國泰永續高股息 (00878)-永豐金-中壢券商分點個股進出

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(已收盤)

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

國泰永續高股息 (00878)籌碼相關－永豐金-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/05/22	9.9	23.17	28.6	23.16	23.20	-18.7	71,586	-0.03%
2024/05/21	82	22.89	2.3	22.89	22.87	79.6	71,697	0.11%
2024/05/20	96.1	22.98	68.9	22.89	23.02	27.2	72,433	0.04%
2024/05/17	145.3	23.01	35	23.01	22.99	110.3	71,935	0.15%	大買/鉅額交易
2024/05/16	60	23.59	32.4	23.57	23.57	27.7	71,502	0.04%
2024/05/15	54.7	23.49	30.6	23.51	23.40	24.1	70,877	0.03%
2024/05/14	61.9	23.25	13.2	23.26	23.30	48.7	70,646	0.07%
2024/05/13	192.2	23.18	134.2	23.18	23.16	58.1	70,441	0.08%	大買/大賣/
2024/05/10	32.5	22.99	7.6	22.99	23.12	24.9	70,066	0.04%
2024/05/09	22.8	22.87	20.1	22.87	22.83	2.7	69,878	0.00%
2024/05/08	46.1	22.88	10.8	22.87	22.89	35.3	69,269	0.05%
2024/05/07	42.9	22.67	4.9	22.76	22.76	37.9	68,745	0.06%
2024/05/06	69.8	22.61	25	22.62	22.63	44.8	67,756	0.07%
2024/05/03	33.4	22.47	4	22.48	22.30	29.4	67,478	0.04%
2024/05/02	72.8	22.25	2	22.34	22.22	70.8	67,133	0.11%
2024/04/30	8.7	22.29	13.1	22.26	22.26	-4.4	65,497	-0.01%
2024/04/29	11.1	22.21	20.3	22.18	22.26	-9.2	65,836	-0.01%
2024/04/26	5.7	21.90	4.7	21.91	21.84	1	66,316	0.00%
2024/04/25	23.7	21.77	1	21.81	21.77	22.7	66,590	0.03%
2024/04/24	39.4	22.01	43.1	21.94	22.03	-3.8	66,604	-0.01%
2024/04/23	16.5	21.64	24	21.69	21.62	-7.5	67,451	-0.01%
2024/04/22	36.4	21.62	13.5	21.60	21.55	22.9	67,775	0.03%
2024/04/19	107.7	21.75	16.3	21.74	21.74	91.4	67,311	0.14%	大買/
2024/04/18	10.2	22.10	2	22.10	22.17	8.2	65,228	0.01%
2024/04/17	68.4	22.06	23.4	22.14	22.15	45	65,223	0.07%
2024/04/16	134.9	22.09	99	22.12	22.00	35.9	65,024	0.06%	大買/
2024/04/15	40.7	22.55	14.3	22.58	22.51	26.3	62,918	0.04%
2024/04/12	33	22.74	33.5	22.73	22.70	-0.5	62,478	0.00%
2024/04/11	23	22.74	13	22.78	22.77	10	62,391	0.02%
2024/04/10	4.2	22.84	27	22.86	22.80	-22.9	62,408	-0.04%
2024/04/09	4.8	22.74	6.5	22.76	22.76	-1.7	63,250	0.00%
2024/04/08	23.7	22.65	39.5	22.65	22.71	-15.8	64,036	-0.02%
2024/04/03	16.1	22.62	16.5	22.67	22.63	-0.4	64,287	0.00%
2024/04/02	29.2	22.70	36.6	22.70	22.67	-7.4	64,829	-0.01%
2024/04/01	34.6	22.73	11	22.70	22.60	23.6	65,574	0.04%
2024/03/29	11.6	22.65	57.1	22.66	22.70	-45.6	65,883	-0.07%
2024/03/28	11.4	22.55	9.6	22.53	22.57	1.8	65,838	0.00%
2024/03/27	6.8	22.40	20.5	22.48	22.55	-13.7	65,875	-0.02%
2024/03/26	29.9	22.37	95	22.49	22.41	-65.1	66,226	-0.10%
2024/03/25	28	22.50	22.3	22.50	22.48	5.7	66,623	0.01%
2024/03/22	16.3	22.54	5.1	22.54	22.54	11.2	66,899	0.02%
2024/03/21	4.2	22.42	45.4	22.47	22.52	-41.1	66,717	-0.06%
2024/03/20	47.9	22.33	21.5	22.40	22.29	26.4	66,698	0.04%
2024/03/19	25.7	22.36	6.6	22.41	22.39	19.1	67,367	0.03%
2024/03/18	17.2	22.33	8.9	22.37	22.37	8.3	67,878	0.01%
2024/03/15	26.3	22.32	36.7	22.27	22.38	-10.4	67,896	-0.02%
2024/03/14	66.4	22.34	31	22.33	22.30	35.4	67,635	0.05%
2024/03/13	28.2	22.53	73.3	22.54	22.52	-45.1	67,253	-0.07%
2024/03/12	11.4	22.54	25.3	22.46	22.55	-13.9	66,571	-0.02%
2024/03/11	19.1	22.39	128.3	22.35	22.34	-109.2	65,904	-0.17%	大賣/鉅額交易
2024/03/08	23.7	22.38	118.3	22.41	22.31	-94.6	65,340	-0.14%	大賣/
2024/03/07	20.1	22.29	119.4	22.32	22.33	-99.3	63,369	-0.16%	大賣/
2024/03/06	21.3	22.26	111	22.26	22.29	-89.7	62,239	-0.14%	大賣/
2024/03/05	43.6	22.10	85	22.09	22.17	-41.4	61,410	-0.07%
2024/03/04	20.3	22.13	38.3	22.14	22.07	-18	60,892	-0.03%
2024/03/01	19	22.04	180.4	22.05	22.03	-161.4	60,029	-0.27%	大賣/鉅額交易
2024/02/29	77.5	21.86	31	21.87	21.99	46.5	60,092	0.08%
2024/02/27	288.7	21.98	106	22.08	21.85	182.8	59,318	0.31%	大買/大賣/鉅額交易
2024/02/26	193.3	22.41	78.5	22.39	22.41	114.8	56,429	0.20%	大買/鉅額交易
2024/02/23	52.3	22.52	44.2	22.55	22.46	8.1	54,038	0.01%
2024/02/22	21.3	22.38	11.1	22.43	22.41	10.2	53,848	0.02%
2024/02/21	120.1	22.31	10	22.33	22.29	110.1	53,557	0.21%	大買/鉅額交易
2024/02/20	32.4	22.36	11.8	22.33	22.40	20.6	52,401	0.04%
2024/02/19	85.1	22.28	59.8	22.27	22.30	25.2	52,990	0.05%
2024/02/16	64.5	22.30	123.1	22.31	22.31	-58.6	53,492	-0.11%	大賣/
2024/02/15	121.4	22.14	76.1	22.16	22.20	45.3	53,201	0.09%	大買/
2024/02/05	119.5	21.86	61.2	21.88	21.89	58.3	52,738	0.11%	大買/
2024/02/02	14.3	21.84	19.3	21.85	21.85	-5	52,643	-0.01%
2024/02/01	61.9	21.65	13	21.70	21.71	48.9	52,571	0.09%
2024/01/31	50.5	21.61	51.2	21.64	21.63	-0.7	52,529	0.00%
2024/01/30	6	21.71	2.7	21.68	21.70	3.3	52,787	0.01%
2024/01/29	4.1	21.65	13.2	21.64	21.67	-9.1	53,164	-0.02%
2024/01/26	31.5	21.54	9	21.60	21.52	22.5	53,443	0.04%
2024/01/25	4.3	21.70	45.4	21.71	21.69	-41.1	53,425	-0.08%
2024/01/24	3.6	21.65	40.3	21.66	21.64	-36.7	53,842	-0.07%
2024/01/23	9.6	21.60	53.6	21.60	21.63	-44	54,586	-0.08%
2024/01/22	31.5	21.60	28.7	21.62	21.64	2.8	54,701	0.01%
2024/01/19	18.5	21.08	23	21.14	21.26	-4.5	54,054	-0.01%
2024/01/18	60.7	20.85	31.7	20.80	20.83	29	54,598	0.05%
2024/01/17	76.6	20.93	16	20.90	20.85	60.6	54,380	0.11%
2024/01/16	27.4	21.08	0.7	21.12	21.07	26.7	53,858	0.05%
2024/01/15	23.3	21.23	13	21.26	21.19	10.3	54,182	0.02%
2024/01/12	9.6	21.17	0.2	21.18	21.19	9.4	55,311	0.02%
2024/01/11	8.5	21.18	1.4	21.18	21.21	7.1	56,247	0.01%
2024/01/10	22.3	21.12	14.3	21.12	21.10	8	58,200	0.01%
2024/01/09	23.2	21.28	6	21.29	21.25	17.2	58,538	0.03%
2024/01/08	13.3	21.29	26.2	21.33	21.27	-12.8	58,774	-0.02%
2024/01/05	5.2	21.20	21	21.26	21.20	-15.8	59,075	-0.03%
2024/01/04	12.8	21.22	22	21.23	21.21	-9.2	59,067	-0.02%
2024/01/03	59.5	21.28	20.2	21.27	21.25	39.3	59,627	0.07%
2024/01/02	45.4	21.59	29.9	21.58	21.56	15.5	58,687	0.03%
2023/12/29	23.5	21.81	54.2	21.80	21.80	-30.7	58,053	-0.05%
2023/12/28	19.7	21.76	62.1	21.74	21.77	-42.4	57,848	-0.07%
2023/12/27	13.4	21.66	79.5	21.68	21.76	-66.1	57,537	-0.11%
2023/12/26	19.2	21.44	36.8	21.46	21.50	-17.6	57,227	-0.03%
2023/12/25	13	21.21	118.9	21.33	21.38	-105.8	56,871	-0.19%	大賣/鉅額交易
2023/12/22	4.5	21.13	45.8	21.13	21.15	-41.2	56,214	-0.07%
2023/12/21	30.1	21.03	48.2	21.10	21.11	-18.1	56,298	-0.03%
2023/12/20	15.7	21.14	27.3	21.13	21.20	-11.5	55,903	-0.02%
2023/12/19	37.1	20.87	3	20.90	20.94	34.1	55,338	0.06%
2023/12/18	12.4	20.99	11.1	21.01	21.04	1.3	56,081	0.00%
2023/12/15	53	21.05	41.8	21.08	20.99	11.2	56,104	0.02%
2023/12/14	21	21.08	186.9	21.06	21.10	-165.9	55,913	-0.30%	大賣/鉅額交易
2023/12/13	32.1	20.83	43.9	20.81	20.83	-11.8	55,684	-0.02%
