國泰永續高股息 (00878)-元大-金華券商分點個股進出

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
23.60
漲跌
▼0.03
漲幅
-0.13%
成交量
36,055張
產業
上市
1765人加入追蹤

立即追蹤
本地時間:14:30

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

國泰永續高股息 (00878)籌碼相關－元大-金華券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-金華券商分點個股進出
元大-金華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
2024/06/26	16.7	23.68	28.1	23.67	23.60	-11.3	58,447	-0.02%
2024/06/25	22.1	23.56	32.1	23.54	23.63	-10	58,431	-0.02%
2024/06/24	19.7	23.68	3.6	23.69	23.69	16.1	58,315	0.03%
2024/06/21	26.1	23.84	90.4	23.87	23.85	-64.2	58,453	-0.11%
2024/06/20	9.5	23.97	12	23.94	23.98	-2.5	57,985	0.00%
2024/06/19	23.6	23.84	33.2	23.69	23.83	-9.5	58,385	-0.02%
2024/06/18	6.1	23.46	22.1	23.45	23.51	-16	57,989	-0.03%
2024/06/17	17.3	23.37	16	23.39	23.37	1.3	58,155	0.00%
2024/06/14	18.4	23.29	19	23.32	23.33	-0.6	58,301	0.00%
2024/06/13	22.5	23.27	42.3	23.33	23.31	-19.8	58,486	-0.03%
2024/06/12	8.5	23.00	1	23.02	23.03	7.5	58,307	0.01%
2024/06/11	27.2	23.00	16	23.02	22.97	11.2	58,874	0.02%
2024/06/07	5.5	23.00	2	23.00	23.01	3.5	59,333	0.01%
2024/06/06	14	23.00	32.2	22.99	23.00	-18.2	60,140	-0.03%
2024/06/05	105.8	22.95	6	22.94	22.90	99.8	60,906	0.16%	大買/
2024/06/04	51.9	23.03	0	0.00	23.05	51.9	62,196	0.08%
2024/06/03	28.5	23.15	5	23.23	23.25	23.5	63,088	0.04%
2024/05/31	20.7	23.09	0	0.00	23.07	20.7	63,936	0.03%
2024/05/30	147.7	23.13	13.1	23.13	23.11	134.7	64,300	0.21%	大買/鉅額交易
2024/05/29	106.8	23.44	36	23.40	23.33	70.8	64,696	0.11%	大買/
2024/05/28	7.6	23.57	10.9	23.56	23.56	-3.4	64,764	-0.01%
2024/05/27	14.7	23.48	20.3	23.45	23.54	-5.6	65,232	-0.01%
2024/05/24	6.5	23.11	15	23.09	23.16	-8.5	67,639	-0.01%
2024/05/23	87.2	23.15	15	23.17	23.18	72.2	70,446	0.10%
2024/05/22	21.1	23.06	51.9	23.07	23.20	-30.7	71,586	-0.04%
2024/05/21	65.1	22.86	52.2	22.92	22.87	12.9	71,697	0.02%
2024/05/20	94	22.95	24	22.96	23.02	70	72,433	0.10%
2024/05/17	248.8	23.01	45.7	23.05	22.99	203.1	71,935	0.28%	大買/鉅額交易
2024/05/16	382.7	23.56	117	23.62	23.57	265.7	71,502	0.37%	大買/大賣/鉅額交易
2024/05/15	122.7	23.50	82.1	23.54	23.40	40.6	70,877	0.06%	大買/
2024/05/14	50	23.25	9.4	23.29	23.30	40.5	70,646	0.06%
2024/05/13	33.5	23.17	17.6	23.20	23.16	15.9	70,441	0.02%
2024/05/10	18.1	23.03	177	22.92	23.12	-158.9	70,066	-0.23%	大賣/鉅額交易
2024/05/09	158	22.86	2.2	22.91	22.83	155.9	69,878	0.22%	大買/鉅額交易
2024/05/08	119.6	22.85	24	22.87	22.89	95.6	69,269	0.14%	大買/
2024/05/07	52.4	22.72	0.3	22.69	22.76	52.1	68,745	0.08%
2024/05/06	36.7	22.59	19.4	22.62	22.63	17.3	67,756	0.03%
2024/05/03	40.7	22.41	32.9	22.44	22.30	7.8	67,478	0.01%
2024/05/02	130.6	22.25	22	22.26	22.22	108.6	67,133	0.16%	大買/鉅額交易
2024/04/30	23.3	22.27	1.1	22.29	22.26	22.2	65,497	0.03%
2024/04/29	3.7	22.24	64	22.20	22.26	-60.3	65,836	-0.09%
2024/04/26	14.2	21.86	16.1	21.90	21.84	-1.9	66,316	0.00%
2024/04/25	13.6	21.79	0.1	21.80	21.77	13.5	66,590	0.02%
2024/04/24	3.6	21.98	17.5	22.00	22.03	-13.9	66,604	-0.02%
2024/04/23	36	21.69	9.8	21.67	21.62	26.2	67,451	0.04%
2024/04/22	34	21.64	12.4	21.61	21.55	21.5	67,775	0.03%
2024/04/19	113.7	21.79	28	21.76	21.74	85.7	67,311	0.13%	大買/
2024/04/18	4.2	22.17	1.2	22.15	22.17	3	65,228	0.00%
2024/04/17	32.4	22.06	6.9	22.06	22.15	25.5	65,223	0.04%
2024/04/16	124.4	22.05	27	22.09	22.00	97.4	65,024	0.15%	大買/
2024/04/15	20.6	22.55	63.2	22.56	22.51	-42.6	62,918	-0.07%
2024/04/12	18.4	22.73	20.5	22.75	22.70	-2.1	62,478	0.00%
2024/04/11	12.7	22.76	12	22.73	22.77	0.7	62,391	0.00%
2024/04/10	14.1	22.83	22.6	22.84	22.80	-8.5	62,408	-0.01%
2024/04/09	4.8	22.75	0.5	22.75	22.76	4.3	63,250	0.01%
2024/04/08	13.5	22.65	45.8	22.70	22.71	-32.4	64,036	-0.05%
2024/04/03	10.6	22.58	5	22.69	22.63	5.6	64,287	0.01%
2024/04/02	7.1	22.68	5.1	22.67	22.67	2	64,829	0.00%
2024/04/01	13.6	22.70	8.3	22.73	22.60	5.2	65,574	0.01%
2024/03/29	42	22.68	22.9	22.64	22.70	19.1	65,883	0.03%
2024/03/28	14.3	22.53	9.6	22.51	22.57	4.7	65,838	0.01%
2024/03/27	6.8	22.43	20.1	22.47	22.55	-13.3	65,875	-0.02%
2024/03/26	18.3	22.38	17.8	22.41	22.41	0.5	66,226	0.00%
2024/03/25	7.6	22.50	51	22.50	22.48	-43.4	66,623	-0.07%
2024/03/22	1.9	22.52	36.2	22.59	22.54	-34.2	66,899	-0.05%
2024/03/21	14.3	22.45	51.5	22.48	22.52	-37.3	66,717	-0.06%
2024/03/20	12	22.32	18	22.39	22.29	-6	66,698	-0.01%
2024/03/19	6	22.33	15	22.40	22.39	-9	67,367	-0.01%
2024/03/18	48.2	22.34	23	22.32	22.37	25.2	67,878	0.04%
2024/03/15	25.2	22.25	23	22.23	22.38	2.2	67,896	0.00%
2024/03/14	51.4	22.32	67.5	22.37	22.30	-16.1	67,635	-0.02%
2024/03/13	22.3	22.53	7.5	22.51	22.52	14.8	67,253	0.02%
2024/03/12	7.3	22.45	14.5	22.53	22.55	-7.2	66,571	-0.01%
2024/03/11	6.3	22.37	130.3	22.40	22.34	-124	65,904	-0.19%	大賣/鉅額交易
2024/03/08	6.9	22.39	76.8	22.34	22.31	-69.9	65,340	-0.11%
2024/03/07	36.2	22.31	38.6	22.34	22.33	-2.4	63,369	0.00%
2024/03/06	10.5	22.23	33.1	22.21	22.29	-22.6	62,239	-0.04%
2024/03/05	37.7	22.14	28.5	22.11	22.17	9.2	61,410	0.01%
2024/03/04	93.9	22.16	99.1	22.13	22.07	-5.2	60,892	-0.01%
2024/03/01	19.7	22.04	2.1	22.05	22.03	17.6	60,029	0.03%
2024/02/29	65.9	21.91	1	21.90	21.99	64.9	60,092	0.11%
2024/02/27	211.4	21.97	49.1	21.90	21.85	162.3	59,318	0.27%	大買/鉅額交易
2024/02/26	29.7	22.40	24.2	22.41	22.41	5.6	56,429	0.01%
2024/02/23	27.6	22.54	15	22.56	22.46	12.6	54,038	0.02%
2024/02/22	66.4	22.43	75.9	22.42	22.41	-9.5	53,848	-0.02%
2024/02/21	68.2	22.31	14	22.30	22.29	54.2	53,557	0.10%
2024/02/20	21.1	22.35	15	22.36	22.40	6.1	52,401	0.01%
2024/02/19	97.4	22.27	4.5	22.29	22.30	93	52,990	0.18%
2024/02/16	78.2	22.31	23	22.32	22.31	55.2	53,492	0.10%
2024/02/15	62.1	22.19	100.1	22.18	22.20	-38	53,201	-0.07%
2024/02/05	33	21.87	15.2	21.88	21.89	17.8	52,738	0.03%
2024/02/02	15.2	21.84	34.8	21.84	21.85	-19.6	52,643	-0.04%
2024/02/01	9.3	21.67	7.3	21.69	21.71	2	52,571	0.00%
2024/01/31	10.7	21.59	0	0.00	21.63	10.7	52,529	0.02%
2024/01/30	4.3	21.69	4.1	21.70	21.70	0.3	52,787	0.00%
2024/01/29	8	21.66	87.1	21.66	21.67	-79.1	53,164	-0.15%
2024/01/26	9.1	21.53	10	21.53	21.52	-0.9	53,443	0.00%
2024/01/25	19.3	21.71	33	21.64	21.69	-13.8	53,425	-0.03%
2024/01/24	42.1	21.65	6	21.68	21.64	36.1	53,842	0.07%
2024/01/23	21.2	21.58	15.3	21.61	21.63	5.9	54,586	0.01%
2024/01/22	3.1	21.54	29	21.63	21.64	-25.9	54,701	-0.05%
2024/01/19	5	21.11	77	21.21	21.26	-72	54,054	-0.13%
2024/01/18	20.5	20.83	6.9	20.85	20.83	13.6	54,598	0.02%
2024/01/17	63.1	20.93	35	20.98	20.85	28.1	54,380	0.05%
2024/01/16	46.2	21.06	0	0.00	21.07	46.2	53,858	0.09%
2024/01/15	24.2	21.20	29	21.26	21.19	-4.8	54,182	-0.01%
2024/01/12	5.4	21.15	1	21.17	21.19	4.4	55,311	0.01%
