國泰永續高股息 (00878)-元大-新莊券商分點個股進出

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
▲0.42
漲幅
+1.92%
成交量
42,008張
產業
上市
1728人加入追蹤

立即追蹤
本地時間:14:30

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

國泰永續高股息 (00878)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	19	22.21	186.9	22.15	22.26	-167.8	65,836	-0.25%	大賣/鉅額交易
2024/04/26	95	21.89	65	21.95	21.84	30	66,316	0.05%
2024/04/25	281.3	21.80	10	21.79	21.77	271.3	66,590	0.41%	大買/鉅額交易
2024/04/24	25.4	21.95	107	22.02	22.03	-81.6	66,604	-0.12%	大賣/
2024/04/23	27.7	21.67	22	21.62	21.62	5.7	67,451	0.01%
2024/04/22	126.5	21.64	43.7	21.62	21.55	82.8	67,775	0.12%	大買/
2024/04/19	1,468.5	21.77	54.4	21.66	21.74	1,414.1	67,311	2.10%	大買/鉅額交易
2024/04/18	16.1	22.10	25	22.09	22.17	-8.9	65,228	-0.01%
2024/04/17	80.8	22.05	73.3	22.11	22.15	7.4	65,223	0.01%
2024/04/16	856.8	22.10	152.5	22.10	22.00	704.4	65,024	1.08%	大買/大賣/鉅額交易
2024/04/15	108.1	22.56	22.2	22.56	22.51	85.9	62,918	0.14%	大買/
2024/04/12	43.8	22.73	1.6	22.77	22.70	42.2	62,478	0.07%
2024/04/11	44.7	22.74	6.3	22.80	22.77	38.4	62,391	0.06%
2024/04/10	23.7	22.86	92	22.90	22.80	-68.3	62,408	-0.11%
2024/04/09	17.2	22.74	20.2	22.75	22.76	-3	63,250	0.00%
2024/04/08	12.4	22.66	11.1	22.70	22.71	1.3	64,036	0.00%
2024/04/03	26.1	22.59	36.4	22.65	22.63	-10.3	64,287	-0.02%
2024/04/02	20.8	22.68	17.1	22.67	22.67	3.7	64,829	0.01%
2024/04/01	24.8	22.66	26.6	22.72	22.60	-1.8	65,574	0.00%
2024/03/29	13.9	22.68	126.2	22.63	22.70	-112.3	65,883	-0.17%	大賣/鉅額交易
2024/03/28	61.9	22.53	91.1	22.54	22.57	-29.2	65,838	-0.04%
2024/03/27	11	22.43	8	22.42	22.55	3	65,875	0.00%
2024/03/26	44	22.36	59.1	22.47	22.41	-15.1	66,226	-0.02%
2024/03/25	23.4	22.49	51.4	22.49	22.48	-28	66,623	-0.04%
2024/03/22	53.7	22.52	74	22.55	22.54	-20.3	66,899	-0.03%
2024/03/21	61.6	22.50	131.5	22.51	22.52	-70	66,717	-0.10%	大賣/
2024/03/20	51.9	22.33	118	22.40	22.29	-66.1	66,698	-0.10%	大賣/
2024/03/19	23.5	22.38	22.4	22.41	22.39	1.2	67,367	0.00%
2024/03/18	42.6	22.33	50.4	22.33	22.37	-7.8	67,878	-0.01%
2024/03/15	30.4	22.22	101	22.33	22.38	-70.6	67,896	-0.10%	大賣/
2024/03/14	126.1	22.30	97	22.30	22.30	29.1	67,635	0.04%	大買/
2024/03/13	106.5	22.55	69.1	22.54	22.52	37.5	67,253	0.06%	大買/
2024/03/12	12.3	22.50	135.6	22.49	22.55	-123.3	66,571	-0.19%	大賣/鉅額交易
2024/03/11	50.3	22.37	145.2	22.42	22.34	-94.9	65,904	-0.14%	大賣/
2024/03/08	81.4	22.31	706.2	22.43	22.31	-624.9	65,340	-0.96%	大賣/鉅額交易
2024/03/07	148.1	22.32	226	22.32	22.33	-77.9	63,369	-0.12%	大買/大賣/
2024/03/06	247.3	22.31	90.6	22.23	22.29	156.7	62,239	0.25%	大買/鉅額交易
2024/03/05	41.2	22.10	87	22.15	22.17	-45.8	61,410	-0.07%
2024/03/04	152.7	22.15	154	22.13	22.07	-1.3	60,892	0.00%	大買/大賣/
2024/03/01	49.4	22.05	36.3	22.06	22.03	13	60,029	0.02%
2024/02/29	197.1	21.90	56	21.92	21.99	141.1	60,092	0.23%	大買/鉅額交易
2024/02/27	580.5	21.96	91.5	21.95	21.85	489	59,318	0.82%	大買/鉅額交易
2024/02/26	531	22.41	59.3	22.41	22.41	471.8	56,429	0.84%	大買/鉅額交易
2024/02/23	157.4	22.51	112.9	22.54	22.46	44.5	54,038	0.08%	大買/大賣/
2024/02/22	141.8	22.42	351	22.42	22.41	-209.2	53,848	-0.39%	大買/大賣/鉅額交易
2024/02/21	221.2	22.31	5	22.32	22.29	216.2	53,557	0.40%	大買/鉅額交易
2024/02/20	57.5	22.35	238.2	22.35	22.40	-180.7	52,401	-0.34%	大賣/鉅額交易
2024/02/19	155.5	22.28	35	22.26	22.30	120.5	52,990	0.23%	大買/鉅額交易
2024/02/16	182	22.32	60.1	22.32	22.31	122	53,492	0.23%	大買/鉅額交易
2024/02/15	167.1	22.14	150.6	22.19	22.20	16.5	53,201	0.03%	大買/大賣/
2024/02/05	62.2	21.82	78	21.88	21.89	-15.8	52,738	-0.03%
2024/02/02	31.3	21.83	99.1	21.84	21.85	-67.8	52,643	-0.13%
2024/02/01	97.2	21.65	35	21.68	21.71	62.2	52,571	0.12%
2024/01/31	56.1	21.60	70	21.63	21.63	-13.9	52,529	-0.03%
2024/01/30	28.2	21.69	16	21.72	21.70	12.2	52,787	0.02%
2024/01/29	15.3	21.63	125	21.60	21.67	-109.7	53,164	-0.21%	大賣/鉅額交易
2024/01/26	88.5	21.54	12	21.54	21.52	76.5	53,443	0.14%
2024/01/25	15.2	21.70	71.1	21.71	21.69	-55.9	53,425	-0.10%
2024/01/24	23.7	21.66	43.2	21.67	21.64	-19.5	53,842	-0.04%
2024/01/23	18	21.60	188	21.62	21.63	-170	54,586	-0.31%	大賣/鉅額交易
2024/01/22	30.1	21.61	56.7	21.59	21.64	-26.5	54,701	-0.05%
2024/01/19	22.5	21.06	54.6	21.18	21.26	-32.1	54,054	-0.06%
2024/01/18	65.9	20.82	49	20.87	20.83	16.9	54,598	0.03%
2024/01/17	121.3	20.92	67.3	20.96	20.85	54	54,380	0.10%	大買/
2024/01/16	69.7	21.08	16	21.01	21.07	53.7	53,858	0.10%
2024/01/15	36.3	21.23	9	21.21	21.19	27.3	54,182	0.05%
2024/01/12	21.3	21.15	19.2	21.18	21.19	2.1	55,311	0.00%
2024/01/11	26.7	21.20	6	21.19	21.21	20.7	56,247	0.04%
2024/01/10	68.5	21.12	102	21.11	21.10	-33.5	58,200	-0.06%	大賣/
2024/01/09	22.2	21.28	27	21.28	21.25	-4.8	58,538	-0.01%
2024/01/08	34.6	21.29	66	21.30	21.27	-31.5	58,774	-0.05%
2024/01/05	45	21.21	23.3	21.25	21.20	21.7	59,075	0.04%
2024/01/04	37.9	21.23	119.3	21.21	21.21	-81.4	59,067	-0.14%	大賣/
2024/01/03	113.5	21.27	112.3	21.29	21.25	1.3	59,627	0.00%	大買/大賣/
2024/01/02	74.9	21.63	124.7	21.60	21.56	-49.8	58,687	-0.08%	大賣/
2023/12/29	21.1	21.80	160.7	21.80	21.80	-139.6	58,053	-0.24%	大賣/鉅額交易
2023/12/28	50	21.78	68.1	21.80	21.77	-18.1	57,848	-0.03%
2023/12/27	29.3	21.71	94.3	21.73	21.76	-65	57,537	-0.11%
2023/12/26	52.3	21.46	85.3	21.46	21.50	-32.9	57,227	-0.06%
2023/12/25	17.3	21.26	91.4	21.32	21.38	-74.1	56,871	-0.13%
2023/12/22	13.4	21.11	48	21.14	21.15	-34.6	56,214	-0.06%
2023/12/21	31.3	21.03	69	21.04	21.11	-37.7	56,298	-0.07%
2023/12/20	41.6	21.11	147	21.14	21.20	-105.4	55,903	-0.19%	大賣/鉅額交易
2023/12/19	69.7	20.88	121.3	20.90	20.94	-51.6	55,338	-0.09%	大賣/
2023/12/18	64.3	20.98	95.9	21.00	21.04	-31.5	56,081	-0.06%
2023/12/15	79.6	21.02	125	21.08	20.99	-45.4	56,104	-0.08%	大賣/
2023/12/14	58.3	21.08	279.1	21.08	21.10	-220.8	55,913	-0.39%	大賣/鉅額交易
2023/12/13	19.2	20.81	106.2	20.81	20.83	-87	55,684	-0.16%	大賣/
2023/12/12	14.3	20.65	130.8	20.67	20.63	-116.5	55,191	-0.21%	大賣/鉅額交易
2023/12/11	67.6	20.58	28.8	20.60	20.61	38.8	55,341	0.07%
2023/12/08	28.6	20.62	18.3	20.61	20.60	10.4	55,535	0.02%
2023/12/07	106.7	20.51	44	20.50	20.51	62.7	56,133	0.11%	大買/
2023/12/06	25.7	20.55	5	20.56	20.55	20.7	58,681	0.04%
2023/12/05	76.6	20.42	2	20.43	20.46	74.6	58,615	0.13%
2023/12/04	23.7	20.55	42	20.56	20.56	-18.3	58,313	-0.03%
2023/12/01	62.8	20.52	1.2	20.53	20.51	61.6	58,426	0.11%
2023/11/30	26.3	20.51	9.2	20.55	20.59	17.1	58,430	0.03%
2023/11/29	31.3	20.53	5	20.54	20.54	26.3	58,689	0.04%
2023/11/28	13.7	20.42	22.4	20.41	20.43	-8.7	58,830	-0.01%
2023/11/27	52.3	20.35	50.3	20.41	20.32	2	59,165	0.00%
2023/11/24	25.6	20.42	11	20.43	20.41	14.6	58,899	0.02%
2023/11/22	80.5	20.51	43.4	20.51	20.55	37.1	60,072	0.06%
2023/11/21	30	20.63	99	20.62	20.67	-69	61,814	-0.11%
2023/11/20	81.9	20.32	43	20.34	20.36	38.9	62,162	0.06%
