國泰永續高股息 (00878)-台新-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
22.76
漲跌
▲0.13
漲幅
+0.57%
成交量
94,226張
產業
上市
1734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－台新-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

台新-中壢券商分點個股進出
台新-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
2024/05/07	111.8	22.66	40.5	22.68	22.76	71.3	68,745	0.10%	大買/
2024/05/06	170	22.60	36	22.60	22.63	134	67,756	0.20%	大買/鉅額交易
2024/05/03	28.1	22.39	15.1	22.49	22.30	13	67,478	0.02%
2024/05/02	119.1	22.26	20.4	22.31	22.22	98.7	67,133	0.15%	大買/
2024/04/30	29	22.29	5.1	22.25	22.26	23.9	65,497	0.04%
2024/04/29	6.2	22.22	53.6	22.20	22.26	-47.4	65,836	-0.07%
2024/04/26	11.5	21.91	243.4	21.85	21.84	-231.9	66,316	-0.35%	大賣/鉅額交易
2024/04/25	50.5	21.79	2	21.79	21.77	48.5	66,590	0.07%
2024/04/24	18.9	21.95	5.6	21.95	22.03	13.3	66,604	0.02%
2024/04/23	43.2	21.66	34	21.69	21.62	9.2	67,451	0.01%
2024/04/22	71	21.61	3.9	21.60	21.55	67.1	67,775	0.10%
2024/04/19	610.2	21.74	25	21.68	21.74	585.2	67,311	0.87%	大買/鉅額交易
2024/04/18	24	22.17	7	22.16	22.17	17	65,228	0.03%
2024/04/17	28.9	22.06	5.6	22.10	22.15	23.4	65,223	0.04%
2024/04/16	202.8	22.06	429.2	22.17	22.00	-226.5	65,024	-0.35%	大買/大賣/鉅額交易
2024/04/15	38.4	22.55	76.7	22.57	22.51	-38.3	62,918	-0.06%
2024/04/12	31.7	22.73	3	22.73	22.70	28.7	62,478	0.05%
2024/04/11	10.6	22.78	23	22.76	22.77	-12.4	62,391	-0.02%
2024/04/10	20	22.85	24.6	22.88	22.80	-4.7	62,408	-0.01%
2024/04/09	4.2	22.75	14.2	22.74	22.76	-10	63,250	-0.02%
2024/04/08	11.3	22.67	81	22.67	22.71	-69.7	64,036	-0.11%
2024/04/03	18.5	22.59	12.6	22.66	22.63	5.9	64,287	0.01%
2024/04/02	272.5	22.67	50.6	22.69	22.67	221.9	64,829	0.34%	大買/鉅額交易
2024/04/01	20.8	22.66	7.2	22.72	22.60	13.6	65,574	0.02%
2024/03/29	6.8	22.63	67.6	22.68	22.70	-60.8	65,883	-0.09%
2024/03/28	17.7	22.53	7.4	22.56	22.57	10.3	65,838	0.02%
2024/03/27	4.7	22.50	32.4	22.53	22.55	-27.8	65,875	-0.04%
2024/03/26	51	22.35	42	22.33	22.41	9	66,226	0.01%
2024/03/25	139.2	22.49	39.3	22.50	22.48	99.9	66,623	0.15%	大買/
2024/03/22	16.2	22.57	28.1	22.56	22.54	-12	66,899	-0.02%
2024/03/21	3.3	22.45	93.6	22.49	22.52	-90.4	66,717	-0.14%
2024/03/20	41	22.35	46.6	22.44	22.29	-5.6	66,698	-0.01%
2024/03/19	16.6	22.38	64.7	22.41	22.39	-48.1	67,367	-0.07%
2024/03/18	38.3	22.31	17.5	22.35	22.37	20.8	67,878	0.03%
2024/03/15	10.8	22.26	87	22.32	22.38	-76.2	67,896	-0.11%
2024/03/14	85	22.38	55	22.42	22.30	30	67,635	0.04%
2024/03/13	59.3	22.55	53	22.53	22.52	6.3	67,253	0.01%
2024/03/12	6.3	22.50	93.8	22.49	22.55	-87.5	66,571	-0.13%
2024/03/11	44	22.37	54.9	22.39	22.34	-10.8	65,904	-0.02%
2024/03/08	27.6	22.36	207.4	22.35	22.31	-179.7	65,340	-0.28%	大賣/鉅額交易
2024/03/07	38.8	22.30	88.2	22.31	22.33	-49.4	63,369	-0.08%
2024/03/06	12.6	22.25	425.2	22.32	22.29	-412.5	62,239	-0.66%	大賣/鉅額交易
2024/03/05	48.5	22.08	65.1	22.10	22.17	-16.6	61,410	-0.03%
2024/03/04	68.3	22.15	107.6	22.19	22.07	-39.3	60,892	-0.06%	大賣/
2024/03/01	36.3	22.05	57.9	22.05	22.03	-21.6	60,029	-0.04%
2024/02/29	81.8	21.90	19.2	21.86	21.99	62.6	60,092	0.10%
2024/02/27	298.5	21.99	40.6	21.94	21.85	257.9	59,318	0.43%	大買/鉅額交易
2024/02/26	308.5	22.39	15	22.40	22.41	293.5	56,429	0.52%	大買/鉅額交易
2024/02/23	464.1	22.57	43.3	22.55	22.46	420.7	54,038	0.78%	大買/鉅額交易
2024/02/22	167	22.41	45.4	22.48	22.41	121.6	53,848	0.23%	大買/鉅額交易
2024/02/21	162	22.31	8.1	22.32	22.29	153.9	53,557	0.29%	大買/鉅額交易
2024/02/20	64.5	22.36	82.5	22.36	22.40	-18	52,401	-0.03%
2024/02/19	125.2	22.27	10	22.30	22.30	115.2	52,990	0.22%	大買/鉅額交易
2024/02/16	63.3	22.30	59.7	22.32	22.31	3.6	53,492	0.01%
2024/02/15	149.6	22.16	62.9	22.15	22.20	86.8	53,201	0.16%	大買/
2024/02/05	61.9	21.82	90.5	21.89	21.89	-28.6	52,738	-0.05%
2024/02/02	28	21.83	35.5	21.84	21.85	-7.5	52,643	-0.01%
2024/02/01	30.1	21.67	56.8	21.69	21.71	-26.7	52,571	-0.05%
2024/01/31	16.8	21.61	21	21.60	21.63	-4.2	52,529	-0.01%
2024/01/30	11.1	21.71	41.4	21.71	21.70	-30.3	52,787	-0.06%
2024/01/29	10	21.66	13.7	21.66	21.67	-3.7	53,164	-0.01%
2024/01/26	22.2	21.52	4	21.56	21.52	18.2	53,443	0.03%
2024/01/25	9.1	21.68	6.3	21.71	21.69	2.9	53,425	0.01%
2024/01/24	4	21.65	24.5	21.66	21.64	-20.5	53,842	-0.04%
2024/01/23	24.8	21.62	12.6	21.62	21.63	12.2	54,586	0.02%
2024/01/22	60.1	21.60	66.8	21.58	21.64	-6.6	54,701	-0.01%
2024/01/19	9.3	21.13	29.7	21.18	21.26	-20.5	54,054	-0.04%
2024/01/18	44.5	20.83	27	20.82	20.83	17.5	54,598	0.03%
2024/01/17	445.6	20.93	1.6	20.90	20.85	444	54,380	0.82%	大買/鉅額交易
2024/01/16	65	21.04	51.7	21.08	21.07	13.3	53,858	0.02%
2024/01/15	15.6	21.22	47.2	21.27	21.19	-31.6	54,182	-0.06%
2024/01/12	25.8	21.18	28	21.19	21.19	-2.2	55,311	0.00%
2024/01/11	13.2	21.17	17.2	21.19	21.21	-4.1	56,247	-0.01%
2024/01/10	28.7	21.13	3	21.12	21.10	25.7	58,200	0.04%
2024/01/09	13.4	21.36	2	21.37	21.25	11.4	58,538	0.02%
2024/01/08	12.9	21.30	27.1	21.34	21.27	-14.2	58,774	-0.02%
2024/01/05	32.6	21.23	7.6	21.28	21.20	25	59,075	0.04%
2024/01/04	27.4	21.22	12	21.24	21.21	15.4	59,067	0.03%
2024/01/03	116.4	21.26	63.3	21.26	21.25	53.2	59,627	0.09%	大買/
2024/01/02	41.2	21.58	64.4	21.57	21.56	-23.2	58,687	-0.04%
2023/12/29	5.2	21.78	73.1	21.81	21.80	-67.9	58,053	-0.12%
2023/12/28	13.3	21.80	43.7	21.77	21.77	-30.4	57,848	-0.05%
2023/12/27	17.9	21.74	54.7	21.69	21.76	-36.8	57,537	-0.06%
2023/12/26	10.4	21.40	140.7	21.45	21.50	-130.4	57,227	-0.23%	大賣/鉅額交易
2023/12/25	18.1	21.35	44.4	21.32	21.38	-26.3	56,871	-0.05%
2023/12/22	2.7	21.13	25	21.14	21.15	-22.3	56,214	-0.04%
2023/12/21	18	21.02	19	20.99	21.11	-1	56,298	0.00%
2023/12/20	7.7	21.11	34.9	21.15	21.20	-27.2	55,903	-0.05%
2023/12/19	39.7	20.90	32.4	20.89	20.94	7.3	55,338	0.01%
2023/12/18	26.7	20.96	39.1	21.02	21.04	-12.4	56,081	-0.02%
2023/12/15	55	21.04	35.6	21.04	20.99	19.4	56,104	0.03%
2023/12/14	39.8	21.07	56.7	21.08	21.10	-16.8	55,913	-0.03%
2023/12/13	8.8	20.80	115.9	20.79	20.83	-107.1	55,684	-0.19%	大賣/鉅額交易
2023/12/12	50.4	20.65	33.1	20.67	20.63	17.2	55,191	0.03%
2023/12/11	12.9	20.59	31.1	20.59	20.61	-18.2	55,341	-0.03%
2023/12/08	5.5	20.60	48.5	20.61	20.60	-43	55,535	-0.08%
2023/12/07	9.1	20.50	13.5	20.50	20.51	-4.4	56,133	-0.01%
2023/12/06	10.7	20.56	38	20.55	20.55	-27.3	58,681	-0.05%
2023/12/05	56.8	20.42	34	20.42	20.46	22.8	58,615	0.04%
2023/12/04	16.3	20.55	50.6	20.55	20.56	-34.2	58,313	-0.06%
2023/12/01	45.6	20.52	33.1	20.50	20.51	12.5	58,426	0.02%
2023/11/30	5.6	20.50	13	20.56	20.59	-7.4	58,430	-0.01%
2023/11/29	6.2	20.54	34.1	20.54	20.54	-27.9	58,689	-0.05%
