國泰永續高股息 (00878)-元富-桃園券商分點個股進出

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

國泰永續高股息

(00878)

可現股當沖

股價
22.89
漲跌
▲0.13
漲幅
+0.57%
成交量
66,103張
產業
上市
1734人加入追蹤

立即追蹤
本地時間:14:30

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

國泰永續高股息 (00878)籌碼相關－元富-桃園券商分點個股進出

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

元富-桃園券商分點個股進出
元富-桃園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
2024/05/08	20.7	22.87	14.6	22.89	22.89	6.1	69,269	0.01%
2024/05/07	39.2	22.70	1.3	22.76	22.76	38	68,745	0.06%
2024/05/06	13.5	22.62	17.3	22.64	22.63	-3.8	67,756	-0.01%
2024/05/03	18.4	22.41	24	22.46	22.30	-5.6	67,478	-0.01%
2024/05/02	71.1	22.23	1.5	22.31	22.22	69.6	67,133	0.10%
2024/04/30	3.2	22.26	0	0.00	22.26	3.2	65,497	0.00%
2024/04/29	1.5	22.22	53.2	22.23	22.26	-51.8	65,836	-0.08%
2024/04/26	2.2	21.87	1	21.98	21.84	1.2	66,316	0.00%
2024/04/25	16	21.77	0	0.00	21.77	16	66,590	0.02%
2024/04/24	1.3	21.99	12.4	22.02	22.03	-11.2	66,604	-0.02%
2024/04/23	10.2	21.66	1	21.71	21.62	9.2	67,451	0.01%
2024/04/22	34.2	21.63	9.3	21.63	21.55	24.9	67,775	0.04%
2024/04/19	60.9	21.75	13	21.80	21.74	47.9	67,311	0.07%
2024/04/18	3.7	22.11	4.2	22.19	22.17	-0.5	65,228	0.00%
2024/04/17	9.2	22.08	13.3	22.06	22.15	-4.1	65,223	-0.01%
2024/04/16	101.4	22.05	20.4	22.09	22.00	81	65,024	0.12%	大買/
2024/04/15	21.4	22.56	7.1	22.56	22.51	14.3	62,918	0.02%
2024/04/12	10.6	22.73	3	22.72	22.70	7.6	62,478	0.01%
2024/04/11	12.4	22.78	3	22.76	22.77	9.4	62,391	0.02%
2024/04/10	5.4	22.87	29.1	22.90	22.80	-23.7	62,408	-0.04%
2024/04/09	0	22.75	13	22.72	22.76	-13	63,250	-0.02%
2024/04/08	7.5	22.69	2.1	22.69	22.71	5.4	64,036	0.01%
2024/04/03	1.8	22.65	2.4	22.63	22.63	-0.5	64,287	0.00%
2024/04/02	8.4	22.67	5	22.68	22.67	3.4	64,829	0.01%
2024/04/01	5.4	22.70	41.1	22.68	22.60	-35.7	65,574	-0.05%
2024/03/29	1.8	22.64	40.1	22.70	22.70	-38.3	65,883	-0.06%
2024/03/28	4.7	22.52	27.3	22.54	22.57	-22.6	65,838	-0.03%
2024/03/27	3.1	22.46	9.6	22.46	22.55	-6.5	65,875	-0.01%
2024/03/26	29.6	22.39	21	22.40	22.41	8.6	66,226	0.01%
2024/03/25	5.9	22.50	27.8	22.51	22.48	-21.9	66,623	-0.03%
2024/03/22	30.1	22.51	16.9	22.59	22.54	13.2	66,899	0.02%
2024/03/21	5.1	22.46	39	22.45	22.52	-33.9	66,717	-0.05%
2024/03/20	24.4	22.38	57.9	22.43	22.29	-33.5	66,698	-0.05%
2024/03/19	10.7	22.34	7.7	22.42	22.39	3.1	67,367	0.00%
2024/03/18	13.9	22.32	317.1	22.30	22.37	-303.2	67,878	-0.45%	大賣/鉅額交易
2024/03/15	16.3	22.27	426.1	22.22	22.38	-409.8	67,896	-0.60%	大賣/鉅額交易
2024/03/14	18.6	22.34	146.2	22.30	22.30	-127.6	67,635	-0.19%	大賣/鉅額交易
2024/03/13	15.2	22.58	21	22.61	22.52	-5.8	67,253	-0.01%
2024/03/12	18.4	22.49	40.7	22.50	22.55	-22.3	66,571	-0.03%
2024/03/11	12.5	22.34	44.2	22.38	22.34	-31.8	65,904	-0.05%
2024/03/08	18.5	22.37	206	22.44	22.31	-187.5	65,340	-0.29%	大賣/鉅額交易
2024/03/07	16	22.28	118.5	22.31	22.33	-102.5	63,369	-0.16%	大賣/鉅額交易
2024/03/06	12.5	22.20	71.8	22.26	22.29	-59.4	62,239	-0.10%
2024/03/05	20.3	22.09	9.5	22.15	22.17	10.9	61,410	0.02%
2024/03/04	42.5	22.14	151	22.15	22.07	-108.5	60,892	-0.18%	大賣/鉅額交易
2024/03/01	9.3	22.04	11	22.07	22.03	-1.7	60,029	0.00%
2024/02/29	43.7	21.87	31.1	21.88	21.99	12.5	60,092	0.02%
2024/02/27	153.5	21.97	20	21.96	21.85	133.5	59,318	0.23%	大買/鉅額交易
2024/02/26	76.9	22.40	9	22.38	22.41	67.9	56,429	0.12%
2024/02/23	65.7	22.52	35.1	22.55	22.46	30.5	54,038	0.06%
2024/02/22	32.9	22.40	7	22.44	22.41	25.9	53,848	0.05%
2024/02/21	81.7	22.31	39.6	22.32	22.29	42.1	53,557	0.08%
2024/02/20	33.3	22.37	16.7	22.38	22.40	16.6	52,401	0.03%
2024/02/19	51.6	22.27	25.1	22.25	22.30	26.5	52,990	0.05%
2024/02/16	49.5	22.31	62	22.31	22.31	-12.5	53,492	-0.02%
2024/02/15	52.6	22.17	151.2	22.18	22.20	-98.7	53,201	-0.19%	大賣/
2024/02/05	49.5	21.81	10	21.88	21.89	39.5	52,738	0.07%
2024/02/02	25.7	21.84	27.5	21.85	21.85	-1.7	52,643	0.00%
2024/02/01	44.4	21.68	23	21.69	21.71	21.4	52,571	0.04%
2024/01/31	8.2	21.60	402	21.60	21.63	-393.8	52,529	-0.75%	大賣/鉅額交易
2024/01/30	3.5	21.69	25.1	21.72	21.70	-21.6	52,787	-0.04%
2024/01/29	1.7	21.66	6.4	21.62	21.67	-4.7	53,164	-0.01%
2024/01/26	43.6	21.54	3	21.53	21.52	40.6	53,443	0.08%
2024/01/25	12.2	21.71	11	21.71	21.69	1.2	53,425	0.00%
2024/01/24	36.7	21.63	12	21.68	21.64	24.7	53,842	0.05%
2024/01/23	18.7	21.60	13	21.62	21.63	5.7	54,586	0.01%
2024/01/22	24.2	21.62	15	21.63	21.64	9.2	54,701	0.02%
2024/01/19	48.3	21.22	106.1	21.10	21.26	-57.8	54,054	-0.11%	大賣/
2024/01/18	55.1	20.86	4	20.85	20.83	51.1	54,598	0.09%
2024/01/17	18.4	20.92	7.1	20.98	20.85	11.2	54,380	0.02%
2024/01/16	38.7	21.07	16	21.07	21.07	22.7	53,858	0.04%
2024/01/15	10	21.23	3	21.26	21.19	7	54,182	0.01%
2024/01/12	12.1	21.14	3	21.21	21.19	9.1	55,311	0.02%
2024/01/11	4.4	21.14	16	21.20	21.21	-11.6	56,247	-0.02%
2024/01/10	55.3	21.12	109	21.12	21.10	-53.7	58,200	-0.09%	大賣/
2024/01/09	3.1	21.27	4.3	21.27	21.25	-1.2	58,538	0.00%
2024/01/08	11.4	21.32	35.1	21.35	21.27	-23.8	58,774	-0.04%
2024/01/05	4.9	21.24	35	21.24	21.20	-30.1	59,075	-0.05%
2024/01/04	32.4	21.24	25	21.22	21.21	7.4	59,067	0.01%
2024/01/03	49.9	21.26	12.5	21.24	21.25	37.4	59,627	0.06%
2024/01/02	69	21.64	42.5	21.59	21.56	26.5	58,687	0.05%
2023/12/29	6.7	21.79	12.8	21.81	21.80	-6.1	58,053	-0.01%
2023/12/28	11.4	21.78	13	21.80	21.77	-1.6	57,848	0.00%
2023/12/27	2.1	21.74	12.7	21.73	21.76	-10.6	57,537	-0.02%
2023/12/26	4.7	21.47	3	21.50	21.50	1.7	57,227	0.00%
2023/12/25	21.4	21.32	38	21.33	21.38	-16.6	56,871	-0.03%
2023/12/22	25.5	21.13	14.1	21.16	21.15	11.4	56,214	0.02%
2023/12/21	8.6	21.11	1	20.99	21.11	7.6	56,298	0.01%
2023/12/20	2.9	21.15	35.1	21.16	21.20	-32.2	55,903	-0.06%
2023/12/19	26.2	20.89	16	20.92	20.94	10.2	55,338	0.02%
2023/12/18	8.2	21.02	11	21.00	21.04	-2.8	56,081	0.00%
2023/12/15	18.3	21.03	26.6	21.07	20.99	-8.3	56,104	-0.01%
2023/12/14	15.8	21.06	35	21.05	21.10	-19.2	55,913	-0.03%
2023/12/13	8.5	20.80	54.8	20.81	20.83	-46.3	55,684	-0.08%
2023/12/12	20.6	20.65	0	0.00	20.63	20.6	55,191	0.04%
2023/12/11	5.1	20.62	0	0.00	20.61	5.1	55,341	0.01%
2023/12/08	4.2	20.61	0.3	20.68	20.60	3.9	55,535	0.01%
2023/12/07	6.8	20.51	9	20.54	20.51	-2.2	56,133	0.00%
2023/12/06	9.6	20.55	10	20.55	20.55	-0.4	58,681	0.00%
2023/12/05	16.6	20.43	0	0.00	20.46	16.6	58,615	0.03%
2023/12/04	9.2	20.56	29	20.55	20.56	-19.8	58,313	-0.03%
2023/12/01	13.1	20.52	17	20.50	20.51	-3.9	58,426	-0.01%
