
2023/07/14	16.3	20.82	433.2	20.72	21.01	-417	72,122	-0.58%	大賣/鉅額交易
2023/07/13	153.4	20.76	477.5	20.61	20.53	-324.1	69,620	-0.47%	大買/大賣/鉅額交易
2023/07/12	23.2	20.14	91	20.07	20.19	-67.8	67,284	-0.10%
2023/07/11	32.2	19.76	45.1	19.77	19.80	-12.9	65,736	-0.02%
2023/07/10	44.5	19.34	6.2	19.40	19.31	38.4	64,956	0.06%
2023/07/07	65.6	19.35	32	19.37	19.31	33.6	64,850	0.05%
2023/07/06	77.7	19.53	11	19.59	19.49	66.7	64,444	0.10%
2023/07/05	40.4	19.71	14.3	19.69	19.69	26.1	63,818	0.04%
2023/07/04	22	19.64	80.6	19.69	19.76	-58.6	63,539	-0.09%
2023/07/03	37.3	19.52	82.3	19.50	19.52	-45	63,065	-0.07%
2023/06/30	1.1	19.24	5	19.23	19.25	-3.9	63,107	-0.01%
2023/06/29	5.1	19.17	34	19.27	19.20	-28.9	63,329	-0.05%
2023/06/28	20.9	19.11	29.8	19.11	19.10	-8.9	63,102	-0.01%
2023/06/27	52.4	19.08	135	19.03	19.03	-82.6	63,039	-0.13%	大賣/
2023/06/26	22.5	19.21	37.2	19.28	19.28	-14.7	62,544	-0.02%
2023/06/21	293.2	19.22	42.8	19.28	19.35	250.4	62,882	0.40%	大買/鉅額交易
2023/06/20	61.3	19.14	76	19.18	19.13	-14.7	63,242	-0.02%
2023/06/19	17.6	19.26	5.9	19.27	19.28	11.7	62,750	0.02%
2023/06/16	56	19.43	130.4	19.41	19.36	-74.4	62,026	-0.12%	大賣/
2023/06/15	27.9	19.35	63.8	19.36	19.41	-35.9	61,894	-0.06%
2023/06/14	12.4	19.18	73.1	19.23	19.20	-60.7	61,308	-0.10%
2023/06/13	12.6	19.10	68.4	19.11	19.15	-55.8	62,645	-0.09%
2023/06/12	122.2	19.02	53.8	19.03	18.96	68.4	62,474	0.11%	大買/
2023/06/09	18.7	18.95	29	18.91	18.97	-10.3	64,951	-0.02%
2023/06/08	30.5	18.73	5.1	18.75	18.70	25.4	67,082	0.04%
2023/06/07	24.1	18.75	35	18.77	18.78	-10.9	68,722	-0.02%
2023/06/06	16.1	18.63	25	18.65	18.65	-8.9	69,233	-0.01%
2023/06/05	100.8	18.65	59.8	18.66	18.62	40.9	69,232	0.06%
2023/06/02	22.5	18.51	31.4	18.44	18.58	-8.9	69,146	-0.01%
2023/06/01	48.8	18.25	2.4	18.26	18.25	46.4	68,697	0.07%
2023/05/31	21.5	18.31	12	18.37	18.31	9.5	68,593	0.01%
2023/05/30	38.2	18.33	16.1	18.34	18.34	22.1	70,039	0.03%
2023/05/29	8.2	18.36	51.1	18.36	18.36	-42.9	70,842	-0.06%
2023/05/26	58.6	18.16	40	18.14	18.17	18.6	70,627	0.03%
2023/05/25	3	17.98	22.5	18.02	18.05	-19.5	70,488	-0.03%
2023/05/24	33.4	17.93	10	17.94	17.98	23.4	71,588	0.03%
2023/05/23	16	17.99	17	18.00	18.01	-1	71,211	0.00%
2023/05/22	22.2	18.03	8	18.07	18.02	14.2	71,164	0.02%
2023/05/19	16.5	18.01	30.2	17.98	18.02	-13.7	71,720	-0.02%
2023/05/18	71.1	17.92	30	17.92	17.94	41.1	72,208	0.06%
2023/05/17	102.5	17.79	9.3	17.84	17.84	93.2	74,175	0.13%	大買/
2023/05/16	68.4	17.93	66	17.91	17.97	2.4	73,904	0.00%
2023/05/15	31.3	17.78	243	17.80	17.83	-211.7	74,245	-0.29%	大賣/鉅額交易
2023/05/12	17.5	17.75	10	17.77	17.79	7.5	74,337	0.01%
2023/05/11	174.1	17.77	0	0.00	17.75	174.1	74,476	0.23%	大買/鉅額交易
2023/05/10	52.1	17.74	0	0.00	17.75	52.1	74,467	0.07%
2023/05/09	25.4	17.77	0	0.00	17.78	25.4	74,368	0.03%
2023/05/08	29.7	17.75	7	17.77	17.75	22.7	75,677	0.03%
2023/05/05	26	17.69	1	17.70	17.68	25	75,867	0.03%
2023/05/04	40.3	17.69	25	17.72	17.73	15.3	76,162	0.02%
2023/05/03	133.6	17.67	203	17.70	17.69	-69.4	75,792	-0.09%	大買/大賣/
2023/05/02	3.8	17.68	30.4	17.67	17.68	-26.6	75,371	-0.04%
2023/04/28	6.9	17.54	6	17.54	17.56	0.9	76,064	0.00%
2023/04/27	22.1	17.40	31.6	17.48	17.45	-9.5	76,001	-0.01%
2023/04/26	136.7	17.31	7	17.34	17.38	129.7	76,256	0.17%	大買/鉅額交易
2023/04/25	63.1	17.38	33	17.35	17.33	30.1	75,959	0.04%
2023/04/24	5.2	17.50	6	17.52	17.51	-0.8	74,972	0.00%
2023/04/21	90.8	17.53	1.1	17.55	17.47	89.7	74,862	0.12%
2023/04/20	77.6	17.52	31	17.51	17.52	46.6	74,775	0.06%
2023/04/19	13.3	17.62	4	17.62	17.61	9.3	75,044	0.01%
2023/04/18	13.5	17.61	3	17.61	17.62	10.5	74,883	0.01%
2023/04/17	17.2	17.61	5.4	17.62	17.63	11.8	74,644	0.02%
2023/04/14	22.9	17.57	35	17.58	17.61	-12.1	74,326	-0.02%
2023/04/13	15.9	17.58	7	17.59	17.57	8.9	74,382	0.01%
2023/04/12	22.2	17.59	69.2	17.58	17.59	-47	73,986	-0.06%
2023/04/11	11.4	17.50	3.5	17.48	17.50	7.9	74,245	0.01%
2023/04/10	5.8	17.40	4	17.40	17.40	1.7	74,117	0.00%
2023/04/07	13	17.36	3	17.36	17.36	10	73,756	0.01%
2023/04/06	17.4	17.28	11	17.34	17.35	6.4	73,523	0.01%
2023/03/31	0.5	17.36	9.5	17.36	17.34	-9	73,095	-0.01%
2023/03/30	6.1	17.23	63.9	17.24	17.25	-57.8	72,293	-0.08%
2023/03/29	29.1	17.20	46	17.21	17.20	-16.9	72,695	-0.02%
2023/03/28	20.1	17.18	45.2	17.16	17.16	-25.1	74,173	-0.03%
2023/03/27	162.2	17.22	18	17.22	17.22	144.2	74,295	0.19%	大買/鉅額交易
2023/03/24	149	17.20	44	17.22	17.22	105	74,949	0.14%	大買/鉅額交易
2023/03/23	23	17.12	10.1	17.15	17.17	12.9	74,122	0.02%
2023/03/22	17.4	17.06	312.6	17.08	17.10	-295.3	73,012	-0.40%	大賣/鉅額交易
2023/03/21	23.1	16.95	7	16.96	16.93	16.1	72,917	0.02%
2023/03/20	66.6	16.88	1.9	16.87	16.86	64.8	73,064	0.09%
2023/03/17	44.7	16.88	39.5	16.88	16.92	5.2	72,132	0.01%
2023/03/16	114.8	16.78	40.4	16.79	16.76	74.5	72,059	0.10%	大買/
2023/03/15	257.4	16.90	126.5	16.93	16.85	131	70,169	0.19%	大買/大賣/鉅額交易