2023/11/28	5.8	20.40	53	20.37	20.43	-47.2	58,830	-0.08%
2023/11/27	74.2	20.33	21.7	20.35	20.32	52.5	59,165	0.09%
2023/11/24	19.5	20.43	2.6	20.43	20.41	16.9	58,899	0.03%
2023/11/22	33.3	20.51	10.6	20.56	20.55	22.7	60,072	0.04%
2023/11/21	67.3	20.62	85	20.64	20.67	-17.7	61,814	-0.03%
2023/11/20	32.5	20.33	2	20.34	20.36	30.5	62,162	0.05%
2023/11/17	15.6	20.34	184	20.33	20.37	-168.5	62,102	-0.27%	大賣/鉅額交易
2023/11/16	106.4	20.29	50	20.36	20.26	56.4	62,350	0.09%	大買/
2023/11/15	126.7	20.71	10.7	20.78	20.69	116	61,436	0.19%	大買/鉅額交易
2023/11/14	147.9	20.47	16.8	20.50	20.53	131.2	61,163	0.21%	大買/鉅額交易
2023/11/13	61.2	20.37	7.5	20.51	20.36	53.7	61,316	0.09%
2023/11/10	63	20.32	20	20.31	20.36	43	62,266	0.07%
2023/11/09	110	20.44	58.5	20.45	20.46	51.5	63,360	0.08%	大買/
2023/11/08	21.5	20.52	21	20.39	20.47	0.5	65,205	0.00%
2023/11/07	43	20.19	6.1	20.20	20.20	36.9	65,317	0.06%
2023/11/06	17.2	20.24	20.2	20.24	20.25	-3	67,245	0.00%
2023/11/03	26.9	20.02	16	20.04	20.00	10.9	67,639	0.02%
2023/11/02	24.8	19.96	8	19.97	19.96	16.8	68,977	0.02%
2023/11/01	55.3	19.61	2	19.59	19.61	53.3	69,960	0.08%
2023/10/31	72.7	19.59	7.4	19.54	19.50	65.3	72,078	0.09%
2023/10/30	30.2	19.76	13	19.76	19.73	17.2	75,732	0.02%
2023/10/27	33.4	19.82	29.3	19.79	19.76	4.1	78,224	0.01%
2023/10/26	78.3	19.66	9	19.71	19.64	69.3	81,869	0.08%
2023/10/25	21.7	19.95	8	19.95	19.90	13.7	82,786	0.02%
2023/10/24	39.4	19.72	18.1	19.71	19.86	21.3	83,831	0.03%
2023/10/23	97.9	19.72	4	19.77	19.69	93.9	85,107	0.11%
2023/10/20	99.5	19.78	58	19.76	19.85	41.5	86,757	0.05%
2023/10/19	84.6	19.97	12	20.00	20.02	72.6	89,087	0.08%
2023/10/18	174.6	20.08	60	20.07	20.04	114.6	90,472	0.13%	大買/鉅額交易
2023/10/17	61.6	20.40	42	20.43	20.36	19.6	89,805	0.02%
2023/10/16	40.5	20.52	18	20.52	20.50	22.5	91,865	0.02%
2023/10/13	55.6	20.64	2	20.60	20.60	53.6	93,872	0.06%
2023/10/12	12.1	20.86	13.1	20.86	20.89	-1	95,193	0.00%
2023/10/11	58.1	20.80	126	20.96	20.72	-67.9	97,784	-0.07%	大賣/
2023/10/06	14.1	20.73	16.6	20.73	20.75	-2.5	99,719	0.00%
2023/10/05	6.8	20.59	33	20.62	20.64	-26.2	101,408	-0.03%
2023/10/04	23.4	20.38	13	20.39	20.44	10.4	102,441	0.01%
2023/10/03	22.6	20.70	37.1	20.75	20.63	-14.5	102,564	-0.01%
2023/10/02	27	20.68	56.5	20.75	20.76	-29.5	103,219	-0.03%
2023/09/28	13.3	20.43	8.5	20.48	20.38	4.8	103,588	0.00%
2023/09/27	13.4	20.27	5	20.28	20.30	8.4	103,952	0.01%
2023/09/26	19.1	20.33	8.6	20.32	20.26	10.5	104,943	0.01%
2023/09/25	29	20.40	19	20.41	20.44	10	105,399	0.01%
2023/09/22	31.1	20.15	20.6	20.25	20.33	10.5	105,453	0.01%
2023/09/21	107.6	20.21	27.6	20.21	20.23	80	105,452	0.08%	大買/
2023/09/20	40.3	20.45	20	20.43	20.44	20.3	104,603	0.02%
2023/09/19	32.1	20.52	9.9	20.61	20.48	22.2	105,122	0.02%
2023/09/18	124.6	20.61	22	20.60	20.59	102.6	105,125	0.10%	大買/鉅額交易
2023/09/15	15	20.82	56.5	20.83	20.85	-41.5	104,926	-0.04%
2023/09/14	5.4	20.73	10	20.76	20.81	-4.6	105,598	0.00%
2023/09/13	29.5	20.42	36	20.46	20.45	-6.5	105,914	-0.01%
2023/09/12	77.6	20.41	175.3	20.45	20.41	-97.7	106,499	-0.09%	大賣/
2023/09/11	229.6	20.49	12.2	20.44	20.45	217.3	106,762	0.20%	大買/鉅額交易
2023/09/08	25	20.93	6	20.94	20.93	19	104,815	0.02%
2023/09/07	24.2	20.95	2	21.00	20.94	22.2	106,022	0.02%
2023/09/06	9	21.01	63	20.96	21.04	-54	106,892	-0.05%
2023/09/05	20.6	20.91	17.3	20.92	20.95	3.3	107,210	0.00%
2023/09/04	26.4	20.86	9.5	20.84	20.94	16.9	107,713	0.02%
2023/09/01	26.5	20.92	8	20.94	20.88	18.5	107,608	0.02%
2023/08/31	12.5	20.92	7.1	20.91	20.97	5.4	107,678	0.01%
2023/08/30	75.7	21.03	80.3	21.14	21.01	-4.6	107,760	0.00%
2023/08/29	18.3	20.84	13	20.90	20.95	5.3	108,902	0.00%
2023/08/28	60.8	20.86	28.2	20.89	20.83	32.6	108,852	0.03%
2023/08/25	173.8	21.04	7	21.08	20.98	166.9	107,836	0.15%	大買/鉅額交易
2023/08/24	36.2	21.48	40.1	21.54	21.38	-4	106,245	0.00%
2023/08/23	29.2	21.13	22.4	21.22	21.28	6.8	105,445	0.01%
2023/08/22	24.1	21.18	27.6	21.22	21.12	-3.5	105,775	0.00%
2023/08/21	11.3	21.09	21.4	21.14	21.06	-10.1	105,763	-0.01%
2023/08/18	66.7	21.05	23.4	21.25	21.05	43.3	105,978	0.04%
2023/08/17	27.9	21.24	59	21.25	21.32	-31.2	104,941	-0.03%
2023/08/16	127.1	21.00	9	21.11	21.27	118.1	104,613	0.11%	大買/鉅額交易
2023/08/15	23.4	21.43	47.7	21.46	21.43	-24.3	104,268	-0.02%
2023/08/14	172.2	21.07	63.1	21.11	21.05	109	103,484	0.11%	大買/鉅額交易
2023/08/11	22	21.23	38	21.26	21.22	-16.1	102,700	-0.02%
2023/08/10	160	21.10	47.1	21.09	21.09	112.9	103,269	0.11%	大買/鉅額交易
2023/08/09	91.3	21.46	76.1	21.61	21.50	15.2	102,512	0.01%
2023/08/08	57.2	21.64	41.4	21.61	21.61	15.8	102,239	0.02%
2023/08/07	88.9	21.55	74.2	21.56	21.76	14.7	101,008	0.01%
2023/08/04	148.7	21.07	287.5	21.13	21.15	-138.8	100,501	-0.14%	大買/大賣/鉅額交易
2023/08/02	376.5	21.49	84.1	21.46	21.17	292.4	98,067	0.30%	大買/鉅額交易
2023/08/01	202.9	21.75	136.1	21.79	21.87	66.9	94,273	0.07%	大買/大賣/
2023/07/31	181.1	22.08	208.9	22.14	21.86	-27.8	92,245	-0.03%	大買/大賣/
2023/07/28	70.5	22.18	119.2	22.28	22.45	-48.7	89,189	-0.05%	大賣/
2023/07/27	102.3	22.22	41	22.30	22.18	61.3	88,457	0.07%	大買/
2023/07/26	79.4	22.13	66	22.21	22.20	13.4	87,575	0.02%
2023/07/25	83.7	22.35	217.2	22.44	22.20	-133.4	86,071	-0.16%	大賣/鉅額交易
2023/07/24	51	21.96	223.2	21.98	22.13	-172.2	83,638	-0.21%	大賣/鉅額交易
2023/07/21	41.9	21.30	215	21.41	21.61	-173.1	80,371	-0.22%	大賣/鉅額交易
2023/07/20	45.8	21.10	112.4	21.14	21.19	-66.6	79,121	-0.08%	大賣/
2023/07/19	104.9	21.29	278	21.15	20.96	-173.1	77,879	-0.22%	大買/大賣/鉅額交易
2023/07/18	112.5	21.50	184.9	21.35	21.43	-72.4	75,627	-0.10%	大買/大賣/
2023/07/17	35.2	21.24	328.3	21.23	21.28	-293.1	73,751	-0.40%	大賣/鉅額交易
2023/07/14	92.3	20.81	269	20.81	21.01	-176.7	72,122	-0.25%	大賣/鉅額交易
2023/07/13	78	20.72	133.3	20.75	20.53	-55.3	69,620	-0.08%	大賣/
2023/07/12	51.5	20.11	237.3	20.07	20.19	-185.8	67,284	-0.28%	大賣/鉅額交易
2023/07/11	14.5	19.77	99.2	19.75	19.80	-84.8	65,736	-0.13%
2023/07/10	29.8	19.34	40.6	19.38	19.31	-10.8	64,956	-0.02%
2023/07/07	53.1	19.31	101	19.29	19.31	-48	64,850	-0.07%	大賣/
2023/07/06	48.4	19.55	95	19.63	19.49	-46.6	64,444	-0.07%
2023/07/05	55.6	19.69	151	19.71	19.69	-95.4	63,818	-0.15%	大賣/
2023/07/04	33.1	19.62	81.8	19.69	19.76	-48.7	63,539	-0.08%
2023/07/03	13.3	19.52	69.1	19.51	19.52	-55.7	63,065	-0.09%
2023/06/30	7.4	19.21	27.2	19.21	19.25	-19.8	63,107	-0.03%
2023/06/29	3.9	19.20	69.1	19.21	19.20	-65.2	63,329	-0.10%
2023/06/28	22	19.16	21.1	19.13	19.10	0.9	63,102	0.00%
2023/06/27	58	19.10	68.7	19.06	19.03	-10.7	63,039	-0.02%
