國泰永續高股息 (00878)-凱基-竹科券商分點個股進出

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
22.26
漲跌
--
漲幅
0.00%
成交量
18,948張
產業
上市
1731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－凱基-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹科券商分點個股進出
凱基-竹科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
2024/04/30	12.3	22.27	6	22.28	22.26	6.3	65,497	0.01%
2024/04/29	5.6	22.20	31.1	22.21	22.26	-25.5	65,836	-0.04%
2024/04/26	13.1	21.96	38.9	21.88	21.84	-25.8	66,316	-0.04%
2024/04/25	173.6	21.80	13	21.78	21.77	160.6	66,590	0.24%	大買/鉅額交易
2024/04/24	23.3	22.01	37.5	21.92	22.03	-14.2	66,604	-0.02%
2024/04/23	53.1	21.65	14.4	21.65	21.62	38.7	67,451	0.06%
2024/04/22	99.2	21.64	50	21.64	21.55	49.2	67,775	0.07%
2024/04/19	221.4	21.80	53.1	21.80	21.74	168.3	67,311	0.25%	大買/鉅額交易
2024/04/18	64.7	22.17	88.4	22.15	22.17	-23.7	65,228	-0.04%
2024/04/17	75.8	22.05	51.2	22.06	22.15	24.5	65,223	0.04%
2024/04/16	165.4	22.10	118	22.07	22.00	47.4	65,024	0.07%	大買/大賣/
2024/04/15	79.6	22.55	339.5	22.59	22.51	-259.9	62,918	-0.41%	大賣/鉅額交易
2024/04/12	97.1	22.75	13	22.75	22.70	84.1	62,478	0.13%
2024/04/11	66.5	22.76	8	22.80	22.77	58.5	62,391	0.09%
2024/04/10	11.4	22.90	70.8	22.93	22.80	-59.4	62,408	-0.10%
2024/04/09	24.4	22.73	67.9	22.75	22.76	-43.6	63,250	-0.07%
2024/04/08	7.2	22.66	45	22.68	22.71	-37.8	64,036	-0.06%
2024/04/03	23	22.60	24.2	22.68	22.63	-1.2	64,287	0.00%
2024/04/02	34	22.69	78.4	22.70	22.67	-44.4	64,829	-0.07%
2024/04/01	33	22.62	27	22.75	22.60	6	65,574	0.01%
2024/03/29	15.9	22.67	72.2	22.66	22.70	-56.3	65,883	-0.09%
2024/03/28	5.3	22.52	172.4	22.54	22.57	-167.1	65,838	-0.25%	大賣/鉅額交易
2024/03/27	33	22.44	49.8	22.49	22.55	-16.7	65,875	-0.03%
2024/03/26	41.5	22.41	94.8	22.50	22.41	-53.3	66,226	-0.08%
2024/03/25	35.9	22.50	13.9	22.50	22.48	22.1	66,623	0.03%
2024/03/22	52.6	22.52	36.1	22.55	22.54	16.6	66,899	0.02%
2024/03/21	11	22.45	208	22.42	22.52	-197	66,717	-0.30%	大賣/鉅額交易
2024/03/20	68.8	22.39	28.2	22.47	22.29	40.6	66,698	0.06%
2024/03/19	62.7	22.39	55.1	22.40	22.39	7.6	67,367	0.01%
2024/03/18	39.3	22.34	44.1	22.35	22.37	-4.8	67,878	-0.01%
2024/03/15	60.7	22.24	130.8	22.22	22.38	-70.2	67,896	-0.10%	大賣/
2024/03/14	62.3	22.35	88.1	22.33	22.30	-25.8	67,635	-0.04%
2024/03/13	62.4	22.56	77.1	22.54	22.52	-14.7	67,253	-0.02%
2024/03/12	54.1	22.46	78.6	22.45	22.55	-24.4	66,571	-0.04%
2024/03/11	22.6	22.36	72.3	22.38	22.34	-49.7	65,904	-0.08%
2024/03/08	70.6	22.41	191.4	22.40	22.31	-120.8	65,340	-0.18%	大賣/鉅額交易
2024/03/07	83.1	22.30	349	22.33	22.33	-265.9	63,369	-0.42%	大賣/鉅額交易
2024/03/06	46	22.24	217.6	22.25	22.29	-171.5	62,239	-0.28%	大賣/鉅額交易
2024/03/05	102.8	22.10	102.3	22.09	22.17	0.6	61,410	0.00%	大買/大賣/
2024/03/04	202.9	22.14	337.2	22.16	22.07	-134.4	60,892	-0.22%	大買/大賣/鉅額交易
2024/03/01	55.9	22.06	99	22.07	22.03	-43.1	60,029	-0.07%
2024/02/29	105.3	21.89	52.6	21.87	21.99	52.7	60,092	0.09%	大買/
2024/02/27	424.7	21.98	58.2	22.01	21.85	366.5	59,318	0.62%	大買/鉅額交易
2024/02/26	394	22.41	132	22.40	22.41	262	56,429	0.46%	大買/大賣/鉅額交易
2024/02/23	382.3	22.54	228	22.55	22.46	154.3	54,038	0.29%	大買/大賣/鉅額交易
2024/02/22	198.3	22.41	20.4	22.43	22.41	177.9	53,848	0.33%	大買/鉅額交易
2024/02/21	217.6	22.32	41	22.33	22.29	176.6	53,557	0.33%	大買/鉅額交易
2024/02/20	72.4	22.35	71.4	22.35	22.40	1.1	52,401	0.00%
2024/02/19	129.4	22.27	32.1	22.31	22.30	97.3	52,990	0.18%	大買/
2024/02/16	113.5	22.31	129.6	22.30	22.31	-16	53,492	-0.03%	大買/大賣/
2024/02/15	329.8	22.15	67.5	22.13	22.20	262.3	53,201	0.49%	大買/鉅額交易
2024/02/05	57.4	21.82	60.7	21.84	21.89	-3.3	52,738	-0.01%
2024/02/02	114.4	21.83	61.6	21.83	21.85	52.8	52,643	0.10%	大買/
2024/02/01	58.6	21.68	15.1	21.70	21.71	43.5	52,571	0.08%
2024/01/31	40.5	21.62	25	21.60	21.63	15.5	52,529	0.03%
2024/01/30	2.4	21.70	35	21.71	21.70	-32.6	52,787	-0.06%
2024/01/29	17	21.63	446	21.65	21.67	-429	53,164	-0.81%	大賣/鉅額交易
2024/01/26	48.2	21.52	9.3	21.54	21.52	38.9	53,443	0.07%
2024/01/25	66.8	21.69	31.1	21.71	21.69	35.8	53,425	0.07%
2024/01/24	37.3	21.66	50.1	21.64	21.64	-12.8	53,842	-0.02%
2024/01/23	27.1	21.61	21	21.63	21.63	6.1	54,586	0.01%
2024/01/22	47.7	21.56	130.6	21.58	21.64	-82.9	54,701	-0.15%	大賣/
2024/01/19	18.2	21.05	37.4	21.15	21.26	-19.2	54,054	-0.04%
2024/01/18	148.7	20.86	14.6	20.85	20.83	134.1	54,598	0.25%	大買/鉅額交易
2024/01/17	105.8	20.94	90.3	20.92	20.85	15.5	54,380	0.03%	大買/
2024/01/16	120.1	21.06	11.3	21.04	21.07	108.8	53,858	0.20%	大買/鉅額交易
2024/01/15	80.7	21.22	13	21.22	21.19	67.7	54,182	0.12%
2024/01/12	120.3	21.17	41	21.20	21.19	79.3	55,311	0.14%	大買/
2024/01/11	51.2	21.18	54	21.19	21.21	-2.8	56,247	-0.01%
2024/01/10	35.6	21.11	1	21.12	21.10	34.6	58,200	0.06%
2024/01/09	20.2	21.27	189	21.30	21.25	-168.8	58,538	-0.29%	大賣/鉅額交易
2024/01/08	20.1	21.31	114	21.29	21.27	-93.9	58,774	-0.16%	大賣/
2024/01/05	25.4	21.21	22	21.24	21.20	3.4	59,075	0.01%
2024/01/04	29.5	21.22	75	21.22	21.21	-45.6	59,067	-0.08%
2024/01/03	113.6	21.27	9	21.31	21.25	104.6	59,627	0.18%	大買/鉅額交易
2024/01/02	65	21.59	70	21.53	21.56	-5	58,687	-0.01%
2023/12/29	34.2	21.80	194	21.83	21.80	-159.8	58,053	-0.28%	大賣/鉅額交易
2023/12/28	24.2	21.78	151.1	21.76	21.77	-127	57,848	-0.22%	大賣/鉅額交易
2023/12/27	12.3	21.66	134.6	21.68	21.76	-122.3	57,537	-0.21%	大賣/鉅額交易
2023/12/26	77.2	21.46	187.9	21.46	21.50	-110.7	57,227	-0.19%	大賣/鉅額交易
2023/12/25	270.4	21.29	48.1	21.34	21.38	222.3	56,871	0.39%	大買/鉅額交易
2023/12/22	10.4	21.14	57	21.14	21.15	-46.7	56,214	-0.08%
2023/12/21	35.6	21.02	71.3	21.02	21.11	-35.7	56,298	-0.06%
2023/12/20	13.2	21.18	82.6	21.14	21.20	-69.4	55,903	-0.12%
2023/12/19	47.8	20.89	54.1	20.86	20.94	-6.3	55,338	-0.01%
2023/12/18	23.4	20.93	56.9	20.93	21.04	-33.5	56,081	-0.06%
2023/12/15	545.8	21.05	348.1	21.04	20.99	197.7	56,104	0.35%	大買/大賣/鉅額交易
2023/12/14	27	21.04	94.2	21.07	21.10	-67.3	55,913	-0.12%
2023/12/13	9.9	20.81	186.6	20.79	20.83	-176.7	55,684	-0.32%	大賣/鉅額交易
2023/12/12	21.4	20.66	72	20.64	20.63	-50.7	55,191	-0.09%
2023/12/11	7.2	20.59	120.6	20.58	20.61	-113.4	55,341	-0.20%	大賣/鉅額交易
2023/12/08	21.6	20.62	61.7	20.62	20.60	-40.2	55,535	-0.07%
2023/12/07	39.8	20.51	56.6	20.49	20.51	-16.8	56,133	-0.03%
2023/12/06	16.4	20.55	63.1	20.55	20.55	-46.7	58,681	-0.08%
2023/12/05	43.8	20.42	63	20.44	20.46	-19.2	58,615	-0.03%
2023/12/04	35.2	20.56	338.5	20.55	20.56	-303.3	58,313	-0.52%	大賣/鉅額交易
2023/12/01	58.6	20.50	33	20.48	20.51	25.6	58,426	0.04%
2023/11/30	16.6	20.54	182	20.57	20.59	-165.5	58,430	-0.28%	大賣/鉅額交易
2023/11/29	85.7	20.55	14.2	20.54	20.54	71.5	58,689	0.12%
2023/11/28	21.6	20.45	12.1	20.41	20.43	9.5	58,830	0.02%
2023/11/27	50.4	20.35	3	20.36	20.32	47.4	59,165	0.08%
2023/11/24	40.5	20.42	1.3	20.45	20.41	39.2	58,899	0.07%
2023/11/22	101.9	20.52	2.3	20.53	20.55	99.5	60,072	0.17%	大買/