2023/11/17	37.4	20.35	33	20.34	20.37	4.4	62,102	0.01%
2023/11/16	217.9	20.32	100.3	20.34	20.26	117.6	62,350	0.19%	大買/鉅額交易
2023/11/15	408.1	20.71	57.7	20.73	20.69	350.4	61,436	0.57%	大買/鉅額交易
2023/11/14	38.6	20.49	75.3	20.52	20.53	-36.7	61,163	-0.06%
2023/11/13	111.7	20.41	96	20.46	20.36	15.7	61,316	0.03%	大買/
2023/11/10	77	20.33	43	20.34	20.36	34	62,266	0.05%
2023/11/09	62	20.41	24.1	20.46	20.46	37.9	63,360	0.06%
2023/11/08	127.7	20.54	98.1	20.46	20.47	29.5	65,205	0.05%	大買/
2023/11/07	53	20.18	15	20.18	20.20	38	65,317	0.06%
2023/11/06	29.2	20.22	92.4	20.22	20.25	-63.2	67,245	-0.09%
2023/11/03	84.3	20.02	28.2	20.03	20.00	56.1	67,639	0.08%
2023/11/02	56.5	19.96	30.2	19.94	19.96	26.3	68,977	0.04%
2023/11/01	190.1	19.59	208	19.62	19.61	-17.9	69,960	-0.03%	大買/大賣/
2023/10/31	147	19.59	34.3	19.54	19.50	112.7	72,078	0.16%	大買/鉅額交易
2023/10/30	90.1	19.78	21.9	19.81	19.73	68.2	75,732	0.09%
2023/10/27	48.1	19.83	66	19.88	19.76	-17.9	78,224	-0.02%
2023/10/26	223.5	19.66	28.2	19.72	19.64	195.3	81,869	0.24%	大買/鉅額交易
2023/10/25	94.9	19.94	64.1	19.95	19.90	30.8	82,786	0.04%
2023/10/24	98.5	19.72	10.6	19.73	19.86	87.8	83,831	0.10%
2023/10/23	158.7	19.70	53.9	19.72	19.69	104.9	85,107	0.12%	大買/鉅額交易
2023/10/20	177.6	19.76	37.8	19.75	19.85	139.8	86,757	0.16%	大買/鉅額交易
2023/10/19	180.7	19.97	61	19.98	20.02	119.7	89,087	0.13%	大買/鉅額交易
2023/10/18	424.5	20.08	256	20.17	20.04	168.5	90,472	0.19%	大買/大賣/鉅額交易
2023/10/17	116.1	20.41	16	20.46	20.36	100.1	89,805	0.11%	大買/
2023/10/16	51.5	20.50	43	20.56	20.50	8.5	91,865	0.01%
2023/10/13	82.6	20.61	6.6	20.61	20.60	76	93,872	0.08%
2023/10/12	7.6	20.84	29.8	20.84	20.89	-22.2	95,193	-0.02%
2023/10/11	27.7	20.91	36.6	20.90	20.72	-8.9	97,784	-0.01%
2023/10/06	17.3	20.72	18.6	20.72	20.75	-1.3	99,719	0.00%
2023/10/05	9	20.59	10.5	20.60	20.64	-1.5	101,408	0.00%
2023/10/04	63.4	20.38	18.1	20.39	20.44	45.3	102,441	0.04%
2023/10/03	23.3	20.69	47.9	20.68	20.63	-24.6	102,564	-0.02%
2023/10/02	44.2	20.75	42.1	20.64	20.76	2.1	103,219	0.00%
2023/09/28	32	20.43	13.4	20.48	20.38	18.6	103,588	0.02%
2023/09/27	66.4	20.28	74	20.23	20.30	-7.6	103,952	-0.01%
2023/09/26	113.5	20.30	68	20.34	20.26	45.5	104,943	0.04%	大買/
2023/09/25	21.7	20.42	34.3	20.40	20.44	-12.6	105,399	-0.01%
2023/09/22	102	20.22	85	20.15	20.33	17	105,453	0.02%	大買/
2023/09/21	168.1	20.20	101.9	20.18	20.23	66.2	105,452	0.06%	大買/大賣/
2023/09/20	60	20.47	32	20.51	20.44	28	104,603	0.03%
2023/09/19	123.3	20.54	20	20.56	20.48	103.3	105,122	0.10%	大買/鉅額交易
2023/09/18	134	20.61	66	20.61	20.59	68	105,125	0.06%	大買/
2023/09/15	39.3	20.81	26.8	20.83	20.85	12.5	104,926	0.01%
2023/09/14	77	20.72	143.5	20.72	20.81	-66.5	105,598	-0.06%	大賣/
2023/09/13	79.1	20.43	58	20.43	20.45	21.1	105,914	0.02%
2023/09/12	141.4	20.43	59.8	20.42	20.41	81.6	106,499	0.08%	大買/
2023/09/11	334.1	20.53	138	20.63	20.45	196.1	106,762	0.18%	大買/大賣/鉅額交易
2023/09/08	41.9	20.90	11	20.91	20.93	30.9	104,815	0.03%
2023/09/07	37.3	20.95	19	20.98	20.94	18.3	106,022	0.02%
2023/09/06	36.3	21.03	60	21.04	21.04	-23.7	106,892	-0.02%
2023/09/05	68.6	20.93	86.1	20.94	20.95	-17.5	107,210	-0.02%
2023/09/04	33.6	20.87	137.5	20.89	20.94	-104	107,713	-0.10%	大賣/鉅額交易
2023/09/01	73	20.92	60	20.99	20.88	13	107,608	0.01%
2023/08/31	52.4	20.89	20	20.91	20.97	32.4	107,678	0.03%
2023/08/30	57.1	21.04	39.4	21.08	21.01	17.7	107,760	0.02%
2023/08/29	45.6	20.87	22	20.94	20.95	23.6	108,902	0.02%
2023/08/28	100.4	20.83	94.5	20.86	20.83	5.9	108,852	0.01%
2023/08/25	265.7	21.03	13	21.02	20.98	252.7	107,836	0.23%	大買/鉅額交易
2023/08/24	79.2	21.51	112.2	21.60	21.38	-33	106,245	-0.03%	大賣/
2023/08/23	19.3	21.15	37.5	21.23	21.28	-18.2	105,445	-0.02%
2023/08/22	32.6	21.22	111.5	21.23	21.12	-78.9	105,775	-0.07%	大賣/
2023/08/21	67.4	21.11	107.1	21.18	21.06	-39.6	105,763	-0.04%	大賣/
2023/08/18	179.4	21.06	22	21.19	21.05	157.4	105,978	0.15%	大買/鉅額交易
2023/08/17	70.8	21.17	58.3	21.27	21.32	12.5	104,941	0.01%
2023/08/16	108.5	20.96	123.2	21.00	21.27	-14.7	104,613	-0.01%	大買/大賣/
2023/08/15	243.2	21.43	299.9	21.46	21.43	-56.7	104,268	-0.05%	大買/大賣/
2023/08/14	360.7	21.07	71.1	21.06	21.05	289.6	103,484	0.28%	大買/鉅額交易
2023/08/11	244.4	21.26	35	21.29	21.22	209.4	102,700	0.20%	大買/鉅額交易
2023/08/10	380.1	21.10	70.5	21.11	21.09	309.5	103,269	0.30%	大買/鉅額交易
2023/08/09	150.3	21.54	68.1	21.55	21.50	82.2	102,512	0.08%	大買/
2023/08/08	160.1	21.60	75.1	21.69	21.61	85.1	102,239	0.08%	大買/
2023/08/07	130.1	21.59	63.8	21.59	21.76	66.3	101,008	0.07%	大買/
2023/08/04	201.1	21.11	249.5	21.01	21.15	-48.4	100,501	-0.05%	大買/大賣/
2023/08/02	667.4	21.39	170.1	21.32	21.17	497.3	98,067	0.51%	大買/大賣/鉅額交易
2023/08/01	217.7	21.72	139.7	21.65	21.87	78	94,273	0.08%	大買/大賣/
2023/07/31	463.7	22.28	227.4	22.19	21.86	236.3	92,245	0.26%	大買/大賣/鉅額交易
2023/07/28	147.2	22.25	112.5	22.22	22.45	34.7	89,189	0.04%	大買/大賣/
2023/07/27	139.4	22.28	90.2	22.29	22.18	49.2	88,457	0.06%	大買/
2023/07/26	131.3	22.14	338.3	22.10	22.20	-207	87,575	-0.24%	大買/大賣/鉅額交易
2023/07/25	224.3	22.37	90.8	22.38	22.20	133.5	86,071	0.16%	大買/鉅額交易
2023/07/24	166.7	21.92	387.1	21.95	22.13	-220.4	83,638	-0.26%	大買/大賣/鉅額交易
2023/07/21	98.8	21.30	264.4	21.30	21.61	-165.6	80,371	-0.21%	大賣/鉅額交易
2023/07/20	73.6	21.09	123.7	20.96	21.19	-50.1	79,121	-0.06%	大賣/
2023/07/19	189.4	21.15	291.3	21.10	20.96	-101.9	77,879	-0.13%	大買/大賣/鉅額交易
2023/07/18	209.1	21.53	163.6	21.53	21.43	45.5	75,627	0.06%	大買/大賣/
2023/07/17	136.8	21.23	232.2	21.21	21.28	-95.4	73,751	-0.13%	大買/大賣/
2023/07/14	96.1	20.76	310.4	20.91	21.01	-214.4	72,122	-0.30%	大賣/鉅額交易
2023/07/13	212.9	20.77	366.8	20.74	20.53	-153.9	69,620	-0.22%	大買/大賣/鉅額交易
2023/07/12	56.5	20.07	269.2	20.06	20.19	-212.7	67,284	-0.32%	大賣/鉅額交易
2023/07/11	40.2	19.77	120.5	19.72	19.80	-80.3	65,736	-0.12%	大賣/
2023/07/10	78.8	19.33	73.6	19.40	19.31	5.2	64,956	0.01%
2023/07/07	91	19.32	67	19.34	19.31	24	64,850	0.04%
2023/07/06	79.9	19.54	32.6	19.60	19.49	47.3	64,444	0.07%
2023/07/05	87.8	19.71	93.4	19.74	19.69	-5.6	63,818	-0.01%
2023/07/04	95.7	19.73	99.3	19.71	19.76	-3.5	63,539	-0.01%
2023/07/03	62	19.52	117.3	19.53	19.52	-55.3	63,065	-0.09%	大賣/
2023/06/30	45.7	19.22	50.3	19.21	19.25	-4.6	63,107	-0.01%
2023/06/29	46.4	19.24	11.1	19.26	19.20	35.3	63,329	0.06%
2023/06/28	27.7	19.12	64.7	19.11	19.10	-37.1	63,102	-0.06%
2023/06/27	244.1	19.10	129	19.07	19.03	115.1	63,039	0.18%	大買/大賣/鉅額交易
2023/06/26	54.2	19.24	65.1	19.26	19.28	-10.9	62,544	-0.02%
2023/06/21	22.1	19.24	71.8	19.24	19.35	-49.7	62,882	-0.08%
2023/06/20	129.9	19.14	124.1	19.16	19.13	5.8	63,242	0.01%	大買/大賣/
2023/06/19	97.5	19.26	93	19.28	19.28	4.5	62,750	0.01%
2023/06/16	93	19.40	224.9	19.40	19.36	-131.9	62,026	-0.21%	大賣/鉅額交易
