國泰永續高股息 (00878)-凱基-湖口券商分點個股進出

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
23.20
漲跌
▲0.33
漲幅
+1.44%
成交量
62,125張
產業
上市
1743人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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	4.2	23.11	86.4	23.18	23.20	-82.2	71,586	-0.11%
2024/05/21	69.5	22.84	71.2	22.83	22.87	-1.7	71,697	0.00%
2024/05/20	75.7	22.97	167.4	22.97	23.02	-91.7	72,433	-0.13%	大賣/
2024/05/17	152.8	23.02	47.9	23.02	22.99	104.9	71,935	0.15%	大買/鉅額交易
2024/05/16	210.7	23.58	77.4	23.59	23.57	133.3	71,502	0.19%	大買/鉅額交易
2024/05/15	250.7	23.52	586.4	23.52	23.40	-335.7	70,877	-0.47%	大買/大賣/鉅額交易
2024/05/14	72.6	23.23	77.2	23.25	23.30	-4.6	70,646	-0.01%
2024/05/13	162.2	23.17	14.2	23.20	23.16	148	70,441	0.21%	大買/鉅額交易
2024/05/10	140	23.02	57.5	23.02	23.12	82.5	70,066	0.12%	大買/
2024/05/09	83.6	22.85	13	22.88	22.83	70.6	69,878	0.10%
2024/05/08	22	22.84	31.2	22.86	22.89	-9.2	69,269	-0.01%
2024/05/07	121.3	22.65	3.1	22.76	22.76	118.2	68,745	0.17%	大買/鉅額交易
2024/05/06	35	22.60	68.9	22.54	22.63	-33.9	67,756	-0.05%
2024/05/03	71.3	22.39	42.1	22.38	22.30	29.2	67,478	0.04%
2024/05/02	117	22.28	6.7	22.28	22.22	110.3	67,133	0.16%	大買/鉅額交易
2024/04/30	83.1	22.28	14	22.29	22.26	69.1	65,497	0.11%
2024/04/29	6.5	22.16	60.2	22.24	22.26	-53.7	65,836	-0.08%
2024/04/26	48	21.90	7	21.93	21.84	41	66,316	0.06%
2024/04/25	38.5	21.82	4.1	21.80	21.77	34.4	66,590	0.05%
2024/04/24	46	22.00	14.1	21.99	22.03	32	66,604	0.05%
2024/04/23	17.2	21.68	28	21.67	21.62	-10.8	67,451	-0.02%
2024/04/22	53	21.64	22	21.65	21.55	31	67,775	0.05%
2024/04/19	119.3	21.76	13.6	21.79	21.74	105.7	67,311	0.16%	大買/鉅額交易
2024/04/18	11.7	22.16	15.6	22.06	22.17	-3.9	65,228	-0.01%
2024/04/17	51.4	22.06	4.5	22.07	22.15	46.9	65,223	0.07%
2024/04/16	112.1	22.07	74.8	22.19	22.00	37.3	65,024	0.06%	大買/
2024/04/15	45.2	22.57	0	0.00	22.51	45.2	62,918	0.07%
2024/04/12	37.8	22.72	3.5	22.73	22.70	34.3	62,478	0.05%
2024/04/11	4.5	22.73	0	0.00	22.77	4.5	62,391	0.01%
2024/04/10	64.2	22.88	6.1	22.89	22.80	58.1	62,408	0.09%
2024/04/09	13.7	22.75	5	22.75	22.76	8.7	63,250	0.01%
2024/04/08	8.2	22.66	19	22.67	22.71	-10.8	64,036	-0.02%
2024/04/03	20.2	22.64	34.1	22.61	22.63	-13.9	64,287	-0.02%
2024/04/02	5	22.68	8.1	22.70	22.67	-3.2	64,829	0.00%
2024/04/01	11.4	22.70	5.1	22.69	22.60	6.3	65,574	0.01%
2024/03/29	5.7	22.66	75.9	22.65	22.70	-70.2	65,883	-0.11%
2024/03/28	11.1	22.52	3.7	22.57	22.57	7.3	65,838	0.01%
2024/03/27	2.6	22.47	18	22.47	22.55	-15.4	65,875	-0.02%
2024/03/26	63.4	22.36	41	22.33	22.41	22.4	66,226	0.03%
2024/03/25	14.6	22.50	16	22.50	22.48	-1.5	66,623	0.00%
2024/03/22	14	22.51	44.1	22.62	22.54	-30.1	66,899	-0.04%
2024/03/21	10	22.42	147.5	22.49	22.52	-137.5	66,717	-0.21%	大賣/鉅額交易
2024/03/20	28.2	22.36	13.1	22.39	22.29	15.1	66,698	0.02%
2024/03/19	19	22.36	51	22.36	22.39	-32	67,367	-0.05%
2024/03/18	44.8	22.32	37	22.33	22.37	7.8	67,878	0.01%
2024/03/15	22	22.30	21.8	22.28	22.38	0.2	67,896	0.00%
2024/03/14	48.7	22.33	91	22.28	22.30	-42.3	67,635	-0.06%
2024/03/13	36	22.55	90	22.62	22.52	-54	67,253	-0.08%
2024/03/12	60.5	22.50	6.4	22.45	22.55	54.1	66,571	0.08%
2024/03/11	13.3	22.36	5.5	22.42	22.34	7.8	65,904	0.01%
2024/03/08	60.8	22.43	188.9	22.42	22.31	-128.2	65,340	-0.20%	大賣/鉅額交易
2024/03/07	83.1	22.30	64	22.29	22.33	19.1	63,369	0.03%
2024/03/06	14.7	22.24	83.6	22.28	22.29	-68.9	62,239	-0.11%
2024/03/05	29.6	22.12	62	22.13	22.17	-32.4	61,410	-0.05%
2024/03/04	154.7	22.12	110.6	22.16	22.07	44.1	60,892	0.07%	大買/大賣/
2024/03/01	28	22.06	62	22.03	22.03	-34	60,029	-0.06%
2024/02/29	35.9	21.90	9	21.90	21.99	26.9	60,092	0.04%
2024/02/27	187.1	21.97	81.5	22.06	21.85	105.6	59,318	0.18%	大買/鉅額交易
2024/02/26	197.3	22.40	39	22.40	22.41	158.3	56,429	0.28%	大買/鉅額交易
2024/02/23	167.4	22.55	112.8	22.55	22.46	54.6	54,038	0.10%	大買/大賣/
2024/02/22	22.1	22.39	35	22.43	22.41	-12.9	53,848	-0.02%
2024/02/21	176.6	22.32	7.5	22.32	22.29	169.1	53,557	0.32%	大買/鉅額交易
2024/02/20	28.4	22.34	1	22.35	22.40	27.4	52,401	0.05%
2024/02/19	99.8	22.28	41.2	22.29	22.30	58.6	52,990	0.11%
2024/02/16	154.1	22.34	516.1	22.30	22.31	-362.1	53,492	-0.68%	大買/大賣/鉅額交易
2024/02/15	138.4	22.12	164.8	22.20	22.20	-26.4	53,201	-0.05%	大買/大賣/
2024/02/05	72.2	21.87	123	21.88	21.89	-50.8	52,738	-0.10%	大賣/
2024/02/02	11.4	21.84	63.3	21.84	21.85	-51.9	52,643	-0.10%
2024/02/01	92.4	21.69	2.1	21.72	21.71	90.3	52,571	0.17%
2024/01/31	10.5	21.62	3	21.64	21.63	7.5	52,529	0.01%
2024/01/30	5.4	21.70	4	21.71	21.70	1.4	52,787	0.00%
2024/01/29	20	21.66	94.6	21.64	21.67	-74.6	53,164	-0.14%
2024/01/26	46.7	21.53	25	21.52	21.52	21.7	53,443	0.04%
2024/01/25	5.3	21.67	37	21.72	21.69	-31.7	53,425	-0.06%
2024/01/24	76.1	21.68	13	21.63	21.64	63.1	53,842	0.12%
2024/01/23	17.1	21.60	45.1	21.61	21.63	-28	54,586	-0.05%
2024/01/22	423	21.56	55.9	21.62	21.64	367.1	54,701	0.67%	大買/鉅額交易
2024/01/19	14	21.07	11	21.19	21.26	3	54,054	0.01%
2024/01/18	57	20.83	1.1	20.85	20.83	55.9	54,598	0.10%
2024/01/17	85.2	20.94	38	20.90	20.85	47.2	54,380	0.09%
2024/01/16	53.6	21.07	31.7	21.03	21.07	21.9	53,858	0.04%
2024/01/15	10.7	21.22	135	21.31	21.19	-124.3	54,182	-0.23%	大賣/鉅額交易
2024/01/12	38.6	21.19	5	21.19	21.19	33.6	55,311	0.06%
2024/01/11	16.6	21.23	11	21.15	21.21	5.6	56,247	0.01%
2024/01/10	47.5	21.11	14	21.15	21.10	33.5	58,200	0.06%
2024/01/09	6.5	21.28	87	21.41	21.25	-80.5	58,538	-0.14%
2024/01/08	3	21.28	42.3	21.30	21.27	-39.3	58,774	-0.07%
2024/01/05	10	21.22	4	21.25	21.20	6	59,075	0.01%
2024/01/04	23.3	21.21	12	21.21	21.21	11.3	59,067	0.02%
2024/01/03	70.7	21.27	69	21.26	21.25	1.7	59,627	0.00%
2024/01/02	33.5	21.55	12	21.60	21.56	21.5	58,687	0.04%
2023/12/29	33.9	21.83	54	21.81	21.80	-20.1	58,053	-0.03%
2023/12/28	29.2	21.80	39.1	21.85	21.77	-9.8	57,848	-0.02%
2023/12/27	31.3	21.72	29.3	21.66	21.76	2	57,537	0.00%
2023/12/26	1	21.36	114.4	21.49	21.50	-113.4	57,227	-0.20%	大賣/鉅額交易
2023/12/25	17.2	21.29	95.1	21.33	21.38	-77.8	56,871	-0.14%
2023/12/22	27.5	21.12	24.3	21.13	21.15	3.2	56,214	0.01%
2023/12/21	19.3	21.05	38	21.09	21.11	-18.7	56,298	-0.03%
2023/12/20	6	21.13	48	21.17	21.20	-42	55,903	-0.08%
2023/12/19	9.3	20.89	8	20.91	20.94	1.3	55,338	0.00%
2023/12/18	43.7	20.92	15.9	21.00	21.04	27.8	56,081	0.05%
2023/12/15	32.4	21.06	99	21.09	20.99	-66.6	56,104	-0.12%
2023/12/14	25	21.07	205.7	21.06	21.10	-180.7	55,913	-0.32%	大賣/鉅額交易
2023/12/13	44.5	20.82	264.1	20.80	20.83	-219.6	55,684	-0.39%	大賣/鉅額交易
2023/12/12	35.4	20.66	65.1	20.64	20.63	-29.7	55,191	-0.05%
2023/12/11	220.5	20.58	40	20.60	20.61	180.5	55,341	0.33%	大買/鉅額交易