2023/11/21	27.2	20.61	60.2	20.59	20.67	-33	61,814	-0.05%
2023/11/20	57.3	20.32	53	20.31	20.36	4.3	62,162	0.01%
2023/11/17	30.2	20.34	31	20.32	20.37	-0.8	62,102	0.00%
2023/11/16	209.3	20.32	10	20.24	20.26	199.3	62,350	0.32%	大買/鉅額交易
2023/11/15	216.5	20.71	51.4	20.73	20.69	165.1	61,436	0.27%	大買/鉅額交易
2023/11/14	36.5	20.47	45.4	20.49	20.53	-9	61,163	-0.01%
2023/11/13	98.7	20.37	1.7	20.41	20.36	97	61,316	0.16%
2023/11/10	109.6	20.32	50.5	20.33	20.36	59.1	62,266	0.09%	大買/
2023/11/09	40.7	20.41	13.1	20.41	20.46	27.6	63,360	0.04%
2023/11/08	52.3	20.42	114.4	20.42	20.47	-62.1	65,205	-0.10%	大賣/
2023/11/07	97.2	20.19	14	20.20	20.20	83.2	65,317	0.13%
2023/11/06	34.2	20.21	196	20.22	20.25	-161.8	67,245	-0.24%	大賣/鉅額交易
2023/11/03	149.3	20.01	106	20.07	20.00	43.3	67,639	0.06%	大買/大賣/
2023/11/02	216	19.98	21.1	19.96	19.96	194.9	68,977	0.28%	大買/鉅額交易
2023/11/01	177.2	19.59	149	19.64	19.61	28.2	69,960	0.04%	大買/大賣/
2023/10/31	256.5	19.63	28	19.77	19.50	228.5	72,078	0.32%	大買/鉅額交易
2023/10/30	86.3	19.75	28	19.76	19.73	58.3	75,732	0.08%
2023/10/27	33.9	19.80	34.1	19.84	19.76	-0.2	78,224	0.00%
2023/10/26	305	19.65	33	19.66	19.64	272	81,869	0.33%	大買/鉅額交易
2023/10/25	147.6	19.93	185	19.94	19.90	-37.4	82,786	-0.05%	大買/大賣/
2023/10/24	156.6	19.73	74.5	19.75	19.86	82.1	83,831	0.10%	大買/
2023/10/23	176.3	19.71	69	19.71	19.69	107.3	85,107	0.13%	大買/鉅額交易
2023/10/20	174.8	19.77	104	19.80	19.85	70.8	86,757	0.08%	大買/大賣/
2023/10/19	158.1	19.97	105.3	19.99	20.02	52.8	89,087	0.06%	大買/大賣/
2023/10/18	387.2	20.08	77	20.17	20.04	310.2	90,472	0.34%	大買/鉅額交易
2023/10/17	185.3	20.42	3	20.61	20.36	182.3	89,805	0.20%	大買/鉅額交易
2023/10/16	75.4	20.50	1	20.51	20.50	74.4	91,865	0.08%
2023/10/13	83	20.64	13	20.61	20.60	70	93,872	0.07%
2023/10/12	47.1	20.82	45.1	20.86	20.89	2	95,193	0.00%
2023/10/11	124.4	20.81	231.8	20.93	20.72	-107.5	97,784	-0.11%	大買/大賣/鉅額交易
2023/10/06	15.5	20.72	50.7	20.74	20.75	-35.2	99,719	-0.04%
2023/10/05	39.3	20.63	35.1	20.60	20.64	4.2	101,408	0.00%
2023/10/04	130.4	20.39	23	20.43	20.44	107.4	102,441	0.10%	大買/鉅額交易
2023/10/03	82.2	20.72	25	20.69	20.63	57.2	102,564	0.06%
2023/10/02	97.2	20.78	70.2	20.62	20.76	27	103,219	0.03%
2023/09/28	28	20.42	0.3	20.41	20.38	27.7	103,588	0.03%
2023/09/27	39.7	20.25	0	0.00	20.30	39.7	103,952	0.04%
2023/09/26	79.9	20.31	30.9	20.43	20.26	49	104,943	0.05%
2023/09/25	29.1	20.41	117	20.41	20.44	-87.9	105,399	-0.08%	大賣/
2023/09/22	109.5	20.20	148	20.27	20.33	-38.5	105,453	-0.04%	大買/大賣/
2023/09/21	148.1	20.20	67	20.19	20.23	81.1	105,452	0.08%	大買/
2023/09/20	93.9	20.45	68.5	20.52	20.44	25.4	104,603	0.02%
2023/09/19	158.6	20.55	205.3	20.51	20.48	-46.7	105,122	-0.04%	大買/大賣/
2023/09/18	183.7	20.62	159.4	20.64	20.59	24.4	105,125	0.02%	大買/大賣/
2023/09/15	96.5	20.83	66	20.83	20.85	30.5	104,926	0.03%
2023/09/14	36.8	20.73	149.9	20.74	20.81	-113.1	105,598	-0.11%	大賣/鉅額交易
2023/09/13	104.8	20.43	126.5	20.43	20.45	-21.7	105,914	-0.02%	大買/大賣/
2023/09/12	196.3	20.42	383.1	20.40	20.41	-186.8	106,499	-0.18%	大買/大賣/鉅額交易
2023/09/11	434.1	20.52	338.1	20.52	20.45	95.9	106,762	0.09%	大買/大賣/
2023/09/08	74.2	20.92	53	20.93	20.93	21.1	104,815	0.02%
2023/09/07	54.6	20.96	23.2	20.96	20.94	31.4	106,022	0.03%
2023/09/06	67.1	21.03	68.1	21.03	21.04	-1	106,892	0.00%
2023/09/05	47.5	20.91	25	20.92	20.95	22.5	107,210	0.02%
2023/09/04	36.4	20.85	102.5	20.86	20.94	-66	107,713	-0.06%	大賣/
2023/09/01	128.6	20.92	47.2	20.91	20.88	81.4	107,608	0.08%	大買/
2023/08/31	99	20.91	94.1	20.96	20.97	4.8	107,678	0.00%
2023/08/30	149	21.04	35	21.12	21.01	114	107,760	0.11%	大買/鉅額交易
2023/08/29	124.3	20.88	3	20.86	20.95	121.3	108,902	0.11%	大買/鉅額交易
2023/08/28	166	20.87	103	20.94	20.83	63	108,852	0.06%	大買/大賣/
2023/08/25	256.9	21.03	3	21.03	20.98	253.9	107,836	0.24%	大買/鉅額交易
2023/08/24	63.6	21.47	34.4	21.47	21.38	29.2	106,245	0.03%
2023/08/23	17.6	21.20	72.6	21.22	21.28	-55	105,445	-0.05%
2023/08/22	8.3	21.23	68.4	21.20	21.12	-60.1	105,775	-0.06%
2023/08/21	53	21.04	180.5	21.12	21.06	-127.5	105,763	-0.12%	大賣/鉅額交易
2023/08/18	176.7	21.04	164.3	21.23	21.05	12.3	105,978	0.01%	大買/大賣/
2023/08/17	32.3	21.22	26.8	21.19	21.32	5.5	104,941	0.01%
2023/08/16	193.4	21.03	28.1	21.14	21.27	165.3	104,613	0.16%	大買/鉅額交易
2023/08/15	189.2	21.43	31.1	21.47	21.43	158.1	104,268	0.15%	大買/鉅額交易
2023/08/14	346.1	21.06	15.5	21.03	21.05	330.6	103,484	0.32%	大買/鉅額交易
2023/08/11	39.8	21.22	11	21.29	21.22	28.7	102,700	0.03%
2023/08/10	379.3	21.15	21	21.12	21.09	358.3	103,269	0.35%	大買/鉅額交易
2023/08/09	264.1	21.53	31	21.64	21.50	233.1	102,512	0.23%	大買/鉅額交易
2023/08/08	253.9	21.76	19.3	21.70	21.61	234.6	102,239	0.23%	大買/鉅額交易
2023/08/07	237.4	21.55	38.4	21.55	21.76	199	101,008	0.20%	大買/鉅額交易
2023/08/04	178.7	21.10	132.8	20.99	21.15	45.9	100,501	0.05%	大買/大賣/
2023/08/02	464.2	21.34	379.1	21.25	21.17	85.1	98,067	0.09%	大買/大賣/
2023/08/01	255.4	21.77	206.3	21.73	21.87	49.1	94,273	0.05%	大買/大賣/
2023/07/31	274.4	22.14	298.5	22.12	21.86	-24.1	92,245	-0.03%	大買/大賣/
2023/07/28	39.7	22.10	247.5	22.25	22.45	-207.8	89,189	-0.23%	大賣/鉅額交易
2023/07/27	72.5	22.26	171.5	22.34	22.18	-99.1	88,457	-0.11%	大賣/
2023/07/26	104.9	22.16	158.7	22.19	22.20	-53.7	87,575	-0.06%	大買/大賣/
2023/07/25	250.5	22.38	402	22.33	22.20	-151.5	86,071	-0.18%	大買/大賣/鉅額交易
2023/07/24	168.3	21.94	1,194.9	21.87	22.13	-1,026.6	83,638	-1.23%	大買/大賣/鉅額交易
2023/07/21	121.3	21.42	298.6	21.46	21.61	-177.2	80,371	-0.22%	大買/大賣/鉅額交易
2023/07/20	35.6	21.02	333.5	21.03	21.19	-297.9	79,121	-0.38%	大賣/鉅額交易
2023/07/19	170.2	21.17	97.7	21.16	20.96	72.5	77,879	0.09%	大買/
2023/07/18	155.2	21.45	109.1	21.37	21.43	46.1	75,627	0.06%	大買/大賣/
2023/07/17	149	21.24	111.4	21.21	21.28	37.6	73,751	0.05%	大買/大賣/
2023/07/14	118.8	20.81	363.8	20.87	21.01	-245.1	72,122	-0.34%	大買/大賣/鉅額交易
2023/07/13	68.7	20.70	177.7	20.76	20.53	-109	69,620	-0.16%	大賣/鉅額交易
2023/07/12	97.8	20.07	191	20.12	20.19	-93.1	67,284	-0.14%	大賣/
2023/07/11	24.6	19.76	158.5	19.66	19.80	-134	65,736	-0.20%	大賣/鉅額交易
2023/07/10	204.1	19.35	40.1	19.39	19.31	164.1	64,956	0.25%	大買/鉅額交易
2023/07/07	54.1	19.33	49	19.32	19.31	5.1	64,850	0.01%
2023/07/06	233.7	19.60	168.1	19.55	19.49	65.6	64,444	0.10%	大買/大賣/
2023/07/05	41.8	19.70	94.5	19.70	19.69	-52.7	63,818	-0.08%
2023/07/04	134.6	19.64	125.7	19.66	19.76	8.9	63,539	0.01%	大買/大賣/
2023/07/03	123.1	19.52	60	19.53	19.52	63.1	63,065	0.10%	大買/
2023/06/30	39.2	19.19	16	19.24	19.25	23.2	63,107	0.04%
2023/06/29	45.2	19.23	7	19.21	19.20	38.2	63,329	0.06%
2023/06/28	119.3	19.16	40.5	19.12	19.10	78.8	63,102	0.12%	大買/
2023/06/27	134.1	19.12	303.3	19.07	19.03	-169.2	63,039	-0.27%	大買/大賣/鉅額交易
2023/06/26	51.9	19.28	109.5	19.20	19.28	-57.6	62,544	-0.09%	大賣/
2023/06/21	17.5	19.29	70.1	19.23	19.35	-52.6	62,882	-0.08%
