國泰永續高股息 (00878)-永豐金-大園券商分點個股進出

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

國泰永續高股息

(00878)

可現股當沖

股價
22.26
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－永豐金-大園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-大園券商分點個股進出
永豐金-大園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	4.4	22.28	10.2	22.25	22.26	-5.8	65,497	-0.01%
2024/04/29	5.1	22.24	52.5	22.22	22.26	-47.4	65,836	-0.07%
2024/04/26	12.9	21.91	1	21.91	21.84	11.9	66,316	0.02%
2024/04/25	34.9	21.77	4	21.80	21.77	30.9	66,590	0.05%
2024/04/24	16.5	22.00	7.7	21.93	22.03	8.8	66,604	0.01%
2024/04/23	47	21.68	19.1	21.66	21.62	27.9	67,451	0.04%
2024/04/22	45.3	21.65	11	21.68	21.55	34.3	67,775	0.05%
2024/04/19	142.7	21.77	16.3	21.81	21.74	126.3	67,311	0.19%	大買/鉅額交易
2024/04/18	7.6	22.18	6.7	22.19	22.17	1	65,228	0.00%
2024/04/17	34.6	22.06	13	22.05	22.15	21.6	65,223	0.03%
2024/04/16	182.3	22.05	40.8	22.06	22.00	141.5	65,024	0.22%	大買/鉅額交易
2024/04/15	36.6	22.56	13.3	22.57	22.51	23.3	62,918	0.04%
2024/04/12	19.6	22.72	0	0.00	22.70	19.6	62,478	0.03%
2024/04/11	18.1	22.76	4.1	22.80	22.77	14	62,391	0.02%
2024/04/10	33.4	22.87	16	22.89	22.80	17.4	62,408	0.03%
2024/04/09	2.1	22.76	1	22.75	22.76	1.1	63,250	0.00%
2024/04/08	35.2	22.64	26	22.71	22.71	9.2	64,036	0.01%
2024/04/03	14.3	22.61	37.4	22.63	22.63	-23.1	64,287	-0.04%
2024/04/02	17.6	22.67	19.2	22.69	22.67	-1.6	64,829	0.00%
2024/04/01	35.1	22.64	21	22.74	22.60	14.1	65,574	0.02%
2024/03/29	21.9	22.69	165	22.69	22.70	-143.1	65,883	-0.22%	大賣/鉅額交易
2024/03/28	18.6	22.54	8	22.54	22.57	10.6	65,838	0.02%
2024/03/27	13.1	22.49	19	22.44	22.55	-5.9	65,875	-0.01%
2024/03/26	65	22.36	38	22.32	22.41	27	66,226	0.04%
2024/03/25	11.6	22.49	6	22.48	22.48	5.6	66,623	0.01%
2024/03/22	43.2	22.53	117	22.57	22.54	-73.8	66,899	-0.11%	大賣/
2024/03/21	4.1	22.40	39.1	22.50	22.52	-35	66,717	-0.05%
2024/03/20	85.2	22.37	23.5	22.38	22.29	61.6	66,698	0.09%
2024/03/19	28	22.37	63.1	22.35	22.39	-35.1	67,367	-0.05%
2024/03/18	26.3	22.31	50	22.34	22.37	-23.7	67,878	-0.03%
2024/03/15	58.7	22.26	64.2	22.30	22.38	-5.6	67,896	-0.01%
2024/03/14	57.4	22.35	106	22.41	22.30	-48.6	67,635	-0.07%	大賣/
2024/03/13	18.9	22.55	53	22.55	22.52	-34.1	67,253	-0.05%
2024/03/12	9.3	22.43	129.6	22.48	22.55	-120.4	66,571	-0.18%	大賣/鉅額交易
2024/03/11	10.6	22.38	49.2	22.36	22.34	-38.7	65,904	-0.06%
2024/03/08	7.9	22.39	99.9	22.38	22.31	-92	65,340	-0.14%
2024/03/07	16.7	22.30	98.2	22.31	22.33	-81.5	63,369	-0.13%
2024/03/06	40	22.28	145.5	22.30	22.29	-105.5	62,239	-0.17%	大賣/鉅額交易
2024/03/05	36	22.11	13	22.13	22.17	23	61,410	0.04%
2024/03/04	33.1	22.16	24.5	22.16	22.07	8.7	60,892	0.01%
2024/03/01	48.9	22.04	107	22.03	22.03	-58.1	60,029	-0.10%	大賣/
2024/02/29	35	21.88	106.1	21.93	21.99	-71.1	60,092	-0.12%	大賣/
2024/02/27	226	21.93	77	21.98	21.85	149	59,318	0.25%	大買/鉅額交易
2024/02/26	262.6	22.40	85.5	22.40	22.41	177.1	56,429	0.31%	大買/鉅額交易
2024/02/23	54.6	22.53	123.4	22.55	22.46	-68.7	54,038	-0.13%	大賣/
2024/02/22	60.5	22.40	22	22.43	22.41	38.5	53,848	0.07%
2024/02/21	243.4	22.31	2	22.31	22.29	241.4	53,557	0.45%	大買/鉅額交易
2024/02/20	35.1	22.36	16.8	22.38	22.40	18.2	52,401	0.03%
2024/02/19	97.5	22.27	2.4	22.29	22.30	95.1	52,990	0.18%
2024/02/16	25.3	22.32	51.5	22.32	22.31	-26.1	53,492	-0.05%
2024/02/15	20	22.16	70.3	22.16	22.20	-50.3	53,201	-0.09%
2024/02/05	80.1	21.85	5	21.90	21.89	75.1	52,738	0.14%
2024/02/02	4.2	21.84	53.9	21.84	21.85	-49.7	52,643	-0.09%
2024/02/01	22.3	21.68	16.9	21.68	21.71	5.4	52,571	0.01%
2024/01/31	8.9	21.61	6.9	21.65	21.63	2	52,529	0.00%
2024/01/30	39	21.70	108.1	21.70	21.70	-69.1	52,787	-0.13%	大賣/
2024/01/29	50.3	21.66	37	21.61	21.67	13.3	53,164	0.03%
2024/01/26	29.6	21.54	2	21.55	21.52	27.6	53,443	0.05%
2024/01/25	10.2	21.71	113.8	21.72	21.69	-103.6	53,425	-0.19%	大賣/鉅額交易
2024/01/24	42.1	21.65	11.8	21.65	21.64	30.3	53,842	0.06%
2024/01/23	20	21.61	12.1	21.60	21.63	7.9	54,586	0.01%
2024/01/22	13.2	21.62	110.5	21.62	21.64	-97.3	54,701	-0.18%	大賣/
2024/01/19	18.1	21.04	108.5	21.18	21.26	-90.4	54,054	-0.17%	大賣/
2024/01/18	48.5	20.82	36.5	20.85	20.83	11.9	54,598	0.02%
2024/01/17	131.9	20.95	37.1	20.91	20.85	94.8	54,380	0.17%	大買/
2024/01/16	70.3	21.06	24	21.09	21.07	46.3	53,858	0.09%
2024/01/15	35.1	21.23	38	21.26	21.19	-2.9	54,182	-0.01%
2024/01/12	9.1	21.20	44.2	21.19	21.19	-35.1	55,311	-0.06%
2024/01/11	5.1	21.17	6.2	21.17	21.21	-1.1	56,247	0.00%
2024/01/10	42.8	21.11	3	21.10	21.10	39.8	58,200	0.07%
2024/01/09	33.1	21.27	1.2	21.37	21.25	31.9	58,538	0.05%
2024/01/08	91.5	21.35	8.9	21.36	21.27	82.6	58,774	0.14%
2024/01/05	30	21.24	24.2	21.20	21.20	5.8	59,075	0.01%
2024/01/04	18.3	21.21	2.1	21.22	21.21	16.2	59,067	0.03%
2024/01/03	131.5	21.26	22	21.27	21.25	109.5	59,627	0.18%	大買/鉅額交易
2024/01/02	76.4	21.57	15	21.58	21.56	61.4	58,687	0.10%
2023/12/29	9.3	21.79	22	21.81	21.80	-12.7	58,053	-0.02%
2023/12/28	4	21.76	60.5	21.75	21.77	-56.5	57,848	-0.10%
2023/12/27	5.7	21.73	166.1	21.73	21.76	-160.4	57,537	-0.28%	大賣/鉅額交易
2023/12/26	7.2	21.49	74.4	21.47	21.50	-67.2	57,227	-0.12%
2023/12/25	3.4	21.33	43.2	21.33	21.38	-39.8	56,871	-0.07%
2023/12/22	9.3	21.15	79.2	21.16	21.15	-69.9	56,214	-0.12%
2023/12/21	25.4	21.03	11	21.01	21.11	14.4	56,298	0.03%
2023/12/20	47.3	21.19	333	21.21	21.20	-285.7	55,903	-0.51%	大賣/鉅額交易
2023/12/19	23.1	20.90	38.5	20.87	20.94	-15.4	55,338	-0.03%
2023/12/18	79.8	21.01	58.2	21.02	21.04	21.6	56,081	0.04%
2023/12/15	24.9	21.04	74.5	21.01	20.99	-49.6	56,104	-0.09%
2023/12/14	15.7	21.04	147.2	21.07	21.10	-131.5	55,913	-0.24%	大賣/鉅額交易
2023/12/13	43.7	20.82	69.6	20.82	20.83	-25.9	55,684	-0.05%
2023/12/12	36	20.67	70.8	20.67	20.63	-34.8	55,191	-0.06%