2023/12/12	32.3	20.66	87.3	20.67	20.63	-55	55,191	-0.10%
2023/12/11	29.4	20.59	17	20.59	20.61	12.4	55,341	0.02%
2023/12/08	12.9	20.62	15.5	20.62	20.60	-2.5	55,535	0.00%
2023/12/07	10.3	20.51	3	20.52	20.51	7.3	56,133	0.01%
2023/12/06	15.3	20.56	113	20.55	20.55	-97.7	58,681	-0.17%	大賣/
2023/12/05	16	20.42	30	20.45	20.46	-14	58,615	-0.02%
2023/12/04	10.6	20.55	66	20.56	20.56	-55.4	58,313	-0.09%
2023/12/01	18.4	20.50	36.7	20.52	20.51	-18.3	58,426	-0.03%
2023/11/30	18.9	20.51	13	20.54	20.59	5.9	58,430	0.01%
2023/11/29	9.3	20.53	68.5	20.54	20.54	-59.2	58,689	-0.10%
2023/11/28	4.4	20.42	53	20.44	20.43	-48.6	58,830	-0.08%
2023/11/27	22.3	20.36	17	20.44	20.32	5.3	59,165	0.01%
2023/11/24	12.6	20.42	5	20.43	20.41	7.5	58,899	0.01%
2023/11/22	28.8	20.50	12	20.54	20.55	16.8	60,072	0.03%
2023/11/21	7	20.63	107.4	20.62	20.67	-100.4	61,814	-0.16%	大賣/
2023/11/20	25	20.33	34	20.31	20.36	-9	62,162	-0.01%
2023/11/17	5.5	20.34	107	20.34	20.37	-101.5	62,102	-0.16%	大賣/鉅額交易
2023/11/16	106.5	20.31	3.3	20.28	20.26	103.2	62,350	0.17%	大買/鉅額交易
2023/11/15	86.4	20.69	22.5	20.72	20.69	63.8	61,436	0.10%
2023/11/14	17.2	20.53	35.1	20.49	20.53	-17.9	61,163	-0.03%
2023/11/13	51.4	20.36	11.5	20.44	20.36	39.9	61,316	0.07%
2023/11/10	122.3	20.31	3	20.32	20.36	119.3	62,266	0.19%	大買/鉅額交易
2023/11/09	80.8	20.41	13	20.39	20.46	67.8	63,360	0.11%
2023/11/08	21.2	20.47	18	20.50	20.47	3.2	65,205	0.00%
2023/11/07	31.8	20.18	3	20.15	20.20	28.8	65,317	0.04%
2023/11/06	25.1	20.24	13.7	20.20	20.25	11.4	67,245	0.02%
2023/11/03	38.1	19.99	17.3	20.04	20.00	20.8	67,639	0.03%
2023/11/02	45.4	19.96	32	19.96	19.96	13.4	68,977	0.02%
2023/11/01	93.2	19.61	5.5	19.58	19.61	87.7	69,960	0.13%
2023/10/31	74.6	19.58	33	19.51	19.50	41.6	72,078	0.06%
2023/10/30	23.3	19.75	16	19.76	19.73	7.3	75,732	0.01%
2023/10/27	12.1	19.82	3.5	19.79	19.76	8.6	78,224	0.01%
2023/10/26	71.8	19.66	3	19.60	19.64	68.8	81,869	0.08%
2023/10/25	22.2	19.95	13.2	19.99	19.90	9	82,786	0.01%
2023/10/24	35.5	19.77	7.7	19.80	19.86	27.7	83,831	0.03%
2023/10/23	101.1	19.72	2	19.70	19.69	99.1	85,107	0.12%	大買/
2023/10/20	111.3	19.75	60	19.67	19.85	51.3	86,757	0.06%	大買/
2023/10/19	80	19.97	28	20.02	20.02	52	89,087	0.06%
2023/10/18	110.7	20.06	11.1	20.07	20.04	99.6	90,472	0.11%	大買/
2023/10/17	86	20.42	33.2	20.41	20.36	52.8	89,805	0.06%
2023/10/16	19.9	20.52	65.4	20.53	20.50	-45.5	91,865	-0.05%
2023/10/13	39.5	20.62	11.1	20.65	20.60	28.4	93,872	0.03%
2023/10/12	13.1	20.85	23.5	20.85	20.89	-10.4	95,193	-0.01%
2023/10/11	45	20.77	37.6	20.78	20.72	7.4	97,784	0.01%
2023/10/06	4.6	20.73	15.2	20.75	20.75	-10.6	99,719	-0.01%
2023/10/05	11.6	20.57	10.5	20.61	20.64	1.1	101,408	0.00%
2023/10/04	36.5	20.38	16	20.41	20.44	20.5	102,441	0.02%
2023/10/03	12.7	20.71	13	20.69	20.63	-0.3	102,564	0.00%
2023/10/02	12.7	20.71	20.1	20.63	20.76	-7.4	103,219	-0.01%
2023/09/28	4.1	20.41	7.4	20.41	20.38	-3.3	103,588	0.00%
2023/09/27	16.1	20.25	42.9	20.25	20.30	-26.8	103,952	-0.03%
2023/09/26	28.9	20.30	13.1	20.30	20.26	15.8	104,943	0.02%
2023/09/25	13.2	20.40	39.5	20.42	20.44	-26.3	105,399	-0.02%
2023/09/22	55.1	20.20	57	20.09	20.33	-1.9	105,453	0.00%
2023/09/21	78.9	20.20	25	20.17	20.23	53.9	105,452	0.05%
2023/09/20	13	20.45	10.1	20.48	20.44	2.9	104,603	0.00%
2023/09/19	56	20.57	1	20.58	20.48	55	105,122	0.05%
2023/09/18	53.1	20.62	10	20.61	20.59	43.1	105,125	0.04%
2023/09/15	25.1	20.85	48.2	20.83	20.85	-23.1	104,926	-0.02%
2023/09/14	56.2	20.71	62.1	20.70	20.81	-6	105,598	-0.01%
2023/09/13	49.6	20.41	29.7	20.42	20.45	19.9	105,914	0.02%
2023/09/12	100.3	20.44	37.3	20.42	20.41	63	106,499	0.06%
2023/09/11	210.8	20.52	139.2	20.60	20.45	71.6	106,762	0.07%	大買/大賣/
2023/09/08	18.7	20.90	9.9	20.96	20.93	8.8	104,815	0.01%
2023/09/07	22.3	20.95	4	20.95	20.94	18.3	106,022	0.02%
2023/09/06	28	21.03	41.7	21.05	21.04	-13.7	106,892	-0.01%
2023/09/05	35	20.91	11	20.88	20.95	23.9	107,210	0.02%
2023/09/04	17.7	20.87	17	20.86	20.94	0.7	107,713	0.00%
2023/09/01	72.5	20.94	14.3	20.92	20.88	58.2	107,608	0.05%
2023/08/31	28.2	20.91	9.1	20.99	20.97	19.1	107,678	0.02%
2023/08/30	32.1	21.04	43	21.16	21.01	-10.9	107,760	-0.01%
2023/08/29	34.2	20.84	16.4	20.85	20.95	17.8	108,902	0.02%
2023/08/28	55.8	20.83	51	20.83	20.83	4.8	108,852	0.00%
2023/08/25	109.1	21.04	19.4	21.08	20.98	89.7	107,836	0.08%	大買/
2023/08/24	25.4	21.51	46.3	21.51	21.38	-20.9	106,245	-0.02%
2023/08/23	7.1	21.20	18.8	21.22	21.28	-11.7	105,445	-0.01%
2023/08/22	27.7	21.24	69.2	21.20	21.12	-41.5	105,775	-0.04%
2023/08/21	57.1	21.11	63.7	21.16	21.06	-6.6	105,763	-0.01%
2023/08/18	103.7	21.03	60.1	21.08	21.05	43.6	105,978	0.04%	大買/
2023/08/17	30.2	21.17	37.2	21.24	21.32	-7	104,941	-0.01%
2023/08/16	72.3	21.04	56.1	20.93	21.27	16.2	104,613	0.02%
2023/08/15	179.3	21.43	48.2	21.44	21.43	131.1	104,268	0.13%	大買/鉅額交易
2023/08/14	180.9	21.09	115.8	21.09	21.05	65.2	103,484	0.06%	大買/大賣/
2023/08/11	60.9	21.27	56.1	21.24	21.22	4.9	102,700	0.00%
2023/08/10	132	21.09	20.1	21.22	21.09	111.9	103,269	0.11%	大買/鉅額交易
2023/08/09	36.7	21.52	66.9	21.62	21.50	-30.2	102,512	-0.03%
2023/08/08	76.5	21.70	61.1	21.54	21.61	15.5	102,239	0.02%
2023/08/07	48.7	21.53	98.2	21.65	21.76	-49.5	101,008	-0.05%
2023/08/04	84.1	21.07	137.4	21.04	21.15	-53.3	100,501	-0.05%	大賣/
2023/08/02	274.9	21.38	160.5	21.31	21.17	114.4	98,067	0.12%	大買/大賣/鉅額交易
2023/08/01	131.3	21.76	159.9	21.60	21.87	-28.5	94,273	-0.03%	大買/大賣/
2023/07/31	154.7	22.09	114.4	22.39	21.86	40.3	92,245	0.04%	大買/大賣/
2023/07/28	39.2	22.17	33.8	22.20	22.45	5.3	89,189	0.01%
2023/07/27	64.5	22.34	33.1	22.29	22.18	31.4	88,457	0.04%
2023/07/26	35.7	22.13	117.3	22.16	22.20	-81.6	87,575	-0.09%	大賣/
2023/07/25	91.9	22.37	103	22.33	22.20	-11.1	86,071	-0.01%	大賣/
2023/07/24	98.1	21.90	128.8	21.97	22.13	-30.7	83,638	-0.04%	大賣/
2023/07/21	14.6	21.13	113.1	21.50	21.61	-98.5	80,371	-0.12%	大賣/
2023/07/20	33.3	21.11	100.4	21.04	21.19	-67.2	79,121	-0.08%
2023/07/19	124.5	21.15	155.3	21.27	20.96	-30.8	77,879	-0.04%	大買/大賣/
2023/07/18	106.6	21.41	98.6	21.41	21.43	8	75,627	0.01%	大買/
2023/07/17	49.4	21.21	227.9	21.20	21.28	-178.5	73,751	-0.24%	大賣/鉅額交易
2023/07/14	52.5	20.89	204.5	20.87	21.01	-152	72,122	-0.21%	大賣/鉅額交易
2023/07/13	90.4	20.71	134.5	20.82	20.53	-44.1	69,620	-0.06%	大賣/
2023/07/12	29.3	20.09	88.1	20.10	20.19	-58.8	67,284	-0.09%
2023/07/11	16.1	19.75	109.3	19.72	19.80	-93.2	65,736	-0.14%	大賣/