2023/06/20	137	19.15	239	19.16	19.13	-102	63,242	-0.16%	大買/大賣/鉅額交易
2023/06/19	53	19.25	47.2	19.23	19.28	5.8	62,750	0.01%
2023/06/16	33.6	19.38	95.9	19.44	19.36	-62.3	62,026	-0.10%
2023/06/15	55.3	19.40	181.3	19.40	19.41	-126	61,894	-0.20%	大賣/鉅額交易
2023/06/14	57.6	19.18	56.1	19.20	19.20	1.6	61,308	0.00%
2023/06/13	39.4	19.08	117.2	19.10	19.15	-77.8	62,645	-0.12%	大賣/
2023/06/12	99.1	19.02	40.1	19.05	18.96	59	62,474	0.09%
2023/06/09	69.4	18.97	90	18.94	18.97	-20.7	64,951	-0.03%
2023/06/08	135.4	18.72	100.7	18.73	18.70	34.8	67,082	0.05%	大買/
2023/06/07	21	18.74	16.2	18.76	18.78	4.8	68,722	0.01%
2023/06/06	87.2	18.66	85	18.66	18.65	2.2	69,233	0.00%
2023/06/05	63.5	18.63	24.2	18.65	18.62	39.3	69,232	0.06%
2023/06/02	35.5	18.53	127.7	18.51	18.58	-92.2	69,146	-0.13%	大賣/
2023/06/01	41.2	18.25	19	18.25	18.25	22.2	68,697	0.03%
2023/05/31	52.4	18.31	37.4	18.32	18.31	15	68,593	0.02%
2023/05/30	52.9	18.33	5.2	18.33	18.34	47.8	70,039	0.07%
2023/05/29	106.8	18.38	27.9	18.38	18.36	79	70,842	0.11%	大買/
2023/05/26	73.4	18.15	149.2	18.16	18.17	-75.8	70,627	-0.11%	大賣/
2023/05/25	21.1	17.99	99.6	18.01	18.05	-78.6	70,488	-0.11%
2023/05/24	118.6	17.93	149.2	17.92	17.98	-30.5	71,588	-0.04%	大買/大賣/
2023/05/23	216.5	17.99	29.2	17.99	18.01	187.3	71,211	0.26%	大買/鉅額交易
2023/05/22	69.6	18.03	161.4	18.04	18.02	-91.8	71,164	-0.13%	大賣/
2023/05/19	59.9	17.99	80	18.00	18.02	-20.1	71,720	-0.03%
2023/05/18	44	17.92	750.6	17.93	17.94	-706.6	72,208	-0.98%	大賣/鉅額交易
2023/05/17	267.5	17.80	51.1	17.80	17.84	216.4	74,175	0.29%	大買/鉅額交易
2023/05/16	94.4	17.91	279.7	17.94	17.97	-185.3	73,904	-0.25%	大賣/鉅額交易
2023/05/15	282.7	17.80	379	17.81	17.83	-96.3	74,245	-0.13%	大買/大賣/
2023/05/12	391.9	17.75	29	17.80	17.79	362.9	74,337	0.49%	大買/鉅額交易
2023/05/11	96.4	17.76	14	17.77	17.75	82.4	74,476	0.11%
2023/05/10	126.2	17.75	53	17.75	17.75	73.2	74,467	0.10%	大買/
2023/05/09	71.7	17.76	64	17.76	17.78	7.8	74,368	0.01%
2023/05/08	112.3	17.76	81	17.74	17.75	31.3	75,677	0.04%	大買/
2023/05/05	147	17.70	21	17.73	17.68	126	75,867	0.17%	大買/鉅額交易
2023/05/04	180.4	17.70	7	17.73	17.73	173.4	76,162	0.23%	大買/鉅額交易
2023/05/03	225.9	17.67	11.5	17.68	17.69	214.4	75,792	0.28%	大買/鉅額交易
2023/05/02	74.9	17.67	6.2	17.66	17.68	68.8	75,371	0.09%
2023/04/28	203.2	17.56	11	17.55	17.56	192.2	76,064	0.25%	大買/鉅額交易
2023/04/27	46.2	17.44	0	0.00	17.45	46.2	76,001	0.06%
2023/04/26	61.1	17.31	77.5	17.33	17.38	-16.4	76,256	-0.02%
2023/04/25	142.4	17.39	52.3	17.35	17.33	90	75,959	0.12%	大買/
2023/04/24	60.8	17.52	8	17.50	17.51	52.8	74,972	0.07%
2023/04/21	54.2	17.52	94	17.55	17.47	-39.8	74,862	-0.05%
2023/04/20	91.8	17.53	112.3	17.54	17.52	-20.6	74,775	-0.03%	大賣/
2023/04/19	46.3	17.65	37.3	17.63	17.61	9	75,044	0.01%
2023/04/18	46.5	17.60	33	17.61	17.62	13.5	74,883	0.02%
2023/04/17	90.7	17.61	17.5	17.63	17.63	73.2	74,644	0.10%
2023/04/14	87.7	17.60	35.5	17.57	17.61	52.2	74,326	0.07%
2023/04/13	68.9	17.58	2.9	17.57	17.57	66	74,382	0.09%
2023/04/12	60.4	17.58	78	17.59	17.59	-17.6	73,986	-0.02%
2023/04/11	117.2	17.48	33	17.49	17.50	84.2	74,245	0.11%	大買/
2023/04/10	23.5	17.38	76	17.38	17.40	-52.5	74,117	-0.07%
2023/04/07	48.5	17.38	9.7	17.39	17.36	38.7	73,756	0.05%
2023/04/06	104.9	17.33	63.7	17.33	17.35	41.2	73,523	0.06%	大買/
2023/03/31	15	17.36	36	17.35	17.34	-21	73,095	-0.03%
2023/03/30	6.3	17.25	353.8	17.23	17.25	-347.5	72,293	-0.48%	大賣/鉅額交易
2023/03/29	6.1	17.19	366	17.21	17.20	-359.9	72,695	-0.50%	大賣/鉅額交易
2023/03/28	82.4	17.19	294.6	17.18	17.16	-212.2	74,173	-0.29%	大賣/鉅額交易
2023/03/27	61.6	17.21	94.2	17.22	17.22	-32.6	74,295	-0.04%
2023/03/24	16.1	17.21	78.1	17.23	17.22	-62	74,949	-0.08%
2023/03/23	49.6	17.16	79	17.18	17.17	-29.4	74,122	-0.04%
2023/03/22	62.8	17.08	29.5	17.07	17.10	33.3	73,012	0.05%
2023/03/21	218.1	16.95	15	16.95	16.93	203.1	72,917	0.28%	大買/鉅額交易
2023/03/20	334	16.87	94.1	16.86	16.86	239.9	73,064	0.33%	大買/鉅額交易
2023/03/17	198.9	16.89	222	16.87	16.92	-23.1	72,132	-0.03%	大買/大賣/
2023/03/16	395.8	16.78	2	16.79	16.76	393.8	72,059	0.55%	大買/鉅額交易
2023/03/15	245	16.90	28	16.90	16.85	217	70,169	0.31%	大買/鉅額交易
2023/03/14	518.9	16.88	112	16.93	16.85	406.9	69,822	0.58%	大買/大賣/鉅額交易
2023/03/13	443.9	16.95	18	16.99	16.98	425.9	66,500	0.64%	大買/鉅額交易
2023/03/10	422.1	17.07	120	17.08	17.05	302.1	63,708	0.47%	大買/大賣/鉅額交易
2023/03/09	196.9	17.26	15	17.25	17.21	181.9	61,741	0.29%	大買/鉅額交易
2023/03/08	84.2	17.28	119.2	17.28	17.31	-35	61,115	-0.06%	大賣/
2023/03/07	78	17.30	27	17.30	17.31	51	60,686	0.08%
2023/03/06	226	17.22	59	17.26	17.23	167	60,642	0.28%	大買/鉅額交易
2023/03/03	140.8	17.12	215.2	17.12	17.13	-74.4	59,852	-0.12%	大買/大賣/
2023/03/02	308.9	17.00	2	16.99	17.08	306.9	59,783	0.51%	大買/鉅額交易
2023/03/01	293.9	17.04	4	17.05	17.03	289.9	58,102	0.50%	大買/鉅額交易
2023/02/24	273.4	17.13	75.1	17.16	17.10	198.3	56,934	0.35%	大買/鉅額交易
2023/02/23	128.8	17.18	87	17.16	17.17	41.8	56,679	0.07%	大買/
2023/02/22	323.8	17.00	10	17.01	17.06	313.8	56,603	0.55%	大買/鉅額交易
2023/02/21	33.2	17.12	3	17.11	17.12	30.2	55,340	0.05%
2023/02/20	140.8	17.09	12	17.12	17.13	128.8	56,100	0.23%	大買/鉅額交易
2023/02/17	230.8	17.02	40	17.02	17.04	190.8	56,554	0.34%	大買/鉅額交易
2023/02/16	178.1	17.04	53.4	17.04	17.03	124.7	56,218	0.22%	大買/鉅額交易
2023/02/15	413.1	17.18	49.6	17.18	17.16	363.5	54,812	0.66%	大買/鉅額交易
2023/02/14	302.1	17.24	50	17.23	17.24	252.1	52,192	0.48%	大買/鉅額交易
2023/02/13	219.5	17.06	19	17.14	17.12	200.5	51,160	0.39%	大買/鉅額交易
2023/02/10	149.3	17.07	10	17.08	17.06	139.3	49,913	0.28%	大買/鉅額交易
2023/02/09	257.4	17.12	0.9	17.13	17.11	256.5	48,562	0.53%	大買/鉅額交易
2023/02/08	79.9	17.14	39	17.14	17.15	40.9	47,997	0.09%
2023/02/07	168.8	17.08	20	17.06	17.06	148.8	47,844	0.31%	大買/鉅額交易
2023/02/06	221.5	17.07	24	17.07	17.05	197.5	47,623	0.41%	大買/鉅額交易
2023/02/03	110.6	17.09	12	17.10	17.10	98.6	45,948	0.21%	大買/
2023/02/02	139.9	17.08	30.2	17.08	17.12	109.7	45,064	0.24%	大買/鉅額交易
2023/02/01	90.3	16.95	20	16.92	17.00	70.3	44,010	0.16%
2023/01/31	104.2	16.94	38.1	16.99	16.88	66.1	43,618	0.15%	大買/
2023/01/30	41.7	16.97	42.6	16.98	17.01	-0.9	42,922	0.00%
2023/01/17	78.3	16.72	13	16.72	16.72	65.3	42,236	0.15%
2023/01/16	51.7	16.70	50	16.69	16.70	1.7	42,318	0.00%
2023/01/13	56.1	16.64	6.8	16.64	16.62	49.2	42,107	0.12%
2023/01/12	28.7	16.62	2.3	16.61	16.59	26.4	42,608	0.06%
2023/01/11	20.6	16.65	6	16.66	16.67	14.6	42,633	0.03%
2023/01/10	59.1	16.63	17	16.64	16.68	42.1	43,010	0.10%
2023/01/09	11	16.59	68.5	16.57	16.66	-57.5	43,781	-0.13%
2023/01/06	22.7	16.39	64.1	16.35	16.41	-41.3	43,357	-0.10%
2023/01/05	42.4	16.31	2	16.32	16.32	40.4	44,516	0.09%
2023/01/04	19.7	16.22	2.1	16.22	16.23	17.6	44,938	0.04%
2023/01/03	72.6	16.08	5	16.11	16.18	67.6	46,894	0.14%