2023/06/26	63.5	19.26	37.4	19.27	19.28	26.2	62,544	0.04%
2023/06/21	41.5	19.30	17.9	19.23	19.35	23.6	62,882	0.04%
2023/06/20	62.8	19.16	137.2	19.15	19.13	-74.3	63,242	-0.12%	大賣/
2023/06/19	50.2	19.28	36.7	19.26	19.28	13.5	62,750	0.02%
2023/06/16	57.4	19.38	50.5	19.39	19.36	6.9	62,026	0.01%
2023/06/15	23.1	19.36	302.7	19.38	19.41	-279.6	61,894	-0.45%	大賣/鉅額交易
2023/06/14	29.1	19.20	124	19.20	19.20	-94.9	61,308	-0.15%	大賣/
2023/06/13	31	19.14	75.3	19.10	19.15	-44.3	62,645	-0.07%
2023/06/12	97.9	18.99	130.2	19.02	18.96	-32.3	62,474	-0.05%	大賣/
2023/06/09	44.8	18.93	73.3	18.90	18.97	-28.5	64,951	-0.04%
2023/06/08	53.3	18.72	25	18.74	18.70	28.3	67,082	0.04%
2023/06/07	31.4	18.76	37	18.78	18.78	-5.6	68,722	-0.01%
2023/06/06	11.8	18.64	109	18.66	18.65	-97.2	69,233	-0.14%	大賣/
2023/06/05	79.4	18.64	40.4	18.65	18.62	39	69,232	0.06%
2023/06/02	35	18.62	251.6	18.52	18.58	-216.6	69,146	-0.31%	大賣/鉅額交易
2023/06/01	31.2	18.25	18.1	18.24	18.25	13.1	68,697	0.02%
2023/05/31	52.2	18.31	73.3	18.32	18.31	-21.1	68,593	-0.03%
2023/05/30	43.4	18.33	78.5	18.36	18.34	-35.1	70,039	-0.05%
2023/05/29	187.4	18.34	81.8	18.39	18.36	105.6	70,842	0.15%	大買/鉅額交易
2023/05/26	18	18.16	59	18.15	18.17	-41	70,627	-0.06%
2023/05/25	24.8	18.01	45	18.03	18.05	-20.2	70,488	-0.03%
2023/05/24	63.8	17.93	40	17.94	17.98	23.8	71,588	0.03%
2023/05/23	46.4	17.99	14.5	17.99	18.01	31.9	71,211	0.04%
2023/05/22	40.4	18.03	3.2	18.06	18.02	37.3	71,164	0.05%
2023/05/19	27.1	17.97	65.1	18.00	18.02	-38	71,720	-0.05%
2023/05/18	20.9	17.93	68	17.91	17.94	-47.1	72,208	-0.07%
2023/05/17	198	17.80	29.3	17.84	17.84	168.7	74,175	0.23%	大買/鉅額交易
2023/05/16	181.2	17.91	45.2	17.93	17.97	136	73,904	0.18%	大買/鉅額交易
2023/05/15	172.9	17.78	107.2	17.81	17.83	65.7	74,245	0.09%	大買/大賣/
2023/05/12	55.3	17.75	81.9	17.78	17.79	-26.5	74,337	-0.04%
2023/05/11	112.6	17.76	71	17.77	17.75	41.6	74,476	0.06%	大買/
2023/05/10	96.2	17.74	32	17.75	17.75	64.2	74,467	0.09%
2023/05/09	52.2	17.77	4	17.78	17.78	48.2	74,368	0.06%
2023/05/08	23.3	17.76	4	17.75	17.75	19.3	75,677	0.03%
2023/05/05	124	17.70	16	17.70	17.68	108	75,867	0.14%	大買/鉅額交易
2023/05/04	290.4	17.69	50.4	17.67	17.73	240	76,162	0.32%	大買/鉅額交易
2023/05/03	259.9	17.68	31.3	17.68	17.69	228.6	75,792	0.30%	大買/鉅額交易
2023/05/02	36.9	17.67	20.9	17.67	17.68	16	75,371	0.02%
2023/04/28	34.6	17.55	30	17.53	17.56	4.6	76,064	0.01%
2023/04/27	26.4	17.41	31.2	17.40	17.45	-4.8	76,001	-0.01%
2023/04/26	137.9	17.32	18	17.34	17.38	119.9	76,256	0.16%	大買/鉅額交易
2023/04/25	113	17.38	26	17.37	17.33	87	75,959	0.11%	大買/
2023/04/24	11.4	17.50	57.3	17.46	17.51	-45.8	74,972	-0.06%
2023/04/21	35.1	17.52	29	17.49	17.47	6.1	74,862	0.01%
2023/04/20	66.4	17.54	25	17.52	17.52	41.4	74,775	0.06%
2023/04/19	27.7	17.64	21.5	17.63	17.61	6.2	75,044	0.01%
2023/04/18	36.6	17.61	64.5	17.60	17.62	-27.9	74,883	-0.04%
2023/04/17	9.4	17.61	6.4	17.60	17.63	2.9	74,644	0.00%
2023/04/14	133	17.57	74.2	17.58	17.61	58.8	74,326	0.08%	大買/
2023/04/13	13.4	17.58	45.7	17.57	17.57	-32.3	74,382	-0.04%
2023/04/12	28.8	17.58	21.3	17.58	17.59	7.6	73,986	0.01%
2023/04/11	28.3	17.47	36	17.50	17.50	-7.8	74,245	-0.01%
2023/04/10	25	17.39	5	17.39	17.40	20	74,117	0.03%
2023/04/07	14.1	17.37	12.6	17.36	17.36	1.5	73,756	0.00%
2023/04/06	46	17.32	33.8	17.31	17.35	12.3	73,523	0.02%
2023/03/31	16.2	17.36	228.1	17.37	17.34	-211.9	73,095	-0.29%	大賣/鉅額交易
2023/03/30	8.3	17.26	29	17.25	17.25	-20.8	72,293	-0.03%
2023/03/29	21.7	17.17	13.3	17.20	17.20	8.4	72,695	0.01%
2023/03/28	37.5	17.20	26	17.20	17.16	11.5	74,173	0.02%
2023/03/27	48	17.21	58.5	17.22	17.22	-10.5	74,295	-0.01%
2023/03/24	34.4	17.23	26	17.21	17.22	8.4	74,949	0.01%
2023/03/23	27.1	17.14	166	17.14	17.17	-138.9	74,122	-0.19%	大賣/鉅額交易
2023/03/22	43.7	17.10	87.8	17.11	17.10	-44.1	73,012	-0.06%
2023/03/21	34.3	16.94	1	16.91	16.93	33.3	72,917	0.05%
2023/03/20	153.1	16.89	120	16.85	16.86	33.1	73,064	0.05%	大買/大賣/
2023/03/17	48.6	16.88	43.2	16.86	16.92	5.4	72,132	0.01%
2023/03/16	235.5	16.78	5	16.78	16.76	230.5	72,059	0.32%	大買/鉅額交易
2023/03/15	142.4	16.90	4	16.89	16.85	138.4	70,169	0.20%	大買/鉅額交易
2023/03/14	454.8	16.88	30.5	16.86	16.85	424.3	69,822	0.61%	大買/鉅額交易
2023/03/13	387.3	16.95	30.3	16.89	16.98	357	66,500	0.54%	大買/鉅額交易
2023/03/10	292.1	17.07	14	17.08	17.05	278.1	63,708	0.44%	大買/鉅額交易
2023/03/09	78.2	17.25	4	17.27	17.21	74.2	61,741	0.12%
2023/03/08	77.3	17.29	2	17.30	17.31	75.3	61,115	0.12%
2023/03/07	103.1	17.31	88	17.29	17.31	15.1	60,686	0.02%	大買/
2023/03/06	33.5	17.24	27	17.24	17.23	6.5	60,642	0.01%
2023/03/03	41.2	17.13	36.4	17.13	17.13	4.8	59,852	0.01%
2023/03/02	137.8	17.00	2	17.07	17.08	135.8	59,783	0.23%	大買/鉅額交易
2023/03/01	128.8	17.04	101	17.03	17.03	27.8	58,102	0.05%	大買/大賣/
2023/02/24	103.3	17.13	37.3	17.16	17.10	66	56,934	0.12%	大買/
2023/02/23	16.4	17.15	50.8	17.19	17.17	-34.4	56,679	-0.06%
2023/02/22	281.1	17.00	9.6	17.01	17.06	271.5	56,603	0.48%	大買/鉅額交易
2023/02/21	44.5	17.12	12.5	17.12	17.12	32	55,340	0.06%
2023/02/20	44.6	17.12	37.3	17.12	17.13	7.3	56,100	0.01%
2023/02/17	120.1	17.01	137.5	17.02	17.04	-17.4	56,554	-0.03%	大買/大賣/
2023/02/16	168	17.03	14	17.05	17.03	154	56,218	0.27%	大買/鉅額交易
2023/02/15	113.2	17.18	15	17.20	17.16	98.2	54,812	0.18%	大買/
2023/02/14	99.6	17.23	18	17.24	17.24	81.6	52,192	0.16%
2023/02/13	124.1	17.06	10	17.10	17.12	114.1	51,160	0.22%	大買/鉅額交易
2023/02/10	130.6	17.07	14.1	17.07	17.06	116.5	49,913	0.23%	大買/鉅額交易
2023/02/09	96.6	17.11	1	17.11	17.11	95.6	48,562	0.20%
2023/02/08	53.3	17.15	4	17.15	17.15	49.3	47,997	0.10%
2023/02/07	73.8	17.06	15.6	17.08	17.06	58.2	47,844	0.12%
2023/02/06	142.5	17.06	3	17.08	17.05	139.5	47,623	0.29%	大買/鉅額交易
2023/02/03	80.8	17.09	7.8	17.10	17.10	73.1	45,948	0.16%
2023/02/02	179.2	17.07	15.5	17.08	17.12	163.8	45,064	0.36%	大買/鉅額交易
2023/02/01	136.6	16.91	1.5	16.96	17.00	135.1	44,010	0.31%	大買/鉅額交易
2023/01/31	93	16.99	17	17.00	16.88	76	43,618	0.17%
2023/01/30	51.2	16.98	46.5	16.98	17.01	4.7	42,922	0.01%
2023/01/17	22.3	16.71	15	16.72	16.72	7.3	42,236	0.02%
2023/01/16	129.8	16.69	38	16.70	16.70	91.8	42,318	0.22%	大買/
2023/01/13	155.9	16.63	17	16.67	16.62	138.9	42,107	0.33%	大買/鉅額交易
2023/01/12	158.9	16.63	21	16.63	16.59	137.9	42,608	0.32%	大買/鉅額交易
2023/01/11	136.5	16.68	22.6	16.69	16.67	113.8	42,633	0.27%	大買/鉅額交易
2023/01/10	25	16.65	24	16.64	16.68	1	43,010	0.00%
2023/01/09	62.3	16.62	110.5	16.59	16.66	-48.2	43,781	-0.11%	大賣/
2023/01/06	25.6	16.40	7.5	16.40	16.41	18.1	43,357	0.04%
2023/01/05	18.8	16.32	7.3	16.32	16.32	11.5	44,516	0.03%