2023/03/14	212.1	16.87	6	16.89	16.85	206.1	69,822	0.30%	大買/鉅額交易
2023/03/13	390.9	16.93	27.9	16.96	16.98	363	66,500	0.55%	大買/鉅額交易
2023/03/10	168.3	17.07	11	17.08	17.05	157.3	63,708	0.25%	大買/鉅額交易
2023/03/09	197.2	17.27	5	17.24	17.21	192.2	61,741	0.31%	大買/鉅額交易
2023/03/08	36.5	17.28	12	17.28	17.31	24.5	61,115	0.04%
2023/03/07	140.8	17.32	191	17.30	17.31	-50.2	60,686	-0.08%	大買/大賣/
2023/03/06	61.3	17.23	11	17.20	17.23	50.3	60,642	0.08%
2023/03/03	9	17.13	7	17.13	17.13	2	59,852	0.00%
2023/03/02	352.1	17.00	7.2	17.03	17.08	344.9	59,783	0.58%	大買/鉅額交易
2023/03/01	130.4	17.04	3.6	17.05	17.03	126.8	58,102	0.22%	大買/鉅額交易
2023/02/24	43.8	17.14	0.2	17.17	17.10	43.6	56,934	0.08%
2023/02/23	12.1	17.15	22	17.18	17.17	-10	56,679	-0.02%
2023/02/22	136.1	17.00	2.3	17.00	17.06	133.8	56,603	0.24%	大買/鉅額交易
2023/02/21	87.2	17.12	18	17.11	17.12	69.2	55,340	0.12%
2023/02/20	30.7	17.11	31.8	17.08	17.13	-1.1	56,100	0.00%
2023/02/17	69.6	17.01	7	17.03	17.04	62.6	56,554	0.11%
2023/02/16	379.4	17.02	1	17.05	17.03	378.4	56,218	0.67%	大買/鉅額交易
2023/02/15	198.5	17.18	45.1	17.23	17.16	153.4	54,812	0.28%	大買/鉅額交易
2023/02/14	41.6	17.24	31	17.25	17.24	10.6	52,192	0.02%
2023/02/13	155.1	17.07	11	17.11	17.12	144.1	51,160	0.28%	大買/鉅額交易
2023/02/10	98.8	17.08	26.2	17.06	17.06	72.6	49,913	0.15%
2023/02/09	35.1	17.11	93	17.11	17.11	-57.9	48,562	-0.12%
2023/02/08	69.4	17.14	95	17.13	17.15	-25.6	47,997	-0.05%
2023/02/07	28.3	17.07	0	0.00	17.06	28.3	47,844	0.06%
2023/02/06	147.9	17.06	0	0.00	17.05	147.9	47,623	0.31%	大買/鉅額交易
2023/02/03	44.5	17.09	20	17.09	17.10	24.5	45,948	0.05%
2023/02/02	69	17.07	29.3	17.07	17.12	39.7	45,064	0.09%
2023/02/01	52.9	16.94	7	16.91	17.00	45.9	44,010	0.10%
2023/01/31	40.4	16.97	12	17.02	16.88	28.4	43,618	0.07%
2023/01/30	77.4	16.97	127.1	16.92	17.01	-49.7	42,922	-0.12%	大賣/
2023/01/17	30.1	16.71	21	16.71	16.72	9.1	42,236	0.02%
2023/01/16	43	16.69	38.2	16.70	16.70	4.8	42,318	0.01%
2023/01/13	9.9	16.64	61	16.66	16.62	-51.1	42,107	-0.12%
2023/01/12	18.9	16.60	6	16.61	16.59	12.9	42,608	0.03%
2023/01/11	20.7	16.66	0.1	16.70	16.67	20.6	42,633	0.05%
2023/01/10	44.3	16.64	37.4	16.65	16.68	6.9	43,010	0.02%
2023/01/09	41.8	16.57	120	16.58	16.66	-78.2	43,781	-0.18%	大賣/
2023/01/06	41.3	16.41	12	16.38	16.41	29.3	43,357	0.07%
2023/01/05	34	16.34	13	16.35	16.32	21	44,516	0.05%
2023/01/04	35.1	16.20	7.5	16.22	16.23	27.6	44,938	0.06%
2023/01/03	43.7	16.09	68	16.15	16.18	-24.3	46,894	-0.05%
2022/12/30	11.4	16.19	6	16.21	16.17	5.4	46,715	0.01%
2022/12/29	55.9	16.08	1	16.10	16.09	54.9	47,060	0.12%
2022/12/28	82.8	16.17	0	0.00	16.17	82.8	46,847	0.18%
2022/12/27	11.4	16.28	1	16.30	16.27	10.4	46,762	0.02%
2022/12/26	1.5	16.24	31	16.24	16.23	-29.5	47,997	-0.06%
2022/12/23	12.7	16.15	18	16.13	16.19	-5.3	49,007	-0.01%
2022/12/22	12.2	16.22	0	0.00	16.27	12.2	49,761	0.02%
2022/12/21	66.1	16.07	1	16.08	16.07	65.1	51,120	0.13%
2022/12/20	172.2	16.16	3	16.09	16.10	169.2	50,956	0.33%	大買/鉅額交易
2022/12/19	98.8	16.25	7	16.25	16.25	91.8	51,408	0.18%
2022/12/16	204.6	16.27	15	16.29	16.31	189.6	51,751	0.37%	大買/鉅額交易
2022/12/15	72.3	16.44	0	0.00	16.44	72.3	51,941	0.14%
2022/12/14	8	16.44	47	16.46	16.46	-39	52,811	-0.07%
2022/12/13	41.8	16.39	7.1	16.32	16.29	34.7	52,761	0.07%
2022/12/12	38.8	16.28	41	16.30	16.42	-2.2	52,514	0.00%
2022/12/09	19.4	16.39	7	16.41	16.41	12.4	52,923	0.02%
2022/12/08	56.3	16.30	13	16.32	16.32	43.3	52,929	0.08%
2022/12/07	106.3	16.40	53	16.40	16.40	53.3	52,985	0.10%	大買/
2022/12/06	221	16.56	37.4	16.55	16.45	183.6	52,774	0.35%	大買/鉅額交易
2022/12/05	44.5	16.67	20.6	16.70	16.67	23.9	52,091	0.05%
2022/12/02	120.2	16.61	4.5	16.63	16.61	115.7	52,000	0.22%	大買/鉅額交易
2022/12/01	243.4	16.74	7	16.72	16.68	236.4	52,957	0.45%	大買/鉅額交易
2022/11/30	15.4	16.49	9	16.61	16.65	6.4	52,697	0.01%
2022/11/29	21	16.39	6	16.38	16.46	15	52,677	0.03%
2022/11/28	105.9	16.32	0.2	16.37	16.34	105.7	53,545	0.20%	大買/鉅額交易
2022/11/25	82.5	16.39	111	16.40	16.40	-28.5	55,034	-0.05%	大賣/
2022/11/24	21.1	16.34	0	0.00	16.35	21.1	55,149	0.04%
2022/11/23	5.4	16.28	10	16.21	16.28	-4.6	55,432	-0.01%
2022/11/22	80.2	16.09	30	16.12	16.10	50.2	57,237	0.09%
2022/11/21	17.6	16.17	1.9	16.15	16.15	15.7	57,126	0.03%
2022/11/18	64.9	16.27	0	0.00	16.25	64.9	56,848	0.11%
2022/11/17	78.5	16.36	5	16.33	16.37	73.5	56,802	0.13%
2022/11/16	39.5	16.47	1.2	16.52	16.42	38.4	57,527	0.07%
2022/11/15	25.3	16.75	11.5	16.76	16.77	13.8	56,857	0.02%
2022/11/14	114.7	16.70	7.1	16.74	16.74	107.6	56,116	0.19%	大買/鉅額交易
2022/11/11	50.3	16.49	40	16.48	16.48	10.3	55,526	0.02%
2022/11/10	95.2	16.20	4	16.23	16.17	91.2	55,302	0.16%
2022/11/09	43.6	16.26	50.7	16.27	16.26	-7	56,147	-0.01%
2022/11/08	171.7	16.14	11	16.15	16.15	160.7	57,229	0.28%	大買/鉅額交易
2022/11/07	13.5	16.04	4	16.04	16.05	9.5	57,268	0.02%
2022/11/04	13.9	15.72	3	15.84	15.84	10.9	57,305	0.02%
2022/11/03	15.1	15.72	0.5	15.79	15.78	14.6	57,512	0.03%