2023/06/15	172.8	19.37	154.2	19.40	19.41	18.6	61,894	0.03%	大買/大賣/
2023/06/14	85.6	19.19	54.1	19.20	19.20	31.5	61,308	0.05%
2023/06/13	61.4	19.11	220.6	19.15	19.15	-159.3	62,645	-0.25%	大賣/鉅額交易
2023/06/12	160.9	19.02	84.5	19.04	18.96	76.4	62,474	0.12%	大買/
2023/06/09	15.4	18.94	87.7	18.94	18.97	-72.3	64,951	-0.11%
2023/06/08	136.7	18.74	52.2	18.74	18.70	84.5	67,082	0.13%	大買/
2023/06/07	40.2	18.75	67.5	18.75	18.78	-27.3	68,722	-0.04%
2023/06/06	70.7	18.65	42.9	18.64	18.65	27.8	69,233	0.04%
2023/06/05	62.3	18.64	138.1	18.60	18.62	-75.8	69,232	-0.11%	大賣/
2023/06/02	62.4	18.55	95.4	18.53	18.58	-33	69,146	-0.05%
2023/06/01	71.9	18.25	95	18.24	18.25	-23.1	68,697	-0.03%
2023/05/31	109.5	18.33	78.9	18.35	18.31	30.6	68,593	0.04%	大買/
2023/05/30	110.7	18.34	71.3	18.34	18.34	39.4	70,039	0.06%	大買/
2023/05/29	99.7	18.36	58.5	18.37	18.36	41.1	70,842	0.06%
2023/05/26	62.4	18.15	107	18.11	18.17	-44.7	70,627	-0.06%	大賣/
2023/05/25	34.1	17.99	94.8	18.04	18.05	-60.7	70,488	-0.09%
2023/05/24	90.4	17.94	237	17.94	17.98	-146.6	71,588	-0.20%	大賣/鉅額交易
2023/05/23	90.5	17.99	34.9	17.99	18.01	55.6	71,211	0.08%
2023/05/22	87.1	18.03	195.7	18.03	18.02	-108.6	71,164	-0.15%	大賣/鉅額交易
2023/05/19	94.8	17.98	231	17.98	18.02	-136.2	71,720	-0.19%	大賣/鉅額交易
2023/05/18	54.7	17.93	175.4	17.92	17.94	-120.7	72,208	-0.17%	大賣/鉅額交易
2023/05/17	246	17.80	146	17.80	17.84	100	74,175	0.13%	大買/大賣/
2023/05/16	201.7	17.93	226.7	17.92	17.97	-25	73,904	-0.03%	大買/大賣/
2023/05/15	107.8	17.78	38	17.80	17.83	69.8	74,245	0.09%	大買/
2023/05/12	154.1	17.76	35	17.80	17.79	119.1	74,337	0.16%	大買/鉅額交易
2023/05/11	131.7	17.76	3	17.77	17.75	128.7	74,476	0.17%	大買/鉅額交易
2023/05/10	115.1	17.73	13	17.73	17.75	102.1	74,467	0.14%	大買/鉅額交易
2023/05/09	134.5	17.76	36	17.77	17.78	98.5	74,368	0.13%	大買/
2023/05/08	70.5	17.75	119.9	17.77	17.75	-49.4	75,677	-0.07%	大賣/
2023/05/05	281.6	17.71	0	0.00	17.68	281.6	75,867	0.37%	大買/鉅額交易
2023/05/04	165.6	17.70	23.2	17.73	17.73	142.4	76,162	0.19%	大買/鉅額交易
2023/05/03	198.5	17.68	9.4	17.68	17.69	189.1	75,792	0.25%	大買/鉅額交易
2023/05/02	75.1	17.67	123	17.68	17.68	-47.9	75,371	-0.06%	大賣/
2023/04/28	32.9	17.54	24.1	17.55	17.56	8.9	76,064	0.01%
2023/04/27	45.3	17.42	19.1	17.38	17.45	26.3	76,001	0.03%
2023/04/26	182.5	17.31	145	17.31	17.38	37.5	76,256	0.05%	大買/大賣/
2023/04/25	312.1	17.37	160.2	17.36	17.33	152	75,959	0.20%	大買/大賣/鉅額交易
2023/04/24	23.2	17.49	55.9	17.50	17.51	-32.7	74,972	-0.04%
2023/04/21	82.1	17.52	23.4	17.49	17.47	58.8	74,862	0.08%
2023/04/20	143.5	17.53	142	17.54	17.52	1.5	74,775	0.00%	大買/大賣/
2023/04/19	64.8	17.64	127.1	17.64	17.61	-62.3	75,044	-0.08%	大賣/
2023/04/18	65.6	17.61	87.5	17.61	17.62	-21.9	74,883	-0.03%
2023/04/17	43	17.61	29	17.62	17.63	14	74,644	0.02%
2023/04/14	94.3	17.57	58.5	17.57	17.61	35.8	74,326	0.05%
2023/04/13	68.6	17.58	91	17.58	17.57	-22.4	74,382	-0.03%
2023/04/12	165.9	17.59	46.6	17.59	17.59	119.3	73,986	0.16%	大買/鉅額交易
2023/04/11	43.5	17.49	36.2	17.50	17.50	7.3	74,245	0.01%
2023/04/10	43.4	17.39	46	17.39	17.40	-2.6	74,117	0.00%
2023/04/07	34	17.36	64.1	17.37	17.36	-30.1	73,756	-0.04%
2023/04/06	66.6	17.28	62.8	17.31	17.35	3.8	73,523	0.01%
2023/03/31	70.6	17.37	360.1	17.37	17.34	-289.4	73,095	-0.40%	大賣/鉅額交易
2023/03/30	53.9	17.24	130	17.26	17.25	-76.1	72,293	-0.11%	大賣/
2023/03/29	18.2	17.18	13	17.20	17.20	5.2	72,695	0.01%
2023/03/28	37	17.18	111.6	17.19	17.16	-74.5	74,173	-0.10%	大賣/
2023/03/27	56.3	17.21	109	17.23	17.22	-52.7	74,295	-0.07%	大賣/
2023/03/24	16.9	17.23	167.1	17.22	17.22	-150.2	74,949	-0.20%	大賣/鉅額交易
2023/03/23	133	17.16	53	17.18	17.17	80	74,122	0.11%	大買/
2023/03/22	66.6	17.07	92	17.07	17.10	-25.4	73,012	-0.03%
2023/03/21	45.7	16.96	25	16.94	16.93	20.7	72,917	0.03%
2023/03/20	161.9	16.87	155.2	16.91	16.86	6.6	73,064	0.01%	大買/大賣/
2023/03/17	78.7	16.88	10	16.90	16.92	68.7	72,132	0.10%
2023/03/16	289.8	16.78	77.2	16.78	16.76	212.6	72,059	0.29%	大買/鉅額交易
2023/03/15	118.8	16.90	2	16.95	16.85	116.8	70,169	0.17%	大買/鉅額交易
2023/03/14	545.9	16.87	9.3	16.87	16.85	536.7	69,822	0.77%	大買/鉅額交易
2023/03/13	377.4	16.96	90	16.95	16.98	287.4	66,500	0.43%	大買/鉅額交易
2023/03/10	289.5	17.06	22	17.07	17.05	267.5	63,708	0.42%	大買/鉅額交易
2023/03/09	127.6	17.25	204	17.27	17.21	-76.4	61,741	-0.12%	大買/大賣/
2023/03/08	85.5	17.28	17	17.29	17.31	68.5	61,115	0.11%
2023/03/07	172.4	17.30	33	17.32	17.31	139.4	60,686	0.23%	大買/鉅額交易
2023/03/06	96.3	17.25	399.2	17.24	17.23	-302.9	60,642	-0.50%	大賣/鉅額交易
2023/03/03	39.2	17.13	22	17.13	17.13	17.2	59,852	0.03%
2023/03/02	204.9	17.00	35.7	17.05	17.08	169.2	59,783	0.28%	大買/鉅額交易
2023/03/01	215.8	17.04	29	17.02	17.03	186.8	58,102	0.32%	大買/鉅額交易
2023/02/24	100.3	17.13	64	17.15	17.10	36.3	56,934	0.06%
2023/02/23	10.7	17.16	136.4	17.15	17.17	-125.7	56,679	-0.22%	大賣/鉅額交易
2023/02/22	206.6	17.01	24	17.05	17.06	182.6	56,603	0.32%	大買/鉅額交易
2023/02/21	169.3	17.12	39	17.13	17.12	130.3	55,340	0.24%	大買/鉅額交易
2023/02/20	83.6	17.11	38.8	17.11	17.13	44.8	56,100	0.08%
2023/02/17	241.8	17.01	7	17.03	17.04	234.8	56,554	0.42%	大買/鉅額交易
2023/02/16	210.9	17.04	74	17.07	17.03	136.9	56,218	0.24%	大買/鉅額交易
2023/02/15	263.8	17.19	7	17.20	17.16	256.8	54,812	0.47%	大買/鉅額交易
2023/02/14	145.1	17.21	87.8	17.24	17.24	57.3	52,192	0.11%	大買/
2023/02/13	317.5	17.06	10.4	17.07	17.12	307.1	51,160	0.60%	大買/鉅額交易
2023/02/10	505.1	17.08	23.1	17.09	17.06	482	49,913	0.97%	大買/鉅額交易
2023/02/09	125.4	17.11	67	17.12	17.11	58.4	48,562	0.12%	大買/
2023/02/08	114.2	17.15	79	17.16	17.15	35.2	47,997	0.07%	大買/
2023/02/07	209.1	17.07	139	17.09	17.06	70.1	47,844	0.15%	大買/大賣/
2023/02/06	222.9	17.07	15.2	17.08	17.05	207.7	47,623	0.44%	大買/鉅額交易
2023/02/03	134.2	17.09	47	17.12	17.10	87.2	45,948	0.19%	大買/
2023/02/02	177.8	17.09	115.1	17.08	17.12	62.7	45,064	0.14%	大買/大賣/
2023/02/01	70.6	16.93	6.1	16.95	17.00	64.5	44,010	0.15%
2023/01/31	156.2	16.95	250.3	16.99	16.88	-94.1	43,618	-0.22%	大買/大賣/
2023/01/30	174.6	16.98	112.5	16.95	17.01	62.1	42,922	0.14%	大買/大賣/
2023/01/17	41.3	16.71	34.2	16.72	16.72	7.1	42,236	0.02%
2023/01/16	19.3	16.68	105.4	16.71	16.70	-86.1	42,318	-0.20%	大賣/
2023/01/13	47.7	16.63	7.1	16.67	16.62	40.6	42,107	0.10%
2023/01/12	49.8	16.63	65	16.63	16.59	-15.2	42,608	-0.04%
2023/01/11	14.9	16.66	18	16.66	16.67	-3.1	42,633	-0.01%
2023/01/10	29.5	16.64	19	16.66	16.68	10.5	43,010	0.02%
2023/01/09	76.3	16.62	225	16.57	16.66	-148.7	43,781	-0.34%	大賣/鉅額交易
2023/01/06	23.5	16.37	126.6	16.40	16.41	-103.1	43,357	-0.24%	大賣/鉅額交易
2023/01/05	111.9	16.31	12	16.30	16.32	99.9	44,516	0.22%	大買/
2023/01/04	32.3	16.22	71.3	16.25	16.23	-39	44,938	-0.09%
2023/01/03	46.2	16.11	18	16.21	16.18	28.2	46,894	0.06%
2022/12/30	55.9	16.18	245	16.21	16.17	-189.1	46,715	-0.40%	大賣/鉅額交易