2023/12/08	6.2	20.62	281.7	20.64	20.60	-275.5	55,535	-0.50%	大賣/鉅額交易
2023/12/07	54.6	20.49	0.8	20.54	20.51	53.9	56,133	0.10%
2023/12/06	2.5	20.57	105	20.56	20.55	-102.5	58,681	-0.17%	大賣/鉅額交易
2023/12/05	35.6	20.41	17.6	20.42	20.46	18	58,615	0.03%
2023/12/04	9.6	20.55	628	20.54	20.56	-618.4	58,313	-1.06%	大賣/鉅額交易
2023/12/01	47.7	20.51	5	20.50	20.51	42.7	58,426	0.07%
2023/11/30	13.9	20.54	7.7	20.55	20.59	6.2	58,430	0.01%
2023/11/29	1.8	20.55	139.5	20.52	20.54	-137.8	58,689	-0.23%	大賣/鉅額交易
2023/11/28	3	20.40	19	20.46	20.43	-16	58,830	-0.03%
2023/11/27	51.7	20.36	4.4	20.42	20.32	47.3	59,165	0.08%
2023/11/24	22.2	20.44	3	20.45	20.41	19.2	58,899	0.03%
2023/11/22	39.8	20.50	8	20.49	20.55	31.8	60,072	0.05%
2023/11/21	51.3	20.64	170.2	20.63	20.67	-118.9	61,814	-0.19%	大賣/鉅額交易
2023/11/20	28.4	20.31	114	20.33	20.36	-85.6	62,162	-0.14%	大賣/
2023/11/17	18.6	20.35	53.1	20.37	20.37	-34.5	62,102	-0.06%
2023/11/16	167.2	20.32	12	20.30	20.26	155.2	62,350	0.25%	大買/鉅額交易
2023/11/15	214.3	20.72	76.1	20.71	20.69	138.2	61,436	0.22%	大買/鉅額交易
2023/11/14	134	20.47	102.5	20.50	20.53	31.5	61,163	0.05%	大買/大賣/
2023/11/13	145.3	20.39	9.1	20.43	20.36	136.2	61,316	0.22%	大買/鉅額交易
2023/11/10	233.4	20.32	1	20.30	20.36	232.4	62,266	0.37%	大買/鉅額交易
2023/11/09	337.3	20.43	1	20.40	20.46	336.3	63,360	0.53%	大買/鉅額交易
2023/11/08	203.6	20.46	86.5	20.45	20.47	117.1	65,205	0.18%	大買/鉅額交易
2023/11/07	144	20.19	0.2	20.20	20.20	143.8	65,317	0.22%	大買/鉅額交易
2023/11/06	36.9	20.21	96	20.23	20.25	-59.2	67,245	-0.09%
2023/11/03	124.4	20.01	12	20.03	20.00	112.4	67,639	0.17%	大買/鉅額交易
2023/11/02	25.3	19.95	15.8	19.96	19.96	9.5	68,977	0.01%
2023/11/01	83.4	19.59	5.1	19.65	19.61	78.3	69,960	0.11%
2023/10/31	77.5	19.59	3	19.68	19.50	74.5	72,078	0.10%
2023/10/30	49.6	19.76	6.1	19.77	19.73	43.5	75,732	0.06%
2023/10/27	19.2	19.80	2.6	19.78	19.76	16.6	78,224	0.02%
2023/10/26	101.4	19.67	10	19.72	19.64	91.4	81,869	0.11%	大買/
2023/10/25	45.5	19.96	6	19.92	19.90	39.5	82,786	0.05%
2023/10/24	39.8	19.73	19.4	19.75	19.86	20.4	83,831	0.02%
2023/10/23	60.1	19.72	27	19.75	19.69	33.1	85,107	0.04%
2023/10/20	93.2	19.76	22	19.71	19.85	71.3	86,757	0.08%
2023/10/19	118.2	19.97	11	20.01	20.02	107.2	89,087	0.12%	大買/鉅額交易
2023/10/18	145.7	20.06	11	20.09	20.04	134.7	90,472	0.15%	大買/鉅額交易
2023/10/17	47.2	20.43	4	20.49	20.36	43.2	89,805	0.05%
2023/10/16	24.3	20.52	32.7	20.56	20.50	-8.4	91,865	-0.01%
2023/10/13	45.7	20.62	48	20.64	20.60	-2.3	93,872	0.00%
2023/10/12	10	20.85	34	20.87	20.89	-24	95,193	-0.03%
2023/10/11	15.2	20.85	353	20.99	20.72	-337.8	97,784	-0.35%	大賣/鉅額交易
2023/10/06	60	20.74	42	20.75	20.75	18	99,719	0.02%
2023/10/05	102.2	20.63	13	20.59	20.64	89.2	101,408	0.09%	大買/
2023/10/04	139.4	20.41	6	20.43	20.44	133.4	102,441	0.13%	大買/鉅額交易
2023/10/03	118.6	20.70	12.1	20.72	20.63	106.5	102,564	0.10%	大買/鉅額交易
2023/10/02	3.8	20.79	36	20.69	20.76	-32.2	103,219	-0.03%
2023/09/28	11.1	20.38	3	20.51	20.38	8.1	103,588	0.01%
2023/09/27	12.3	20.25	8.1	20.28	20.30	4.2	103,952	0.00%
2023/09/26	67	20.35	20	20.32	20.26	47	104,943	0.04%
2023/09/25	10.9	20.42	11.4	20.41	20.44	-0.5	105,399	0.00%
2023/09/22	20.6	20.23	2.3	20.20	20.33	18.3	105,453	0.02%
2023/09/21	63.1	20.20	59.1	20.21	20.23	4	105,452	0.00%
2023/09/20	37.9	20.47	14.1	20.50	20.44	23.7	104,603	0.02%
2023/09/19	14.3	20.51	9	20.51	20.48	5.3	105,122	0.01%
2023/09/18	41.2	20.62	7	20.64	20.59	34.2	105,125	0.03%
2023/09/15	17.1	20.87	23.1	20.82	20.85	-6	104,926	-0.01%
2023/09/14	240.3	20.79	40.2	20.75	20.81	200.1	105,598	0.19%	大買/鉅額交易
2023/09/13	36	20.42	6	20.42	20.45	30	105,914	0.03%
2023/09/12	66.3	20.41	56	20.45	20.41	10.3	106,499	0.01%
2023/09/11	148.3	20.52	64	20.59	20.45	84.3	106,762	0.08%	大買/
2023/09/08	26.6	20.92	89.9	20.91	20.93	-63.3	104,815	-0.06%
2023/09/07	23.5	20.96	0	0.00	20.94	23.5	106,022	0.02%
2023/09/06	26	21.04	79.2	21.03	21.04	-53.2	106,892	-0.05%
2023/09/05	39.5	20.92	483	20.91	20.95	-443.5	107,210	-0.41%	大賣/鉅額交易
2023/09/04	18.2	20.86	57	20.95	20.94	-38.8	107,713	-0.04%
2023/09/01	52.3	20.91	44	20.92	20.88	8.3	107,608	0.01%
2023/08/31	32	20.94	15	20.96	20.97	17	107,678	0.02%
2023/08/30	29.1	21.05	33.3	21.11	21.01	-4.2	107,760	0.00%
2023/08/29	39	20.84	30.5	20.91	20.95	8.5	108,902	0.01%
2023/08/28	73.2	20.84	39	20.90	20.83	34.2	108,852	0.03%
2023/08/25	165.5	21.05	11	21.06	20.98	154.5	107,836	0.14%	大買/鉅額交易
2023/08/24	50.2	21.54	147.1	21.54	21.38	-96.9	106,245	-0.09%	大賣/
2023/08/23	37.4	21.18	138.1	21.24	21.28	-100.8	105,445	-0.10%	大賣/
2023/08/22	28.3	21.22	47.1	21.22	21.12	-18.8	105,775	-0.02%
2023/08/21	25.6	21.09	104.3	21.15	21.06	-78.7	105,763	-0.07%	大賣/
2023/08/18	90.7	21.10	120	21.07	21.05	-29.3	105,978	-0.03%	大賣/
2023/08/17	35	21.26	88.1	21.25	21.32	-53.1	104,941	-0.05%
2023/08/16	85.2	21.00	32	20.99	21.27	53.2	104,613	0.05%
2023/08/15	72.5	21.42	27.1	21.41	21.43	45.3	104,268	0.04%
2023/08/14	252	21.09	16	21.08	21.05	236	103,484	0.23%	大買/鉅額交易
2023/08/11	66.4	21.25	27	21.27	21.22	39.4	102,700	0.04%
2023/08/10	155.8	21.10	17.5	21.12	21.09	138.3	103,269	0.13%	大買/鉅額交易
2023/08/09	86	21.54	12.4	21.58	21.50	73.5	102,512	0.07%
2023/08/08	83.8	21.66	59	21.65	21.61	24.8	102,239	0.02%
2023/08/07	121.1	21.57	86.6	21.50	21.76	34.5	101,008	0.03%	大買/
2023/08/04	126.1	21.08	339.1	21.09	21.15	-213	100,501	-0.21%	大買/大賣/鉅額交易
2023/08/02	465.5	21.47	157	21.23	21.17	308.5	98,067	0.31%	大買/大賣/鉅額交易
2023/08/01	208.1	21.68	155	21.67	21.87	53.1	94,273	0.06%	大買/大賣/
2023/07/31	723.5	22.42	107.4	22.28	21.86	616.1	92,245	0.67%	大買/大賣/鉅額交易
2023/07/28	70.5	22.12	125.3	22.30	22.45	-54.8	89,189	-0.06%	大賣/
2023/07/27	75.9	22.19	132.1	22.28	22.18	-56.2	88,457	-0.06%	大賣/
2023/07/26	120.9	22.13	145.6	22.13	22.20	-24.8	87,575	-0.03%	大買/大賣/
2023/07/25	167	22.39	121.4	22.34	22.20	45.7	86,071	0.05%	大買/大賣/
2023/07/24	314	21.81	776.6	21.95	22.13	-462.6	83,638	-0.55%	大買/大賣/鉅額交易
2023/07/21	281.5	21.32	145.1	21.42	21.61	136.4	80,371	0.17%	大買/大賣/鉅額交易
2023/07/20	34.4	21.05	61	21.04	21.19	-26.6	79,121	-0.03%
2023/07/19	68.6	21.12	84.5	21.18	20.96	-15.9	77,879	-0.02%
2023/07/18	100.8	21.38	78.1	21.49	21.43	22.6	75,627	0.03%
2023/07/17	59.3	21.16	112.1	21.16	21.28	-52.8	73,751	-0.07%	大賣/
2023/07/14	23.5	20.78	241.7	20.78	21.01	-218.2	72,122	-0.30%	大賣/鉅額交易
2023/07/13	70.1	20.73	124.4	20.75	20.53	-54.3	69,620	-0.08%	大賣/
2023/07/12	67.3	20.17	247.1	20.08	20.19	-179.9	67,284	-0.27%	大賣/鉅額交易
2023/07/11	5	19.72	684.5	19.75	19.80	-679.5	65,736	-1.03%	大賣/鉅額交易
2023/07/10	133	19.43	9.9	19.35	19.31	123.1	64,956	0.19%	大買/鉅額交易