2022/11/02	28.8	15.80	1	15.82	15.82	27.8	57,381	0.05%
2022/11/01	14.3	15.78	10.2	15.77	15.79	4.2	57,126	0.01%
2022/10/31	26.5	15.72	0	0.00	15.70	26.5	57,255	0.05%
2022/10/28	5.3	15.60	0	0.00	15.60	5.3	57,678	0.01%
2022/10/27	7.2	15.66	11	15.65	15.64	-3.8	58,048	-0.01%
2022/10/26	3.2	15.58	10	15.54	15.58	-6.8	58,896	-0.01%
2022/10/25	30.1	15.41	0	0.00	15.44	30.1	58,979	0.05%
2022/10/24	25.5	15.52	1	15.61	15.49	24.5	58,772	0.04%
2022/10/21	3.9	15.55	0	0.00	15.50	3.9	58,770	0.01%
2022/10/20	30	15.36	0	0.00	15.51	30	58,559	0.05%
2022/10/19	16.9	15.63	2	15.67	15.60	14.9	58,023	0.03%
2022/10/18	18.3	15.61	0	0.00	15.61	18.3	57,838	0.03%
2022/10/17	37.2	15.52	17	15.50	15.58	20.2	57,536	0.04%
2022/10/14	23	15.76	5	15.83	15.70	18	56,498	0.03%
2022/10/13	51.8	15.68	10	15.64	15.63	41.8	56,457	0.07%
2022/10/12	19.2	15.79	0.3	15.89	15.86	18.9	55,164	0.03%
2022/10/11	155.9	15.81	2.3	15.80	15.78	153.6	54,860	0.28%	大買/鉅額交易
2022/10/07	13.2	16.09	5	16.10	16.07	8.2	53,367	0.02%
2022/10/06	10.3	16.19	1	16.17	16.18	9.3	53,618	0.02%
2022/10/05	42.2	16.22	1	16.21	16.21	41.2	53,525	0.08%
2022/10/04	10.2	16.09	5	16.06	16.08	5.2	54,004	0.01%
2022/10/03	67.2	15.89	14	15.90	15.87	53.2	53,709	0.10%
2022/09/30	61.1	16.00	12	16.05	16.04	49.1	52,838	0.09%
2022/09/29	27	16.10	0	0.00	16.11	27	52,192	0.05%
2022/09/28	76.1	16.13	30.2	16.04	16.05	45.9	52,025	0.09%
2022/09/27	71.5	16.28	3	16.31	16.27	68.5	50,964	0.13%
2022/09/26	127.1	16.32	16.8	16.33	16.29	110.3	50,843	0.22%	大買/鉅額交易
2022/09/23	42.5	16.59	25.2	16.61	16.56	17.3	49,887	0.03%
2022/09/22	90.3	16.58	0.2	16.67	16.62	90.1	50,456	0.18%
2022/09/21	91.8	16.83	0	0.00	16.80	91.8	49,184	0.19%
2022/09/20	7.1	16.92	1	16.90	16.92	6.1	48,356	0.01%
2022/09/19	111.8	16.88	1.2	16.88	16.88	110.6	48,513	0.23%	大買/鉅額交易
2022/09/16	114	16.92	2	16.94	16.90	112	48,259	0.23%	大買/鉅額交易
2022/09/15	18.4	17.05	100	17.09	17.06	-81.7	47,772	-0.17%
2022/09/14	44.4	16.97	0	0.00	16.96	44.4	48,085	0.09%
2022/09/13	6.3	17.19	51	17.17	17.18	-44.7	47,657	-0.09%
2022/09/12	5.1	17.10	4	17.10	17.10	1.1	48,612	0.00%
2022/09/08	11.1	16.75	25	16.92	16.94	-13.9	49,556	-0.03%
2022/09/07	53.8	16.70	0	0.00	16.69	53.8	49,606	0.11%
2022/09/06	20.5	16.86	9.2	16.87	16.84	11.3	48,436	0.02%
2022/09/05	24.1	16.82	7	16.86	16.84	17.1	48,561	0.04%
2022/09/02	161.3	16.83	52.2	16.81	16.80	109.1	49,377	0.22%	大買/鉅額交易
2022/09/01	188.6	16.87	0.5	16.90	16.85	188.2	48,641	0.39%	大買/鉅額交易
2022/08/31	10.1	16.96	0	0.00	17.03	10.1	46,823	0.02%
2022/08/30	19.1	16.94	9	17.02	16.98	10.1	46,372	0.02%
2022/08/29	112.1	16.92	2	16.98	16.91	110.1	45,994	0.24%	大買/鉅額交易
2022/08/26	8.4	17.17	54.3	17.16	17.15	-45.9	44,277	-0.10%
2022/08/25	60.1	17.11	0	0.00	17.07	60.1	44,155	0.14%
2022/08/24	76.4	17.04	15	17.04	17.00	61.4	44,302	0.14%
2022/08/23	115.3	17.07	3	17.09	17.03	112.3	43,977	0.26%	大買/鉅額交易
2022/08/22	30.3	17.15	63	17.14	17.17	-32.7	42,985	-0.08%
2022/08/19	35.4	17.16	10	17.14	17.17	25.4	42,589	0.06%
2022/08/18	15.3	17.11	5	17.14	17.15	10.3	42,500	0.02%
2022/08/17	20.7	17.11	22	17.11	17.11	-1.3	42,243	0.00%
2022/08/16	46.3	17.09	2	17.08	17.12	44.3	42,310	0.10%
2022/08/15	116.1	17.34	10.1	17.37	17.33	106	41,455	0.26%	大買/鉅額交易
2022/08/12	15.1	17.32	0.1	17.31	17.32	15	40,079	0.04%
2022/08/11	38.3	17.30	2	17.31	17.29	36.3	40,206	0.09%
2022/08/10	20.4	17.10	105	17.08	17.10	-84.6	40,635	-0.21%	大賣/
2022/08/09	21	17.09	4	17.15	17.15	17	41,131	0.04%
2022/08/08	10.4	17.00	19.8	16.94	17.05	-9.4	41,899	-0.02%
2022/08/05	2.7	16.93	24.6	16.96	16.97	-21.9	41,922	-0.05%
2022/08/04	27.3	16.73	0.1	16.79	16.77	27.2	43,228	0.06%
2022/08/03	26.7	16.75	0	0.00	16.75	26.7	43,236	0.06%
2022/08/02	53.3	16.79	0	0.00	16.79	53.3	43,362	0.12%
2022/08/01	97.5	16.95	4	16.94	16.94	93.5	44,159	0.21%
2022/07/29	14.1	16.90	25	16.90	16.90	-10.9	45,143	-0.02%
2022/07/28	10.3	16.84	5	16.81	16.81	5.3	45,198	0.01%
2022/07/27	20.1	16.67	5.1	16.74	16.74	15	45,299	0.03%
2022/07/26	5.1	16.64	2	16.68	16.64	3.1	45,422	0.01%
2022/07/25	7.1	16.68	110	16.64	16.70	-102.9	45,437	-0.23%	大賣/鉅額交易
2022/07/22	27.3	16.52	3	16.55	16.58	24.3	45,506	0.05%
2022/07/21	9	16.46	41	16.53	16.56	-32	46,150	-0.07%
2022/07/20	133.3	16.51	20	16.53	16.42	113.3	46,168	0.25%	大買/鉅額交易
2022/07/19	13	16.31	2	16.33	16.31	11	46,769	0.02%
2022/07/18	4.4	16.28	7	16.30	16.31	-2.6	46,997	-0.01%
2022/07/15	40.3	16.21	2	16.20	16.18	38.3	46,819	0.08%
2022/07/14	2.7	16.33	0	0.00	16.34	2.7	46,458	0.01%
2022/07/13	1	16.31	2	16.31	16.31	-1	45,986	0.00%
2022/07/12	63.3	15.96	2	15.92	15.97	61.3	46,478	0.13%
2022/07/11	15.4	16.21	4	16.22	16.20	11.4	45,909	0.02%
2022/07/08	12.4	16.26	102	16.33	16.26	-89.6	45,973	-0.19%	大賣/
2022/07/07	9.8	16.07	44	16.09	16.21	-34.2	45,573	-0.08%
2022/07/06	139.8	16.17	31	16.09	16.06	108.8	45,489	0.24%	大買/鉅額交易
2022/07/05	7.2	16.35	7	16.35	16.40	0.2	45,034	0.00%