2023/07/10	36.1	19.37	33.4	19.36	19.31	2.6	64,956	0.00%
2023/07/07	24.4	19.30	62.2	19.33	19.31	-37.8	64,850	-0.06%
2023/07/06	29.9	19.58	17	19.60	19.49	12.9	64,444	0.02%
2023/07/05	53.4	19.73	21	19.71	19.69	32.4	63,818	0.05%
2023/07/04	21.1	19.76	148	19.74	19.76	-126.9	63,539	-0.20%	大賣/鉅額交易
2023/07/03	24.1	19.52	129.8	19.52	19.52	-105.7	63,065	-0.17%	大賣/鉅額交易
2023/06/30	5.7	19.21	7.1	19.22	19.25	-1.4	63,107	0.00%
2023/06/29	5.1	19.19	4	19.23	19.20	1.1	63,329	0.00%
2023/06/28	14.4	19.11	23.2	19.12	19.10	-8.8	63,102	-0.01%
2023/06/27	69.8	19.11	27	19.05	19.03	42.8	63,039	0.07%
2023/06/26	13.9	19.22	11.8	19.29	19.28	2.1	62,544	0.00%
2023/06/21	46.3	19.29	25.8	19.27	19.35	20.5	62,882	0.03%
2023/06/20	62.2	19.15	71.7	19.12	19.13	-9.6	63,242	-0.02%
2023/06/19	41.3	19.25	27.5	19.28	19.28	13.8	62,750	0.02%
2023/06/16	50.9	19.40	32.5	19.40	19.36	18.5	62,026	0.03%
2023/06/15	25.1	19.35	38.8	19.37	19.41	-13.7	61,894	-0.02%
2023/06/14	24.4	19.18	53.9	19.19	19.20	-29.6	61,308	-0.05%
2023/06/13	132.3	19.13	174.1	19.09	19.15	-41.9	62,645	-0.07%	大買/大賣/
2023/06/12	28.3	18.99	34.5	19.03	18.96	-6.3	62,474	-0.01%
2023/06/09	18.5	18.93	39.7	18.94	18.97	-21.3	64,951	-0.03%
2023/06/08	106.3	18.73	39.6	18.75	18.70	66.7	67,082	0.10%	大買/
2023/06/07	19.1	18.75	21.7	18.70	18.78	-2.6	68,722	0.00%
2023/06/06	12.1	18.65	12.3	18.63	18.65	-0.2	69,233	0.00%
2023/06/05	34.9	18.64	5.7	18.65	18.62	29.2	69,232	0.04%
2023/06/02	41.3	18.43	120.2	18.50	18.58	-79	69,146	-0.11%	大賣/
2023/06/01	20.4	18.25	51.2	18.25	18.25	-30.8	68,697	-0.04%
2023/05/31	51.2	18.30	2.2	18.30	18.31	49	68,593	0.07%
2023/05/30	46.9	18.31	62.1	18.36	18.34	-15.2	70,039	-0.02%
2023/05/29	17.7	18.37	139.6	18.32	18.36	-121.8	70,842	-0.17%	大賣/鉅額交易
2023/05/26	43.1	18.15	117.6	18.11	18.17	-74.4	70,627	-0.11%	大賣/
2023/05/25	2.3	18.00	51.6	18.03	18.05	-49.3	70,488	-0.07%
2023/05/24	109.6	17.93	11.1	17.94	17.98	98.5	71,588	0.14%	大買/
2023/05/23	36	17.99	15.1	17.99	18.01	20.9	71,211	0.03%
2023/05/22	44.3	18.02	3.5	18.03	18.02	40.8	71,164	0.06%
2023/05/19	21.2	18.00	111.7	17.99	18.02	-90.5	71,720	-0.13%	大賣/
2023/05/18	45.2	17.91	56	17.91	17.94	-10.8	72,208	-0.02%
2023/05/17	84.4	17.80	132.1	17.80	17.84	-47.6	74,175	-0.06%	大賣/
2023/05/16	133.8	17.94	32	17.95	17.97	101.8	73,904	0.14%	大買/鉅額交易
2023/05/15	103.6	17.79	11.9	17.81	17.83	91.7	74,245	0.12%	大買/
2023/05/12	92.8	17.76	7	17.76	17.79	85.8	74,337	0.12%
2023/05/11	32.4	17.76	32	17.80	17.75	0.4	74,476	0.00%
2023/05/10	99.6	17.74	0.1	17.75	17.75	99.5	74,467	0.13%
2023/05/09	32.9	17.77	17.1	17.77	17.78	15.8	74,368	0.02%
2023/05/08	72.9	17.77	58	17.79	17.75	14.9	75,677	0.02%
2023/05/05	105.6	17.70	40.9	17.72	17.68	64.8	75,867	0.09%	大買/
2023/05/04	37.5	17.68	73	17.70	17.73	-35.5	76,162	-0.05%
2023/05/03	90.8	17.68	13.2	17.70	17.69	77.6	75,792	0.10%
2023/05/02	18.6	17.66	36.8	17.67	17.68	-18.2	75,371	-0.02%
2023/04/28	28.2	17.55	13	17.56	17.56	15.2	76,064	0.02%
2023/04/27	44.2	17.46	71	17.48	17.45	-26.8	76,001	-0.04%
2023/04/26	52.1	17.31	1.1	17.31	17.38	50.9	76,256	0.07%
2023/04/25	142.7	17.41	23.4	17.32	17.33	119.3	75,959	0.16%	大買/鉅額交易
2023/04/24	2.6	17.49	52	17.51	17.51	-49.4	74,972	-0.07%
2023/04/21	66.9	17.49	102	17.49	17.47	-35.1	74,862	-0.05%	大賣/
2023/04/20	37.8	17.53	3.2	17.51	17.52	34.6	74,775	0.05%
2023/04/19	5.8	17.65	5.8	17.65	17.61	0	75,044	0.00%
2023/04/18	16.9	17.61	22.6	17.60	17.62	-5.7	74,883	-0.01%
2023/04/17	27.7	17.61	10.3	17.61	17.63	17.4	74,644	0.02%
2023/04/14	34	17.57	92	17.59	17.61	-58	74,326	-0.08%
2023/04/13	15.3	17.57	37.2	17.59	17.57	-21.9	74,382	-0.03%
2023/04/12	15.3	17.58	14	17.57	17.59	1.3	73,986	0.00%
2023/04/11	18.9	17.49	17	17.48	17.50	1.9	74,245	0.00%
2023/04/10	16.9	17.39	68	17.39	17.40	-51.1	74,117	-0.07%
2023/04/07	6.3	17.38	8.4	17.38	17.36	-2.1	73,756	0.00%
2023/04/06	113.6	17.28	152.8	17.30	17.35	-39.2	73,523	-0.05%	大買/大賣/
2023/03/31	8.5	17.38	40.3	17.37	17.34	-31.8	73,095	-0.04%
2023/03/30	20.4	17.25	10	17.25	17.25	10.4	72,293	0.01%
2023/03/29	27.5	17.19	29	17.20	17.20	-1.5	72,695	0.00%
2023/03/28	45.7	17.18	97	17.18	17.16	-51.3	74,173	-0.07%
2023/03/27	53	17.21	22	17.21	17.22	31	74,295	0.04%
2023/03/24	7.9	17.22	117.3	17.24	17.22	-109.5	74,949	-0.15%	大賣/鉅額交易
2023/03/23	16.3	17.16	60.5	17.14	17.17	-44.2	74,122	-0.06%
2023/03/22	123.3	17.06	91	17.07	17.10	32.3	73,012	0.04%	大買/
2023/03/21	20.6	16.95	35	16.97	16.93	-14.4	72,917	-0.02%
2023/03/20	114.1	16.87	65.1	16.87	16.86	49	73,064	0.07%	大買/
2023/03/17	54.4	16.89	55.8	16.91	16.92	-1.4	72,132	0.00%
2023/03/16	238	16.78	89	16.79	16.76	149	72,059	0.21%	大買/鉅額交易
2023/03/15	95.9	16.90	1	16.86	16.85	94.9	70,169	0.14%
2023/03/14	331.1	16.87	72.7	16.90	16.85	258.4	69,822	0.37%	大買/鉅額交易
2023/03/13	226	16.93	301.4	16.90	16.98	-75.4	66,500	-0.11%	大買/大賣/
2023/03/10	301.8	17.07	16.4	17.07	17.05	285.5	63,708	0.45%	大買/鉅額交易
2023/03/09	48.7	17.24	34	17.24	17.21	14.7	61,741	0.02%
2023/03/08	23.7	17.27	8	17.29	17.31	15.7	61,115	0.03%
2023/03/07	46.4	17.31	4.3	17.32	17.31	42.1	60,686	0.07%
2023/03/06	19.1	17.25	132	17.24	17.23	-112.9	60,642	-0.19%	大賣/鉅額交易
2023/03/03	9.5	17.13	25	17.14	17.13	-15.5	59,852	-0.03%
2023/03/02	182.3	17.00	16	16.97	17.08	166.3	59,783	0.28%	大買/鉅額交易
2023/03/01	116.2	17.03	16	17.04	17.03	100.2	58,102	0.17%	大買/
2023/02/24	29	17.13	54	17.16	17.10	-25	56,934	-0.04%
2023/02/23	58	17.17	48	17.17	17.17	10	56,679	0.02%
2023/02/22	118.4	17.01	21	17.03	17.06	97.4	56,603	0.17%	大買/
2023/02/21	46.5	17.12	17	17.12	17.12	29.5	55,340	0.05%
2023/02/20	35.3	17.12	49.1	17.13	17.13	-13.8	56,100	-0.02%
2023/02/17	80.8	17.01	9.7	17.03	17.04	71.1	56,554	0.13%
2023/02/16	163.3	17.04	5.4	17.08	17.03	157.9	56,218	0.28%	大買/鉅額交易
2023/02/15	226.2	17.19	5.2	17.19	17.16	221	54,812	0.40%	大買/鉅額交易
2023/02/14	112.1	17.24	121	17.22	17.24	-8.9	52,192	-0.02%	大買/大賣/
2023/02/13	154.9	17.06	5.2	17.12	17.12	149.7	51,160	0.29%	大買/鉅額交易
2023/02/10	142.5	17.07	100.5	17.09	17.06	42	49,913	0.08%	大買/
2023/02/09	52.3	17.11	31	17.13	17.11	21.3	48,562	0.04%
2023/02/08	255.1	17.16	29.6	17.15	17.15	225.6	47,997	0.47%	大買/鉅額交易
2023/02/07	107.8	17.07	18.1	17.09	17.06	89.7	47,844	0.19%	大買/
2023/02/06	149.4	17.07	9.4	17.08	17.05	140	47,623	0.29%	大買/鉅額交易
2023/02/03	69.7	17.08	50	17.08	17.10	19.7	45,948	0.04%
2023/02/02	105.4	17.08	33.3	17.10	17.12	72.1	45,064	0.16%	大買/
2023/02/01	162.2	16.93	3	16.97	17.00	159.2	44,010	0.36%	大買/鉅額交易