2022/12/30	11.8	16.19	1.4	16.19	16.17	10.4	46,715	0.02%
2022/12/29	140.5	16.07	2	16.03	16.09	138.5	47,060	0.29%	大買/鉅額交易
2022/12/28	68.4	16.17	2	16.16	16.17	66.4	46,847	0.14%
2022/12/27	23.8	16.27	2	16.30	16.27	21.8	46,762	0.05%
2022/12/26	17.2	16.23	1	16.24	16.23	16.2	47,997	0.03%
2022/12/23	39.3	16.17	0	0.00	16.19	39.3	49,007	0.08%
2022/12/22	10.5	16.20	1	16.15	16.27	9.5	49,761	0.02%
2022/12/21	336.4	16.06	2	16.08	16.07	334.4	51,120	0.65%	大買/鉅額交易
2022/12/20	221.7	16.16	67	16.09	16.10	154.7	50,956	0.30%	大買/鉅額交易
2022/12/19	67.9	16.24	0	0.00	16.25	67.9	51,408	0.13%
2022/12/16	159.3	16.26	1	16.30	16.31	158.3	51,751	0.31%	大買/鉅額交易
2022/12/15	16.7	16.42	2	16.45	16.44	14.7	51,941	0.03%
2022/12/14	6.1	16.42	15.3	16.45	16.46	-9.2	52,811	-0.02%
2022/12/13	64.1	16.34	12	16.33	16.29	52.1	52,761	0.10%
2022/12/12	86.6	16.28	0	0.00	16.42	86.6	52,514	0.16%
2022/12/09	16.6	16.37	17	16.41	16.41	-0.4	52,923	0.00%
2022/12/08	78.9	16.29	0	0.00	16.32	78.9	52,929	0.15%
2022/12/07	67.1	16.41	39	16.45	16.40	28.1	52,985	0.05%
2022/12/06	133.3	16.52	4	16.53	16.45	129.3	52,774	0.25%	大買/鉅額交易
2022/12/05	30.2	16.70	29.2	16.70	16.67	1	52,091	0.00%
2022/12/02	136.7	16.62	92.2	16.62	16.61	44.5	52,000	0.09%	大買/
2022/12/01	66.5	16.72	65	16.72	16.68	1.5	52,957	0.00%
2022/11/30	21	16.50	22.6	16.50	16.65	-1.6	52,697	0.00%
2022/11/29	30.2	16.46	35	16.34	16.46	-4.8	52,677	-0.01%
2022/11/28	137.9	16.31	29	16.35	16.34	108.9	53,545	0.20%	大買/鉅額交易
2022/11/25	28.6	16.40	86	16.41	16.40	-57.4	55,034	-0.10%
2022/11/24	114	16.35	21	16.35	16.35	93	55,149	0.17%	大買/
2022/11/23	53	16.25	55	16.23	16.28	-2	55,432	0.00%
2022/11/22	93.4	16.07	1	16.10	16.10	92.4	57,237	0.16%
2022/11/21	76.5	16.17	14	16.17	16.15	62.5	57,126	0.11%
2022/11/18	139.5	16.31	50	16.27	16.25	89.5	56,848	0.16%	大買/
2022/11/17	44	16.34	60	16.34	16.37	-16	56,802	-0.03%
2022/11/16	173.3	16.47	72.5	16.48	16.42	100.8	57,527	0.18%	大買/
2022/11/15	302.6	16.72	25	16.76	16.77	277.6	56,857	0.49%	大買/鉅額交易
2022/11/14	73.5	16.69	74.2	16.70	16.74	-0.7	56,116	0.00%
2022/11/11	90	16.47	148	16.44	16.48	-58	55,526	-0.10%	大賣/
2022/11/10	69.5	16.18	22.3	16.19	16.17	47.2	55,302	0.09%
2022/11/09	61.4	16.24	63.5	16.26	16.26	-2.1	56,147	0.00%
2022/11/08	50.2	16.13	2	16.15	16.15	48.2	57,229	0.08%
2022/11/07	41.6	15.97	55	15.97	16.05	-13.4	57,268	-0.02%
2022/11/04	58.8	15.76	0	0.00	15.84	58.8	57,305	0.10%
2022/11/03	118.6	15.72	8.5	15.73	15.78	110.1	57,512	0.19%	大買/鉅額交易
2022/11/02	57	15.81	4	15.79	15.82	53	57,381	0.09%
2022/11/01	8.6	15.78	2	15.80	15.79	6.6	57,126	0.01%
2022/10/31	10.2	15.66	13	15.70	15.70	-2.8	57,255	0.00%
2022/10/28	72.9	15.61	0	0.00	15.60	72.9	57,678	0.13%
2022/10/27	32.3	15.67	1.1	15.65	15.64	31.2	58,048	0.05%
2022/10/26	12.5	15.56	11	15.58	15.58	1.5	58,896	0.00%
2022/10/25	72.4	15.44	10	15.40	15.44	62.4	58,979	0.11%
2022/10/24	76	15.58	0.4	15.61	15.49	75.6	58,772	0.13%
2022/10/21	94.8	15.52	2	15.51	15.50	92.8	58,770	0.16%
2022/10/20	109.1	15.38	10	15.50	15.51	99.1	58,559	0.17%	大買/
2022/10/19	189.2	15.66	11	15.62	15.60	178.2	58,023	0.31%	大買/鉅額交易
2022/10/18	221.1	15.60	33	15.71	15.61	188.1	57,838	0.33%	大買/鉅額交易
2022/10/17	147.3	15.55	0	0.00	15.58	147.3	57,536	0.26%	大買/鉅額交易
2022/10/14	303.7	15.77	18	15.79	15.70	285.7	56,498	0.51%	大買/鉅額交易
2022/10/13	356	15.70	0	0.00	15.63	356	56,457	0.63%	大買/鉅額交易
2022/10/12	63.9	15.79	5	15.88	15.86	58.9	55,164	0.11%
2022/10/11	348.4	15.81	17	15.83	15.78	331.4	54,860	0.60%	大買/鉅額交易
2022/10/07	84.5	16.09	3	16.10	16.07	81.5	53,367	0.15%
2022/10/06	32.4	16.22	10	16.25	16.18	22.4	53,618	0.04%
2022/10/05	118.6	16.21	13	16.22	16.21	105.6	53,525	0.20%	大買/鉅額交易
2022/10/04	47.7	16.07	22	16.08	16.08	25.7	54,004	0.05%
2022/10/03	283.7	15.90	12.6	15.93	15.87	271.1	53,709	0.50%	大買/鉅額交易
2022/09/30	151.4	16.00	6	16.01	16.04	145.4	52,838	0.28%	大買/鉅額交易
2022/09/29	78.3	16.09	22	16.11	16.11	56.3	52,192	0.11%
2022/09/28	295.8	16.09	0	0.00	16.05	295.8	52,025	0.57%	大買/鉅額交易
2022/09/27	226.2	16.27	138.2	16.24	16.27	88	50,964	0.17%	大買/大賣/
2022/09/26	300.2	16.32	1	16.33	16.29	299.2	50,843	0.59%	大買/鉅額交易
2022/09/23	162.8	16.58	6.4	16.63	16.56	156.4	49,887	0.31%	大買/鉅額交易
2022/09/22	250.1	16.57	0	0.00	16.62	250.1	50,456	0.50%	大買/鉅額交易
2022/09/21	115.7	16.82	6	16.84	16.80	109.7	49,184	0.22%	大買/鉅額交易
2022/09/20	17.1	16.92	0	0.00	16.92	17.1	48,356	0.04%
2022/09/19	46.9	16.88	2	16.89	16.88	44.9	48,513	0.09%
2022/09/16	131.6	16.92	3.5	16.94	16.90	128.1	48,259	0.27%	大買/鉅額交易
2022/09/15	30	17.00	9	17.06	17.06	21	47,772	0.04%
2022/09/14	146.8	16.96	12	16.94	16.96	134.8	48,085	0.28%	大買/鉅額交易
2022/09/13	6.2	17.17	45.1	17.18	17.18	-39	47,657	-0.08%
2022/09/12	45.5	17.07	138.1	17.09	17.10	-92.6	48,612	-0.19%	大賣/
2022/09/08	21.4	16.85	11	16.91	16.94	10.4	49,556	0.02%
2022/09/07	540.7	16.70	2	16.80	16.69	538.7	49,606	1.09%	大買/鉅額交易
2022/09/06	95.9	16.84	19	16.87	16.84	76.9	48,436	0.16%
2022/09/05	41.7	16.84	22	16.85	16.84	19.7	48,561	0.04%
2022/09/02	128.5	16.83	4	16.87	16.80	124.5	49,377	0.25%	大買/鉅額交易
2022/09/01	517.5	16.85	0.2	16.88	16.85	517.2	48,641	1.06%	大買/鉅額交易
2022/08/31	95.7	16.98	13	17.03	17.03	82.7	46,823	0.18%
2022/08/30	114.2	16.94	0	0.00	16.98	114.2	46,372	0.25%	大買/鉅額交易
2022/08/29	368.4	16.92	2	16.92	16.91	366.4	45,994	0.80%	大買/鉅額交易
2022/08/26	16.2	17.16	2	17.18	17.15	14.2	44,277	0.03%
2022/08/25	77.3	17.09	6	17.12	17.07	71.3	44,155	0.16%
2022/08/24	155.5	17.03	2.3	17.05	17.00	153.2	44,302	0.35%	大買/鉅額交易
2022/08/23	323.5	17.07	52	17.11	17.03	271.5	43,977	0.62%	大買/鉅額交易
2022/08/22	140.5	17.12	13	17.17	17.17	127.5	42,985	0.30%	大買/鉅額交易
2022/08/19	51	17.16	12	17.18	17.17	39	42,589	0.09%
2022/08/18	86.3	17.09	13	17.11	17.15	73.3	42,500	0.17%
2022/08/17	56.7	17.12	12.1	17.14	17.11	44.6	42,243	0.11%
2022/08/16	334.2	17.10	2	17.09	17.12	332.2	42,310	0.79%	大買/鉅額交易
2022/08/15	221.8	17.35	0	0.00	17.33	221.8	41,455	0.54%	大買/鉅額交易
2022/08/12	54.7	17.31	41	17.29	17.32	13.7	40,079	0.03%
2022/08/11	57.2	17.31	47.1	17.29	17.29	10.2	40,206	0.03%
2022/08/10	157.3	17.12	4	17.10	17.10	153.3	40,635	0.38%	大買/鉅額交易
2022/08/09	54.1	17.05	25	17.14	17.15	29.1	41,131	0.07%
2022/08/08	28.5	17.00	17	17.00	17.05	11.5	41,899	0.03%
2022/08/05	149	16.92	26	16.93	16.97	123	41,922	0.29%	大買/鉅額交易
2022/08/04	107.4	16.71	3	16.71	16.77	104.4	43,228	0.24%	大買/鉅額交易
2022/08/03	125.9	16.77	20	16.75	16.75	105.9	43,236	0.24%	大買/鉅額交易
2022/08/02	250.9	16.80	16	16.78	16.79	234.9	43,362	0.54%	大買/鉅額交易
2022/08/01	59.2	16.91	4	16.95	16.94	55.2	44,159	0.12%
2022/07/29	57.1	16.90	5	16.92	16.90	52.1	45,143	0.12%
2022/07/28	79.2	16.82	27	16.83	16.81	52.2	45,198	0.12%
2022/07/27	14.7	16.72	0	0.00	16.74	14.7	45,299	0.03%
2022/07/26	67.2	16.67	5	16.65	16.64	62.2	45,422	0.14%