2023/11/30	9.5	20.51	1	20.57	20.59	8.5	58,430	0.01%
2023/11/29	13.5	20.54	2.7	20.54	20.54	10.8	58,689	0.02%
2023/11/28	13.5	20.44	1	20.44	20.43	12.5	58,830	0.02%
2023/11/27	30.8	20.37	34.6	20.43	20.32	-3.8	59,165	-0.01%
2023/11/24	11.4	20.43	2	20.43	20.41	9.4	58,899	0.02%
2023/11/22	29.4	20.51	81.4	20.51	20.55	-52	60,072	-0.09%
2023/11/21	3.1	20.63	37.5	20.63	20.67	-34.4	61,814	-0.06%
2023/11/20	19.4	20.31	2.2	20.36	20.36	17.2	62,162	0.03%
2023/11/17	15.2	20.34	6	20.36	20.37	9.2	62,102	0.01%
2023/11/16	45.5	20.32	2	20.31	20.26	43.5	62,350	0.07%
2023/11/15	31.5	20.71	28.1	20.72	20.69	3.4	61,436	0.01%
2023/11/14	17.4	20.48	23.5	20.52	20.53	-6.1	61,163	-0.01%
2023/11/13	60.9	20.39	2.2	20.37	20.36	58.6	61,316	0.10%
2023/11/10	32.8	20.32	2	20.33	20.36	30.8	62,266	0.05%
2023/11/09	19.4	20.44	10	20.42	20.46	9.4	63,360	0.01%
2023/11/08	20.6	20.37	8	20.50	20.47	12.6	65,205	0.02%
2023/11/07	27.4	20.18	0	0.00	20.20	27.4	65,317	0.04%
2023/11/06	35.5	20.25	11	20.22	20.25	24.5	67,245	0.04%
2023/11/03	44.1	20.02	6.8	20.00	20.00	37.3	67,639	0.06%
2023/11/02	63.5	19.96	2	19.97	19.96	61.5	68,977	0.09%
2023/11/01	92	19.59	3	19.62	19.61	89	69,960	0.13%
2023/10/31	57.9	19.59	14	19.51	19.50	43.9	72,078	0.06%
2023/10/30	6	19.79	0	19.81	19.73	6	75,732	0.01%
2023/10/27	4.6	19.84	7.4	19.78	19.76	-2.9	78,224	0.00%
2023/10/26	36.5	19.66	2.5	19.64	19.64	34	81,869	0.04%
2023/10/25	16.8	19.94	2	19.99	19.90	14.8	82,786	0.02%
2023/10/24	22.1	19.75	1	19.76	19.86	21.1	83,831	0.03%
2023/10/23	40.9	19.71	11	19.68	19.69	29.9	85,107	0.04%
2023/10/20	57.6	19.70	7	19.76	19.85	50.6	86,757	0.06%
2023/10/19	49.5	19.96	14	19.97	20.02	35.5	89,087	0.04%
2023/10/18	72.9	20.04	124.5	20.06	20.04	-51.6	90,472	-0.06%	大賣/
2023/10/17	27.1	20.43	0	0.00	20.36	27.1	89,805	0.03%
2023/10/16	18.7	20.52	2	20.52	20.50	16.7	91,865	0.02%
2023/10/13	24.7	20.62	0	0.00	20.60	24.7	93,872	0.03%
2023/10/12	6.9	20.87	7.4	20.83	20.89	-0.4	95,193	0.00%
2023/10/11	6.4	20.74	5.2	20.96	20.72	1.2	97,784	0.00%
2023/10/06	1.3	20.75	3	20.71	20.75	-1.7	99,719	0.00%
2023/10/05	1.5	20.62	0	0.00	20.64	1.5	101,408	0.00%
2023/10/04	22.2	20.38	2	20.41	20.44	20.2	102,441	0.02%
2023/10/03	10.6	20.70	2	20.68	20.63	8.6	102,564	0.01%
2023/10/02	358	20.76	12.7	20.71	20.76	345.3	103,219	0.33%	大買/鉅額交易
2023/09/28	82.8	20.38	1	20.37	20.38	81.8	103,588	0.08%
2023/09/27	20.3	20.25	5	20.26	20.30	15.3	103,952	0.01%
2023/09/26	25.4	20.31	1	20.27	20.26	24.4	104,943	0.02%
2023/09/25	18.9	20.37	5	20.41	20.44	13.9	105,399	0.01%
2023/09/22	25.6	20.16	7	20.26	20.33	18.6	105,453	0.02%
2023/09/21	49.9	20.20	2	20.21	20.23	47.9	105,452	0.05%
2023/09/20	13.7	20.46	5.1	20.50	20.44	8.6	104,603	0.01%
2023/09/19	37.7	20.58	80	20.57	20.48	-42.3	105,122	-0.04%
2023/09/18	228.7	20.61	4	20.64	20.59	224.7	105,125	0.21%	大買/鉅額交易
2023/09/15	106.4	20.84	20	20.81	20.85	86.4	104,926	0.08%	大買/
2023/09/14	92.4	20.80	19.5	20.72	20.81	72.9	105,598	0.07%
2023/09/13	11.1	20.43	22	20.42	20.45	-10.9	105,914	-0.01%
2023/09/12	26.5	20.42	56	20.34	20.41	-29.5	106,499	-0.03%
2023/09/11	122.9	20.54	62	20.61	20.45	60.9	106,762	0.06%	大買/
2023/09/08	8.6	20.91	31	20.91	20.93	-22.4	104,815	-0.02%
2023/09/07	16.9	20.98	3	20.95	20.94	13.9	106,022	0.01%
2023/09/06	8.2	21.00	46	21.07	21.04	-37.8	106,892	-0.04%
2023/09/05	8.7	20.92	5.6	20.95	20.95	3.1	107,210	0.00%
2023/09/04	48.5	20.85	5	20.90	20.94	43.5	107,713	0.04%
2023/09/01	29	20.90	0	0.00	20.88	29	107,608	0.03%
2023/08/31	22.9	20.92	9	20.94	20.97	13.9	107,678	0.01%
2023/08/30	26.8	21.04	7	21.09	21.01	19.8	107,760	0.02%
2023/08/29	28	20.85	7.2	20.94	20.95	20.8	108,902	0.02%
2023/08/28	38.1	20.87	16.1	20.90	20.83	22	108,852	0.02%
2023/08/25	129.3	21.05	30	20.99	20.98	99.3	107,836	0.09%	大買/
2023/08/24	36.4	21.40	41.1	21.53	21.38	-4.7	106,245	0.00%
2023/08/23	12	21.12	38	21.27	21.28	-26	105,445	-0.02%
2023/08/22	22.6	21.15	13.4	21.17	21.12	9.3	105,775	0.01%
2023/08/21	4.4	21.10	5	21.09	21.06	-0.6	105,763	0.00%
2023/08/18	61.1	21.05	26.3	20.98	21.05	34.8	105,978	0.03%
2023/08/17	1.2	21.06	33	21.22	21.32	-31.8	104,941	-0.03%
2023/08/16	53.1	21.00	34	21.08	21.27	19.1	104,613	0.02%
2023/08/15	76.9	21.41	22	21.44	21.43	54.9	104,268	0.05%
2023/08/14	69.9	21.07	4	21.15	21.05	65.9	103,484	0.06%
2023/08/11	25.9	21.25	58	21.30	21.22	-32.1	102,700	-0.03%
2023/08/10	113.1	21.05	39	21.16	21.09	74.1	103,269	0.07%	大買/
2023/08/09	28.3	21.54	11	21.58	21.50	17.3	102,512	0.02%
2023/08/08	34.8	21.58	53	21.59	21.61	-18.2	102,239	-0.02%
2023/08/07	35	21.51	20.5	21.50	21.76	14.5	101,008	0.01%
2023/08/04	53	21.09	10.9	21.13	21.15	42.2	100,501	0.04%
2023/08/02	241	21.37	139.1	21.35	21.17	102	98,067	0.10%	大買/大賣/鉅額交易
2023/08/01	33.4	21.63	75.5	21.63	21.87	-42.1	94,273	-0.04%
2023/07/31	111.6	21.99	74.8	22.29	21.86	36.8	92,245	0.04%	大買/
2023/07/28	24.7	22.07	115.3	22.28	22.45	-90.7	89,189	-0.10%	大賣/
2023/07/27	42.1	22.28	23	22.26	22.18	19.1	88,457	0.02%
2023/07/26	37.7	22.11	47.6	22.17	22.20	-9.9	87,575	-0.01%
2023/07/25	57.2	22.36	54	22.33	22.20	3.3	86,071	0.00%
2023/07/24	16.8	21.92	251.3	21.91	22.13	-234.4	83,638	-0.28%	大賣/鉅額交易
2023/07/21	26.8	21.27	50.7	21.39	21.61	-23.9	80,371	-0.03%
2023/07/20	49.2	21.11	38	21.07	21.19	11.2	79,121	0.01%
2023/07/19	72.4	21.15	30.3	21.09	20.96	42.1	77,879	0.05%
2023/07/18	72.8	21.53	89.8	21.67	21.43	-17	75,627	-0.02%
2023/07/17	34.7	21.21	107.6	21.14	21.28	-72.9	73,751	-0.10%	大賣/
2023/07/14	30.5	20.71	159	20.86	21.01	-128.6	72,122	-0.18%	大賣/鉅額交易
2023/07/13	45.5	20.74	98.5	20.81	20.53	-53	69,620	-0.08%
2023/07/12	10.5	20.09	82.1	20.07	20.19	-71.6	67,284	-0.11%
2023/07/11	7.8	19.75	30.1	19.66	19.80	-22.3	65,736	-0.03%
2023/07/10	24.2	19.32	14.7	19.43	19.31	9.5	64,956	0.01%
2023/07/07	67.3	19.32	24.1	19.27	19.31	43.2	64,850	0.07%
2023/07/06	14.2	19.58	80	19.52	19.49	-65.8	64,444	-0.10%
2023/07/05	56.3	19.72	21	19.73	19.69	35.3	63,818	0.06%
2023/07/04	16.9	19.69	50.4	19.74	19.76	-33.6	63,539	-0.05%
2023/07/03	5.6	19.51	32.8	19.52	19.52	-27.2	63,065	-0.04%
2023/06/30	1.4	19.24	11	19.15	19.25	-9.6	63,107	-0.02%
2023/06/29	20.5	19.20	58	19.24	19.20	-37.5	63,329	-0.06%
2023/06/28	26.4	19.13	37	19.10	19.10	-10.6	63,102	-0.02%
2023/06/27	56.2	19.09	17	19.14	19.03	39.2	63,039	0.06%
2023/06/26	7	19.23	15	19.30	19.28	-8	62,544	-0.01%