2022/07/04	50.8	16.42	2	16.42	16.35	48.8	44,589	0.11%
2022/07/01	62	16.51	30	16.43	16.39	32	44,375	0.07%
2022/06/30	97.5	16.74	13	16.76	16.66	84.5	43,361	0.19%
2022/06/29	16.2	17.00	2.8	17.01	17.02	13.4	41,993	0.03%
2022/06/28	14.6	17.12	200	17.11	17.11	-185.4	41,812	-0.44%	大賣/鉅額交易
2022/06/27	102	17.23	12	17.27	17.21	90	41,684	0.22%	大買/
2022/06/24	190	17.10	0	0.00	17.06	190	41,470	0.46%	大買/鉅額交易
2022/06/23	135.2	17.01	1	16.90	16.96	134.2	41,592	0.32%	大買/鉅額交易
2022/06/22	16.3	16.99	3	16.96	16.95	13.3	41,236	0.03%
2022/06/21	18.4	17.12	15	17.04	17.18	3.4	40,750	0.01%
2022/06/20	75.7	16.95	19	16.96	16.82	56.7	40,604	0.14%
2022/06/17	48.2	17.06	0	0.00	17.08	48.2	39,495	0.12%
2022/06/16	13.5	17.34	0.2	17.44	17.25	13.3	38,300	0.03%
2022/06/15	27.5	17.37	14	17.36	17.32	13.5	38,017	0.04%
2022/06/14	20.3	17.30	0	0.00	17.35	20.3	38,172	0.05%
2022/06/13	99.3	17.32	7	17.32	17.34	92.3	37,806	0.24%
2022/06/10	22.6	17.61	0	0.00	17.61	22.6	36,944	0.06%
2022/06/09	12	17.71	0	0.00	17.70	12	36,726	0.03%
2022/06/08	2.1	17.81	0	0.00	17.80	2.1	36,658	0.01%
2022/06/07	17.3	17.74	1	17.75	17.71	16.3	36,895	0.04%
2022/06/06	24.2	17.78	0	0.00	17.80	24.2	37,022	0.07%
2022/06/02	24.7	17.83	3	17.86	17.82	21.7	38,274	0.06%
2022/06/01	11.3	17.95	14	17.92	17.90	-2.8	39,879	-0.01%
2022/05/31	9.2	17.71	11	17.74	17.87	-1.8	39,933	0.00%
2022/05/30	5	17.82	36	17.84	17.86	-31	39,659	-0.08%
2022/05/27	35.8	17.61	68	17.60	17.60	-32.3	39,552	-0.08%
2022/05/26	34	17.49	0	0.00	17.42	34	39,689	0.09%
2022/05/25	41.2	17.46	0	0.00	17.48	41.2	40,510	0.10%
2022/05/24	67	17.43	0	0.00	17.38	67	42,168	0.16%
2022/05/23	79.5	17.48	11.2	17.52	17.50	68.3	42,350	0.16%
2022/05/20	6.2	17.59	21	17.61	17.59	-14.8	43,713	-0.03%
2022/05/19	38.9	17.51	0	0.00	17.53	38.9	45,101	0.09%
2022/05/18	45.8	17.65	61	17.74	17.74	-15.2	45,355	-0.03%
2022/05/17	29.6	17.91	0.8	17.93	17.89	28.8	44,828	0.06%
2022/05/16	100.6	17.86	2	17.85	17.90	98.6	44,078	0.22%
2022/05/13	21.7	17.90	0	0.00	17.90	21.7	43,652	0.05%
2022/05/12	102.2	17.96	0	0.00	17.83	102.2	44,040	0.23%	大買/鉅額交易
2022/05/11	29.3	18.22	1	18.19	18.18	28.3	42,662	0.07%
2022/05/10	24	18.28	0	0.00	18.34	24	42,252	0.06%
2022/05/09	85.4	18.40	9	18.38	18.34	76.4	41,772	0.18%
2022/05/05	2.3	18.85	2	19.00	18.87	0.3	39,071	0.00%
2022/05/04	13	18.79	1	18.82	18.83	12	38,686	0.03%
2022/05/03	18.2	18.74	1	18.82	18.75	17.2	38,567	0.04%
2022/04/29	4	18.79	20	18.83	18.82	-16	38,500	-0.04%
2022/04/28	59.1	18.60	0	0.00	18.67	59.1	38,571	0.15%
2022/04/27	52.8	18.61	0	0.00	18.60	52.8	38,232	0.14%
2022/04/26	7.2	18.82	1	18.80	18.80	6.2	37,397	0.02%
2022/04/25	53.7	18.72	5	18.73	18.75	48.7	37,188	0.13%
2022/04/22	14.5	18.85	101.4	19.00	19.00	-86.9	36,155	-0.24%	大賣/
2022/04/21	11.2	18.96	0	0.00	18.97	11.2	35,905	0.03%
2022/04/20	108.3	18.97	0	0.00	18.97	108.3	35,793	0.30%	大買/鉅額交易
2022/04/19	15.2	18.98	0	0.00	18.95	15.2	35,545	0.04%
2022/04/18	39.9	18.91	7	18.93	18.92	32.9	35,384	0.09%
2022/04/15	15	19.05	3	19.01	19.03	12	34,493	0.03%
2022/04/14	26.5	19.21	0	0.00	19.12	26.5	34,117	0.08%
2022/04/13	6	19.24	0	0.00	19.27	6	33,898	0.02%
2022/04/12	9	19.12	0	0.00	19.11	9	33,809	0.03%
2022/04/11	11	19.20	5	19.14	19.20	6	33,427	0.02%
2022/04/08	7	19.28	3	19.27	19.32	4	33,094	0.01%
2022/04/07	10.5	19.27	0	0.00	19.23	10.5	32,984	0.03%
2022/04/06	4.1	19.34	2	19.28	19.40	2.1	32,539	0.01%
2022/04/01	13	19.31	0	0.00	19.34	13	32,283	0.04%
2022/03/31	2	19.39	2.2	19.37	19.35	-0.2	32,128	0.00%
2022/03/30	11.2	19.34	11	19.36	19.37	0.2	31,949	0.00%
2022/03/29	6	19.27	0	0.00	19.26	6	31,847	0.02%
2022/03/28	2.3	19.15	7	19.14	19.31	-4.7	31,711	-0.01%
2022/03/25	11.2	19.30	0	0.00	19.32	11.2	31,312	0.04%
2022/03/24	1.2	19.37	6	19.34	19.38	-4.8	31,276	-0.02%
2022/03/23	14	19.37	35	19.40	19.39	-21	31,195	-0.07%
2022/03/22	38	19.24	1	19.28	19.29	37	31,026	0.12%
2022/03/21	3	19.29	4.4	19.29	19.26	-1.4	30,894	0.00%
2022/03/18	12	19.20	17	19.22	19.23	-4.9	30,851	-0.02%
2022/03/17	26	19.19	12.4	19.22	19.23	13.6	30,761	0.04%
2022/03/16	7.6	18.89	6	18.88	18.99	1.6	30,480	0.01%
2022/03/15	16.8	18.84	116	18.85	18.85	-99.2	30,329	-0.33%	大賣/
2022/03/14	10.8	18.94	5	18.94	19.00	5.8	30,019	0.02%
2022/03/11	12	18.91	1	18.91	18.88	11	29,881	0.04%
2022/03/10	8	18.95	5	18.93	18.96	3	29,674	0.01%
2022/03/09	30	18.63	0	0.00	18.63	30	29,333	0.10%
2022/03/08	62.3	18.54	12	18.54	18.49	50.3	28,882	0.17%
2022/03/07	235.4	18.83	9	18.83	18.80	226.4	27,233	0.83%	大買/鉅額交易
2022/03/04	18.5	19.21	0	0.00	19.19	18.5	25,393	0.07%
2022/03/03	3	19.34	0	0.00	19.34	3	25,152	0.01%
2022/03/02	12	19.26	15	19.24	19.29	-3	25,437	-0.01%
2022/03/01	13	19.28	24	19.28	19.29	-11	25,181	-0.04%
2022/02/25	28.7	19.00	28.1	18.99	19.02	0.6	24,833	0.00%
2022/02/24	129.2	19.08	13	19.08	19.01	116.2	23,723	0.49%	大買/鉅額交易
2022/02/23	18	19.32	0	0.00	19.34	18	21,859	0.08%