2023/01/04	41.3	16.22	4	16.22	16.23	37.3	44,938	0.08%
2023/01/03	18.4	16.09	4.8	16.19	16.18	13.6	46,894	0.03%
2022/12/30	14.3	16.19	4	16.20	16.17	10.3	46,715	0.02%
2022/12/29	43.1	16.08	3	16.07	16.09	40.1	47,060	0.09%
2022/12/28	15.4	16.18	3	16.17	16.17	12.4	46,847	0.03%
2022/12/27	22.2	16.29	3	16.30	16.27	19.2	46,762	0.04%
2022/12/26	16.2	16.24	1.2	16.24	16.23	14.9	47,997	0.03%
2022/12/23	20.6	16.16	0	0.00	16.19	20.6	49,007	0.04%
2022/12/22	13.2	16.19	15	16.22	16.27	-1.8	49,761	0.00%
2022/12/21	53.8	16.07	1	16.05	16.07	52.8	51,120	0.10%
2022/12/20	192.8	16.14	3.4	16.21	16.10	189.4	50,956	0.37%	大買/鉅額交易
2022/12/19	57	16.24	0.2	16.29	16.25	56.8	51,408	0.11%
2022/12/16	68	16.26	3	16.28	16.31	65	51,751	0.13%
2022/12/15	14.3	16.43	0.4	16.47	16.44	13.9	51,941	0.03%
2022/12/14	40	16.45	14	16.45	16.46	26	52,811	0.05%
2022/12/13	95.3	16.36	3	16.36	16.29	92.3	52,761	0.17%
2022/12/12	45.7	16.33	0	0.00	16.42	45.7	52,514	0.09%
2022/12/09	7.2	16.39	0	0.00	16.41	7.2	52,923	0.01%
2022/12/08	41.2	16.29	14	16.33	16.32	27.2	52,929	0.05%
2022/12/07	42.6	16.43	18	16.42	16.40	24.6	52,985	0.05%
2022/12/06	74.6	16.53	2	16.55	16.45	72.6	52,774	0.14%
2022/12/05	16.6	16.69	6	16.71	16.67	10.6	52,091	0.02%
2022/12/02	13.4	16.62	1	16.62	16.61	12.4	52,000	0.02%
2022/12/01	56.3	16.72	15	16.71	16.68	41.3	52,957	0.08%
2022/11/30	17.5	16.52	34	16.57	16.65	-16.5	52,697	-0.03%
2022/11/29	10	16.41	32	16.39	16.46	-22	52,677	-0.04%
2022/11/28	29	16.29	4	16.24	16.34	25	53,545	0.05%
2022/11/25	21.3	16.41	12	16.41	16.40	9.3	55,034	0.02%
2022/11/24	110	16.32	6	16.38	16.35	104	55,149	0.19%	大買/鉅額交易
2022/11/23	40.3	16.29	1.5	16.29	16.28	38.8	55,432	0.07%
2022/11/22	23.2	16.08	0.9	16.10	16.10	22.3	57,237	0.04%
2022/11/21	33.9	16.17	5	16.23	16.15	28.9	57,126	0.05%
2022/11/18	75.7	16.27	11	16.32	16.25	64.7	56,848	0.11%
2022/11/17	41.8	16.32	24	16.37	16.37	17.8	56,802	0.03%
2022/11/16	42.4	16.46	72.1	16.42	16.42	-29.7	57,527	-0.05%
2022/11/15	71.6	16.69	16.3	16.72	16.77	55.3	56,857	0.10%
2022/11/14	69.4	16.70	16	16.67	16.74	53.4	56,116	0.10%
2022/11/11	32.4	16.40	60	16.41	16.48	-27.6	55,526	-0.05%
2022/11/10	22.6	16.19	16	16.18	16.17	6.6	55,302	0.01%
2022/11/09	4	16.26	15	16.24	16.26	-11	56,147	-0.02%
2022/11/08	47.7	16.14	2	16.15	16.15	45.7	57,229	0.08%
2022/11/07	23.6	15.98	36	16.02	16.05	-12.4	57,268	-0.02%
2022/11/04	56.3	15.76	1	15.82	15.84	55.3	57,305	0.10%
2022/11/03	51.3	15.73	31	15.75	15.78	20.3	57,512	0.04%
2022/11/02	32.3	15.80	11	15.80	15.82	21.3	57,381	0.04%
2022/11/01	10	15.77	14.1	15.71	15.79	-4.1	57,126	-0.01%
2022/10/31	9.2	15.71	1	15.73	15.70	8.2	57,255	0.01%
2022/10/28	20.5	15.59	2.3	15.61	15.60	18.2	57,678	0.03%
2022/10/27	18	15.65	5	15.69	15.64	13	58,048	0.02%
2022/10/26	8.1	15.55	19.3	15.53	15.58	-11.2	58,896	-0.02%
2022/10/25	39.7	15.42	37.6	15.40	15.44	2.1	58,979	0.00%
2022/10/24	26.5	15.53	1.4	15.51	15.49	25.2	58,772	0.04%
2022/10/21	16	15.52	3	15.53	15.50	13	58,770	0.02%
2022/10/20	64.7	15.39	55	15.40	15.51	9.7	58,559	0.02%
2022/10/19	11.2	15.63	0	0.00	15.60	11.2	58,023	0.02%
2022/10/18	51.3	15.62	4.5	15.65	15.61	46.8	57,838	0.08%
2022/10/17	91.2	15.53	46	15.54	15.58	45.2	57,536	0.08%
2022/10/14	51.5	15.78	1	15.73	15.70	50.5	56,498	0.09%
2022/10/13	71.4	15.69	17	15.70	15.63	54.4	56,457	0.10%
2022/10/12	57.3	15.79	411.2	15.75	15.86	-353.9	55,164	-0.64%	大賣/鉅額交易
2022/10/11	184	15.81	1,025	15.82	15.78	-841	54,860	-1.53%	大買/大賣/鉅額交易
2022/10/07	71	16.10	1	16.10	16.07	70	53,367	0.13%
2022/10/06	133	16.24	12.8	16.18	16.18	120.3	53,618	0.22%	大買/鉅額交易
2022/10/05	1,158.4	16.21	73.3	16.21	16.21	1,085.2	53,525	2.03%	大買/鉅額交易
2022/10/04	279.1	16.08	47.5	16.07	16.08	231.6	54,004	0.43%	大買/鉅額交易
2022/10/03	102.3	15.90	19.5	15.90	15.87	82.8	53,709	0.15%	大買/
2022/09/30	39.9	16.00	21	16.02	16.04	18.9	52,838	0.04%
2022/09/29	25.5	16.11	0.6	16.16	16.11	25	52,192	0.05%
2022/09/28	87.3	16.09	46	16.12	16.05	41.3	52,025	0.08%
2022/09/27	103.7	16.28	8	16.28	16.27	95.7	50,964	0.19%	大買/
2022/09/26	169.2	16.33	13.1	16.34	16.29	156.1	50,843	0.31%	大買/鉅額交易
2022/09/23	46.9	16.58	3	16.60	16.56	43.9	49,887	0.09%
2022/09/22	126.8	16.57	10	16.61	16.62	116.8	50,456	0.23%	大買/鉅額交易
2022/09/21	78.7	16.82	0	0.00	16.80	78.7	49,184	0.16%
2022/09/20	6	16.91	44	16.93	16.92	-38	48,356	-0.08%
2022/09/19	19.2	16.88	151	16.90	16.88	-131.8	48,513	-0.27%	大賣/鉅額交易
2022/09/16	28.3	16.91	3	16.93	16.90	25.3	48,259	0.05%
2022/09/15	16.7	17.01	13	17.06	17.06	3.7	47,772	0.01%
2022/09/14	50.1	16.96	1	17.00	16.96	49.1	48,085	0.10%
2022/09/13	8	17.17	25.9	17.18	17.18	-17.9	47,657	-0.04%
2022/09/12	21.8	17.10	30	17.08	17.10	-8.2	48,612	-0.02%
2022/09/08	5.8	16.80	36	16.85	16.94	-30.2	49,556	-0.06%
2022/09/07	101.8	16.70	4	16.73	16.69	97.8	49,606	0.20%	大買/
2022/09/06	45.3	16.86	6	16.89	16.84	39.3	48,436	0.08%
2022/09/05	9.7	16.84	102	16.81	16.84	-92.3	48,561	-0.19%	大賣/
2022/09/02	83.4	16.82	41	16.87	16.80	42.4	49,377	0.09%
2022/09/01	104	16.85	1.1	16.87	16.85	102.9	48,641	0.21%	大買/鉅額交易
2022/08/31	23.5	16.97	3	17.04	17.03	20.5	46,823	0.04%
2022/08/30	23.1	16.95	12	17.03	16.98	11.1	46,372	0.02%
2022/08/29	114.4	16.92	9.6	16.97	16.91	104.8	45,994	0.23%	大買/鉅額交易
2022/08/26	18.9	17.17	12	17.18	17.15	6.9	44,277	0.02%
2022/08/25	14.5	17.08	9	17.12	17.07	5.5	44,155	0.01%
2022/08/24	36.7	17.02	6.3	17.02	17.00	30.4	44,302	0.07%
2022/08/23	91.9	17.08	97	17.08	17.03	-5.1	43,977	-0.01%
2022/08/22	50.8	17.14	55	17.11	17.17	-4.2	42,985	-0.01%
2022/08/19	14.6	17.17	60	17.14	17.17	-45.4	42,589	-0.11%
2022/08/18	44.1	17.10	2	17.15	17.15	42.1	42,500	0.10%
2022/08/17	31.9	17.11	1	17.10	17.11	30.9	42,243	0.07%
2022/08/16	78.1	17.09	1	17.11	17.12	77.1	42,310	0.18%
2022/08/15	199.9	17.35	7	17.35	17.33	192.9	41,455	0.47%	大買/鉅額交易
2022/08/12	9.6	17.30	2	17.33	17.32	7.6	40,079	0.02%
2022/08/11	62.8	17.30	3.1	17.31	17.29	59.7	40,206	0.15%
2022/08/10	54.7	17.10	2	17.11	17.10	52.7	40,635	0.13%
2022/08/09	12.1	17.10	6	17.15	17.15	6.1	41,131	0.01%
2022/08/08	37.4	17.01	12	17.02	17.05	25.4	41,899	0.06%
2022/08/05	20	16.93	26	16.92	16.97	-6	41,922	-0.01%
2022/08/04	18.9	16.72	3.2	16.70	16.77	15.7	43,228	0.04%
2022/08/03	24.1	16.76	1	16.76	16.75	23.1	43,236	0.05%
2022/08/02	51.2	16.81	1	16.79	16.79	50.2	43,362	0.12%
2022/08/01	22.9	16.90	6.6	16.94	16.94	16.3	44,159	0.04%
2022/07/29	19.5	16.90	0	0.00	16.90	19.5	45,143	0.04%
2022/07/28	14.3	16.82	1	16.83	16.81	13.3	45,198	0.03%