2024/01/11	24.1	21.21	3	21.17	21.21	21.1	56,247	0.04%
2024/01/10	33.2	21.12	0	0.00	21.10	33.2	58,200	0.06%
2024/01/09	15.3	21.27	7	21.29	21.25	8.3	58,538	0.01%
2024/01/08	9.8	21.33	19.1	21.30	21.27	-9.3	58,774	-0.02%
2024/01/05	11.6	21.23	2.8	21.22	21.20	8.8	59,075	0.01%
2024/01/04	19	21.22	11	21.22	21.21	8	59,067	0.01%
2024/01/03	71.9	21.28	49	21.34	21.25	22.9	59,627	0.04%
2024/01/02	70.5	21.64	9	21.58	21.56	61.5	58,687	0.10%
2023/12/29	7.1	21.80	16.1	21.83	21.80	-9	58,053	-0.02%
2023/12/28	16.8	21.79	13.3	21.85	21.77	3.5	57,848	0.01%
2023/12/27	3.8	21.73	51.4	21.72	21.76	-47.7	57,537	-0.08%
2023/12/26	25	21.47	33.1	21.47	21.50	-8.1	57,227	-0.01%
2023/12/25	1	21.38	54	21.30	21.38	-53	56,871	-0.09%
2023/12/22	26.4	21.14	9	21.14	21.15	17.4	56,214	0.03%
2023/12/21	6.5	21.03	6.3	21.13	21.11	0.2	56,298	0.00%
2023/12/20	11.2	21.03	81.4	21.14	21.20	-70.2	55,903	-0.13%
2023/12/19	14	20.86	13	20.91	20.94	1	55,338	0.00%
2023/12/18	59.3	20.94	13.4	20.97	21.04	45.9	56,081	0.08%
2023/12/15	70.4	21.06	81.4	21.07	20.99	-10.9	56,104	-0.02%
2023/12/14	33.5	21.05	156.7	21.09	21.10	-123.2	55,913	-0.22%	大賣/鉅額交易
2023/12/13	19.3	20.79	35	20.82	20.83	-15.7	55,684	-0.03%
2023/12/12	30.4	20.63	20.3	20.65	20.63	10.1	55,191	0.02%
2023/12/11	7.3	20.60	7	20.64	20.61	0.3	55,341	0.00%
2023/12/08	3.5	20.62	17	20.64	20.60	-13.5	55,535	-0.02%
2023/12/07	12.5	20.51	20	20.51	20.51	-7.5	56,133	-0.01%
2023/12/06	0.2	20.57	9	20.57	20.55	-8.8	58,681	-0.02%
2023/12/05	47	20.42	27.2	20.42	20.46	19.8	58,615	0.03%
2023/12/04	171	20.55	68	20.56	20.56	103	58,313	0.18%	大買/鉅額交易
2023/12/01	29.5	20.51	7	20.53	20.51	22.5	58,426	0.04%
2023/11/30	4.1	20.55	15	20.54	20.59	-10.9	58,430	-0.02%
2023/11/29	19.5	20.52	14	20.55	20.54	5.5	58,689	0.01%
2023/11/28	1.3	20.42	46.4	20.46	20.43	-45	58,830	-0.08%
2023/11/27	43.9	20.37	9	20.40	20.32	34.9	59,165	0.06%
2023/11/24	19.4	20.42	0	0.00	20.41	19.4	58,899	0.03%
2023/11/22	24.9	20.49	22.1	20.52	20.55	2.8	60,072	0.00%
2023/11/21	74.3	20.66	37.3	20.64	20.67	37	61,814	0.06%
2023/11/20	13.9	20.31	12.3	20.30	20.36	1.6	62,162	0.00%
2023/11/17	2.6	20.36	0.7	20.37	20.37	1.9	62,102	0.00%
2023/11/16	169	20.29	8	20.28	20.26	161	62,350	0.26%	大買/鉅額交易
2023/11/15	62.3	20.70	125.3	20.72	20.69	-63	61,436	-0.10%	大賣/
2023/11/14	46.3	20.49	24.5	20.49	20.53	21.8	61,163	0.04%
2023/11/13	51.4	20.37	13	20.46	20.36	38.4	61,316	0.06%
2023/11/10	44.7	20.32	14.4	20.33	20.36	30.3	62,266	0.05%
2023/11/09	53.8	20.44	10	20.45	20.46	43.8	63,360	0.07%
2023/11/08	51.2	20.43	14	20.39	20.47	37.2	65,205	0.06%
2023/11/07	36.3	20.18	1.2	20.17	20.20	35.1	65,317	0.05%
2023/11/06	11.2	20.23	5.1	20.24	20.25	6.2	67,245	0.01%
2023/11/03	5.2	20.00	15.3	20.04	20.00	-10.1	67,639	-0.01%
2023/11/02	7.2	19.98	2.2	19.97	19.96	5	68,977	0.01%
2023/11/01	121.5	19.59	1.5	19.60	19.61	120	69,960	0.17%	大買/鉅額交易
2023/10/31	81.9	19.63	0	0.00	19.50	81.9	72,078	0.11%
2023/10/30	18.1	19.76	6	19.77	19.73	12.1	75,732	0.02%
2023/10/27	11.4	19.80	17	19.81	19.76	-5.6	78,224	-0.01%
2023/10/26	60.8	19.68	2.6	19.70	19.64	58.2	81,869	0.07%
2023/10/25	40.1	19.97	6	19.97	19.90	34.1	82,786	0.04%
2023/10/24	23.3	19.73	3	19.78	19.86	20.2	83,831	0.02%
2023/10/23	69.1	19.72	28	19.69	19.69	41.1	85,107	0.05%
2023/10/20	78.1	19.85	36.3	19.78	19.85	41.9	86,757	0.05%
2023/10/19	61.6	19.97	0	0.00	20.02	61.6	89,087	0.07%
2023/10/18	129	20.06	21	20.05	20.04	108	90,472	0.12%	大買/鉅額交易
2023/10/17	20.9	20.42	1	20.41	20.36	19.9	89,805	0.02%
2023/10/16	17.8	20.51	7	20.54	20.50	10.8	91,865	0.01%
2023/10/13	87.4	20.63	18	20.68	20.60	69.4	93,872	0.07%
2023/10/12	4.2	20.86	62.1	20.86	20.89	-58	95,193	-0.06%
2023/10/11	14.2	20.94	18.3	20.93	20.72	-4.1	97,784	0.00%
2023/10/06	2	20.73	2	20.70	20.75	0	99,719	0.00%
2023/10/05	7	20.57	21.5	20.62	20.64	-14.5	101,408	-0.01%
2023/10/04	27	20.39	10.5	20.40	20.44	16.5	102,441	0.02%
2023/10/03	9.5	20.70	0.6	20.72	20.63	8.9	102,564	0.01%
2023/10/02	11.2	20.75	9	20.75	20.76	2.2	103,219	0.00%
2023/09/28	7	20.41	3	20.38	20.38	4	103,588	0.00%
2023/09/27	9.9	20.26	14.3	20.24	20.30	-4.4	103,952	0.00%
2023/09/26	25.5	20.32	2.9	20.36	20.26	22.6	104,943	0.02%
2023/09/25	8.3	20.41	8	20.42	20.44	0.3	105,399	0.00%
2023/09/22	32	20.23	34.3	20.22	20.33	-2.3	105,453	0.00%
2023/09/21	42.1	20.20	59.6	20.20	20.23	-17.5	105,452	-0.02%
2023/09/20	44.9	20.46	11.3	20.57	20.44	33.6	104,603	0.03%
2023/09/19	36	20.55	14	20.55	20.48	22	105,122	0.02%
2023/09/18	78.2	20.61	5	20.62	20.59	73.2	105,125	0.07%
2023/09/15	24.3	20.84	5.6	20.84	20.85	18.7	104,926	0.02%
2023/09/14	9	20.72	55	20.72	20.81	-45.9	105,598	-0.04%
2023/09/13	22	20.43	18.5	20.43	20.45	3.5	105,914	0.00%
2023/09/12	43.8	20.41	12	20.45	20.41	31.8	106,499	0.03%
2023/09/11	159.5	20.52	74.8	20.45	20.45	84.7	106,762	0.08%	大買/
2023/09/08	4.5	20.93	10	20.87	20.93	-5.5	104,815	-0.01%
2023/09/07	86.1	20.99	52.5	20.99	20.94	33.6	106,022	0.03%
2023/09/06	54.8	21.04	28.1	21.00	21.04	26.7	106,892	0.02%
2023/09/05	22.9	20.93	9	20.86	20.95	13.9	107,210	0.01%
2023/09/04	33.5	20.87	31.4	20.88	20.94	2.1	107,713	0.00%
2023/09/01	26	20.92	12.8	20.97	20.88	13.2	107,608	0.01%
2023/08/31	44.9	20.96	1	20.98	20.97	43.9	107,678	0.04%
2023/08/30	10.5	21.07	14.1	21.04	21.01	-3.7	107,760	0.00%
2023/08/29	11	20.88	3.2	20.88	20.95	7.8	108,902	0.01%
2023/08/28	64.6	20.83	84.1	20.86	20.83	-19.5	108,852	-0.02%
2023/08/25	151.8	21.04	5.7	21.05	20.98	146.1	107,836	0.14%	大買/鉅額交易
2023/08/24	19.2	21.45	55.2	21.54	21.38	-36	106,245	-0.03%
2023/08/23	6.2	21.20	6.1	21.24	21.28	0.1	105,445	0.00%
2023/08/22	4.3	21.16	47.1	21.19	21.12	-42.8	105,775	-0.04%
2023/08/21	29.6	21.09	16.1	21.09	21.06	13.5	105,763	0.01%
2023/08/18	58.4	21.08	70.4	21.30	21.05	-12	105,978	-0.01%
2023/08/17	27.7	21.19	38.1	21.26	21.32	-10.4	104,941	-0.01%
2023/08/16	90	20.96	24.1	21.20	21.27	65.9	104,613	0.06%
2023/08/15	70.8	21.45	19.6	21.48	21.43	51.2	104,268	0.05%
2023/08/14	64.1	21.03	83.5	21.10	21.05	-19.4	103,484	-0.02%
2023/08/11	138.4	21.25	32.4	21.30	21.22	106	102,700	0.10%	大買/鉅額交易
2023/08/10	172.3	21.12	40	21.09	21.09	132.3	103,269	0.13%	大買/鉅額交易
2023/08/09	141.9	21.50	11.2	21.52	21.50	130.8	102,512	0.13%	大買/鉅額交易
2023/08/08	94.9	21.69	30	21.59	21.61	64.9	102,239	0.06%
2023/08/07	52.2	21.57	37.9	21.39	21.76	14.3	101,008	0.01%
2023/08/04	143.8	21.11	134	21.04	21.15	9.8	100,501	0.01%	大買/大賣/
2023/08/02	310.3	21.37	61.9	21.29	21.17	248.4	98,067	0.25%	大買/鉅額交易
2023/08/01	76.9	21.70	50.2	21.63	21.87	26.7	94,273	0.03%
2023/07/31	216.8	22.14	59.4	22.26	21.86	157.4	92,245	0.17%	大買/鉅額交易