2022/12/29	81.8	16.07	1	16.14	16.09	80.8	47,060	0.17%
2022/12/28	62.2	16.17	2	16.18	16.17	60.2	46,847	0.13%
2022/12/27	16.4	16.29	15	16.30	16.27	1.4	46,762	0.00%
2022/12/26	25.4	16.24	13.6	16.22	16.23	11.8	47,997	0.02%
2022/12/23	34.1	16.17	2	16.13	16.19	32.1	49,007	0.07%
2022/12/22	93.5	16.18	50.1	16.20	16.27	43.4	49,761	0.09%
2022/12/21	149.4	16.08	11.1	16.06	16.07	138.3	51,120	0.27%	大買/鉅額交易
2022/12/20	247.1	16.15	11.1	16.14	16.10	236	50,956	0.46%	大買/鉅額交易
2022/12/19	52.3	16.25	2	16.27	16.25	50.3	51,408	0.10%
2022/12/16	164.5	16.25	18	16.26	16.31	146.5	51,751	0.28%	大買/鉅額交易
2022/12/15	73.7	16.41	0	0.00	16.44	73.7	51,941	0.14%
2022/12/14	9	16.42	80.1	16.41	16.46	-71.1	52,811	-0.13%
2022/12/13	64.3	16.34	6	16.35	16.29	58.3	52,761	0.11%
2022/12/12	30	16.28	0	0.00	16.42	30	52,514	0.06%
2022/12/09	43.3	16.39	4.7	16.41	16.41	38.6	52,923	0.07%
2022/12/08	92.6	16.29	11	16.32	16.32	81.6	52,929	0.15%
2022/12/07	88.5	16.42	5	16.43	16.40	83.5	52,985	0.16%
2022/12/06	152.3	16.52	6	16.55	16.45	146.3	52,774	0.28%	大買/鉅額交易
2022/12/05	56.7	16.71	33.1	16.70	16.67	23.6	52,091	0.05%
2022/12/02	31.8	16.62	8	16.62	16.61	23.8	52,000	0.05%
2022/12/01	75.5	16.74	77.8	16.70	16.68	-2.3	52,957	0.00%
2022/11/30	29.1	16.52	60.4	16.56	16.65	-31.3	52,697	-0.06%
2022/11/29	59.2	16.37	34	16.46	16.46	25.2	52,677	0.05%
2022/11/28	39.4	16.28	107	16.30	16.34	-67.6	53,545	-0.13%	大賣/
2022/11/25	5.3	16.39	73.1	16.41	16.40	-67.8	55,034	-0.12%
2022/11/24	23.7	16.35	14	16.35	16.35	9.7	55,149	0.02%
2022/11/23	103.2	16.21	53.2	16.21	16.28	50	55,432	0.09%	大買/
2022/11/22	54.3	16.09	5	16.06	16.10	49.3	57,237	0.09%
2022/11/21	48.8	16.18	46	16.18	16.15	2.8	57,126	0.00%
2022/11/18	180	16.29	1	16.28	16.25	179	56,848	0.31%	大買/鉅額交易
2022/11/17	85	16.33	15.1	16.35	16.37	69.9	56,802	0.12%
2022/11/16	200.3	16.47	7.4	16.47	16.42	192.9	57,527	0.34%	大買/鉅額交易
2022/11/15	467.2	16.74	115.1	16.73	16.77	352.1	56,857	0.62%	大買/大賣/鉅額交易
2022/11/14	307.3	16.70	166.8	16.69	16.74	140.5	56,116	0.25%	大買/大賣/鉅額交易
2022/11/11	28	16.47	81.1	16.48	16.48	-53.1	55,526	-0.10%
2022/11/10	75.6	16.19	5	16.19	16.17	70.6	55,302	0.13%
2022/11/09	75	16.25	13.8	16.26	16.26	61.2	56,147	0.11%
2022/11/08	84.5	16.13	23	16.15	16.15	61.5	57,229	0.11%
2022/11/07	37.5	15.97	33.2	15.97	16.05	4.3	57,268	0.01%
2022/11/04	73	15.74	1	15.80	15.84	72	57,305	0.13%
2022/11/03	33.5	15.72	1	15.80	15.78	32.5	57,512	0.06%
2022/11/02	165	15.80	24	15.82	15.82	141	57,381	0.25%	大買/鉅額交易
2022/11/01	37	15.78	1	15.81	15.79	36	57,126	0.06%
2022/10/31	14.2	15.69	7.5	15.71	15.70	6.7	57,255	0.01%
2022/10/28	155.8	15.59	7.7	15.66	15.60	148.1	57,678	0.26%	大買/鉅額交易
2022/10/27	34.9	15.66	8.4	15.66	15.64	26.5	58,048	0.05%
2022/10/26	13.4	15.57	4	15.52	15.58	9.4	58,896	0.02%
2022/10/25	29.5	15.43	64	15.53	15.44	-34.5	58,979	-0.06%
2022/10/24	47.6	15.53	3	15.57	15.49	44.6	58,772	0.08%
2022/10/21	86.8	15.54	9	15.51	15.50	77.8	58,770	0.13%
2022/10/20	54.6	15.37	42	15.41	15.51	12.6	58,559	0.02%
2022/10/19	41.3	15.63	1	15.63	15.60	40.3	58,023	0.07%
2022/10/18	33.7	15.65	26.8	15.58	15.61	6.9	57,838	0.01%
2022/10/17	94.2	15.54	37.1	15.55	15.58	57.1	57,536	0.10%
2022/10/14	37.1	15.77	25	15.83	15.70	12.1	56,498	0.02%
2022/10/13	128.1	15.70	5	15.67	15.63	123.1	56,457	0.22%	大買/鉅額交易
2022/10/12	25.5	15.82	6	15.80	15.86	19.5	55,164	0.04%
2022/10/11	169	15.81	14.1	15.82	15.78	154.9	54,860	0.28%	大買/鉅額交易
2022/10/07	51.1	16.09	13	16.09	16.07	38.1	53,367	0.07%
2022/10/06	45.6	16.20	0.3	16.28	16.18	45.3	53,618	0.08%
2022/10/05	115.1	16.22	16.2	16.23	16.21	98.9	53,525	0.18%	大買/
2022/10/04	48.5	16.08	5.3	16.06	16.08	43.2	54,004	0.08%
2022/10/03	110.2	15.89	11	15.91	15.87	99.2	53,709	0.18%	大買/
2022/09/30	110.8	16.00	6	16.01	16.04	104.8	52,838	0.20%	大買/鉅額交易
2022/09/29	73.4	16.10	7	16.17	16.11	66.4	52,192	0.13%
2022/09/28	135	16.12	6	16.15	16.05	129	52,025	0.25%	大買/鉅額交易
2022/09/27	108.2	16.27	12	16.23	16.27	96.2	50,964	0.19%	大買/
2022/09/26	202.9	16.33	11	16.33	16.29	191.9	50,843	0.38%	大買/鉅額交易
2022/09/23	120.3	16.59	6	16.58	16.56	114.3	49,887	0.23%	大買/鉅額交易
2022/09/22	177.4	16.59	24	16.56	16.62	153.4	50,456	0.30%	大買/鉅額交易
2022/09/21	99.8	16.83	1	16.81	16.80	98.8	49,184	0.20%
2022/09/20	44.1	16.91	0	0.00	16.92	44.1	48,356	0.09%
2022/09/19	68.1	16.88	109	16.88	16.88	-40.9	48,513	-0.08%	大賣/
2022/09/16	140.1	16.91	0	0.00	16.90	140.1	48,259	0.29%	大買/鉅額交易
2022/09/15	11.3	16.97	10	17.07	17.06	1.3	47,772	0.00%
2022/09/14	193.1	16.94	42	16.93	16.96	151.1	48,085	0.31%	大買/鉅額交易
2022/09/13	15.1	17.17	18	17.17	17.18	-2.9	47,657	-0.01%
2022/09/12	68.4	17.08	27.8	17.12	17.10	40.6	48,612	0.08%
2022/09/08	42.7	16.90	68	16.81	16.94	-25.3	49,556	-0.05%
2022/09/07	110.2	16.72	3.3	16.73	16.69	106.9	49,606	0.22%	大買/鉅額交易
2022/09/06	49.1	16.84	0	0.00	16.84	49.1	48,436	0.10%
2022/09/05	22.1	16.85	53	16.80	16.84	-30.9	48,561	-0.06%
2022/09/02	119.2	16.82	7	16.85	16.80	112.2	49,377	0.23%	大買/鉅額交易
2022/09/01	241.6	16.86	36	16.86	16.85	205.6	48,641	0.42%	大買/鉅額交易
2022/08/31	109.9	16.99	6	17.02	17.03	103.9	46,823	0.22%	大買/鉅額交易
2022/08/30	102.9	16.95	5	16.98	16.98	97.9	46,372	0.21%	大買/
2022/08/29	414.5	16.92	27.5	16.96	16.91	387.1	45,994	0.84%	大買/鉅額交易
2022/08/26	18.7	17.17	0	0.00	17.15	18.7	44,277	0.04%
2022/08/25	11.3	17.07	10.6	17.08	17.07	0.7	44,155	0.00%
2022/08/24	138.7	17.03	31	17.06	17.00	107.7	44,302	0.24%	大買/鉅額交易
2022/08/23	147.6	17.07	10	17.06	17.03	137.6	43,977	0.31%	大買/鉅額交易
2022/08/22	60.9	17.12	17	17.17	17.17	43.9	42,985	0.10%
2022/08/19	77.1	17.17	24.3	17.18	17.17	52.8	42,589	0.12%
2022/08/18	61.8	17.10	4	17.12	17.15	57.8	42,500	0.14%
2022/08/17	132.8	17.12	10.3	17.11	17.11	122.5	42,243	0.29%	大買/鉅額交易
2022/08/16	129.7	17.08	3.2	17.11	17.12	126.5	42,310	0.30%	大買/鉅額交易
2022/08/15	103.2	17.35	87	17.36	17.33	16.2	41,455	0.04%	大買/
2022/08/12	85.9	17.31	11	17.31	17.32	74.9	40,079	0.19%
2022/08/11	35.5	17.28	43	17.31	17.29	-7.5	40,206	-0.02%
2022/08/10	88.8	17.12	10	17.12	17.10	78.8	40,635	0.19%
2022/08/09	18.4	17.13	10.2	17.15	17.15	8.2	41,131	0.02%
2022/08/08	12.1	16.98	2	17.05	17.05	10.1	41,899	0.02%
2022/08/05	13.7	16.94	17.8	16.97	16.97	-4.2	41,922	-0.01%
2022/08/04	98.5	16.70	0	0.00	16.77	98.5	43,228	0.23%
2022/08/03	41.1	16.76	7	16.75	16.75	34.1	43,236	0.08%
2022/08/02	95.1	16.79	49.3	16.80	16.79	45.7	43,362	0.11%
2022/08/01	41.8	16.92	5	16.95	16.94	36.8	44,159	0.08%
2022/07/29	27.3	16.91	8.5	16.91	16.90	18.8	45,143	0.04%
2022/07/28	89.5	16.83	11	16.84	16.81	78.5	45,198	0.17%
2022/07/27	29.4	16.68	0	0.00	16.74	29.4	45,299	0.06%
2022/07/26	16.1	16.66	1	16.67	16.64	15.1	45,422	0.03%
2022/07/25	42.2	16.66	8	16.67	16.70	34.2	45,437	0.08%