2023/01/31	53.2	16.98	19	16.99	16.88	34.2	43,618	0.08%
2023/01/30	60.7	16.97	64.5	17.00	17.01	-3.8	42,922	-0.01%
2023/01/17	23.5	16.70	14.1	16.72	16.72	9.4	42,236	0.02%
2023/01/16	61.6	16.71	48.8	16.70	16.70	12.8	42,318	0.03%
2023/01/13	27.2	16.62	39.5	16.69	16.62	-12.3	42,107	-0.03%
2023/01/12	130.8	16.61	4.2	16.64	16.59	126.6	42,608	0.30%	大買/鉅額交易
2023/01/11	73.2	16.64	13	16.70	16.67	60.2	42,633	0.14%
2023/01/10	22.6	16.66	61	16.66	16.68	-38.4	43,010	-0.09%
2023/01/09	145.8	16.63	161.8	16.60	16.66	-16	43,781	-0.04%	大買/大賣/
2023/01/06	22.3	16.38	31.8	16.41	16.41	-9.4	43,357	-0.02%
2023/01/05	38.1	16.32	7	16.31	16.32	31.1	44,516	0.07%
2023/01/04	3	16.22	2	16.25	16.23	1	44,938	0.00%
2023/01/03	39.5	16.08	0	0.00	16.18	39.5	46,894	0.08%
2022/12/30	3.1	16.18	0	0.00	16.17	3.1	46,715	0.01%
2022/12/29	48	16.07	103.8	16.09	16.09	-55.8	47,060	-0.12%	大賣/
2022/12/28	30.8	16.17	0	0.00	16.17	30.8	46,847	0.07%
2022/12/27	17.1	16.27	1.9	16.29	16.27	15.2	46,762	0.03%
2022/12/26	21.8	16.24	0	0.00	16.23	21.8	47,997	0.05%
2022/12/23	59.6	16.15	0	0.00	16.19	59.6	49,007	0.12%
2022/12/22	13	16.16	3	16.23	16.27	10	49,761	0.02%
2022/12/21	108.6	16.07	11	16.09	16.07	97.6	51,120	0.19%	大買/
2022/12/20	211.2	16.16	10	16.13	16.10	201.2	50,956	0.39%	大買/鉅額交易
2022/12/19	79.8	16.23	4	16.26	16.25	75.8	51,408	0.15%
2022/12/16	142.4	16.25	10	16.23	16.31	132.4	51,751	0.26%	大買/鉅額交易
2022/12/15	6.7	16.43	4	16.41	16.44	2.7	51,941	0.01%
2022/12/14	20.1	16.41	13.5	16.42	16.46	6.6	52,811	0.01%
2022/12/13	31.3	16.35	0.7	16.39	16.29	30.5	52,761	0.06%
2022/12/12	45.9	16.27	2	16.27	16.42	43.9	52,514	0.08%
2022/12/09	18.4	16.36	2.5	16.39	16.41	15.9	52,923	0.03%
2022/12/08	37.1	16.27	1.5	16.33	16.32	35.7	52,929	0.07%
2022/12/07	33.3	16.42	7	16.45	16.40	26.3	52,985	0.05%
2022/12/06	83.8	16.52	0	0.00	16.45	83.8	52,774	0.16%
2022/12/05	71.2	16.69	12	16.71	16.67	59.2	52,091	0.11%
2022/12/02	37.5	16.62	0	0.00	16.61	37.5	52,000	0.07%
2022/12/01	32.3	16.70	135.5	16.70	16.68	-103.2	52,957	-0.19%	大賣/鉅額交易
2022/11/30	3.8	16.55	188	16.51	16.65	-184.2	52,697	-0.35%	大賣/鉅額交易
2022/11/29	2.1	16.45	1	16.31	16.46	1.1	52,677	0.00%
2022/11/28	35.6	16.30	21	16.38	16.34	14.6	53,545	0.03%
2022/11/25	19	16.41	36.2	16.40	16.40	-17.2	55,034	-0.03%
2022/11/24	30.2	16.34	21	16.37	16.35	9.2	55,149	0.02%
2022/11/23	24.1	16.27	20	16.28	16.28	4.1	55,432	0.01%
2022/11/22	52.3	16.07	2.5	16.10	16.10	49.8	57,237	0.09%
2022/11/21	155	16.17	1	16.15	16.15	154	57,126	0.27%	大買/鉅額交易
2022/11/18	68.5	16.29	1	16.30	16.25	67.5	56,848	0.12%
2022/11/17	37.4	16.33	10	16.38	16.37	27.4	56,802	0.05%
2022/11/16	106	16.46	1	16.47	16.42	105	57,527	0.18%	大買/鉅額交易
2022/11/15	80.8	16.71	18	16.74	16.77	62.8	56,857	0.11%
2022/11/14	64.1	16.69	112	16.68	16.74	-47.9	56,116	-0.09%	大賣/
2022/11/11	93	16.48	0.4	16.49	16.48	92.6	55,526	0.17%
2022/11/10	28.7	16.19	0	0.00	16.17	28.7	55,302	0.05%
2022/11/09	41	16.25	31	16.25	16.26	10	56,147	0.02%
2022/11/08	100.7	16.16	0.1	16.15	16.15	100.6	57,229	0.18%
2022/11/07	12.3	15.94	10	16.00	16.05	2.3	57,268	0.00%
2022/11/04	18	15.72	0	0.00	15.84	18	57,305	0.03%
2022/11/03	31	15.70	10	15.74	15.78	21	57,512	0.04%
2022/11/02	56.6	15.81	3	15.82	15.82	53.6	57,381	0.09%
2022/11/01	6.5	15.78	1.1	15.81	15.79	5.4	57,126	0.01%
2022/10/31	54.7	15.70	6	15.71	15.70	48.7	57,255	0.08%
2022/10/28	31.4	15.60	0	0.00	15.60	31.4	57,678	0.05%
2022/10/27	13.4	15.66	5	15.71	15.64	8.4	58,048	0.01%
2022/10/26	13.7	15.50	16	15.55	15.58	-2.3	58,896	0.00%
2022/10/25	44.7	15.43	20	15.44	15.44	24.7	58,979	0.04%
2022/10/24	22.4	15.51	15.8	15.62	15.49	6.6	58,772	0.01%
2022/10/21	20.4	15.52	4	15.49	15.50	16.4	58,770	0.03%
2022/10/20	31.6	15.39	2.5	15.36	15.51	29.1	58,559	0.05%
2022/10/19	25.5	15.64	2	15.68	15.60	23.5	58,023	0.04%
2022/10/18	32.4	15.60	3	15.61	15.61	29.4	57,838	0.05%
2022/10/17	42.1	15.53	5	15.58	15.58	37.1	57,536	0.06%
2022/10/14	20.2	15.74	2.1	15.81	15.70	18.2	56,498	0.03%
2022/10/13	101.9	15.68	5.7	15.66	15.63	96.2	56,457	0.17%	大買/
2022/10/12	33.5	15.82	10	15.90	15.86	23.5	55,164	0.04%
2022/10/11	134.1	15.81	12.2	15.83	15.78	121.9	54,860	0.22%	大買/鉅額交易
2022/10/07	25.2	16.09	0	0.00	16.07	25.2	53,367	0.05%
2022/10/06	43.3	16.19	14	16.23	16.18	29.3	53,618	0.05%
2022/10/05	51.5	16.22	10.2	16.22	16.21	41.4	53,525	0.08%
2022/10/04	10.8	16.06	20	16.09	16.08	-9.2	54,004	-0.02%
2022/10/03	62.3	15.89	4	15.88	15.87	58.3	53,709	0.11%
2022/09/30	63.9	16.00	2	15.99	16.04	61.9	52,838	0.12%
2022/09/29	31.5	16.11	7	16.16	16.11	24.5	52,192	0.05%
2022/09/28	81.1	16.08	4	16.18	16.05	77.1	52,025	0.15%
2022/09/27	28.7	16.28	8	16.31	16.27	20.7	50,964	0.04%
2022/09/26	199.8	16.33	11	16.32	16.29	188.8	50,843	0.37%	大買/鉅額交易
2022/09/23	37.8	16.58	1	16.63	16.56	36.8	49,887	0.07%
2022/09/22	137	16.56	0.6	16.68	16.62	136.4	50,456	0.27%	大買/鉅額交易
2022/09/21	62.1	16.83	1	16.87	16.80	61.1	49,184	0.12%
2022/09/20	3.4	16.91	72	16.92	16.92	-68.6	48,356	-0.14%
2022/09/19	103.3	16.88	0	0.00	16.88	103.3	48,513	0.21%	大買/鉅額交易
2022/09/16	60.5	16.92	4	16.91	16.90	56.5	48,259	0.12%
2022/09/15	6.4	17.01	0	0.00	17.06	6.4	47,772	0.01%
2022/09/14	63.5	16.94	3	16.98	16.96	60.5	48,085	0.13%
2022/09/13	4.5	17.17	66	17.18	17.18	-61.6	47,657	-0.13%
2022/09/12	5.1	17.03	63.2	17.10	17.10	-58.1	48,612	-0.12%
2022/09/08	4.1	16.81	50	16.93	16.94	-45.9	49,556	-0.09%
2022/09/07	105.5	16.70	0	0.00	16.69	105.5	49,606	0.21%	大買/鉅額交易
2022/09/06	29.6	16.86	2	16.87	16.84	27.6	48,436	0.06%
2022/09/05	8.4	16.84	6	16.81	16.84	2.4	48,561	0.00%
2022/09/02	50	16.82	14.7	16.86	16.80	35.3	49,377	0.07%
2022/09/01	101.8	16.85	0	0.00	16.85	101.8	48,641	0.21%	大買/鉅額交易
2022/08/31	33.1	16.96	2	17.01	17.03	31.1	46,823	0.07%
2022/08/30	55.7	16.97	0.5	17.00	16.98	55.2	46,372	0.12%
2022/08/29	83.9	16.92	4.2	16.92	16.91	79.7	45,994	0.17%
2022/08/26	11.6	17.16	10	17.18	17.15	1.6	44,277	0.00%
2022/08/25	9	17.10	0	0.00	17.07	9	44,155	0.02%
2022/08/24	32.2	17.02	2	17.07	17.00	30.2	44,302	0.07%
2022/08/23	69	17.06	0	0.00	17.03	69	43,977	0.16%
2022/08/22	24.2	17.08	3	17.16	17.17	21.2	42,985	0.05%
2022/08/19	50.5	17.18	46.6	17.20	17.17	3.9	42,589	0.01%
2022/08/18	12.6	17.12	0	0.00	17.15	12.6	42,500	0.03%
2022/08/17	28.6	17.12	2.4	17.12	17.11	26.3	42,243	0.06%
2022/08/16	96.5	17.09	2	17.11	17.12	94.5	42,310	0.22%
2022/08/15	47	17.35	2.6	17.36	17.33	44.4	41,455	0.11%
2022/08/12	39.4	17.31	7.8	17.32	17.32	31.6	40,079	0.08%