2023/07/28	40.1	22.20	35	22.25	22.45	5.1	89,189	0.01%
2023/07/27	54	22.25	18.6	22.30	22.18	35.4	88,457	0.04%
2023/07/26	24.1	22.16	174	22.18	22.20	-149.8	87,575	-0.17%	大賣/鉅額交易
2023/07/25	30	22.35	49.4	22.41	22.20	-19.4	86,071	-0.02%
2023/07/24	12.5	21.97	185.6	21.93	22.13	-173.1	83,638	-0.21%	大賣/鉅額交易
2023/07/21	18.2	21.29	200.5	21.44	21.61	-182.3	80,371	-0.23%	大賣/鉅額交易
2023/07/20	35.3	21.04	54	21.11	21.19	-18.7	79,121	-0.02%
2023/07/19	86	21.18	136.4	20.97	20.96	-50.4	77,879	-0.06%	大賣/
2023/07/18	84.6	21.41	38.6	21.45	21.43	46	75,627	0.06%
2023/07/17	57.5	21.21	56.7	21.14	21.28	0.8	73,751	0.00%
2023/07/14	33.3	20.81	231.4	20.86	21.01	-198.1	72,122	-0.27%	大賣/鉅額交易
2023/07/13	54.2	20.78	152.2	20.85	20.53	-98	69,620	-0.14%	大賣/
2023/07/12	30.5	20.02	113.7	20.08	20.19	-83.2	67,284	-0.12%	大賣/
2023/07/11	11	19.77	31	19.74	19.80	-20	65,736	-0.03%
2023/07/10	10.3	19.33	33.4	19.42	19.31	-23.1	64,956	-0.04%
2023/07/07	28.1	19.32	15.5	19.28	19.31	12.6	64,850	0.02%
2023/07/06	28.6	19.54	14.1	19.65	19.49	14.4	64,444	0.02%
2023/07/05	13.8	19.70	11.9	19.70	19.69	1.9	63,818	0.00%
2023/07/04	34.2	19.73	42.8	19.76	19.76	-8.6	63,539	-0.01%
2023/07/03	12.2	19.52	105	19.53	19.52	-92.8	63,065	-0.15%	大賣/
2023/06/30	8.1	19.22	3	19.24	19.25	5.1	63,107	0.01%
2023/06/29	12.5	19.19	22	19.23	19.20	-9.5	63,329	-0.02%
2023/06/28	19.4	19.15	31.1	19.10	19.10	-11.7	63,102	-0.02%
2023/06/27	107.7	19.10	35.3	19.14	19.03	72.4	63,039	0.11%	大買/
2023/06/26	27.5	19.25	36	19.27	19.28	-8.5	62,544	-0.01%
2023/06/21	11.8	19.26	32	19.32	19.35	-20.3	62,882	-0.03%
2023/06/20	71.7	19.16	174.1	19.16	19.13	-102.4	63,242	-0.16%	大賣/鉅額交易
2023/06/19	37.5	19.27	38.7	19.26	19.28	-1.2	62,750	0.00%
2023/06/16	40.2	19.40	71.2	19.30	19.36	-31	62,026	-0.05%
2023/06/15	39.6	19.39	252.5	19.28	19.41	-212.9	61,894	-0.34%	大賣/鉅額交易
2023/06/14	25.1	19.20	34.5	19.19	19.20	-9.4	61,308	-0.02%
2023/06/13	18.4	19.07	39.3	19.14	19.15	-20.9	62,645	-0.03%
2023/06/12	49.7	18.99	37.2	19.03	18.96	12.5	62,474	0.02%
2023/06/09	10.3	18.94	68.1	18.93	18.97	-57.8	64,951	-0.09%
2023/06/08	103.3	18.73	60	18.74	18.70	43.3	67,082	0.06%	大買/
2023/06/07	7	18.76	65.6	18.78	18.78	-58.5	68,722	-0.09%
2023/06/06	96.1	18.62	42	18.64	18.65	54.1	69,233	0.08%
2023/06/05	31.6	18.63	320.5	18.62	18.62	-288.9	69,232	-0.42%	大賣/鉅額交易
2023/06/02	30.5	18.54	101.3	18.61	18.58	-70.8	69,146	-0.10%	大賣/
2023/06/01	39.4	18.24	16	18.24	18.25	23.4	68,697	0.03%
2023/05/31	37.8	18.30	3	18.30	18.31	34.8	68,593	0.05%
2023/05/30	20.1	18.32	65	18.34	18.34	-44.9	70,039	-0.06%
2023/05/29	31.7	18.36	93.7	18.39	18.36	-61.9	70,842	-0.09%
2023/05/26	10.1	18.16	17.5	18.17	18.17	-7.4	70,627	-0.01%
2023/05/25	10.1	17.98	20	18.01	18.05	-9.9	70,488	-0.01%
2023/05/24	63.4	17.94	76	17.95	17.98	-12.6	71,588	-0.02%
2023/05/23	25.1	17.98	13	17.99	18.01	12.1	71,211	0.02%
2023/05/22	24.3	18.03	65.1	18.02	18.02	-40.7	71,164	-0.06%
2023/05/19	40.5	18.00	29	18.00	18.02	11.5	71,720	0.02%
2023/05/18	27.1	17.92	9	17.93	17.94	18.1	72,208	0.03%
2023/05/17	58.5	17.78	22.9	17.83	17.84	35.6	74,175	0.05%
2023/05/16	48.3	17.91	12.8	17.90	17.97	35.5	73,904	0.05%
2023/05/15	113.2	17.82	2.2	17.81	17.83	111	74,245	0.15%	大買/鉅額交易
2023/05/12	79.4	17.76	14	17.79	17.79	65.4	74,337	0.09%
2023/05/11	57.6	17.75	6.5	17.78	17.75	51.1	74,476	0.07%
2023/05/10	102.2	17.74	7	17.74	17.75	95.2	74,467	0.13%	大買/
2023/05/09	58.3	17.77	106.3	17.76	17.78	-48	74,368	-0.06%	大賣/
2023/05/08	38.5	17.76	25	17.77	17.75	13.5	75,677	0.02%
2023/05/05	41.5	17.70	38	17.72	17.68	3.5	75,867	0.00%
2023/05/04	39	17.69	15.7	17.72	17.73	23.3	76,162	0.03%
2023/05/03	51.3	17.67	11.5	17.67	17.69	39.8	75,792	0.05%
2023/05/02	106.2	17.68	58.8	17.66	17.68	47.4	75,371	0.06%	大買/
2023/04/28	30	17.56	15.3	17.58	17.56	14.7	76,064	0.02%
2023/04/27	20.6	17.48	60	17.49	17.45	-39.4	76,001	-0.05%
2023/04/26	17.3	17.31	43	17.32	17.38	-25.7	76,256	-0.03%
2023/04/25	88.2	17.37	17	17.36	17.33	71.2	75,959	0.09%
2023/04/24	32	17.51	1	17.49	17.51	31	74,972	0.04%
2023/04/21	30.4	17.50	2	17.47	17.47	28.4	74,862	0.04%
2023/04/20	30.2	17.52	188	17.51	17.52	-157.8	74,775	-0.21%	大賣/鉅額交易
2023/04/19	14.3	17.65	15.9	17.61	17.61	-1.6	75,044	0.00%
2023/04/18	9.7	17.60	8.1	17.61	17.62	1.6	74,883	0.00%
2023/04/17	169.2	17.61	8.5	17.62	17.63	160.7	74,644	0.22%	大買/鉅額交易
2023/04/14	39.2	17.59	455	17.58	17.61	-415.8	74,326	-0.56%	大賣/鉅額交易
2023/04/13	34	17.58	14	17.55	17.57	20	74,382	0.03%
2023/04/12	30.1	17.58	112.3	17.53	17.59	-82.1	73,986	-0.11%	大賣/
2023/04/11	8.6	17.48	9.2	17.49	17.50	-0.6	74,245	0.00%
2023/04/10	29.6	17.37	169	17.39	17.40	-139.4	74,117	-0.19%	大賣/鉅額交易
2023/04/07	6.5	17.36	59	17.39	17.36	-52.5	73,756	-0.07%
2023/04/06	118.7	17.33	36.9	17.32	17.35	81.8	73,523	0.11%	大買/
2023/03/31	5.6	17.36	207	17.35	17.34	-201.4	73,095	-0.28%	大賣/鉅額交易
2023/03/30	8.2	17.24	16.5	17.26	17.25	-8.3	72,293	-0.01%
2023/03/29	18	17.19	17	17.20	17.20	1	72,695	0.00%
2023/03/28	6.5	17.19	13.2	17.19	17.16	-6.7	74,173	-0.01%
2023/03/27	18.4	17.23	15	17.23	17.22	3.4	74,295	0.00%
2023/03/24	2.3	17.21	85	17.22	17.22	-82.7	74,949	-0.11%
2023/03/23	48.3	17.16	24.2	17.17	17.17	24.1	74,122	0.03%
2023/03/22	39.5	17.09	24	17.07	17.10	15.5	73,012	0.02%
2023/03/21	18.4	16.96	27	16.95	16.93	-8.6	72,917	-0.01%
2023/03/20	56.3	16.86	9.5	16.89	16.86	46.8	73,064	0.06%
2023/03/17	23.4	16.89	19	16.87	16.92	4.4	72,132	0.01%
2023/03/16	126	16.77	13	16.80	16.76	113	72,059	0.16%	大買/鉅額交易
2023/03/15	76	16.90	1	16.93	16.85	75	70,169	0.11%
2023/03/14	329.6	16.87	1	16.88	16.85	328.6	69,822	0.47%	大買/鉅額交易
2023/03/13	266.2	16.93	64.8	16.95	16.98	201.4	66,500	0.30%	大買/鉅額交易
2023/03/10	226.6	17.06	4.6	17.07	17.05	222	63,708	0.35%	大買/鉅額交易
2023/03/09	32.2	17.26	10	17.30	17.21	22.2	61,741	0.04%
2023/03/08	15.7	17.28	8	17.27	17.31	7.7	61,115	0.01%
2023/03/07	34	17.32	8	17.30	17.31	26	60,686	0.04%
2023/03/06	25.2	17.23	319	17.25	17.23	-293.8	60,642	-0.48%	大賣/鉅額交易
2023/03/03	11.3	17.12	6.3	17.13	17.13	5	59,852	0.01%
2023/03/02	115.4	16.99	18	17.07	17.08	97.4	59,783	0.16%	大買/
2023/03/01	111.8	17.04	6	17.04	17.03	105.8	58,102	0.18%	大買/鉅額交易
2023/02/24	36.8	17.14	48	17.16	17.10	-11.2	56,934	-0.02%
2023/02/23	41.6	17.16	16	17.19	17.17	25.6	56,679	0.05%
2023/02/22	140.1	17.00	0	0.00	17.06	140.1	56,603	0.25%	大買/鉅額交易
2023/02/21	19.1	17.11	10	17.11	17.12	9.1	55,340	0.02%
2023/02/20	4.1	17.13	5	17.13	17.13	-0.9	56,100	0.00%
2023/02/17	377.7	17.02	29.6	17.02	17.04	348.1	56,554	0.62%	大買/鉅額交易
2023/02/16	178.1	17.03	9	17.01	17.03	169.1	56,218	0.30%	大買/鉅額交易