2022/07/27	6	16.69	4	16.73	16.74	2	45,299	0.00%
2022/07/26	17.6	16.68	1	16.68	16.64	16.6	45,422	0.04%
2022/07/25	107.7	16.55	125.3	16.58	16.70	-17.6	45,437	-0.04%	大買/大賣/
2022/07/22	32.3	16.54	4	16.56	16.58	28.3	45,506	0.06%
2022/07/21	25	16.49	1	16.55	16.56	24	46,150	0.05%
2022/07/20	52.2	16.50	21	16.52	16.42	31.2	46,168	0.07%
2022/07/19	16.5	16.33	0	0.00	16.31	16.5	46,769	0.04%
2022/07/18	38.4	16.25	0.3	16.30	16.31	38.1	46,997	0.08%
2022/07/15	27.6	16.21	0	0.00	16.18	27.6	46,819	0.06%
2022/07/14	53.5	16.34	0	0.00	16.34	53.5	46,458	0.12%
2022/07/13	10.5	16.31	20	16.29	16.31	-9.5	45,986	-0.02%
2022/07/12	269.4	15.98	1	15.93	15.97	268.4	46,478	0.58%	大買/鉅額交易
2022/07/11	220.6	16.30	0	0.00	16.20	220.6	45,909	0.48%	大買/鉅額交易
2022/07/08	33.4	16.31	12.1	16.37	16.26	21.3	45,973	0.05%
2022/07/07	15.4	16.17	0	0.00	16.21	15.4	45,573	0.03%
2022/07/06	44.8	16.14	14.6	16.14	16.06	30.2	45,489	0.07%
2022/07/05	17.5	16.32	6	16.56	16.40	11.5	45,034	0.03%
2022/07/04	25	16.40	13.1	16.42	16.35	11.8	44,589	0.03%
2022/07/01	74.5	16.47	4.2	16.43	16.39	70.3	44,375	0.16%
2022/06/30	110.9	16.75	0	0.00	16.66	110.9	43,361	0.26%	大買/鉅額交易
2022/06/29	19.2	17.01	0	0.00	17.02	19.2	41,993	0.05%
2022/06/28	24.9	17.11	0	0.00	17.11	24.9	41,812	0.06%
2022/06/27	41.5	17.23	2	17.23	17.21	39.5	41,684	0.09%
2022/06/24	13	17.06	10	17.16	17.06	3	41,470	0.01%
2022/06/23	35.5	17.00	0	0.00	16.96	35.5	41,592	0.09%
2022/06/22	46.2	17.03	2	16.98	16.95	44.2	41,236	0.11%
2022/06/21	14	17.04	25	17.16	17.18	-11	40,750	-0.03%
2022/06/20	88.9	16.96	20.2	16.97	16.82	68.7	40,604	0.17%
2022/06/17	96.9	17.06	1	17.09	17.08	95.9	39,495	0.24%
2022/06/16	33.8	17.30	3	17.43	17.25	30.8	38,300	0.08%
2022/06/15	16.3	17.35	16	17.39	17.32	0.3	38,017	0.00%
2022/06/14	53.3	17.31	8	17.29	17.35	45.3	38,172	0.12%
2022/06/13	111.9	17.32	87	17.31	17.34	24.9	37,806	0.07%	大買/
2022/06/10	42.7	17.58	10	17.63	17.61	32.7	36,944	0.09%
2022/06/09	33.9	17.71	0	0.00	17.70	33.9	36,726	0.09%
2022/06/08	14	17.80	0	0.00	17.80	14	36,658	0.04%
2022/06/07	87.9	17.72	24.8	17.74	17.71	63.2	36,895	0.17%
2022/06/06	14.7	17.77	3	17.80	17.80	11.7	37,022	0.03%
2022/06/02	10.5	17.82	2.5	17.85	17.82	7.9	38,274	0.02%
2022/06/01	33.2	17.92	24	17.92	17.90	9.2	39,879	0.02%
2022/05/31	23.7	17.74	0	0.00	17.87	23.7	39,933	0.06%
2022/05/30	18.2	17.82	32	17.81	17.86	-13.8	39,659	-0.03%
2022/05/27	4	17.60	9.3	17.57	17.60	-5.3	39,552	-0.01%
2022/05/26	12.1	17.47	3	17.46	17.42	9.1	39,689	0.02%
2022/05/25	17.8	17.41	0	0.00	17.48	17.8	40,510	0.04%
2022/05/24	70	17.42	3.1	17.40	17.38	66.9	42,168	0.16%
2022/05/23	23	17.49	0	0.00	17.50	23	42,350	0.05%
2022/05/20	20.6	17.59	4	17.61	17.59	16.6	43,713	0.04%
2022/05/19	126.7	17.51	6	17.56	17.53	120.7	45,101	0.27%	大買/鉅額交易
2022/05/18	108.3	17.67	34	17.72	17.74	74.3	45,355	0.16%	大買/
2022/05/17	76.2	17.92	2	17.94	17.89	74.2	44,828	0.17%
2022/05/16	144.4	17.87	17.1	17.86	17.90	127.3	44,078	0.29%	大買/鉅額交易
2022/05/13	32.5	17.89	1	17.90	17.90	31.5	43,652	0.07%
2022/05/12	98.1	17.96	23	17.92	17.83	75.1	44,040	0.17%
2022/05/11	76.1	18.22	3	18.19	18.18	73.1	42,662	0.17%
2022/05/10	65.6	18.23	9.2	18.28	18.34	56.4	42,252	0.13%
2022/05/09	167.7	18.41	37.2	18.36	18.34	130.5	41,772	0.31%	大買/鉅額交易
2022/05/05	171.7	18.95	4	18.95	18.87	167.7	39,071	0.43%	大買/鉅額交易
2022/05/04	30.3	18.81	3	18.82	18.83	27.3	38,686	0.07%
2022/05/03	30.7	18.73	0	0.00	18.75	30.7	38,567	0.08%
2022/04/29	18.1	18.77	11	18.82	18.82	7.1	38,500	0.02%
2022/04/28	55.3	18.60	2	18.57	18.67	53.3	38,571	0.14%
2022/04/27	92.9	18.61	7.4	18.65	18.60	85.4	38,232	0.22%
2022/04/26	16.2	18.81	9	18.82	18.80	7.2	37,397	0.02%
2022/04/25	103.1	18.73	5.1	18.75	18.75	98	37,188	0.26%	大買/
2022/04/22	68.5	18.86	0	0.00	19.00	68.5	36,155	0.19%
2022/04/21	13.6	18.96	65	19.03	18.97	-51.4	35,905	-0.14%
2022/04/20	23.5	18.91	2	18.92	18.97	21.5	35,793	0.06%
2022/04/19	36.6	18.99	3	18.97	18.95	33.6	35,545	0.09%
2022/04/18	71.3	18.93	57	18.91	18.92	14.3	35,384	0.04%
2022/04/15	42.7	19.03	0	0.00	19.03	42.7	34,493	0.12%
2022/04/14	33.4	19.17	2	19.16	19.12	31.4	34,117	0.09%
2022/04/13	4	19.24	42	19.26	19.27	-38	33,898	-0.11%
2022/04/12	60.8	19.12	3	19.13	19.11	57.8	33,809	0.17%
2022/04/11	36.3	19.20	7	19.29	19.20	29.3	33,427	0.09%
2022/04/08	9	19.27	3	19.29	19.32	6	33,094	0.02%
2022/04/07	53.3	19.29	13	19.30	19.23	40.3	32,984	0.12%
2022/04/06	51.5	19.29	2	19.39	19.40	49.5	32,539	0.15%
2022/04/01	15.3	19.28	5.1	19.30	19.34	10.2	32,283	0.03%
2022/03/31	15.2	19.39	14	19.39	19.35	1.2	32,128	0.00%
2022/03/30	18.4	19.37	2	19.34	19.37	16.4	31,949	0.05%
2022/03/29	29.2	19.28	8	19.29	19.26	21.2	31,847	0.07%
2022/03/28	31.5	19.15	3.1	19.29	19.31	28.4	31,711	0.09%
2022/03/25	6.1	19.31	6.4	19.30	19.32	-0.3	31,312	0.00%
2022/03/24	28.1	19.36	1	19.33	19.38	27.1	31,276	0.09%
2022/03/23	17.6	19.36	15.3	19.38	19.39	2.3	31,195	0.01%
2022/03/22	17.2	19.27	0	0.00	19.29	17.2	31,026	0.06%
2022/03/21	13	19.27	1	19.26	19.26	12	30,894	0.04%
2022/03/18	8.1	19.20	4	19.20	19.23	4.1	30,851	0.01%
2022/03/17	13.1	19.20	2	19.24	19.23	11.1	30,761	0.04%
2022/03/16	14.3	18.92	7	18.98	18.99	7.3	30,480	0.02%
2022/03/15	26.2	18.83	0	0.00	18.85	26.2	30,329	0.09%
2022/03/14	14	18.95	3	18.96	19.00	11	30,019	0.04%
2022/03/11	16.3	18.90	2.2	18.91	18.88	14.1	29,881	0.05%
2022/03/10	20.6	18.94	5	18.94	18.96	15.6	29,674	0.05%
2022/03/09	35.7	18.62	27	18.63	18.63	8.7	29,333	0.03%
2022/03/08	87.4	18.54	12	18.54	18.49	75.4	28,882	0.26%
2022/03/07	112.5	18.83	26.4	18.87	18.80	86.1	27,233	0.32%	大買/
2022/03/04	23.4	19.20	8	19.19	19.19	15.4	25,393	0.06%
2022/03/03	15	19.36	1	19.37	19.34	14	25,152	0.06%
2022/03/02	38.4	19.23	1	19.21	19.29	37.4	25,437	0.15%
2022/03/01	46.4	19.24	29	19.27	19.29	17.4	25,181	0.07%
2022/02/25	60.5	19.00	3.2	18.99	19.02	57.3	24,833	0.23%
2022/02/24	149.4	19.11	29.5	19.12	19.01	119.9	23,723	0.51%	大買/鉅額交易
2022/02/23	101.8	19.33	33.6	19.31	19.34	68.2	21,859	0.31%	大買/
2022/02/22	134.5	19.40	27.5	19.41	19.36	107	21,094	0.51%	大買/鉅額交易
2022/02/21	105.1	19.72	31.8	19.75	19.75	73.3	19,327	0.38%	大買/
2022/02/18	65	19.63	7	19.57	19.70	58	17,936	0.32%
2022/02/17	21	19.64	0	0.00	19.62	21	17,661	0.12%
2022/02/16	17.4	19.54	4	19.57	19.52	13.4	17,699	0.08%
2022/02/15	45.2	19.48	1	19.50	19.44	44.2	17,387	0.25%
2022/02/14	40.5	19.41	17	19.44	19.48	23.5	16,644	0.14%
2022/02/11	20.7	19.58	1	19.54	19.62	19.7	15,759	0.13%
2022/02/10	16.1	19.60	7	19.60	19.65	9.1	15,558	0.06%
2022/02/09	13.4	19.55	3	19.54	19.60	10.4	15,369	0.07%