2022/08/11	22	17.29	35	17.30	17.29	-13	40,206	-0.03%
2022/08/10	41.7	17.11	1	17.05	17.10	40.7	40,635	0.10%
2022/08/09	8.2	17.09	2	17.03	17.15	6.2	41,131	0.02%
2022/08/08	27	17.00	6	17.02	17.05	21	41,899	0.05%
2022/08/05	26.9	16.94	0	0.00	16.97	26.9	41,922	0.06%
2022/08/04	53	16.70	1	16.65	16.77	52	43,228	0.12%
2022/08/03	17.6	16.76	0.1	16.83	16.75	17.5	43,236	0.04%
2022/08/02	102.9	16.78	40	16.77	16.79	62.9	43,362	0.14%	大買/
2022/08/01	3.2	16.91	0	0.00	16.94	3.2	44,159	0.01%
2022/07/29	11.7	16.90	6	16.93	16.90	5.7	45,143	0.01%
2022/07/28	4	16.83	3.1	16.85	16.81	0.9	45,198	0.00%
2022/07/27	0.1	16.68	1	16.66	16.74	-0.9	45,299	0.00%
2022/07/26	36.4	16.66	4.4	16.67	16.64	32.1	45,422	0.07%
2022/07/25	5.9	16.67	8.1	16.53	16.70	-2.2	45,437	0.00%
2022/07/22	17.7	16.51	0	0.00	16.58	17.7	45,506	0.04%
2022/07/21	11	16.43	4	16.46	16.56	7	46,150	0.02%
2022/07/20	4.4	16.48	1	16.53	16.42	3.4	46,168	0.01%
2022/07/19	16	16.29	0	0.00	16.31	16	46,769	0.03%
2022/07/18	11.7	16.25	2	16.30	16.31	9.7	46,997	0.02%
2022/07/15	26.2	16.22	2	16.23	16.18	24.2	46,819	0.05%
2022/07/14	5	16.28	3.1	16.29	16.34	1.9	46,458	0.00%
2022/07/13	2.9	16.30	22	16.30	16.31	-19.1	45,986	-0.04%
2022/07/12	39	15.96	1	15.95	15.97	38	46,478	0.08%
2022/07/11	21.2	16.22	5.4	16.20	16.20	15.8	45,909	0.03%
2022/07/08	20	16.30	0	0.00	16.26	20	45,973	0.04%
2022/07/07	15.9	16.12	11	16.22	16.21	4.9	45,573	0.01%
2022/07/06	62.8	16.14	7	16.24	16.06	55.8	45,489	0.12%
2022/07/05	43.3	16.32	1	16.37	16.40	42.3	45,034	0.09%
2022/07/04	15.6	16.36	2	16.38	16.35	13.6	44,589	0.03%
2022/07/01	141.9	16.48	1	16.53	16.39	140.9	44,375	0.32%	大買/鉅額交易
2022/06/30	158.6	16.76	0	0.00	16.66	158.6	43,361	0.37%	大買/鉅額交易
2022/06/29	47.9	17.00	0	0.00	17.02	47.9	41,993	0.11%
2022/06/28	14.1	17.10	1.1	17.16	17.11	13	41,812	0.03%
2022/06/27	2.2	17.24	1	17.25	17.21	1.2	41,684	0.00%
2022/06/24	5.3	17.06	0	0.00	17.06	5.3	41,470	0.01%
2022/06/23	7.4	16.95	24	16.92	16.96	-16.6	41,592	-0.04%
2022/06/22	49.7	16.99	6	16.96	16.95	43.7	41,236	0.11%
2022/06/21	9.1	17.13	12	17.13	17.18	-2.9	40,750	-0.01%
2022/06/20	78.8	16.96	0	0.00	16.82	78.8	40,604	0.19%
2022/06/17	150.9	17.06	0	0.00	17.08	150.9	39,495	0.38%	大買/鉅額交易
2022/06/16	53.5	17.33	1	17.53	17.25	52.5	38,300	0.14%
2022/06/15	16.8	17.35	1.4	17.42	17.32	15.4	38,017	0.04%
2022/06/14	54.3	17.28	5	17.38	17.35	49.3	38,172	0.13%
2022/06/13	104.6	17.32	2	17.33	17.34	102.6	37,806	0.27%	大買/鉅額交易
2022/06/10	29.3	17.58	0	0.00	17.61	29.3	36,944	0.08%
2022/06/09	42.6	17.71	11	17.71	17.70	31.6	36,726	0.09%
2022/06/08	14	17.81	1	17.80	17.80	13	36,658	0.04%
2022/06/07	18.4	17.73	3	17.75	17.71	15.4	36,895	0.04%
2022/06/06	14.4	17.78	1	17.73	17.80	13.4	37,022	0.04%
2022/06/02	6.9	17.83	0	0.00	17.82	6.9	38,274	0.02%
2022/06/01	24.6	17.93	1	17.99	17.90	23.6	39,879	0.06%
2022/05/31	18.5	17.75	4	17.73	17.87	14.4	39,933	0.04%
2022/05/30	38.1	17.83	2.1	17.83	17.86	36	39,659	0.09%
2022/05/27	29.5	17.60	0.3	17.65	17.60	29.2	39,552	0.07%
2022/05/26	29.1	17.48	5	17.43	17.42	24.1	39,689	0.06%
2022/05/25	2.1	17.38	5	17.43	17.48	-2.9	40,510	-0.01%
2022/05/24	40.9	17.41	7	17.41	17.38	33.9	42,168	0.08%
2022/05/23	35.1	17.49	1	17.55	17.50	34.1	42,350	0.08%
2022/05/20	7	17.58	2	17.60	17.59	5	43,713	0.01%
2022/05/19	30.8	17.51	2	17.54	17.53	28.8	45,101	0.06%
2022/05/18	30.9	17.66	5	17.63	17.74	25.9	45,355	0.06%
2022/05/17	43.4	17.91	0	0.00	17.89	43.4	44,828	0.10%
2022/05/16	77.7	17.85	2	17.95	17.90	75.7	44,078	0.17%
2022/05/13	13.1	17.91	2.2	17.86	17.90	10.9	43,652	0.03%
2022/05/12	108.6	17.99	78	17.91	17.83	30.6	44,040	0.07%	大買/
2022/05/11	44.9	18.21	3.7	18.21	18.18	41.2	42,662	0.10%
2022/05/10	47.8	18.27	1	18.29	18.34	46.8	42,252	0.11%
2022/05/09	212.1	18.40	3	18.36	18.34	209.1	41,772	0.50%	大買/鉅額交易
2022/05/05	22.5	18.91	0	0.00	18.87	22.5	39,071	0.06%
2022/05/04	13.2	18.80	0.3	18.85	18.83	12.9	38,686	0.03%
2022/05/03	17.1	18.75	0	0.00	18.75	17.1	38,567	0.04%
2022/04/29	22.2	18.79	10	18.78	18.82	12.2	38,500	0.03%
2022/04/28	8.2	18.58	0	0.00	18.67	8.2	38,571	0.02%
2022/04/27	109.7	18.61	10	18.64	18.60	99.7	38,232	0.26%	大買/
2022/04/26	2.2	18.84	0	0.00	18.80	2.2	37,397	0.01%
2022/04/25	51.4	18.73	0	0.00	18.75	51.4	37,188	0.14%
2022/04/22	32	18.84	10.2	18.99	19.00	21.9	36,155	0.06%
2022/04/21	9	18.98	0	0.00	18.97	9	35,905	0.03%
2022/04/20	18.2	18.91	10	19.00	18.97	8.2	35,793	0.02%
2022/04/19	25	18.98	0	0.00	18.95	25	35,545	0.07%
2022/04/18	80.1	18.92	4	18.95	18.92	76.1	35,384	0.21%
2022/04/15	53	19.04	1	19.06	19.03	52	34,493	0.15%
2022/04/14	28.2	19.19	6	19.19	19.12	22.2	34,117	0.06%
2022/04/13	13.5	19.23	39	19.19	19.27	-25.5	33,898	-0.08%
2022/04/12	31.2	19.12	19	19.13	19.11	12.2	33,809	0.04%
2022/04/11	29.4	19.21	0	0.00	19.20	29.4	33,427	0.09%
2022/04/08	3.1	19.24	0	0.00	19.32	3.1	33,094	0.01%
2022/04/07	18.3	19.28	0	0.00	19.23	18.3	32,984	0.06%
2022/04/06	12.4	19.36	1.9	19.35	19.40	10.5	32,539	0.03%
2022/04/01	12.4	19.33	0	0.00	19.34	12.4	32,283	0.04%
2022/03/31	1.2	19.37	0.2	19.42	19.35	1	32,128	0.00%
2022/03/30	7.1	19.36	0	0.00	19.37	7.1	31,949	0.02%
2022/03/29	5.1	19.28	17	19.30	19.26	-11.9	31,847	-0.04%
2022/03/28	12	19.16	0	0.00	19.31	12	31,711	0.04%
2022/03/25	19.4	19.30	0	0.00	19.32	19.4	31,312	0.06%
2022/03/24	0	0.00	1	19.38	19.38	-1	31,276	0.00%
2022/03/23	1	19.38	11.2	19.37	19.39	-10.2	31,195	-0.03%
2022/03/22	7.1	19.24	0.3	19.27	19.29	6.8	31,026	0.02%
2022/03/21	5.1	19.30	1	19.26	19.26	4.1	30,894	0.01%
2022/03/18	8.1	19.21	0	0.00	19.23	8.1	30,851	0.03%
2022/03/17	1.2	19.18	11.2	19.20	19.23	-9.9	30,761	-0.03%
2022/03/16	8	18.91	15	18.95	18.99	-7	30,480	-0.02%
2022/03/15	21.1	18.84	6	18.85	18.85	15.1	30,329	0.05%
2022/03/14	3	18.97	3	18.94	19.00	0	30,019	0.00%
2022/03/11	14.3	18.90	3	18.92	18.88	11.2	29,881	0.04%
2022/03/10	9.1	18.94	23.2	18.94	18.96	-14.1	29,674	-0.05%
2022/03/09	25.4	18.63	39	18.63	18.63	-13.6	29,333	-0.05%
2022/03/08	121.1	18.54	3.5	18.54	18.49	117.6	28,882	0.41%	大買/鉅額交易
2022/03/07	115.6	18.83	0.2	18.86	18.80	115.5	27,233	0.42%	大買/鉅額交易
2022/03/04	32.9	19.20	0	0.00	19.19	32.9	25,393	0.13%
2022/03/03	9	19.35	1.2	19.38	19.34	7.9	25,152	0.03%
2022/03/02	7	19.24	0	0.00	19.29	7	25,437	0.03%
2022/03/01	10	19.27	0	0.00	19.29	10	25,181	0.04%
2022/02/25	58.3	19.02	2	19.09	19.02	56.3	24,833	0.23%
2022/02/24	122	19.12	0	0.00	19.01	122	23,723	0.51%	大買/鉅額交易