2023/02/15	135.9	17.18	7	17.19	17.16	128.9	54,812	0.24%	大買/鉅額交易
2023/02/14	77.7	17.25	37	17.22	17.24	40.7	52,192	0.08%
2023/02/13	152.7	17.07	70	17.14	17.12	82.7	51,160	0.16%	大買/
2023/02/10	120.6	17.09	0	0.00	17.06	120.6	49,913	0.24%	大買/鉅額交易
2023/02/09	42.1	17.11	0	0.00	17.11	42.1	48,562	0.09%
2023/02/08	103.7	17.15	6	17.14	17.15	97.7	47,997	0.20%	大買/
2023/02/07	43.3	17.06	1	17.07	17.06	42.3	47,844	0.09%
2023/02/06	122.6	17.07	13.8	17.07	17.05	108.8	47,623	0.23%	大買/鉅額交易
2023/02/03	60.2	17.10	3.4	17.09	17.10	56.7	45,948	0.12%
2023/02/02	142.7	17.08	6.1	17.11	17.12	136.6	45,064	0.30%	大買/鉅額交易
2023/02/01	3.3	16.95	1	16.93	17.00	2.3	44,010	0.01%
2023/01/31	46.3	16.96	43	16.97	16.88	3.3	43,618	0.01%
2023/01/30	22.8	16.99	186.3	16.99	17.01	-163.5	42,922	-0.38%	大賣/鉅額交易
2023/01/17	19.3	16.71	1	16.72	16.72	18.3	42,236	0.04%
2023/01/16	24.9	16.69	80	16.71	16.70	-55.1	42,318	-0.13%
2023/01/13	11.2	16.63	124	16.69	16.62	-112.8	42,107	-0.27%	大賣/鉅額交易
2023/01/12	28.1	16.62	26	16.60	16.59	2.1	42,608	0.00%
2023/01/11	11.1	16.67	6.5	16.70	16.67	4.6	42,633	0.01%
2023/01/10	42.1	16.66	14.3	16.65	16.68	27.8	43,010	0.06%
2023/01/09	29	16.61	9	16.60	16.66	20	43,781	0.05%
2023/01/06	2.3	16.39	6	16.39	16.41	-3.7	43,357	-0.01%
2023/01/05	4.2	16.32	1	16.32	16.32	3.2	44,516	0.01%
2023/01/04	9.3	16.21	1	16.18	16.23	8.3	44,938	0.02%
2023/01/03	25.9	16.11	3	16.15	16.18	22.9	46,894	0.05%
2022/12/30	3.5	16.18	1	16.20	16.17	2.5	46,715	0.01%
2022/12/29	49.3	16.07	27	16.07	16.09	22.3	47,060	0.05%
2022/12/28	19.1	16.17	0	0.00	16.17	19.1	46,847	0.04%
2022/12/27	6.2	16.29	5.5	16.30	16.27	0.7	46,762	0.00%
2022/12/26	1.9	16.24	1	16.24	16.23	0.9	47,997	0.00%
2022/12/23	30.6	16.18	0.2	16.20	16.19	30.4	49,007	0.06%
2022/12/22	4.3	16.21	7.2	16.22	16.27	-2.8	49,761	-0.01%
2022/12/21	59.3	16.07	11	16.07	16.07	48.3	51,120	0.09%
2022/12/20	88.6	16.15	1	16.10	16.10	87.6	50,956	0.17%
2022/12/19	55.9	16.24	2	16.25	16.25	53.9	51,408	0.10%
2022/12/16	87.2	16.25	0	0.00	16.31	87.2	51,751	0.17%
2022/12/15	10.2	16.42	50.3	16.42	16.44	-40.1	51,941	-0.08%
2022/12/14	3.4	16.40	0	0.00	16.46	3.4	52,811	0.01%
2022/12/13	37.2	16.34	0	0.00	16.29	37.2	52,761	0.07%
2022/12/12	12.4	16.26	0	0.00	16.42	12.4	52,514	0.02%
2022/12/09	6.1	16.40	7	16.41	16.41	-0.9	52,923	0.00%
2022/12/08	33.6	16.30	0	0.00	16.32	33.6	52,929	0.06%
2022/12/07	9.1	16.43	3	16.39	16.40	6.1	52,985	0.01%
2022/12/06	46.9	16.54	0	0.00	16.45	46.9	52,774	0.09%
2022/12/05	20.6	16.69	10.2	16.66	16.67	10.5	52,091	0.02%
2022/12/02	43.1	16.62	0	0.00	16.61	43.1	52,000	0.08%
2022/12/01	33.6	16.69	31.8	16.70	16.68	1.8	52,957	0.00%
2022/11/30	14	16.51	1	16.65	16.65	13	52,697	0.02%
2022/11/29	12.9	16.39	0.5	16.48	16.46	12.4	52,677	0.02%
2022/11/28	13.1	16.31	3	16.34	16.34	10.1	53,545	0.02%
2022/11/25	12.4	16.39	1	16.37	16.40	11.4	55,034	0.02%
2022/11/24	18.1	16.35	0	0.00	16.35	18.1	55,149	0.03%
2022/11/23	62.3	16.29	0	0.00	16.28	62.3	55,432	0.11%
2022/11/22	18.8	16.08	2	16.07	16.10	16.8	57,237	0.03%
2022/11/21	18.6	16.16	1	16.25	16.15	17.6	57,126	0.03%
2022/11/18	45.9	16.29	0	0.00	16.25	45.9	56,848	0.08%
2022/11/17	74.1	16.33	1	16.35	16.37	73.1	56,802	0.13%
2022/11/16	122.1	16.47	14	16.49	16.42	108.1	57,527	0.19%	大買/鉅額交易
2022/11/15	91.4	16.71	16	16.76	16.77	75.4	56,857	0.13%
2022/11/14	35.2	16.69	27.5	16.71	16.74	7.7	56,116	0.01%
2022/11/11	17.2	16.46	15.7	16.45	16.48	1.5	55,526	0.00%
2022/11/10	68	16.21	4	16.25	16.17	64	55,302	0.12%
2022/11/09	12.1	16.26	18	16.26	16.26	-5.9	56,147	-0.01%
2022/11/08	20.3	16.14	1	16.15	16.15	19.3	57,229	0.03%
2022/11/07	22.2	15.98	10.2	16.00	16.05	12	57,268	0.02%
2022/11/04	24.6	15.75	3	15.82	15.84	21.6	57,305	0.04%
2022/11/03	16.8	15.70	0	0.00	15.78	16.8	57,512	0.03%
2022/11/02	43.5	15.80	11	15.83	15.82	32.5	57,381	0.06%
2022/11/01	10.5	15.77	0	0.00	15.79	10.5	57,126	0.02%
2022/10/31	9.2	15.71	2.5	15.67	15.70	6.7	57,255	0.01%
2022/10/28	3.9	15.57	6	15.65	15.60	-2.2	57,678	0.00%
2022/10/27	7	15.67	0.2	15.69	15.64	6.8	58,048	0.01%
2022/10/26	2.4	15.52	6	15.56	15.58	-3.6	58,896	-0.01%
2022/10/25	14.1	15.43	2	15.47	15.44	12.1	58,979	0.02%
2022/10/24	24.7	15.52	0	0.00	15.49	24.7	58,772	0.04%
2022/10/21	3.3	15.50	0	0.00	15.50	3.3	58,770	0.01%
2022/10/20	42.9	15.38	6	15.50	15.51	36.9	58,559	0.06%
2022/10/19	3	15.65	10	15.63	15.60	-7	58,023	-0.01%
2022/10/18	18.9	15.62	7	15.63	15.61	11.9	57,838	0.02%
2022/10/17	50.3	15.54	21	15.57	15.58	29.3	57,536	0.05%
2022/10/14	37.1	15.77	31	15.77	15.70	6.1	56,498	0.01%
2022/10/13	82.9	15.71	25	15.63	15.63	57.9	56,457	0.10%
2022/10/12	41.3	15.79	7	15.76	15.86	34.3	55,164	0.06%
2022/10/11	134.8	15.81	13	15.83	15.78	121.8	54,860	0.22%	大買/鉅額交易
2022/10/07	16.7	16.09	7	16.09	16.07	9.7	53,367	0.02%
2022/10/06	9.5	16.20	1	16.22	16.18	8.5	53,618	0.02%
2022/10/05	33.3	16.21	0	0.00	16.21	33.3	53,525	0.06%
2022/10/04	24.7	16.05	0.2	16.05	16.08	24.5	54,004	0.05%
2022/10/03	102.7	15.90	18	15.89	15.87	84.7	53,709	0.16%	大買/
2022/09/30	42.2	16.01	1	16.03	16.04	41.2	52,838	0.08%
2022/09/29	25.4	16.10	6	16.10	16.11	19.4	52,192	0.04%
2022/09/28	64.8	16.11	9	16.10	16.05	55.8	52,025	0.11%
2022/09/27	64.7	16.28	0	0.00	16.27	64.7	50,964	0.13%
2022/09/26	123.4	16.34	3.5	16.34	16.29	119.9	50,843	0.24%	大買/鉅額交易
2022/09/23	56.8	16.58	0.2	16.58	16.56	56.6	49,887	0.11%
2022/09/22	157.5	16.61	1.2	16.61	16.62	156.3	50,456	0.31%	大買/鉅額交易
2022/09/21	93.9	16.83	12	16.80	16.80	81.9	49,184	0.17%
2022/09/20	10.6	16.91	2.4	16.92	16.92	8.1	48,356	0.02%
2022/09/19	21.7	16.89	4	16.88	16.88	17.7	48,513	0.04%
2022/09/16	51.1	16.92	4	16.97	16.90	47.1	48,259	0.10%
2022/09/15	10.3	17.02	0.5	17.09	17.06	9.8	47,772	0.02%
2022/09/14	91.1	16.97	3	16.99	16.96	88.1	48,085	0.18%
2022/09/13	7.8	17.17	5.7	17.17	17.18	2.1	47,657	0.00%
2022/09/12	9	17.11	2	17.11	17.10	7	48,612	0.01%
2022/09/08	14.4	16.87	24	16.91	16.94	-9.7	49,556	-0.02%
2022/09/07	96.4	16.73	16	16.70	16.69	80.4	49,606	0.16%
2022/09/06	26.5	16.84	8.8	16.87	16.84	17.7	48,436	0.04%
2022/09/05	19.2	16.85	0	0.00	16.84	19.2	48,561	0.04%
2022/09/02	43.9	16.82	22	16.86	16.80	21.9	49,377	0.04%
2022/09/01	96.2	16.85	100	16.86	16.85	-3.8	48,641	-0.01%
2022/08/31	28.5	16.98	0	0.00	17.03	28.5	46,823	0.06%
2022/08/30	25.5	16.96	0	0.00	16.98	25.5	46,372	0.06%
2022/08/29	121.5	16.93	0	0.00	16.91	121.5	45,994	0.26%	大買/鉅額交易
2022/08/26	23.4	17.17	4.5	17.16	17.15	18.9	44,277	0.04%
2022/08/25	8.3	17.10	32.1	17.12	17.07	-23.8	44,155	-0.05%
2022/08/24	94.7	17.02	0	0.00	17.00	94.7	44,302	0.21%
2022/08/23	79.8	17.07	0.5	17.09	17.03	79.3	43,977	0.18%