2023/06/21	2.8	19.17	28	19.27	19.35	-25.2	62,882	-0.04%
2023/06/20	25.5	19.15	48.5	19.16	19.13	-23	63,242	-0.04%
2023/06/19	32.6	19.25	30	19.21	19.28	2.6	62,750	0.00%
2023/06/16	61.8	19.41	26	19.42	19.36	35.8	62,026	0.06%
2023/06/15	18	19.41	54	19.31	19.41	-36	61,894	-0.06%
2023/06/14	39.9	19.17	25.2	19.19	19.20	14.7	61,308	0.02%
2023/06/13	17	19.14	20	19.10	19.15	-3	62,645	0.00%
2023/06/12	44.7	19.01	25.1	19.04	18.96	19.6	62,474	0.03%
2023/06/09	2.7	18.95	79	18.88	18.97	-76.3	64,951	-0.12%
2023/06/08	51.4	18.72	28	18.74	18.70	23.4	67,082	0.03%
2023/06/07	9.2	18.76	52.6	18.76	18.78	-43.5	68,722	-0.06%
2023/06/06	25.9	18.64	16	18.66	18.65	9.9	69,233	0.01%
2023/06/05	33.5	18.65	32.9	18.62	18.62	0.6	69,232	0.00%
2023/06/02	8.6	18.56	136.4	18.47	18.58	-127.7	69,146	-0.18%	大賣/鉅額交易
2023/06/01	56.3	18.25	12	18.24	18.25	44.3	68,697	0.06%
2023/05/31	44.7	18.34	42	18.31	18.31	2.7	68,593	0.00%
2023/05/30	52.4	18.32	27	18.34	18.34	25.4	70,039	0.04%
2023/05/29	24.9	18.38	20	18.36	18.36	4.9	70,842	0.01%
2023/05/26	12.8	18.13	4.3	18.19	18.17	8.5	70,627	0.01%
2023/05/25	13.8	18.01	261.3	18.04	18.05	-247.5	70,488	-0.35%	大賣/鉅額交易
2023/05/24	288.9	17.93	72	17.92	17.98	216.9	71,588	0.30%	大買/鉅額交易
2023/05/23	15.6	17.98	16	18.01	18.01	-0.4	71,211	0.00%
2023/05/22	67.2	18.03	613	18.02	18.02	-545.8	71,164	-0.77%	大賣/鉅額交易
2023/05/19	4.7	18.00	81.1	17.99	18.02	-76.3	71,720	-0.11%
2023/05/18	55.4	17.90	25	17.92	17.94	30.4	72,208	0.04%
2023/05/17	68	17.79	18.2	17.82	17.84	49.8	74,175	0.07%
2023/05/16	52	17.91	45	17.93	17.97	7	73,904	0.01%
2023/05/15	95.5	17.80	14	17.82	17.83	81.5	74,245	0.11%
2023/05/12	290.5	17.74	12	17.76	17.79	278.5	74,337	0.37%	大買/鉅額交易
2023/05/11	130.3	17.80	22	17.77	17.75	108.3	74,476	0.15%	大買/鉅額交易
2023/05/10	44.2	17.74	2	17.72	17.75	42.2	74,467	0.06%
2023/05/09	40.7	17.75	3	17.79	17.78	37.7	74,368	0.05%
2023/05/08	38.7	17.77	7	17.76	17.75	31.7	75,677	0.04%
2023/05/05	245.4	17.69	30.5	17.74	17.68	214.9	75,867	0.28%	大買/鉅額交易
2023/05/04	25.4	17.70	5	17.71	17.73	20.4	76,162	0.03%
2023/05/03	200.4	17.69	4	17.70	17.69	196.4	75,792	0.26%	大買/鉅額交易
2023/05/02	1.9	17.67	13	17.68	17.68	-11.1	75,371	-0.01%
2023/04/28	24.8	17.53	11.7	17.58	17.56	13.1	76,064	0.02%
2023/04/27	11	17.46	0.1	17.38	17.45	10.9	76,001	0.01%
2023/04/26	36.6	17.31	1	17.33	17.38	35.6	76,256	0.05%
2023/04/25	100.6	17.37	2	17.36	17.33	98.6	75,959	0.13%
2023/04/24	13.1	17.48	0.5	17.50	17.51	12.6	74,972	0.02%
2023/04/21	32	17.49	4	17.50	17.47	28	74,862	0.04%
2023/04/20	54.3	17.53	0	0.00	17.52	54.3	74,775	0.07%
2023/04/19	13.9	17.65	12	17.64	17.61	1.9	75,044	0.00%
2023/04/18	26.2	17.61	1	17.61	17.62	25.2	74,883	0.03%
2023/04/17	16.7	17.62	0	0.00	17.63	16.7	74,644	0.02%
2023/04/14	30.4	17.56	6	17.56	17.61	24.4	74,326	0.03%
2023/04/13	18.1	17.58	7	17.60	17.57	11.1	74,382	0.01%
2023/04/12	24.2	17.59	51.2	17.58	17.59	-27	73,986	-0.04%
2023/04/11	15.5	17.50	29	17.51	17.50	-13.5	74,245	-0.02%
2023/04/10	10.1	17.38	6	17.39	17.40	4.1	74,117	0.01%
2023/04/07	4.1	17.36	3	17.40	17.36	1.1	73,756	0.00%
2023/04/06	14.4	17.29	6	17.35	17.35	8.4	73,523	0.01%
2023/03/31	1.8	17.36	2	17.35	17.34	-0.2	73,095	0.00%
2023/03/30	12	17.25	100	17.27	17.25	-88	72,293	-0.12%
2023/03/29	4.7	17.19	66	17.20	17.20	-61.3	72,695	-0.08%
2023/03/28	44.9	17.18	1	17.18	17.16	43.9	74,173	0.06%
2023/03/27	20.6	17.22	3	17.21	17.22	17.6	74,295	0.02%
2023/03/24	7.1	17.19	54.1	17.20	17.22	-47	74,949	-0.06%
2023/03/23	18.4	17.15	21.6	17.14	17.17	-3.2	74,122	0.00%
2023/03/22	10	17.11	10	17.10	17.10	0	73,012	0.00%
2023/03/21	29.8	16.96	13	16.94	16.93	16.8	72,917	0.02%
2023/03/20	90.4	16.87	1.1	16.88	16.86	89.4	73,064	0.12%
2023/03/17	50	16.88	6	16.91	16.92	44	72,132	0.06%
2023/03/16	167.8	16.77	13	16.78	16.76	154.8	72,059	0.21%	大買/鉅額交易
2023/03/15	47.2	16.90	16	16.91	16.85	31.2	70,169	0.04%
2023/03/14	258.4	16.88	15	16.85	16.85	243.4	69,822	0.35%	大買/鉅額交易
2023/03/13	199.5	16.94	25.1	17.00	16.98	174.4	66,500	0.26%	大買/鉅額交易
2023/03/10	147.7	17.07	6	17.06	17.05	141.7	63,708	0.22%	大買/鉅額交易
2023/03/09	84.7	17.25	0	0.00	17.21	84.7	61,741	0.14%
2023/03/08	33.7	17.29	0.1	17.31	17.31	33.6	61,115	0.05%
2023/03/07	14.1	17.29	2	17.28	17.31	12.1	60,686	0.02%
2023/03/06	24.1	17.26	11	17.25	17.23	13.1	60,642	0.02%
2023/03/03	50.6	17.13	4	17.14	17.13	46.6	59,852	0.08%
2023/03/02	82.9	16.99	35	17.01	17.08	47.9	59,783	0.08%
2023/03/01	82.2	17.04	4	17.03	17.03	78.2	58,102	0.13%
2023/02/24	31.3	17.13	94	17.13	17.10	-62.7	56,934	-0.11%
2023/02/23	4.3	17.17	16	17.16	17.17	-11.8	56,679	-0.02%
2023/02/22	86.8	17.01	0	0.00	17.06	86.8	56,603	0.15%
2023/02/21	21.2	17.12	2	17.13	17.12	19.2	55,340	0.03%
2023/02/20	36.1	17.11	8	17.13	17.13	28.1	56,100	0.05%
2023/02/17	68.8	17.01	6	17.02	17.04	62.8	56,554	0.11%
2023/02/16	43	17.06	0	0.00	17.03	43	56,218	0.08%
2023/02/15	342.9	17.20	37	17.20	17.16	305.9	54,812	0.56%	大買/鉅額交易
2023/02/14	48.7	17.24	47	17.24	17.24	1.7	52,192	0.00%
2023/02/13	55.3	17.04	2	17.01	17.12	53.3	51,160	0.10%
2023/02/10	268.9	17.07	0	0.00	17.06	268.9	49,913	0.54%	大買/鉅額交易
2023/02/09	29.7	17.11	35.9	17.10	17.11	-6.2	48,562	-0.01%
2023/02/08	49.2	17.15	80	17.15	17.15	-30.8	47,997	-0.06%
2023/02/07	35.8	17.08	0	0.00	17.06	35.8	47,844	0.07%
2023/02/06	55.8	17.06	42	17.05	17.05	13.8	47,623	0.03%
2023/02/03	73.1	17.08	4	17.06	17.10	69.1	45,948	0.15%
2023/02/02	10.1	17.07	46	17.10	17.12	-35.9	45,064	-0.08%
2023/02/01	17.1	16.94	40	16.94	17.00	-22.9	44,010	-0.05%
2023/01/31	21.5	16.96	4	17.00	16.88	17.5	43,618	0.04%
2023/01/30	21.6	16.98	78	17.00	17.01	-56.4	42,922	-0.13%
2023/01/17	4.7	16.71	1.1	16.73	16.72	3.6	42,236	0.01%
2023/01/16	3.4	16.70	9	16.70	16.70	-5.6	42,318	-0.01%
2023/01/13	4.7	16.63	19.1	16.63	16.62	-14.3	42,107	-0.03%
2023/01/12	15.4	16.60	4	16.60	16.59	11.4	42,608	0.03%
2023/01/11	11.3	16.65	42.3	16.65	16.67	-31	42,633	-0.07%
2023/01/10	8.1	16.66	20.1	16.65	16.68	-12	43,010	-0.03%
2023/01/09	2.7	16.59	5.1	16.55	16.66	-2.4	43,781	-0.01%
2023/01/06	2.1	16.41	5	16.41	16.41	-2.9	43,357	-0.01%
2023/01/05	5.3	16.31	0	0.00	16.32	5.3	44,516	0.01%
2023/01/04	6	16.23	0	0.00	16.23	6	44,938	0.01%
2023/01/03	34.4	16.08	2	16.18	16.18	32.4	46,894	0.07%
2022/12/30	59.6	16.18	11	16.20	16.17	48.6	46,715	0.10%
2022/12/29	46.6	16.06	1	16.11	16.09	45.5	47,060	0.10%
2022/12/28	35.9	16.18	3.6	16.16	16.17	32.4	46,847	0.07%