2023/12/11	39.5	20.58	20.7	20.60	20.61	18.8	55,341	0.03%
2023/12/08	13.5	20.63	51.8	20.62	20.60	-38.3	55,535	-0.07%
2023/12/07	17.8	20.50	14.4	20.51	20.51	3.5	56,133	0.01%
2023/12/06	9.4	20.56	38.5	20.56	20.55	-29.1	58,681	-0.05%
2023/12/05	40.7	20.42	38	20.44	20.46	2.7	58,615	0.00%
2023/12/04	28.9	20.56	29.6	20.56	20.56	-0.7	58,313	0.00%
2023/12/01	26.8	20.52	3	20.53	20.51	23.8	58,426	0.04%
2023/11/30	5	20.53	67	20.56	20.59	-62	58,430	-0.11%
2023/11/29	2	20.54	82.3	20.52	20.54	-80.3	58,689	-0.14%
2023/11/28	8.7	20.42	73.3	20.45	20.43	-64.7	58,830	-0.11%
2023/11/27	38.1	20.38	47	20.41	20.32	-8.9	59,165	-0.02%
2023/11/24	16.1	20.42	29	20.43	20.41	-12.9	58,899	-0.02%
2023/11/22	21.6	20.53	14	20.54	20.55	7.6	60,072	0.01%
2023/11/21	18.2	20.63	129.1	20.61	20.67	-111	61,814	-0.18%	大賣/鉅額交易
2023/11/20	37.1	20.32	18.3	20.35	20.36	18.8	62,162	0.03%
2023/11/17	41	20.34	17	20.37	20.37	24	62,102	0.04%
2023/11/16	124.5	20.32	16	20.29	20.26	108.5	62,350	0.17%	大買/鉅額交易
2023/11/15	88.9	20.71	40.3	20.76	20.69	48.6	61,436	0.08%
2023/11/14	28.2	20.51	16.4	20.52	20.53	11.8	61,163	0.02%
2023/11/13	31.2	20.37	6	20.38	20.36	25.2	61,316	0.04%
2023/11/10	29.5	20.32	7	20.35	20.36	22.5	62,266	0.04%
2023/11/09	20.6	20.40	7.2	20.40	20.46	13.4	63,360	0.02%
2023/11/08	41.6	20.43	19	20.47	20.47	22.6	65,205	0.03%
2023/11/07	26.4	20.20	20	20.18	20.20	6.4	65,317	0.01%
2023/11/06	9.1	20.24	20.6	20.25	20.25	-11.5	67,245	-0.02%
2023/11/03	23.4	20.01	10	20.02	20.00	13.4	67,639	0.02%
2023/11/02	33.2	19.96	33	19.97	19.96	0.2	68,977	0.00%
2023/11/01	63.3	19.59	8	19.59	19.61	55.3	69,960	0.08%
2023/10/31	53.6	19.58	21.5	19.64	19.50	32.1	72,078	0.04%
2023/10/30	32.9	19.78	13	19.79	19.73	19.9	75,732	0.03%
2023/10/27	11.5	19.81	26.2	19.80	19.76	-14.7	78,224	-0.02%
2023/10/26	83.6	19.66	4	19.65	19.64	79.6	81,869	0.10%
2023/10/25	71.3	19.94	8	19.96	19.90	63.3	82,786	0.08%
2023/10/24	52	19.69	18.2	19.81	19.86	33.8	83,831	0.04%
2023/10/23	83.1	19.71	13	19.75	19.69	70.1	85,107	0.08%
2023/10/20	87.3	19.78	8	19.65	19.85	79.3	86,757	0.09%
2023/10/19	88.9	19.98	96	19.96	20.02	-7.1	89,087	-0.01%
2023/10/18	241.1	20.10	18	20.03	20.04	223.1	90,472	0.25%	大買/鉅額交易
2023/10/17	49.3	20.40	18	20.39	20.36	31.3	89,805	0.03%
2023/10/16	27	20.52	18	20.54	20.50	9	91,865	0.01%
2023/10/13	66.6	20.63	13.1	20.67	20.60	53.5	93,872	0.06%
2023/10/12	15.1	20.82	16.1	20.85	20.89	-1	95,193	0.00%
2023/10/11	6	20.76	56	20.91	20.72	-50	97,784	-0.05%
2023/10/06	28.1	20.72	3.5	20.78	20.75	24.7	99,719	0.02%
2023/10/05	0.7	20.60	46	20.60	20.64	-45.3	101,408	-0.04%
2023/10/04	36.8	20.37	21.2	20.37	20.44	15.6	102,441	0.02%
2023/10/03	30.4	20.71	12.6	20.68	20.63	17.8	102,564	0.02%
2023/10/02	13	20.75	26.7	20.72	20.76	-13.7	103,219	-0.01%
2023/09/28	12.1	20.41	20	20.48	20.38	-7.9	103,588	-0.01%
2023/09/27	20.1	20.24	24	20.26	20.30	-3.9	103,952	0.00%
2023/09/26	44.8	20.30	1.2	20.35	20.26	43.6	104,943	0.04%
2023/09/25	8.7	20.41	23.6	20.42	20.44	-14.9	105,399	-0.01%
2023/09/22	23	20.16	16.1	20.23	20.33	6.9	105,453	0.01%
2023/09/21	123.9	20.20	47	20.20	20.23	76.9	105,452	0.07%	大買/
2023/09/20	62.3	20.48	43.3	20.44	20.44	19	104,603	0.02%
2023/09/19	26.2	20.56	19.5	20.52	20.48	6.7	105,122	0.01%
2023/09/18	82.6	20.63	3	20.61	20.59	79.6	105,125	0.08%
2023/09/15	31.4	20.83	23.3	20.82	20.85	8.1	104,926	0.01%
2023/09/14	25.9	20.76	26.4	20.78	20.81	-0.6	105,598	0.00%
2023/09/13	62.3	20.45	12.4	20.44	20.45	49.9	105,914	0.05%
2023/09/12	33.6	20.43	44	20.40	20.41	-10.4	106,499	-0.01%
2023/09/11	190.1	20.51	6.5	20.68	20.45	183.6	106,762	0.17%	大買/鉅額交易
2023/09/08	50.1	20.91	70.1	20.96	20.93	-20	104,815	-0.02%
2023/09/07	26.3	20.96	68.6	20.95	20.94	-42.3	106,022	-0.04%
2023/09/06	14.5	21.03	77	21.05	21.04	-62.5	106,892	-0.06%
2023/09/05	48.4	20.91	111.2	20.95	20.95	-62.8	107,210	-0.06%	大賣/
2023/09/04	21.2	20.86	52.1	20.87	20.94	-30.9	107,713	-0.03%
2023/09/01	26.8	20.92	0	0.00	20.88	26.8	107,608	0.02%
2023/08/31	105	20.90	0.1	20.96	20.97	104.9	107,678	0.10%	大買/鉅額交易
2023/08/30	6.2	21.08	6.4	21.10	21.01	-0.2	107,760	0.00%
2023/08/29	77	20.88	77.3	20.89	20.95	-0.3	108,902	0.00%
2023/08/28	78.5	20.85	13	20.87	20.83	65.4	108,852	0.06%
2023/08/25	200.9	21.06	9	21.02	20.98	191.9	107,836	0.18%	大買/鉅額交易
2023/08/24	21.6	21.45	254.1	21.54	21.38	-232.5	106,245	-0.22%	大賣/鉅額交易
2023/08/23	41.2	21.11	63	21.24	21.28	-21.8	105,445	-0.02%
2023/08/22	61.2	21.16	26.3	21.18	21.12	34.9	105,775	0.03%
2023/08/21	36.8	21.08	32.8	21.04	21.06	4	105,763	0.00%
2023/08/18	64	21.02	33	21.26	21.05	31	105,978	0.03%
2023/08/17	23.3	21.18	74.1	21.25	21.32	-50.8	104,941	-0.05%
2023/08/16	74.9	20.97	14.5	21.12	21.27	60.4	104,613	0.06%
2023/08/15	62.9	21.45	5.4	21.47	21.43	57.5	104,268	0.06%
2023/08/14	118.9	21.04	12.8	21.08	21.05	106.1	103,484	0.10%	大買/鉅額交易
2023/08/11	57.9	21.24	38.3	21.31	21.22	19.6	102,700	0.02%
2023/08/10	336.4	21.13	113	21.09	21.09	223.4	103,269	0.22%	大買/大賣/鉅額交易
2023/08/09	59.7	21.56	36	21.55	21.50	23.7	102,512	0.02%
2023/08/08	177.8	21.73	39.1	21.70	21.61	138.7	102,239	0.14%	大買/鉅額交易
2023/08/07	32.1	21.60	350.8	21.65	21.76	-318.7	101,008	-0.32%	大賣/鉅額交易
2023/08/04	422.5	21.16	128	21.10	21.15	294.5	100,501	0.29%	大買/大賣/鉅額交易
2023/08/02	851.4	21.49	161.9	21.29	21.17	689.5	98,067	0.70%	大買/大賣/鉅額交易
2023/08/01	259.5	21.76	322.3	21.77	21.87	-62.7	94,273	-0.07%	大買/大賣/
2023/07/31	326	21.99	419.1	22.26	21.86	-93.1	92,245	-0.10%	大買/大賣/
2023/07/28	76.5	22.16	221.1	22.30	22.45	-144.5	89,189	-0.16%	大賣/鉅額交易
2023/07/27	107.4	22.26	26.9	22.37	22.18	80.5	88,457	0.09%	大買/
2023/07/26	123.5	22.13	117.4	22.20	22.20	6.2	87,575	0.01%	大買/大賣/
2023/07/25	275.4	22.38	146	22.36	22.20	129.4	86,071	0.15%	大買/大賣/鉅額交易