2022/07/25	45.6	16.71	2.1	16.66	16.70	43.5	45,437	0.10%
2022/07/22	25	16.53	15.6	16.56	16.58	9.4	45,506	0.02%
2022/07/21	46.6	16.44	3	16.47	16.56	43.6	46,150	0.09%
2022/07/20	96.5	16.49	0	0.00	16.42	96.5	46,168	0.21%
2022/07/19	28.4	16.31	1	16.27	16.31	27.4	46,769	0.06%
2022/07/18	33.1	16.23	0	0.00	16.31	33.1	46,997	0.07%
2022/07/15	94.7	16.23	0	0.00	16.18	94.7	46,819	0.20%
2022/07/14	13.7	16.32	6	16.22	16.34	7.7	46,458	0.02%
2022/07/13	17.2	16.31	8	16.30	16.31	9.2	45,986	0.02%
2022/07/12	166.4	15.98	0	0.00	15.97	166.4	46,478	0.36%	大買/鉅額交易
2022/07/11	38.4	16.23	0	0.00	16.20	38.4	45,909	0.08%
2022/07/08	36.4	16.33	15	16.28	16.26	21.4	45,973	0.05%
2022/07/07	32.2	16.05	5	16.07	16.21	27.2	45,573	0.06%
2022/07/06	193.6	16.19	12.1	16.19	16.06	181.5	45,489	0.40%	大買/鉅額交易
2022/07/05	46	16.38	32	16.45	16.40	14	45,034	0.03%
2022/07/04	36.3	16.40	0	0.00	16.35	36.3	44,589	0.08%
2022/07/01	129.3	16.56	49.1	16.52	16.39	80.3	44,375	0.18%	大買/
2022/06/30	128.9	16.76	0	0.00	16.66	128.9	43,361	0.30%	大買/鉅額交易
2022/06/29	38.1	17.01	0	0.00	17.02	38.1	41,993	0.09%
2022/06/28	22.6	17.10	4	17.14	17.11	18.6	41,812	0.04%
2022/06/27	22.1	17.23	19	17.24	17.21	3.1	41,684	0.01%
2022/06/24	32	17.06	16.4	17.12	17.06	15.6	41,470	0.04%
2022/06/23	53.7	16.93	30	17.07	16.96	23.7	41,592	0.06%
2022/06/22	35.7	16.99	0	0.00	16.95	35.7	41,236	0.09%
2022/06/21	31.5	17.01	18	17.14	17.18	13.5	40,750	0.03%
2022/06/20	109.5	16.94	2	17.02	16.82	107.5	40,604	0.26%	大買/鉅額交易
2022/06/17	135.5	17.06	111	17.00	17.08	24.5	39,495	0.06%	大買/大賣/
2022/06/16	31.7	17.27	9	17.37	17.25	22.7	38,300	0.06%
2022/06/15	52.1	17.36	0	0.00	17.32	52.1	38,017	0.14%
2022/06/14	59.6	17.27	4.2	17.31	17.35	55.4	38,172	0.15%
2022/06/13	130	17.31	1	17.31	17.34	129	37,806	0.34%	大買/鉅額交易
2022/06/10	15.8	17.58	2	17.61	17.61	13.8	36,944	0.04%
2022/06/09	58.6	17.71	0	0.00	17.70	58.6	36,726	0.16%
2022/06/08	16	17.81	25	17.81	17.80	-9	36,658	-0.02%
2022/06/07	34.6	17.72	0.2	17.77	17.71	34.4	36,895	0.09%
2022/06/06	37.4	17.77	0	0.00	17.80	37.4	37,022	0.10%
2022/06/02	10.4	17.81	12	17.81	17.82	-1.6	38,274	0.00%
2022/06/01	44.5	17.94	74.1	17.95	17.90	-29.6	39,879	-0.07%
2022/05/31	61.3	17.78	2	17.80	17.87	59.3	39,933	0.15%
2022/05/30	16.8	17.82	22.1	17.81	17.86	-5.3	39,659	-0.01%
2022/05/27	15.3	17.59	5	17.62	17.60	10.3	39,552	0.03%
2022/05/26	36.7	17.46	3	17.55	17.42	33.7	39,689	0.08%
2022/05/25	21	17.41	0	0.00	17.48	21	40,510	0.05%
2022/05/24	51.6	17.43	0.3	17.45	17.38	51.3	42,168	0.12%
2022/05/23	52.6	17.49	2	17.54	17.50	50.6	42,350	0.12%
2022/05/20	33	17.60	0.6	17.61	17.59	32.4	43,713	0.07%
2022/05/19	73.6	17.52	1	17.56	17.53	72.6	45,101	0.16%
2022/05/18	92.4	17.64	10.5	17.69	17.74	81.9	45,355	0.18%
2022/05/17	82.3	17.92	5.2	17.94	17.89	77.1	44,828	0.17%
2022/05/16	110.5	17.87	20	17.92	17.90	90.5	44,078	0.21%	大買/
2022/05/13	61.8	17.90	0	0.00	17.90	61.8	43,652	0.14%
2022/05/12	173.8	17.98	73	18.03	17.83	100.8	44,040	0.23%	大買/
2022/05/11	122.8	18.20	6	18.18	18.18	116.8	42,662	0.27%	大買/鉅額交易
2022/05/10	102.3	18.25	9	18.24	18.34	93.3	42,252	0.22%	大買/
2022/05/09	240.7	18.42	6	18.41	18.34	234.7	41,772	0.56%	大買/鉅額交易
2022/05/05	40	18.89	27	18.98	18.87	13	39,071	0.03%
2022/05/04	52.6	18.79	0	0.00	18.83	52.6	38,686	0.14%
2022/05/03	50.6	18.75	41	18.74	18.75	9.6	38,567	0.02%
2022/04/29	31.7	18.78	522	18.76	18.82	-490.3	38,500	-1.27%	大賣/鉅額交易
2022/04/28	54.5	18.59	12.4	18.57	18.67	42.1	38,571	0.11%
2022/04/27	115.7	18.61	26	18.64	18.60	89.7	38,232	0.23%	大買/
2022/04/26	40.2	18.79	0.3	18.86	18.80	39.9	37,397	0.11%
2022/04/25	117.9	18.72	27.2	18.74	18.75	90.7	37,188	0.24%	大買/
2022/04/22	67.9	18.87	1	18.85	19.00	66.9	36,155	0.19%
2022/04/21	26.3	18.97	3	18.98	18.97	23.3	35,905	0.06%
2022/04/20	87.3	18.93	0	0.00	18.97	87.3	35,793	0.24%
2022/04/19	20.5	19.01	1	18.98	18.95	19.5	35,545	0.05%
2022/04/18	109.8	18.92	12.4	18.86	18.92	97.4	35,384	0.28%	大買/
2022/04/15	53.2	19.03	12	19.03	19.03	41.2	34,493	0.12%
2022/04/14	64.9	19.16	0	0.00	19.12	64.9	34,117	0.19%
2022/04/13	8.1	19.21	10	19.20	19.27	-1.9	33,898	-0.01%
2022/04/12	63.6	19.13	1.8	19.15	19.11	61.8	33,809	0.18%
2022/04/11	56.5	19.25	12	19.16	19.20	44.5	33,427	0.13%
2022/04/08	29.1	19.28	0	0.00	19.32	29.1	33,094	0.09%
2022/04/07	61	19.29	10	19.30	19.23	51	32,984	0.15%
2022/04/06	34.1	19.31	2	19.31	19.40	32.1	32,539	0.10%
2022/04/01	10.4	19.28	0	0.00	19.34	10.4	32,283	0.03%
2022/03/31	25.6	19.39	7	19.39	19.35	18.6	32,128	0.06%
2022/03/30	17	19.36	0	0.00	19.37	17	31,949	0.05%
2022/03/29	9.1	19.28	7	19.28	19.26	2.1	31,847	0.01%
2022/03/28	46.5	19.16	0	0.00	19.31	46.5	31,711	0.15%
2022/03/25	47.6	19.31	2	19.32	19.32	45.6	31,312	0.15%
2022/03/24	4.1	19.30	19	19.38	19.38	-14.9	31,276	-0.05%
2022/03/23	15.1	19.36	5	19.36	19.39	10.1	31,195	0.03%
2022/03/22	16.1	19.26	14	19.28	19.29	2.1	31,026	0.01%
2022/03/21	4.3	19.28	6	19.28	19.26	-1.7	30,894	-0.01%
2022/03/18	3.8	19.22	100	19.19	19.23	-96.2	30,851	-0.31%
2022/03/17	8.3	19.23	21.5	19.20	19.23	-13.2	30,761	-0.04%
2022/03/16	11.3	18.89	16	18.90	18.99	-4.7	30,480	-0.02%
2022/03/15	47.8	18.84	0	0.00	18.85	47.8	30,329	0.16%
2022/03/14	24.6	18.94	2	18.94	19.00	22.6	30,019	0.08%
2022/03/11	28.6	18.89	1	18.92	18.88	27.6	29,881	0.09%
2022/03/10	16.6	18.93	9	18.94	18.96	7.6	29,674	0.03%
2022/03/09	37.6	18.62	3	18.64	18.63	34.6	29,333	0.12%
2022/03/08	132.3	18.54	6	18.52	18.49	126.3	28,882	0.44%	大買/鉅額交易
2022/03/07	179.7	18.82	23	18.80	18.80	156.7	27,233	0.58%	大買/鉅額交易
2022/03/04	41.4	19.21	11	19.20	19.19	30.4	25,393	0.12%
2022/03/03	3.4	19.35	2	19.35	19.34	1.4	25,152	0.01%
2022/03/02	24.9	19.22	0	0.00	19.29	24.9	25,437	0.10%
2022/03/01	85	19.25	104	19.25	19.29	-19	25,181	-0.08%	大賣/
2022/02/25	73.5	19.00	25	18.99	19.02	48.5	24,833	0.20%
2022/02/24	179.3	19.10	13.5	19.07	19.01	165.8	23,723	0.70%	大買/鉅額交易
2022/02/23	56.6	19.32	3	19.33	19.34	53.6	21,859	0.25%
2022/02/22	210	19.40	2.9	19.38	19.36	207.1	21,094	0.98%	大買/鉅額交易
2022/02/21	57.3	19.73	37.2	19.73	19.75	20.1	19,327	0.10%
2022/02/18	83.6	19.65	23	19.67	19.70	60.6	17,936	0.34%
2022/02/17	64.5	19.61	44	19.63	19.62	20.5	17,661	0.12%
2022/02/16	42.5	19.53	0	0.00	19.52	42.5	17,699	0.24%
2022/02/15	484.6	19.50	401.3	19.48	19.44	83.2	17,387	0.48%	大買/大賣/
2022/02/14	290.7	19.44	263.1	19.48	19.48	27.6	16,644	0.17%	大買/大賣/
2022/02/11	57.6	19.57	16	19.58	19.62	41.6	15,759	0.26%
2022/02/10	26	19.57	0	0.00	19.65	26	15,558	0.17%
2022/02/09	52.1	19.55	2	19.56	19.60	50.1	15,369	0.33%
2022/02/08	233.2	19.47	2.2	19.43	19.48	231.1	15,125	1.53%	大買/鉅額交易
2022/02/07	21.3	19.19	4	19.26	19.29	17.3	14,892	0.12%
2022/01/26	40	19.01	10	19.04	19.01	30	14,718	0.20%
2022/01/25	44.4	18.95	49	18.92	18.96	-4.6	14,801	-0.03%