2022/12/27	4.6	16.29	0	0.00	16.27	4.6	46,762	0.01%
2022/12/26	3.4	16.24	1.3	16.23	16.23	2.1	47,997	0.00%
2022/12/23	9.2	16.16	1	16.17	16.19	8.2	49,007	0.02%
2022/12/22	5.5	16.21	12	16.22	16.27	-6.5	49,761	-0.01%
2022/12/21	58.1	16.07	7	16.08	16.07	51.1	51,120	0.10%
2022/12/20	108.2	16.14	12.3	16.09	16.10	95.9	50,956	0.19%	大買/
2022/12/19	37.1	16.24	2	16.27	16.25	35.1	51,408	0.07%
2022/12/16	39.7	16.26	0	0.00	16.31	39.7	51,751	0.08%
2022/12/15	10.1	16.43	2	16.45	16.44	8.1	51,941	0.02%
2022/12/14	30.7	16.44	0	0.00	16.46	30.7	52,811	0.06%
2022/12/13	23.2	16.35	0	0.00	16.29	23.2	52,761	0.04%
2022/12/12	11.3	16.36	0	0.00	16.42	11.3	52,514	0.02%
2022/12/09	5.1	16.38	0.8	16.43	16.41	4.3	52,923	0.01%
2022/12/08	7.5	16.30	0	0.00	16.32	7.5	52,929	0.01%
2022/12/07	28.1	16.44	10	16.43	16.40	18.1	52,985	0.03%
2022/12/06	44.9	16.53	2	16.58	16.45	42.9	52,774	0.08%
2022/12/05	6	16.71	65.5	16.68	16.67	-59.5	52,091	-0.11%
2022/12/02	6.1	16.62	15	16.63	16.61	-8.9	52,000	-0.02%
2022/12/01	21.7	16.76	160.2	16.74	16.68	-138.5	52,957	-0.26%	大賣/鉅額交易
2022/11/30	3	16.53	15.2	16.58	16.65	-12.2	52,697	-0.02%
2022/11/29	0.2	16.35	165	16.37	16.46	-164.8	52,677	-0.31%	大賣/鉅額交易
2022/11/28	29.9	16.27	1	16.34	16.34	28.9	53,545	0.05%
2022/11/25	15.2	16.40	0	0.00	16.40	15.2	55,034	0.03%
2022/11/24	1.6	16.34	0	0.00	16.35	1.6	55,149	0.00%
2022/11/23	22.1	16.22	15	16.27	16.28	7.1	55,432	0.01%
2022/11/22	31.6	16.06	33	16.09	16.10	-1.4	57,237	0.00%
2022/11/21	43.4	16.16	100	16.17	16.15	-56.6	57,126	-0.10%
2022/11/18	26.1	16.26	0	0.00	16.25	26.1	56,848	0.05%
2022/11/17	38	16.32	2	16.34	16.37	36	56,802	0.06%
2022/11/16	185.4	16.46	12	16.46	16.42	173.4	57,527	0.30%	大買/鉅額交易
2022/11/15	100.6	16.70	11	16.68	16.77	89.6	56,857	0.16%
2022/11/14	46.6	16.70	36	16.73	16.74	10.6	56,116	0.02%
2022/11/11	85.5	16.45	157	16.46	16.48	-71.5	55,526	-0.13%	大賣/
2022/11/10	32	16.21	7	16.18	16.17	25	55,302	0.05%
2022/11/09	143.9	16.25	4	16.25	16.26	139.9	56,147	0.25%	大買/鉅額交易
2022/11/08	40	16.13	25	16.13	16.15	15	57,229	0.03%
2022/11/07	21.5	16.01	52	15.91	16.05	-30.5	57,268	-0.05%
2022/11/04	68.1	15.74	0	0.00	15.84	68.1	57,305	0.12%
2022/11/03	30.8	15.69	0	0.00	15.78	30.8	57,512	0.05%
2022/11/02	70.1	15.80	3	15.82	15.82	67.1	57,381	0.12%
2022/11/01	20.5	15.79	5	15.80	15.79	15.5	57,126	0.03%
2022/10/31	13.3	15.72	9	15.74	15.70	4.3	57,255	0.01%
2022/10/28	13.2	15.59	0	0.00	15.60	13.2	57,678	0.02%
2022/10/27	39	15.67	3	15.69	15.64	36	58,048	0.06%
2022/10/26	29.3	15.52	15.6	15.56	15.58	13.7	58,896	0.02%
2022/10/25	34.2	15.40	32	15.47	15.44	2.2	58,979	0.00%
2022/10/24	7.5	15.56	202.2	15.52	15.49	-194.7	58,772	-0.33%	大賣/鉅額交易
2022/10/21	47.1	15.51	0	0.00	15.50	47.1	58,770	0.08%
2022/10/20	30.7	15.39	225	15.41	15.51	-194.3	58,559	-0.33%	大賣/鉅額交易
2022/10/19	211.2	15.64	1	15.64	15.60	210.2	58,023	0.36%	大買/鉅額交易
2022/10/18	13.6	15.63	3	15.58	15.61	10.6	57,838	0.02%
2022/10/17	48.8	15.53	7.1	15.58	15.58	41.8	57,536	0.07%
2022/10/14	21.4	15.77	1	15.80	15.70	20.4	56,498	0.04%
2022/10/13	67.8	15.70	2.6	15.68	15.63	65.2	56,457	0.12%
2022/10/12	43.8	15.78	4	15.81	15.86	39.8	55,164	0.07%
2022/10/11	84	15.81	4	15.85	15.78	80	54,860	0.15%
2022/10/07	10.3	16.09	0	0.00	16.07	10.3	53,367	0.02%
2022/10/06	69.6	16.20	2	16.24	16.18	67.6	53,618	0.13%
2022/10/05	138.9	16.22	19.2	16.23	16.21	119.7	53,525	0.22%	大買/鉅額交易
2022/10/04	6	16.06	0	0.00	16.08	6	54,004	0.01%
2022/10/03	62.3	15.89	3	15.89	15.87	59.3	53,709	0.11%
2022/09/30	42	16.01	0	0.00	16.04	42	52,838	0.08%
2022/09/29	40.5	16.12	2	16.12	16.11	38.5	52,192	0.07%
2022/09/28	86.7	16.08	36	16.06	16.05	50.7	52,025	0.10%
2022/09/27	20.7	16.28	1	16.27	16.27	19.7	50,964	0.04%
2022/09/26	110.5	16.33	1	16.30	16.29	109.5	50,843	0.22%	大買/鉅額交易
2022/09/23	42.1	16.58	1	16.65	16.56	41.1	49,887	0.08%
2022/09/22	124.5	16.57	11	16.54	16.62	113.5	50,456	0.23%	大買/鉅額交易
2022/09/21	70.8	16.84	4	16.82	16.80	66.8	49,184	0.14%
2022/09/20	2.7	16.91	0	0.00	16.92	2.7	48,356	0.01%
2022/09/19	77.7	16.87	5.2	16.85	16.88	72.6	48,513	0.15%
2022/09/16	52.7	16.92	11	16.91	16.90	41.7	48,259	0.09%
2022/09/15	14.7	17.00	0	0.00	17.06	14.7	47,772	0.03%
2022/09/14	22.6	16.95	0.5	17.02	16.96	22.1	48,085	0.05%
2022/09/13	6.5	17.17	6	17.17	17.18	0.5	47,657	0.00%
2022/09/12	5.8	17.11	52.5	17.10	17.10	-46.7	48,612	-0.10%
2022/09/08	2.1	16.84	11	16.91	16.94	-8.9	49,556	-0.02%
2022/09/07	51.6	16.71	0	0.00	16.69	51.6	49,606	0.10%
2022/09/06	13.5	16.86	20	16.84	16.84	-6.5	48,436	-0.01%
2022/09/05	31.5	16.83	12	16.82	16.84	19.5	48,561	0.04%
2022/09/02	67.3	16.82	17	16.85	16.80	50.3	49,377	0.10%
2022/09/01	123.7	16.85	0	0.00	16.85	123.7	48,641	0.25%	大買/鉅額交易
2022/08/31	55.2	16.98	1	17.00	17.03	54.2	46,823	0.12%
2022/08/30	284.5	16.92	2	17.02	16.98	282.5	46,372	0.61%	大買/鉅額交易
2022/08/29	168.8	16.92	3.2	16.94	16.91	165.6	45,994	0.36%	大買/鉅額交易
2022/08/26	13	17.16	1	17.17	17.15	12	44,277	0.03%
2022/08/25	9.1	17.09	81	17.12	17.07	-71.9	44,155	-0.16%
2022/08/24	31.1	17.01	0.1	17.10	17.00	31	44,302	0.07%
2022/08/23	81.3	17.07	260	17.07	17.03	-178.7	43,977	-0.41%	大賣/鉅額交易
2022/08/22	32.8	17.15	0	0.00	17.17	32.8	42,985	0.08%
2022/08/19	8.2	17.18	0.2	17.18	17.17	8	42,589	0.02%
2022/08/18	9.5	17.08	0	0.00	17.15	9.5	42,500	0.02%
2022/08/17	358.1	17.11	2	17.11	17.11	356.1	42,243	0.84%	大買/鉅額交易
2022/08/16	41.9	17.09	20	17.09	17.12	21.9	42,310	0.05%
2022/08/15	67.5	17.35	1.5	17.35	17.33	66	41,455	0.16%
2022/08/12	29.4	17.31	1	17.33	17.32	28.4	40,079	0.07%
2022/08/11	16	17.30	0	0.00	17.29	16	40,206	0.04%
2022/08/10	19.2	17.11	1	17.12	17.10	18.2	40,635	0.04%
2022/08/09	61	17.04	2	17.17	17.15	59	41,131	0.14%
2022/08/08	272.1	16.99	0	0.00	17.05	272.1	41,899	0.65%	大買/鉅額交易
2022/08/05	0.8	17.00	1.1	16.92	16.97	-0.3	41,922	0.00%
2022/08/04	92.5	16.72	3	16.75	16.77	89.5	43,228	0.21%
2022/08/03	37	16.76	0	0.00	16.75	37	43,236	0.09%
2022/08/02	87.1	16.79	1.4	16.82	16.79	85.7	43,362	0.20%
2022/08/01	209.5	16.95	0	0.00	16.94	209.5	44,159	0.47%	大買/鉅額交易
2022/07/29	26.7	16.92	0	0.00	16.90	26.7	45,143	0.06%
2022/07/28	22.2	16.83	16.2	16.85	16.81	6.1	45,198	0.01%
2022/07/27	10.6	16.69	2	16.68	16.74	8.6	45,299	0.02%
2022/07/26	14.6	16.65	3	16.67	16.64	11.6	45,422	0.03%
2022/07/25	8.9	16.66	1	16.58	16.70	7.9	45,437	0.02%
2022/07/22	14.3	16.53	4	16.53	16.58	10.3	45,506	0.02%