2023/07/24	63.9	21.92	664.1	21.94	22.13	-600.2	83,638	-0.72%	大賣/鉅額交易
2023/07/21	46.6	21.30	216.1	21.43	21.61	-169.5	80,371	-0.21%	大賣/鉅額交易
2023/07/20	41.8	21.08	87.7	21.10	21.19	-45.9	79,121	-0.06%
2023/07/19	369.3	21.26	238.3	21.34	20.96	131	77,879	0.17%	大買/大賣/鉅額交易
2023/07/18	110.3	21.46	102.8	21.60	21.43	7.5	75,627	0.01%	大買/大賣/
2023/07/17	80.6	21.24	55.2	21.27	21.28	25.4	73,751	0.03%
2023/07/14	43.8	20.77	333.4	20.85	21.01	-289.6	72,122	-0.40%	大賣/鉅額交易
2023/07/13	196.9	20.80	144.8	20.76	20.53	52	69,620	0.07%	大買/大賣/
2023/07/12	24.1	20.11	208.5	20.12	20.19	-184.4	67,284	-0.27%	大賣/鉅額交易
2023/07/11	1.1	19.74	33	19.75	19.80	-31.9	65,736	-0.05%
2023/07/10	20.4	19.40	31	19.36	19.31	-10.6	64,956	-0.02%
2023/07/07	61.1	19.32	16	19.34	19.31	45.1	64,850	0.07%
2023/07/06	48.7	19.52	68.1	19.59	19.49	-19.4	64,444	-0.03%
2023/07/05	28.2	19.70	26	19.70	19.69	2.2	63,818	0.00%
2023/07/04	67.2	19.66	85.2	19.67	19.76	-18	63,539	-0.03%
2023/07/03	27.1	19.53	61.3	19.51	19.52	-34.3	63,065	-0.05%
2023/06/30	5.6	19.19	6.9	19.22	19.25	-1.3	63,107	0.00%
2023/06/29	53.1	19.18	13.5	19.21	19.20	39.6	63,329	0.06%
2023/06/28	15.4	19.11	11	19.14	19.10	4.4	63,102	0.01%
2023/06/27	79.1	19.10	178.8	19.06	19.03	-99.7	63,039	-0.16%	大賣/
2023/06/26	43.3	19.22	23.6	19.29	19.28	19.7	62,544	0.03%
2023/06/21	19.2	19.24	282	19.16	19.35	-262.8	62,882	-0.42%	大賣/鉅額交易
2023/06/20	57.4	19.14	275.6	19.13	19.13	-218.2	63,242	-0.34%	大賣/鉅額交易
2023/06/19	67.6	19.27	96.4	19.23	19.28	-28.8	62,750	-0.05%
2023/06/16	82.3	19.38	86.5	19.41	19.36	-4.2	62,026	-0.01%
2023/06/15	65.3	19.38	75.3	19.38	19.41	-10	61,894	-0.02%
2023/06/14	65.1	19.20	84.2	19.21	19.20	-19.1	61,308	-0.03%
2023/06/13	24.4	19.10	92.6	19.13	19.15	-68.2	62,645	-0.11%
2023/06/12	133.6	19.05	59.4	19.03	18.96	74.2	62,474	0.12%	大買/
2023/06/09	37	18.91	51.3	18.90	18.97	-14.3	64,951	-0.02%
2023/06/08	172.9	18.74	118.7	18.72	18.70	54.2	67,082	0.08%	大買/大賣/
2023/06/07	68.6	18.76	46	18.72	18.78	22.6	68,722	0.03%
2023/06/06	18.6	18.63	43	18.64	18.65	-24.4	69,233	-0.04%
2023/06/05	49.9	18.62	77	18.64	18.62	-27.1	69,232	-0.04%
2023/06/02	5.1	18.57	254.3	18.59	18.58	-249.2	69,146	-0.36%	大賣/鉅額交易
2023/06/01	84.6	18.24	61	18.24	18.25	23.6	68,697	0.03%
2023/05/31	31.7	18.29	15	18.34	18.31	16.7	68,593	0.02%
2023/05/30	41.4	18.33	82.9	18.35	18.34	-41.6	70,039	-0.06%
2023/05/29	78.2	18.38	66.3	18.34	18.36	11.9	70,842	0.02%
2023/05/26	149.9	18.11	242	18.10	18.17	-92.1	70,627	-0.13%	大買/大賣/
2023/05/25	62.1	18.01	74	18.05	18.05	-11.9	70,488	-0.02%
2023/05/24	71.7	17.94	51.1	17.94	17.98	20.6	71,588	0.03%
2023/05/23	65.2	17.98	62.5	17.99	18.01	2.7	71,211	0.00%
2023/05/22	134.2	18.02	22	18.03	18.02	112.2	71,164	0.16%	大買/鉅額交易
2023/05/19	83.2	18.01	98.3	17.97	18.02	-15.1	71,720	-0.02%
2023/05/18	23	17.92	84.3	17.93	17.94	-61.3	72,208	-0.08%
2023/05/17	86.1	17.78	55	17.81	17.84	31.1	74,175	0.04%
2023/05/16	82.4	17.94	186	17.94	17.97	-103.5	73,904	-0.14%	大賣/鉅額交易
2023/05/15	127.6	17.80	127	17.84	17.83	0.6	74,245	0.00%	大買/大賣/
2023/05/12	63.3	17.76	16	17.77	17.79	47.3	74,337	0.06%
2023/05/11	93.4	17.77	14.8	17.77	17.75	78.6	74,476	0.11%
2023/05/10	113	17.74	14	17.72	17.75	99	74,467	0.13%	大買/
2023/05/09	121.9	17.78	2.7	17.79	17.78	119.2	74,368	0.16%	大買/鉅額交易
2023/05/08	34.5	17.75	115.5	17.78	17.75	-81	75,677	-0.11%	大賣/
2023/05/05	349.5	17.69	2.2	17.70	17.68	347.3	75,867	0.46%	大買/鉅額交易
2023/05/04	76.1	17.71	11.3	17.71	17.73	64.8	76,162	0.09%
2023/05/03	223.4	17.69	35	17.70	17.69	188.4	75,792	0.25%	大買/鉅額交易
2023/05/02	14.3	17.67	56	17.68	17.68	-41.8	75,371	-0.06%
2023/04/28	18.1	17.55	32	17.57	17.56	-13.9	76,064	-0.02%
2023/04/27	28	17.42	6.6	17.46	17.45	21.4	76,001	0.03%
2023/04/26	93.9	17.32	24.2	17.34	17.38	69.7	76,256	0.09%
2023/04/25	152.2	17.39	3	17.32	17.33	149.2	75,959	0.20%	大買/鉅額交易
2023/04/24	15.2	17.51	103.2	17.47	17.51	-88	74,972	-0.12%	大賣/
2023/04/21	67.2	17.49	44.1	17.49	17.47	23.2	74,862	0.03%
2023/04/20	120.1	17.52	52.2	17.53	17.52	67.9	74,775	0.09%	大買/
2023/04/19	69.2	17.65	48.3	17.67	17.61	20.9	75,044	0.03%
2023/04/18	38.8	17.61	36	17.60	17.62	2.8	74,883	0.00%
2023/04/17	50.9	17.61	12	17.61	17.63	38.9	74,644	0.05%
2023/04/14	13.1	17.57	45.6	17.60	17.61	-32.5	74,326	-0.04%
2023/04/13	46.7	17.59	80	17.58	17.57	-33.3	74,382	-0.04%
2023/04/12	40.1	17.59	145.3	17.59	17.59	-105.2	73,986	-0.14%	大賣/鉅額交易
2023/04/11	29	17.50	70	17.49	17.50	-41	74,245	-0.06%
2023/04/10	69.5	17.36	14	17.39	17.40	55.5	74,117	0.07%
2023/04/07	31.4	17.37	35.5	17.39	17.36	-4.1	73,756	-0.01%
2023/04/06	34.3	17.29	34.8	17.34	17.35	-0.5	73,523	0.00%
2023/03/31	47.8	17.37	99	17.36	17.34	-51.2	73,095	-0.07%
2023/03/30	23	17.25	88.4	17.25	17.25	-65.4	72,293	-0.09%
2023/03/29	27	17.18	11.1	17.20	17.20	15.9	72,695	0.02%
2023/03/28	94.8	17.18	98.1	17.19	17.16	-3.3	74,173	0.00%
2023/03/27	61.2	17.21	40	17.23	17.22	21.2	74,295	0.03%
2023/03/24	5.1	17.21	56.1	17.22	17.22	-51	74,949	-0.07%
2023/03/23	29.7	17.15	98	17.15	17.17	-68.3	74,122	-0.09%
2023/03/22	24.5	17.10	67.3	17.08	17.10	-42.8	73,012	-0.06%
2023/03/21	56.9	16.94	27.1	16.96	16.93	29.8	72,917	0.04%
2023/03/20	94.2	16.87	16.7	16.89	16.86	77.5	73,064	0.11%
2023/03/17	47	16.87	5.8	16.84	16.92	41.2	72,132	0.06%
2023/03/16	218.3	16.78	68	16.78	16.76	150.3	72,059	0.21%	大買/鉅額交易
2023/03/15	107.5	16.92	78	16.93	16.85	29.5	70,169	0.04%	大買/
2023/03/14	481.4	16.89	1.7	16.88	16.85	479.7	69,822	0.69%	大買/鉅額交易
2023/03/13	393.4	16.94	8	16.97	16.98	385.4	66,500	0.58%	大買/鉅額交易
2023/03/10	251.2	17.07	2	17.07	17.05	249.2	63,708	0.39%	大買/鉅額交易
2023/03/09	156.3	17.25	5	17.23	17.21	151.3	61,741	0.24%	大買/鉅額交易
2023/03/08	54	17.29	25	17.27	17.31	29	61,115	0.05%