2022/01/24	45.8	19.05	99	19.02	19.16	-53.2	14,333	-0.37%
2022/01/21	43.5	19.18	11.1	19.17	19.17	32.4	14,159	0.23%
2022/01/20	3.6	19.38	4	19.39	19.41	-0.4	13,664	0.00%
2022/01/19	5.4	19.45	2	19.43	19.41	3.4	13,640	0.02%
2022/01/18	2.1	19.50	2.2	19.50	19.44	-0.1	13,537	0.00%
2022/01/17	181	19.36	0	0.00	19.37	181	13,477	1.34%	大買/鉅額交易
2022/01/14	14.2	19.36	1	19.32	19.40	13.2	13,373	0.10%
2022/01/13	6.4	19.43	4.1	19.45	19.48	2.3	13,198	0.02%
2022/01/12	2.4	19.31	3.8	19.30	19.35	-1.5	13,095	-0.01%
2022/01/11	13.1	19.24	11	19.23	19.25	2.1	12,978	0.02%
2022/01/10	141.1	19.09	6	19.13	19.17	135.1	12,907	1.05%	大買/鉅額交易
2022/01/07	10.3	19.13	22	19.16	19.11	-11.7	12,816	-0.09%
2022/01/06	11.5	19.14	0	0.00	19.15	11.5	12,672	0.09%
2022/01/05	12.2	19.19	0	0.00	19.17	12.2	12,573	0.10%
2022/01/04	64	19.14	12	19.13	19.18	52	12,618	0.41%
2022/01/03	70.2	19.17	3	19.12	19.10	67.2	12,556	0.54%
2021/12/30	92.8	19.16	4.1	19.17	19.17	88.8	12,384	0.72%
2021/12/29	1.2	19.12	4	19.11	19.17	-2.8	12,491	-0.02%
2021/12/28	171.8	19.06	3.8	19.07	19.10	168	12,671	1.33%	大買/鉅額交易
2021/12/27	76.4	19.00	6	18.99	19.02	70.4	12,843	0.55%
2021/12/24	4	18.97	8.2	18.97	18.94	-4.2	13,174	-0.03%
2021/12/23	5	18.91	4	18.92	18.91	1	13,162	0.01%
2021/12/22	6	18.87	17	18.88	18.87	-11	13,367	-0.08%
2021/12/21	228.8	18.76	2	18.85	18.84	226.8	13,393	1.69%	大買/鉅額交易
2021/12/20	23.2	18.77	24.1	18.72	18.75	-1	13,378	-0.01%
2021/12/17	8.5	18.85	6.2	18.85	18.86	2.3	13,258	0.02%
2021/12/16	6.5	18.83	6.5	18.84	18.85	0	13,238	0.00%
2021/12/15	4	18.73	26.1	18.74	18.74	-22.1	13,406	-0.16%
2021/12/14	13.9	18.69	3	18.70	18.70	10.9	13,397	0.08%
2021/12/13	108	18.88	4.6	18.87	18.82	103.4	13,276	0.78%	大買/鉅額交易
2021/12/10	14.1	18.87	76.1	18.85	18.84	-62	13,175	-0.47%
2021/12/09	3.1	18.80	10	18.83	18.82	-6.9	13,060	-0.05%
2021/12/08	10	18.80	4	18.80	18.80	6	12,998	0.05%
2021/12/07	15.1	18.68	1	18.75	18.76	14.1	12,863	0.11%
2021/12/06	10.5	18.64	5	18.69	18.70	5.5	12,811	0.04%
2021/12/03	1.1	18.66	17	18.63	18.66	-15.9	12,951	-0.12%
2021/12/02	7.2	18.54	4	18.52	18.55	3.2	12,937	0.02%
2021/12/01	5	18.44	7	18.52	18.55	-2	12,987	-0.02%
2021/11/30	9.3	18.48	5.3	18.52	18.42	4.1	13,013	0.03%
2021/11/29	30	18.38	14	18.39	18.40	16	13,004	0.12%
2021/11/26	81	18.53	0	0.00	18.49	81	12,733	0.64%
2021/11/25	19	18.68	1	18.67	18.72	18	12,324	0.15%
2021/11/24	9.1	18.65	0	0.00	18.67	9.1	12,352	0.07%
2021/11/23	7.3	18.62	224	18.62	18.62	-216.7	12,342	-1.76%	大賣/鉅額交易
2021/11/22	5	18.73	10.3	18.73	18.74	-5.3	12,321	-0.04%
2021/11/19	21.1	18.72	1	18.69	18.71	20.1	12,318	0.16%
2021/11/18	12.1	18.75	32	18.75	18.77	-19.9	12,200	-0.16%
2021/11/17	12.6	18.60	4	18.62	18.65	8.6	12,133	0.07%
2021/11/16	85.2	18.61	18.2	18.64	18.58	67	12,112	0.55%
2021/11/15	36.6	18.84	6	18.84	18.85	30.6	11,681	0.26%
2021/11/12	54	18.71	3	18.70	18.73	51	11,366	0.45%
2021/11/11	8.6	18.66	17	18.69	18.67	-8.4	11,737	-0.07%
2021/11/10	73	18.67	1	18.66	18.69	72	12,065	0.60%
2021/11/09	143	18.65	18	18.61	18.65	125	12,249	1.02%	大買/鉅額交易
2021/11/08	84.2	18.53	3	18.52	18.55	81.2	12,252	0.66%
2021/11/05	101	18.39	9	18.43	18.44	92	12,248	0.75%	大買/
2021/11/04	10	18.42	3	18.43	18.42	7	12,356	0.06%
2021/11/03	16	18.39	0	0.00	18.41	16	12,337	0.13%
2021/11/02	21	18.35	4.3	18.35	18.34	16.7	12,231	0.14%
2021/11/01	18.8	18.33	1	18.32	18.32	17.8	12,012	0.15%
2021/10/29	22.1	18.30	10	18.30	18.32	12.1	12,008	0.10%
2021/10/28	2	18.38	8	18.40	18.38	-6	11,964	-0.05%
2021/10/27	4.1	18.31	3	18.36	18.36	1.1	11,937	0.01%
2021/10/26	90	18.32	7.1	18.30	18.33	82.9	11,899	0.70%
2021/10/25	8.1	18.23	1	18.25	18.24	7.1	11,808	0.06%
2021/10/22	24.4	18.20	3.1	18.22	18.19	21.3	11,942	0.18%
2021/10/21	9	18.17	7	18.23	18.18	2	11,908	0.02%
2021/10/20	18.1	18.19	0	0.00	18.19	18.1	11,866	0.15%
2021/10/19	5.5	18.18	56	18.22	18.19	-50.6	11,806	-0.43%
2021/10/18	4	18.18	4.2	18.22	18.18	-0.2	11,780	0.00%
2021/10/15	3.2	18.14	27.6	18.17	18.16	-24.4	11,757	-0.21%
2021/10/14	25.5	18.05	2	18.05	18.05	23.5	11,787	0.20%
2021/10/13	8.7	18.02	0	0.00	18.03	8.7	11,772	0.07%
2021/10/12	17.2	17.99	0	0.00	18.06	17.2	11,680	0.15%
2021/10/08	11.1	18.19	1	18.17	18.18	10.1	11,518	0.09%
2021/10/07	102.1	18.20	19	18.17	18.20	83.1	11,431	0.73%	大買/
2021/10/06	13.3	17.92	0	0.00	17.99	13.3	11,362	0.12%
2021/10/05	48.2	17.87	45	17.89	17.96	3.2	11,193	0.03%
2021/10/04	36.6	17.96	0.3	17.99	17.95	36.3	10,932	0.33%
2021/10/01	81.6	18.02	3.3	18.02	18.03	78.4	10,670	0.73%
2021/09/30	23.2	18.21	0	0.00	18.21	23.2	10,258	0.23%
2021/09/29	26.5	18.16	14	18.13	18.16	12.5	10,270	0.12%
2021/09/28	21.2	18.30	1.3	18.37	18.37	19.9	10,050	0.20%
2021/09/27	62	18.42	10	18.41	18.42	52	9,971	0.52%
2021/09/24	3	18.37	5.3	18.37	18.35	-2.3	9,964	-0.02%
2021/09/23	3	18.28	2	18.25	18.30	1	9,901	0.01%
2021/09/22	58.4	18.03	57	18.07	18.12	1.4	9,907	0.01%
2021/09/17	62.7	18.32	0	0.00	18.30	62.7	9,648	0.65%
2021/09/16	5.1	18.21	16	18.23	18.25	-10.9	9,612	-0.11%
2021/09/15	12.1	18.21	14.1	18.23	18.24	-2	9,520	-0.02%
2021/09/14	9	18.24	6	18.27	18.25	3	9,490	0.03%
2021/09/13	5	18.19	5	18.21	18.20	0	9,530	0.00%
2021/09/10	3	18.04	21	18.05	18.15	-18	9,581	-0.19%
2021/09/09	16.3	17.96	0.1	18.05	18.01	16.2	9,575	0.17%
2021/09/08	33.2	18.02	15	18.03	18.02	18.2	9,531	0.19%
2021/09/07	27	18.12	0	0.00	18.15	27	9,308	0.29%
2021/09/06	13	18.15	5.4	18.19	18.15	7.7	9,261	0.08%
2021/09/03	3	18.10	2	18.09	18.15	1	9,182	0.01%
2021/09/02	19	18.11	15	18.05	18.05	4	9,119	0.04%
2021/09/01	4.3	18.16	4.1	18.17	18.19	0.2	9,056	0.00%
2021/08/31	7.7	18.02	43	18.05	18.18	-35.3	9,003	-0.39%
2021/08/30	17	18.03	24	18.04	18.12	-7	9,006	-0.08%
2021/08/27	12	17.89	47	17.96	17.98	-35	8,998	-0.39%
2021/08/26	55.2	17.78	2	17.80	17.80	53.2	8,946	0.59%
2021/08/25	27	17.84	0	0.00	17.86	27	8,876	0.30%
2021/08/24	7	17.74	5	17.75	17.76	2	8,863	0.02%
2021/08/23	16	17.64	7	17.67	17.66	9	8,939	0.10%
2021/08/20	43.4	17.46	25	17.50	17.46	18.4	8,872	0.21%
2021/08/19	55.6	17.59	0	0.00	17.56	55.6	8,680	0.64%
2021/08/18	29.6	17.66	4	17.78	17.86	25.6	8,335	0.31%
2021/08/17	109.7	17.79	7	17.75	17.73	102.7	8,122	1.26%	大買/鉅額交易
2021/08/16	81.7	18.10	0	0.00	18.20	81.7	7,556	1.08%
2021/08/13	49.1	18.25	0	0.00	18.24	49.1	7,104	0.69%
2021/08/12	69.2	18.37	0	0.00	18.35	69.2	6,823	1.01%
2021/08/11	19.1	18.39	0	0.00	18.42	19.1	6,680	0.29%
2021/08/10	59.6	18.47	0	0.00	18.45	59.6	6,667	0.89%
2021/08/09	70	18.45	1	18.51	18.51	69	7,121	0.97%
2021/08/06	11	18.56	1	18.61	18.63	10	7,393	0.14%
2021/08/05	3	18.62	2	18.65	18.64	1	7,695	0.01%
2021/08/04	3	18.56	19	18.57	18.59	-16	8,708	-0.18%
2021/08/03	2	18.44	0	0.00	18.49	2	9,144	0.02%
2021/08/02	4	18.36	1	18.44	18.44	3	9,137	0.03%