2022/02/23	39	19.31	0.5	19.32	19.34	38.5	21,859	0.18%
2022/02/22	181	19.40	12	19.40	19.36	169	21,094	0.80%	大買/鉅額交易
2022/02/21	81.9	19.73	2.7	19.72	19.75	79.2	19,327	0.41%
2022/02/18	10.2	19.64	2	19.70	19.70	8.2	17,936	0.05%
2022/02/17	33	19.61	7.3	19.67	19.62	25.7	17,661	0.15%
2022/02/16	4	19.52	0	0.00	19.52	4	17,699	0.02%
2022/02/15	42	19.48	0	0.00	19.44	42	17,387	0.24%
2022/02/14	26.1	19.44	0	0.00	19.48	26.1	16,644	0.16%
2022/02/11	14.6	19.57	2	19.54	19.62	12.6	15,759	0.08%
2022/02/10	12.4	19.57	0	0.00	19.65	12.4	15,558	0.08%
2022/02/09	4.2	19.54	0.1	19.61	19.60	4.1	15,369	0.03%
2022/02/08	63.5	19.40	0	0.00	19.48	63.5	15,125	0.42%
2022/02/07	4	19.22	3	19.23	19.29	1	14,892	0.01%
2022/01/26	6.1	19.00	0.2	19.05	19.01	5.9	14,718	0.04%
2022/01/25	16.1	18.94	2	18.98	18.96	14.1	14,801	0.10%
2022/01/24	8.2	19.04	101	19.11	19.16	-92.8	14,333	-0.65%	大賣/
2022/01/21	15.2	19.17	50	19.16	19.17	-34.8	14,159	-0.25%
2022/01/20	5	19.40	20	19.41	19.41	-15	13,664	-0.11%
2022/01/19	0.2	19.44	50	19.44	19.41	-49.8	13,640	-0.37%
2022/01/18	1	19.44	1	19.51	19.44	0	13,537	0.00%
2022/01/17	4	19.36	5.3	19.36	19.37	-1.3	13,477	-0.01%
2022/01/14	30.1	19.40	6	19.32	19.40	24.1	13,373	0.18%
2022/01/13	1.2	19.45	4	19.44	19.48	-2.8	13,198	-0.02%
2022/01/12	34	19.30	4	19.34	19.35	30	13,095	0.23%
2022/01/11	0.1	19.26	20	19.22	19.25	-19.9	12,978	-0.15%
2022/01/10	11	19.11	3	19.11	19.17	8	12,907	0.06%
2022/01/07	4.1	19.12	1	19.20	19.11	3.1	12,816	0.02%
2022/01/06	2	19.12	1	19.20	19.15	1	12,672	0.01%
2022/01/05	7.5	19.15	2.3	19.20	19.17	5.2	12,573	0.04%
2022/01/04	3	19.15	10	19.17	19.18	-7	12,618	-0.06%
2022/01/03	6.1	19.16	4	19.18	19.10	2.1	12,556	0.02%
2021/12/30	10	19.15	6	19.18	19.17	4	12,384	0.03%
2021/12/29	1	19.12	10	19.12	19.17	-9	12,491	-0.07%
2021/12/28	11.4	19.09	5	19.11	19.10	6.4	12,671	0.05%
2021/12/27	5	19.03	4	19.00	19.02	1	12,843	0.01%
2021/12/24	2.3	18.97	1	18.94	18.94	1.3	13,174	0.01%
2021/12/23	10	18.93	0	0.00	18.91	10	13,162	0.08%
2021/12/22	60	18.89	0.7	18.88	18.87	59.3	13,367	0.44%
2021/12/21	1	18.85	1.3	18.86	18.84	-0.3	13,393	0.00%
2021/12/20	16.1	18.81	0	0.00	18.75	16.1	13,378	0.12%
2021/12/17	1	18.84	0	0.00	18.86	1	13,258	0.01%
2021/12/16	1	18.84	5	18.84	18.85	-4	13,238	-0.03%
2021/12/15	1	18.74	4	18.76	18.74	-3	13,406	-0.02%
2021/12/14	9	18.69	0.1	18.73	18.70	8.9	13,397	0.07%
2021/12/13	2.1	18.88	0	0.00	18.82	2.1	13,276	0.02%
2021/12/10	2	18.85	8	18.85	18.84	-6	13,175	-0.05%
2021/12/09	2	18.81	2	18.81	18.82	0	13,060	0.00%
2021/12/08	1	18.83	3	18.81	18.80	-2	12,998	-0.02%
2021/12/07	2	18.63	6	18.72	18.76	-4	12,863	-0.03%
2021/12/06	2	18.69	0	0.00	18.70	2	12,811	0.02%
2021/12/03	5	18.64	0	0.00	18.66	5	12,951	0.04%
2021/12/02	5.3	18.55	0	0.00	18.55	5.3	12,937	0.04%
2021/12/01	0.1	18.47	0	0.00	18.55	0.1	12,987	0.00%
2021/11/30	5	18.49	2.4	18.52	18.42	2.6	13,013	0.02%
2021/11/29	22	18.42	0	0.00	18.40	22	13,004	0.17%
2021/11/26	41	18.59	1	18.53	18.49	40	12,733	0.31%
2021/11/25	5	18.66	3.9	18.70	18.72	1.1	12,324	0.01%
2021/11/24	0	18.70	0	0.00	18.67	0	12,352	0.00%
2021/11/23	11.1	18.60	2	18.69	18.62	9.1	12,342	0.07%
2021/11/22	6	18.73	0	0.00	18.74	6	12,321	0.05%
2021/11/19	22.6	18.71	6	18.70	18.71	16.6	12,318	0.13%
2021/11/18	5	18.77	23	18.76	18.77	-18	12,200	-0.15%
2021/11/17	0	0.00	2	18.64	18.65	-2	12,133	-0.02%
2021/11/16	39.3	18.61	0	0.00	18.58	39.3	12,112	0.32%
2021/11/15	115.5	18.86	3	18.84	18.85	112.5	11,681	0.96%	大買/鉅額交易
2021/11/12	0.5	18.71	3	18.72	18.73	-2.5	11,366	-0.02%
2021/11/11	3	18.67	7	18.66	18.67	-4	11,737	-0.03%
2021/11/10	0	0.00	9	18.68	18.69	-9	12,065	-0.07%
2021/11/09	5.2	18.62	2	18.61	18.65	3.2	12,249	0.03%
2021/11/08	2	18.51	1	18.53	18.55	1	12,252	0.01%
2021/11/05	7.2	18.38	0	0.00	18.44	7.2	12,248	0.06%
2021/11/04	10	18.46	28	18.46	18.42	-18	12,356	-0.15%
2021/11/03	1	18.38	0	0.00	18.41	1	12,337	0.01%
2021/11/02	6.3	18.39	0	0.00	18.34	6.3	12,231	0.05%
2021/11/01	12.2	18.31	0	0.00	18.32	12.2	12,012	0.10%
2021/10/29	5	18.28	0.3	18.33	18.32	4.7	12,008	0.04%
2021/10/28	0	0.00	0.1	18.41	18.38	-0.1	11,964	0.00%
2021/10/27	5	18.30	20	18.32	18.36	-15	11,937	-0.13%
2021/10/26	4	18.32	0	0.00	18.33	4	11,899	0.03%
2021/10/22	4	18.20	0	0.00	18.19	4	11,942	0.03%
2021/10/21	2.3	18.21	4	18.26	18.18	-1.7	11,908	-0.01%
2021/10/20	0.3	18.20	5	18.19	18.19	-4.7	11,866	-0.04%
2021/10/19	0	0.00	0	18.23	18.19	0	11,806	0.00%
2021/10/18	5.1	18.22	0	0.00	18.18	5.1	11,780	0.04%
2021/10/15	4	18.16	25	18.15	18.16	-21	11,757	-0.18%
2021/10/14	0	18.09	0	0.00	18.05	0	11,787	0.00%
2021/10/13	4	18.02	0	0.00	18.03	4	11,772	0.03%
2021/10/12	47.5	18.03	0	18.11	18.06	47.4	11,680	0.41%
2021/10/08	4.4	18.18	0.1	18.25	18.18	4.3	11,518	0.04%
2021/10/07	2	18.17	13	18.20	18.20	-11	11,431	-0.10%
2021/10/06	20.2	17.95	0	0.00	17.99	20.2	11,362	0.18%
2021/10/05	6.3	17.86	1	17.90	17.96	5.3	11,193	0.05%
2021/10/04	12.7	17.98	2	17.97	17.95	10.7	10,932	0.10%
2021/10/01	27.1	18.01	0	0.00	18.03	27.1	10,670	0.25%
2021/09/30	3	18.19	0	0.00	18.21	3	10,258	0.03%
2021/09/29	19	18.17	0	0.00	18.16	19	10,270	0.18%
2021/09/28	6	18.33	8	18.36	18.37	-2	10,050	-0.02%
2021/09/24	51.3	18.39	10	18.35	18.35	41.3	9,964	0.41%
2021/09/23	51.6	18.26	26	18.28	18.30	25.6	9,901	0.26%
2021/09/22	30.1	18.05	0	0.00	18.12	30.1	9,907	0.30%
2021/09/17	1.1	18.31	0	0.00	18.30	1.1	9,648	0.01%
2021/09/16	14.8	18.23	10	18.21	18.25	4.8	9,612	0.05%
2021/09/15	0.2	18.25	0	0.00	18.24	0.2	9,520	0.00%
2021/09/14	0	0.00	23	18.25	18.25	-23	9,490	-0.24%
2021/09/10	7	18.05	0	0.00	18.15	7	9,581	0.07%
2021/09/09	2	17.93	0	0.00	18.01	2	9,575	0.02%
2021/09/08	13	18.03	2	18.04	18.02	11	9,531	0.12%
2021/09/07	18	18.12	0	0.00	18.15	18	9,308	0.19%
2021/09/06	6	18.17	29	18.23	18.15	-23	9,261	-0.25%
2021/09/03	4	18.10	1	18.11	18.15	3	9,182	0.03%
2021/09/02	1	18.06	0	0.00	18.05	1	9,119	0.01%
2021/08/30	2	18.03	15	18.12	18.12	-13	9,006	-0.14%
2021/08/26	6	17.78	0	0.00	17.80	6	8,946	0.07%
2021/08/25	7	17.84	3	17.85	17.86	4	8,876	0.05%
2021/08/24	1.1	17.71	0	0.00	17.76	1.1	8,863	0.01%
2021/08/23	3	17.68	0	0.00	17.66	3	8,939	0.03%
2021/08/20	13	17.47	0	0.00	17.46	13	8,872	0.15%
2021/08/19	5.1	17.62	3	17.55	17.56	2.1	8,680	0.02%
2021/08/18	14	17.64	0	0.00	17.86	14	8,335	0.17%
2021/08/17	22.1	17.77	0	0.00	17.73	22.1	8,122	0.27%
2021/08/16	27.2	18.10	0	0.00	18.20	27.2	7,556	0.36%
2021/08/13	28	18.25	2.3	18.25	18.24	25.7	7,104	0.36%