2023/07/07	215.3	19.33	24	19.28	19.31	191.3	64,850	0.29%	大買/鉅額交易
2023/07/06	214.2	19.54	28.8	19.62	19.49	185.4	64,444	0.29%	大買/鉅額交易
2023/07/05	58.1	19.72	35.8	19.67	19.69	22.3	63,818	0.03%
2023/07/04	16.8	19.69	91.8	19.69	19.76	-75	63,539	-0.12%
2023/07/03	29.2	19.53	89.4	19.51	19.52	-60.2	63,065	-0.10%
2023/06/30	10.1	19.21	3	19.24	19.25	7.1	63,107	0.01%
2023/06/29	10	19.18	37.6	19.22	19.20	-27.6	63,329	-0.04%
2023/06/28	16.2	19.09	69.1	19.13	19.10	-52.9	63,102	-0.08%
2023/06/27	163.9	19.10	15	19.11	19.03	148.9	63,039	0.24%	大買/鉅額交易
2023/06/26	29.3	19.24	24	19.27	19.28	5.3	62,544	0.01%
2023/06/21	28.9	19.26	29.8	19.30	19.35	-0.9	62,882	0.00%
2023/06/20	94.1	19.16	154.2	19.10	19.13	-60.1	63,242	-0.09%	大賣/
2023/06/19	43.6	19.25	128.1	19.28	19.28	-84.5	62,750	-0.13%	大賣/
2023/06/16	72.8	19.40	91.9	19.39	19.36	-19.1	62,026	-0.03%
2023/06/15	77.2	19.38	234.2	19.35	19.41	-157	61,894	-0.25%	大賣/鉅額交易
2023/06/14	37.4	19.16	1.1	19.25	19.20	36.3	61,308	0.06%
2023/06/13	41.5	19.11	176.2	19.13	19.15	-134.7	62,645	-0.22%	大賣/鉅額交易
2023/06/12	89.5	19.04	71.1	19.01	18.96	18.4	62,474	0.03%
2023/06/09	42.6	18.97	47	18.93	18.97	-4.4	64,951	-0.01%
2023/06/08	93.9	18.74	38.3	18.76	18.70	55.6	67,082	0.08%
2023/06/07	11.4	18.77	35.5	18.75	18.78	-24.1	68,722	-0.04%
2023/06/06	21	18.63	51	18.66	18.65	-30	69,233	-0.04%
2023/06/05	63	18.63	86.1	18.65	18.62	-23.1	69,232	-0.03%
2023/06/02	44.2	18.59	96.3	18.59	18.58	-52.1	69,146	-0.08%
2023/06/01	43.9	18.24	13.3	18.25	18.25	30.6	68,697	0.04%
2023/05/31	36.6	18.30	48	18.31	18.31	-11.4	68,593	-0.02%
2023/05/30	92.9	18.33	78.7	18.30	18.34	14.2	70,039	0.02%
2023/05/29	44.1	18.37	92.9	18.39	18.36	-48.8	70,842	-0.07%
2023/05/26	7	18.10	76.3	18.15	18.17	-69.3	70,627	-0.10%
2023/05/25	76.3	18.01	19	18.03	18.05	57.3	70,488	0.08%
2023/05/24	78.6	17.94	153	17.98	17.98	-74.4	71,588	-0.10%	大賣/
2023/05/23	35.6	17.98	35.3	17.97	18.01	0.3	71,211	0.00%
2023/05/22	27.2	18.03	44.1	18.04	18.02	-16.9	71,164	-0.02%
2023/05/19	33	18.00	167.8	17.97	18.02	-134.8	71,720	-0.19%	大賣/鉅額交易
2023/05/18	13.8	17.92	608	17.92	17.94	-594.2	72,208	-0.82%	大賣/鉅額交易
2023/05/17	38.9	17.79	234	17.82	17.84	-195.1	74,175	-0.26%	大賣/鉅額交易
2023/05/16	141.1	17.95	55.5	17.93	17.97	85.5	73,904	0.12%	大買/
2023/05/15	153.7	17.81	5.4	17.80	17.83	148.3	74,245	0.20%	大買/鉅額交易
2023/05/12	124.7	17.76	11	17.77	17.79	113.7	74,337	0.15%	大買/鉅額交易
2023/05/11	106.6	17.77	105	17.75	17.75	1.6	74,476	0.00%	大買/大賣/
2023/05/10	82.3	17.74	0	0.00	17.75	82.3	74,467	0.11%
2023/05/09	156.3	17.78	19	17.78	17.78	137.3	74,368	0.18%	大買/鉅額交易
2023/05/08	190.7	17.76	65.3	17.78	17.75	125.4	75,677	0.17%	大買/鉅額交易
2023/05/05	259.6	17.70	2	17.70	17.68	257.6	75,867	0.34%	大買/鉅額交易
2023/05/04	98.1	17.71	30	17.74	17.73	68.1	76,162	0.09%
2023/05/03	168.5	17.69	3.2	17.70	17.69	165.3	75,792	0.22%	大買/鉅額交易
2023/05/02	14.9	17.66	14	17.67	17.68	0.9	75,371	0.00%
2023/04/28	32	17.55	2	17.53	17.56	30	76,064	0.04%
2023/04/27	35.5	17.40	16	17.48	17.45	19.5	76,001	0.03%
2023/04/26	63.4	17.32	55.3	17.32	17.38	8	76,256	0.01%
2023/04/25	123.6	17.37	21.1	17.39	17.33	102.5	75,959	0.13%	大買/鉅額交易
2023/04/24	38.6	17.51	24	17.47	17.51	14.6	74,972	0.02%
2023/04/21	18.5	17.48	599	17.54	17.47	-580.5	74,862	-0.78%	大賣/鉅額交易
2023/04/20	141.7	17.55	190	17.52	17.52	-48.3	74,775	-0.06%	大買/大賣/
2023/04/19	31.1	17.64	145	17.65	17.61	-113.9	75,044	-0.15%	大賣/鉅額交易
2023/04/18	5.2	17.61	5	17.61	17.62	0.2	74,883	0.00%
2023/04/17	21.1	17.61	72	17.60	17.63	-50.9	74,644	-0.07%
2023/04/14	5.6	17.59	13	17.58	17.61	-7.4	74,326	-0.01%
2023/04/13	46.4	17.58	24	17.57	17.57	22.4	74,382	0.03%
2023/04/12	122.1	17.57	20.9	17.59	17.59	101.2	73,986	0.14%	大買/鉅額交易
2023/04/11	15.6	17.51	29.4	17.47	17.50	-13.8	74,245	-0.02%
2023/04/10	52.5	17.38	25	17.39	17.40	27.5	74,117	0.04%
2023/04/07	40.1	17.37	14.3	17.36	17.36	25.8	73,756	0.03%
2023/04/06	66	17.30	24.1	17.28	17.35	41.9	73,523	0.06%
2023/03/31	11.6	17.31	70	17.36	17.34	-58.4	73,095	-0.08%
2023/03/30	22	17.25	12.4	17.24	17.25	9.6	72,293	0.01%
2023/03/29	66	17.19	34	17.18	17.20	32	72,695	0.04%
2023/03/28	175.7	17.19	3	17.17	17.16	172.7	74,173	0.23%	大買/鉅額交易
2023/03/27	196.1	17.21	100	17.21	17.22	96	74,295	0.13%	大買/
2023/03/24	128.3	17.22	65.1	17.24	17.22	63.1	74,949	0.08%	大買/
2023/03/23	100.5	17.16	100.1	17.19	17.17	0.4	74,122	0.00%
2023/03/22	139.2	17.08	79	17.09	17.10	60.2	73,012	0.08%	大買/
2023/03/21	35.5	16.95	3	16.94	16.93	32.5	72,917	0.04%
2023/03/20	63.7	16.87	228.1	16.91	16.86	-164.4	73,064	-0.22%	大賣/鉅額交易
2023/03/17	43.8	16.88	5	16.91	16.92	38.8	72,132	0.05%
2023/03/16	337.6	16.78	32	16.78	16.76	305.6	72,059	0.42%	大買/鉅額交易
2023/03/15	88.9	16.90	1	16.92	16.85	87.9	70,169	0.13%
2023/03/14	364.5	16.88	57.5	16.86	16.85	307	69,822	0.44%	大買/鉅額交易
2023/03/13	425.2	16.99	212.2	16.91	16.98	213	66,500	0.32%	大買/大賣/鉅額交易
2023/03/10	307.2	17.07	2	17.09	17.05	305.2	63,708	0.48%	大買/鉅額交易
2023/03/09	84.6	17.25	7	17.25	17.21	77.6	61,741	0.13%
2023/03/08	71.5	17.27	0	0.00	17.31	71.5	61,115	0.12%
2023/03/07	31	17.31	129.7	17.32	17.31	-98.7	60,686	-0.16%	大賣/
2023/03/06	34.1	17.24	111.3	17.22	17.23	-77.2	60,642	-0.13%	大賣/
2023/03/03	59.1	17.12	37	17.12	17.13	22.1	59,852	0.04%
2023/03/02	224.2	17.04	12	17.04	17.08	212.2	59,783	0.36%	大買/鉅額交易
2023/03/01	212.1	17.03	48	17.04	17.03	164.1	58,102	0.28%	大買/鉅額交易
2023/02/24	92.2	17.13	79	17.15	17.10	13.2	56,934	0.02%
2023/02/23	15	17.16	44	17.18	17.17	-29	56,679	-0.05%
2023/02/22	117.8	17.02	9	17.01	17.06	108.8	56,603	0.19%	大買/鉅額交易
2023/02/21	46.1	17.12	16.1	17.12	17.12	30	55,340	0.05%
2023/02/20	55	17.12	60.9	17.13	17.13	-5.9	56,100	-0.01%
2023/02/17	153.6	17.02	0	0.00	17.04	153.6	56,554	0.27%	大買/鉅額交易
2023/02/16	142.7	17.02	42.6	17.05	17.03	100.1	56,218	0.18%	大買/
2023/02/15	298.8	17.18	4.4	17.22	17.16	294.5	54,812	0.54%	大買/鉅額交易
2023/02/14	146.1	17.23	87	17.23	17.24	59.1	52,192	0.11%	大買/
2023/02/13	141.8	17.05	9.5	17.11	17.12	132.3	51,160	0.26%	大買/鉅額交易
2023/02/10	183.3	17.07	1	17.10	17.06	182.3	49,913	0.37%	大買/鉅額交易
2023/02/09	74.1	17.12	7	17.12	17.11	67.1	48,562	0.14%
2023/02/08	152.5	17.15	2.3	17.12	17.15	150.2	47,997	0.31%	大買/鉅額交易
2023/02/07	138.1	17.07	10	17.06	17.06	128.1	47,844	0.27%	大買/鉅額交易
2023/02/06	179.7	17.07	10.1	17.06	17.05	169.6	47,623	0.36%	大買/鉅額交易
2023/02/03	86.5	17.10	1	17.11	17.10	85.5	45,948	0.19%
2023/02/02	107.2	17.08	57.5	17.11	17.12	49.7	45,064	0.11%	大買/
2023/02/01	30.2	16.94	0.1	17.01	17.00	30.1	44,010	0.07%
2023/01/31	67.1	16.96	16.1	16.99	16.88	51	43,618	0.12%