2022/07/21	8	16.53	21	16.50	16.56	-13	46,150	-0.03%
2022/07/20	5.3	16.50	11	16.52	16.42	-5.7	46,168	-0.01%
2022/07/19	1.1	16.26	5.2	16.34	16.31	-4.1	46,769	-0.01%
2022/07/18	9	16.22	0	0.00	16.31	9	46,997	0.02%
2022/07/15	24.8	16.21	0	0.00	16.18	24.8	46,819	0.05%
2022/07/14	23.3	16.25	15.2	16.33	16.34	8	46,458	0.02%
2022/07/13	9.5	16.32	1	16.35	16.31	8.5	45,986	0.02%
2022/07/12	37.3	15.98	6	15.93	15.97	31.3	46,478	0.07%
2022/07/11	9.5	16.22	0	0.00	16.20	9.5	45,909	0.02%
2022/07/08	7.1	16.29	6	16.35	16.26	1.1	45,973	0.00%
2022/07/07	127.4	16.20	3.2	16.19	16.21	124.2	45,573	0.27%	大買/鉅額交易
2022/07/06	35.7	16.17	4	16.13	16.06	31.7	45,489	0.07%
2022/07/05	15.3	16.32	3	16.45	16.40	12.3	45,034	0.03%
2022/07/04	32.1	16.34	84	16.51	16.35	-51.9	44,589	-0.12%
2022/07/01	48.9	16.47	10	16.63	16.39	38.9	44,375	0.09%
2022/06/30	105.3	16.73	4	16.73	16.66	101.3	43,361	0.23%	大買/鉅額交易
2022/06/29	3.4	17.02	0	0.00	17.02	3.4	41,993	0.01%
2022/06/28	7.4	17.11	1	17.11	17.11	6.4	41,812	0.02%
2022/06/27	7.4	17.22	30	17.23	17.21	-22.6	41,684	-0.05%
2022/06/24	3.1	17.09	0	0.00	17.06	3.1	41,470	0.01%
2022/06/23	54.1	16.97	9.3	17.07	16.96	44.7	41,592	0.11%
2022/06/22	18.6	16.99	0	0.00	16.95	18.6	41,236	0.05%
2022/06/21	26.6	17.01	5	17.01	17.18	21.6	40,750	0.05%
2022/06/20	57.2	16.96	58	16.88	16.82	-0.8	40,604	0.00%
2022/06/17	43	17.07	83	17.08	17.08	-40	39,495	-0.10%
2022/06/16	16.3	17.31	0	0.00	17.25	16.3	38,300	0.04%
2022/06/15	6.7	17.34	3	17.33	17.32	3.7	38,017	0.01%
2022/06/14	45.2	17.29	1	17.40	17.35	44.2	38,172	0.12%
2022/06/13	74.7	17.31	3	17.36	17.34	71.7	37,806	0.19%
2022/06/10	28.5	17.58	0	0.00	17.61	28.5	36,944	0.08%
2022/06/09	16.2	17.71	0	0.00	17.70	16.2	36,726	0.04%
2022/06/08	3.2	17.81	30	17.84	17.80	-26.8	36,658	-0.07%
2022/06/07	11.2	17.74	1	17.74	17.71	10.2	36,895	0.03%
2022/06/06	35.6	17.75	2	17.81	17.80	33.6	37,022	0.09%
2022/06/02	9.2	17.82	5	17.83	17.82	4.2	38,274	0.01%
2022/06/01	36.1	17.91	0	0.00	17.90	36.1	39,879	0.09%
2022/05/31	7.6	17.77	0.3	17.84	17.87	7.3	39,933	0.02%
2022/05/30	10	17.81	5	17.83	17.86	5	39,659	0.01%
2022/05/27	16	17.60	2.5	17.60	17.60	13.5	39,552	0.03%
2022/05/26	26.2	17.45	2	17.50	17.42	24.2	39,689	0.06%
2022/05/25	23	17.39	29	17.40	17.48	-6	40,510	-0.01%
2022/05/24	64.7	17.44	2	17.40	17.38	62.7	42,168	0.15%
2022/05/23	26.6	17.49	0	0.00	17.50	26.6	42,350	0.06%
2022/05/20	15.4	17.57	22	17.61	17.59	-6.6	43,713	-0.02%
2022/05/19	18.7	17.51	3	17.54	17.53	15.7	45,101	0.03%
2022/05/18	23.8	17.64	2	17.61	17.74	21.8	45,355	0.05%
2022/05/17	52.3	17.91	0	0.00	17.89	52.3	44,828	0.12%
2022/05/16	161.4	17.95	0	0.00	17.90	161.4	44,078	0.37%	大買/鉅額交易
2022/05/13	61.3	17.89	12	17.91	17.90	49.3	43,652	0.11%
2022/05/12	74.9	17.96	42	18.08	17.83	32.9	44,040	0.07%
2022/05/11	63	18.21	2.2	18.21	18.18	60.9	42,662	0.14%
2022/05/10	173.6	18.23	0.1	18.22	18.34	173.5	42,252	0.41%	大買/鉅額交易
2022/05/09	168.7	18.41	1.7	18.41	18.34	167.1	41,772	0.40%	大買/鉅額交易
2022/05/05	8	18.93	3	18.96	18.87	5	39,071	0.01%
2022/05/04	38.1	18.80	0	0.00	18.83	38.1	38,686	0.10%
2022/05/03	14.2	18.73	2	18.82	18.75	12.2	38,567	0.03%
2022/04/29	51	18.80	10	18.80	18.82	41	38,500	0.11%
2022/04/28	6.9	18.57	2	18.64	18.67	4.9	38,571	0.01%
2022/04/27	84.5	18.61	4	18.65	18.60	80.5	38,232	0.21%
2022/04/26	10	18.82	0.2	18.88	18.80	9.8	37,397	0.03%
2022/04/25	132	18.72	2	18.75	18.75	130	37,188	0.35%	大買/鉅額交易
2022/04/22	46.4	18.86	3	18.99	19.00	43.4	36,155	0.12%
2022/04/21	23.2	18.99	32.9	19.02	18.97	-9.7	35,905	-0.03%
2022/04/20	8.4	18.91	44	18.94	18.97	-35.6	35,793	-0.10%
2022/04/19	35.4	19.02	2.2	19.00	18.95	33.2	35,545	0.09%
2022/04/18	54.7	18.92	0.4	18.98	18.92	54.3	35,384	0.15%
2022/04/15	44.2	19.04	5	19.06	19.03	39.2	34,493	0.11%
2022/04/14	30.2	19.17	1	19.21	19.12	29.2	34,117	0.09%
2022/04/13	0	19.29	2	19.27	19.27	-2	33,898	-0.01%
2022/04/12	9.4	19.12	1	19.12	19.11	8.4	33,809	0.02%
2022/04/11	10.7	19.18	0	0.00	19.20	10.7	33,427	0.03%
2022/04/08	0.7	19.36	0	0.00	19.32	0.7	33,094	0.00%
2022/04/07	25.4	19.27	7	19.41	19.23	18.4	32,984	0.06%
2022/04/06	243	19.33	39	19.31	19.40	204	32,539	0.63%	大買/鉅額交易
2022/04/01	14.7	19.30	0	0.00	19.34	14.7	32,283	0.05%
2022/03/31	2.3	19.40	2	19.40	19.35	0.3	32,128	0.00%
2022/03/30	33.2	19.37	0	0.00	19.37	33.2	31,949	0.10%
2022/03/29	53.1	19.28	0	0.00	19.26	53.1	31,847	0.17%
2022/03/28	40	19.16	0	0.00	19.31	40	31,711	0.13%
2022/03/25	14.3	19.30	0	0.00	19.32	14.3	31,312	0.05%
2022/03/24	6.6	19.37	1	19.37	19.38	5.6	31,276	0.02%
2022/03/23	0.2	19.40	0.6	19.39	19.39	-0.4	31,195	0.00%
2022/03/22	1.2	19.25	0	0.00	19.29	1.2	31,026	0.00%
2022/03/21	4.4	19.29	0.1	19.30	19.26	4.3	30,894	0.01%
2022/03/18	5.3	19.20	0	0.00	19.23	5.3	30,851	0.02%
2022/03/17	4.8	19.20	97	19.22	19.23	-92.2	30,761	-0.30%
2022/03/16	22.8	18.93	3	18.90	18.99	19.8	30,480	0.07%
2022/03/15	46.5	18.86	0.4	18.88	18.85	46.1	30,329	0.15%
2022/03/14	7	18.90	0	0.00	19.00	7	30,019	0.02%
2022/03/11	9.3	18.89	2	18.89	18.88	7.3	29,881	0.02%
2022/03/10	19.7	18.96	4	18.93	18.96	15.7	29,674	0.05%
2022/03/09	9.8	18.63	2	18.65	18.63	7.8	29,333	0.03%
2022/03/08	84.2	18.56	77	18.54	18.49	7.2	28,882	0.02%
2022/03/07	202.7	18.82	66	18.82	18.80	136.7	27,233	0.50%	大買/鉅額交易
2022/03/04	29.1	19.19	4.2	19.26	19.19	24.9	25,393	0.10%
2022/03/03	0	19.38	0	0.00	19.34	0	25,152	0.00%
2022/03/02	20.4	19.23	0.1	19.25	19.29	20.3	25,437	0.08%
2022/03/01	116.7	19.24	3	19.28	19.29	113.7	25,181	0.45%	大買/鉅額交易
2022/02/25	152.2	18.98	41.4	18.99	19.02	110.8	24,833	0.45%	大買/鉅額交易
2022/02/24	93	19.10	53.3	19.17	19.01	39.7	23,723	0.17%
2022/02/23	39.8	19.32	0	0.00	19.34	39.8	21,859	0.18%
2022/02/22	71.1	19.40	3	19.40	19.36	68.1	21,094	0.32%
2022/02/21	38.4	19.69	0	0.00	19.75	38.4	19,327	0.20%
2022/02/18	57	19.66	0	0.00	19.70	57	17,936	0.32%
2022/02/17	78.2	19.61	1	19.65	19.62	77.2	17,661	0.44%
2022/02/16	8.2	19.51	0	0.00	19.52	8.2	17,699	0.05%
2022/02/15	84.5	19.48	0	0.00	19.44	84.5	17,387	0.49%
2022/02/14	30.2	19.38	10	19.40	19.48	20.2	16,644	0.12%
2022/02/11	19.8	19.57	2	19.53	19.62	17.8	15,759	0.11%
2022/02/10	31	19.57	0.7	19.59	19.65	30.3	15,558	0.19%
2022/02/09	74.2	19.54	5	19.52	19.60	69.2	15,369	0.45%
2022/02/08	5.3	19.43	0	0.00	19.48	5.3	15,125	0.03%
2022/02/07	19.5	19.13	1	19.11	19.29	18.5	14,892	0.12%
2022/01/26	28.4	18.99	4	19.02	19.01	24.4	14,718	0.17%