2023/03/07	52	17.31	16	17.27	17.31	36	60,686	0.06%
2023/03/06	33.4	17.22	137.9	17.25	17.23	-104.4	60,642	-0.17%	大賣/鉅額交易
2023/03/03	25.7	17.12	22	17.12	17.13	3.7	59,852	0.01%
2023/03/02	157.2	16.99	7.8	17.09	17.08	149.5	59,783	0.25%	大買/鉅額交易
2023/03/01	229.5	17.03	19	17.04	17.03	210.5	58,102	0.36%	大買/鉅額交易
2023/02/24	147.5	17.14	14	17.12	17.10	133.5	56,934	0.23%	大買/鉅額交易
2023/02/23	15.3	17.16	88	17.18	17.17	-72.7	56,679	-0.13%
2023/02/22	212.7	17.01	30.7	17.04	17.06	182	56,603	0.32%	大買/鉅額交易
2023/02/21	34.2	17.12	23	17.12	17.12	11.2	55,340	0.02%
2023/02/20	105.1	17.11	21.7	17.13	17.13	83.4	56,100	0.15%	大買/
2023/02/17	73.7	17.02	116	17.03	17.04	-42.3	56,554	-0.07%	大賣/
2023/02/16	437.7	17.02	53	17.04	17.03	384.7	56,218	0.68%	大買/鉅額交易
2023/02/15	487.9	17.19	84	17.22	17.16	403.9	54,812	0.74%	大買/鉅額交易
2023/02/14	87.6	17.24	143.1	17.24	17.24	-55.5	52,192	-0.11%	大賣/
2023/02/13	90.8	17.04	37.1	17.10	17.12	53.7	51,160	0.10%
2023/02/10	170.6	17.07	58.3	17.07	17.06	112.3	49,913	0.22%	大買/鉅額交易
2023/02/09	90.9	17.11	0	0.00	17.11	90.9	48,562	0.19%
2023/02/08	47.6	17.14	51.2	17.15	17.15	-3.7	47,997	-0.01%
2023/02/07	96.8	17.07	3.6	17.09	17.06	93.2	47,844	0.19%
2023/02/06	292.8	17.06	15.2	17.06	17.05	277.6	47,623	0.58%	大買/鉅額交易
2023/02/03	158.5	17.10	31	17.10	17.10	127.5	45,948	0.28%	大買/鉅額交易
2023/02/02	87.4	17.07	106	17.11	17.12	-18.6	45,064	-0.04%	大賣/
2023/02/01	28.2	16.93	5	17.00	17.00	23.2	44,010	0.05%
2023/01/31	83.7	16.97	74	16.98	16.88	9.7	43,618	0.02%
2023/01/30	42.3	16.97	212.2	16.97	17.01	-169.9	42,922	-0.40%	大賣/鉅額交易
2023/01/17	20	16.72	26	16.71	16.72	-6	42,236	-0.01%
2023/01/16	58	16.70	26	16.71	16.70	32	42,318	0.08%
2023/01/13	26.2	16.67	50.1	16.69	16.62	-23.9	42,107	-0.06%
2023/01/12	29	16.60	73	16.61	16.59	-44	42,608	-0.10%
2023/01/11	34.5	16.67	63	16.67	16.67	-28.5	42,633	-0.07%
2023/01/10	14.6	16.64	6	16.67	16.68	8.6	43,010	0.02%
2023/01/09	24	16.56	109	16.60	16.66	-85	43,781	-0.19%	大賣/
2023/01/06	100.6	16.39	41	16.37	16.41	59.6	43,357	0.14%
2023/01/05	30.3	16.32	10	16.32	16.32	20.3	44,516	0.05%
2023/01/04	115.5	16.22	11	16.23	16.23	104.5	44,938	0.23%	大買/鉅額交易
2023/01/03	39.5	16.10	105	16.21	16.18	-65.5	46,894	-0.14%	大賣/
2022/12/30	21.4	16.20	17	16.19	16.17	4.4	46,715	0.01%
2022/12/29	112.9	16.07	0	0.00	16.09	112.9	47,060	0.24%	大買/鉅額交易
2022/12/28	63.1	16.18	0	0.00	16.17	63.1	46,847	0.13%
2022/12/27	4.4	16.29	7	16.29	16.27	-2.6	46,762	-0.01%
2022/12/26	16.1	16.25	21.7	16.24	16.23	-5.6	47,997	-0.01%
2022/12/23	54.2	16.16	0	0.00	16.19	54.2	49,007	0.11%
2022/12/22	8.2	16.24	8	16.25	16.27	0.2	49,761	0.00%
2022/12/21	107	16.07	8.5	16.08	16.07	98.6	51,120	0.19%	大買/
2022/12/20	147.4	16.15	2	16.09	16.10	145.4	50,956	0.29%	大買/鉅額交易
2022/12/19	47	16.24	2	16.27	16.25	45	51,408	0.09%
2022/12/16	112.2	16.25	23	16.29	16.31	89.2	51,751	0.17%	大買/
2022/12/15	25	16.42	1	16.46	16.44	24	51,941	0.05%
2022/12/14	6	16.42	3	16.44	16.46	3	52,811	0.01%
2022/12/13	59.7	16.34	3	16.31	16.29	56.7	52,761	0.11%
2022/12/12	42.5	16.28	2	16.40	16.42	40.5	52,514	0.08%
2022/12/09	22	16.39	2	16.41	16.41	20	52,923	0.04%
2022/12/08	89.7	16.29	0	0.00	16.32	89.7	52,929	0.17%
2022/12/07	29.8	16.42	2.6	16.44	16.40	27.2	52,985	0.05%
2022/12/06	90.6	16.54	5	16.55	16.45	85.6	52,774	0.16%
2022/12/05	59.1	16.68	2.9	16.68	16.67	56.2	52,091	0.11%
2022/12/02	76.4	16.62	1	16.62	16.61	75.4	52,000	0.15%
2022/12/01	49.2	16.70	49.5	16.74	16.68	-0.3	52,957	0.00%
2022/11/30	48.5	16.54	24.1	16.56	16.65	24.4	52,697	0.05%
2022/11/29	32	16.36	24	16.41	16.46	8	52,677	0.02%
2022/11/28	57.8	16.31	11.1	16.36	16.34	46.8	53,545	0.09%
2022/11/25	23	16.39	2.1	16.41	16.40	20.9	55,034	0.04%
2022/11/24	29.8	16.35	4	16.37	16.35	25.8	55,149	0.05%
2022/11/23	11.6	16.26	10	16.23	16.28	1.6	55,432	0.00%
2022/11/22	26.6	16.08	0	0.00	16.10	26.6	57,237	0.05%
2022/11/21	50.6	16.16	13	16.16	16.15	37.6	57,126	0.07%
2022/11/18	65.7	16.33	37.2	16.39	16.25	28.5	56,848	0.05%
2022/11/17	35.3	16.34	1	16.38	16.37	34.3	56,802	0.06%
2022/11/16	112.1	16.48	3.1	16.49	16.42	109	57,527	0.19%	大買/鉅額交易
2022/11/15	59.4	16.72	80.7	16.74	16.77	-21.4	56,857	-0.04%
2022/11/14	41	16.71	12.2	16.68	16.74	28.8	56,116	0.05%
2022/11/11	15.2	16.46	49.2	16.44	16.48	-34	55,526	-0.06%
2022/11/10	22.3	16.18	1	16.17	16.17	21.3	55,302	0.04%
2022/11/09	55	16.24	38	16.24	16.26	17	56,147	0.03%
2022/11/08	11	16.14	17	16.14	16.15	-6	57,229	-0.01%
2022/11/07	29.5	15.97	43	15.99	16.05	-13.5	57,268	-0.02%
2022/11/04	41.8	15.74	0	0.00	15.84	41.8	57,305	0.07%
2022/11/03	29.4	15.72	31	15.74	15.78	-1.6	57,512	0.00%
2022/11/02	25.7	15.80	0	0.00	15.82	25.7	57,381	0.04%
2022/11/01	13.3	15.77	7	15.76	15.79	6.3	57,126	0.01%
2022/10/31	19	15.69	22.1	15.72	15.70	-3.1	57,255	-0.01%
2022/10/28	11.5	15.58	0	15.59	15.60	11.5	57,678	0.02%
2022/10/27	9.1	15.67	13	15.68	15.64	-3.9	58,048	-0.01%
2022/10/26	23	15.59	23	15.57	15.58	0	58,896	0.00%
2022/10/25	29.7	15.43	2.1	15.43	15.44	27.6	58,979	0.05%
2022/10/24	28.3	15.52	3	15.51	15.49	25.3	58,772	0.04%
2022/10/21	36.2	15.54	1	15.53	15.50	35.2	58,770	0.06%
2022/10/20	71.2	15.43	4.2	15.40	15.51	67	58,559	0.11%
2022/10/19	28.8	15.65	4	15.64	15.60	24.8	58,023	0.04%
2022/10/18	38.6	15.60	10	15.63	15.61	28.6	57,838	0.05%
2022/10/17	53.2	15.55	17.1	15.57	15.58	36.1	57,536	0.06%
2022/10/14	14.6	15.77	0.7	15.82	15.70	13.9	56,498	0.02%
2022/10/13	102	15.73	5.4	15.66	15.63	96.6	56,457	0.17%	大買/
2022/10/12	39.5	15.79	3.4	15.76	15.86	36.1	55,164	0.07%
2022/10/11	149.7	15.81	14.6	15.85	15.78	135.1	54,860	0.25%	大買/鉅額交易
2022/10/07	26.8	16.09	32	16.11	16.07	-5.2	53,367	-0.01%
2022/10/06	16.3	16.20	0	0.00	16.18	16.3	53,618	0.03%
2022/10/05	36.6	16.22	108	16.23	16.21	-71.4	53,525	-0.13%	大賣/