2022/02/08	114	19.43	0	0.00	19.48	114	15,125	0.75%	大買/鉅額交易
2022/02/07	22.9	19.18	1	19.12	19.29	21.9	14,892	0.15%
2022/01/26	7.3	19.02	3	19.05	19.01	4.3	14,718	0.03%
2022/01/25	33.7	18.94	0	0.00	18.96	33.7	14,801	0.23%
2022/01/24	17.3	19.05	6.5	19.02	19.16	10.8	14,333	0.08%
2022/01/21	15.9	19.19	10	19.16	19.17	5.9	14,159	0.04%
2022/01/20	2.4	19.40	0	0.00	19.41	2.4	13,664	0.02%
2022/01/19	2.2	19.44	10	19.41	19.41	-7.8	13,640	-0.06%
2022/01/18	2.3	19.48	2	19.47	19.44	0.3	13,537	0.00%
2022/01/17	10.5	19.37	1	19.37	19.37	9.5	13,477	0.07%
2022/01/14	13.4	19.38	1	19.32	19.40	12.4	13,373	0.09%
2022/01/13	7.6	19.45	11	19.45	19.48	-3.5	13,198	-0.03%
2022/01/12	4.3	19.31	3.5	19.31	19.35	0.8	13,095	0.01%
2022/01/11	9.6	19.21	2	19.14	19.25	7.6	12,978	0.06%
2022/01/10	4	19.10	1	19.16	19.17	3	12,907	0.02%
2022/01/07	13.5	19.17	4	19.13	19.11	9.5	12,816	0.07%
2022/01/06	8	19.15	2	19.12	19.15	6	12,672	0.05%
2022/01/05	1.3	19.18	2	19.21	19.17	-0.7	12,573	-0.01%
2022/01/04	3	19.13	2	19.14	19.18	1	12,618	0.01%
2022/01/03	17.8	19.15	5	19.12	19.10	12.8	12,556	0.10%
2021/12/30	58.6	19.15	3	19.16	19.17	55.6	12,384	0.45%
2021/12/29	0.2	19.13	3	19.15	19.17	-2.8	12,491	-0.02%
2021/12/28	8.1	19.07	1.1	19.09	19.10	7	12,671	0.06%
2021/12/27	3.1	19.02	8	19.01	19.02	-5	12,843	-0.04%
2021/12/24	5	18.96	3	18.97	18.94	2	13,174	0.02%
2021/12/23	2	18.92	0	0.00	18.91	2	13,162	0.02%
2021/12/22	3.1	18.88	1	18.88	18.87	2.1	13,367	0.02%
2021/12/21	4	18.78	5	18.86	18.84	-1	13,393	-0.01%
2021/12/20	1	18.77	0	0.00	18.75	1	13,378	0.01%
2021/12/17	8	18.85	0	0.00	18.86	8	13,258	0.06%
2021/12/16	11	18.83	7	18.85	18.85	4	13,238	0.03%
2021/12/15	7	18.73	0	0.00	18.74	7	13,406	0.05%
2021/12/14	8	18.70	0	0.00	18.70	8	13,397	0.06%
2021/12/13	18	18.87	7	18.90	18.82	11	13,276	0.08%
2021/12/10	11.3	18.86	14	18.86	18.84	-2.7	13,175	-0.02%
2021/12/09	1	18.81	10	18.84	18.82	-9	13,060	-0.07%
2021/12/08	0.2	18.80	12	18.83	18.80	-11.8	12,998	-0.09%
2021/12/07	6.6	18.70	18	18.71	18.76	-11.4	12,863	-0.09%
2021/12/06	2.5	18.63	3.1	18.63	18.70	-0.6	12,811	0.00%
2021/12/03	3	18.63	14	18.64	18.66	-11	12,951	-0.09%
2021/12/02	4	18.53	4	18.55	18.55	0	12,937	0.00%
2021/12/01	9	18.43	3	18.52	18.55	6	12,987	0.05%
2021/11/30	6.1	18.48	1	18.52	18.42	5.1	13,013	0.04%
2021/11/29	22.8	18.36	33	18.30	18.40	-10.2	13,004	-0.08%
2021/11/26	17.5	18.52	0	0.00	18.49	17.5	12,733	0.14%
2021/11/25	3	18.68	17	18.70	18.72	-14	12,324	-0.11%
2021/11/24	3	18.67	6.1	18.67	18.67	-3.1	12,352	-0.02%
2021/11/23	4.1	18.62	3	18.65	18.62	1.1	12,342	0.01%
2021/11/22	25	18.73	20	18.72	18.74	5	12,321	0.04%
2021/11/19	11.1	18.72	30	18.74	18.71	-18.9	12,318	-0.15%
2021/11/18	9	18.75	15	18.73	18.77	-6	12,200	-0.05%
2021/11/17	8	18.63	5.3	18.65	18.65	2.7	12,133	0.02%
2021/11/16	65.5	18.62	55	18.64	18.58	10.5	12,112	0.09%
2021/11/15	111.3	18.85	21	18.85	18.85	90.3	11,681	0.77%	大買/
2021/11/12	140.1	18.70	2	18.72	18.73	138.1	11,366	1.21%	大買/鉅額交易
2021/11/11	7.2	18.66	3	18.65	18.67	4.2	11,737	0.04%
2021/11/10	13.9	18.68	6	18.68	18.69	7.9	12,065	0.07%
2021/11/09	68	18.62	7	18.62	18.65	61	12,249	0.50%
2021/11/08	10.3	18.51	5	18.50	18.55	5.3	12,252	0.04%
2021/11/05	11	18.41	0	0.00	18.44	11	12,248	0.09%
2021/11/04	7	18.43	3	18.44	18.42	4	12,356	0.03%
2021/11/03	8	18.39	0	0.00	18.41	8	12,337	0.06%
2021/11/02	30.6	18.36	15	18.41	18.34	15.6	12,231	0.13%
2021/11/01	4	18.31	5	18.31	18.32	-1	12,012	-0.01%
2021/10/29	6.7	18.29	0	0.00	18.32	6.7	12,008	0.06%
2021/10/28	2	18.37	11	18.35	18.38	-9	11,964	-0.08%
2021/10/27	2	18.30	0	0.00	18.36	2	11,937	0.02%
2021/10/26	3	18.31	7	18.32	18.33	-4	11,899	-0.03%
2021/10/25	7	18.21	7.3	18.23	18.24	-0.3	11,808	0.00%
2021/10/22	11	18.20	0	0.00	18.19	11	11,942	0.09%
2021/10/21	11	18.23	6	18.22	18.18	5	11,908	0.04%
2021/10/20	11.1	18.20	0	0.00	18.19	11.1	11,866	0.09%
2021/10/19	4.9	18.17	0	0.00	18.19	4.9	11,806	0.04%
2021/10/18	1	18.19	4	18.22	18.18	-3	11,780	-0.03%
2021/10/15	1	18.15	0	0.00	18.16	1	11,757	0.01%
2021/10/14	2	18.05	0	0.00	18.05	2	11,787	0.02%
2021/10/13	11	18.01	0	0.00	18.03	11	11,772	0.09%
2021/10/12	3	18.00	0	0.00	18.06	3	11,680	0.03%
2021/10/08	17.1	18.22	0	0.00	18.18	17.1	11,518	0.15%
2021/10/07	2.5	18.18	1.1	18.20	18.20	1.4	11,431	0.01%
2021/10/06	2.5	17.98	1.1	17.93	17.99	1.3	11,362	0.01%
2021/10/05	30	17.87	3.3	17.83	17.96	26.7	11,193	0.24%
2021/10/04	23	17.96	2.1	17.93	17.95	20.9	10,932	0.19%
2021/10/01	35	18.02	0	0.00	18.03	35	10,670	0.33%
2021/09/30	8	18.18	0	0.00	18.21	8	10,258	0.08%
2021/09/29	17.1	18.15	0	0.00	18.16	17.1	10,270	0.17%
2021/09/28	1.6	18.37	0	0.00	18.37	1.6	10,050	0.02%
2021/09/27	0	0.00	4	18.45	18.42	-4	9,971	-0.04%
2021/09/24	0.1	18.38	2	18.35	18.35	-1.9	9,964	-0.02%
2021/09/23	2	18.28	3	18.30	18.30	-1	9,901	-0.01%
2021/09/22	25.5	18.02	0	0.00	18.12	25.5	9,907	0.26%
2021/09/17	4	18.30	2	18.34	18.30	2	9,648	0.02%
2021/09/16	13	18.24	0	0.00	18.25	13	9,612	0.14%
2021/09/15	5	18.23	0	0.00	18.24	5	9,520	0.05%
2021/09/14	0	0.00	6.1	18.28	18.25	-6.1	9,490	-0.06%
2021/09/13	1	18.23	1	18.20	18.20	0	9,530	0.00%
2021/09/10	3	18.10	0	0.00	18.15	3	9,581	0.03%
2021/09/09	1	17.97	4	17.95	18.01	-3	9,575	-0.03%
2021/09/08	14.5	18.02	1	18.07	18.02	13.5	9,531	0.14%
2021/09/07	14	18.13	1	18.10	18.15	13	9,308	0.14%
2021/09/06	3	18.18	1.8	18.20	18.15	1.2	9,261	0.01%
2021/09/03	5	18.14	2	18.15	18.15	3	9,182	0.03%
2021/09/02	8	18.09	7	18.04	18.05	1	9,119	0.01%
2021/09/01	15.6	18.17	1	18.19	18.19	14.6	9,056	0.16%
2021/08/31	7	18.04	2	18.18	18.18	5	9,003	0.06%
2021/08/30	1.1	18.02	0	0.00	18.12	1.1	9,006	0.01%
2021/08/27	4.1	17.92	8	17.98	17.98	-3.9	8,998	-0.04%
2021/08/26	15	17.79	0	0.00	17.80	15	8,946	0.17%
2021/08/25	19.1	17.84	3	17.85	17.86	16.1	8,876	0.18%
2021/08/24	7	17.74	0	0.00	17.76	7	8,863	0.08%
2021/08/23	22.1	17.71	0	0.00	17.66	22.1	8,939	0.25%
2021/08/20	54.3	17.44	22	17.41	17.46	32.3	8,872	0.36%
2021/08/19	37.5	17.59	1	17.60	17.56	36.5	8,680	0.42%
2021/08/18	40.7	17.64	8	17.73	17.86	32.7	8,335	0.39%
2021/08/17	45.4	17.82	1	17.75	17.73	44.4	8,122	0.55%
2021/08/16	24.4	18.13	0	0.00	18.20	24.4	7,556	0.32%
2021/08/13	23.3	18.25	0	0.00	18.24	23.3	7,104	0.33%
2021/08/12	28.4	18.37	0	0.00	18.35	28.4	6,823	0.42%
2021/08/11	21.1	18.40	2	18.39	18.42	19.1	6,680	0.29%
2021/08/10	13.3	18.45	0	0.00	18.45	13.3	6,667	0.20%
2021/08/09	15.2	18.48	0	0.00	18.51	15.2	7,121	0.21%
2021/08/06	10	18.58	1	18.58	18.63	9	7,393	0.12%