2022/08/22	45.4	17.13	29	17.15	17.17	16.4	42,985	0.04%
2022/08/19	18.5	17.16	1.1	17.15	17.17	17.4	42,589	0.04%
2022/08/18	18	17.11	4	17.14	17.15	14	42,500	0.03%
2022/08/17	33.7	17.11	15	17.09	17.11	18.7	42,243	0.04%
2022/08/16	108	17.08	7	17.10	17.12	101	42,310	0.24%	大買/
2022/08/15	63	17.35	26	17.38	17.33	37	41,455	0.09%
2022/08/12	30.2	17.31	21.4	17.29	17.32	8.8	40,079	0.02%
2022/08/11	95.6	17.31	12	17.28	17.29	83.6	40,206	0.21%
2022/08/10	90.1	17.10	3.5	17.13	17.10	86.6	40,635	0.21%
2022/08/09	41.1	17.13	1	17.07	17.15	40.1	41,131	0.10%
2022/08/08	43	17.04	11.5	17.03	17.05	31.5	41,899	0.08%
2022/08/05	13.4	16.96	16.5	16.98	16.97	-3.1	41,922	-0.01%
2022/08/04	86.3	16.75	0	0.00	16.77	86.3	43,228	0.20%
2022/08/03	58.6	16.75	20	16.77	16.75	38.6	43,236	0.09%
2022/08/02	58	16.79	0.1	16.85	16.79	57.9	43,362	0.13%
2022/08/01	38.8	16.90	2.5	16.92	16.94	36.3	44,159	0.08%
2022/07/29	55.9	16.92	5.5	16.93	16.90	50.4	45,143	0.11%
2022/07/28	17	16.83	9	16.83	16.81	8	45,198	0.02%
2022/07/27	20.2	16.68	1	16.64	16.74	19.2	45,299	0.04%
2022/07/26	42.4	16.66	5	16.67	16.64	37.4	45,422	0.08%
2022/07/25	20.3	16.62	0.1	16.75	16.70	20.2	45,437	0.04%
2022/07/22	24	16.55	17.7	16.57	16.58	6.3	45,506	0.01%
2022/07/21	14.3	16.47	1.1	16.49	16.56	13.1	46,150	0.03%
2022/07/20	40.6	16.50	4	16.47	16.42	36.6	46,168	0.08%
2022/07/19	7.1	16.32	0	0.00	16.31	7.1	46,769	0.02%
2022/07/18	28.1	16.24	2	16.22	16.31	26.1	46,997	0.06%
2022/07/15	15.6	16.21	2	16.25	16.18	13.6	46,819	0.03%
2022/07/14	3.1	16.32	12	16.30	16.34	-8.9	46,458	-0.02%
2022/07/13	10.1	16.30	7.2	16.33	16.31	2.9	45,986	0.01%
2022/07/12	48.6	15.96	3.1	15.96	15.97	45.4	46,478	0.10%
2022/07/11	19.6	16.21	0	0.00	16.20	19.6	45,909	0.04%
2022/07/08	27.7	16.31	0	0.00	16.26	27.7	45,973	0.06%
2022/07/07	35.2	16.15	4	16.11	16.21	31.2	45,573	0.07%
2022/07/06	53.4	16.15	10	16.11	16.06	43.4	45,489	0.10%
2022/07/05	24.2	16.39	5.4	16.39	16.40	18.8	45,034	0.04%
2022/07/04	11.1	16.37	27.7	16.46	16.35	-16.6	44,589	-0.04%
2022/07/01	55.5	16.47	0.6	16.61	16.39	54.9	44,375	0.12%
2022/06/30	210.2	16.71	2	16.75	16.66	208.2	43,361	0.48%	大買/鉅額交易
2022/06/29	14	17.00	2	17.03	17.02	12.1	41,993	0.03%
2022/06/28	4.4	17.15	1	17.13	17.11	3.4	41,812	0.01%
2022/06/27	15.1	17.23	10	17.24	17.21	5.1	41,684	0.01%
2022/06/24	4.3	17.08	3	17.06	17.06	1.3	41,470	0.00%
2022/06/23	9.2	16.97	3.3	17.04	16.96	5.9	41,592	0.01%
2022/06/22	23	17.02	1	16.95	16.95	22	41,236	0.05%
2022/06/21	6.7	17.02	0	0.00	17.18	6.7	40,750	0.02%
2022/06/20	54.7	16.95	8.2	16.96	16.82	46.5	40,604	0.11%
2022/06/17	65.1	17.05	17.2	17.10	17.08	47.9	39,495	0.12%
2022/06/16	92.4	17.36	26.2	17.36	17.25	66.2	38,300	0.17%
2022/06/15	17.5	17.34	2	17.35	17.32	15.5	38,017	0.04%
2022/06/14	24.6	17.30	2	17.31	17.35	22.6	38,172	0.06%
2022/06/13	88.3	17.31	4	17.39	17.34	84.3	37,806	0.22%
2022/06/10	15.4	17.58	2	17.63	17.61	13.4	36,944	0.04%
2022/06/09	33.2	17.72	0	0.00	17.70	33.2	36,726	0.09%
2022/06/08	40.2	17.82	5	17.82	17.80	35.2	36,658	0.10%
2022/06/07	42.8	17.73	0.4	17.77	17.71	42.4	36,895	0.12%
2022/06/06	16	17.80	4	17.82	17.80	12	37,022	0.03%
2022/06/02	28.7	17.84	0	0.00	17.82	28.7	38,274	0.07%
2022/06/01	20.6	17.90	1	17.97	17.90	19.6	39,879	0.05%
2022/05/31	14.8	17.74	6	17.87	17.87	8.8	39,933	0.02%
2022/05/30	64.3	17.83	9	17.82	17.86	55.3	39,659	0.14%
2022/05/27	33.2	17.60	2	17.62	17.60	31.2	39,552	0.08%
2022/05/26	28.1	17.46	2	17.56	17.42	26.1	39,689	0.07%
2022/05/25	11.2	17.39	7	17.48	17.48	4.2	40,510	0.01%
2022/05/24	77.8	17.41	7.3	17.40	17.38	70.5	42,168	0.17%
2022/05/23	56	17.48	7	17.53	17.50	49	42,350	0.12%
2022/05/20	32.5	17.58	5	17.61	17.59	27.5	43,713	0.06%
2022/05/19	100	17.52	1	17.48	17.53	99	45,101	0.22%
2022/05/18	60.5	17.65	7.9	17.69	17.74	52.6	45,355	0.12%
2022/05/17	20.8	17.91	5	17.93	17.89	15.8	44,828	0.04%
2022/05/16	90.9	17.86	2	17.94	17.90	88.9	44,078	0.20%
2022/05/13	36.8	17.90	3	17.90	17.90	33.8	43,652	0.08%
2022/05/12	130.2	17.98	0	0.00	17.83	130.2	44,040	0.30%	大買/鉅額交易
2022/05/11	42.6	18.19	0	0.00	18.18	42.6	42,662	0.10%
2022/05/10	30.4	18.22	1	18.13	18.34	29.4	42,252	0.07%
2022/05/09	113.1	18.41	0	0.00	18.34	113.1	41,772	0.27%	大買/鉅額交易
2022/05/05	43	18.88	3	18.99	18.87	40	39,071	0.10%
2022/05/04	19.1	18.79	0	0.00	18.83	19.1	38,686	0.05%
2022/05/03	22.9	18.74	4	18.76	18.75	18.9	38,567	0.05%
2022/04/29	4.3	18.75	0	0.00	18.82	4.3	38,500	0.01%
2022/04/28	29.2	18.59	0	0.00	18.67	29.2	38,571	0.08%
2022/04/27	49.1	18.61	14	18.63	18.60	35.1	38,232	0.09%
2022/04/26	5.2	18.82	22	18.78	18.80	-16.8	37,397	-0.04%
2022/04/25	48.4	18.73	7	18.72	18.75	41.4	37,188	0.11%
2022/04/22	26.1	18.84	5	18.94	19.00	21.1	36,155	0.06%
2022/04/21	6.3	18.97	0	0.00	18.97	6.3	35,905	0.02%
2022/04/20	10.5	18.89	0.3	18.94	18.97	10.2	35,793	0.03%
2022/04/19	13.2	18.99	8	18.98	18.95	5.2	35,545	0.01%
2022/04/18	53.4	18.92	4	18.94	18.92	49.4	35,384	0.14%
2022/04/15	44.6	19.03	1	19.07	19.03	43.6	34,493	0.13%
2022/04/14	12.7	19.18	0	0.00	19.12	12.7	34,117	0.04%
2022/04/13	2.4	19.26	45	19.25	19.27	-42.6	33,898	-0.13%
2022/04/12	37.1	19.12	4.3	19.14	19.11	32.8	33,809	0.10%
2022/04/11	19.3	19.20	2	19.37	19.20	17.3	33,427	0.05%
2022/04/08	10	19.27	8	19.29	19.32	2	33,094	0.01%
2022/04/07	117	19.32	0.2	19.41	19.23	116.9	32,984	0.35%	大買/鉅額交易
2022/04/06	42.5	19.35	5	19.30	19.40	37.5	32,539	0.12%
2022/04/01	22.9	19.25	6	19.30	19.34	16.9	32,283	0.05%
2022/03/31	20	19.39	27	19.41	19.35	-7	32,128	-0.02%
2022/03/30	6.1	19.35	0	0.00	19.37	6.1	31,949	0.02%
2022/03/29	20.7	19.28	0.5	19.30	19.26	20.2	31,847	0.06%
2022/03/28	9.8	19.22	0	0.00	19.31	9.8	31,711	0.03%
2022/03/25	10	19.31	0	0.00	19.32	10	31,312	0.03%
2022/03/24	18	19.31	0.6	19.36	19.38	17.4	31,276	0.06%
2022/03/23	30	19.38	4	19.39	19.39	26	31,195	0.08%
2022/03/22	7	19.26	0	0.00	19.29	7	31,026	0.02%
2022/03/21	7	19.27	1	19.26	19.26	6	30,894	0.02%
2022/03/18	4.1	19.20	0	0.00	19.23	4.1	30,851	0.01%
2022/03/17	6.2	19.22	16	19.25	19.23	-9.8	30,761	-0.03%
2022/03/16	7.2	18.91	61	18.91	18.99	-53.8	30,480	-0.18%
2022/03/15	30.4	18.86	6	18.84	18.85	24.4	30,329	0.08%
2022/03/14	11.2	18.97	12.6	18.95	19.00	-1.4	30,019	0.00%
2022/03/11	6.3	18.90	1	18.92	18.88	5.3	29,881	0.02%
2022/03/10	9.7	18.92	42	18.95	18.96	-32.3	29,674	-0.11%
2022/03/09	14	18.63	11	18.66	18.63	3	29,333	0.01%
2022/03/08	120.5	18.54	5.2	18.57	18.49	115.4	28,882	0.40%	大買/鉅額交易
2022/03/07	152.6	18.82	10	18.82	18.80	142.6	27,233	0.52%	大買/鉅額交易
2022/03/04	20.5	19.20	2	19.22	19.19	18.5	25,393	0.07%
2022/03/03	6	19.35	4	19.36	19.34	2	25,152	0.01%