2021/07/30	36	18.31	0	0.00	18.26	36	9,196	0.39%
2021/07/29	5.5	18.28	0	0.00	18.29	5.5	9,323	0.06%
2021/07/28	43.9	18.15	19	18.14	18.17	24.9	9,480	0.26%
2021/07/27	5	18.37	40	18.35	18.35	-35	9,611	-0.36%
2021/07/26	12	18.41	0	0.00	18.39	12	9,673	0.12%
2021/07/23	0.8	18.48	2	18.42	18.42	-1.2	9,646	-0.01%
2021/07/22	10	18.47	0	0.00	18.40	10	9,671	0.10%
2021/07/21	14.1	18.33	0	0.00	18.32	14.1	9,690	0.15%
2021/07/20	13.9	18.39	0	0.00	18.37	13.9	9,698	0.14%
2021/07/19	17	18.40	8.1	18.50	18.51	8.9	9,676	0.09%
2021/07/16	15	18.52	7	18.52	18.54	8	9,799	0.08%
2021/07/15	11	18.49	1	18.48	18.49	10	9,870	0.10%
2021/07/14	6	18.42	2	18.50	18.46	4	9,937	0.04%
2021/07/13	7.8	18.52	2.3	18.53	18.47	5.5	10,006	0.05%
2021/07/12	20.5	18.48	9	18.53	18.45	11.5	10,051	0.11%
2021/07/09	12	18.38	28	18.39	18.41	-16	10,084	-0.16%
2021/07/08	45	18.47	5	18.50	18.45	40	10,183	0.39%
2021/07/07	12	18.39	0	0.00	18.39	12	10,200	0.12%
2021/07/06	11.2	18.39	9	18.42	18.40	2.2	10,195	0.02%
2021/07/05	12	18.38	44	18.37	18.38	-32	10,185	-0.31%
2021/07/02	3.1	18.22	0	0.00	18.25	3.1	10,126	0.03%
2021/07/01	13	18.22	0	0.00	18.21	13	10,164	0.13%
2021/06/30	70.8	18.25	22	18.25	18.23	48.8	10,162	0.48%
2021/06/29	15.8	18.21	0.6	18.27	18.20	15.3	10,182	0.15%
2021/06/28	3.2	18.29	15	18.29	18.27	-11.8	10,237	-0.12%
2021/06/25	8	18.29	5	18.30	18.25	3	10,290	0.03%
2021/06/24	10	18.23	0	0.00	18.23	10	10,303	0.10%
2021/06/23	5	18.11	1	18.15	18.20	4	10,349	0.04%
2021/06/22	10.2	18.11	0	0.00	18.09	10.2	10,349	0.10%
2021/06/21	23.4	18.12	1	18.23	18.14	22.4	10,278	0.22%
2021/06/18	2	18.33	0	0.00	18.30	2	10,143	0.02%
2021/06/17	0	0.00	1	18.28	18.35	-1	10,132	-0.01%
2021/06/16	1	18.26	8	18.27	18.28	-7	10,133	-0.07%
2021/06/15	5.8	18.26	2	18.25	18.26	3.8	10,180	0.04%
2021/06/11	2	18.27	30	18.30	18.26	-28	10,204	-0.27%
2021/06/10	12.1	18.21	2	18.20	18.24	10.1	10,203	0.10%
2021/06/09	15	18.16	1	18.16	18.16	14	10,201	0.14%
2021/06/08	10	18.25	0	0.00	18.27	10	10,205	0.10%
2021/06/07	82	18.33	0	0.00	18.25	82	10,245	0.80%
2021/06/04	4	18.31	0	0.00	18.32	4	10,143	0.04%
2021/06/03	0	0.00	5	18.42	18.42	-5	10,106	-0.05%
2021/06/02	28	18.40	14	18.40	18.41	14	10,124	0.14%
2021/06/01	2	18.41	4	18.44	18.47	-2	10,105	-0.02%
2021/05/31	9	18.29	54	18.30	18.33	-45	10,153	-0.44%
2021/05/28	5	18.08	16.1	18.15	18.19	-11.1	10,033	-0.11%
2021/05/27	7.7	17.92	1	17.97	18.01	6.7	10,014	0.07%
2021/05/26	1	18.08	1	18.15	18.10	0	10,161	0.00%
2021/05/25	0.5	18.10	0.3	18.06	18.12	0.2	10,203	0.00%
2021/05/24	8.3	17.86	0	0.00	17.90	8.3	10,340	0.08%
2021/05/21	21	18.02	3.2	18.07	17.96	17.8	10,411	0.17%
2021/05/20	1	17.76	0.3	17.82	17.78	0.7	10,407	0.01%
2021/05/19	46	17.90	14	17.86	17.88	32	10,426	0.31%
2021/05/18	9.4	17.78	43.3	17.69	17.90	-33.9	10,392	-0.33%
2021/05/17	130.5	17.55	42	17.57	17.48	88.5	10,289	0.86%	大買/
2021/05/14	48	18.07	51	17.98	18.05	-3	9,668	-0.03%
2021/05/13	71.7	17.91	52.1	17.73	17.83	19.6	9,248	0.21%
2021/05/12	148.5	18.03	75	17.80	17.92	73.5	8,896	0.83%	大買/
2021/05/11	38.4	19.02	18.1	18.98	19.00	20.2	7,860	0.26%
2021/05/10	12	19.23	10	19.24	19.26	2	7,440	0.03%
2021/05/07	18	19.10	4	19.11	19.15	14	7,402	0.19%
2021/05/06	5.2	18.78	70	18.90	18.87	-64.8	7,405	-0.88%
2021/05/05	23	18.90	7	18.91	18.82	16	7,418	0.22%
2021/05/04	108.6	18.74	33	18.87	18.76	75.6	7,313	1.03%	大買/
2021/05/03	23	19.04	13	19.06	19.02	10	7,082	0.14%
2021/04/29	5.6	19.17	56	19.17	19.15	-50.4	7,057	-0.71%
2021/04/28	4	19.16	2	19.14	19.19	2	7,128	0.03%
2021/04/27	1	19.20	3	19.19	19.22	-2	7,267	-0.03%
2021/04/26	12	19.14	4	19.13	19.19	8	7,284	0.11%
2021/04/23	4.1	18.89	5	18.93	18.94	-0.9	7,353	-0.01%
2021/04/22	17.1	18.96	15	18.86	18.90	2.1	7,409	0.03%
2021/04/21	8	18.96	0	0.00	19.02	8	7,335	0.11%
2021/04/20	5	19.01	2	18.99	19.01	3	7,385	0.04%
2021/04/19	48	18.86	5	18.85	18.96	43	7,399	0.58%
2021/04/16	0.1	18.70	0	0.00	18.73	0.1	7,419	0.00%
2021/04/15	1.7	18.50	5	18.49	18.50	-3.3	7,542	-0.04%
2021/04/14	5	18.40	4	18.52	18.43	1	7,621	0.01%
2021/04/13	10	18.55	3	18.66	18.49	7	7,652	0.09%
2021/04/12	6	18.58	10	18.58	18.56	-4	7,777	-0.05%
2021/04/09	47	18.55	11	18.45	18.51	36	7,882	0.46%
2021/04/08	2	18.49	0.2	18.58	18.58	1.8	7,873	0.02%
2021/04/07	43	18.50	1	18.49	18.53	42	8,012	0.52%
2021/04/06	3	18.51	4.3	18.53	18.51	-1.3	8,029	-0.02%
2021/04/01	25	18.43	0	0.00	18.42	25	8,226	0.30%
2021/03/31	4	18.48	27	18.47	18.39	-23	8,240	-0.28%
2021/03/30	0	0.00	10	18.36	18.45	-10	8,180	-0.12%
2021/03/29	5.1	18.21	2.8	18.11	18.21	2.2	8,152	0.03%
2021/03/25	1	17.78	18	17.84	17.85	-17	8,167	-0.21%
2021/03/24	8	17.77	2	17.77	17.78	6	8,192	0.07%
2021/03/23	2	17.81	4	17.79	17.80	-2	8,254	-0.02%
2021/03/22	0	0.00	15	17.69	17.74	-15	8,358	-0.18%
2021/03/19	2	17.63	0.2	17.70	17.67	1.8	8,477	0.02%
2021/03/18	8	17.76	4.3	17.76	17.72	3.7	8,554	0.04%
2021/03/17	4.2	17.62	15	17.60	17.60	-10.8	8,639	-0.13%
2021/03/16	7	17.65	1	17.66	17.65	6	8,816	0.07%
2021/03/15	19	17.57	27	17.57	17.60	-8	8,946	-0.09%
2021/03/12	6	17.44	9	17.46	17.50	-3	9,164	-0.03%
2021/03/11	1	17.40	0	0.00	17.39	1	9,357	0.01%
2021/03/10	2.6	17.18	5	17.16	17.16	-2.4	9,479	-0.03%
2021/03/09	7.5	17.10	0	0.00	17.14	7.5	9,669	0.08%
2021/03/08	2	17.13	0	0.00	17.02	2	9,874	0.02%
2021/03/05	18	16.96	4	16.97	17.00	14	9,988	0.14%
2021/03/04	19.1	17.02	4	17.09	17.10	15.1	10,116	0.15%
2021/03/03	0	0.00	25	17.20	17.24	-25	10,191	-0.25%
2021/03/02	10	17.23	0.5	17.10	17.08	9.5	10,312	0.09%
2021/02/26	7	17.15	20	17.14	17.14	-13	10,425	-0.12%
2021/02/25	2.7	17.42	1	17.39	17.43	1.7	10,437	0.02%
2021/02/24	5.1	17.40	27.2	17.37	17.37	-22.2	10,783	-0.21%
2021/02/23	8.1	17.39	17	17.31	17.43	-8.9	10,810	-0.08%
2021/02/22	0	0.00	16	17.21	17.25	-16	10,952	-0.15%
2021/02/19	3	16.99	33	17.00	17.05	-30	11,319	-0.27%
2021/02/18	2	17.02	7	16.97	16.99	-5	11,745	-0.04%
2021/02/17	1	16.94	25.3	16.89	16.93	-24.3	12,570	-0.19%
2021/02/05	13	16.71	27	16.74	16.74	-14	12,619	-0.11%
2021/02/04	0.7	16.65	10	16.61	16.62	-9.3	12,637	-0.07%
2021/02/03	10	16.68	7	16.66	16.67	3	13,123	0.02%
2021/02/02	34	16.62	115	16.63	16.61	-81	13,274	-0.61%	大賣/
2021/02/01	0	0.00	25.5	16.43	16.45	-25.5	13,523	-0.19%
2021/01/29	5.9	16.59	37	16.57	16.36	-31.1	13,560	-0.23%
2021/01/28	9.1	16.66	5	16.70	16.62	4.1	13,542	0.03%
2021/01/27	6	16.81	20	16.84	16.81	-14	13,518	-0.10%
2021/01/26	2.2	16.78	4	16.70	16.68	-1.8	13,414	-0.01%
2021/01/25	16	16.65	23	16.74	16.84	-7	13,354	-0.05%
2021/01/22	3	16.60	6	16.59	16.65	-3	13,356	-0.02%
2021/01/21	0	0.00	83	16.49	16.50	-83	13,397	-0.62%
2021/01/20	18.1	16.52	12.3	16.67	16.40	5.8	13,324	0.04%
2021/01/19	8	16.77	26	16.79	16.76	-18	13,154	-0.14%
2021/01/18	6	16.60	3	16.65	16.70	3	13,118	0.02%