2022/10/04	36.4	16.07	2.1	16.08	16.08	34.3	54,004	0.06%
2022/10/03	100.8	15.90	1.3	15.91	15.87	99.5	53,709	0.19%
2022/09/30	99.2	16.01	33	16.00	16.04	66.2	52,838	0.13%
2022/09/29	117.2	16.12	0	0.00	16.11	117.2	52,192	0.22%	大買/鉅額交易
2022/09/28	86.1	16.08	0	0.00	16.05	86.1	52,025	0.17%
2022/09/27	45.5	16.27	2	16.30	16.27	43.5	50,964	0.09%
2022/09/26	136	16.32	4.5	16.37	16.29	131.5	50,843	0.26%	大買/鉅額交易
2022/09/23	61.5	16.59	1	16.55	16.56	60.5	49,887	0.12%
2022/09/22	88.2	16.57	5	16.60	16.62	83.2	50,456	0.16%
2022/09/21	77.5	16.84	10.6	16.81	16.80	67	49,184	0.14%
2022/09/20	6.2	16.91	0	0.00	16.92	6.2	48,356	0.01%
2022/09/19	48	16.89	0.2	16.92	16.88	47.8	48,513	0.10%
2022/09/16	154.4	16.91	1	16.92	16.90	153.4	48,259	0.32%	大買/鉅額交易
2022/09/15	13.7	17.00	0.6	17.07	17.06	13.1	47,772	0.03%
2022/09/14	96.8	16.97	3	16.95	16.96	93.8	48,085	0.20%
2022/09/13	23.3	17.17	24	17.18	17.18	-0.7	47,657	0.00%
2022/09/12	50.3	17.10	0.3	17.11	17.10	50.1	48,612	0.10%
2022/09/08	8.6	16.82	1.9	16.92	16.94	6.6	49,556	0.01%
2022/09/07	148.5	16.70	28.4	16.71	16.69	120.2	49,606	0.24%	大買/鉅額交易
2022/09/06	49.7	16.87	3	16.85	16.84	46.7	48,436	0.10%
2022/09/05	22.3	16.85	2	16.85	16.84	20.3	48,561	0.04%
2022/09/02	68.1	16.82	0.2	16.88	16.80	67.9	49,377	0.14%
2022/09/01	115.6	16.85	41.2	16.84	16.85	74.5	48,641	0.15%	大買/
2022/08/31	15.1	16.97	10	17.01	17.03	5.1	46,823	0.01%
2022/08/30	53.2	16.96	5	16.95	16.98	48.2	46,372	0.10%
2022/08/29	153.3	16.92	2.1	16.90	16.91	151.2	45,994	0.33%	大買/鉅額交易
2022/08/26	7.1	17.16	16	17.17	17.15	-8.9	44,277	-0.02%
2022/08/25	8.4	17.10	5	17.13	17.07	3.4	44,155	0.01%
2022/08/24	107.7	17.03	50	17.02	17.00	57.7	44,302	0.13%	大買/
2022/08/23	142.8	17.08	0	0.00	17.03	142.8	43,977	0.32%	大買/鉅額交易
2022/08/22	77.1	17.15	54.2	17.10	17.17	23	42,985	0.05%
2022/08/19	79.8	17.16	4.1	17.18	17.17	75.7	42,589	0.18%
2022/08/18	30.5	17.12	6	17.08	17.15	24.5	42,500	0.06%
2022/08/17	78.2	17.12	1.1	17.09	17.11	77.1	42,243	0.18%
2022/08/16	106.9	17.10	17.1	17.09	17.12	89.8	42,310	0.21%	大買/
2022/08/15	130.1	17.35	5.1	17.38	17.33	125.1	41,455	0.30%	大買/鉅額交易
2022/08/12	47.7	17.30	0	0.00	17.32	47.7	40,079	0.12%
2022/08/11	12.1	17.29	19.1	17.28	17.29	-6.9	40,206	-0.02%
2022/08/10	44.7	17.10	0.1	17.13	17.10	44.6	40,635	0.11%
2022/08/09	86.7	17.07	17	17.10	17.15	69.7	41,131	0.17%
2022/08/08	32.4	17.01	40.6	16.96	17.05	-8.2	41,899	-0.02%
2022/08/05	4.2	16.94	18.1	16.93	16.97	-13.9	41,922	-0.03%
2022/08/04	59.3	16.75	1	16.78	16.77	58.3	43,228	0.13%
2022/08/03	54	16.76	13	16.76	16.75	41	43,236	0.09%
2022/08/02	80.1	16.80	26	16.77	16.79	54.1	43,362	0.12%
2022/08/01	36.7	16.93	50	16.95	16.94	-13.3	44,159	-0.03%
2022/07/29	20.1	16.90	7	16.91	16.90	13.1	45,143	0.03%
2022/07/28	20.5	16.81	0	0.00	16.81	20.5	45,198	0.05%
2022/07/27	4.2	16.72	0	0.00	16.74	4.2	45,299	0.01%
2022/07/26	8.1	16.67	1	16.66	16.64	7.1	45,422	0.02%
2022/07/25	15.1	16.67	1.7	16.72	16.70	13.4	45,437	0.03%
2022/07/22	11	16.53	4	16.57	16.58	7	45,506	0.02%
2022/07/21	7.5	16.47	4	16.54	16.56	3.5	46,150	0.01%
2022/07/20	16.5	16.49	22	16.49	16.42	-5.5	46,168	-0.01%
2022/07/19	5.1	16.32	0	0.00	16.31	5.1	46,769	0.01%
2022/07/18	11.5	16.26	0	0.00	16.31	11.5	46,997	0.02%
2022/07/15	18.7	16.22	0.8	16.26	16.18	17.9	46,819	0.04%
2022/07/14	65.3	16.35	0	0.00	16.34	65.3	46,458	0.14%
2022/07/13	5.6	16.31	2.4	16.33	16.31	3.2	45,986	0.01%
2022/07/12	93.8	15.98	11.8	15.97	15.97	82	46,478	0.18%
2022/07/11	28.1	16.20	0	0.00	16.20	28.1	45,909	0.06%
2022/07/08	36.4	16.32	3.3	16.29	16.26	33.1	45,973	0.07%
2022/07/07	20.1	16.13	18	16.17	16.21	2.1	45,573	0.00%
2022/07/06	69.2	16.19	2	16.28	16.06	67.1	45,489	0.15%
2022/07/05	8.2	16.39	0	16.39	16.40	8.1	45,034	0.02%
2022/07/04	20.2	16.38	0	16.40	16.35	20.2	44,589	0.05%
2022/07/01	92.2	16.45	12.2	16.43	16.39	79.9	44,375	0.18%
2022/06/30	159.2	16.75	2.2	16.72	16.66	157.1	43,361	0.36%	大買/鉅額交易
2022/06/29	25.6	17.00	5	17.04	17.02	20.6	41,993	0.05%
2022/06/28	21.6	17.11	16	17.10	17.11	5.6	41,812	0.01%
2022/06/27	12.1	17.23	0	0.00	17.21	12.1	41,684	0.03%
2022/06/24	10.1	17.10	2	17.05	17.06	8.1	41,470	0.02%
2022/06/23	29.4	16.98	3	16.96	16.96	26.4	41,592	0.06%
2022/06/22	32.8	17.06	4.3	16.97	16.95	28.5	41,236	0.07%
2022/06/21	13.8	17.07	0.4	17.13	17.18	13.4	40,750	0.03%
2022/06/20	84.3	16.99	19.2	17.03	16.82	65.1	40,604	0.16%
2022/06/17	82.3	17.06	45.8	17.04	17.08	36.5	39,495	0.09%
2022/06/16	14.3	17.31	7	17.33	17.25	7.3	38,300	0.02%
2022/06/15	20.7	17.36	2	17.32	17.32	18.7	38,017	0.05%
2022/06/14	14.4	17.27	1	17.29	17.35	13.4	38,172	0.04%
2022/06/13	65.3	17.30	3	17.36	17.34	62.3	37,806	0.16%
2022/06/10	16.3	17.61	1	17.62	17.61	15.3	36,944	0.04%
2022/06/09	42.6	17.71	0	0.00	17.70	42.6	36,726	0.12%
2022/06/08	2.3	17.82	11	17.83	17.80	-8.7	36,658	-0.02%
2022/06/07	184.6	17.73	7	17.74	17.71	177.6	36,895	0.48%	大買/鉅額交易
2022/06/06	23.7	17.76	6.5	17.75	17.80	17.2	37,022	0.05%
2022/06/02	13.4	17.82	18	17.82	17.82	-4.6	38,274	-0.01%
2022/06/01	12.2	17.92	1.5	17.97	17.90	10.7	39,879	0.03%
2022/05/31	27.1	17.80	0	0.00	17.87	27.1	39,933	0.07%
2022/05/30	25.4	17.80	17	17.80	17.86	8.4	39,659	0.02%
2022/05/27	5.6	17.61	25	17.60	17.60	-19.4	39,552	-0.05%
2022/05/26	6.6	17.48	0	0.00	17.42	6.6	39,689	0.02%
2022/05/25	4.3	17.41	2	17.49	17.48	2.3	40,510	0.01%
2022/05/24	27	17.42	21	17.45	17.38	6	42,168	0.01%
2022/05/23	57.3	17.50	0	0.00	17.50	57.3	42,350	0.14%
2022/05/20	10.7	17.60	2.1	17.61	17.59	8.6	43,713	0.02%
2022/05/19	57.5	17.50	20	17.54	17.53	37.5	45,101	0.08%
2022/05/18	81.1	17.67	3	17.69	17.74	78.1	45,355	0.17%
2022/05/17	127.3	17.91	0	0.00	17.89	127.3	44,828	0.28%	大買/鉅額交易