2022/03/02	4.5	19.25	0	0.00	19.29	4.5	25,437	0.02%
2022/03/01	20.1	19.26	210	19.21	19.29	-189.9	25,181	-0.75%	大賣/鉅額交易
2022/02/25	101.3	19.03	0.5	19.02	19.02	100.8	24,833	0.41%	大買/
2022/02/24	241.7	19.13	323	19.07	19.01	-81.3	23,723	-0.34%	大買/大賣/
2022/02/23	98.2	19.31	1	19.32	19.34	97.2	21,859	0.44%
2022/02/22	165.3	19.40	10	19.39	19.36	155.3	21,094	0.74%	大買/鉅額交易
2022/02/21	44.4	19.71	22	19.71	19.75	22.4	19,327	0.12%
2022/02/18	39	19.65	12	19.69	19.70	27	17,936	0.15%
2022/02/17	50	19.63	25.9	19.64	19.62	24.1	17,661	0.14%
2022/02/16	78.1	19.54	1	19.56	19.52	77.1	17,699	0.44%
2022/02/15	25.2	19.46	14	19.52	19.44	11.2	17,387	0.06%
2022/02/14	42.3	19.38	1	19.41	19.48	41.3	16,644	0.25%
2022/02/11	15.3	19.57	0	0.00	19.62	15.3	15,759	0.10%
2022/02/10	33	19.57	2.5	19.57	19.65	30.5	15,558	0.20%
2022/02/09	25	19.55	8	19.54	19.60	17	15,369	0.11%
2022/02/08	13.1	19.38	4.3	19.42	19.48	8.8	15,125	0.06%
2022/02/07	21.9	19.14	9	19.17	19.29	12.9	14,892	0.09%
2022/01/26	3.1	19.01	1	18.96	19.01	2.1	14,718	0.01%
2022/01/25	23.1	18.95	2	18.94	18.96	21.1	14,801	0.14%
2022/01/24	9	19.07	1	19.10	19.16	8	14,333	0.06%
2022/01/21	20.4	19.18	3	19.21	19.17	17.4	14,159	0.12%
2022/01/20	6.1	19.40	21.2	19.35	19.41	-15.2	13,664	-0.11%
2022/01/19	0.1	19.44	5	19.38	19.41	-4.9	13,640	-0.04%
2022/01/18	3	19.47	7.3	19.48	19.44	-4.3	13,537	-0.03%
2022/01/17	87.4	19.36	3	19.39	19.37	84.4	13,477	0.63%
2022/01/14	6.6	19.35	1	19.36	19.40	5.6	13,373	0.04%
2022/01/13	11	19.43	11.3	19.42	19.48	-0.3	13,198	0.00%
2022/01/12	4	19.30	33	19.32	19.35	-29	13,095	-0.22%
2022/01/11	0	0.00	2.7	19.18	19.25	-2.7	12,978	-0.02%
2022/01/10	1	19.10	2	19.12	19.17	-1	12,907	-0.01%
2022/01/07	26.1	19.17	12	19.14	19.11	14.1	12,816	0.11%
2022/01/06	5.9	19.14	5.1	19.15	19.15	0.8	12,672	0.01%
2022/01/05	2.2	19.14	1.5	19.19	19.17	0.7	12,573	0.01%
2022/01/04	3.1	19.15	6	19.16	19.18	-2.9	12,618	-0.02%
2022/01/03	12.3	19.10	1.2	19.09	19.10	11.1	12,556	0.09%
2021/12/30	2	19.16	1	19.15	19.17	1	12,384	0.01%
2021/12/29	0	0.00	14	19.16	19.17	-14	12,491	-0.11%
2021/12/28	5	19.07	5	19.08	19.10	0	12,671	0.00%
2021/12/27	10.3	18.99	3	19.01	19.02	7.3	12,843	0.06%
2021/12/24	85.2	18.97	0	0.00	18.94	85.2	13,174	0.65%
2021/12/23	1.2	18.92	2	18.94	18.91	-0.8	13,162	-0.01%
2021/12/22	0	18.89	0	0.00	18.87	0	13,367	0.00%
2021/12/21	1	18.75	0	0.00	18.84	1	13,393	0.01%
2021/12/20	58.1	18.76	60.1	18.73	18.75	-2	13,378	-0.01%
2021/12/17	1	18.84	6	18.88	18.86	-5	13,258	-0.04%
2021/12/16	3	18.84	2	18.84	18.85	1	13,238	0.01%
2021/12/15	3	18.71	2	18.75	18.74	1	13,406	0.01%
2021/12/14	27	18.71	1	18.70	18.70	26	13,397	0.19%
2021/12/13	21	18.88	2.3	18.87	18.82	18.7	13,276	0.14%
2021/12/10	11.1	18.85	1	18.87	18.84	10.1	13,175	0.08%
2021/12/09	3	18.82	5.2	18.82	18.82	-2.2	13,060	-0.02%
2021/12/08	18.2	18.80	0	0.00	18.80	18.2	12,998	0.14%
2021/12/07	0	0.00	0.3	18.78	18.76	-0.3	12,863	0.00%
2021/12/06	7	18.58	0	0.00	18.70	7	12,811	0.05%
2021/12/03	1.5	18.61	0	0.00	18.66	1.5	12,951	0.01%
2021/12/02	12.2	18.50	6	18.55	18.55	6.2	12,937	0.05%
2021/12/01	2.5	18.50	1	18.50	18.55	1.5	12,987	0.01%
2021/11/30	7.9	18.49	4	18.51	18.42	3.9	13,013	0.03%
2021/11/29	15.4	18.40	0	0.00	18.40	15.4	13,004	0.12%
2021/11/26	24.6	18.53	25.5	18.57	18.49	-0.9	12,733	-0.01%
2021/11/25	1	18.67	0	0.00	18.72	1	12,324	0.01%
2021/11/24	5	18.63	0	0.00	18.67	5	12,352	0.04%
2021/11/23	2.2	18.63	11.1	18.63	18.62	-8.9	12,342	-0.07%
2021/11/22	2	18.71	0.1	18.74	18.74	1.9	12,321	0.02%
2021/11/19	2.1	18.72	2	18.73	18.71	0.1	12,318	0.00%
2021/11/18	0.2	18.78	1.2	18.75	18.77	-1	12,200	-0.01%
2021/11/17	12	18.60	2	18.64	18.65	10	12,133	0.08%
2021/11/16	40	18.63	0	0.00	18.58	40	12,112	0.33%
2021/11/15	18.2	18.85	17	18.83	18.85	1.2	11,681	0.01%
2021/11/12	1	18.70	27	18.71	18.73	-26	11,366	-0.23%
2021/11/11	8.2	18.65	3.7	18.65	18.67	4.5	11,737	0.04%
2021/11/10	8.4	18.66	3	18.69	18.69	5.4	12,065	0.04%
2021/11/09	41	18.61	1.1	18.63	18.65	39.9	12,249	0.33%
2021/11/08	13.5	18.51	0.1	18.57	18.55	13.4	12,252	0.11%
2021/11/05	6.3	18.39	0	0.00	18.44	6.3	12,248	0.05%
2021/11/04	42	18.46	2.1	18.45	18.42	39.9	12,356	0.32%
2021/11/03	15.1	18.39	0	0.00	18.41	15.1	12,337	0.12%
2021/11/02	3.2	18.41	2.1	18.42	18.34	1.1	12,231	0.01%
2021/11/01	9	18.32	0	0.00	18.32	9	12,012	0.07%
2021/10/29	4.4	18.29	5	18.30	18.32	-0.6	12,008	0.00%
2021/10/28	1	18.38	0	0.00	18.38	1	11,964	0.01%
2021/10/27	5	18.30	1	18.35	18.36	4	11,937	0.03%
2021/10/26	2.3	18.34	4	18.31	18.33	-1.7	11,899	-0.01%
2021/10/25	2	18.19	9	18.25	18.24	-7	11,808	-0.06%
2021/10/22	0	0.00	3	18.19	18.19	-3	11,942	-0.03%
2021/10/21	1.1	18.15	0	0.00	18.18	1.1	11,908	0.01%
2021/10/20	8	18.19	11	18.18	18.19	-3	11,866	-0.03%
2021/10/19	2	18.20	6	18.24	18.19	-4	11,806	-0.03%
2021/10/18	7	18.19	0	0.00	18.18	7	11,780	0.06%
2021/10/15	0	0.00	3.1	18.16	18.16	-3.1	11,757	-0.03%
2021/10/14	2.2	18.03	0	0.00	18.05	2.2	11,787	0.02%
2021/10/13	13.1	18.05	1	18.03	18.03	12.1	11,772	0.10%
2021/10/12	9.3	18.10	0	0.00	18.06	9.3	11,680	0.08%
2021/10/08	2	18.17	0	0.00	18.18	2	11,518	0.02%
2021/10/07	1	18.18	2.3	18.19	18.20	-1.3	11,431	-0.01%
2021/10/06	7.5	17.95	1	18.03	17.99	6.5	11,362	0.06%
2021/10/05	8.9	17.90	0	0.00	17.96	8.9	11,193	0.08%
2021/10/04	12.2	17.97	0	0.00	17.95	12.2	10,932	0.11%
2021/10/01	14.3	18.01	0	0.00	18.03	14.3	10,670	0.13%
2021/09/30	1	18.19	0	0.00	18.21	1	10,258	0.01%
2021/09/29	4.7	18.18	0	0.00	18.16	4.7	10,270	0.05%
2021/09/28	3.2	18.31	0	0.00	18.37	3.2	10,050	0.03%
2021/09/24	1	18.36	0	0.00	18.35	1	9,964	0.01%
2021/09/23	0.3	18.27	0	0.00	18.30	0.3	9,901	0.00%
2021/09/22	13.1	18.05	0	0.00	18.12	13.1	9,907	0.13%
2021/09/17	6	18.30	0	0.00	18.30	6	9,648	0.06%
2021/09/16	1	18.20	39	18.20	18.25	-38	9,612	-0.40%
2021/09/15	3	18.19	0	0.00	18.24	3	9,520	0.03%
2021/09/14	0	0.00	1.2	18.24	18.25	-1.2	9,490	-0.01%
2021/09/13	4	18.18	0	0.00	18.20	4	9,530	0.04%
2021/09/10	1	18.13	0	0.00	18.15	1	9,581	0.01%
2021/09/09	2.1	18.00	0.2	18.05	18.01	1.9	9,575	0.02%
2021/09/08	5.1	18.00	2	18.04	18.02	3.1	9,531	0.03%
2021/09/07	1.2	18.15	0	0.00	18.15	1.2	9,308	0.01%
2021/09/06	3	18.12	4	18.23	18.15	-1	9,261	-0.01%
2021/09/03	8	18.14	1	18.15	18.15	7	9,182	0.08%
2021/09/02	4.4	18.05	2	18.02	18.05	2.4	9,119	0.03%
2021/09/01	1	18.18	0	0.00	18.19	1	9,056	0.01%
2021/08/31	4	18.07	0	0.00	18.18	4	9,003	0.04%
2021/08/30	0	0.00	2	18.10	18.12	-2	9,006	-0.02%
2021/08/27	0	0.00	1	17.98	17.98	-1	8,998	-0.01%
2021/08/26	4.3	17.76	0	0.00	17.80	4.3	8,946	0.05%
2021/08/25	12	17.85	0	0.00	17.86	12	8,876	0.14%