2021/08/12	14.3	18.37	0	0.00	18.35	14.3	6,823	0.21%
2021/08/11	32	18.39	1	18.45	18.42	31	6,680	0.46%
2021/08/10	4.1	18.49	0	0.00	18.45	4.1	6,667	0.06%
2021/08/09	13.1	18.56	0	0.00	18.51	13.1	7,121	0.18%
2021/08/06	13	18.60	0	0.00	18.63	13	7,393	0.18%
2021/08/05	20	18.65	20	18.63	18.64	0	7,695	0.00%
2021/08/04	0	0.00	11	18.55	18.59	-11	8,708	-0.13%
2021/08/03	0	18.47	2	18.49	18.49	-2	9,144	-0.02%
2021/07/30	3	18.32	0	0.00	18.26	3	9,196	0.03%
2021/07/29	0	18.25	0	0.00	18.29	0	9,323	0.00%
2021/07/28	10	18.12	2	18.15	18.17	8	9,480	0.08%
2021/07/27	1	18.36	1	18.43	18.35	0	9,611	0.00%
2021/07/26	0	18.44	5	18.42	18.39	-5	9,673	-0.05%
2021/07/23	0	18.49	1	18.44	18.42	-1	9,646	-0.01%
2021/07/22	1	18.42	0	0.00	18.40	1	9,671	0.01%
2021/07/21	26	18.34	0	0.00	18.32	26	9,690	0.27%
2021/07/20	11.1	18.38	0	0.00	18.37	11.1	9,698	0.11%
2021/07/19	11.3	18.46	0	0.00	18.51	11.3	9,676	0.12%
2021/07/16	0.3	18.52	0	0.00	18.54	0.3	9,799	0.00%
2021/07/15	0.1	18.50	0	0.00	18.49	0.1	9,870	0.00%
2021/07/14	1.3	18.47	1	18.46	18.46	0.3	9,937	0.00%
2021/07/13	6	18.46	20	18.53	18.47	-14	10,006	-0.14%
2021/07/12	0	18.53	0	0.00	18.45	0	10,051	0.00%
2021/07/09	18	18.36	0	0.00	18.41	18	10,084	0.18%
2021/07/08	0	18.48	14	18.48	18.45	-14	10,183	-0.14%
2021/07/07	0.4	18.44	2	18.42	18.39	-1.6	10,200	-0.02%
2021/07/06	8	18.40	1	18.40	18.40	7	10,195	0.07%
2021/07/05	0	18.36	1	18.34	18.38	-1	10,185	-0.01%
2021/07/02	2	18.23	8	18.24	18.25	-6	10,126	-0.06%
2021/07/01	0	18.27	0	0.00	18.21	0	10,164	0.00%
2021/06/30	0	18.27	0	0.00	18.23	0	10,162	0.00%
2021/06/29	7	18.19	0	0.00	18.20	7	10,182	0.07%
2021/06/28	3	18.26	0	0.00	18.27	3	10,237	0.03%
2021/06/25	2	18.29	3	18.28	18.25	-1	10,290	-0.01%
2021/06/24	0	18.24	0	0.00	18.23	0	10,303	0.00%
2021/06/23	7	18.15	6	18.15	18.20	1	10,349	0.01%
2021/06/22	14.9	18.15	0	0.00	18.09	14.9	10,349	0.14%
2021/06/21	5	18.17	1	18.11	18.14	4	10,278	0.04%
2021/06/18	2	18.33	0	0.00	18.30	2	10,143	0.02%
2021/06/17	2	18.30	0.1	18.28	18.35	2	10,132	0.02%
2021/06/16	1	18.25	0	0.00	18.28	1	10,133	0.01%
2021/06/15	2	18.27	0	0.00	18.26	2	10,180	0.02%
2021/06/11	0	0.00	9	18.29	18.26	-9	10,204	-0.09%
2021/06/10	1	18.19	0	0.00	18.24	1	10,203	0.01%
2021/06/09	0	18.19	0	0.00	18.16	0	10,201	0.00%
2021/06/07	3	18.22	0	0.00	18.25	3	10,245	0.03%
2021/06/04	5.1	18.29	0	0.00	18.32	5.1	10,143	0.05%
2021/06/03	2	18.42	3.1	18.42	18.42	-1	10,106	-0.01%
2021/06/02	17	18.44	1	18.39	18.41	16	10,124	0.16%
2021/05/31	9	18.28	0	0.00	18.33	9	10,153	0.09%
2021/05/28	0	0.00	16	18.20	18.19	-16	10,033	-0.16%
2021/05/27	11.5	17.90	0	0.00	18.01	11.5	10,014	0.12%
2021/05/26	12	18.08	5	18.09	18.10	7	10,161	0.07%
2021/05/25	20	18.06	9	18.06	18.12	11	10,203	0.11%
2021/05/24	4	17.85	0	0.00	17.90	4	10,340	0.04%
2021/05/21	5	17.96	15	18.01	17.96	-10	10,411	-0.10%
2021/05/20	7	17.79	0	0.00	17.78	7	10,407	0.07%
2021/05/19	0	0.00	4	17.92	17.88	-4	10,426	-0.04%
2021/05/18	6	17.47	0	0.00	17.90	6	10,392	0.06%
2021/05/17	20.5	17.60	1	17.38	17.48	19.5	10,289	0.19%
2021/05/14	12	18.07	0	0.00	18.05	12	9,668	0.12%
2021/05/13	11	17.45	12	17.64	17.83	-1	9,248	-0.01%
2021/05/12	25	18.16	35	17.89	17.92	-10	8,896	-0.11%
2021/05/11	39	19.02	0	0.00	19.00	39	7,860	0.50%
2021/05/10	1	19.22	1	19.24	19.26	0	7,440	0.00%
2021/05/07	1	19.10	0	0.00	19.15	1	7,402	0.01%
2021/05/06	3	18.90	0	0.00	18.87	3	7,405	0.04%
2021/05/05	3	18.85	4	18.84	18.82	-1	7,418	-0.01%
2021/05/04	17	18.80	2	18.50	18.76	15	7,313	0.21%
2021/05/03	2	19.03	0	0.00	19.02	2	7,082	0.03%
2021/04/29	11	19.13	0	0.00	19.15	11	7,057	0.16%
2021/04/28	2	19.19	2	19.19	19.19	0	7,128	0.00%
2021/04/27	0.1	19.22	1	19.21	19.22	-0.9	7,267	-0.01%
2021/04/26	5.1	19.19	1	19.08	19.19	4.1	7,284	0.06%
2021/04/23	10	18.85	3	18.89	18.94	7	7,353	0.10%
2021/04/22	5	18.94	1	19.07	18.90	4	7,409	0.05%
2021/04/21	2	18.98	9	18.97	19.02	-7	7,335	-0.10%
2021/04/20	2	19.02	1	19.01	19.01	1	7,385	0.01%
2021/04/19	2.2	18.90	80	18.94	18.96	-77.8	7,399	-1.05%
2021/04/16	5.1	18.68	3	18.62	18.73	2.1	7,419	0.03%
2021/04/15	9	18.47	0	0.00	18.50	9	7,542	0.12%
2021/04/14	14.1	18.38	1	18.26	18.43	13.1	7,621	0.17%
2021/04/13	1	18.66	4.1	18.65	18.49	-3.1	7,652	-0.04%
2021/04/09	12	18.51	8	18.49	18.51	4	7,882	0.05%
2021/04/08	8	18.51	6	18.55	18.58	2	7,873	0.03%
2021/04/07	9	18.51	9	18.48	18.53	0	8,012	0.00%
2021/04/06	1.6	18.53	1	18.52	18.51	0.6	8,029	0.01%
2021/04/01	8	18.41	1	18.41	18.42	7	8,226	0.09%
2021/03/31	5.5	18.47	1	18.45	18.39	4.5	8,240	0.05%
2021/03/30	0.1	18.44	0	0.00	18.45	0.1	8,180	0.00%
2021/03/29	0	0.00	1	18.14	18.21	-1	8,152	-0.01%
2021/03/26	1	18.00	5	17.96	17.99	-4	8,165	-0.05%
2021/03/25	0	0.00	1	17.80	17.85	-1	8,167	-0.01%
2021/03/24	2	17.79	2	17.78	17.78	0	8,192	0.00%
2021/03/23	0	0.00	2	17.80	17.80	-2	8,254	-0.02%
2021/03/22	0	0.00	3	17.72	17.74	-3	8,358	-0.04%
2021/03/19	1	17.65	10	17.62	17.67	-9	8,477	-0.11%
2021/03/18	0.1	17.73	0	0.00	17.72	0.1	8,554	0.00%
2021/03/17	0.1	17.62	0	0.00	17.60	0.1	8,639	0.00%
2021/03/16	1	17.66	0	0.00	17.65	1	8,816	0.01%
2021/03/15	2	17.59	0	0.00	17.60	2	8,946	0.02%
2021/03/12	0	0.00	5	17.46	17.50	-5	9,164	-0.05%
2021/03/11	3.3	17.40	0	0.00	17.39	3.3	9,357	0.04%
2021/03/10	1	17.18	0.4	17.21	17.16	0.6	9,479	0.01%
2021/03/09	1	17.03	0	0.00	17.14	1	9,669	0.01%
2021/03/08	3.3	17.12	0	0.00	17.02	3.3	9,874	0.03%
2021/03/05	5	16.93	0	0.00	17.00	5	9,988	0.05%
2021/03/04	1	17.00	0	0.00	17.10	1	10,116	0.01%
2021/03/03	10	17.10	20	17.13	17.24	-10	10,191	-0.10%
2021/03/02	20.4	17.15	0	0.00	17.08	20.4	10,312	0.20%
2021/02/26	36.5	17.17	6	17.20	17.14	30.5	10,425	0.29%
2021/02/24	20.3	17.41	5	17.54	17.37	15.3	10,783	0.14%
2021/02/23	1	17.39	5	17.40	17.43	-4	10,810	-0.04%
2021/02/22	2	17.22	0	0.00	17.25	2	10,952	0.02%
2021/02/19	4	16.98	5	17.00	17.05	-1	11,319	-0.01%
2021/02/18	0	0.00	1	17.00	16.99	-1	11,745	-0.01%
2021/02/17	1	16.96	3	16.95	16.93	-2	12,570	-0.02%
2021/02/05	6.9	16.72	6	16.69	16.74	0.9	12,619	0.01%
2021/02/04	2.2	16.61	4	16.62	16.62	-1.9	12,637	-0.01%
2021/02/03	20.3	16.66	0	0.00	16.67	20.3	13,123	0.15%
2021/02/02	20	16.63	0	0.00	16.61	20	13,274	0.15%
2021/02/01	1	16.42	1	16.45	16.45	0	13,523	0.00%
2021/01/29	1	16.47	0	0.00	16.36	1	13,560	0.01%
2021/01/28	10	16.59	1	16.63	16.62	9	13,542	0.07%
2021/01/26	4	16.82	9	16.77	16.68	-5	13,414	-0.04%
2021/01/25	10	16.73	2	16.77	16.84	8	13,354	0.06%