2021/08/05	24	18.64	0	0.00	18.64	24	7,695	0.31%
2021/08/04	4	18.58	0	0.00	18.59	4	8,708	0.05%
2021/08/03	2	18.47	0	0.00	18.49	2	9,144	0.02%
2021/08/02	3.2	18.38	4	18.34	18.44	-0.9	9,137	-0.01%
2021/07/30	0.2	18.34	0	0.00	18.26	0.2	9,196	0.00%
2021/07/29	0.2	18.27	0	0.00	18.29	0.2	9,323	0.00%
2021/07/28	2.2	18.15	0.1	18.20	18.17	2.1	9,480	0.02%
2021/07/27	7.2	18.36	0	0.00	18.35	7.2	9,611	0.07%
2021/07/26	5	18.40	0	0.00	18.39	5	9,673	0.05%
2021/07/23	0.6	18.45	0	0.00	18.42	0.6	9,646	0.01%
2021/07/22	1.2	18.42	0	0.00	18.40	1.2	9,671	0.01%
2021/07/21	20	18.31	2	18.31	18.32	18	9,690	0.19%
2021/07/20	4.2	18.41	0	0.00	18.37	4.2	9,698	0.04%
2021/07/19	2.3	18.50	0	0.00	18.51	2.3	9,676	0.02%
2021/07/16	1	18.55	0	0.00	18.54	1	9,799	0.01%
2021/07/15	1.3	18.47	0	0.00	18.49	1.3	9,870	0.01%
2021/07/14	0.5	18.47	0	0.00	18.46	0.5	9,937	0.01%
2021/07/13	2	18.52	0	0.00	18.47	2	10,006	0.02%
2021/07/12	0	0.00	3	18.44	18.45	-3	10,051	-0.03%
2021/07/09	1.5	18.38	0	0.00	18.41	1.5	10,084	0.01%
2021/07/08	2.8	18.50	4	18.45	18.45	-1.2	10,183	-0.01%
2021/07/07	3.4	18.41	0	0.00	18.39	3.4	10,200	0.03%
2021/07/06	1	18.38	15	18.43	18.40	-14	10,195	-0.14%
2021/07/05	22	18.38	6	18.34	18.38	16	10,185	0.16%
2021/07/02	0	0.00	15	18.26	18.25	-15	10,126	-0.15%
2021/07/01	8	18.22	0	0.00	18.21	8	10,164	0.08%
2021/06/30	3.4	18.24	0	0.00	18.23	3.4	10,162	0.03%
2021/06/29	4	18.20	0	0.00	18.20	4	10,182	0.04%
2021/06/28	1	18.27	1	18.29	18.27	0	10,237	0.00%
2021/06/24	12	18.23	0	18.25	18.23	12	10,303	0.12%
2021/06/23	11.4	18.11	0	0.00	18.20	11.4	10,349	0.11%
2021/06/22	7	18.09	0	0.00	18.09	7	10,349	0.07%
2021/06/21	23	18.12	0	0.00	18.14	23	10,278	0.22%
2021/06/18	2	18.33	8	18.34	18.30	-6	10,143	-0.06%
2021/06/17	5	18.25	0	0.00	18.35	5	10,132	0.05%
2021/06/16	12	18.28	0	0.00	18.28	12	10,133	0.12%
2021/06/15	1	18.24	2	18.27	18.26	-1	10,180	-0.01%
2021/06/11	2	18.29	0	0.00	18.26	2	10,204	0.02%
2021/06/10	2	18.19	0	0.00	18.24	2	10,203	0.02%
2021/06/09	12	18.17	0	0.00	18.16	12	10,201	0.12%
2021/06/08	1	18.28	1	18.27	18.27	0	10,205	0.00%
2021/06/07	0	0.00	0.5	18.22	18.25	-0.5	10,245	0.00%
2021/06/04	3	18.28	1	18.39	18.32	2	10,143	0.02%
2021/06/02	3	18.47	1	18.45	18.41	2	10,124	0.02%
2021/06/01	14	18.41	2	18.40	18.47	12	10,105	0.12%
2021/05/31	4	18.27	1	18.33	18.33	3	10,153	0.03%
2021/05/28	1	18.20	0	0.00	18.19	1	10,033	0.01%
2021/05/27	2	17.91	0	0.00	18.01	2	10,014	0.02%
2021/05/26	1	18.09	0	0.00	18.10	1	10,161	0.01%
2021/05/25	0	0.00	1	18.10	18.12	-1	10,203	-0.01%
2021/05/21	7	18.01	0	0.00	17.96	7	10,411	0.07%
2021/05/20	10.6	17.75	1	17.69	17.78	9.6	10,407	0.09%
2021/05/19	10	17.88	0.5	17.87	17.88	9.5	10,426	0.09%
2021/05/18	10	17.73	4	17.73	17.90	6	10,392	0.06%
2021/05/17	24.3	17.56	4	17.68	17.48	20.3	10,289	0.20%
2021/05/14	19	18.07	2	18.03	18.05	17	9,668	0.18%
2021/05/13	11	17.87	23	17.76	17.83	-12	9,248	-0.13%
2021/05/12	32.2	18.15	23.5	17.86	17.92	8.7	8,896	0.10%
2021/05/11	16.2	19.08	1	18.95	19.00	15.2	7,860	0.19%
2021/05/10	5	19.21	3	19.22	19.26	2	7,440	0.03%
2021/05/07	8	19.08	0	0.00	19.15	8	7,402	0.11%
2021/05/06	13	18.90	0	0.00	18.87	13	7,405	0.18%
2021/05/05	29	18.88	0	0.00	18.82	29	7,418	0.39%
2021/05/04	45	18.91	35	18.89	18.76	10	7,313	0.14%
2021/05/03	4	19.05	0	0.00	19.02	4	7,082	0.06%
2021/04/29	3	19.14	3	19.16	19.15	0	7,057	0.00%
2021/04/28	8	19.20	2	19.24	19.19	6	7,128	0.08%
2021/04/27	1	19.20	4	19.21	19.22	-3	7,267	-0.04%
2021/04/26	1	19.14	0	0.00	19.19	1	7,284	0.01%
2021/04/23	5	18.90	1	18.94	18.94	4	7,353	0.05%
2021/04/22	5	18.96	1	18.93	18.90	4	7,409	0.05%
2021/04/21	10	18.96	1	19.01	19.02	9	7,335	0.12%
2021/04/20	4	18.99	0	0.00	19.01	4	7,385	0.05%
2021/04/19	19	18.84	1	18.92	18.96	18	7,399	0.24%
2021/04/16	3	18.63	2	18.69	18.73	1	7,419	0.01%
2021/04/15	2	18.49	0	0.00	18.50	2	7,542	0.03%
2021/04/14	12	18.47	1	18.29	18.43	11	7,621	0.14%
2021/04/13	3	18.62	2	18.63	18.49	1	7,652	0.01%
2021/04/12	0	0.00	2	18.56	18.56	-2	7,777	-0.03%
2021/04/09	3	18.50	2	18.52	18.51	1	7,882	0.01%
2021/04/08	0	0.00	1	18.58	18.58	-1	7,873	-0.01%
2021/04/07	6	18.48	2	18.48	18.53	4	8,012	0.05%
2021/04/06	14	18.50	1	18.50	18.51	13	8,029	0.16%
2021/04/01	2.9	18.43	0.2	18.44	18.42	2.7	8,226	0.03%
2021/03/31	13	18.45	6	18.43	18.39	7	8,240	0.08%
2021/03/30	3	18.40	0	0.00	18.45	3	8,180	0.04%
2021/03/29	2	18.20	105.4	18.17	18.21	-103.4	8,152	-1.27%	大賣/鉅額交易
2021/03/26	0	0.00	1	17.99	17.99	-1	8,165	-0.01%
2021/03/25	1	17.83	4	17.85	17.85	-3	8,167	-0.04%
2021/03/24	0	0.00	3	17.78	17.78	-3	8,192	-0.04%
2021/03/22	2	17.63	0	0.00	17.74	2	8,358	0.02%
2021/03/19	2	17.62	0	0.00	17.67	2	8,477	0.02%
2021/03/18	0	0.00	14	17.79	17.72	-14	8,554	-0.16%
2021/03/17	1	17.64	6	17.64	17.60	-5	8,639	-0.06%
2021/03/16	0.2	17.69	17	17.68	17.65	-16.8	8,816	-0.19%
2021/03/15	1	17.59	1	17.56	17.60	0	8,946	0.00%
2021/03/12	0	0.00	5	17.45	17.50	-5	9,164	-0.05%
2021/03/11	1	17.42	9	17.37	17.39	-8	9,357	-0.09%
2021/03/10	0	0.00	1	17.17	17.16	-1	9,479	-0.01%
2021/03/09	0	0.00	2	17.03	17.14	-2	9,669	-0.02%
2021/03/08	4.3	17.03	2	17.03	17.02	2.3	9,874	0.02%
2021/03/05	13	16.93	2	16.95	17.00	11	9,988	0.11%
2021/03/04	11	17.04	0	0.00	17.10	11	10,116	0.11%
2021/03/03	12	17.10	0	0.00	17.24	12	10,191	0.12%
2021/03/02	2	17.27	5	17.25	17.08	-3	10,312	-0.03%
2021/02/26	20	17.16	1	17.20	17.14	19	10,425	0.18%
2021/02/25	8	17.40	6	17.41	17.43	2	10,437	0.02%
2021/02/24	19	17.41	11	17.54	17.37	8	10,783	0.07%
2021/02/23	1	17.37	4	17.45	17.43	-3	10,810	-0.03%
2021/02/22	1	17.21	3	17.21	17.25	-2	10,952	-0.02%
2021/02/19	9	16.98	3	17.00	17.05	6	11,319	0.05%
2021/02/18	2	16.97	0	0.00	16.99	2	11,745	0.02%
2021/02/17	11	16.95	2	16.88	16.93	9	12,570	0.07%
2021/02/05	36	16.72	30	16.69	16.74	6	12,619	0.05%
2021/02/04	3	16.64	12	16.61	16.62	-9	12,637	-0.07%
2021/02/03	0	0.00	6	16.67	16.67	-6	13,123	-0.05%
2021/02/02	0	0.00	8	16.63	16.61	-8	13,274	-0.06%
2021/02/01	7	16.31	2	16.40	16.45	5	13,523	0.04%
2021/01/29	10	16.51	0	0.00	16.36	10	13,560	0.07%
2021/01/28	5	16.65	6	16.63	16.62	-1	13,542	-0.01%
2021/01/27	0	0.00	4	16.84	16.81	-4	13,518	-0.03%
2021/01/26	14	16.83	42	16.76	16.68	-28	13,414	-0.21%
2021/01/25	0	0.00	7.1	16.82	16.84	-7.1	13,354	-0.05%
2021/01/22	4	16.58	1	16.59	16.65	3	13,356	0.02%
2021/01/21	5	16.50	9	16.49	16.50	-4	13,397	-0.03%
2021/01/20	8	16.49	16	16.56	16.40	-8	13,324	-0.06%
2021/01/19	1	16.80	0	0.00	16.76	1	13,154	0.01%
2021/01/18	9	16.73	20	16.63	16.70	-11	13,118	-0.08%