2022/02/22	47.3	19.40	1.2	19.40	19.36	46.1	21,094	0.22%
2022/02/21	57	19.70	4	19.75	19.75	53	19,327	0.27%
2022/02/18	7	19.69	4	19.60	19.70	3	17,936	0.02%
2022/02/17	22.3	19.62	2	19.67	19.62	20.3	17,661	0.11%
2022/02/16	23.1	19.54	0	0.00	19.52	23.1	17,699	0.13%
2022/02/15	78.1	19.47	1	19.52	19.44	77.1	17,387	0.44%
2022/02/14	18.4	19.43	1	19.44	19.48	17.4	16,644	0.10%
2022/02/11	7.7	19.57	3.3	19.60	19.62	4.3	15,759	0.03%
2022/02/10	30.6	19.56	4	19.56	19.65	26.6	15,558	0.17%
2022/02/09	33.2	19.55	6	19.56	19.60	27.2	15,369	0.18%
2022/02/08	16.7	19.44	13	19.41	19.48	3.7	15,125	0.02%
2022/02/07	10.4	19.22	4	19.24	19.29	6.4	14,892	0.04%
2022/01/26	7.2	19.00	0	0.00	19.01	7.2	14,718	0.05%
2022/01/25	24	18.95	0	0.00	18.96	24	14,801	0.16%
2022/01/24	11.2	19.02	18.1	19.01	19.16	-7	14,333	-0.05%
2022/01/21	17.1	19.22	1	19.16	19.17	16.1	14,159	0.11%
2022/01/20	3	19.38	1	19.38	19.41	2	13,664	0.01%
2022/01/19	4.2	19.42	1	19.41	19.41	3.2	13,640	0.02%
2022/01/18	4	19.49	2	19.50	19.44	2	13,537	0.01%
2022/01/17	6	19.36	2	19.35	19.37	4	13,477	0.03%
2022/01/14	23.3	19.35	1	19.29	19.40	22.3	13,373	0.17%
2022/01/13	4	19.43	4	19.46	19.48	0	13,198	0.00%
2022/01/12	1.8	19.32	2.7	19.33	19.35	-1	13,095	-0.01%
2022/01/11	4.1	19.18	14.2	19.25	19.25	-10	12,978	-0.08%
2022/01/10	6.4	19.13	33	19.08	19.17	-26.6	12,907	-0.21%
2022/01/07	9	19.09	4	19.16	19.11	5	12,816	0.04%
2022/01/06	11	19.13	6	19.16	19.15	5	12,672	0.04%
2022/01/05	5.2	19.18	0	0.00	19.17	5.2	12,573	0.04%
2022/01/04	2.1	19.14	5	19.16	19.18	-3	12,618	-0.02%
2022/01/03	7.6	19.11	1	19.22	19.10	6.6	12,556	0.05%
2021/12/30	6	19.15	10	19.15	19.17	-4	12,384	-0.03%
2021/12/29	0	19.13	73	19.12	19.17	-73	12,491	-0.58%
2021/12/28	31	19.08	16.1	19.08	19.10	15	12,671	0.12%
2021/12/27	2.1	19.00	3	19.01	19.02	-0.9	12,843	-0.01%
2021/12/24	2	18.98	8	18.98	18.94	-6	13,174	-0.05%
2021/12/23	1	18.92	3	18.93	18.91	-2	13,162	-0.01%
2021/12/22	11	18.89	5	18.88	18.87	6	13,367	0.05%
2021/12/21	0	18.81	12	18.85	18.84	-12	13,393	-0.09%
2021/12/20	5.1	18.77	15	18.82	18.75	-9.9	13,378	-0.07%
2021/12/17	9.2	18.84	0	0.00	18.86	9.2	13,258	0.07%
2021/12/16	0	18.84	4	18.87	18.85	-4	13,238	-0.03%
2021/12/15	1.1	18.67	0	0.00	18.74	1.1	13,406	0.01%
2021/12/14	40.4	18.71	0	0.00	18.70	40.4	13,397	0.30%
2021/12/13	45.3	18.87	9	18.90	18.82	36.3	13,276	0.27%
2021/12/10	1.1	18.85	38.2	18.84	18.84	-37.1	13,175	-0.28%
2021/12/09	8	18.80	1	18.79	18.82	7	13,060	0.05%
2021/12/08	6.3	18.77	9	18.81	18.80	-2.7	12,998	-0.02%
2021/12/07	11.1	18.70	9	18.71	18.76	2.1	12,863	0.02%
2021/12/06	4.1	18.68	21	18.66	18.70	-16.9	12,811	-0.13%
2021/12/03	1	18.65	0	0.00	18.66	1	12,951	0.01%
2021/12/02	5.8	18.53	0	0.00	18.55	5.8	12,937	0.05%
2021/12/01	49.2	18.41	1	18.54	18.55	48.2	12,987	0.37%
2021/11/30	6.1	18.50	1	18.51	18.42	5.1	13,013	0.04%
2021/11/29	11.5	18.35	4	18.40	18.40	7.5	13,004	0.06%
2021/11/26	53.3	18.55	33	18.57	18.49	20.3	12,733	0.16%
2021/11/25	2.3	18.67	1	18.67	18.72	1.3	12,324	0.01%
2021/11/24	2	18.65	11	18.63	18.67	-9	12,352	-0.07%
2021/11/23	25.1	18.61	0	0.00	18.62	25.1	12,342	0.20%
2021/11/22	1.2	18.73	4	18.75	18.74	-2.8	12,321	-0.02%
2021/11/19	27.1	18.74	1	18.75	18.71	26.1	12,318	0.21%
2021/11/18	9	18.75	0	0.00	18.77	9	12,200	0.07%
2021/11/17	5.1	18.61	0	0.00	18.65	5.1	12,133	0.04%
2021/11/16	40.9	18.60	11	18.63	18.58	29.9	12,112	0.25%
2021/11/15	75.8	18.86	11	18.85	18.85	64.8	11,681	0.55%
2021/11/12	6.2	18.71	1	18.72	18.73	5.2	11,366	0.05%
2021/11/11	4	18.63	1.5	18.67	18.67	2.5	11,737	0.02%
2021/11/10	16.3	18.68	4	18.68	18.69	12.3	12,065	0.10%
2021/11/09	170.2	18.63	5.7	18.63	18.65	164.5	12,249	1.34%	大買/鉅額交易
2021/11/08	6	18.52	3.3	18.53	18.55	2.7	12,252	0.02%
2021/11/05	14	18.39	0	0.00	18.44	14	12,248	0.11%
2021/11/04	4	18.45	5	18.45	18.42	-1	12,356	-0.01%
2021/11/03	0.5	18.41	3	18.40	18.41	-2.5	12,337	-0.02%
2021/11/02	13.2	18.37	2	18.43	18.34	11.2	12,231	0.09%
2021/11/01	6	18.34	0	0.00	18.32	6	12,012	0.05%
2021/10/29	5	18.30	0	0.00	18.32	5	12,008	0.04%
2021/10/28	2	18.39	10.1	18.38	18.38	-8.1	11,964	-0.07%
2021/10/27	1.1	18.30	0	0.00	18.36	1.1	11,937	0.01%
2021/10/26	7.3	18.32	0	0.00	18.33	7.3	11,899	0.06%
2021/10/25	1	18.24	63	18.20	18.24	-62	11,808	-0.52%
2021/10/22	4	18.21	0	0.00	18.19	4	11,942	0.03%
2021/10/21	3.4	18.19	0.3	18.25	18.18	3.1	11,908	0.03%
2021/10/20	0.2	18.21	6	18.18	18.19	-5.8	11,866	-0.05%
2021/10/19	2	18.22	6	18.22	18.19	-4	11,806	-0.03%
2021/10/18	2	18.18	0.4	18.21	18.18	1.6	11,780	0.01%
2021/10/15	0.7	18.13	0	0.00	18.16	0.7	11,757	0.01%
2021/10/14	0	18.06	8.2	18.04	18.05	-8.2	11,787	-0.07%
2021/10/13	2	18.04	2	18.05	18.03	0	11,772	0.00%
2021/10/12	13.5	17.97	0	0.00	18.06	13.5	11,680	0.12%
2021/10/08	4.1	18.19	10	18.24	18.18	-5.9	11,518	-0.05%
2021/10/07	8	18.19	0	0.00	18.20	8	11,431	0.07%
2021/10/06	4	17.94	20	17.94	17.99	-16	11,362	-0.14%