2022/05/16	113.6	17.86	0	0.00	17.90	113.6	44,078	0.26%	大買/鉅額交易
2022/05/13	25.2	17.91	4	17.86	17.90	21.2	43,652	0.05%
2022/05/12	122.7	17.99	0	0.00	17.83	122.7	44,040	0.28%	大買/鉅額交易
2022/05/11	46.9	18.21	0	0.00	18.18	46.9	42,662	0.11%
2022/05/10	62.9	18.28	0	0.00	18.34	62.9	42,252	0.15%
2022/05/09	85.2	18.41	9	18.47	18.34	76.2	41,772	0.18%
2022/05/05	9.5	18.92	2	19.00	18.87	7.5	39,071	0.02%
2022/05/04	13.2	18.80	0	0.00	18.83	13.2	38,686	0.03%
2022/05/03	96.4	18.77	0	0.00	18.75	96.4	38,567	0.25%
2022/04/29	8.3	18.80	2	18.79	18.82	6.3	38,500	0.02%
2022/04/28	16.3	18.59	1	18.63	18.67	15.3	38,571	0.04%
2022/04/27	47.1	18.61	8	18.63	18.60	39.1	38,232	0.10%
2022/04/26	23.5	18.82	8	18.81	18.80	15.5	37,397	0.04%
2022/04/25	69.7	18.72	11	18.75	18.75	58.7	37,188	0.16%
2022/04/22	66.7	18.86	0	0.00	19.00	66.7	36,155	0.18%
2022/04/21	26.1	18.97	1	18.99	18.97	25.1	35,905	0.07%
2022/04/20	39.2	18.94	2.1	18.92	18.97	37.1	35,793	0.10%
2022/04/19	23.1	19.00	14.5	19.03	18.95	8.5	35,545	0.02%
2022/04/18	62.5	18.91	24	18.87	18.92	38.5	35,384	0.11%
2022/04/15	39.9	19.04	3	19.04	19.03	36.9	34,493	0.11%
2022/04/14	43.2	19.16	0	0.00	19.12	43.2	34,117	0.13%
2022/04/13	9	19.24	0	0.00	19.27	9	33,898	0.03%
2022/04/12	20.4	19.13	6	19.12	19.11	14.4	33,809	0.04%
2022/04/11	41.5	19.20	1	19.13	19.20	40.5	33,427	0.12%
2022/04/08	13.4	19.27	0	0.00	19.32	13.4	33,094	0.04%
2022/04/07	41	19.32	1	19.27	19.23	40	32,984	0.12%
2022/04/06	20.1	19.30	17	19.38	19.40	3.1	32,539	0.01%
2022/04/01	22.1	19.31	0	0.00	19.34	22.1	32,283	0.07%
2022/03/31	9.2	19.40	0	0.00	19.35	9.2	32,128	0.03%
2022/03/30	15.1	19.36	0.1	19.39	19.37	15	31,949	0.05%
2022/03/29	15.4	19.28	1	19.26	19.26	14.4	31,847	0.05%
2022/03/28	26.7	19.26	0	0.00	19.31	26.7	31,711	0.08%
2022/03/25	6.4	19.29	2	19.32	19.32	4.4	31,312	0.01%
2022/03/24	17.1	19.36	13	19.34	19.38	4.1	31,276	0.01%
2022/03/23	36.4	19.38	2.2	19.36	19.39	34.3	31,195	0.11%
2022/03/22	0	19.29	5	19.25	19.29	-5	31,026	-0.02%
2022/03/21	6.5	19.31	3	19.27	19.26	3.5	30,894	0.01%
2022/03/18	10.2	19.20	7	19.21	19.23	3.2	30,851	0.01%
2022/03/17	3.6	19.17	27.4	19.22	19.23	-23.8	30,761	-0.08%
2022/03/16	14.1	18.94	32.9	18.94	18.99	-18.8	30,480	-0.06%
2022/03/15	30.4	18.86	0	0.00	18.85	30.4	30,329	0.10%
2022/03/14	6.1	18.95	3.1	19.00	19.00	3	30,019	0.01%
2022/03/11	14.4	18.90	0	0.00	18.88	14.4	29,881	0.05%
2022/03/10	11.7	18.95	28	18.91	18.96	-16.3	29,674	-0.05%
2022/03/09	37.3	18.62	4	18.62	18.63	33.3	29,333	0.11%
2022/03/08	109.3	18.58	5.9	18.51	18.49	103.4	28,882	0.36%	大買/鉅額交易
2022/03/07	127.3	18.84	2	18.81	18.80	125.3	27,233	0.46%	大買/鉅額交易
2022/03/04	66.3	19.24	0	0.00	19.19	66.3	25,393	0.26%
2022/03/03	13.3	19.35	9	19.35	19.34	4.3	25,152	0.02%
2022/03/02	18.4	19.26	1	19.23	19.29	17.4	25,437	0.07%
2022/03/01	63.1	19.27	26	19.24	19.29	37.1	25,181	0.15%
2022/02/25	41.1	19.00	12	19.00	19.02	29.1	24,833	0.12%
2022/02/24	153.6	19.10	12	19.06	19.01	141.6	23,723	0.60%	大買/鉅額交易
2022/02/23	44.1	19.32	14	19.35	19.34	30.1	21,859	0.14%
2022/02/22	105.7	19.39	32	19.40	19.36	73.7	21,094	0.35%	大買/
2022/02/21	106.1	19.72	11.7	19.71	19.75	94.3	19,327	0.49%	大買/
2022/02/18	118	19.62	2.2	19.67	19.70	115.8	17,936	0.65%	大買/鉅額交易
2022/02/17	91.1	19.61	44	19.62	19.62	47	17,661	0.27%
2022/02/16	43.5	19.56	12.2	19.55	19.52	31.2	17,699	0.18%
2022/02/15	41.3	19.48	4	19.52	19.44	37.3	17,387	0.21%
2022/02/14	59.4	19.39	1	19.35	19.48	58.4	16,644	0.35%
2022/02/11	43.4	19.57	0	0.00	19.62	43.4	15,759	0.28%
2022/02/10	17.6	19.56	1	19.55	19.65	16.6	15,558	0.11%
2022/02/09	18.4	19.55	1	19.53	19.60	17.4	15,369	0.11%
2022/02/08	18	19.43	36.4	19.44	19.48	-18.4	15,125	-0.12%
2022/02/07	28.2	19.19	7.5	19.17	19.29	20.7	14,892	0.14%
2022/01/26	3.1	19.01	12	18.99	19.01	-8.9	14,718	-0.06%
2022/01/25	11.2	18.95	3	18.93	18.96	8.2	14,801	0.06%
2022/01/24	13.3	19.03	1	19.12	19.16	12.3	14,333	0.09%
2022/01/21	17.9	19.18	0	19.18	19.17	17.9	14,159	0.13%
2022/01/20	6.3	19.39	15	19.41	19.41	-8.7	13,664	-0.06%
2022/01/19	5.2	19.43	1	19.42	19.41	4.2	13,640	0.03%
2022/01/18	0	19.43	10	19.43	19.44	-10	13,537	-0.07%
2022/01/17	27.1	19.36	0	0.00	19.37	27.1	13,477	0.20%
2022/01/14	3.3	19.42	10	19.40	19.40	-6.7	13,373	-0.05%
2022/01/13	20.2	19.42	16	19.44	19.48	4.2	13,198	0.03%
2022/01/12	16.1	19.33	27.8	19.32	19.35	-11.7	13,095	-0.09%
2022/01/11	1.1	19.17	37	19.24	19.25	-35.9	12,978	-0.28%
2022/01/10	1.1	19.11	0	0.00	19.17	1.1	12,907	0.01%
2022/01/07	9.3	19.12	0	0.00	19.11	9.3	12,816	0.07%
2022/01/06	1.1	19.13	10	19.12	19.15	-8.9	12,672	-0.07%
2022/01/05	6.2	19.18	1	19.18	19.17	5.2	12,573	0.04%
2022/01/04	12.1	19.13	11	19.14	19.18	1.1	12,618	0.01%
2022/01/03	14.3	19.10	7	19.21	19.10	7.3	12,556	0.06%
2021/12/30	15.3	19.15	28	19.16	19.17	-12.8	12,384	-0.10%
2021/12/29	15.2	19.13	6	19.14	19.17	9.2	12,491	0.07%
2021/12/28	17.1	19.06	2	19.08	19.10	15.1	12,671	0.12%
2021/12/27	13.1	19.02	7	19.01	19.02	6.1	12,843	0.05%
2021/12/24	18.1	18.96	7	18.97	18.94	11.1	13,174	0.08%
2021/12/23	17.1	18.93	11	18.93	18.91	6.1	13,162	0.05%
2021/12/22	3.2	18.88	0	0.00	18.87	3.2	13,367	0.02%
2021/12/21	0.6	18.78	0	0.00	18.84	0.6	13,393	0.00%
2021/12/20	8.2	18.80	2	18.83	18.75	6.2	13,378	0.05%
2021/12/17	4.3	18.85	5	18.84	18.86	-0.8	13,258	-0.01%
2021/12/16	1.1	18.83	2	18.80	18.85	-0.9	13,238	-0.01%
2021/12/15	11.1	18.74	2	18.77	18.74	9	13,406	0.07%
2021/12/14	13.7	18.69	4	18.69	18.70	9.7	13,397	0.07%
2021/12/13	3.2	18.85	14.3	18.89	18.82	-11.1	13,276	-0.08%
2021/12/10	5	18.85	4.2	18.85	18.84	0.8	13,175	0.01%
2021/12/09	2.2	18.81	1.2	18.83	18.82	1	13,060	0.01%
2021/12/08	1.1	18.77	19	18.83	18.80	-17.9	12,998	-0.14%
2021/12/07	4.2	18.66	0.1	18.77	18.76	4.1	12,863	0.03%