2021/08/24	7	17.72	8	17.75	17.76	-1	8,863	-0.01%
2021/08/23	9	17.68	2	17.65	17.66	7	8,939	0.08%
2021/08/20	8.3	17.47	0	0.00	17.46	8.3	8,872	0.09%
2021/08/19	28.5	17.57	2	17.63	17.56	26.5	8,680	0.30%
2021/08/18	11	17.67	1	17.65	17.86	10	8,335	0.12%
2021/08/17	32.3	17.77	0	0.00	17.73	32.3	8,122	0.40%
2021/08/16	20.9	18.11	1	18.07	18.20	19.9	7,556	0.26%
2021/08/13	11.3	18.25	0	0.00	18.24	11.3	7,104	0.16%
2021/08/12	64.1	18.37	3	18.45	18.35	61.1	6,823	0.90%
2021/08/11	7.3	18.41	2	18.44	18.42	5.3	6,680	0.08%
2021/08/10	8.1	18.47	0	0.00	18.45	8.1	6,667	0.12%
2021/08/09	2	18.44	0	0.00	18.51	2	7,121	0.03%
2021/08/06	0.2	18.61	0	0.00	18.63	0.2	7,393	0.00%
2021/08/04	1	18.56	0	0.00	18.59	1	8,708	0.01%
2021/08/03	0	0.00	8	18.46	18.49	-8	9,144	-0.09%
2021/08/02	1	18.30	1.8	18.39	18.44	-0.8	9,137	-0.01%
2021/07/30	5	18.28	0	0.00	18.26	5	9,196	0.05%
2021/07/28	10.6	18.14	13	18.19	18.17	-2.5	9,480	-0.03%
2021/07/27	1	18.35	2	18.41	18.35	-1	9,611	-0.01%
2021/07/26	2	18.42	0	0.00	18.39	2	9,673	0.02%
2021/07/21	4.2	18.34	0	0.00	18.32	4.2	9,690	0.04%
2021/07/20	17.8	18.39	1	18.42	18.37	16.8	9,698	0.17%
2021/07/19	3	18.51	1	18.50	18.51	2	9,676	0.02%
2021/07/16	0	0.00	1	18.53	18.54	-1	9,799	-0.01%
2021/07/15	2	18.46	2	18.48	18.49	0	9,870	0.00%
2021/07/14	3.3	18.46	1.2	18.46	18.46	2.1	9,937	0.02%
2021/07/13	1	18.46	1	18.53	18.47	0	10,006	0.00%
2021/07/12	0.2	18.48	2	18.47	18.45	-1.8	10,051	-0.02%
2021/07/09	7.2	18.38	1.1	18.37	18.41	6.1	10,084	0.06%
2021/07/08	2	18.48	0	0.00	18.45	2	10,183	0.02%
2021/07/07	1	18.39	0	0.00	18.39	1	10,200	0.01%
2021/07/06	8.2	18.40	0	0.00	18.40	8.2	10,195	0.08%
2021/07/05	0	0.00	1	18.36	18.38	-1	10,185	-0.01%
2021/07/02	2	18.20	4	18.22	18.25	-2	10,126	-0.02%
2021/07/01	1	18.23	5	18.26	18.21	-4	10,164	-0.04%
2021/06/30	1.1	18.23	16	18.23	18.23	-15	10,162	-0.15%
2021/06/29	8	18.20	0	0.00	18.20	8	10,182	0.08%
2021/06/28	0	0.00	0.5	18.28	18.27	-0.5	10,237	0.00%
2021/06/25	1	18.23	0	0.00	18.25	1	10,290	0.01%
2021/06/23	0	0.00	7	18.17	18.20	-7	10,349	-0.07%
2021/06/22	5.2	18.12	0	0.00	18.09	5.2	10,349	0.05%
2021/06/21	19	18.10	0	0.00	18.14	19	10,278	0.18%
2021/06/18	0	0.00	1	18.32	18.30	-1	10,143	-0.01%
2021/06/17	11	18.20	0	0.00	18.35	11	10,132	0.11%
2021/06/16	21	18.28	0	0.00	18.28	21	10,133	0.21%
2021/06/15	1	18.25	20	18.25	18.26	-19	10,180	-0.19%
2021/06/11	36	18.26	0	0.00	18.26	36	10,204	0.35%
2021/06/10	4	18.21	0	0.00	18.24	4	10,203	0.04%
2021/06/09	12.1	18.15	0	0.00	18.16	12.1	10,201	0.12%
2021/06/08	10.3	18.25	1	18.33	18.27	9.3	10,205	0.09%
2021/06/07	4.2	18.13	0	0.00	18.25	4.2	10,245	0.04%
2021/06/04	10	18.29	1	18.33	18.32	9	10,143	0.09%
2021/06/03	11	18.40	0.5	18.44	18.42	10.5	10,106	0.10%
2021/06/02	74	18.48	4	18.43	18.41	70	10,124	0.69%
2021/06/01	20	18.40	1	18.46	18.47	19	10,105	0.19%
2021/05/31	56	18.28	0	0.00	18.33	56	10,153	0.55%
2021/05/28	2.1	18.16	3	18.13	18.19	-0.9	10,033	-0.01%
2021/05/27	7	17.93	0	0.00	18.01	7	10,014	0.07%
2021/05/26	2	18.07	0	0.00	18.10	2	10,161	0.02%
2021/05/25	0	0.00	11	18.09	18.12	-11	10,203	-0.11%
2021/05/24	3	17.86	1	17.82	17.90	2	10,340	0.02%
2021/05/21	1	17.92	3	18.15	17.96	-2	10,411	-0.02%
2021/05/20	0.1	17.85	0	0.00	17.78	0.1	10,407	0.00%
2021/05/19	2	17.81	0	0.00	17.88	2	10,426	0.02%
2021/05/18	13.5	17.85	1	17.70	17.90	12.5	10,392	0.12%
2021/05/17	19.1	17.57	11.7	17.58	17.48	7.4	10,289	0.07%
2021/05/14	18.6	18.09	1	18.06	18.05	17.6	9,668	0.18%
2021/05/13	3	17.98	10	17.26	17.83	-7	9,248	-0.08%
2021/05/12	21.6	18.00	6	17.99	17.92	15.5	8,896	0.17%
2021/05/11	27.2	19.03	0	0.00	19.00	27.2	7,860	0.35%
2021/05/10	0.2	19.26	2	19.25	19.26	-1.8	7,440	-0.02%
2021/05/07	1.2	19.07	1	19.15	19.15	0.2	7,402	0.00%
2021/05/06	1	18.82	3	18.95	18.87	-2	7,405	-0.03%
2021/05/05	2	18.88	5	18.79	18.82	-3	7,418	-0.04%
2021/05/04	17.7	18.85	14	18.54	18.76	3.7	7,313	0.05%
2021/04/29	2	19.16	1	19.16	19.15	1	7,057	0.01%
2021/04/28	3	19.18	1	19.16	19.19	2	7,128	0.03%
2021/04/27	8	19.20	3	19.18	19.22	5	7,267	0.07%
2021/04/26	1	19.15	4	19.18	19.19	-3	7,284	-0.04%
2021/04/23	2	18.85	0	0.00	18.94	2	7,353	0.03%
2021/04/22	9	18.92	0	0.00	18.90	9	7,409	0.12%
2021/04/21	3	18.98	3	19.02	19.02	0	7,335	0.00%
2021/04/20	1	18.99	2	19.00	19.01	-1	7,385	-0.01%
2021/04/19	2	18.88	3.5	18.93	18.96	-1.5	7,399	-0.02%
2021/04/16	2	18.66	1	18.62	18.73	1	7,419	0.01%
2021/04/15	3	18.49	0	0.00	18.50	3	7,542	0.04%
2021/04/14	8	18.42	0	0.00	18.43	8	7,621	0.10%
2021/04/13	2	18.60	11.8	18.57	18.49	-9.8	7,652	-0.13%
2021/04/12	1	18.54	0	0.00	18.56	1	7,777	0.01%
2021/04/09	1	18.47	0	0.00	18.51	1	7,882	0.01%
2021/04/07	6	18.50	0	0.00	18.53	6	8,012	0.07%
2021/04/06	3	18.52	5	18.51	18.51	-2	8,029	-0.02%
2021/03/31	3	18.42	13	18.44	18.39	-10	8,240	-0.12%
2021/03/30	1	18.39	1	18.30	18.45	0	8,180	0.00%
2021/03/29	4	18.22	0	0.00	18.21	4	8,152	0.05%
2021/03/26	3	18.00	0	0.00	17.99	3	8,165	0.04%
2021/03/25	1	17.78	9	17.82	17.85	-8	8,167	-0.10%
2021/03/24	0.1	17.81	0	0.00	17.78	0.1	8,192	0.00%
2021/03/23	2	17.83	5	17.80	17.80	-3	8,254	-0.04%
2021/03/22	5	17.70	0	0.00	17.74	5	8,358	0.06%
2021/03/19	1	17.68	2	17.69	17.67	-1	8,477	-0.01%
2021/03/18	0	0.00	2	17.77	17.72	-2	8,554	-0.02%
2021/03/17	2.9	17.66	0	0.00	17.60	2.9	8,639	0.03%
2021/03/16	3	17.67	2	17.68	17.65	1	8,816	0.01%
2021/03/15	0	0.00	10	17.58	17.60	-10	8,946	-0.11%
2021/03/12	0	0.00	1	17.45	17.50	-1	9,164	-0.01%
2021/03/11	0	0.00	4	17.41	17.39	-4	9,357	-0.04%
2021/03/10	3	17.15	0	0.00	17.16	3	9,479	0.03%
2021/03/08	1	17.04	2	17.13	17.02	-1	9,874	-0.01%
2021/03/05	1	16.89	0	0.00	17.00	1	9,988	0.01%
2021/03/04	6	17.09	0	0.00	17.10	6	10,116	0.06%
2021/03/03	1	17.10	1	17.19	17.24	0	10,191	0.00%
2021/03/02	6	17.25	0	0.00	17.08	6	10,312	0.06%
2021/02/26	4.6	17.16	0	0.00	17.14	4.6	10,425	0.04%
2021/02/25	0	0.00	2	17.43	17.43	-2	10,437	-0.02%
2021/02/24	1.1	17.53	0	0.00	17.37	1.1	10,783	0.01%
2021/02/23	3	17.36	1	17.42	17.43	2	10,810	0.02%
2021/02/22	0	0.00	83	17.21	17.25	-83	10,952	-0.76%
2021/02/19	0	0.00	1	16.98	17.05	-1	11,319	-0.01%
2021/02/18	1	16.98	1.2	17.00	16.99	-0.2	11,745	0.00%
2021/02/17	6	16.96	3	16.95	16.93	3	12,570	0.02%
2021/02/05	6	16.71	2	16.72	16.74	4	12,619	0.03%
2021/02/04	0	0.00	2	16.59	16.62	-2	12,637	-0.02%
2021/02/02	6	16.66	13	16.65	16.61	-7	13,274	-0.05%
2021/02/01	1	16.38	23	16.34	16.45	-22	13,523	-0.16%
2021/01/29	0	0.00	1	16.66	16.36	-1	13,560	-0.01%
2021/01/28	3	16.65	0	0.00	16.62	3	13,542	0.02%
2021/01/27	0	0.00	17	16.79	16.81	-17	13,518	-0.13%
2021/01/26	1	16.77	0	0.00	16.68	1	13,414	0.01%
2021/01/25	1	16.65	23	16.74	16.84	-22	13,354	-0.16%