2023/01/30	64.4	16.96	103.8	16.96	17.01	-39.4	42,922	-0.09%	大賣/
2023/01/17	41.2	16.72	9	16.72	16.72	32.2	42,236	0.08%
2023/01/16	26.5	16.70	39.2	16.72	16.70	-12.7	42,318	-0.03%
2023/01/13	37.4	16.64	9.1	16.66	16.62	28.3	42,107	0.07%
2023/01/12	32.7	16.62	11	16.64	16.59	21.7	42,608	0.05%
2023/01/11	47	16.66	30	16.67	16.67	17	42,633	0.04%
2023/01/10	13.1	16.67	24.1	16.65	16.68	-11	43,010	-0.03%
2023/01/09	1	16.59	32.7	16.57	16.66	-31.7	43,781	-0.07%
2023/01/06	28	16.37	50	16.36	16.41	-22	43,357	-0.05%
2023/01/05	10.8	16.31	12	16.31	16.32	-1.2	44,516	0.00%
2023/01/04	16.2	16.20	2	16.20	16.23	14.2	44,938	0.03%
2023/01/03	23.1	16.15	51.9	16.10	16.18	-28.8	46,894	-0.06%
2022/12/30	33.3	16.19	35.2	16.19	16.17	-1.9	46,715	0.00%
2022/12/29	77.4	16.07	47.1	16.07	16.09	30.3	47,060	0.06%
2022/12/28	28.5	16.17	0	0.00	16.17	28.5	46,847	0.06%
2022/12/27	37	16.26	33	16.30	16.27	4	46,762	0.01%
2022/12/26	3.2	16.24	2.1	16.24	16.23	1.1	47,997	0.00%
2022/12/23	7.3	16.18	31.1	16.18	16.19	-23.9	49,007	-0.05%
2022/12/22	14.5	16.21	28.1	16.24	16.27	-13.6	49,761	-0.03%
2022/12/21	102.1	16.07	6	16.05	16.07	96.1	51,120	0.19%	大買/
2022/12/20	200.9	16.14	34	16.20	16.10	166.9	50,956	0.33%	大買/鉅額交易
2022/12/19	40.6	16.23	6	16.22	16.25	34.6	51,408	0.07%
2022/12/16	216.5	16.24	41.8	16.30	16.31	174.7	51,751	0.34%	大買/鉅額交易
2022/12/15	14.1	16.42	0	0.00	16.44	14.1	51,941	0.03%
2022/12/14	22	16.43	40.4	16.41	16.46	-18.4	52,811	-0.03%
2022/12/13	58.4	16.34	10	16.43	16.29	48.4	52,761	0.09%
2022/12/12	24.3	16.30	0	0.00	16.42	24.3	52,514	0.05%
2022/12/09	13	16.41	20	16.41	16.41	-7	52,923	-0.01%
2022/12/08	59.3	16.31	15	16.28	16.32	44.3	52,929	0.08%
2022/12/07	9.2	16.40	0	0.00	16.40	9.2	52,985	0.02%
2022/12/06	40.1	16.53	15.7	16.57	16.45	24.4	52,774	0.05%
2022/12/05	27.5	16.67	0.1	16.73	16.67	27.4	52,091	0.05%
2022/12/02	44.3	16.63	0	0.00	16.61	44.3	52,000	0.09%
2022/12/01	3.2	16.67	45.2	16.76	16.68	-42	52,957	-0.08%
2022/11/30	4.9	16.53	26.2	16.56	16.65	-21.3	52,697	-0.04%
2022/11/29	38.1	16.44	33	16.45	16.46	5.1	52,677	0.01%
2022/11/28	40.5	16.30	1	16.35	16.34	39.5	53,545	0.07%
2022/11/25	1	16.40	23	16.40	16.40	-22	55,034	-0.04%
2022/11/24	11.2	16.33	123.5	16.36	16.35	-112.3	55,149	-0.20%	大賣/鉅額交易
2022/11/23	8	16.27	82	16.26	16.28	-74	55,432	-0.13%
2022/11/22	36.8	16.08	3	16.10	16.10	33.8	57,237	0.06%
2022/11/21	37.5	16.16	2	16.17	16.15	35.5	57,126	0.06%
2022/11/18	181.9	16.30	17.1	16.30	16.25	164.8	56,848	0.29%	大買/鉅額交易
2022/11/17	32.7	16.35	3.2	16.35	16.37	29.5	56,802	0.05%
2022/11/16	49.4	16.46	6.3	16.49	16.42	43.1	57,527	0.07%
2022/11/15	111	16.73	125.2	16.72	16.77	-14.3	56,857	-0.03%	大買/大賣/
2022/11/14	68.3	16.65	21.2	16.68	16.74	47.1	56,116	0.08%
2022/11/11	11.5	16.43	37.4	16.47	16.48	-25.9	55,526	-0.05%
2022/11/10	38.4	16.18	3.5	16.23	16.17	34.9	55,302	0.06%
2022/11/09	43.2	16.26	4	16.26	16.26	39.2	56,147	0.07%
2022/11/08	39.7	16.15	14	16.15	16.15	25.7	57,229	0.04%
2022/11/07	23.6	15.99	11.2	16.00	16.05	12.4	57,268	0.02%
2022/11/04	16.4	15.75	0.1	15.86	15.84	16.3	57,305	0.03%
2022/11/03	34.9	15.73	0	0.00	15.78	34.9	57,512	0.06%
2022/11/02	102.9	15.80	0	0.00	15.82	102.9	57,381	0.18%	大買/鉅額交易
2022/11/01	5.2	15.77	1.3	15.80	15.79	3.9	57,126	0.01%
2022/10/31	16.1	15.69	15	15.66	15.70	1.1	57,255	0.00%
2022/10/28	18.2	15.59	0.2	15.63	15.60	18	57,678	0.03%
2022/10/27	14.1	15.67	2	15.67	15.64	12.1	58,048	0.02%
2022/10/26	3	15.50	58.4	15.56	15.58	-55.4	58,896	-0.09%
2022/10/25	257.6	15.42	221	15.44	15.44	36.6	58,979	0.06%	大買/大賣/
2022/10/24	93.4	15.51	1	15.65	15.49	92.4	58,772	0.16%
2022/10/21	11.2	15.51	1.2	15.56	15.50	10	58,770	0.02%
2022/10/20	52.3	15.37	111.1	15.41	15.51	-58.8	58,559	-0.10%	大賣/
2022/10/19	141.4	15.64	13	15.66	15.60	128.4	58,023	0.22%	大買/鉅額交易
2022/10/18	35.5	15.60	0	0.00	15.61	35.5	57,838	0.06%
2022/10/17	54.4	15.57	0	0.00	15.58	54.4	57,536	0.09%
2022/10/14	38.6	15.76	9.1	15.74	15.70	29.5	56,498	0.05%
2022/10/13	66.7	15.67	4	15.68	15.63	62.7	56,457	0.11%
2022/10/12	31.3	15.79	32	15.85	15.86	-0.7	55,164	0.00%
2022/10/11	194.9	15.81	6	15.81	15.78	188.9	54,860	0.34%	大買/鉅額交易
2022/10/07	46.8	16.09	8	16.09	16.07	38.8	53,367	0.07%
2022/10/06	11.1	16.20	1	16.27	16.18	10.1	53,618	0.02%
2022/10/05	20.6	16.23	2.1	16.23	16.21	18.5	53,525	0.03%
2022/10/04	31.7	16.07	0	0.00	16.08	31.7	54,004	0.06%
2022/10/03	68.6	15.90	17	15.88	15.87	51.6	53,709	0.10%
2022/09/30	93	16.03	5.1	15.99	16.04	88	52,838	0.17%
2022/09/29	37.5	16.12	21	16.13	16.11	16.5	52,192	0.03%
2022/09/28	68.8	16.11	6.1	16.03	16.05	62.7	52,025	0.12%
2022/09/27	41.2	16.27	34	16.29	16.27	7.2	50,964	0.01%
2022/09/26	165.2	16.33	2	16.34	16.29	163.2	50,843	0.32%	大買/鉅額交易
2022/09/23	105.9	16.59	0	0.00	16.56	105.9	49,887	0.21%	大買/鉅額交易
2022/09/22	79.8	16.56	18	16.56	16.62	61.8	50,456	0.12%
2022/09/21	86.1	16.83	5	16.83	16.80	81.1	49,184	0.16%
2022/09/20	2.4	16.91	6	16.90	16.92	-3.6	48,356	-0.01%
2022/09/19	14.8	16.90	6	16.91	16.88	8.8	48,513	0.02%
2022/09/16	113.6	16.91	0	0.00	16.90	113.6	48,259	0.24%	大買/鉅額交易
2022/09/15	13.4	17.01	19	17.03	17.06	-5.6	47,772	-0.01%
2022/09/14	63.7	16.97	46	16.98	16.96	17.7	48,085	0.04%
2022/09/13	11	17.17	26	17.18	17.18	-15	47,657	-0.03%
2022/09/12	13	17.11	51.6	17.10	17.10	-38.6	48,612	-0.08%
2022/09/08	18.1	16.81	42.1	16.86	16.94	-24	49,556	-0.05%
2022/09/07	115.8	16.71	2.2	16.69	16.69	113.6	49,606	0.23%	大買/鉅額交易
2022/09/06	37.5	16.87	12	16.87	16.84	25.5	48,436	0.05%
2022/09/05	43.6	16.86	0	0.00	16.84	43.6	48,561	0.09%
2022/09/02	84.4	16.82	10	16.84	16.80	74.4	49,377	0.15%
2022/09/01	123.5	16.85	21	16.86	16.85	102.5	48,641	0.21%	大買/鉅額交易
2022/08/31	40	16.95	40	17.02	17.03	0	46,823	0.00%
2022/08/30	30.3	16.94	0.3	17.03	16.98	30	46,372	0.06%
2022/08/29	109.3	16.93	60.2	16.91	16.91	49.1	45,994	0.11%	大買/
2022/08/26	30.1	17.17	1.4	17.18	17.15	28.7	44,277	0.06%
2022/08/25	10	17.09	20	17.11	17.07	-10	44,155	-0.02%
2022/08/24	92.3	17.03	10.1	17.01	17.00	82.2	44,302	0.19%
2022/08/23	96.6	17.08	20	17.09	17.03	76.6	43,977	0.17%
2022/08/22	36.1	17.13	2.9	17.12	17.17	33.2	42,985	0.08%
2022/08/19	5.1	17.17	5.1	17.15	17.17	0	42,589	0.00%
2022/08/18	40.1	17.10	1	17.15	17.15	39.1	42,500	0.09%
2022/08/17	13.2	17.11	0	0.00	17.11	13.2	42,243	0.03%
2022/08/16	66.9	17.09	0	0.00	17.12	66.9	42,310	0.16%
2022/08/15	63.7	17.35	41	17.37	17.33	22.7	41,455	0.05%
2022/08/12	14.4	17.32	25	17.33	17.32	-10.7	40,079	-0.03%
2022/08/11	41	17.28	47	17.28	17.29	-6	40,206	-0.01%
2022/08/10	42.2	17.10	71	17.13	17.10	-28.8	40,635	-0.07%