2021/01/15	17	16.97	4	16.99	16.87	13	12,992	0.10%
2021/01/14	27	16.99	18.1	16.99	17.00	8.9	12,880	0.07%
2021/01/13	9	16.83	18	16.78	16.87	-9	12,856	-0.07%
2021/01/12	5	16.58	24	16.59	16.56	-19	12,724	-0.15%
2021/01/11	30.3	16.60	9	16.61	16.67	21.3	12,635	0.17%
2021/01/08	1	16.43	10	16.38	16.50	-9	12,584	-0.07%
2021/01/07	2	16.22	2	16.24	16.24	0	12,413	0.00%
2021/01/06	8	16.20	18	16.16	16.10	-10	12,292	-0.08%
2021/01/05	2	16.18	14	16.16	16.21	-12	12,113	-0.10%
2021/01/04	18	16.15	77	16.18	16.20	-59	11,972	-0.49%
2020/12/31	13	16.13	19	16.15	16.14	-6	11,888	-0.05%
2020/12/30	3	16.05	24	16.10	16.16	-21	11,858	-0.18%
2020/12/29	0	0.00	25	16.02	16.02	-25	11,735	-0.21%
2020/12/28	2	16.01	128	16.00	16.03	-126	11,709	-1.08%	大賣/鉅額交易
2020/12/25	2	15.90	35	15.91	15.89	-33	11,506	-0.29%
2020/12/24	1	15.84	12	15.81	15.83	-11	11,486	-0.10%
2020/12/23	1	15.74	0	0.00	15.74	1	11,520	0.01%
2020/12/22	0	0.00	1	15.70	15.70	-1	11,805	-0.01%
2020/12/21	1	15.75	4	15.76	15.84	-3	12,437	-0.02%
2020/12/18	19	15.88	16	15.90	15.86	3	12,696	0.02%
2020/12/17	3	15.90	45	15.90	15.91	-42	13,006	-0.32%
2020/12/16	1	15.88	13	15.88	15.92	-12	13,185	-0.09%
2020/12/15	9	15.78	0	0.00	15.69	9	13,090	0.07%
2020/12/14	1	15.99	33	15.98	15.95	-32	13,195	-0.24%
2020/12/11	2	15.85	27	16.02	15.98	-25	13,198	-0.19%
2020/12/10	8	16.00	57	16.02	15.98	-49	13,124	-0.37%
2020/12/09	13.7	16.02	32	16.06	16.14	-18.3	12,978	-0.14%
2020/12/08	4	15.96	33	15.94	16.00	-29	12,976	-0.22%
2020/12/07	9.2	15.89	22	15.89	15.91	-12.8	12,785	-0.10%
2020/12/04	5	15.73	45	15.71	15.76	-40	13,088	-0.31%
2020/12/03	16	15.58	48	15.61	15.60	-32	12,956	-0.25%
2020/12/02	15	15.49	49	15.52	15.54	-34	13,005	-0.26%
2020/12/01	2.1	15.36	21	15.44	15.47	-18.9	13,415	-0.14%
2020/11/30	9	15.42	44	15.49	15.35	-35	13,406	-0.26%
2020/11/27	5	15.41	15.8	15.41	15.43	-10.8	13,593	-0.08%
2020/11/26	2	15.34	20	15.37	15.41	-18	13,800	-0.13%
2020/11/25	2	15.38	7	15.37	15.34	-5	14,107	-0.04%
2020/11/24	0	0.00	31	15.39	15.36	-31	14,106	-0.22%
2020/11/23	16.1	15.39	38	15.36	15.40	-21.9	14,059	-0.16%
2020/11/20	2	15.21	124	15.18	15.23	-122	13,686	-0.89%	大賣/鉅額交易
2020/11/19	2	15.18	61	15.19	15.21	-59	13,586	-0.43%
2020/11/18	14	15.17	120	15.16	15.22	-106	13,496	-0.79%	大賣/鉅額交易
2020/11/17	3	15.10	27	15.12	15.13	-24	13,720	-0.17%
2020/11/16	4	15.08	106	15.09	15.10	-102	15,263	-0.67%	大賣/鉅額交易
2020/11/13	2	14.89	18	14.95	14.97	-16	14,644	-0.11%
2020/11/12	8	14.91	12	14.92	14.94	-4	14,707	-0.03%
2020/11/11	2.1	14.95	114	14.90	14.99	-112	14,844	-0.75%	大賣/鉅額交易
2020/11/10	3	14.78	16	14.80	14.79	-13	14,465	-0.09%
2020/11/09	1	14.77	16	14.77	14.76	-15	14,330	-0.10%
2020/11/06	5.7	14.64	20	14.65	14.65	-14.3	14,348	-0.10%
2020/11/05	24	14.60	20	14.62	14.61	4	14,447	0.03%
2020/11/04	3	14.52	18	14.55	14.58	-15	14,512	-0.10%
2020/11/03	2	14.53	8	14.52	14.51	-6	14,654	-0.04%
2020/11/02	3	14.41	2	14.42	14.42	1	14,913	0.01%
2020/10/30	12	14.43	0	0.00	14.42	12	15,703	0.08%
2020/10/29	11	14.44	5	14.52	14.49	6	16,049	0.04%
2020/10/28	5	14.56	0	0.00	14.55	5	16,323	0.03%
2020/10/27	4	14.56	0	0.00	14.57	4	16,546	0.02%
2020/10/26	3	14.58	5	14.62	14.60	-2	16,838	-0.01%
2020/10/23	4	14.53	0	0.00	14.54	4	17,202	0.02%
2020/10/22	4	14.48	12	14.47	14.50	-8	18,113	-0.04%
2020/10/21	19	14.50	3	14.51	14.50	16	19,120	0.08%
2020/10/20	5	14.52	10	14.51	14.51	-5	20,358	-0.02%
2020/10/19	3	14.56	14	14.56	14.55	-11	21,813	-0.05%
2020/10/16	20	14.54	1	14.51	14.50	19	23,331	0.08%
2020/10/15	7	14.56	2	14.59	14.57	5	24,937	0.02%
2020/10/14	1	14.65	1	14.64	14.64	0	26,274	0.00%
2020/10/13	16	14.59	3	14.59	14.62	13	26,642	0.05%
2020/10/12	16	14.65	26	14.66	14.65	-10	27,041	-0.04%
2020/10/08	8	14.62	41	14.63	14.66	-33	27,412	-0.12%
2020/10/07	6	14.60	1	14.60	14.60	5	27,793	0.02%
2020/10/06	14	14.60	9	14.60	14.60	5	28,223	0.02%
2020/10/05	36	14.58	0	0.00	14.54	36	28,647	0.13%
2020/09/30	1	14.57	1	14.57	14.58	0	29,093	0.00%
2020/09/29	6	14.55	13	14.53	14.53	-7	29,542	-0.02%
2020/09/28	2	14.50	34	14.48	14.50	-32	30,026	-0.11%
2020/09/25	63	14.27	6	14.22	14.24	57	30,450	0.19%
2020/09/24	86	14.39	14	14.43	14.33	72	30,593	0.24%
2020/09/23	41	14.62	1	14.60	14.60	40	30,294	0.13%
2020/09/22	53	14.66	2	14.68	14.65	51	30,496	0.17%
2020/09/21	14	14.74	3	14.75	14.73	11	30,631	0.04%
2020/09/18	0	0.00	1	14.83	14.83	-1	30,915	0.00%
2020/09/17	19	14.81	7	14.80	14.79	12	31,532	0.04%
2020/09/16	7	14.91	29	14.90	14.89	-22	31,860	-0.07%
2020/09/15	3	14.88	0	0.00	14.89	3	32,392	0.01%
2020/09/14	10	14.81	3	14.83	14.86	7	32,971	0.02%
2020/09/11	33	14.75	0	0.00	14.76	33	33,616	0.10%
2020/09/10	7	14.78	6	14.79	14.78	1	34,139	0.00%
2020/09/09	52	14.67	1	14.70	14.75	51	34,857	0.15%
2020/09/08	3	14.83	7	14.81	14.81	-4	34,820	-0.01%
2020/09/07	22	14.81	19	14.85	14.79	3	35,624	0.01%
2020/09/04	68	14.76	0	0.00	14.77	68	36,158	0.19%
2020/09/03	11	14.87	1	14.88	14.88	10	35,988	0.03%
2020/09/02	45	14.81	0	0.00	14.83	45	36,739	0.12%
2020/09/01	57	14.84	0	0.00	14.85	57	37,090	0.15%
2020/08/31	44	14.90	0	0.00	14.87	44	37,432	0.12%
2020/08/28	25	14.95	11	14.95	14.97	14	37,670	0.04%
2020/08/27	39	15.00	0	0.00	14.99	39	38,533	0.10%
2020/08/26	27	15.01	0	0.00	15.02	27	39,447	0.07%
2020/08/25	9	15.02	14	15.01	15.00	-5	40,683	-0.01%
2020/08/24	53	14.90	0	0.00	14.94	53	41,816	0.13%
2020/08/21	146	14.90	10	14.99	14.90	136	42,965	0.32%	大買/鉅額交易
2020/08/20	394	14.94	21	14.91	14.87	373	42,916	0.87%	大買/鉅額交易
2020/08/19	16	15.26	24	15.29	15.19	-8	39,204	-0.02%
2020/08/18	11	15.26	107	15.27	15.27	-96	40,082	-0.24%	大賣/
2020/08/17	35	15.23	10	15.24	15.27	25	41,247	0.06%
2020/08/14	7	15.12	7	15.14	15.14	0	42,281	0.00%
2020/08/13	2	15.06	3	15.07	15.07	-1	44,009	0.00%
2020/08/12	38	15.02	9	15.05	15.01	29	46,175	0.06%
2020/08/11	28	15.10	14	15.14	15.08	14	47,650	0.03%
2020/08/10	83	15.15	9	15.14	15.14	74	49,640	0.15%
2020/08/07	37	15.11	19	15.13	15.10	18	52,290	0.03%
2020/08/06	11	15.18	20	15.23	15.15	-9	54,963	-0.02%
2020/08/05	51	15.11	13	15.10	15.16	38	57,503	0.07%
2020/08/04	23	14.98	15	15.02	15.02	8	58,077	0.01%
2020/08/03	46	15.02	5	14.99	14.98	41	60,532	0.07%
2020/07/31	27	15.05	8	15.04	15.05	19	63,925	0.03%
2020/07/30	26	14.94	68	14.96	15.00	-42	69,016	-0.06%
2020/07/29	84	14.89	0	0.00	14.88	84	75,127	0.11%
2020/07/28	196	14.94	108	14.98	14.85	88	82,236	0.11%	大買/大賣/
2020/07/27	119	15.03	20	15.12	14.98	99	86,280	0.11%	大買/
2020/07/24	143	15.09	10	15.11	15.05	133	90,783	0.15%	大買/鉅額交易
2020/07/23	175	15.12	35	15.14	15.14	140	93,211	0.15%	大買/鉅額交易
2020/07/22	219	15.33	66	15.33	15.31	153	94,038	0.16%	大買/鉅額交易
2020/07/21	213	15.57	70	15.70	15.74	143	93,796	0.15%	大買/鉅額交易
2020/07/20	203	15.32	92	15.34	15.32	111	85,250	0.13%	大買/鉅額交易