2022/07/22	14.1	16.54	4	16.54	16.58	10.1	45,506	0.02%
2022/07/21	34.1	16.48	26	16.55	16.56	8.1	46,150	0.02%
2022/07/20	56.7	16.50	16	16.48	16.42	40.7	46,168	0.09%
2022/07/19	8.3	16.32	4	16.32	16.31	4.3	46,769	0.01%
2022/07/18	21.6	16.30	1	16.32	16.31	20.6	46,997	0.04%
2022/07/15	51.1	16.22	0	0.00	16.18	51.1	46,819	0.11%
2022/07/14	20.1	16.30	0	0.00	16.34	20.1	46,458	0.04%
2022/07/13	31.5	16.30	7	16.29	16.31	24.5	45,986	0.05%
2022/07/12	77.9	15.97	16.1	15.99	15.97	61.8	46,478	0.13%
2022/07/11	25.1	16.22	23	16.28	16.20	2.1	45,909	0.00%
2022/07/08	36.3	16.31	11	16.27	16.26	25.3	45,973	0.06%
2022/07/07	33.2	16.19	6	16.04	16.21	27.2	45,573	0.06%
2022/07/06	63.7	16.13	6	16.08	16.06	57.7	45,489	0.13%
2022/07/05	20.4	16.38	5	16.44	16.40	15.4	45,034	0.03%
2022/07/04	40.7	16.38	0.4	16.46	16.35	40.3	44,589	0.09%
2022/07/01	80.6	16.49	6	16.46	16.39	74.6	44,375	0.17%
2022/06/30	173.1	16.74	2	16.81	16.66	171.1	43,361	0.39%	大買/鉅額交易
2022/06/29	53.5	17.00	1	16.99	17.02	52.5	41,993	0.12%
2022/06/28	29.5	17.11	6	17.11	17.11	23.5	41,812	0.06%
2022/06/27	9.5	17.23	4.1	17.25	17.21	5.4	41,684	0.01%
2022/06/24	10.4	17.09	10.3	17.11	17.06	0.1	41,470	0.00%
2022/06/23	19.6	16.98	0	16.95	16.96	19.6	41,592	0.05%
2022/06/22	67.3	17.01	2.9	16.96	16.95	64.4	41,236	0.16%
2022/06/21	16.8	17.08	14.7	17.13	17.18	2.1	40,750	0.01%
2022/06/20	82.3	16.94	16.7	16.98	16.82	65.6	40,604	0.16%
2022/06/17	133.4	17.05	1	17.06	17.08	132.4	39,495	0.34%	大買/鉅額交易
2022/06/16	31.5	17.31	10	17.50	17.25	21.5	38,300	0.06%
2022/06/15	39.4	17.35	0	0.00	17.32	39.4	38,017	0.10%
2022/06/14	52.6	17.30	0.7	17.37	17.35	52	38,172	0.14%
2022/06/13	111.1	17.31	3	17.36	17.34	108.1	37,806	0.29%	大買/鉅額交易
2022/06/10	50.4	17.61	0	0.00	17.61	50.4	36,944	0.14%
2022/06/09	28.5	17.71	0	0.00	17.70	28.5	36,726	0.08%
2022/06/08	11.6	17.81	4	17.83	17.80	7.6	36,658	0.02%
2022/06/07	30.6	17.72	0	0.00	17.71	30.6	36,895	0.08%
2022/06/06	23.7	17.78	10	17.82	17.80	13.7	37,022	0.04%
2022/06/02	35.5	17.82	12.2	17.84	17.82	23.3	38,274	0.06%
2022/06/01	39.6	17.94	12.5	17.95	17.90	27.1	39,879	0.07%
2022/05/31	18.8	17.84	0	0.00	17.87	18.8	39,933	0.05%
2022/05/30	6.9	17.79	17	17.81	17.86	-10.2	39,659	-0.03%
2022/05/27	37.6	17.59	1	17.62	17.60	36.6	39,552	0.09%
2022/05/26	38.1	17.48	5	17.47	17.42	33.1	39,689	0.08%
2022/05/25	26.6	17.41	3	17.43	17.48	23.6	40,510	0.06%
2022/05/24	82.7	17.42	1.7	17.44	17.38	81	42,168	0.19%
2022/05/23	44.7	17.51	15	17.53	17.50	29.7	42,350	0.07%
2022/05/20	27.7	17.59	0.1	17.60	17.59	27.6	43,713	0.06%
2022/05/19	64.3	17.51	3	17.54	17.53	61.3	45,101	0.14%
2022/05/18	77	17.66	2	17.62	17.74	75	45,355	0.17%
2022/05/17	192.4	17.91	13	17.92	17.89	179.4	44,828	0.40%	大買/鉅額交易
2022/05/16	150.9	17.94	15.1	17.94	17.90	135.8	44,078	0.31%	大買/鉅額交易
2022/05/13	77.8	17.91	8	17.88	17.90	69.8	43,652	0.16%
2022/05/12	169.8	17.97	171	17.95	17.83	-1.2	44,040	0.00%	大買/大賣/
2022/05/11	45.7	18.20	1.1	18.19	18.18	44.6	42,662	0.10%
2022/05/10	56	18.22	25	18.31	18.34	31	42,252	0.07%
2022/05/09	232	18.42	20.9	18.36	18.34	211.1	41,772	0.51%	大買/鉅額交易
2022/05/05	186.3	18.90	2	18.90	18.87	184.3	39,071	0.47%	大買/鉅額交易
2022/05/04	59.1	18.80	2.2	18.83	18.83	56.9	38,686	0.15%
2022/05/03	50.2	18.74	6.3	18.76	18.75	43.9	38,567	0.11%
2022/04/29	22.6	18.79	0.9	18.84	18.82	21.7	38,500	0.06%
2022/04/28	41.5	18.60	13	18.62	18.67	28.5	38,571	0.07%
2022/04/27	161.8	18.62	0.4	18.66	18.60	161.4	38,232	0.42%	大買/鉅額交易
2022/04/26	33.7	18.81	17	18.81	18.80	16.7	37,397	0.04%
2022/04/25	116.6	18.73	32.9	18.69	18.75	83.7	37,188	0.23%	大買/
2022/04/22	49.3	18.82	23.9	18.91	19.00	25.4	36,155	0.07%
2022/04/21	29.4	18.96	0	0.00	18.97	29.4	35,905	0.08%
2022/04/20	28.2	18.91	0.9	18.99	18.97	27.3	35,793	0.08%
2022/04/19	68.6	18.97	30	19.02	18.95	38.6	35,545	0.11%
2022/04/18	86.5	18.90	13	19.00	18.92	73.5	35,384	0.21%
2022/04/15	69.7	19.02	14	19.05	19.03	55.7	34,493	0.16%
2022/04/14	24.4	19.15	0	0.00	19.12	24.4	34,117	0.07%
2022/04/13	17	19.26	10.6	19.21	19.27	6.4	33,898	0.02%
2022/04/12	61.1	19.13	1.5	19.14	19.11	59.6	33,809	0.18%
2022/04/11	38.5	19.20	7.3	19.18	19.20	31.2	33,427	0.09%
2022/04/08	31.2	19.26	0	0.00	19.32	31.2	33,094	0.09%
2022/04/07	39.2	19.30	3.1	19.26	19.23	36.1	32,984	0.11%
2022/04/06	15.6	19.32	4	19.34	19.40	11.6	32,539	0.04%
2022/04/01	12.6	19.27	7	19.25	19.34	5.6	32,283	0.02%
2022/03/31	24.1	19.40	16	19.41	19.35	8.1	32,128	0.03%
2022/03/30	2	19.34	8	19.36	19.37	-6	31,949	-0.02%
2022/03/29	14.6	19.30	2	19.30	19.26	12.6	31,847	0.04%
2022/03/28	22.9	19.16	1	19.14	19.31	21.9	31,711	0.07%
2022/03/25	8	19.29	2	19.30	19.32	6	31,312	0.02%
2022/03/24	11	19.34	0.6	19.39	19.38	10.4	31,276	0.03%
2022/03/23	16	19.38	7	19.40	19.39	9	31,195	0.03%
2022/03/22	14	19.28	7.5	19.26	19.29	6.5	31,026	0.02%
2022/03/21	3.6	19.29	17	19.31	19.26	-13.5	30,894	-0.04%
2022/03/18	28.3	19.21	37	19.21	19.23	-8.7	30,851	-0.03%
2022/03/17	24	19.19	16	19.23	19.23	8	30,761	0.03%
2022/03/16	3	18.91	15	18.95	18.99	-12	30,480	-0.04%
2022/03/15	34.1	18.85	2	18.88	18.85	32.1	30,329	0.11%
2022/03/14	9.9	18.94	4.3	18.95	19.00	5.6	30,019	0.02%
2022/03/11	36.9	18.90	25	18.91	18.88	11.9	29,881	0.04%
2022/03/10	34.4	18.93	20.4	18.95	18.96	14	29,674	0.05%
2022/03/09	66.5	18.63	36	18.61	18.63	30.5	29,333	0.10%
2022/03/08	160	18.54	89	18.50	18.49	71	28,882	0.25%	大買/
2022/03/07	219	18.83	35	18.81	18.80	184	27,233	0.68%	大買/鉅額交易
2022/03/04	28.5	19.21	2	19.23	19.19	26.5	25,393	0.10%
2022/03/03	5.3	19.36	7	19.37	19.34	-1.7	25,152	-0.01%
2022/03/02	33.6	19.25	6	19.21	19.29	27.6	25,437	0.11%
2022/03/01	46.5	19.28	17	19.25	19.29	29.5	25,181	0.12%
2022/02/25	101.2	18.99	5	19.01	19.02	96.2	24,833	0.39%	大買/
2022/02/24	162.4	19.11	40	19.09	19.01	122.4	23,723	0.52%	大買/鉅額交易
2022/02/23	93.9	19.34	1	19.32	19.34	92.9	21,859	0.43%
2022/02/22	174.5	19.40	8	19.40	19.36	166.5	21,094	0.79%	大買/鉅額交易
2022/02/21	103	19.72	27	19.73	19.75	76	19,327	0.39%	大買/
2022/02/18	106.7	19.65	12	19.60	19.70	94.7	17,936	0.53%	大買/
2022/02/17	187.2	19.62	25.1	19.66	19.62	162.1	17,661	0.92%	大買/鉅額交易
2022/02/16	91.2	19.55	13	19.54	19.52	78.2	17,699	0.44%
2022/02/15	44.7	19.49	7	19.52	19.44	37.7	17,387	0.22%
2022/02/14	83.7	19.37	8	19.47	19.48	75.7	16,644	0.45%
2022/02/11	22.1	19.57	8	19.56	19.62	14.1	15,759	0.09%
2022/02/10	44.1	19.56	2	19.56	19.65	42.1	15,558	0.27%
2022/02/09	18.2	19.54	112	19.56	19.60	-93.8	15,369	-0.61%	大賣/
2022/02/08	48	19.44	2	19.43	19.48	46	15,125	0.30%
2022/02/07	68.2	19.22	1.4	19.17	19.29	66.8	14,892	0.45%
2022/01/26	126.3	19.02	6	19.02	19.01	120.3	14,718	0.82%	大買/鉅額交易
2022/01/25	58	18.95	10	18.91	18.96	48	14,801	0.32%
2022/01/24	43	19.06	39	19.10	19.16	4	14,333	0.03%