2022/08/09	44.3	17.06	9.5	17.08	17.15	34.8	41,131	0.08%
2022/08/08	26.2	17.02	2.2	17.01	17.05	24	41,899	0.06%
2022/08/05	3	16.91	0.1	16.97	16.97	2.9	41,922	0.01%
2022/08/04	40.8	16.72	0	0.00	16.77	40.8	43,228	0.09%
2022/08/03	73.5	16.76	0	0.00	16.75	73.5	43,236	0.17%
2022/08/02	117.8	16.80	0	0.00	16.79	117.8	43,362	0.27%	大買/鉅額交易
2022/08/01	16	16.93	0	0.00	16.94	16	44,159	0.04%
2022/07/29	16	16.90	21	16.90	16.90	-5	45,143	-0.01%
2022/07/28	26	16.82	5.5	16.85	16.81	20.5	45,198	0.05%
2022/07/27	4.4	16.67	2	16.72	16.74	2.4	45,299	0.01%
2022/07/26	43	16.66	1	16.65	16.64	42	45,422	0.09%
2022/07/25	26	16.69	6	16.68	16.70	20	45,437	0.04%
2022/07/22	44	16.57	3	16.55	16.58	41	45,506	0.09%
2022/07/21	37	16.52	11	16.52	16.56	26	46,150	0.06%
2022/07/20	29.7	16.48	3	16.50	16.42	26.7	46,168	0.06%
2022/07/19	9	16.32	0	0.00	16.31	9	46,769	0.02%
2022/07/18	32.2	16.20	0	0.00	16.31	32.2	46,997	0.07%
2022/07/15	67.3	16.22	0	0.00	16.18	67.3	46,819	0.14%
2022/07/14	19	16.32	3.1	16.26	16.34	15.9	46,458	0.03%
2022/07/13	6.1	16.31	4	16.30	16.31	2.1	45,986	0.00%
2022/07/12	46.5	15.96	2	15.97	15.97	44.5	46,478	0.10%
2022/07/11	5.4	16.22	0	0.00	16.20	5.4	45,909	0.01%
2022/07/08	36.2	16.28	0.1	16.37	16.26	36.1	45,973	0.08%
2022/07/07	46.6	16.10	6.4	16.22	16.21	40.2	45,573	0.09%
2022/07/06	50.7	16.15	2	16.17	16.06	48.7	45,489	0.11%
2022/07/05	21.1	16.35	11	16.38	16.40	10.1	45,034	0.02%
2022/07/04	27.6	16.39	6.5	16.37	16.35	21.1	44,589	0.05%
2022/07/01	81.4	16.46	2	16.40	16.39	79.4	44,375	0.18%
2022/06/30	104.6	16.75	5	16.82	16.66	99.6	43,361	0.23%	大買/
2022/06/29	5.5	17.00	0	0.00	17.02	5.5	41,993	0.01%
2022/06/28	10.2	17.09	0	0.00	17.11	10.2	41,812	0.02%
2022/06/27	12.1	17.22	6	17.24	17.21	6.1	41,684	0.01%
2022/06/24	14.1	17.11	28	17.03	17.06	-13.9	41,470	-0.03%
2022/06/23	28.3	16.97	1	17.11	16.96	27.3	41,592	0.07%
2022/06/22	34.4	16.99	2	17.11	16.95	32.4	41,236	0.08%
2022/06/21	18.1	17.06	1.5	17.17	17.18	16.6	40,750	0.04%
2022/06/20	62.6	16.97	17	16.97	16.82	45.6	40,604	0.11%
2022/06/17	83.8	17.06	1	17.02	17.08	82.8	39,495	0.21%
2022/06/16	8.2	17.32	6	17.48	17.25	2.2	38,300	0.01%
2022/06/15	11.3	17.35	1	17.36	17.32	10.3	38,017	0.03%
2022/06/14	44.5	17.28	0	0.00	17.35	44.5	38,172	0.12%
2022/06/13	94.9	17.32	0	0.00	17.34	94.9	37,806	0.25%
2022/06/10	23.3	17.58	1.2	17.63	17.61	22.1	36,944	0.06%
2022/06/09	13.3	17.72	1	17.75	17.70	12.3	36,726	0.03%
2022/06/08	25.1	17.81	0	0.00	17.80	25.1	36,658	0.07%
2022/06/07	20.5	17.73	6	17.74	17.71	14.5	36,895	0.04%
2022/06/06	24	17.78	0	0.00	17.80	24	37,022	0.06%
2022/06/02	11.1	17.84	0	0.00	17.82	11.1	38,274	0.03%
2022/06/01	33.2	17.96	3	17.92	17.90	30.2	39,879	0.08%
2022/05/31	31.2	17.74	1	17.82	17.87	30.2	39,933	0.08%
2022/05/30	31	17.80	45	17.81	17.86	-14	39,659	-0.04%
2022/05/27	14.1	17.60	4	17.60	17.60	10.1	39,552	0.03%
2022/05/26	6.3	17.46	0	0.00	17.42	6.3	39,689	0.02%
2022/05/25	36.3	17.40	1.3	17.46	17.48	35	40,510	0.09%
2022/05/24	56.2	17.42	14	17.40	17.38	42.2	42,168	0.10%
2022/05/23	22.7	17.51	0	0.00	17.50	22.7	42,350	0.05%
2022/05/20	20.1	17.60	4	17.60	17.59	16.1	43,713	0.04%
2022/05/19	61.5	17.52	20	17.52	17.53	41.5	45,101	0.09%
2022/05/18	97.6	17.63	0	0.00	17.74	97.6	45,355	0.22%
2022/05/17	67.4	17.92	1	17.91	17.89	66.4	44,828	0.15%
2022/05/16	79.1	17.88	0	0.00	17.90	79.1	44,078	0.18%
2022/05/13	32.6	17.91	0.5	17.96	17.90	32.1	43,652	0.07%
2022/05/12	155.3	17.99	4.6	18.02	17.83	150.7	44,040	0.34%	大買/鉅額交易
2022/05/11	59.4	18.21	2	18.21	18.18	57.4	42,662	0.13%
2022/05/10	40.7	18.21	0	0.00	18.34	40.7	42,252	0.10%
2022/05/09	140.4	18.42	3	18.36	18.34	137.4	41,772	0.33%	大買/鉅額交易
2022/05/05	54.1	18.93	3	18.99	18.87	51.1	39,071	0.13%
2022/05/04	42.3	18.81	5	18.77	18.83	37.3	38,686	0.10%
2022/05/03	15	18.75	2	18.75	18.75	13	38,567	0.03%
2022/04/29	15.6	18.76	3	18.79	18.82	12.6	38,500	0.03%
2022/04/28	29.5	18.59	0	0.00	18.67	29.5	38,571	0.08%
2022/04/27	68	18.61	1	18.62	18.60	67	38,232	0.18%
2022/04/26	12.6	18.80	11	18.81	18.80	1.6	37,397	0.00%
2022/04/25	88.2	18.72	0	0.00	18.75	88.2	37,188	0.24%
2022/04/22	20.1	18.85	3	18.96	19.00	17.1	36,155	0.05%
2022/04/21	5	18.97	1	19.05	18.97	4	35,905	0.01%
2022/04/20	29.2	18.92	0	0.00	18.97	29.2	35,793	0.08%
2022/04/19	54.8	18.99	0	0.00	18.95	54.8	35,545	0.15%
2022/04/18	69.9	18.92	9	18.92	18.92	60.9	35,384	0.17%
2022/04/15	33.6	19.03	12	19.07	19.03	21.6	34,493	0.06%
2022/04/14	22.9	19.18	6	19.17	19.12	16.9	34,117	0.05%
2022/04/13	3	19.26	2.5	19.23	19.27	0.5	33,898	0.00%
2022/04/12	46.1	19.12	0	0.00	19.11	46.1	33,809	0.14%
2022/04/11	30.3	19.22	6.5	19.23	19.20	23.8	33,427	0.07%
2022/04/08	4	19.25	1	19.29	19.32	3	33,094	0.01%
2022/04/07	28.1	19.34	2	19.34	19.23	26.1	32,984	0.08%
2022/04/06	7.3	19.35	1	19.39	19.40	6.3	32,539	0.02%
2022/04/01	21	19.29	9.5	19.29	19.34	11.5	32,283	0.04%
2022/03/31	2.1	19.40	7	19.40	19.35	-4.9	32,128	-0.02%
2022/03/30	0.2	19.38	0	0.00	19.37	0.2	31,949	0.00%
2022/03/29	12.7	19.27	0.5	19.32	19.26	12.2	31,847	0.04%
2022/03/28	21.3	19.15	1	19.15	19.31	20.3	31,711	0.06%
2022/03/25	20.9	19.31	1	19.28	19.32	19.9	31,312	0.06%
2022/03/24	2	19.31	10.5	19.38	19.38	-8.5	31,276	-0.03%
2022/03/23	13.6	19.39	1	19.40	19.39	12.6	31,195	0.04%
2022/03/22	2.2	19.25	0	0.00	19.29	2.2	31,026	0.01%
2022/03/21	5.1	19.30	9.1	19.30	19.26	-4	30,894	-0.01%
2022/03/18	44.7	19.19	6	19.20	19.23	38.7	30,851	0.13%
2022/03/17	3.3	19.17	11	19.21	19.23	-7.8	30,761	-0.03%
2022/03/16	14	18.91	10.5	18.92	18.99	3.5	30,480	0.01%
2022/03/15	18.5	18.86	0	0.00	18.85	18.5	30,329	0.06%
2022/03/14	14.1	18.95	3	18.92	19.00	11.1	30,019	0.04%
2022/03/11	26.4	18.91	0	0.00	18.88	26.4	29,881	0.09%
2022/03/10	26	18.95	10	18.97	18.96	16	29,674	0.05%
2022/03/09	19.4	18.62	2	18.69	18.63	17.4	29,333	0.06%
2022/03/08	111.8	18.57	25	18.49	18.49	86.8	28,882	0.30%	大買/
2022/03/07	112.8	18.82	3	18.83	18.80	109.8	27,233	0.40%	大買/鉅額交易
2022/03/04	26.5	19.20	0	0.00	19.19	26.5	25,393	0.10%
2022/03/03	17	19.36	1	19.36	19.34	16	25,152	0.06%
2022/03/02	5.1	19.22	2	19.24	19.29	3.1	25,437	0.01%
2022/03/01	18.1	19.26	7	19.27	19.29	11.1	25,181	0.04%
2022/02/25	48.4	18.98	1	19.09	19.02	47.4	24,833	0.19%
2022/02/24	130.3	19.11	38	19.06	19.01	92.3	23,723	0.39%	大買/
2022/02/23	60.1	19.32	5	19.33	19.34	55.1	21,859	0.25%
2022/02/22	203.6	19.40	1	19.40	19.36	202.6	21,094	0.96%	大買/鉅額交易
2022/02/21	113.3	19.72	1	19.71	19.75	112.3	19,327	0.58%	大買/鉅額交易
2022/02/18	47.2	19.65	12	19.65	19.70	35.2	17,936	0.20%
2022/02/17	80	19.60	3	19.60	19.62	77	17,661	0.44%