2021/01/15	11	16.99	3	16.88	16.87	8	12,992	0.06%
2021/01/14	0	0.00	16	16.97	17.00	-16	12,880	-0.12%
2021/01/13	10	16.78	30	16.65	16.87	-20	12,856	-0.16%
2021/01/12	4	16.65	5	16.64	16.56	-1	12,724	-0.01%
2021/01/11	1.6	16.61	23	16.63	16.67	-21.4	12,635	-0.17%
2021/01/08	5	16.38	62	16.39	16.50	-57	12,584	-0.45%
2021/01/07	3	16.23	10	16.21	16.24	-7	12,413	-0.06%
2021/01/06	18	16.12	12	16.25	16.10	6	12,292	0.05%
2021/01/05	2	16.19	1	16.21	16.21	1	12,113	0.01%
2021/01/04	2	16.17	34	16.15	16.20	-32	11,972	-0.27%
2020/12/31	0	0.00	2	16.19	16.14	-2	11,888	-0.02%
2020/12/30	1	16.02	3	16.07	16.16	-2	11,858	-0.02%
2020/12/29	7	16.01	11	16.02	16.02	-4	11,735	-0.03%
2020/12/28	1	16.00	2	16.00	16.03	-1	11,709	-0.01%
2020/12/25	6	15.93	25	15.92	15.89	-19	11,506	-0.17%
2020/12/24	0	0.00	6	15.86	15.83	-6	11,486	-0.05%
2020/12/23	1	15.67	40	15.68	15.74	-39	11,520	-0.34%
2020/12/22	2	15.70	7	15.84	15.70	-5	11,805	-0.04%
2020/12/18	3	15.90	1	15.89	15.86	2	12,696	0.02%
2020/12/17	1.4	15.88	7	15.90	15.91	-5.6	13,006	-0.04%
2020/12/16	0	0.00	6	15.83	15.92	-6	13,185	-0.05%
2020/12/15	10.2	15.79	5	15.89	15.69	5.2	13,090	0.04%
2020/12/14	0	0.00	4	15.99	15.95	-4	13,195	-0.03%
2020/12/11	1	15.96	14	16.01	15.98	-13	13,198	-0.10%
2020/12/10	16	16.00	11	15.96	15.98	5	13,124	0.04%
2020/12/09	4	16.03	44	16.08	16.14	-40	12,978	-0.31%
2020/12/08	20	15.95	44	15.91	16.00	-24	12,976	-0.18%
2020/12/07	50	15.86	7	15.87	15.91	43	12,785	0.34%
2020/12/04	8.2	15.65	4	15.72	15.76	4.2	13,088	0.03%
2020/12/03	16	15.58	0	0.00	15.60	16	12,956	0.12%
2020/12/02	4	15.48	8	15.51	15.54	-4	13,005	-0.03%
2020/12/01	13	15.36	3	15.43	15.47	10	13,415	0.07%
2020/11/30	10	15.48	11	15.45	15.35	-1	13,406	-0.01%
2020/11/27	0	0.00	22	15.42	15.43	-22	13,593	-0.16%
2020/11/26	2	15.36	3	15.36	15.41	-1	13,800	-0.01%
2020/11/25	0	0.00	3	15.33	15.34	-3	14,107	-0.02%
2020/11/24	0	0.00	4	15.40	15.36	-4	14,106	-0.03%
2020/11/23	2	15.42	29	15.39	15.40	-27	14,059	-0.19%
2020/11/20	14	15.20	52	15.20	15.23	-38	13,686	-0.28%
2020/11/19	8	15.17	7	15.21	15.21	1	13,586	0.01%
2020/11/18	1	15.18	16	15.19	15.22	-15	13,496	-0.11%
2020/11/17	0	0.00	11	15.13	15.13	-11	13,720	-0.08%
2020/11/16	13	15.09	74	15.09	15.10	-61	15,263	-0.40%
2020/11/13	2	14.95	7	14.93	14.97	-5	14,644	-0.03%
2020/11/12	0	0.00	55	14.93	14.94	-55	14,707	-0.37%
2020/11/11	0	0.00	18	14.94	14.99	-18	14,844	-0.12%
2020/11/10	1	14.79	8	14.79	14.79	-7	14,465	-0.05%
2020/11/09	3	14.76	2	14.76	14.76	1	14,330	0.01%
2020/11/06	0	0.00	5	14.64	14.65	-5	14,348	-0.03%
2020/11/05	1	14.61	0	0.00	14.61	1	14,447	0.01%
2020/11/04	2	14.55	11	14.53	14.58	-9	14,512	-0.06%
2020/11/03	3	14.45	5	14.50	14.51	-2	14,654	-0.01%
2020/11/02	0	0.00	8	14.42	14.42	-8	14,913	-0.05%
2020/10/30	2	14.43	0	0.00	14.42	2	15,703	0.01%
2020/10/29	5	14.46	10	14.43	14.49	-5	16,049	-0.03%
2020/10/28	8	14.56	0	0.00	14.55	8	16,323	0.05%
2020/10/27	1	14.55	0	0.00	14.57	1	16,546	0.01%
2020/10/26	2	14.60	0	0.00	14.60	2	16,838	0.01%
2020/10/23	3	14.52	0	0.00	14.54	3	17,202	0.02%
2020/10/22	6	14.48	0	0.00	14.50	6	18,113	0.03%
2020/10/21	2	14.50	1	14.52	14.50	1	19,120	0.01%
2020/10/20	1	14.52	40	14.51	14.51	-39	20,358	-0.19%
2020/10/19	10	14.56	10	14.56	14.55	0	21,813	0.00%
2020/10/16	3	14.51	0	0.00	14.50	3	23,331	0.01%
2020/10/15	0	0.00	10	14.57	14.57	-10	24,937	-0.04%
2020/10/14	10	14.64	3	14.65	14.64	7	26,274	0.03%
2020/10/13	0	0.00	4	14.65	14.62	-4	26,642	-0.02%
2020/10/12	1	14.66	3	14.67	14.65	-2	27,041	-0.01%
2020/10/08	7	14.63	0	0.00	14.66	7	27,412	0.03%
2020/10/07	2	14.60	60	14.61	14.60	-58	27,793	-0.21%
2020/10/06	6	14.59	1	14.61	14.60	5	28,223	0.02%
2020/10/05	5	14.56	30	14.62	14.54	-25	28,647	-0.09%
2020/09/30	1	14.56	52	14.60	14.58	-51	29,093	-0.18%
2020/09/29	13	14.53	33	14.58	14.53	-20	29,542	-0.07%
2020/09/28	7	14.41	14	14.50	14.50	-7	30,026	-0.02%
2020/09/25	12	14.30	0	0.00	14.24	12	30,450	0.04%
2020/09/24	77	14.41	24	14.40	14.33	53	30,593	0.17%
2020/09/23	56	14.61	0	0.00	14.60	56	30,294	0.18%
2020/09/22	14	14.66	1	14.72	14.65	13	30,496	0.04%
2020/09/21	6	14.76	0	0.00	14.73	6	30,631	0.02%
2020/09/18	10	14.82	2	14.82	14.83	8	30,915	0.03%
2020/09/17	14	14.81	62	14.79	14.79	-48	31,532	-0.15%
2020/09/16	10	14.89	5	14.91	14.89	5	31,860	0.02%
2020/09/15	3	14.88	0	0.00	14.89	3	32,392	0.01%
2020/09/14	3	14.83	2	14.83	14.86	1	32,971	0.00%
2020/09/11	15	14.74	0	0.00	14.76	15	33,616	0.04%
2020/09/10	3	14.77	4	14.78	14.78	-1	34,139	0.00%
2020/09/09	65	14.65	0	0.00	14.75	65	34,857	0.19%
2020/09/08	10	14.81	0	0.00	14.81	10	34,820	0.03%
2020/09/07	27	14.83	15	14.84	14.79	12	35,624	0.03%
2020/09/04	66	14.76	0	0.00	14.77	66	36,158	0.18%
2020/09/03	3	14.87	24	14.90	14.88	-21	35,988	-0.06%
2020/09/02	95	14.80	0	0.00	14.83	95	36,739	0.26%
2020/09/01	21	14.84	0	0.00	14.85	21	37,090	0.06%
2020/08/31	57	14.90	0	0.00	14.87	57	37,432	0.15%
2020/08/28	13	14.95	0	0.00	14.97	13	37,670	0.03%
2020/08/27	21	14.99	12	15.00	14.99	9	38,533	0.02%
2020/08/26	1	14.99	0	0.00	15.02	1	39,447	0.00%
2020/08/25	2	15.02	6	15.00	15.00	-4	40,683	-0.01%
2020/08/24	16	14.91	1	14.93	14.94	15	41,816	0.04%
2020/08/21	56	14.89	2	14.99	14.90	54	42,965	0.13%
2020/08/20	302	14.90	0	0.00	14.87	302	42,916	0.70%	大買/鉅額交易
2020/08/19	20	15.25	15	15.20	15.19	5	39,204	0.01%
2020/08/18	2	15.29	10	15.27	15.27	-8	40,082	-0.02%
2020/08/17	49	15.24	3	15.27	15.27	46	41,247	0.11%
2020/08/14	3	15.13	61	15.13	15.14	-58	42,281	-0.14%
2020/08/13	4	15.06	6	15.08	15.07	-2	44,009	0.00%
2020/08/12	13	15.00	3	15.02	15.01	10	46,175	0.02%
2020/08/11	26	15.12	0	0.00	15.08	26	47,650	0.05%
2020/08/10	24	15.15	0	0.00	15.14	24	49,640	0.05%
2020/08/07	12	15.14	4	15.18	15.10	8	52,290	0.02%
2020/08/06	16	15.18	33	15.25	15.15	-17	54,963	-0.03%
2020/08/05	6	15.09	0	0.00	15.16	6	57,503	0.01%
2020/08/04	29	14.98	11	14.96	15.02	18	58,077	0.03%
2020/08/03	31	15.02	0	0.00	14.98	31	60,532	0.05%
2020/07/31	13	15.04	0	0.00	15.05	13	63,925	0.02%
2020/07/30	19	14.91	1	14.94	15.00	18	69,016	0.03%
2020/07/29	44	14.87	7	14.94	14.88	37	75,127	0.05%
2020/07/28	191	14.91	10	14.94	14.85	181	82,236	0.22%	大買/鉅額交易
2020/07/27	157	15.01	0	0.00	14.98	157	86,280	0.18%	大買/鉅額交易
2020/07/24	178	15.09	15	15.09	15.05	163	90,783	0.18%	大買/鉅額交易
2020/07/23	154	15.12	0	0.00	15.14	154	93,211	0.17%	大買/鉅額交易
2020/07/22	99	15.33	5	15.37	15.31	94	94,038	0.10%
2020/07/21	97	15.50	4	15.85	15.74	93	93,796	0.10%
2020/07/20	235	15.32	16	15.34	15.32	219	85,250	0.26%	大買/鉅額交易