2021/10/05	30.3	17.90	0	0.00	17.96	30.3	11,193	0.27%
2021/10/04	12.6	17.96	0	0.00	17.95	12.6	10,932	0.12%
2021/10/01	46.1	18.01	24	18.08	18.03	22.1	10,670	0.21%
2021/09/30	7.1	18.17	2	18.14	18.21	5.1	10,258	0.05%
2021/09/29	33.1	18.16	2	18.15	18.16	31.1	10,270	0.30%
2021/09/28	17	18.29	0	0.00	18.37	17	10,050	0.17%
2021/09/27	3	18.42	0	0.00	18.42	3	9,971	0.03%
2021/09/24	4.1	18.37	1.2	18.39	18.35	2.9	9,964	0.03%
2021/09/23	0.1	18.29	1	18.30	18.30	-0.9	9,901	-0.01%
2021/09/22	13.4	18.08	0	0.00	18.12	13.4	9,907	0.14%
2021/09/17	1.3	18.27	0	0.00	18.30	1.3	9,648	0.01%
2021/09/16	1.1	18.22	0	0.00	18.25	1.1	9,612	0.01%
2021/09/15	4	18.22	3	18.24	18.24	1	9,520	0.01%
2021/09/14	1	18.28	4	18.28	18.25	-3	9,490	-0.03%
2021/09/13	0.6	18.22	72.8	18.22	18.20	-72.2	9,530	-0.76%
2021/09/10	6.1	18.06	5	18.15	18.15	1.1	9,581	0.01%
2021/09/09	13	17.97	0	0.00	18.01	13	9,575	0.14%
2021/09/08	15.1	18.00	0	0.00	18.02	15.1	9,531	0.16%
2021/09/07	3	18.11	0	0.00	18.15	3	9,308	0.03%
2021/09/06	12.4	18.15	6	18.17	18.15	6.4	9,261	0.07%
2021/09/03	3	18.09	0	0.00	18.15	3	9,182	0.03%
2021/09/02	4	18.07	0	0.00	18.05	4	9,119	0.04%
2021/09/01	0	0.00	0.2	18.17	18.19	-0.2	9,056	0.00%
2021/08/31	5.1	18.02	0	0.00	18.18	5.1	9,003	0.06%
2021/08/30	0	0.00	3.1	18.09	18.12	-3.1	9,006	-0.03%
2021/08/27	0.5	17.94	10	17.98	17.98	-9.5	8,998	-0.11%
2021/08/26	0	0.00	20	17.78	17.80	-20	8,946	-0.22%
2021/08/25	19	17.84	0	0.00	17.86	19	8,876	0.21%
2021/08/24	14	17.71	2	17.76	17.76	12	8,863	0.14%
2021/08/23	2	17.68	0	0.00	17.66	2	8,939	0.02%
2021/08/20	16.1	17.48	0	0.00	17.46	16.1	8,872	0.18%
2021/08/19	9	17.58	4	17.56	17.56	5	8,680	0.06%
2021/08/18	4.1	17.58	1	17.58	17.86	3.1	8,335	0.04%
2021/08/17	25.1	17.77	0	0.00	17.73	25.1	8,122	0.31%
2021/08/16	38.7	18.11	0	0.00	18.20	38.7	7,556	0.51%
2021/08/13	13.6	18.25	0.6	18.28	18.24	13	7,104	0.18%
2021/08/12	5.4	18.37	4	18.42	18.35	1.4	6,823	0.02%
2021/08/11	11	18.41	0	0.00	18.42	11	6,680	0.16%
2021/08/10	14.2	18.47	0	0.00	18.45	14.2	6,667	0.21%
2021/08/09	12.4	18.49	0	0.00	18.51	12.4	7,121	0.17%
2021/08/06	6.2	18.60	1	18.55	18.63	5.2	7,393	0.07%
2021/08/05	23	18.64	0	0.00	18.64	23	7,695	0.30%
2021/08/04	53	18.56	11	18.56	18.59	42	8,708	0.48%
2021/07/30	1	18.30	0	0.00	18.26	1	9,196	0.01%
2021/07/29	5	18.21	25	18.21	18.29	-20	9,323	-0.21%
2021/07/28	22	18.13	2	18.25	18.17	20	9,480	0.21%
2021/07/27	6	18.35	0	0.00	18.35	6	9,611	0.06%
2021/07/26	4	18.41	0	0.00	18.39	4	9,673	0.04%
2021/07/23	1	18.42	0	0.00	18.42	1	9,646	0.01%
2021/07/21	4.1	18.32	3	18.35	18.32	1.1	9,690	0.01%
2021/07/20	8	18.38	8	18.38	18.37	0	9,698	0.00%
2021/07/19	9	18.46	11	18.48	18.51	-2	9,676	-0.02%
2021/07/16	1	18.49	10	18.49	18.54	-9	9,799	-0.09%
2021/07/15	2	18.47	5	18.47	18.49	-3	9,870	-0.03%
2021/07/14	1	18.45	2	18.45	18.46	-1	9,937	-0.01%
2021/07/13	1	18.47	15	18.53	18.47	-14	10,006	-0.14%
2021/07/12	2	18.47	0	0.00	18.45	2	10,051	0.02%
2021/07/08	0	0.00	6	18.46	18.45	-6	10,183	-0.06%
2021/07/07	0	0.00	2	18.42	18.39	-2	10,200	-0.02%
2021/07/06	1	18.43	0	0.00	18.40	1	10,195	0.01%
2021/07/05	0.1	18.40	12	18.40	18.38	-11.9	10,185	-0.12%
2021/07/02	0.3	18.25	3	18.26	18.25	-2.8	10,126	-0.03%
2021/07/01	2.2	18.22	0	0.00	18.21	2.2	10,164	0.02%
2021/06/30	3.2	18.27	0	0.00	18.23	3.2	10,162	0.03%
2021/06/29	15	18.26	0	0.00	18.20	15	10,182	0.15%
2021/06/28	0.1	18.28	7	18.30	18.27	-6.9	10,237	-0.07%
2021/06/25	2.1	18.22	0	0.00	18.25	2.1	10,290	0.02%
2021/06/24	2	18.22	20	18.20	18.23	-18	10,303	-0.17%
2021/06/23	0.1	18.18	0	0.00	18.20	0.1	10,349	0.00%
2021/06/22	33.2	18.10	0	0.00	18.09	33.2	10,349	0.32%
2021/06/21	17.3	18.11	0	0.00	18.14	17.3	10,278	0.17%
2021/06/18	7	18.32	0	0.00	18.30	7	10,143	0.07%
2021/06/17	4	18.29	0	0.00	18.35	4	10,132	0.04%
2021/06/16	0	0.00	12	18.28	18.28	-12	10,133	-0.12%
2021/06/15	9.1	18.24	0	0.00	18.26	9.1	10,180	0.09%
2021/06/11	2.1	18.25	12	18.33	18.26	-9.9	10,204	-0.10%
2021/06/10	57.2	18.23	0	0.00	18.24	57.2	10,203	0.56%
2021/06/09	24.3	18.20	0	0.00	18.16	24.3	10,201	0.24%
2021/06/08	1	18.33	0	0.00	18.27	1	10,205	0.01%
2021/06/07	10	18.20	0	0.00	18.25	10	10,245	0.10%
2021/06/04	5	18.30	2	18.29	18.32	3	10,143	0.03%
2021/06/02	4	18.44	0	0.00	18.41	4	10,124	0.04%
2021/05/31	3	18.26	64	18.23	18.33	-61	10,153	-0.60%
2021/05/28	0	0.00	10	18.20	18.19	-10	10,033	-0.10%
2021/05/27	4	17.97	0	0.00	18.01	4	10,014	0.04%
2021/05/26	1	18.08	0	0.00	18.10	1	10,161	0.01%
2021/05/25	1	18.10	8	18.05	18.12	-7	10,203	-0.07%
2021/05/24	5	17.87	0	0.00	17.90	5	10,340	0.05%
2021/05/21	4	17.97	0	0.00	17.96	4	10,411	0.04%
2021/05/20	2.1	17.78	0	0.00	17.78	2.1	10,407	0.02%
2021/05/19	1	17.88	0	0.00	17.88	1	10,426	0.01%
2021/05/18	3.5	17.77	31	17.64	17.90	-27.5	10,392	-0.26%
2021/05/17	46.2	17.56	0	0.00	17.48	46.2	10,289	0.45%
2021/05/14	12	18.04	24	18.06	18.05	-12	9,668	-0.12%
2021/05/13	153	17.79	1	17.29	17.83	152	9,248	1.64%	大買/鉅額交易