2022/01/25	11.3	18.95	0	0.00	18.96	11.3	14,801	0.08%
2022/01/24	8.9	19.06	1	19.13	19.16	7.9	14,333	0.06%
2022/01/21	8.5	19.23	2	19.16	19.17	6.5	14,159	0.05%
2022/01/20	0	19.40	1	19.40	19.41	-1	13,664	-0.01%
2022/01/19	8.1	19.41	8	19.44	19.41	0.1	13,640	0.00%
2022/01/18	1	19.46	15	19.46	19.44	-14	13,537	-0.10%
2022/01/17	4	19.39	5	19.37	19.37	-1	13,477	-0.01%
2022/01/14	10.1	19.35	0	0.00	19.40	10.1	13,373	0.08%
2022/01/13	0.9	19.49	1	19.45	19.48	-0.1	13,198	0.00%
2022/01/12	12.1	19.30	0	0.00	19.35	12.1	13,095	0.09%
2022/01/11	1.5	19.18	1	19.22	19.25	0.5	12,978	0.00%
2022/01/10	4.5	19.13	0	0.00	19.17	4.5	12,907	0.03%
2022/01/07	1	19.15	1	19.11	19.11	0	12,816	0.00%
2022/01/06	2.3	19.13	0	0.00	19.15	2.3	12,672	0.02%
2022/01/05	3.3	19.19	12	19.18	19.17	-8.7	12,573	-0.07%
2022/01/04	1.1	19.13	2	19.18	19.18	-0.9	12,618	-0.01%
2022/01/03	0.2	19.10	5	19.10	19.10	-4.8	12,556	-0.04%
2021/12/30	22	19.16	0	0.00	19.17	22	12,384	0.18%
2021/12/29	0.8	19.19	7	19.15	19.17	-6.2	12,491	-0.05%
2021/12/28	1	19.12	1	19.11	19.10	-0.1	12,671	0.00%
2021/12/27	8.3	19.00	20	19.00	19.02	-11.7	12,843	-0.09%
2021/12/24	30	18.96	9	18.97	18.94	21	13,174	0.16%
2021/12/23	0	18.96	1	18.93	18.91	-1	13,162	-0.01%
2021/12/22	0.8	18.90	0	0.00	18.87	0.8	13,367	0.01%
2021/12/21	0.1	18.87	0	0.00	18.84	0.1	13,393	0.00%
2021/12/20	24.6	18.76	0	0.00	18.75	24.6	13,378	0.18%
2021/12/17	6.3	18.85	0	0.00	18.86	6.3	13,258	0.05%
2021/12/16	0.1	18.84	0	0.00	18.85	0.1	13,238	0.00%
2021/12/15	1.1	18.75	0	0.00	18.74	1.1	13,406	0.01%
2021/12/14	3.4	18.71	0	0.00	18.70	3.4	13,397	0.03%
2021/12/13	12.1	18.88	1	18.85	18.82	11.1	13,276	0.08%
2021/12/10	0.7	18.87	0	0.00	18.84	0.7	13,175	0.01%
2021/12/09	3.1	18.80	2	18.83	18.82	1.1	13,060	0.01%
2021/12/08	6	18.81	10	18.82	18.80	-4	12,998	-0.03%
2021/12/07	0.2	18.71	0	0.00	18.76	0.2	12,863	0.00%
2021/12/06	2.8	18.62	0	0.00	18.70	2.8	12,811	0.02%
2021/12/03	2.2	18.60	2	18.65	18.66	0.2	12,951	0.00%
2021/12/02	2.2	18.57	10	18.54	18.55	-7.8	12,937	-0.06%
2021/12/01	1	18.55	0	0.00	18.55	1	12,987	0.01%
2021/11/30	2	18.51	0	0.00	18.42	2	13,013	0.02%
2021/11/29	7.2	18.38	38	18.35	18.40	-30.8	13,004	-0.24%
2021/11/26	58.3	18.58	0	0.00	18.49	58.3	12,733	0.46%
2021/11/25	1.1	18.69	0	0.00	18.72	1.1	12,324	0.01%
2021/11/24	15.1	18.65	1.2	18.67	18.67	13.9	12,352	0.11%
2021/11/23	5.1	18.63	0	0.00	18.62	5.1	12,342	0.04%
2021/11/22	1	18.70	21	18.74	18.74	-20	12,321	-0.16%
2021/11/19	82.2	18.78	13	18.76	18.71	69.2	12,318	0.56%
2021/11/17	0	18.63	3	18.62	18.65	-3	12,133	-0.02%
2021/11/16	19.5	18.62	5	18.65	18.58	14.5	12,112	0.12%
2021/11/15	37	18.84	5	18.84	18.85	32	11,681	0.27%
2021/11/12	10	18.69	0	0.00	18.73	10	11,366	0.09%
2021/11/11	5	18.66	0	0.00	18.67	5	11,737	0.04%
2021/11/10	27.8	18.68	2	18.69	18.69	25.8	12,065	0.21%
2021/11/09	6	18.63	13	18.64	18.65	-7	12,249	-0.06%
2021/11/08	0	0.00	1	18.53	18.55	-1	12,252	-0.01%
2021/11/05	11.8	18.42	0	0.00	18.44	11.8	12,248	0.10%
2021/11/04	14	18.45	0.4	18.47	18.42	13.6	12,356	0.11%
2021/11/03	10	18.39	3	18.38	18.41	7	12,337	0.06%
2021/11/02	2.6	18.35	1	18.36	18.34	1.6	12,231	0.01%
2021/11/01	6.3	18.30	2	18.32	18.32	4.3	12,012	0.04%
2021/10/29	4.5	18.29	0	0.00	18.32	4.5	12,008	0.04%
2021/10/28	1.2	18.38	13.2	18.40	18.38	-12	11,964	-0.10%
2021/10/27	2	18.30	11	18.35	18.36	-9	11,937	-0.08%
2021/10/26	0.3	18.36	0	0.00	18.33	0.3	11,899	0.00%
2021/10/25	5.1	18.19	0	0.00	18.24	5.1	11,808	0.04%
2021/10/22	0.9	18.22	0	0.00	18.19	0.9	11,942	0.01%
2021/10/21	1.7	18.21	0	0.00	18.18	1.7	11,908	0.01%
2021/10/20	0.3	18.21	0	0.00	18.19	0.3	11,866	0.00%
2021/10/19	10	18.20	0	0.00	18.19	10	11,806	0.08%
2021/10/18	51	18.17	0	0.00	18.18	51	11,780	0.43%
2021/10/15	7	18.15	0	0.00	18.16	7	11,757	0.06%
2021/10/13	2.1	18.04	1	18.05	18.03	1.1	11,772	0.01%
2021/10/12	0.7	18.11	0	0.00	18.06	0.7	11,680	0.01%
2021/10/08	6	18.24	0	0.00	18.18	6	11,518	0.05%
2021/10/07	0.4	18.22	0	0.00	18.20	0.4	11,431	0.00%
2021/10/06	5	17.98	0	0.00	17.99	5	11,362	0.04%
2021/10/05	2.2	17.89	0	0.00	17.96	2.2	11,193	0.02%
2021/10/04	3.1	17.95	0	0.00	17.95	3.1	10,932	0.03%
2021/10/01	20.7	18.03	0	0.00	18.03	20.7	10,670	0.19%
2021/09/30	7.1	18.19	0	0.00	18.21	7.1	10,258	0.07%
2021/09/29	14.4	18.16	1	18.13	18.16	13.4	10,270	0.13%
2021/09/28	2.3	18.35	2	18.37	18.37	0.3	10,050	0.00%
2021/09/27	0.4	18.46	0	0.00	18.42	0.4	9,971	0.00%
2021/09/24	1.8	18.37	2	18.38	18.35	-0.2	9,964	0.00%
2021/09/23	0.3	18.30	15	18.24	18.30	-14.7	9,901	-0.15%
2021/09/22	10	18.04	2	17.98	18.12	8	9,907	0.08%
2021/09/17	0.1	18.29	0	0.00	18.30	0.1	9,648	0.00%
2021/09/16	6.1	18.20	0.2	18.28	18.25	5.9	9,612	0.06%
2021/09/15	2	18.16	0	0.00	18.24	2	9,520	0.02%
2021/09/14	1.1	18.26	5	18.27	18.25	-3.9	9,490	-0.04%
2021/09/13	2.2	18.21	0	0.00	18.20	2.2	9,530	0.02%
2021/09/10	0.8	18.20	1	18.15	18.15	-0.2	9,581	0.00%
2021/09/09	9.2	17.98	20.1	17.92	18.01	-10.9	9,575	-0.11%
2021/09/08	5.4	18.08	1.4	18.03	18.02	4	9,531	0.04%
2021/09/07	3.2	18.12	5.1	18.11	18.15	-1.9	9,308	-0.02%
2021/09/06	1.2	18.11	0	0.00	18.15	1.2	9,261	0.01%
2021/09/03	11	18.15	0	0.00	18.15	11	9,182	0.12%
2021/09/02	0.5	18.11	0	0.00	18.05	0.5	9,119	0.00%
2021/09/01	3.1	18.18	0	0.00	18.19	3.1	9,056	0.03%
2021/08/31	7.2	18.01	9	18.04	18.18	-1.8	9,003	-0.02%
2021/08/30	0.3	18.12	1	18.04	18.12	-0.7	9,006	-0.01%
2021/08/27	5.1	17.89	0	0.00	17.98	5.1	8,998	0.06%
2021/08/26	2.5	17.77	0	0.00	17.80	2.5	8,946	0.03%
2021/08/25	2.4	17.86	1	17.85	17.86	1.4	8,876	0.02%
2021/08/24	1	17.72	0	0.00	17.76	1	8,863	0.01%
2021/08/23	11	17.68	1	17.66	17.66	10	8,939	0.11%
2021/08/20	24.3	17.44	10	17.50	17.46	14.3	8,872	0.16%
2021/08/19	31.1	17.57	12	17.56	17.56	19.1	8,680	0.22%
2021/08/18	46.1	17.68	21	17.66	17.86	25.1	8,335	0.30%
2021/08/17	46.5	17.78	2	17.76	17.73	44.5	8,122	0.55%
2021/08/16	6.1	18.09	0	0.00	18.20	6.1	7,556	0.08%
2021/08/13	16	18.25	0	0.00	18.24	16	7,104	0.23%
2021/08/12	12.8	18.36	0	18.47	18.35	12.8	6,823	0.19%
2021/08/11	7	18.39	0.1	18.45	18.42	7	6,680	0.10%
2021/08/10	26	18.45	0	0.00	18.45	26	6,667	0.39%
2021/08/09	4.3	18.51	0.1	18.57	18.51	4.2	7,121	0.06%
2021/08/06	2	18.58	0	0.00	18.63	2	7,393	0.03%
2021/08/05	0.2	18.67	0	0.00	18.64	0.2	7,695	0.00%
2021/08/04	2.2	18.55	2	18.59	18.59	0.2	8,708	0.00%
2021/08/03	22	18.49	0	0.00	18.49	22	9,144	0.24%