2022/01/21	71.4	19.21	22	19.18	19.17	49.4	14,159	0.35%
2022/01/20	5.3	19.39	7.5	19.43	19.41	-2.3	13,664	-0.02%
2022/01/19	8	19.41	25	19.39	19.41	-17	13,640	-0.12%
2022/01/18	4.3	19.46	7	19.45	19.44	-2.7	13,537	-0.02%
2022/01/17	15.3	19.37	9.2	19.37	19.37	6.1	13,477	0.05%
2022/01/14	14.1	19.37	8	19.42	19.40	6.1	13,373	0.05%
2022/01/13	6	19.43	5	19.41	19.48	1	13,198	0.01%
2022/01/12	9.1	19.31	11	19.31	19.35	-1.9	13,095	-0.01%
2022/01/11	10	19.19	32	19.17	19.25	-22	12,978	-0.17%
2022/01/10	12	19.13	1	19.17	19.17	11	12,907	0.09%
2022/01/07	2.2	19.16	0	0.00	19.11	2.2	12,816	0.02%
2022/01/06	16.2	19.14	1	19.16	19.15	15.2	12,672	0.12%
2022/01/05	14.7	19.21	24	19.19	19.17	-9.3	12,573	-0.07%
2022/01/04	4	19.13	20.2	19.16	19.18	-16.2	12,618	-0.13%
2022/01/03	23.7	19.10	31	19.09	19.10	-7.3	12,556	-0.06%
2021/12/30	7	19.17	11.1	19.16	19.17	-4.1	12,384	-0.03%
2021/12/29	8	19.13	11	19.13	19.17	-3	12,491	-0.02%
2021/12/28	22.5	19.08	2	19.10	19.10	20.5	12,671	0.16%
2021/12/27	7	19.01	9	19.02	19.02	-2	12,843	-0.02%
2021/12/24	1.1	18.96	20	18.97	18.94	-18.9	13,174	-0.14%
2021/12/23	2	18.91	5	18.91	18.91	-3	13,162	-0.02%
2021/12/22	12.1	18.88	10	18.87	18.87	2.1	13,367	0.02%
2021/12/21	11	18.84	25.5	18.84	18.84	-14.5	13,393	-0.11%
2021/12/20	14.3	18.75	0	0.00	18.75	14.3	13,378	0.11%
2021/12/17	7.5	18.86	54	18.85	18.86	-46.5	13,258	-0.35%
2021/12/16	16	18.85	2	18.82	18.85	14	13,238	0.11%
2021/12/15	4.8	18.70	1	18.67	18.74	3.8	13,406	0.03%
2021/12/14	13.1	18.69	3.1	18.69	18.70	10	13,397	0.07%
2021/12/13	7	18.86	21	18.89	18.82	-14	13,276	-0.11%
2021/12/10	2.1	18.86	10	18.84	18.84	-7.9	13,175	-0.06%
2021/12/09	4.3	18.79	5	18.79	18.82	-0.7	13,060	-0.01%
2021/12/08	4	18.80	55	18.80	18.80	-51	12,998	-0.39%
2021/12/07	0.2	18.69	7	18.72	18.76	-6.8	12,863	-0.05%
2021/12/06	21	18.55	5	18.69	18.70	16	12,811	0.12%
2021/12/03	3.2	18.63	5	18.64	18.66	-1.8	12,951	-0.01%
2021/12/02	18	18.49	0	0.00	18.55	18	12,937	0.14%
2021/12/01	2	18.43	0.5	18.58	18.55	1.5	12,987	0.01%
2021/11/30	20.4	18.49	1	18.51	18.42	19.4	13,013	0.15%
2021/11/29	36.2	18.38	68	18.37	18.40	-31.8	13,004	-0.24%
2021/11/26	46.6	18.53	2	18.59	18.49	44.6	12,733	0.35%
2021/11/25	4.1	18.68	10	18.70	18.72	-5.9	12,324	-0.05%
2021/11/24	13.1	18.66	0	0.00	18.67	13.1	12,352	0.11%
2021/11/23	9.9	18.64	4	18.66	18.62	5.9	12,342	0.05%
2021/11/22	39.3	18.72	1	18.72	18.74	38.3	12,321	0.31%
2021/11/19	5.2	18.74	0	0.00	18.71	5.2	12,318	0.04%
2021/11/18	11.3	18.75	0	0.00	18.77	11.3	12,200	0.09%
2021/11/17	9	18.63	2.3	18.63	18.65	6.8	12,133	0.06%
2021/11/16	87.3	18.61	0	18.64	18.58	87.3	12,112	0.72%
2021/11/15	110	18.85	17.5	18.86	18.85	92.5	11,681	0.79%	大買/
2021/11/12	10	18.71	10	18.70	18.73	0	11,366	0.00%
2021/11/11	8.1	18.65	3.2	18.66	18.67	4.9	11,737	0.04%
2021/11/10	2.2	18.68	5	18.68	18.69	-2.8	12,065	-0.02%
2021/11/09	3	18.62	21	18.61	18.65	-18	12,249	-0.15%
2021/11/08	13.5	18.48	142	18.52	18.55	-128.5	12,252	-1.05%	大賣/鉅額交易
2021/11/05	17.4	18.39	14.5	18.42	18.44	2.9	12,248	0.02%
2021/11/04	18.7	18.45	0	0.00	18.42	18.7	12,356	0.15%
2021/11/03	26.1	18.39	45	18.39	18.41	-18.9	12,337	-0.15%
2021/11/02	18.5	18.39	14	18.44	18.34	4.5	12,231	0.04%
2021/11/01	27	18.32	0	0.00	18.32	27	12,012	0.22%
2021/10/29	42.1	18.27	5	18.30	18.32	37.1	12,008	0.31%
2021/10/28	6.2	18.37	8	18.37	18.38	-1.8	11,964	-0.02%
2021/10/27	2.3	18.31	4	18.35	18.36	-1.7	11,937	-0.01%
2021/10/26	12.2	18.30	12	18.35	18.33	0.2	11,899	0.00%
2021/10/25	6	18.21	7	18.24	18.24	-1	11,808	-0.01%
2021/10/22	8	18.20	22	18.20	18.19	-14	11,942	-0.12%
2021/10/21	25.2	18.23	6	18.27	18.18	19.2	11,908	0.16%
2021/10/20	16.3	18.19	5	18.21	18.19	11.3	11,866	0.10%
2021/10/19	22.7	18.19	0	0.00	18.19	22.7	11,806	0.19%
2021/10/18	11	18.20	2	18.23	18.18	9	11,780	0.08%
2021/10/15	17	18.16	10	18.19	18.16	7	11,757	0.06%
2021/10/14	33	18.08	5	18.04	18.05	28	11,787	0.24%
2021/10/13	15	18.02	4	18.02	18.03	11	11,772	0.09%
2021/10/12	33.1	18.05	1	17.94	18.06	32.1	11,680	0.27%
2021/10/08	37.1	18.20	0	0.00	18.18	37.1	11,518	0.32%
2021/10/07	3	18.18	14	18.18	18.20	-11	11,431	-0.10%
2021/10/06	29.2	17.94	1.5	17.99	17.99	27.7	11,362	0.24%
2021/10/05	23.3	17.90	4	17.88	17.96	19.3	11,193	0.17%
2021/10/04	22.8	17.95	1	17.93	17.95	21.8	10,932	0.20%
2021/10/01	52.6	18.01	0	0.00	18.03	52.6	10,670	0.49%
2021/09/30	5.1	18.21	0.2	18.22	18.21	4.9	10,258	0.05%
2021/09/29	38.2	18.16	7	18.16	18.16	31.2	10,270	0.30%
2021/09/28	22.3	18.30	4	18.35	18.37	18.3	10,050	0.18%
2021/09/27	4	18.43	7	18.40	18.42	-3	9,971	-0.03%
2021/09/24	11.4	18.40	30	18.38	18.35	-18.6	9,964	-0.19%
2021/09/23	3	18.22	20	18.29	18.30	-17	9,901	-0.17%
2021/09/22	51.6	18.02	0	0.00	18.12	51.6	9,907	0.52%
2021/09/17	11	18.30	8	18.32	18.30	3	9,648	0.03%
2021/09/16	6	18.20	1	18.23	18.25	5	9,612	0.05%
2021/09/15	2	18.23	1.1	18.24	18.24	0.9	9,520	0.01%
2021/09/14	5	18.28	2	18.24	18.25	3	9,490	0.03%
2021/09/13	3.5	18.18	1.3	18.22	18.20	2.2	9,530	0.02%
2021/09/10	2	18.14	10	18.15	18.15	-8	9,581	-0.08%
2021/09/09	10	17.98	2	18.00	18.01	8	9,575	0.08%
2021/09/08	26.4	18.07	35	18.09	18.02	-8.6	9,531	-0.09%
2021/09/07	2.1	18.13	1.3	18.13	18.15	0.8	9,308	0.01%
2021/09/06	15.5	18.19	2.5	18.20	18.15	13	9,261	0.14%
2021/09/03	13.5	18.12	4	18.18	18.15	9.5	9,182	0.10%
2021/09/02	8.2	18.13	0.3	18.05	18.05	8	9,119	0.09%
2021/09/01	5.2	18.16	0	0.00	18.19	5.2	9,056	0.06%
2021/08/31	10.1	18.05	6.1	18.12	18.18	4	9,003	0.04%
2021/08/30	1	18.04	0	0.00	18.12	1	9,006	0.01%
2021/08/27	3	17.90	2	17.84	17.98	1	8,998	0.01%
2021/08/26	25	17.79	0	0.00	17.80	25	8,946	0.28%
2021/08/25	34	17.84	0	0.00	17.86	34	8,876	0.38%
2021/08/24	4	17.70	1	17.72	17.76	3	8,863	0.03%
2021/08/23	12.2	17.67	13	17.65	17.66	-0.8	8,939	-0.01%
2021/08/20	28.2	17.43	0	0.00	17.46	28.2	8,872	0.32%
2021/08/19	22.3	17.60	3	17.54	17.56	19.3	8,680	0.22%
2021/08/18	19.5	17.64	7	17.68	17.86	12.5	8,335	0.15%
2021/08/17	83.3	17.78	1.2	17.74	17.73	82	8,122	1.01%
2021/08/16	44.2	18.11	2.1	18.08	18.20	42.1	7,556	0.56%
2021/08/13	30.3	18.25	0	0.00	18.24	30.3	7,104	0.43%
2021/08/12	23	18.41	4	18.37	18.35	19	6,823	0.28%
2021/08/11	40	18.42	40	18.38	18.42	0	6,680	0.00%
2021/08/10	20.1	18.47	5	18.44	18.45	15.1	6,667	0.23%
2021/08/09	18	18.51	0	0.00	18.51	18	7,121	0.25%
2021/08/06	4	18.57	3	18.61	18.63	1	7,393	0.01%
2021/08/05	15	18.63	2	18.63	18.64	13	7,695	0.17%
2021/08/04	2	18.58	7	18.56	18.59	-5	8,708	-0.06%
2021/08/03	45	18.47	6	18.45	18.49	39	9,144	0.43%
2021/08/02	0.1	18.38	9	18.34	18.44	-8.9	9,137	-0.10%
2021/07/30	6	18.29	0	0.00	18.26	6	9,196	0.07%
2021/07/29	15	18.22	3	18.23	18.29	12	9,323	0.13%
2021/07/28	44.7	18.13	9	18.21	18.17	35.7	9,480	0.38%