2022/02/16	77.1	19.56	4	19.50	19.52	73.1	17,699	0.41%
2022/02/15	68.5	19.48	3	19.49	19.44	65.5	17,387	0.38%
2022/02/14	44.2	19.41	1	19.35	19.48	43.2	16,644	0.26%
2022/02/11	47.7	19.57	22	19.55	19.62	25.7	15,759	0.16%
2022/02/10	50.4	19.58	1	19.55	19.65	49.4	15,558	0.32%
2022/02/09	17.5	19.55	18	19.56	19.60	-0.5	15,369	0.00%
2022/02/08	9.4	19.45	20	19.47	19.48	-10.6	15,125	-0.07%
2022/02/07	7.1	19.17	2	19.24	19.29	5.1	14,892	0.03%
2022/01/26	1	19.04	3	18.90	19.01	-2	14,718	-0.01%
2022/01/25	45.2	18.95	0	0.00	18.96	45.2	14,801	0.31%
2022/01/24	10	19.08	3	19.00	19.16	7	14,333	0.05%
2022/01/21	31.2	19.19	0	0.00	19.17	31.2	14,159	0.22%
2022/01/20	6.1	19.38	2	19.41	19.41	4.1	13,664	0.03%
2022/01/19	4	19.40	50.3	19.44	19.41	-46.3	13,640	-0.34%
2022/01/18	0.2	19.47	2	19.50	19.44	-1.8	13,537	-0.01%
2022/01/17	2.2	19.38	15	19.36	19.37	-12.8	13,477	-0.10%
2022/01/14	17	19.33	5	19.35	19.40	12	13,373	0.09%
2022/01/13	7.2	19.42	5	19.41	19.48	2.2	13,198	0.02%
2022/01/12	0.3	19.32	2	19.30	19.35	-1.7	13,095	-0.01%
2022/01/11	12	19.16	5	19.24	19.25	7	12,978	0.05%
2022/01/10	22	19.13	0	0.00	19.17	22	12,907	0.17%
2022/01/07	21	19.12	1	19.11	19.11	20	12,816	0.16%
2022/01/06	5	19.18	0	0.00	19.15	5	12,672	0.04%
2022/01/05	19	19.19	0	0.00	19.17	19	12,573	0.15%
2022/01/04	15.5	19.14	31	19.13	19.18	-15.5	12,618	-0.12%
2022/01/03	33.3	19.10	3	19.18	19.10	30.3	12,556	0.24%
2021/12/30	5	19.15	23	19.15	19.17	-18	12,384	-0.15%
2021/12/29	0	0.00	15	19.14	19.17	-15	12,491	-0.12%
2021/12/28	27.2	19.06	8	19.10	19.10	19.2	12,671	0.15%
2021/12/27	0	0.00	17	19.01	19.02	-17	12,843	-0.13%
2021/12/24	0.5	18.98	20.2	18.97	18.94	-19.7	13,174	-0.15%
2021/12/23	6.2	18.92	2	18.92	18.91	4.2	13,162	0.03%
2021/12/22	0	0.00	30	18.88	18.87	-30	13,367	-0.22%
2021/12/21	0	0.00	35	18.86	18.84	-35	13,393	-0.26%
2021/12/20	13.1	18.79	0	0.00	18.75	13.1	13,378	0.10%
2021/12/17	2.1	18.86	1.6	18.86	18.86	0.5	13,258	0.00%
2021/12/16	5	18.84	0	0.00	18.85	5	13,238	0.04%
2021/12/15	0.7	18.75	0	0.00	18.74	0.7	13,406	0.01%
2021/12/14	28	18.69	53	18.68	18.70	-25.1	13,397	-0.19%
2021/12/13	3	18.92	6.5	18.88	18.82	-3.5	13,276	-0.03%
2021/12/10	10	18.85	2	18.85	18.84	8	13,175	0.06%
2021/12/09	4.4	18.81	0	0.00	18.82	4.4	13,060	0.03%
2021/12/08	2.3	18.80	9	18.81	18.80	-6.7	12,998	-0.05%
2021/12/07	13.1	18.70	1	18.71	18.76	12.1	12,863	0.09%
2021/12/06	0.5	18.58	4	18.62	18.70	-3.5	12,811	-0.03%
2021/12/03	6	18.66	3	18.60	18.66	3	12,951	0.02%
2021/12/02	4	18.53	19	18.57	18.55	-15	12,937	-0.12%
2021/12/01	1	18.41	0	0.00	18.55	1	12,987	0.01%
2021/11/30	23.5	18.50	57	18.52	18.42	-33.5	13,013	-0.26%
2021/11/29	36.5	18.36	21	18.29	18.40	15.5	13,004	0.12%
2021/11/26	51	18.54	3	18.52	18.49	48	12,733	0.38%
2021/11/25	8	18.70	20	18.69	18.72	-12	12,324	-0.10%
2021/11/24	4.3	18.66	9	18.66	18.67	-4.7	12,352	-0.04%
2021/11/23	13.5	18.61	5	18.64	18.62	8.5	12,342	0.07%
2021/11/22	4	18.73	23	18.74	18.74	-19	12,321	-0.15%
2021/11/19	25	18.74	5.4	18.68	18.71	19.6	12,318	0.16%
2021/11/18	0	0.00	3	18.75	18.77	-3	12,200	-0.02%
2021/11/17	4	18.64	64	18.61	18.65	-60	12,133	-0.49%
2021/11/16	29.5	18.63	4	18.58	18.58	25.5	12,112	0.21%
2021/11/15	31.1	18.84	5	18.83	18.85	26.1	11,681	0.22%
2021/11/12	17	18.71	2	18.71	18.73	15	11,366	0.13%
2021/11/11	31	18.64	3	18.68	18.67	28	11,737	0.24%
2021/11/10	23	18.68	3	18.68	18.69	20	12,065	0.17%
2021/11/09	25	18.62	6	18.63	18.65	19	12,249	0.16%
2021/11/08	33.2	18.51	4	18.52	18.55	29.2	12,252	0.24%
2021/11/05	62.4	18.38	1	18.44	18.44	61.4	12,248	0.50%
2021/11/04	89.3	18.43	0.2	18.48	18.42	89.1	12,356	0.72%
2021/11/03	20.3	18.38	0	0.00	18.41	20.3	12,337	0.16%
2021/11/02	17.2	18.37	27	18.43	18.34	-9.8	12,231	-0.08%
2021/11/01	21	18.31	2	18.32	18.32	19	12,012	0.16%
2021/10/29	48.5	18.28	5	18.27	18.32	43.5	12,008	0.36%
2021/10/28	0.1	18.39	24	18.38	18.38	-23.9	11,964	-0.20%
2021/10/27	2.1	18.31	1	18.31	18.36	1.1	11,937	0.01%
2021/10/26	6.1	18.32	25	18.32	18.33	-18.9	11,899	-0.16%
2021/10/25	13	18.21	3	18.20	18.24	10	11,808	0.08%
2021/10/22	1.1	18.18	9	18.20	18.19	-7.9	11,942	-0.07%
2021/10/21	2	18.17	5	18.26	18.18	-3	11,908	-0.03%
2021/10/20	2	18.19	26	18.20	18.19	-24	11,866	-0.20%
2021/10/19	24	18.17	2	18.21	18.19	22	11,806	0.19%
2021/10/18	3	18.17	5	18.20	18.18	-2	11,780	-0.02%
2021/10/15	11	18.10	8	18.18	18.16	3	11,757	0.03%
2021/10/14	3.1	18.05	9	18.10	18.05	-5.9	11,787	-0.05%
2021/10/13	7	18.01	0	0.00	18.03	7	11,772	0.06%
2021/10/12	14	17.99	2	18.05	18.06	12	11,680	0.10%
2021/10/08	11	18.18	5	18.17	18.18	6	11,518	0.05%
2021/10/07	0	0.00	32	18.19	18.20	-32	11,431	-0.28%
2021/10/06	8.2	17.93	0	0.00	17.99	8.2	11,362	0.07%
2021/10/05	27	17.86	0	0.00	17.96	27	11,193	0.24%
2021/10/04	18.5	17.95	8	17.95	17.95	10.5	10,932	0.10%
2021/10/01	36.5	18.01	10	18.02	18.03	26.5	10,670	0.25%
2021/09/30	4	18.18	0	0.00	18.21	4	10,258	0.04%
2021/09/29	11	18.19	1	18.19	18.16	10	10,270	0.10%
2021/09/28	8	18.33	1	18.33	18.37	7	10,050	0.07%
2021/09/27	0	0.00	17	18.41	18.42	-17	9,971	-0.17%
2021/09/24	0	0.00	2	18.40	18.35	-2	9,964	-0.02%
2021/09/23	10.5	18.21	2	18.31	18.30	8.5	9,901	0.09%
2021/09/22	32	18.04	4	18.02	18.12	28	9,907	0.28%
2021/09/17	1	18.28	6	18.23	18.30	-5	9,648	-0.05%
2021/09/16	2	18.24	14	18.20	18.25	-12	9,612	-0.12%
2021/09/15	0	0.00	3	18.24	18.24	-3	9,520	-0.03%
2021/09/14	36	18.26	0	0.00	18.25	36	9,490	0.38%
2021/09/13	3	18.16	17	18.18	18.20	-14	9,530	-0.15%
2021/09/10	2	18.13	2	18.16	18.15	0	9,581	0.00%
2021/09/09	13	17.96	1	18.02	18.01	12	9,575	0.13%
2021/09/08	39.5	18.00	41	18.07	18.02	-1.5	9,531	-0.02%
2021/09/07	2.5	18.12	5	18.10	18.15	-2.5	9,308	-0.03%
2021/09/06	7	18.17	2	18.23	18.15	5	9,261	0.05%
2021/09/03	41.5	18.16	2	18.13	18.15	39.5	9,182	0.43%
2021/09/02	7.5	18.10	38	18.13	18.05	-30.5	9,119	-0.33%
2021/09/01	1	18.17	4	18.20	18.19	-3	9,056	-0.03%
2021/08/31	9	18.08	0	0.00	18.18	9	9,003	0.10%
2021/08/30	1	18.05	4	18.06	18.12	-3	9,006	-0.03%
2021/08/27	3	17.92	2	17.90	17.98	1	8,998	0.01%
2021/08/26	4	17.79	0	0.00	17.80	4	8,946	0.04%
2021/08/25	2	17.84	17	17.85	17.86	-15	8,876	-0.17%
2021/08/24	12.2	17.72	5	17.73	17.76	7.2	8,863	0.08%
2021/08/23	8	17.64	2	17.70	17.66	6	8,939	0.07%
2021/08/20	16.5	17.44	5	17.40	17.46	11.5	8,872	0.13%
2021/08/19	18.1	17.57	1	17.56	17.56	17.1	8,680	0.20%
2021/08/18	19.5	17.65	3	17.73	17.86	16.5	8,335	0.20%
2021/08/17	46	17.77	0	0.00	17.73	46	8,122	0.57%
2021/08/16	97.6	18.12	1	18.16	18.20	96.6	7,556	1.28%
2021/08/13	29	18.24	1	18.35	18.24	28	7,104	0.39%
2021/08/12	12.5	18.39	0	0.00	18.35	12.5	6,823	0.18%