2021/08/02	2	18.35	0	0.00	18.44	2	9,137	0.02%
2021/07/28	6.6	18.10	0	0.00	18.17	6.6	9,480	0.07%
2021/07/27	1.2	18.36	2	18.41	18.35	-0.8	9,611	-0.01%
2021/07/26	2.2	18.40	0	0.00	18.39	2.2	9,673	0.02%
2021/07/23	3	18.44	20	18.42	18.42	-17	9,646	-0.18%
2021/07/22	1	18.41	0	0.00	18.40	1	9,671	0.01%
2021/07/21	2.1	18.32	0	0.00	18.32	2.1	9,690	0.02%
2021/07/20	23	18.40	0	0.00	18.37	23	9,698	0.24%
2021/07/19	1	18.48	1	18.54	18.51	0	9,676	0.00%
2021/07/16	5	18.55	10	18.50	18.54	-5	9,799	-0.05%
2021/07/15	2.2	18.47	0.2	18.52	18.49	2	9,870	0.02%
2021/07/13	0	0.00	1	18.52	18.47	-1	10,006	-0.01%
2021/07/12	0.7	18.47	0	0.00	18.45	0.7	10,051	0.01%
2021/07/09	3	18.37	5	18.36	18.41	-2	10,084	-0.02%
2021/07/08	1.1	18.54	0	0.00	18.45	1.1	10,183	0.01%
2021/07/07	22.1	18.38	0	0.00	18.39	22.1	10,200	0.22%
2021/07/06	4	18.41	2	18.42	18.40	2	10,195	0.02%
2021/07/05	0.2	18.42	30	18.40	18.38	-29.8	10,185	-0.29%
2021/07/02	4	18.22	5	18.26	18.25	-1	10,126	-0.01%
2021/07/01	27	18.20	20	18.24	18.21	7	10,164	0.07%
2021/06/30	0.2	18.28	0	0.00	18.23	0.2	10,162	0.00%
2021/06/29	2	18.22	0	0.00	18.20	2	10,182	0.02%
2021/06/28	0.4	18.30	0	0.00	18.27	0.4	10,237	0.00%
2021/06/25	0.2	18.30	0	0.00	18.25	0.2	10,290	0.00%
2021/06/24	1	18.22	0	0.00	18.23	1	10,303	0.01%
2021/06/23	0.3	18.25	0	0.00	18.20	0.3	10,349	0.00%
2021/06/22	1	18.10	11	18.10	18.09	-10	10,349	-0.10%
2021/06/21	4	18.11	1	18.22	18.14	3	10,278	0.03%
2021/06/18	2.7	18.31	0	0.00	18.30	2.7	10,143	0.03%
2021/06/17	1	18.21	8	18.24	18.35	-7	10,132	-0.07%
2021/06/16	4	18.28	0	0.00	18.28	4	10,133	0.04%
2021/06/15	3	18.26	0	0.00	18.26	3	10,180	0.03%
2021/06/11	0.6	18.26	0	0.00	18.26	0.6	10,204	0.01%
2021/06/10	1	18.23	0	0.00	18.24	1	10,203	0.01%
2021/06/09	0	0.00	1	18.23	18.16	-1	10,201	-0.01%
2021/06/08	1.2	18.32	0	0.00	18.27	1.2	10,205	0.01%
2021/06/07	2.1	18.20	20.2	18.24	18.25	-18.1	10,245	-0.18%
2021/06/04	0.1	18.33	0	0.00	18.32	0.1	10,143	0.00%
2021/06/03	0	0.00	2	18.42	18.42	-2	10,106	-0.02%
2021/06/02	3	18.45	0	0.00	18.41	3	10,124	0.03%
2021/05/31	1.1	18.27	0	0.00	18.33	1.1	10,153	0.01%
2021/05/28	1.3	18.11	5.3	18.18	18.19	-4	10,033	-0.04%
2021/05/27	0	18.04	0	0.00	18.01	0	10,014	0.00%
2021/05/26	0.3	18.13	0	0.00	18.10	0.3	10,161	0.00%
2021/05/25	0.2	18.14	1	18.00	18.12	-0.8	10,203	-0.01%
2021/05/24	7.3	17.82	0	0.00	17.90	7.3	10,340	0.07%
2021/05/21	10.5	17.93	0	0.00	17.96	10.5	10,411	0.10%
2021/05/20	30.1	17.76	28	17.83	17.78	2.1	10,407	0.02%
2021/05/19	2.8	17.89	9	17.86	17.88	-6.2	10,426	-0.06%
2021/05/18	18	17.81	30	17.66	17.90	-12	10,392	-0.12%
2021/05/17	24.2	17.45	18	17.46	17.48	6.2	10,289	0.06%
2021/05/14	23.1	18.07	10	17.99	18.05	13.1	9,668	0.14%
2021/05/13	10	17.85	16.5	17.67	17.83	-6.5	9,248	-0.07%
2021/05/12	43.5	17.72	42	17.87	17.92	1.5	8,896	0.02%
2021/05/11	30.2	19.03	5	18.94	19.00	25.2	7,860	0.32%
2021/05/10	6.2	19.21	8	19.24	19.26	-1.8	7,440	-0.02%
2021/05/07	1.1	19.07	0	0.00	19.15	1.1	7,402	0.01%
2021/05/06	4.2	18.79	0	0.00	18.87	4.2	7,405	0.06%
2021/05/05	1.1	18.89	7	18.82	18.82	-5.9	7,418	-0.08%
2021/05/04	45.2	18.79	8	18.68	18.76	37.2	7,313	0.51%
2021/05/03	5.3	19.08	1	19.08	19.02	4.3	7,082	0.06%
2021/04/29	8	19.14	12	19.16	19.15	-4	7,057	-0.06%
2021/04/28	4.1	19.16	1	19.14	19.19	3.1	7,128	0.04%
2021/04/27	4	19.18	2	19.20	19.22	2	7,267	0.03%
2021/04/26	2.4	19.16	10	19.15	19.19	-7.6	7,284	-0.10%
2021/04/23	1	18.87	13	18.86	18.94	-12	7,353	-0.16%
2021/04/22	9	18.97	22	18.88	18.90	-13	7,409	-0.18%
2021/04/21	8.3	19.00	0	0.00	19.02	8.3	7,335	0.11%
2021/04/20	3	19.02	20.1	19.00	19.01	-17.1	7,385	-0.23%
2021/04/19	4	18.86	7	18.92	18.96	-3	7,399	-0.04%
2021/04/16	0	0.00	1	18.68	18.73	-1	7,419	-0.01%
2021/04/15	6	18.47	1	18.49	18.50	5	7,542	0.07%
2021/04/14	25.2	18.43	20	18.44	18.43	5.2	7,621	0.07%
2021/04/12	0.6	18.57	0	0.00	18.56	0.6	7,777	0.01%
2021/04/08	0.1	18.58	5	18.53	18.58	-4.9	7,873	-0.06%
2021/04/07	0	18.56	0.4	18.54	18.53	-0.4	8,012	0.00%
2021/04/06	0.3	18.55	1	18.50	18.51	-0.7	8,029	-0.01%
2021/04/01	0	0.00	41	18.42	18.42	-41	8,226	-0.50%
2021/03/31	12	18.51	16	18.45	18.39	-4	8,240	-0.05%
2021/03/30	5.1	18.33	3	18.45	18.45	2.1	8,180	0.03%
2021/03/29	8.1	18.18	2	18.23	18.21	6.1	8,152	0.08%
2021/03/26	1.3	17.93	0	0.00	17.99	1.3	8,165	0.02%
2021/03/25	1.2	17.81	0	0.00	17.85	1.2	8,167	0.01%
2021/03/23	1	17.79	1	17.78	17.80	0	8,254	0.00%
2021/03/22	0.6	17.74	26	17.69	17.74	-25.4	8,358	-0.30%
2021/03/19	14.1	17.66	0	0.00	17.67	14.1	8,477	0.17%
2021/03/18	0	0.00	3	17.71	17.72	-3	8,554	-0.04%
2021/03/17	1	17.60	0	0.00	17.60	1	8,639	0.01%
2021/03/16	26	17.67	6	17.66	17.65	20	8,816	0.23%
2021/03/15	0	0.00	5	17.58	17.60	-5	8,946	-0.06%
2021/03/12	4	17.46	0	0.00	17.50	4	9,164	0.04%
2021/03/11	0	0.00	5.2	17.39	17.39	-5.2	9,357	-0.06%
2021/03/10	0.1	17.19	3	17.16	17.16	-2.9	9,479	-0.03%
2021/03/09	2	16.99	7	17.04	17.14	-5	9,669	-0.05%
2021/03/08	1.2	17.04	0	0.00	17.02	1.2	9,874	0.01%
2021/03/05	1.2	16.92	0	0.00	17.00	1.2	9,988	0.01%
2021/03/04	3	17.14	0	0.00	17.10	3	10,116	0.03%
2021/03/02	2.1	17.20	54	17.22	17.08	-51.9	10,312	-0.50%
2021/02/26	8	17.16	0	0.00	17.14	8	10,425	0.08%
2021/02/25	0	17.45	11	17.42	17.43	-11	10,437	-0.11%
2021/02/24	21	17.51	19	17.50	17.37	2	10,783	0.02%
2021/02/23	1.3	17.39	12	17.38	17.43	-10.7	10,810	-0.10%
2021/02/22	1.5	17.18	29	17.24	17.25	-27.5	10,952	-0.25%
2021/02/19	1.1	16.96	21	16.97	17.05	-19.9	11,319	-0.18%
2021/02/18	0.1	17.00	6	17.00	16.99	-5.9	11,745	-0.05%
2021/02/17	4.3	16.95	5	16.97	16.93	-0.7	12,570	-0.01%
2021/02/05	1.2	16.72	1	16.76	16.74	0.2	12,619	0.00%
2021/02/03	1	16.66	0	0.00	16.67	1	13,123	0.01%
2021/02/02	4	16.56	0	0.00	16.61	4	13,274	0.03%
2021/02/01	1	16.38	6	16.29	16.45	-5	13,523	-0.04%
2021/01/29	9	16.39	14	16.52	16.36	-5	13,560	-0.04%
2021/01/28	1.1	16.63	1.4	16.68	16.62	-0.2	13,542	0.00%
2021/01/27	0	16.83	5	16.83	16.81	-5	13,518	-0.04%
2021/01/26	1	16.68	4	16.87	16.68	-3	13,414	-0.02%
2021/01/25	2.3	16.76	46.2	16.72	16.84	-43.9	13,354	-0.33%
2021/01/22	2	16.60	0	0.00	16.65	2	13,356	0.01%
2021/01/21	8.5	16.52	0	0.00	16.50	8.5	13,397	0.06%
2021/01/20	18	16.57	0	0.00	16.40	18	13,324	0.14%
2021/01/19	1.1	16.78	0	0.00	16.76	1.1	13,154	0.01%
2021/01/18	6	16.63	0	0.00	16.70	6	13,118	0.05%
2021/01/15	10	16.94	2	17.07	16.87	8	12,992	0.06%
2021/01/14	1	16.98	5	16.95	17.00	-4	12,880	-0.03%