2021/07/27	2.1	18.37	15	18.38	18.35	-12.9	9,611	-0.13%
2021/07/26	43	18.40	0	0.00	18.39	43	9,673	0.44%
2021/07/23	0.1	18.48	3	18.41	18.42	-2.9	9,646	-0.03%
2021/07/22	0	18.48	25	18.42	18.40	-25	9,671	-0.26%
2021/07/21	38.6	18.33	10	18.34	18.32	28.6	9,690	0.29%
2021/07/20	32	18.38	0	0.00	18.37	32	9,698	0.33%
2021/07/19	4	18.52	13	18.46	18.51	-9	9,676	-0.09%
2021/07/16	1	18.55	5	18.54	18.54	-4	9,799	-0.04%
2021/07/15	1	18.47	1.1	18.47	18.49	-0.1	9,870	0.00%
2021/07/14	6	18.46	0	0.00	18.46	6	9,937	0.06%
2021/07/13	1.3	18.52	0	0.00	18.47	1.3	10,006	0.01%
2021/07/12	2	18.50	17	18.53	18.45	-15	10,051	-0.15%
2021/07/09	24.5	18.36	11	18.41	18.41	13.5	10,084	0.13%
2021/07/08	9.2	18.47	0	0.00	18.45	9.2	10,183	0.09%
2021/07/07	18	18.39	0	0.00	18.39	18	10,200	0.18%
2021/07/06	13	18.41	0	0.00	18.40	13	10,195	0.13%
2021/07/05	7	18.39	0	0.00	18.38	7	10,185	0.07%
2021/07/02	2	18.24	0	0.00	18.25	2	10,126	0.02%
2021/07/01	3	18.20	23	18.23	18.21	-20	10,164	-0.20%
2021/06/30	3	18.24	0	0.00	18.23	3	10,162	0.03%
2021/06/29	16	18.22	4	18.21	18.20	12	10,182	0.12%
2021/06/28	16	18.26	104	18.27	18.27	-88	10,237	-0.86%	大賣/
2021/06/25	19	18.26	0	0.00	18.25	19	10,290	0.18%
2021/06/24	3	18.20	7.3	18.21	18.23	-4.3	10,303	-0.04%
2021/06/23	10	18.16	1	18.15	18.20	9	10,349	0.09%
2021/06/22	9.1	18.17	5	18.11	18.09	4.1	10,349	0.04%
2021/06/21	19.9	18.15	0	0.00	18.14	19.9	10,278	0.19%
2021/06/18	6	18.30	0	0.00	18.30	6	10,143	0.06%
2021/06/17	4	18.24	1	18.32	18.35	3	10,132	0.03%
2021/06/16	17	18.28	0.5	18.30	18.28	16.6	10,133	0.16%
2021/06/15	13	18.27	5	18.27	18.26	8	10,180	0.08%
2021/06/11	3	18.30	1	18.25	18.26	2	10,204	0.02%
2021/06/10	109.3	18.20	0	0.00	18.24	109.3	10,203	1.07%	大買/鉅額交易
2021/06/09	4.4	18.17	0	0.00	18.16	4.4	10,201	0.04%
2021/06/08	7	18.30	2	18.33	18.27	5	10,205	0.05%
2021/06/07	3.1	18.20	3	18.25	18.25	0.1	10,245	0.00%
2021/06/04	1.4	18.31	15	18.32	18.32	-13.6	10,143	-0.13%
2021/06/03	0.4	18.44	0	0.00	18.42	0.4	10,106	0.00%
2021/06/02	13.1	18.39	13	18.39	18.41	0.1	10,124	0.00%
2021/06/01	0	18.43	11	18.45	18.47	-11	10,105	-0.11%
2021/05/31	0	18.28	19	18.25	18.33	-19	10,153	-0.19%
2021/05/28	1.3	18.11	0	18.16	18.19	1.3	10,033	0.01%
2021/05/27	14.4	17.95	0	0.00	18.01	14.4	10,014	0.14%
2021/05/26	5	18.10	1.2	18.07	18.10	3.9	10,161	0.04%
2021/05/25	0	18.10	20	18.02	18.12	-20	10,203	-0.20%
2021/05/24	3	17.84	4.1	17.89	17.90	-1.1	10,340	-0.01%
2021/05/21	0	17.94	6.2	18.10	17.96	-6.2	10,411	-0.06%
2021/05/20	23.2	17.82	4	17.77	17.78	19.2	10,407	0.18%
2021/05/19	45.1	17.83	0	17.95	17.88	45.1	10,426	0.43%
2021/05/18	21.7	17.51	10	17.75	17.90	11.7	10,392	0.11%
2021/05/17	73.6	17.63	3	17.36	17.48	70.6	10,289	0.69%
2021/05/14	47.6	18.11	9	18.09	18.05	38.6	9,668	0.40%
2021/05/13	25.6	17.62	28.3	17.61	17.83	-2.7	9,248	-0.03%
2021/05/12	56.5	18.25	29.5	18.12	17.92	27	8,896	0.30%
2021/05/11	51	19.04	24.3	18.98	19.00	26.8	7,860	0.34%
2021/05/10	8	19.19	1	19.22	19.26	7	7,440	0.09%
2021/05/07	15	19.04	34	19.13	19.15	-19	7,402	-0.26%
2021/05/06	14.2	18.84	4	18.96	18.87	10.2	7,405	0.14%
2021/05/05	10.1	18.84	19.3	18.84	18.82	-9.2	7,418	-0.12%
2021/05/04	113.3	18.74	27	18.69	18.76	86.3	7,313	1.18%	大買/
2021/05/03	23	19.05	3	19.14	19.02	20	7,082	0.28%
2021/04/29	2	19.18	2	19.15	19.15	0	7,057	0.00%
2021/04/28	15.1	19.17	4	19.13	19.19	11.1	7,128	0.16%
2021/04/27	0	0.00	12	19.21	19.22	-12	7,267	-0.17%
2021/04/26	0	0.00	4	19.10	19.19	-4	7,284	-0.05%
2021/04/23	1	18.91	2	18.89	18.94	-1	7,353	-0.01%
2021/04/22	28.7	18.94	17	18.89	18.90	11.7	7,409	0.16%
2021/04/21	8.3	18.97	33	19.00	19.02	-24.7	7,335	-0.34%
2021/04/20	2	18.99	2	18.99	19.01	0	7,385	0.00%
2021/04/19	3.5	18.89	4.1	18.95	18.96	-0.6	7,399	-0.01%
2021/04/16	12.1	18.67	0	18.77	18.73	12	7,419	0.16%
2021/04/15	0	18.52	0	0.00	18.50	0	7,542	0.00%
2021/04/14	12	18.39	6	18.36	18.43	6	7,621	0.08%
2021/04/13	8.1	18.59	6	18.63	18.49	2.1	7,652	0.03%
2021/04/12	2.3	18.57	1	18.55	18.56	1.3	7,777	0.02%
2021/04/09	6.3	18.52	1	18.49	18.51	5.3	7,882	0.07%
2021/04/08	0	0.00	2	18.54	18.58	-2	7,873	-0.03%
2021/04/07	7	18.51	3	18.51	18.53	4	8,012	0.05%
2021/04/06	2.5	18.54	5	18.51	18.51	-2.6	8,029	-0.03%
2021/04/01	6	18.42	0	0.00	18.42	6	8,226	0.07%
2021/03/31	27	18.43	20	18.45	18.39	7	8,240	0.09%
2021/03/30	5	18.29	33.1	18.32	18.45	-28.1	8,180	-0.34%
2021/03/29	0	0.00	1	18.24	18.21	-1	8,152	-0.01%
2021/03/26	1	17.95	10	17.96	17.99	-9	8,165	-0.11%
2021/03/25	1	17.77	7.1	17.85	17.85	-6.1	8,167	-0.08%
2021/03/24	7	17.79	6	17.77	17.78	1	8,192	0.01%
2021/03/23	2	17.80	16	17.79	17.80	-14	8,254	-0.17%
2021/03/22	2	17.70	3	17.71	17.74	-1	8,358	-0.01%
2021/03/19	13	17.67	3	17.67	17.67	10	8,477	0.12%
2021/03/18	7	17.79	17	17.72	17.72	-10	8,554	-0.12%
2021/03/17	5	17.64	21	17.64	17.60	-16	8,639	-0.19%
2021/03/16	1.8	17.65	6	17.69	17.65	-4.2	8,816	-0.05%
2021/03/15	1	17.60	14	17.59	17.60	-13	8,946	-0.15%
2021/03/12	4	17.48	11.1	17.43	17.50	-7.1	9,164	-0.08%
2021/03/11	0	0.00	28	17.37	17.39	-28	9,357	-0.30%
2021/03/10	5	17.18	20	17.18	17.16	-15	9,479	-0.16%
2021/03/09	25	17.10	6	17.04	17.14	19	9,669	0.20%
2021/03/08	2.2	17.03	25	17.06	17.02	-22.8	9,874	-0.23%
2021/03/05	7	16.93	82	16.91	17.00	-75	9,988	-0.75%
2021/03/04	15.2	17.03	0	0.00	17.10	15.2	10,116	0.15%
2021/03/03	7.1	17.11	10	17.22	17.24	-2.9	10,191	-0.03%
2021/03/02	13	17.21	0	0.00	17.08	13	10,312	0.13%
2021/02/26	13.2	17.18	7	17.21	17.14	6.2	10,425	0.06%
2021/02/25	9	17.40	12	17.40	17.43	-3	10,437	-0.03%
2021/02/24	24.4	17.42	11	17.46	17.37	13.4	10,783	0.12%
2021/02/23	3.3	17.42	33	17.28	17.43	-29.7	10,810	-0.27%
2021/02/22	21	17.23	18	17.24	17.25	3	10,952	0.03%
2021/02/19	4	16.98	70	16.96	17.05	-66	11,319	-0.58%
2021/02/18	10	16.96	21	17.01	16.99	-11	11,745	-0.09%
2021/02/17	14	16.95	22	16.91	16.93	-8	12,570	-0.06%
2021/02/05	10	16.70	12	16.76	16.74	-2	12,619	-0.02%
2021/02/04	4.6	16.61	11	16.64	16.62	-6.4	12,637	-0.05%
2021/02/03	3.3	16.67	10	16.65	16.67	-6.7	13,123	-0.05%
2021/02/02	11	16.62	2	16.65	16.61	9	13,274	0.07%
2021/02/01	22.1	16.31	33.3	16.40	16.45	-11.2	13,523	-0.08%
2021/01/29	4.1	16.44	29	16.45	16.36	-24.9	13,560	-0.18%
2021/01/28	6.7	16.62	6	16.59	16.62	0.7	13,542	0.01%
2021/01/27	2	16.81	31	16.82	16.81	-29	13,518	-0.21%
2021/01/26	8.5	16.78	66.5	16.73	16.68	-58	13,414	-0.43%
2021/01/25	2	16.67	18	16.81	16.84	-16	13,354	-0.12%
2021/01/22	1	16.60	0.7	16.60	16.65	0.3	13,356	0.00%
2021/01/21	32	16.51	12.1	16.59	16.50	19.9	13,397	0.15%
2021/01/20	48.1	16.47	9	16.67	16.40	39.1	13,324	0.29%
2021/01/19	17	16.78	58	16.75	16.76	-41	13,154	-0.31%
2021/01/18	18.1	16.54	29	16.64	16.70	-11	13,118	-0.08%