2021/12/06	2	18.60	7.1	18.59	18.70	-5.1	12,811	-0.04%
2021/12/03	2	18.61	0	0.00	18.66	2	12,951	0.02%
2021/12/02	3.6	18.53	16	18.55	18.55	-12.5	12,937	-0.10%
2021/12/01	5.2	18.48	5.5	18.50	18.55	-0.4	12,987	0.00%
2021/11/30	15.1	18.49	3	18.51	18.42	12.1	13,013	0.09%
2021/11/29	15.4	18.41	5.5	18.39	18.40	9.9	13,004	0.08%
2021/11/26	11.4	18.54	1	18.52	18.49	10.4	12,733	0.08%
2021/11/25	8.6	18.68	0.2	18.71	18.72	8.4	12,324	0.07%
2021/11/24	9.2	18.65	2	18.66	18.67	7.2	12,352	0.06%
2021/11/23	2.2	18.62	14	18.64	18.62	-11.9	12,342	-0.10%
2021/11/22	3.1	18.73	1	18.74	18.74	2.1	12,321	0.02%
2021/11/19	67.3	18.73	20.1	18.69	18.71	47.2	12,318	0.38%
2021/11/18	6.2	18.76	1	18.74	18.77	5.2	12,200	0.04%
2021/11/17	5.1	18.61	7	18.65	18.65	-1.9	12,133	-0.02%
2021/11/16	31.8	18.63	1	18.64	18.58	30.8	12,112	0.25%
2021/11/15	23.2	18.86	7	18.84	18.85	16.2	11,681	0.14%
2021/11/12	28.1	18.69	4.1	18.71	18.73	24	11,366	0.21%
2021/11/11	12.1	18.66	1	18.67	18.67	11.1	11,737	0.09%
2021/11/10	11.2	18.67	4	18.69	18.69	7.2	12,065	0.06%
2021/11/09	17.6	18.62	4.5	18.64	18.65	13.1	12,249	0.11%
2021/11/08	4.1	18.49	23	18.50	18.55	-18.9	12,252	-0.15%
2021/11/05	5.1	18.39	5	18.44	18.44	0.1	12,248	0.00%
2021/11/04	9.4	18.45	5	18.44	18.42	4.4	12,356	0.04%
2021/11/03	1.1	18.40	6.2	18.42	18.41	-5.1	12,337	-0.04%
2021/11/02	15.6	18.40	12.5	18.42	18.34	3.1	12,231	0.03%
2021/11/01	7	18.31	0.1	18.34	18.32	6.9	12,012	0.06%
2021/10/29	6	18.29	0	0.00	18.32	6	12,008	0.05%
2021/10/28	0.2	18.39	0	0.00	18.38	0.2	11,964	0.00%
2021/10/27	5.6	18.31	6	18.32	18.36	-0.4	11,937	0.00%
2021/10/26	15.1	18.33	0	0.00	18.33	15.1	11,899	0.13%
2021/10/25	7	18.21	0	0.00	18.24	7	11,808	0.06%
2021/10/22	1.1	18.18	0	0.00	18.19	1.1	11,942	0.01%
2021/10/21	5.7	18.20	2	18.22	18.18	3.7	11,908	0.03%
2021/10/20	9.3	18.21	0	0.00	18.19	9.3	11,866	0.08%
2021/10/19	6.2	18.21	30	18.21	18.19	-23.8	11,806	-0.20%
2021/10/18	10.2	18.22	0	0.00	18.18	10.2	11,780	0.09%
2021/10/15	0.2	18.13	0	0.00	18.16	0.2	11,757	0.00%
2021/10/14	5.2	18.05	21	18.15	18.05	-15.8	11,787	-0.13%
2021/10/13	22.1	18.02	10	18.01	18.03	12.1	11,772	0.10%
2021/10/12	17.2	18.05	0	0.00	18.06	17.2	11,680	0.15%
2021/10/08	11.2	18.22	0	0.00	18.18	11.2	11,518	0.10%
2021/10/07	1.3	18.19	36	18.20	18.20	-34.8	11,431	-0.30%
2021/10/06	16.6	17.94	0	0.00	17.99	16.6	11,362	0.15%
2021/10/05	16.2	17.86	10	17.85	17.96	6.2	11,193	0.06%
2021/10/04	31.1	17.96	2	17.93	17.95	29.1	10,932	0.27%
2021/10/01	25.9	18.02	11	18.00	18.03	14.9	10,670	0.14%
2021/09/30	7.9	18.19	0	0.00	18.21	7.9	10,258	0.08%
2021/09/29	31.8	18.17	0	0.00	18.16	31.8	10,270	0.31%
2021/09/28	14.2	18.27	3	18.35	18.37	11.2	10,050	0.11%
2021/09/27	2.2	18.41	1.3	18.43	18.42	0.9	9,971	0.01%
2021/09/24	20.1	18.37	1.1	18.39	18.35	19	9,964	0.19%
2021/09/23	1.6	18.30	20.2	18.30	18.30	-18.6	9,901	-0.19%
2021/09/22	29.1	18.06	0	0.00	18.12	29.1	9,907	0.29%
2021/09/17	4.1	18.33	7.2	18.29	18.30	-3	9,648	-0.03%
2021/09/16	2.1	18.23	1	18.24	18.25	1.1	9,612	0.01%
2021/09/15	0.2	18.23	0	0.00	18.24	0.2	9,520	0.00%
2021/09/14	0.1	18.27	5	18.25	18.25	-4.9	9,490	-0.05%
2021/09/13	20	18.19	22	18.22	18.20	-2	9,530	-0.02%
2021/09/10	5.1	18.13	1	18.14	18.15	4.1	9,581	0.04%
2021/09/09	5.9	17.98	15	18.01	18.01	-9.1	9,575	-0.09%
2021/09/08	20.4	18.01	1	17.99	18.02	19.4	9,531	0.20%
2021/09/07	1	18.07	25	18.09	18.15	-24	9,308	-0.26%
2021/09/06	28	18.18	6.2	18.20	18.15	21.8	9,261	0.24%
2021/09/03	6.1	18.12	0	0.00	18.15	6.1	9,182	0.07%
2021/09/02	13	18.07	0	0.00	18.05	13	9,119	0.14%
2021/09/01	1	18.16	0	0.00	18.19	1	9,056	0.01%
2021/08/31	5	18.06	1	18.03	18.18	4	9,003	0.04%
2021/08/30	10	18.03	0	0.00	18.12	10	9,006	0.11%
2021/08/27	0.1	17.88	0	0.00	17.98	0.1	8,998	0.00%
2021/08/26	8.1	17.77	10	17.77	17.80	-1.9	8,946	-0.02%
2021/08/25	5.5	17.84	0	0.00	17.86	5.5	8,876	0.06%
2021/08/24	14	17.74	1	17.73	17.76	13	8,863	0.15%
2021/08/23	3.2	17.67	0	17.71	17.66	3.2	8,939	0.04%
2021/08/20	5.5	17.45	0	17.41	17.46	5.5	8,872	0.06%
2021/08/19	31.4	17.59	0.4	17.61	17.56	31	8,680	0.36%
2021/08/18	5.6	17.67	1.1	17.64	17.86	4.5	8,335	0.05%
2021/08/17	38.7	17.77	0.2	17.80	17.73	38.5	8,122	0.47%
2021/08/16	62.3	18.11	0.4	18.23	18.20	61.9	7,556	0.82%
2021/08/13	26.1	18.25	0	0.00	18.24	26.1	7,104	0.37%
2021/08/12	16.6	18.41	7	18.37	18.35	9.6	6,823	0.14%
2021/08/11	3	18.36	2	18.42	18.42	1	6,680	0.02%
2021/08/10	33.9	18.48	0	0.00	18.45	33.9	6,667	0.51%
2021/08/09	1.1	18.43	0.1	18.58	18.51	1	7,121	0.01%
2021/08/06	1	18.61	1	18.59	18.63	0	7,393	0.00%
2021/08/05	4.2	18.65	3	18.65	18.64	1.2	7,695	0.02%
2021/08/04	6.2	18.60	10	18.57	18.59	-3.8	8,708	-0.04%
2021/08/03	2	18.43	0	0.00	18.49	2	9,144	0.02%
2021/08/02	6	18.36	1	18.34	18.44	5	9,137	0.05%
2021/07/30	2.1	18.30	15	18.31	18.26	-12.9	9,196	-0.14%
2021/07/28	23	18.11	23	18.08	18.17	0	9,480	0.00%
2021/07/27	2	18.35	10	18.40	18.35	-8	9,611	-0.08%
2021/07/22	1	18.40	1	18.44	18.40	0	9,671	0.00%
2021/07/21	1	18.31	5	18.37	18.32	-4	9,690	-0.04%
2021/07/20	4.1	18.38	10	18.38	18.37	-5.9	9,698	-0.06%
2021/07/19	1	18.50	0	0.00	18.51	1	9,676	0.01%
2021/07/16	0	0.00	6	18.49	18.54	-6	9,799	-0.06%
2021/07/15	0.1	18.55	3	18.47	18.49	-2.9	9,870	-0.03%
2021/07/14	2	18.47	1	18.44	18.46	1	9,937	0.01%
2021/07/13	2	18.53	3	18.53	18.47	-1	10,006	-0.01%
2021/07/12	2	18.54	5	18.45	18.45	-3	10,051	-0.03%
2021/07/09	0	0.00	11	18.43	18.41	-11	10,084	-0.11%
2021/07/08	10	18.46	1	18.47	18.45	9	10,183	0.09%
2021/07/07	2.1	18.40	1	18.39	18.39	1.1	10,200	0.01%
2021/07/06	0	0.00	8	18.41	18.40	-8	10,195	-0.08%
2021/07/05	0.2	18.40	2	18.38	18.38	-1.9	10,185	-0.02%
2021/07/02	0	0.00	3	18.22	18.25	-3	10,126	-0.03%
2021/07/01	4	18.21	3	18.23	18.21	1	10,164	0.01%