2021/01/13	11	16.82	28	16.77	16.87	-17	12,856	-0.13%
2021/01/12	11	16.58	10	16.65	16.56	1	12,724	0.01%
2021/01/11	4.3	16.64	7	16.64	16.67	-2.7	12,635	-0.02%
2021/01/08	0.1	16.52	19	16.45	16.50	-18.9	12,584	-0.15%
2021/01/07	2	16.23	2.8	16.23	16.24	-0.8	12,413	-0.01%
2021/01/06	33	16.23	2	16.25	16.10	31	12,292	0.25%
2021/01/05	13	16.16	3	16.20	16.21	10	12,113	0.08%
2021/01/04	12	16.22	9	16.19	16.20	3	11,972	0.03%
2020/12/30	0	0.00	10	16.02	16.16	-10	11,858	-0.08%
2020/12/28	0.1	16.03	5	16.00	16.03	-4.9	11,709	-0.04%
2020/12/25	3	15.90	1.2	15.95	15.89	1.8	11,506	0.02%
2020/12/24	0	15.88	0	0.00	15.83	0	11,486	0.00%
2020/12/23	1.3	15.73	0	0.00	15.74	1.3	11,520	0.01%
2020/12/22	0	15.70	5.4	15.75	15.70	-5.4	11,805	-0.05%
2020/12/21	0.6	15.84	1	15.80	15.84	-0.4	12,437	0.00%
2020/12/18	1.3	15.86	0	0.00	15.86	1.3	12,696	0.01%
2020/12/17	0	0.00	11	15.88	15.91	-11	13,006	-0.08%
2020/12/16	5	15.88	10	15.85	15.92	-5	13,185	-0.04%
2020/12/15	1	15.69	2	15.79	15.69	-1	13,090	-0.01%
2020/12/14	20	15.98	0	0.00	15.95	20	13,195	0.15%
2020/12/11	1.2	15.88	10	16.04	15.98	-8.8	13,198	-0.07%
2020/12/10	12.3	16.02	7	16.03	15.98	5.3	13,124	0.04%
2020/12/09	1	16.00	13.1	16.07	16.14	-12.1	12,978	-0.09%
2020/12/08	7.2	15.97	55	15.97	16.00	-47.8	12,976	-0.37%
2020/12/07	1	15.88	0	0.00	15.91	1	12,785	0.01%
2020/12/04	0.3	15.76	7	15.73	15.76	-6.7	13,088	-0.05%
2020/12/03	23	15.66	7	15.66	15.60	16	12,956	0.12%
2020/12/02	32	15.49	4	15.52	15.54	28	13,005	0.22%
2020/12/01	0.1	15.47	0	0.00	15.47	0.1	13,415	0.00%
2020/11/30	2.1	15.45	0	0.00	15.35	2.1	13,406	0.02%
2020/11/27	0	0.00	4	15.42	15.43	-4	13,593	-0.03%
2020/11/26	0	0.00	50	15.35	15.41	-50	13,800	-0.36%
2020/11/25	0	15.37	0	0.00	15.34	0	14,107	0.00%
2020/11/24	2.1	15.42	5	15.41	15.36	-2.9	14,106	-0.02%
2020/11/23	0.9	15.41	5	15.37	15.40	-4.1	14,059	-0.03%
2020/11/20	0	0.00	5	15.20	15.23	-5	13,686	-0.04%
2020/11/19	5	15.20	12	15.20	15.21	-7	13,586	-0.05%
2020/11/18	1	15.19	8	15.20	15.22	-7	13,496	-0.05%
2020/11/17	2	15.12	24	15.11	15.13	-22	13,720	-0.16%
2020/11/16	0	0.00	134	15.09	15.10	-134	15,263	-0.88%	大賣/鉅額交易
2020/11/13	0	0.00	2	14.96	14.97	-2	14,644	-0.01%
2020/11/12	0.2	14.93	23	14.92	14.94	-22.8	14,707	-0.16%
2020/11/11	5.1	14.93	13	14.96	14.99	-7.9	14,844	-0.05%
2020/11/10	1.3	14.79	20	14.80	14.79	-18.7	14,465	-0.13%
2020/11/09	0.1	14.77	10	14.79	14.76	-9.9	14,330	-0.07%
2020/11/06	5	14.64	15.9	14.63	14.65	-10.9	14,348	-0.08%
2020/11/05	0.2	14.63	11	14.63	14.61	-10.8	14,447	-0.07%
2020/11/04	11.3	14.56	105	14.51	14.58	-93.7	14,512	-0.65%	大賣/
2020/11/03	0	0.00	10	14.51	14.51	-10	14,654	-0.07%
2020/11/02	0.5	14.43	26.1	14.42	14.42	-25.7	14,913	-0.17%
2020/10/30	41	14.44	5	14.42	14.42	36	15,703	0.23%
2020/10/29	10	14.46	0	0.00	14.49	10	16,049	0.06%
2020/10/28	2	14.57	20	14.56	14.55	-18	16,323	-0.11%
2020/10/27	3	14.56	0	0.00	14.57	3	16,546	0.02%
2020/10/26	30.3	14.60	10	14.58	14.60	20.3	16,838	0.12%
2020/10/23	0.3	14.57	0	0.00	14.54	0.3	17,202	0.00%
2020/10/22	0.4	14.54	0	0.00	14.50	0.4	18,113	0.00%
2020/10/21	5	14.50	1	14.53	14.50	4	19,120	0.02%
2020/10/20	0	0.00	4	14.51	14.51	-4	20,358	-0.02%
2020/10/19	1	14.56	3	14.56	14.55	-2	21,813	-0.01%
2020/10/15	9	14.58	0	0.00	14.57	9	24,937	0.04%
2020/10/14	0	0.00	0	14.67	14.64	0	26,274	0.00%
2020/10/13	0	14.66	0	0.00	14.62	0	26,642	0.00%
2020/10/12	1	14.63	2	14.68	14.65	-1	27,041	0.00%
2020/10/08	0.1	14.70	0	0.00	14.66	0.1	27,412	0.00%
2020/10/07	2	14.58	0	0.00	14.60	2	27,793	0.01%
2020/10/06	0	0.00	1	14.59	14.60	-1	28,223	0.00%
2020/10/05	14	14.56	9	14.57	14.54	5	28,647	0.02%
2020/09/30	13	14.58	0	0.00	14.58	13	29,093	0.04%
2020/09/29	1.1	14.52	0	0.00	14.53	1.1	29,542	0.00%
2020/09/28	0.3	14.54	181	14.50	14.50	-180.7	30,026	-0.60%	大賣/鉅額交易
2020/09/25	35	14.33	3	14.24	14.24	32	30,450	0.11%
2020/09/24	35	14.40	0	0.00	14.33	35	30,593	0.11%
2020/09/23	20.3	14.61	11	14.63	14.60	9.3	30,294	0.03%
2020/09/22	20	14.66	0	0.00	14.65	20	30,496	0.07%
2020/09/21	12.4	14.74	0	0.00	14.73	12.4	30,631	0.04%
2020/09/17	10	14.83	0	0.00	14.79	10	31,532	0.03%
2020/09/16	2	14.90	3	14.91	14.89	-1	31,860	0.00%
2020/09/15	0.3	14.92	10	14.88	14.89	-9.7	32,392	-0.03%
2020/09/11	7	14.75	0	0.00	14.76	7	33,616	0.02%
2020/09/10	13	14.78	0	0.00	14.78	13	34,139	0.04%
2020/09/09	18	14.69	10	14.70	14.75	8	34,857	0.02%
2020/09/08	3.1	14.82	1	14.83	14.81	2.1	34,820	0.01%
2020/09/07	10	14.82	0	0.00	14.79	10	35,624	0.03%
2020/09/04	113.2	14.76	10	14.76	14.77	103.2	36,158	0.29%	大買/鉅額交易
2020/09/03	1	14.95	2	14.85	14.88	-1	35,988	0.00%
2020/09/02	25	14.82	20	14.82	14.83	5	36,739	0.01%
2020/09/01	9	14.83	0	0.00	14.85	9	37,090	0.02%
2020/08/31	51	14.91	20	14.95	14.87	31	37,432	0.08%
2020/08/28	12	14.95	8	14.98	14.97	4	37,670	0.01%
2020/08/27	23	14.99	2	15.01	14.99	21	38,533	0.05%
2020/08/26	8.6	15.00	0	0.00	15.02	8.6	39,447	0.02%
2020/08/25	2	15.02	11	15.02	15.00	-9	40,683	-0.02%
2020/08/24	3.3	14.89	0	0.00	14.94	3.3	41,816	0.01%
2020/08/21	77	14.88	0	0.00	14.90	77	42,965	0.18%
2020/08/20	411	14.90	32	14.87	14.87	379	42,916	0.88%	大買/鉅額交易
2020/08/19	16	15.26	1	15.33	15.19	15	39,204	0.04%
2020/08/18	4	15.25	1	15.31	15.27	3	40,082	0.01%
2020/08/17	3	15.26	11	15.24	15.27	-8	41,247	-0.02%
2020/08/14	3	15.09	0	0.00	15.14	3	42,281	0.01%
2020/08/13	25	15.09	18	15.07	15.07	7	44,009	0.02%
2020/08/12	41	15.00	11	14.99	15.01	30	46,175	0.06%
2020/08/11	73	15.14	0	0.00	15.08	73	47,650	0.15%
2020/08/10	105	15.15	2	15.15	15.14	103	49,640	0.21%	大買/鉅額交易
2020/08/07	25	15.11	0	0.00	15.10	25	52,290	0.05%
2020/08/06	6	15.22	13	15.25	15.15	-7	54,963	-0.01%
2020/08/05	21	15.13	8	15.11	15.16	13	57,503	0.02%
2020/08/04	106	14.98	0	0.00	15.02	106	58,077	0.18%	大買/鉅額交易
2020/08/03	41	15.00	0	0.00	14.98	41	60,532	0.07%
2020/07/31	18	15.04	0	0.00	15.05	18	63,925	0.03%
2020/07/30	5	14.92	1	14.97	15.00	4	69,016	0.01%
2020/07/29	21	14.90	2	14.90	14.88	19	75,127	0.03%
2020/07/28	34	14.93	6	14.94	14.85	28	82,236	0.03%
2020/07/27	180	15.01	2	15.11	14.98	178	86,280	0.21%	大買/鉅額交易
2020/07/24	138	15.12	6	15.14	15.05	132	90,783	0.15%	大買/鉅額交易
2020/07/23	162	15.12	100	15.08	15.14	62	93,211	0.07%	大買/
2020/07/22	226	15.36	7	15.33	15.31	219	94,038	0.23%	大買/鉅額交易
2020/07/21	191	15.61	1	15.98	15.74	190	93,796	0.20%	大買/鉅額交易
2020/07/20	28	15.33	0	0.00	15.32	28	85,250	0.03%