2021/05/12	83.2	18.07	7.1	18.05	17.92	76.1	8,896	0.86%
2021/05/11	42	19.00	1	18.96	19.00	41	7,860	0.52%
2021/05/10	34	19.20	1	19.17	19.26	33	7,440	0.44%
2021/05/07	0	0.00	3	19.04	19.15	-3	7,402	-0.04%
2021/05/06	7	18.89	0	0.00	18.87	7	7,405	0.09%
2021/05/05	21	18.87	13	18.92	18.82	8	7,418	0.11%
2021/05/04	13	18.64	0	0.00	18.76	13	7,313	0.18%
2021/05/03	4	19.09	27	19.02	19.02	-23	7,082	-0.32%
2021/04/29	4.7	19.15	25	19.16	19.15	-20.3	7,057	-0.29%
2021/04/28	2.2	19.18	50	19.15	19.19	-47.8	7,128	-0.67%
2021/04/27	1.2	19.19	0	0.00	19.22	1.2	7,267	0.02%
2021/04/26	1.2	19.19	8	19.14	19.19	-6.8	7,284	-0.09%
2021/04/23	4	18.90	0	18.91	18.94	4	7,353	0.05%
2021/04/22	10	18.96	151	18.87	18.90	-141	7,409	-1.90%	大賣/鉅額交易
2021/04/21	3	18.99	0	0.00	19.02	3	7,335	0.04%
2021/04/20	8	19.00	16	18.99	19.01	-8	7,385	-0.11%
2021/04/19	3.1	18.88	5	18.88	18.96	-1.9	7,399	-0.03%
2021/04/16	17	18.62	28	18.52	18.73	-11	7,419	-0.15%
2021/04/15	2.1	18.49	0	0.00	18.50	2.1	7,542	0.03%
2021/04/14	11	18.36	2	18.46	18.43	9	7,621	0.12%
2021/04/13	1.1	18.61	0	0.00	18.49	1.1	7,652	0.01%
2021/04/12	3	18.56	1	18.55	18.56	2	7,777	0.03%
2021/04/09	12	18.53	0	0.00	18.51	12	7,882	0.15%
2021/04/08	4	18.52	0	0.00	18.58	4	7,873	0.05%
2021/04/07	2	18.48	4	18.48	18.53	-2	8,012	-0.02%
2021/04/06	0	0.00	3	18.52	18.51	-3	8,029	-0.04%
2021/04/01	11	18.45	16	18.40	18.42	-5	8,226	-0.06%
2021/03/31	2.4	18.44	0	0.00	18.39	2.4	8,240	0.03%
2021/03/30	1	18.34	0	0.00	18.45	1	8,180	0.01%
2021/03/29	3	18.24	4	18.22	18.21	-1	8,152	-0.01%
2021/03/26	0	0.00	10	17.96	17.99	-10	8,165	-0.12%
2021/03/25	2	17.85	1	17.85	17.85	1	8,167	0.01%
2021/03/24	2.1	17.77	0	0.00	17.78	2.1	8,192	0.03%
2021/03/23	0	0.00	2	17.82	17.80	-2	8,254	-0.02%
2021/03/22	2	17.72	0	0.00	17.74	2	8,358	0.02%
2021/03/19	6	17.65	0	0.00	17.67	6	8,477	0.07%
2021/03/18	6	17.72	50	17.76	17.72	-44	8,554	-0.51%
2021/03/17	1	17.67	0	0.00	17.60	1	8,639	0.01%
2021/03/16	0	0.00	11	17.69	17.65	-11	8,816	-0.12%
2021/03/15	50	17.57	0	0.00	17.60	50	8,946	0.56%
2021/03/12	0	0.00	1	17.48	17.50	-1	9,164	-0.01%
2021/03/11	0	0.00	6	17.40	17.39	-6	9,357	-0.06%
2021/03/10	0	0.00	0.4	17.20	17.16	-0.4	9,479	0.00%
2021/03/09	0	0.00	5	17.03	17.14	-5	9,669	-0.05%
2021/03/05	8.1	17.00	7	16.92	17.00	1.1	9,988	0.01%
2021/03/04	21.1	17.00	0.2	17.05	17.10	20.9	10,116	0.21%
2021/03/03	1.1	17.12	0	0.00	17.24	1.1	10,191	0.01%
2021/03/02	2	17.12	5	17.28	17.08	-3	10,312	-0.03%
2021/02/26	12.4	17.19	22	17.24	17.14	-9.6	10,425	-0.09%
2021/02/25	0	0.00	4	17.40	17.43	-4	10,437	-0.04%
2021/02/24	10.6	17.42	2	17.39	17.37	8.6	10,783	0.08%
2021/02/23	2	17.37	3	17.35	17.43	-1	10,810	-0.01%
2021/02/22	4	17.25	0	0.00	17.25	4	10,952	0.04%
2021/02/19	15	16.97	5	17.00	17.05	10	11,319	0.09%
2021/02/18	2	16.96	0	0.00	16.99	2	11,745	0.02%
2021/02/17	2	16.95	10	16.98	16.93	-8	12,570	-0.06%
2021/02/05	18.1	16.72	2	16.68	16.74	16.1	12,619	0.13%
2021/02/04	2.1	16.60	2	16.60	16.62	0.1	12,637	0.00%
2021/02/03	1	16.68	10	16.64	16.67	-9	13,123	-0.07%
2021/02/02	10	16.63	0.1	16.63	16.61	9.9	13,274	0.07%
2021/02/01	1	16.30	3	16.31	16.45	-2	13,523	-0.01%
2021/01/29	4.1	16.66	7	16.63	16.36	-2.9	13,560	-0.02%
2021/01/28	7	16.64	4	16.68	16.62	3	13,542	0.02%
2021/01/27	1.1	16.82	0	0.00	16.81	1.1	13,518	0.01%
2021/01/26	0.1	16.74	10	16.73	16.68	-10	13,414	-0.07%
2021/01/25	260	16.78	8	16.76	16.84	252	13,354	1.89%	大買/鉅額交易
2021/01/22	0.1	16.53	0	0.00	16.65	0.1	13,356	0.00%
2021/01/21	4.1	16.55	0	0.00	16.50	4.1	13,397	0.03%
2021/01/20	7.1	16.51	4	16.59	16.40	3.1	13,324	0.02%
2021/01/19	0.1	16.79	0	0.00	16.76	0.1	13,154	0.00%
2021/01/18	1.2	16.65	350	16.59	16.70	-348.8	13,118	-2.66%	大賣/鉅額交易
2021/01/15	3	16.91	0	0.00	16.87	3	12,992	0.02%
2021/01/14	0.3	16.95	0	0.00	17.00	0.3	12,880	0.00%
2021/01/13	1	16.81	7	16.82	16.87	-6	12,856	-0.05%
2021/01/12	1	16.67	0	0.00	16.56	1	12,724	0.01%
2021/01/11	102	16.62	0	0.00	16.67	102	12,635	0.81%	大買/鉅額交易
2021/01/08	1	16.37	3	16.47	16.50	-2	12,584	-0.02%
2021/01/07	1	16.24	0	0.00	16.24	1	12,413	0.01%
2021/01/06	0.1	16.24	5	16.12	16.10	-4.9	12,292	-0.04%
2021/01/05	0.6	16.17	1	16.15	16.21	-0.4	12,113	0.00%
2021/01/04	0.1	16.22	4	16.21	16.20	-3.9	11,972	-0.03%
2020/12/31	0	0.00	5	16.15	16.14	-5	11,888	-0.04%
2020/12/30	0	0.00	7	16.11	16.16	-7	11,858	-0.06%
2020/12/29	3	16.00	0	0.00	16.02	3	11,735	0.03%
2020/12/28	2.1	16.00	0	0.00	16.03	2.1	11,709	0.02%
2020/12/25	0	0.00	63	15.92	15.89	-63	11,506	-0.55%
2020/12/24	7	15.85	0	0.00	15.83	7	11,486	0.06%
2020/12/23	1	15.75	3	15.70	15.74	-2	11,520	-0.02%
2020/12/22	0	0.00	5	15.70	15.70	-5	11,805	-0.04%
2020/12/17	0	0.00	5	15.88	15.91	-5	13,006	-0.04%
2020/12/16	0	0.00	10	15.85	15.92	-10	13,185	-0.08%
2020/12/15	4	15.85	30	15.70	15.69	-26	13,090	-0.20%
2020/12/14	0	0.00	62	15.99	15.95	-62	13,195	-0.47%
2020/12/11	2.2	15.94	3	15.88	15.98	-0.8	13,198	-0.01%