2021/08/11	16	18.40	1	18.46	18.42	15	6,680	0.22%
2021/08/10	17	18.50	0	0.00	18.45	17	6,667	0.25%
2021/08/09	10.5	18.49	0	0.00	18.51	10.5	7,121	0.15%
2021/08/06	5.1	18.58	0	0.00	18.63	5.1	7,393	0.07%
2021/08/05	5	18.64	5	18.62	18.64	0	7,695	0.00%
2021/08/04	8	18.58	8	18.58	18.59	0	8,708	0.00%
2021/08/03	4	18.45	0	0.00	18.49	4	9,144	0.04%
2021/08/02	0	0.00	2	18.40	18.44	-2	9,137	-0.02%
2021/07/30	5	18.29	13	18.30	18.26	-8	9,196	-0.09%
2021/07/28	9	18.11	0	0.00	18.17	9	9,480	0.09%
2021/07/27	0	0.00	30	18.42	18.35	-30	9,611	-0.31%
2021/07/26	4	18.41	0	0.00	18.39	4	9,673	0.04%
2021/07/23	0.2	18.49	0	0.00	18.42	0.2	9,646	0.00%
2021/07/21	2	18.35	1	18.38	18.32	1	9,690	0.01%
2021/07/20	11	18.39	0	0.00	18.37	11	9,698	0.11%
2021/07/19	6	18.44	0	0.00	18.51	6	9,676	0.06%
2021/07/16	2	18.50	5	18.54	18.54	-3	9,799	-0.03%
2021/07/15	7	18.46	0	0.00	18.49	7	9,870	0.07%
2021/07/14	4	18.47	1	18.43	18.46	3	9,937	0.03%
2021/07/13	4	18.50	5	18.53	18.47	-1	10,006	-0.01%
2021/07/12	0	0.00	2	18.44	18.45	-2	10,051	-0.02%
2021/07/09	4	18.36	3	18.39	18.41	1	10,084	0.01%
2021/07/08	1	18.45	7	18.51	18.45	-6	10,183	-0.06%
2021/07/07	9	18.40	0	0.00	18.39	9	10,200	0.09%
2021/07/06	0	0.00	10	18.45	18.40	-10	10,195	-0.10%
2021/07/05	4	18.38	21	18.30	18.38	-17	10,185	-0.17%
2021/07/02	1	18.26	10	18.23	18.25	-9	10,126	-0.09%
2021/07/01	4	18.22	0	0.00	18.21	4	10,164	0.04%
2021/06/30	0	0.00	7	18.23	18.23	-7	10,162	-0.07%
2021/06/29	6	18.20	0	0.00	18.20	6	10,182	0.06%
2021/06/28	2	18.26	15	18.25	18.27	-13	10,237	-0.13%
2021/06/25	20	18.29	13	18.28	18.25	7	10,290	0.07%
2021/06/23	14	18.16	0	0.00	18.20	14	10,349	0.14%
2021/06/22	15	18.10	16	18.12	18.09	-1	10,349	-0.01%
2021/06/21	42	18.16	0	0.00	18.14	42	10,278	0.41%
2021/06/18	9	18.32	0.3	18.37	18.30	8.7	10,143	0.09%
2021/06/17	1	18.21	91	18.28	18.35	-90	10,132	-0.89%
2021/06/16	10	18.27	0	0.00	18.28	10	10,133	0.10%
2021/06/15	7	18.26	0	0.00	18.26	7	10,180	0.07%
2021/06/11	1	18.33	22	18.26	18.26	-21	10,204	-0.21%
2021/06/10	2.5	18.21	5.2	18.23	18.24	-2.7	10,203	-0.03%
2021/06/09	1	18.15	0	0.00	18.16	1	10,201	0.01%
2021/06/07	4	18.20	0	0.00	18.25	4	10,245	0.04%
2021/06/04	0	0.00	11	18.32	18.32	-11	10,143	-0.11%
2021/06/03	3	18.44	0	0.00	18.42	3	10,106	0.03%
2021/06/02	1	18.46	3	18.37	18.41	-2	10,124	-0.02%
2021/06/01	0	0.00	11	18.44	18.47	-11	10,105	-0.11%
2021/05/31	0	0.00	6	18.33	18.33	-6	10,153	-0.06%
2021/05/28	0	0.00	11	18.20	18.19	-11	10,033	-0.11%
2021/05/27	3	17.97	0	0.00	18.01	3	10,014	0.03%
2021/05/26	1	18.06	0	0.00	18.10	1	10,161	0.01%
2021/05/25	3	18.11	10	18.09	18.12	-7	10,203	-0.07%
2021/05/24	7	17.85	0	0.00	17.90	7	10,340	0.07%
2021/05/21	0	0.00	10	18.10	17.96	-10	10,411	-0.10%
2021/05/20	1.5	17.79	10	17.88	17.78	-8.5	10,407	-0.08%
2021/05/19	11	17.85	10	17.88	17.88	1	10,426	0.01%
2021/05/18	13	17.54	16	17.78	17.90	-3	10,392	-0.03%
2021/05/17	51	17.56	36	17.54	17.48	15	10,289	0.15%
2021/05/14	21	18.04	21	18.05	18.05	0	9,668	0.00%
2021/05/13	62.5	17.73	20	17.59	17.83	42.5	9,248	0.46%
2021/05/12	69.5	18.15	38	18.05	17.92	31.5	8,896	0.35%
2021/05/11	14	19.01	19	18.98	19.00	-5	7,860	-0.06%
2021/05/10	2	19.23	19	19.25	19.26	-17	7,440	-0.23%
2021/05/07	3	19.07	7	19.10	19.15	-4	7,402	-0.05%
2021/05/06	11	18.87	0	0.00	18.87	11	7,405	0.15%
2021/05/05	11	18.85	1	18.91	18.82	10	7,418	0.13%
2021/05/04	38	18.79	5	18.82	18.76	33	7,313	0.45%
2021/05/03	37	19.03	28	19.07	19.02	9	7,082	0.13%
2021/04/29	1	19.10	3	19.13	19.15	-2	7,057	-0.03%
2021/04/28	2	19.15	55	19.24	19.19	-53	7,128	-0.74%
2021/04/27	2	19.20	20	19.21	19.22	-18	7,267	-0.25%
2021/04/26	0	0.00	11	19.19	19.19	-11	7,284	-0.15%
2021/04/23	0	0.00	42	18.90	18.94	-42	7,353	-0.57%
2021/04/22	9	18.83	9	19.07	18.90	0	7,409	0.00%
2021/04/21	4	18.97	8	19.00	19.02	-4	7,335	-0.05%
2021/04/20	6	19.00	7	19.00	19.01	-1	7,385	-0.01%
2021/04/19	0	0.00	9.6	18.87	18.96	-9.6	7,399	-0.13%
2021/04/16	1	18.72	3	18.70	18.73	-2	7,419	-0.03%
2021/04/14	46	18.37	8	18.45	18.43	38	7,621	0.50%
2021/04/13	10	18.63	39	18.62	18.49	-29	7,652	-0.38%
2021/04/12	2	18.56	6	18.57	18.56	-4	7,777	-0.05%
2021/04/09	6.3	18.49	4	18.49	18.51	2.3	7,882	0.03%
2021/04/08	72	18.53	2	18.54	18.58	70	7,873	0.89%
2021/04/07	57	18.52	0	0.00	18.53	57	8,012	0.71%
2021/04/06	12	18.51	0	0.00	18.51	12	8,029	0.15%
2021/04/01	20.6	18.42	7	18.43	18.42	13.6	8,226	0.17%
2021/03/31	10	18.48	10	18.49	18.39	0	8,240	0.00%
2021/03/30	10	18.45	14	18.36	18.45	-4	8,180	-0.05%
2021/03/29	20	18.15	24	18.18	18.21	-4	8,152	-0.05%
2021/03/26	0	0.00	9	17.93	17.99	-9	8,165	-0.11%
2021/03/25	4	17.87	0	0.00	17.85	4	8,167	0.05%
2021/03/24	5	17.76	7	17.80	17.78	-2	8,192	-0.02%
2021/03/23	2	17.80	2	17.77	17.80	0	8,254	0.00%
2021/03/22	0	0.00	1	17.72	17.74	-1	8,358	-0.01%
2021/03/19	6	17.64	0	0.00	17.67	6	8,477	0.07%
2021/03/18	1	17.80	14	17.76	17.72	-13	8,554	-0.15%
2021/03/17	9	17.60	0	0.00	17.60	9	8,639	0.10%
2021/03/16	5	17.68	5	17.68	17.65	0	8,816	0.00%
2021/03/15	1	17.59	7	17.60	17.60	-6	8,946	-0.07%
2021/03/12	24	17.45	11	17.50	17.50	13	9,164	0.14%
2021/03/11	0	0.00	8	17.41	17.39	-8	9,357	-0.09%
2021/03/10	24	17.16	0	0.00	17.16	24	9,479	0.25%
2021/03/09	4.9	17.04	5.2	17.10	17.14	-0.3	9,669	0.00%
2021/03/08	3	17.05	8	17.04	17.02	-5	9,874	-0.05%
2021/03/05	22	16.97	9	16.93	17.00	13	9,988	0.13%
2021/03/04	9	17.00	0	0.00	17.10	9	10,116	0.09%
2021/03/03	0.1	17.18	0	0.00	17.24	0.1	10,191	0.00%
2021/03/02	7	17.27	1	17.13	17.08	6	10,312	0.06%
2021/02/26	20	17.18	0	0.00	17.14	20	10,425	0.19%
2021/02/25	8	17.41	3	17.42	17.43	5	10,437	0.05%
2021/02/24	13	17.52	10.5	17.49	17.37	2.5	10,783	0.02%
2021/02/23	1	17.22	20	17.35	17.43	-19	10,810	-0.18%
2021/02/22	6	17.22	10	17.16	17.25	-4	10,952	-0.04%
2021/02/19	5	16.96	5	16.99	17.05	0	11,319	0.00%
2021/02/18	8	17.00	12	16.95	16.99	-4	11,745	-0.03%
2021/02/17	4	16.94	9	16.90	16.93	-5	12,570	-0.04%
2021/02/05	1	16.70	12	16.72	16.74	-11	12,619	-0.09%
2021/02/04	11	16.61	0	0.00	16.62	11	12,637	0.09%
2021/02/03	6	16.66	2	16.68	16.67	4	13,123	0.03%
2021/02/02	3	16.59	20	16.65	16.61	-17	13,274	-0.13%
2021/02/01	6	16.39	5	16.45	16.45	1	13,523	0.01%
2021/01/29	11	16.56	10	16.60	16.36	1	13,560	0.01%
2021/01/28	8	16.65	0	0.00	16.62	8	13,542	0.06%
2021/01/27	10	16.77	5	16.83	16.81	5	13,518	0.04%
2021/01/26	19	16.76	12	16.82	16.68	7	13,414	0.05%
2021/01/25	4	16.68	7	16.79	16.84	-3	13,354	-0.02%
2021/01/22	2	16.54	7	16.64	16.65	-5	13,356	-0.04%
2021/01/21	2	16.54	10	16.50	16.50	-8	13,397	-0.06%