2021/01/15	14	16.94	6	16.92	16.87	8	12,992	0.06%
2021/01/14	12	16.99	11	16.99	17.00	1	12,880	0.01%
2021/01/13	4.2	16.78	45.5	16.77	16.87	-41.3	12,856	-0.32%
2021/01/12	8.5	16.58	9	16.57	16.56	-0.5	12,724	0.00%
2021/01/11	16.4	16.64	1	16.67	16.67	15.4	12,635	0.12%
2021/01/08	14.5	16.38	23	16.43	16.50	-8.5	12,584	-0.07%
2021/01/07	0.2	16.24	18	16.24	16.24	-17.8	12,413	-0.14%
2021/01/06	7.4	16.16	17	16.25	16.10	-9.6	12,292	-0.08%
2021/01/05	8.2	16.17	31	16.16	16.21	-22.8	12,113	-0.19%
2021/01/04	14	16.14	13	16.20	16.20	1	11,972	0.01%
2020/12/31	6.2	16.16	0.1	16.18	16.14	6.1	11,888	0.05%
2020/12/30	0	0.00	10	16.09	16.16	-10	11,858	-0.08%
2020/12/29	4.1	16.01	5	16.01	16.02	-0.9	11,735	-0.01%
2020/12/28	2.3	16.01	26	15.99	16.03	-23.7	11,709	-0.20%
2020/12/25	1.4	15.90	2	15.93	15.89	-0.6	11,506	-0.01%
2020/12/24	0.1	15.84	11	15.85	15.83	-10.9	11,486	-0.09%
2020/12/23	18.8	15.74	5	15.75	15.74	13.8	11,520	0.12%
2020/12/22	6	15.78	26	15.83	15.70	-20	11,805	-0.17%
2020/12/21	5.1	15.77	6	15.82	15.84	-0.9	12,437	-0.01%
2020/12/18	0.4	15.91	11	15.92	15.86	-10.6	12,696	-0.08%
2020/12/17	0	0.00	10	15.90	15.91	-10	13,006	-0.08%
2020/12/16	0	0.00	21	15.87	15.92	-21	13,185	-0.16%
2020/12/15	12.3	15.76	28	15.71	15.69	-15.7	13,090	-0.12%
2020/12/14	12.3	15.98	4	15.97	15.95	8.3	13,195	0.06%
2020/12/11	0.1	15.86	63	15.85	15.98	-62.9	13,198	-0.48%
2020/12/10	22.5	16.01	27	16.00	15.98	-4.5	13,124	-0.03%
2020/12/09	8.5	16.07	0	0.00	16.14	8.5	12,978	0.07%
2020/12/08	3.1	15.93	49.3	15.95	16.00	-46.2	12,976	-0.36%
2020/12/07	2	15.87	40	15.87	15.91	-38	12,785	-0.30%
2020/12/04	2	15.73	20.2	15.71	15.76	-18.2	13,088	-0.14%
2020/12/03	18.5	15.65	12.1	15.63	15.60	6.4	12,956	0.05%
2020/12/02	3	15.52	41	15.50	15.54	-38	13,005	-0.29%
2020/12/01	0	0.00	3	15.43	15.47	-3	13,415	-0.02%
2020/11/30	6	15.48	61	15.49	15.35	-55	13,406	-0.41%
2020/11/27	1	15.41	15	15.40	15.43	-14	13,593	-0.10%
2020/11/26	3	15.37	59	15.37	15.41	-56	13,800	-0.41%
2020/11/25	1.1	15.40	31	15.35	15.34	-29.9	14,107	-0.21%
2020/11/24	1.8	15.37	10	15.39	15.36	-8.2	14,106	-0.06%
2020/11/23	14	15.38	21	15.40	15.40	-7	14,059	-0.05%
2020/11/20	1	15.19	20	15.22	15.23	-19	13,686	-0.14%
2020/11/19	2	15.21	7	15.19	15.21	-5	13,586	-0.04%
2020/11/18	1	15.17	6	15.20	15.22	-5	13,496	-0.04%
2020/11/17	8	15.11	39	15.11	15.13	-31	13,720	-0.23%
2020/11/16	0	0.00	274	15.06	15.10	-274	15,263	-1.80%	大賣/鉅額交易
2020/11/13	1	14.95	6	14.94	14.97	-5	14,644	-0.03%
2020/11/12	2	14.95	30	14.94	14.94	-28	14,707	-0.19%
2020/11/11	20	14.91	39	14.94	14.99	-19	14,844	-0.13%
2020/11/10	3	14.77	56	14.79	14.79	-53	14,465	-0.37%
2020/11/09	2	14.76	26	14.76	14.76	-24	14,330	-0.17%
2020/11/06	0	0.00	17	14.64	14.65	-17	14,348	-0.12%
2020/11/05	0	0.00	35	14.62	14.61	-35	14,447	-0.24%
2020/11/04	6	14.54	3	14.52	14.58	3	14,512	0.02%
2020/11/03	4	14.52	6	14.51	14.51	-2	14,654	-0.01%
2020/11/02	13	14.41	0	0.00	14.42	13	14,913	0.09%
2020/10/30	4.1	14.44	2	14.43	14.42	2.1	15,703	0.01%
2020/10/29	20	14.44	0	0.00	14.49	20	16,049	0.12%
2020/10/28	1	14.54	0	0.00	14.55	1	16,323	0.01%
2020/10/27	13	14.55	0	0.00	14.57	13	16,546	0.08%
2020/10/26	6	14.61	0	0.00	14.60	6	16,838	0.04%
2020/10/23	2	14.53	1	14.52	14.54	1	17,202	0.01%
2020/10/21	23	14.50	14	14.51	14.50	9	19,120	0.05%
2020/10/20	6	14.51	2	14.51	14.51	4	20,358	0.02%
2020/10/19	2	14.57	0	0.00	14.55	2	21,813	0.01%
2020/10/16	9	14.51	0	0.00	14.50	9	23,331	0.04%
2020/10/15	12	14.58	0	0.00	14.57	12	24,937	0.05%
2020/10/14	13	14.65	3	14.66	14.64	10	26,274	0.04%
2020/10/13	13	14.57	0	0.00	14.62	13	26,642	0.05%
2020/10/12	9	14.65	36	14.66	14.65	-27	27,041	-0.10%
2020/10/08	17	14.63	29	14.62	14.66	-12	27,412	-0.04%
2020/10/07	1	14.57	19	14.59	14.60	-18	27,793	-0.06%
2020/10/06	11	14.59	0	0.00	14.60	11	28,223	0.04%
2020/10/05	6	14.58	0	0.00	14.54	6	28,647	0.02%
2020/09/30	6	14.56	6	14.59	14.58	0	29,093	0.00%
2020/09/29	4.4	14.53	22	14.54	14.53	-17.6	29,542	-0.06%
2020/09/28	39	14.49	3	14.47	14.50	36	30,026	0.12%
2020/09/25	62	14.28	1	14.24	14.24	61	30,450	0.20%
2020/09/24	114	14.41	0	0.00	14.33	114	30,593	0.37%	大買/鉅額交易
2020/09/23	46	14.61	1	14.62	14.60	45	30,294	0.15%
2020/09/22	43	14.66	0	0.00	14.65	43	30,496	0.14%
2020/09/21	39	14.76	0	0.00	14.73	39	30,631	0.13%
2020/09/17	36	14.81	2	14.80	14.79	34	31,532	0.11%
2020/09/16	84	14.91	7	14.90	14.89	77	31,860	0.24%
2020/09/15	23	14.88	10	14.88	14.89	13	32,392	0.04%
2020/09/14	13	14.83	3	14.84	14.86	10	32,971	0.03%
2020/09/11	25	14.75	1	14.76	14.76	24	33,616	0.07%
2020/09/10	8	14.78	2	14.78	14.78	6	34,139	0.02%
2020/09/09	112	14.67	31	14.67	14.75	81	34,857	0.23%	大買/
2020/09/08	12	14.82	16	14.83	14.81	-4	34,820	-0.01%
2020/09/07	20	14.82	3	14.80	14.79	17	35,624	0.05%
2020/09/04	77	14.76	4	14.76	14.77	73	36,158	0.20%
2020/09/03	12	14.89	5	14.95	14.88	7	35,988	0.02%
2020/09/02	42	14.82	66	14.80	14.83	-24	36,739	-0.07%
2020/09/01	36	14.83	0	0.00	14.85	36	37,090	0.10%
2020/08/31	60	14.91	14	14.93	14.87	46	37,432	0.12%
2020/08/28	16	14.95	0	0.00	14.97	16	37,670	0.04%
2020/08/27	18	14.99	0	0.00	14.99	18	38,533	0.05%
2020/08/26	0	0.00	2.9	15.03	15.02	-2.9	39,447	-0.01%
2020/08/25	16	15.01	6	15.02	15.00	10	40,683	0.02%
2020/08/24	15	14.91	14	14.92	14.94	1	41,816	0.00%
2020/08/21	106	14.91	0	0.00	14.90	106	42,965	0.25%	大買/鉅額交易
2020/08/20	195	14.89	2	14.91	14.87	193	42,916	0.45%	大買/鉅額交易
2020/08/19	75	15.25	6	15.30	15.19	69	39,204	0.18%
2020/08/18	27	15.26	1	15.28	15.27	26	40,082	0.06%
2020/08/17	9	15.25	25.3	15.22	15.27	-16.3	41,247	-0.04%
2020/08/14	5	15.11	68.9	15.13	15.14	-63.9	42,281	-0.15%
2020/08/13	4	15.07	7	15.09	15.07	-3	44,009	-0.01%
2020/08/12	65	15.01	1	15.02	15.01	64	46,175	0.14%
2020/08/11	27	15.11	3	15.09	15.08	24	47,650	0.05%
2020/08/10	32	15.15	26	15.16	15.14	6	49,640	0.01%
2020/08/07	31	15.12	16	15.11	15.10	15	52,290	0.03%
2020/08/06	68	15.19	3	15.24	15.15	65	54,963	0.12%
2020/08/05	25	15.11	25	15.10	15.16	0	57,503	0.00%
2020/08/04	26	14.97	16	15.01	15.02	10	58,077	0.02%
2020/08/03	39	15.01	0	0.00	14.98	39	60,532	0.06%
2020/07/31	43	15.04	0.9	15.08	15.05	42.1	63,925	0.07%
2020/07/30	51	14.93	10	14.96	15.00	41	69,016	0.06%
2020/07/29	54	14.90	9	14.91	14.88	45	75,127	0.06%
2020/07/28	170	14.95	16	14.94	14.85	154	82,236	0.19%	大買/鉅額交易
2020/07/27	176	15.02	124	15.00	14.98	52	86,280	0.06%	大買/大賣/
2020/07/24	179	15.08	19	15.17	15.05	160	90,783	0.18%	大買/鉅額交易
2020/07/23	204	15.12	42.9	15.13	15.14	161.1	93,211	0.17%	大買/鉅額交易
2020/07/22	266	15.34	32	15.32	15.31	234	94,038	0.25%	大買/鉅額交易
2020/07/21	257	15.62	103	15.63	15.74	154	93,796	0.16%	大買/大賣/鉅額交易
2020/07/20	293	15.35	28	15.30	15.32	265	85,250	0.31%	大買/鉅額交易