2020/12/10	2	15.94	2	16.02	15.98	0	13,124	0.00%
2020/12/09	1.6	16.13	3	16.09	16.14	-1.4	12,978	-0.01%
2020/12/08	1	15.98	8	15.98	16.00	-7	12,976	-0.05%
2020/12/07	0.6	15.91	2	15.90	15.91	-1.4	12,785	-0.01%
2020/12/04	1	15.71	0	0.00	15.76	1	13,088	0.01%
2020/12/03	0	0.00	2	15.67	15.60	-2	12,956	-0.02%
2020/12/02	0.4	15.47	9	15.51	15.54	-8.6	13,005	-0.07%
2020/12/01	0	0.00	24	15.44	15.47	-24	13,415	-0.18%
2020/11/30	3	15.52	10	15.46	15.35	-7	13,406	-0.05%
2020/11/27	1	15.42	15	15.42	15.43	-14	13,593	-0.10%
2020/11/26	0	0.00	23	15.38	15.41	-23	13,800	-0.17%
2020/11/25	11	15.41	32	15.37	15.34	-21	14,107	-0.15%
2020/11/24	1.5	15.39	11	15.40	15.36	-9.5	14,106	-0.07%
2020/11/23	0.5	15.38	49	15.37	15.40	-48.5	14,059	-0.34%
2020/11/20	10	15.20	20	15.20	15.23	-10	13,686	-0.07%
2020/11/19	0	0.00	1	15.20	15.21	-1	13,586	-0.01%
2020/11/18	0	0.00	14	15.20	15.22	-14	13,496	-0.10%
2020/11/17	0	0.00	16	15.12	15.13	-16	13,720	-0.12%
2020/11/16	0	0.00	52	15.08	15.10	-52	15,263	-0.34%
2020/11/13	0	0.00	2	14.95	14.97	-2	14,644	-0.01%
2020/11/12	10	14.95	8	14.96	14.94	2	14,707	0.01%
2020/11/11	0	0.00	11.4	14.91	14.99	-11.4	14,844	-0.08%
2020/11/10	0.5	14.78	18	14.78	14.79	-17.5	14,465	-0.12%
2020/11/09	2	14.73	20	14.77	14.76	-18	14,330	-0.13%
2020/11/06	0.2	14.64	0	0.00	14.65	0.2	14,348	0.00%
2020/11/04	1.9	14.56	0	0.00	14.58	1.9	14,512	0.01%
2020/11/03	0.2	14.49	0	0.00	14.51	0.2	14,654	0.00%
2020/10/30	11	14.45	6	14.42	14.42	5	15,703	0.03%
2020/10/29	3.4	14.48	0	0.00	14.49	3.4	16,049	0.02%
2020/10/28	0	0.00	1	14.56	14.55	-1	16,323	-0.01%
2020/10/27	0	0.00	12	14.56	14.57	-12	16,546	-0.07%
2020/10/26	0	0.00	2	14.59	14.60	-2	16,838	-0.01%
2020/10/22	12	14.48	0	0.00	14.50	12	18,113	0.07%
2020/10/21	1	14.52	0	0.00	14.50	1	19,120	0.01%
2020/10/20	11	14.51	0	0.00	14.51	11	20,358	0.05%
2020/10/19	1	14.57	0	0.00	14.55	1	21,813	0.00%
2020/10/16	1	14.50	21	14.55	14.50	-20	23,331	-0.09%
2020/10/15	0	0.00	1	14.62	14.57	-1	24,937	0.00%
2020/10/14	0	0.00	31	14.66	14.64	-31	26,274	-0.12%
2020/10/13	3	14.58	0	0.00	14.62	3	26,642	0.01%
2020/10/08	0	0.00	1	14.64	14.66	-1	27,412	0.00%
2020/10/06	6	14.60	5	14.61	14.60	1	28,223	0.00%
2020/10/05	1	14.53	3	14.60	14.54	-2	28,647	-0.01%
2020/09/28	2	14.50	0	0.00	14.50	2	30,026	0.01%
2020/09/25	5	14.30	0	0.00	14.24	5	30,450	0.02%
2020/09/24	46	14.39	1	14.45	14.33	45	30,593	0.15%
2020/09/23	12	14.62	7	14.64	14.60	5	30,294	0.02%
2020/09/22	7	14.66	20	14.66	14.65	-13	30,496	-0.04%
2020/09/21	6	14.78	3	14.84	14.73	3	30,631	0.01%
2020/09/18	5	14.80	0	0.00	14.83	5	30,915	0.02%
2020/09/17	9	14.79	100	14.86	14.79	-91	31,532	-0.29%
2020/09/16	5	14.90	45	14.90	14.89	-40	31,860	-0.13%
2020/09/15	2	14.87	0	0.00	14.89	2	32,392	0.01%
2020/09/14	7	14.83	4	14.84	14.86	3	32,971	0.01%
2020/09/11	2	14.74	3	14.74	14.76	-1	33,616	0.00%
2020/09/10	1	14.79	0	0.00	14.78	1	34,139	0.00%
2020/09/09	22	14.66	0	0.00	14.75	22	34,857	0.06%
2020/09/08	5	14.80	8	14.81	14.81	-3	34,820	-0.01%
2020/09/07	6	14.81	0	0.00	14.79	6	35,624	0.02%
2020/09/04	23	14.76	0	0.00	14.77	23	36,158	0.06%
2020/09/03	3	14.87	0	0.00	14.88	3	35,988	0.01%
2020/09/02	35	14.84	0	0.00	14.83	35	36,739	0.10%
2020/09/01	11	14.84	1	14.82	14.85	10	37,090	0.03%
2020/08/31	19	14.92	0	0.00	14.87	19	37,432	0.05%
2020/08/28	2	14.95	0	0.00	14.97	2	37,670	0.01%
2020/08/27	2	15.03	0	0.00	14.99	2	38,533	0.01%
2020/08/26	41	15.01	0	0.00	15.02	41	39,447	0.10%
2020/08/25	1	14.99	5	15.01	15.00	-4	40,683	-0.01%
2020/08/24	9	14.91	10	14.90	14.94	-1	41,816	0.00%
2020/08/21	29	14.90	1	14.92	14.90	28	42,965	0.07%
2020/08/20	96	14.91	1	14.85	14.87	95	42,916	0.22%
2020/08/19	21	15.27	5	15.32	15.19	16	39,204	0.04%
2020/08/18	19	15.29	6	15.29	15.27	13	40,082	0.03%
2020/08/17	3	15.24	11	15.26	15.27	-8	41,247	-0.02%
2020/08/14	1	15.12	0	0.00	15.14	1	42,281	0.00%
2020/08/13	0	0.00	3	15.09	15.07	-3	44,009	-0.01%
2020/08/12	45	15.00	13	15.02	15.01	32	46,175	0.07%
2020/08/11	10	15.12	30	15.13	15.08	-20	47,650	-0.04%
2020/08/10	6	15.14	14	15.15	15.14	-8	49,640	-0.02%
2020/08/07	17	15.12	12	15.10	15.10	5	52,290	0.01%
2020/08/06	2	15.20	5	15.22	15.15	-3	54,963	-0.01%
2020/08/05	51	15.10	4	15.10	15.16	47	57,503	0.08%
2020/08/04	3	14.96	7	14.98	15.02	-4	58,077	-0.01%
2020/08/03	30	15.02	0	0.00	14.98	30	60,532	0.05%
2020/07/31	338	15.05	0	0.00	15.05	338	63,925	0.53%	大買/鉅額交易
2020/07/30	39	14.98	0	0.00	15.00	39	69,016	0.06%
2020/07/29	10	14.87	0	0.00	14.88	10	75,127	0.01%
2020/07/28	58	14.92	2	14.98	14.85	56	82,236	0.07%
2020/07/27	60	15.02	2	14.99	14.98	58	86,280	0.07%
2020/07/24	116	15.08	20	15.06	15.05	96	90,783	0.11%	大買/
2020/07/23	66	15.12	0	0.00	15.14	66	93,211	0.07%
2020/07/22	92	15.34	0	0.00	15.31	92	94,038	0.10%
2020/07/21	91	15.56	8	15.90	15.74	83	93,796	0.09%
2020/07/20	165	15.35	12	15.23	15.32	153	85,250	0.18%	大買/鉅額交易