2021/01/22	0	0.00	35	16.55	16.65	-35	13,356	-0.26%
2021/01/21	4.1	16.55	7	16.52	16.50	-2.9	13,397	-0.02%
2021/01/20	5.3	16.54	11	16.51	16.40	-5.7	13,324	-0.04%
2021/01/19	2	16.78	5	16.74	16.76	-3	13,154	-0.02%
2021/01/18	1	16.62	3	16.61	16.70	-2	13,118	-0.02%
2021/01/15	1	16.85	0	0.00	16.87	1	12,992	0.01%
2021/01/14	2	16.91	2	17.00	17.00	0	12,880	0.00%
2021/01/13	1	16.82	5	16.83	16.87	-4	12,856	-0.03%
2021/01/12	2	16.63	55	16.56	16.56	-53	12,724	-0.42%
2021/01/11	0	0.00	1	16.66	16.67	-1	12,635	-0.01%
2021/01/08	4	16.43	1	16.36	16.50	3	12,584	0.02%
2021/01/07	2	16.20	3	16.24	16.24	-1	12,413	-0.01%
2021/01/06	1	16.20	3.3	16.21	16.10	-2.3	12,292	-0.02%
2021/01/05	4	16.18	2	16.20	16.21	2	12,113	0.02%
2021/01/04	12	16.15	1	16.15	16.20	11	11,972	0.09%
2020/12/31	0.1	16.16	2	16.17	16.14	-1.9	11,888	-0.02%
2020/12/30	0	0.00	14	16.11	16.16	-14	11,858	-0.12%
2020/12/29	1.1	16.00	0	0.00	16.02	1.1	11,735	0.01%
2020/12/28	10	16.02	7	16.00	16.03	3	11,709	0.03%
2020/12/25	0	0.00	1	15.89	15.89	-1	11,506	-0.01%
2020/12/24	0	0.00	1	15.85	15.83	-1	11,486	-0.01%
2020/12/23	12	15.70	0	0.00	15.74	12	11,520	0.10%
2020/12/22	31.1	15.85	1	15.86	15.70	30.1	11,805	0.25%
2020/12/21	0.1	15.84	6	15.81	15.84	-5.9	12,437	-0.05%
2020/12/18	0.1	15.86	7	15.91	15.86	-6.9	12,696	-0.05%
2020/12/17	10	15.91	0	0.00	15.91	10	13,006	0.08%
2020/12/16	0	0.00	1	15.91	15.92	-1	13,185	-0.01%
2020/12/15	7.1	15.73	8	15.73	15.69	-0.9	13,090	-0.01%
2020/12/14	1	15.98	2	15.97	15.95	-1	13,195	-0.01%
2020/12/11	9	15.91	7	15.97	15.98	2	13,198	0.02%
2020/12/10	4.1	16.02	6	16.03	15.98	-1.9	13,124	-0.01%
2020/12/09	1	16.13	17	16.08	16.14	-16	12,978	-0.12%
2020/12/08	1	15.91	1	15.93	16.00	0	12,976	0.00%
2020/12/07	2	15.88	1	15.87	15.91	1	12,785	0.01%
2020/12/04	10.1	15.71	42	15.71	15.76	-31.9	13,088	-0.24%
2020/12/03	5	15.56	2	15.65	15.60	3	12,956	0.02%
2020/12/02	11	15.55	10	15.52	15.54	1	13,005	0.01%
2020/12/01	0	0.00	3	15.45	15.47	-3	13,415	-0.02%
2020/11/30	0.1	15.39	5	15.52	15.35	-4.9	13,406	-0.04%
2020/11/27	1	15.41	13	15.42	15.43	-12	13,593	-0.09%
2020/11/26	0.2	15.37	8	15.36	15.41	-7.8	13,800	-0.06%
2020/11/25	1	15.32	4	15.40	15.34	-3	14,107	-0.02%
2020/11/24	0.1	15.36	78	15.42	15.36	-77.9	14,106	-0.55%
2020/11/23	1	15.36	12	15.43	15.40	-11	14,059	-0.08%
2020/11/20	2	15.20	1	15.19	15.23	1	13,686	0.01%
2020/11/19	0.1	15.19	3	15.21	15.21	-2.9	13,586	-0.02%
2020/11/18	12	15.19	8	15.21	15.22	4	13,496	0.03%
2020/11/17	0	0.00	69	15.12	15.13	-69	13,720	-0.50%
2020/11/16	0	0.00	10	15.09	15.10	-10	15,263	-0.07%
2020/11/13	0	0.00	25	14.94	14.97	-25	14,644	-0.17%
2020/11/12	1.1	14.90	253	14.95	14.94	-251.9	14,707	-1.71%	大賣/鉅額交易
2020/11/11	0	0.00	1.2	14.99	14.99	-1.2	14,844	-0.01%
2020/11/10	2	14.77	4	14.77	14.79	-2	14,465	-0.01%
2020/11/09	0	0.00	0.2	14.76	14.76	-0.2	14,330	0.00%
2020/11/06	0	0.00	4	14.66	14.65	-4	14,348	-0.03%
2020/11/05	0	0.00	3	14.62	14.61	-3	14,447	-0.02%
2020/11/03	0	0.00	7	14.52	14.51	-7	14,654	-0.05%
2020/11/02	0	0.00	1	14.40	14.42	-1	14,913	-0.01%
2020/10/30	0.1	14.46	2	14.43	14.42	-1.9	15,703	-0.01%
2020/10/29	0	14.51	0	0.00	14.49	0	16,049	0.00%
2020/10/28	2.2	14.57	0	0.00	14.55	2.2	16,323	0.01%
2020/10/22	1	14.48	0	0.00	14.50	1	18,113	0.01%
2020/10/20	0	0.00	1	14.50	14.51	-1	20,358	0.00%
2020/10/19	10.1	14.55	1	14.55	14.55	9.1	21,813	0.04%
2020/10/16	5.1	14.52	1	14.54	14.50	4.1	23,331	0.02%
2020/10/15	11.1	14.57	0	0.00	14.57	11.1	24,937	0.04%
2020/10/14	0.1	14.67	3	14.66	14.64	-2.9	26,274	-0.01%
2020/10/13	2	14.65	0	0.00	14.62	2	26,642	0.01%
2020/10/12	0	0.00	9	14.65	14.65	-9	27,041	-0.03%
2020/10/08	8	14.61	3.8	14.66	14.66	4.2	27,412	0.02%
2020/10/07	0	0.00	13	14.56	14.60	-13	27,793	-0.05%
2020/10/06	7	14.59	22	14.59	14.60	-15	28,223	-0.05%
2020/10/05	19	14.58	2	14.61	14.54	17	28,647	0.06%
2020/09/30	2	14.58	0	0.00	14.58	2	29,093	0.01%
2020/09/29	9	14.57	42	14.56	14.53	-33	29,542	-0.11%
2020/09/28	76	14.50	1	14.50	14.50	75	30,026	0.25%
2020/09/25	33	14.31	2	14.20	14.24	31	30,450	0.10%
2020/09/24	25	14.38	3	14.38	14.33	22	30,593	0.07%
2020/09/23	28	14.62	0	0.00	14.60	28	30,294	0.09%
2020/09/22	22	14.67	0	0.00	14.65	22	30,496	0.07%
2020/09/21	26	14.75	0	0.00	14.73	26	30,631	0.08%
2020/09/18	2	14.82	0	0.00	14.83	2	30,915	0.01%
2020/09/17	37	14.82	0	0.00	14.79	37	31,532	0.12%
2020/09/16	5	14.91	0	0.00	14.89	5	31,860	0.02%
2020/09/15	12	14.87	0	0.00	14.89	12	32,392	0.04%
2020/09/14	9	14.83	5	14.83	14.86	4	32,971	0.01%
2020/09/11	7.2	14.75	6	14.78	14.76	1.2	33,616	0.00%
2020/09/10	2	14.78	0	0.00	14.78	2	34,139	0.01%
2020/09/09	20	14.70	0	0.00	14.75	20	34,857	0.06%
2020/09/08	1	14.80	0	0.00	14.81	1	34,820	0.00%
2020/09/07	9	14.82	2	14.79	14.79	7	35,624	0.02%
2020/09/04	36	14.77	10	14.73	14.77	26	36,158	0.07%
2020/09/03	4	14.89	0	0.00	14.88	4	35,988	0.01%
2020/09/02	15	14.83	2	14.81	14.83	13	36,739	0.04%
2020/09/01	20	14.83	0	0.00	14.85	20	37,090	0.05%
2020/08/31	13	14.91	0	0.00	14.87	13	37,432	0.03%
2020/08/28	2	14.96	4	14.97	14.97	-2	37,670	-0.01%
2020/08/27	10	14.98	7	15.00	14.99	3	38,533	0.01%
2020/08/26	12	14.99	0	0.00	15.02	12	39,447	0.03%
2020/08/25	4	15.01	6	15.03	15.00	-2	40,683	0.00%
2020/08/24	3	14.91	13	14.92	14.94	-10	41,816	-0.02%
2020/08/21	47	14.93	1	14.92	14.90	46	42,965	0.11%
2020/08/20	143.1	14.89	0	0.00	14.87	143.1	42,916	0.33%	大買/鉅額交易
2020/08/19	25	15.27	1	15.25	15.19	24	39,204	0.06%
2020/08/18	19	15.28	0	0.00	15.27	19	40,082	0.05%
2020/08/17	3	15.22	14	15.27	15.27	-11	41,247	-0.03%
2020/08/14	16	15.14	0	0.00	15.14	16	42,281	0.04%
2020/08/13	11	15.06	10	15.07	15.07	1	44,009	0.00%
2020/08/12	13	15.00	0	0.00	15.01	13	46,175	0.03%
2020/08/11	22	15.09	2	15.12	15.08	20	47,650	0.04%
2020/08/10	29	15.15	1	15.15	15.14	28	49,640	0.06%
2020/08/07	24	15.12	18	15.11	15.10	6	52,290	0.01%
2020/08/06	23	15.19	0	0.00	15.15	23	54,963	0.04%
2020/08/05	5	15.11	52	15.15	15.16	-47	57,503	-0.08%
2020/08/04	9	14.98	0	0.00	15.02	9	58,077	0.02%
2020/08/03	27	15.00	3	15.07	14.98	24	60,532	0.04%
2020/07/31	49	15.03	2	15.04	15.05	47	63,925	0.07%
2020/07/30	16	14.97	0	0.00	15.00	16	69,016	0.02%
2020/07/29	69	14.90	0	0.00	14.88	69	75,127	0.09%
2020/07/28	79	14.93	16	14.89	14.85	63	82,236	0.08%
2020/07/27	116	15.03	0	0.00	14.98	116	86,280	0.13%	大買/鉅額交易
2020/07/24	88	15.10	13	15.15	15.05	75	90,783	0.08%
2020/07/23	82	15.13	3	15.14	15.14	79	93,211	0.08%
2020/07/22	69	15.34	4	15.32	15.31	65	94,038	0.07%
2020/07/21	34	15.53	1	15.69	15.74	33	93,796	0.04%
2020/07/20	52	15.33	104	15.34	15.32	-52	85,250	-0.06%	大賣/