2021/01/20	68	16.59	21	16.70	16.40	47	13,324	0.35%
2021/01/19	7	16.77	0	0.00	16.76	7	13,154	0.05%
2021/01/18	13	16.60	12	16.62	16.70	1	13,118	0.01%
2021/01/15	16	16.93	3	17.01	16.87	13	12,992	0.10%
2021/01/14	11	16.99	19	16.99	17.00	-8	12,880	-0.06%
2021/01/13	10	16.87	35	16.74	16.87	-25	12,856	-0.19%
2021/01/12	0	0.00	7	16.68	16.56	-7	12,724	-0.06%
2021/01/11	9	16.63	14	16.62	16.67	-5	12,635	-0.04%
2021/01/08	15	16.32	43	16.46	16.50	-28	12,584	-0.22%
2021/01/07	2.1	16.21	22	16.23	16.24	-20	12,413	-0.16%
2021/01/06	13	16.25	0	0.00	16.10	13	12,292	0.11%
2021/01/05	3	16.15	2	16.16	16.21	1	12,113	0.01%
2021/01/04	19	16.13	33	16.18	16.20	-14	11,972	-0.12%
2020/12/31	2	16.15	30	16.16	16.14	-28	11,888	-0.24%
2020/12/30	0	0.00	58	16.08	16.16	-58	11,858	-0.49%
2020/12/29	20	16.06	0	0.00	16.02	20	11,735	0.17%
2020/12/28	2	16.00	118	15.98	16.03	-116	11,709	-0.99%	大賣/鉅額交易
2020/12/25	2	15.94	5	15.90	15.89	-3	11,506	-0.03%
2020/12/24	1	15.83	6	15.84	15.83	-5	11,486	-0.04%
2020/12/23	26	15.72	0	0.00	15.74	26	11,520	0.23%
2020/12/22	1	15.86	2	15.85	15.70	-1	11,805	-0.01%
2020/12/21	7	15.75	10	15.81	15.84	-3	12,437	-0.02%
2020/12/18	2	15.89	5	15.92	15.86	-3	12,696	-0.02%
2020/12/17	0	0.00	7	15.87	15.91	-7	13,006	-0.05%
2020/12/16	0	0.00	2	15.89	15.92	-2	13,185	-0.02%
2020/12/15	14	15.74	1	15.75	15.69	13	13,090	0.10%
2020/12/14	0	0.00	5	16.00	15.95	-5	13,195	-0.04%
2020/12/11	7	15.91	7	16.00	15.98	0	13,198	0.00%
2020/12/10	32	15.95	9	15.99	15.98	23	13,124	0.18%
2020/12/09	44	16.01	52	16.04	16.14	-8	12,978	-0.06%
2020/12/08	36	15.95	114	15.93	16.00	-78	12,976	-0.60%	大賣/
2020/12/07	1	15.81	80	15.87	15.91	-79	12,785	-0.62%
2020/12/04	20	15.67	14	15.73	15.76	6	13,088	0.05%
2020/12/03	6	15.58	17	15.62	15.60	-11	12,956	-0.08%
2020/12/02	4	15.52	45	15.53	15.54	-41	13,005	-0.32%
2020/12/01	5	15.35	2	15.45	15.47	3	13,415	0.02%
2020/11/30	3	15.44	43	15.49	15.35	-40	13,406	-0.30%
2020/11/27	14	15.40	11	15.41	15.43	3	13,593	0.02%
2020/11/26	0	0.00	5	15.39	15.41	-5	13,800	-0.04%
2020/11/25	2	15.37	30	15.41	15.34	-28	14,107	-0.20%
2020/11/24	13	15.40	9	15.43	15.36	4	14,106	0.03%
2020/11/23	0	0.00	43	15.39	15.40	-43	14,059	-0.31%
2020/11/20	0	0.00	22	15.21	15.23	-22	13,686	-0.16%
2020/11/19	10	15.19	0	0.00	15.21	10	13,586	0.07%
2020/11/18	7	15.20	40	15.20	15.22	-33	13,496	-0.24%
2020/11/17	0	0.00	44	15.11	15.13	-44	13,720	-0.32%
2020/11/16	1	15.07	136	15.09	15.10	-135	15,263	-0.88%	大賣/鉅額交易
2020/11/12	23	14.95	0	0.00	14.94	23	14,707	0.16%
2020/11/11	0	0.00	21	14.93	14.99	-21	14,844	-0.14%
2020/11/10	67	14.77	36	14.78	14.79	31	14,465	0.21%
2020/11/09	0	0.00	36	14.77	14.76	-36	14,330	-0.25%
2020/11/06	5	14.63	11	14.63	14.65	-6	14,348	-0.04%
2020/11/05	0	0.00	5	14.62	14.61	-5	14,447	-0.03%
2020/11/04	0	0.00	27	14.52	14.58	-27	14,512	-0.19%
2020/11/03	1	14.53	41	14.47	14.51	-40	14,654	-0.27%
2020/11/02	4	14.42	15	14.42	14.42	-11	14,913	-0.07%
2020/10/30	7	14.43	0	0.00	14.42	7	15,703	0.04%
2020/10/29	3	14.46	5	14.48	14.49	-2	16,049	-0.01%
2020/10/28	4	14.56	0	0.00	14.55	4	16,323	0.02%
2020/10/26	1	14.60	3	14.61	14.60	-2	16,838	-0.01%
2020/10/22	10	14.47	0	0.00	14.50	10	18,113	0.06%
2020/10/21	5	14.50	3	14.53	14.50	2	19,120	0.01%
2020/10/20	0	0.00	8	14.54	14.51	-8	20,358	-0.04%
2020/10/19	1	14.57	6	14.55	14.55	-5	21,813	-0.02%
2020/10/16	8	14.54	0.2	14.55	14.50	7.8	23,331	0.03%
2020/10/15	1	14.53	0	0.00	14.57	1	24,937	0.00%
2020/10/14	3	14.65	0	0.00	14.64	3	26,274	0.01%
2020/10/13	0	0.00	1	14.58	14.62	-1	26,642	0.00%
2020/10/12	2	14.68	8	14.67	14.65	-6	27,041	-0.02%
2020/10/08	1	14.64	10	14.61	14.66	-9	27,412	-0.03%
2020/10/07	5	14.58	36	14.59	14.60	-31	27,793	-0.11%
2020/10/06	1	14.59	1	14.60	14.60	0	28,223	0.00%
2020/10/05	4	14.58	3	14.55	14.54	1	28,647	0.00%
2020/09/30	0	0.00	2	14.57	14.58	-2	29,093	-0.01%
2020/09/29	20	14.53	0	0.00	14.53	20	29,542	0.07%
2020/09/28	13	14.49	8	14.51	14.50	5	30,026	0.02%
2020/09/25	19	14.31	52	14.24	14.24	-33	30,450	-0.11%
2020/09/24	32	14.37	7	14.39	14.33	25	30,593	0.08%
2020/09/23	19	14.63	7	14.61	14.60	12	30,294	0.04%
2020/09/22	15	14.66	0	0.00	14.65	15	30,496	0.05%
2020/09/21	40	14.75	2	14.82	14.73	38	30,631	0.12%
2020/09/18	1	14.80	0	0.00	14.83	1	30,915	0.00%
2020/09/17	9	14.82	0	0.00	14.79	9	31,532	0.03%
2020/09/16	4	14.91	20	14.91	14.89	-16	31,860	-0.05%
2020/09/15	8	14.88	1	14.87	14.89	7	32,392	0.02%
2020/09/14	12	14.83	21	14.80	14.86	-9	32,971	-0.03%
2020/09/11	13	14.76	50	14.76	14.76	-37	33,616	-0.11%
2020/09/10	4	14.79	0	0.00	14.78	4	34,139	0.01%
2020/09/09	33	14.68	0	0.00	14.75	33	34,857	0.09%
2020/09/08	1	14.81	0	0.00	14.81	1	34,820	0.00%
2020/09/07	10	14.83	0	0.00	14.79	10	35,624	0.03%
2020/09/04	26	14.77	20	14.76	14.77	6	36,158	0.02%
2020/09/03	6	14.87	12	14.90	14.88	-6	35,988	-0.02%
2020/09/02	39	14.82	20	14.84	14.83	19	36,739	0.05%
2020/09/01	27	14.84	7	14.84	14.85	20	37,090	0.05%
2020/08/31	35	14.90	4	14.91	14.87	31	37,432	0.08%
2020/08/28	19	14.97	0	0.00	14.97	19	37,670	0.05%
2020/08/27	11	14.98	10	15.04	14.99	1	38,533	0.00%
2020/08/26	12	15.01	0	0.00	15.02	12	39,447	0.03%
2020/08/25	9	15.01	12	15.03	15.00	-3	40,683	-0.01%
2020/08/24	23	14.90	0	0.00	14.94	23	41,816	0.06%
2020/08/21	47	14.90	20	14.89	14.90	27	42,965	0.06%
2020/08/20	216	14.91	0	0.00	14.87	216	42,916	0.50%	大買/鉅額交易
2020/08/19	33	15.22	3	15.33	15.19	30	39,204	0.08%
2020/08/18	10	15.27	28	15.28	15.27	-18	40,082	-0.04%
2020/08/17	11.2	15.26	45	15.24	15.27	-33.8	41,247	-0.08%
2020/08/14	5	15.13	5	15.13	15.14	0	42,281	0.00%
2020/08/13	8	15.07	9	15.08	15.07	-1	44,009	0.00%
2020/08/12	46	15.00	6	15.00	15.01	40	46,175	0.09%
2020/08/11	4	15.12	5	15.14	15.08	-1	47,650	0.00%
2020/08/10	39	15.14	20	15.14	15.14	19	49,640	0.04%
2020/08/07	33	15.14	0	0.00	15.10	33	52,290	0.06%
2020/08/06	20	15.22	24	15.23	15.15	-4	54,963	-0.01%
2020/08/05	37	15.11	19	15.10	15.16	18	57,503	0.03%
2020/08/04	6	14.98	0	0.00	15.02	6	58,077	0.01%
2020/08/03	29	15.00	87	15.01	14.98	-58	60,532	-0.10%
2020/07/31	1	15.05	0	0.00	15.05	1	63,925	0.00%
2020/07/30	15	14.91	9	14.91	15.00	6	69,016	0.01%
2020/07/29	14	14.92	0	0.00	14.88	14	75,127	0.02%
2020/07/28	74	14.92	3	14.91	14.85	71	82,236	0.09%
2020/07/27	57	15.01	2	15.00	14.98	55	86,280	0.06%
2020/07/24	123	15.09	0	0.00	15.05	123	90,783	0.14%	大買/鉅額交易
2020/07/23	103	15.12	0	0.00	15.14	103	93,211	0.11%	大買/鉅額交易
2020/07/22	104	15.32	3	15.45	15.31	101	94,038	0.11%	大買/鉅額交易
2020/07/21	102	15.50	33	15.53	15.74	69	93,796	0.07%	大買/
2020/07/20	96	15.29	33	15.37	15.32	63	85,250	0.07%