2021/01/22	2	16.56	3.5	16.59	16.65	-1.5	13,356	-0.01%
2021/01/21	1	16.46	0	16.62	16.50	1	13,397	0.01%
2021/01/20	13.5	16.51	2	16.59	16.40	11.5	13,324	0.09%
2021/01/19	1.2	16.77	0	0.00	16.76	1.2	13,154	0.01%
2021/01/18	11.3	16.67	1	16.63	16.70	10.3	13,118	0.08%
2021/01/15	7.5	16.92	0	0.00	16.87	7.5	12,992	0.06%
2021/01/14	6.5	16.98	0	0.00	17.00	6.5	12,880	0.05%
2021/01/13	1	16.81	1	16.80	16.87	0	12,856	0.00%
2021/01/12	8	16.55	32	16.52	16.56	-24	12,724	-0.19%
2021/01/11	10	16.65	9	16.62	16.67	1	12,635	0.01%
2021/01/08	1	16.45	10	16.40	16.50	-9	12,584	-0.07%
2021/01/06	0	0.00	9	16.21	16.10	-9	12,292	-0.07%
2021/01/05	2	16.17	1	16.21	16.21	1	12,113	0.01%
2021/01/04	2.5	16.17	0	0.00	16.20	2.5	11,972	0.02%
2020/12/31	0	0.00	12	16.16	16.14	-12	11,888	-0.10%
2020/12/30	0	0.00	4	16.05	16.16	-4	11,858	-0.03%
2020/12/28	1	16.00	3	15.96	16.03	-2	11,709	-0.02%
2020/12/25	3	15.93	5	15.93	15.89	-2	11,506	-0.02%
2020/12/24	1	15.83	0	0.00	15.83	1	11,486	0.01%
2020/12/23	0.5	15.73	1	15.70	15.74	-0.5	11,520	0.00%
2020/12/22	1	15.80	4	15.82	15.70	-3	11,805	-0.03%
2020/12/18	0	0.00	2	15.91	15.86	-2	12,696	-0.02%
2020/12/17	1	15.90	4	15.91	15.91	-3	13,006	-0.02%
2020/12/16	2	15.88	2	15.86	15.92	0	13,185	0.00%
2020/12/15	0	0.00	9	15.85	15.69	-9	13,090	-0.07%
2020/12/14	0	0.00	2	15.99	15.95	-2	13,195	-0.02%
2020/12/11	0	0.00	6	15.88	15.98	-6	13,198	-0.05%
2020/12/10	6	16.01	9	16.01	15.98	-3	13,124	-0.02%
2020/12/09	4	16.01	8	16.05	16.14	-4	12,978	-0.03%
2020/12/08	13	15.97	25	15.97	16.00	-12	12,976	-0.09%
2020/12/07	4	15.88	0	0.00	15.91	4	12,785	0.03%
2020/12/04	1	15.67	27	15.71	15.76	-26	13,088	-0.20%
2020/12/03	3	15.62	2	15.61	15.60	1	12,956	0.01%
2020/12/02	23	15.51	11	15.53	15.54	12	13,005	0.09%
2020/11/30	1	15.49	0	0.00	15.35	1	13,406	0.01%
2020/11/27	0	0.00	13	15.41	15.43	-13	13,593	-0.10%
2020/11/26	2	15.36	10	15.38	15.41	-8	13,800	-0.06%
2020/11/25	1	15.33	16	15.32	15.34	-15	14,107	-0.11%
2020/11/24	2	15.38	0	0.00	15.36	2	14,106	0.01%
2020/11/23	0	0.00	61	15.38	15.40	-61	14,059	-0.43%
2020/11/20	0	0.00	1	15.23	15.23	-1	13,686	-0.01%
2020/11/19	3	15.20	1	15.20	15.21	2	13,586	0.01%
2020/11/18	4	15.19	24	15.20	15.22	-20	13,496	-0.15%
2020/11/17	0	0.00	13	15.12	15.13	-13	13,720	-0.09%
2020/11/16	14	15.06	66	15.08	15.10	-52	15,263	-0.34%
2020/11/13	2	14.96	6	14.96	14.97	-4	14,644	-0.03%
2020/11/12	6	14.94	6	14.95	14.94	0	14,707	0.00%
2020/11/11	2	14.90	100	14.89	14.99	-98	14,844	-0.66%
2020/11/10	6	14.78	1	14.80	14.79	5	14,465	0.03%
2020/11/09	24	14.74	10	14.77	14.76	14	14,330	0.10%
2020/11/06	3	14.64	1	14.64	14.65	2	14,348	0.01%
2020/11/04	4.3	14.55	18	14.54	14.58	-13.7	14,512	-0.09%
2020/11/03	1	14.48	66	14.48	14.51	-65	14,654	-0.44%
2020/11/02	3.1	14.41	0	0.00	14.42	3.1	14,913	0.02%
2020/10/30	12.1	14.43	0	0.00	14.42	12.1	15,703	0.08%
2020/10/29	3.4	14.47	2	14.48	14.49	1.4	16,049	0.01%
2020/10/28	5	14.55	0	0.00	14.55	5	16,323	0.03%
2020/10/26	1	14.59	2	14.58	14.60	-1	16,838	-0.01%
2020/10/23	0	0.00	1	14.53	14.54	-1	17,202	-0.01%
2020/10/22	2	14.48	1	14.48	14.50	1	18,113	0.01%
2020/10/21	6	14.51	0	0.00	14.50	6	19,120	0.03%
2020/10/20	1	14.55	0	0.00	14.51	1	20,358	0.00%
2020/10/19	4	14.56	0	0.00	14.55	4	21,813	0.02%
2020/10/16	8	14.54	0	0.00	14.50	8	23,331	0.03%
2020/10/15	4	14.58	0	0.00	14.57	4	24,937	0.02%
2020/10/14	3	14.65	5	14.68	14.64	-2	26,274	-0.01%
2020/10/13	15	14.60	22	14.58	14.62	-7	26,642	-0.03%
2020/10/12	6	14.66	0	0.00	14.65	6	27,041	0.02%
2020/10/08	2	14.63	0	0.00	14.66	2	27,412	0.01%
2020/10/07	12	14.60	1	14.60	14.60	11	27,793	0.04%
2020/10/06	10	14.61	6	14.61	14.60	4	28,223	0.01%
2020/10/05	5	14.58	1	14.54	14.54	4	28,647	0.01%
2020/09/30	0	0.00	1	14.58	14.58	-1	29,093	0.00%
2020/09/29	2	14.54	0	0.00	14.53	2	29,542	0.01%
2020/09/28	16	14.48	7	14.44	14.50	9	30,026	0.03%
2020/09/25	14	14.29	1	14.22	14.24	13	30,450	0.04%
2020/09/24	29	14.35	16	14.36	14.33	13	30,593	0.04%
2020/09/23	7	14.62	0	0.00	14.60	7	30,294	0.02%
2020/09/22	21	14.65	60	14.72	14.65	-39	30,496	-0.13%
2020/09/21	22	14.77	0	0.00	14.73	22	30,631	0.07%
2020/09/18	5	14.81	0	0.00	14.83	5	30,915	0.02%
2020/09/17	3	14.82	1	14.79	14.79	2	31,532	0.01%
2020/09/16	6	14.90	6	14.91	14.89	0	31,860	0.00%
2020/09/15	0	0.00	20	14.89	14.89	-20	32,392	-0.06%
2020/09/14	7	14.82	5	14.86	14.86	2	32,971	0.01%
2020/09/11	9	14.76	0	0.00	14.76	9	33,616	0.03%
2020/09/10	13	14.78	0	0.00	14.78	13	34,139	0.04%
2020/09/09	27	14.67	1	14.69	14.75	26	34,857	0.07%
2020/09/08	11	14.81	4	14.82	14.81	7	34,820	0.02%
2020/09/07	19	14.80	2	14.82	14.79	17	35,624	0.05%
2020/09/04	31	14.75	2	14.74	14.77	29	36,158	0.08%
2020/09/03	2	14.91	0	0.00	14.88	2	35,988	0.01%
2020/09/02	14	14.86	0	0.00	14.83	14	36,739	0.04%
2020/09/01	16	14.83	0	0.00	14.85	16	37,090	0.04%
2020/08/31	25	14.89	0	0.00	14.87	25	37,432	0.07%
2020/08/28	11	14.95	20	15.00	14.97	-9	37,670	-0.02%
2020/08/27	15	14.98	0	0.00	14.99	15	38,533	0.04%
2020/08/26	7	15.00	0	0.00	15.02	7	39,447	0.02%
2020/08/25	3	14.99	17	15.01	15.00	-14	40,683	-0.03%
2020/08/24	13	14.92	0	0.00	14.94	13	41,816	0.03%
2020/08/21	35	14.88	0	0.00	14.90	35	42,965	0.08%
2020/08/20	149	14.91	6	14.82	14.87	143	42,916	0.33%	大買/鉅額交易
2020/08/19	24	15.27	1	15.21	15.19	23	39,204	0.06%
2020/08/18	8	15.28	45	15.21	15.27	-37	40,082	-0.09%
2020/08/17	3	15.24	13	15.25	15.27	-10	41,247	-0.02%
2020/08/14	2	15.12	0	0.00	15.14	2	42,281	0.00%
2020/08/13	2	15.10	21	15.10	15.07	-19	44,009	-0.04%
2020/08/12	48	15.00	0	0.00	15.01	48	46,175	0.10%
2020/08/11	5	15.15	0	0.00	15.08	5	47,650	0.01%
2020/08/10	8	15.15	1	15.14	15.14	7	49,640	0.01%
2020/08/07	10	15.11	0	0.00	15.10	10	52,290	0.02%
2020/08/06	16	15.20	37	15.22	15.15	-21	54,963	-0.04%
2020/08/05	12	15.10	50	15.12	15.16	-38	57,503	-0.07%
2020/08/04	43	14.98	2	15.02	15.02	41	58,077	0.07%
2020/08/03	19	15.00	2	15.01	14.98	17	60,532	0.03%
2020/07/31	8	15.03	23	15.02	15.05	-15	63,925	-0.02%
2020/07/30	5	14.95	15	15.00	15.00	-10	69,016	-0.01%
2020/07/29	62	14.91	0	0.00	14.88	62	75,127	0.08%
2020/07/28	40.1	14.90	0	0.00	14.85	40.1	82,236	0.05%
2020/07/27	130	15.04	20	15.02	14.98	110	86,280	0.13%	大買/鉅額交易
2020/07/24	72	15.12	26	15.05	15.05	46	90,783	0.05%
2020/07/23	78	15.12	5	15.08	15.14	73	93,211	0.08%
2020/07/22	59	15.34	0	0.00	15.31	59	94,038	0.06%
2020/07/21	73	15.49	1	15.79	15.74	72	93,796	0.08%
2020/07/20	29	15.28	0	0.00	15.32	29	85,250	0.03%