2021/06/30	2	18.23	0	0.00	18.23	2	10,162	0.02%
2021/06/29	10.8	18.20	4	18.20	18.20	6.8	10,182	0.07%
2021/06/28	0.1	18.27	0	0.00	18.27	0.1	10,237	0.00%
2021/06/25	4	18.25	4	18.28	18.25	0	10,290	0.00%
2021/06/24	5	18.22	0	0.00	18.23	5	10,303	0.05%
2021/06/23	8	18.18	0	0.00	18.20	8	10,349	0.08%
2021/06/22	10	18.11	0	0.00	18.09	10	10,349	0.10%
2021/06/21	16	18.13	0	0.00	18.14	16	10,278	0.16%
2021/06/18	7.3	18.32	20	18.33	18.30	-12.7	10,143	-0.13%
2021/06/17	1	18.22	1	18.26	18.35	0	10,132	0.00%
2021/06/16	1	18.25	0.5	18.31	18.28	0.5	10,133	0.00%
2021/06/15	11	18.26	0	0.00	18.26	11	10,180	0.11%
2021/06/11	0	18.32	13	18.26	18.26	-13	10,204	-0.13%
2021/06/10	6.1	18.22	11	18.20	18.24	-4.9	10,203	-0.05%
2021/06/09	26	18.15	12	18.17	18.16	14	10,201	0.14%
2021/06/08	1	18.25	0	0.00	18.27	1	10,205	0.01%
2021/06/07	0	18.32	0	0.00	18.25	0	10,245	0.00%
2021/06/04	2	18.29	6	18.32	18.32	-4	10,143	-0.04%
2021/06/03	12	18.41	7	18.42	18.42	5	10,106	0.05%
2021/06/02	1	18.41	6	18.41	18.41	-5	10,124	-0.05%
2021/06/01	0	18.45	100	18.44	18.47	-100	10,105	-0.99%
2021/05/31	7	18.29	9.5	18.30	18.33	-2.5	10,153	-0.02%
2021/05/28	3	18.19	9	18.19	18.19	-6	10,033	-0.06%
2021/05/27	11	17.98	3	17.93	18.01	8	10,014	0.08%
2021/05/26	0	18.09	0	0.00	18.10	0	10,161	0.00%
2021/05/25	0.1	18.10	31	18.12	18.12	-30.9	10,203	-0.30%
2021/05/24	2	17.84	0	0.00	17.90	2	10,340	0.02%
2021/05/21	0	0.00	2	17.89	17.96	-2	10,411	-0.02%
2021/05/20	0	17.80	2	17.74	17.78	-2	10,407	-0.02%
2021/05/19	6	17.84	3	17.83	17.88	3	10,426	0.03%
2021/05/18	11	17.63	0	0.00	17.90	11	10,392	0.11%
2021/05/17	31.6	17.59	32	17.50	17.48	-0.4	10,289	0.00%
2021/05/14	59	18.06	2	18.14	18.05	57	9,668	0.59%
2021/05/13	29.2	17.76	19	17.57	17.83	10.2	9,248	0.11%
2021/05/12	118.2	18.13	19	17.93	17.92	99.2	8,896	1.11%	大買/
2021/05/11	26	19.03	1.1	18.95	19.00	24.9	7,860	0.32%
2021/05/10	8	19.25	0	0.00	19.26	8	7,440	0.11%
2021/05/07	9	19.08	4	19.09	19.15	5	7,402	0.07%
2021/05/06	12	18.85	2	19.00	18.87	10	7,405	0.14%
2021/05/05	36.1	18.91	6	18.88	18.82	30.1	7,418	0.41%
2021/05/04	80.6	18.66	23	18.67	18.76	57.6	7,313	0.79%
2021/05/03	0	0.00	3.1	19.04	19.02	-3.1	7,082	-0.04%
2021/04/29	6	19.15	20	19.13	19.15	-14	7,057	-0.20%
2021/04/28	0	0.00	6	19.20	19.19	-6	7,128	-0.08%
2021/04/27	1	19.19	1	19.19	19.22	0	7,267	0.00%
2021/04/26	1	19.09	15	19.10	19.19	-14	7,284	-0.19%
2021/04/23	2	18.90	5.2	18.87	18.94	-3.2	7,353	-0.04%
2021/04/22	4	18.95	30	18.86	18.90	-26	7,409	-0.35%
2021/04/21	5	18.94	1	19.02	19.02	4	7,335	0.05%
2021/04/20	10	19.02	0.6	19.04	19.01	9.5	7,385	0.13%
2021/04/19	7	18.91	21	18.92	18.96	-14	7,399	-0.19%
2021/04/16	0	0.00	51.2	18.63	18.73	-51.2	7,419	-0.69%
2021/04/15	3	18.47	4	18.48	18.50	-1	7,542	-0.01%
2021/04/14	9	18.42	17	18.41	18.43	-8	7,621	-0.10%
2021/04/13	3	18.56	2	18.55	18.49	1	7,652	0.01%
2021/04/12	23	18.58	42	18.59	18.56	-19	7,777	-0.24%
2021/04/09	9	18.47	10	18.48	18.51	-1	7,882	-0.01%
2021/04/08	2	18.49	0	0.00	18.58	2	7,873	0.03%
2021/04/07	38	18.49	1	18.50	18.53	37	8,012	0.46%
2021/04/06	3	18.51	1.6	18.53	18.51	1.4	8,029	0.02%
2021/04/01	5	18.43	2	18.40	18.42	3	8,226	0.04%
2021/03/31	2.1	18.43	1	18.50	18.39	1.1	8,240	0.01%
2021/03/30	8.1	18.36	4	18.30	18.45	4.1	8,180	0.05%
2021/03/29	2.1	18.21	0.2	18.20	18.21	1.9	8,152	0.02%
2021/03/26	3.6	17.93	1	17.99	17.99	2.6	8,165	0.03%
2021/03/25	1	17.86	7	17.81	17.85	-6	8,167	-0.07%
2021/03/24	2.1	17.78	4	17.77	17.78	-1.9	8,192	-0.02%
2021/03/23	0.1	17.81	0	0.00	17.80	0.1	8,254	0.00%
2021/03/22	1	17.62	4	17.74	17.74	-3	8,358	-0.04%
2021/03/19	5	17.66	0	0.00	17.67	5	8,477	0.06%
2021/03/18	1.2	17.71	0	0.00	17.72	1.2	8,554	0.01%
2021/03/17	1	17.59	7	17.65	17.60	-6	8,639	-0.07%
2021/03/16	10	17.65	6	17.67	17.65	4	8,816	0.05%
2021/03/15	3	17.59	2	17.59	17.60	1	8,946	0.01%
2021/03/12	0.3	17.47	4.3	17.46	17.50	-4	9,164	-0.04%
2021/03/11	25.2	17.40	26	17.42	17.39	-0.8	9,357	-0.01%
2021/03/10	0.1	17.20	2	17.17	17.16	-1.9	9,479	-0.02%
2021/03/09	3.1	17.09	5	17.10	17.14	-1.9	9,669	-0.02%
2021/03/08	26.2	17.03	0	0.00	17.02	26.2	9,874	0.27%
2021/03/05	18.3	16.98	3	16.89	17.00	15.3	9,988	0.15%
2021/03/04	35.2	17.13	0	0.00	17.10	35.2	10,116	0.35%
2021/03/03	4	17.15	0	0.00	17.24	4	10,191	0.04%
2021/03/02	20	17.24	11.6	17.27	17.08	8.4	10,312	0.08%
2021/02/26	27.5	17.18	5	17.20	17.14	22.5	10,425	0.22%
2021/02/25	1.1	17.40	5	17.40	17.43	-3.9	10,437	-0.04%
2021/02/24	16.2	17.43	12	17.52	17.37	4.2	10,783	0.04%
2021/02/23	10.1	17.29	44	17.36	17.43	-33.9	10,810	-0.31%
2021/02/22	4	17.26	35	17.23	17.25	-31	10,952	-0.28%
2021/02/19	11	17.00	13	16.97	17.05	-2	11,319	-0.02%
2021/02/18	1	16.94	3	17.01	16.99	-2	11,745	-0.02%
2021/02/17	11	16.89	37	16.89	16.93	-26	12,570	-0.21%
2021/02/05	5	16.73	12	16.71	16.74	-7	12,619	-0.06%
2021/02/04	1.2	16.67	0	0.00	16.62	1.2	12,637	0.01%
2021/02/03	5	16.67	10.2	16.68	16.67	-5.2	13,123	-0.04%
2021/02/02	6	16.64	1.3	16.65	16.61	4.7	13,274	0.04%
2021/02/01	16.1	16.35	27.4	16.35	16.45	-11.3	13,523	-0.08%
2021/01/29	3	16.44	11.1	16.53	16.36	-8.1	13,560	-0.06%
2021/01/28	7	16.62	18	16.71	16.62	-11	13,542	-0.08%
2021/01/27	3.3	16.81	32	16.80	16.81	-28.7	13,518	-0.21%
2021/01/26	8	16.72	0	0.00	16.68	8	13,414	0.06%
2021/01/25	0	0.00	1	16.83	16.84	-1	13,354	-0.01%
2021/01/22	15	16.59	10	16.55	16.65	5	13,356	0.04%
2021/01/21	3	16.58	23.1	16.47	16.50	-20.1	13,397	-0.15%
2021/01/20	8.1	16.47	0.3	16.61	16.40	7.8	13,324	0.06%
2021/01/19	3	16.77	5	16.79	16.76	-2	13,154	-0.02%
2021/01/18	2.1	16.73	2	16.60	16.70	0.1	13,118	0.00%
2021/01/15	1.1	17.04	11	16.89	16.87	-9.9	12,992	-0.08%
2021/01/14	11.1	16.92	0	0.00	17.00	11.1	12,880	0.09%
2021/01/13	2	16.79	8	16.72	16.87	-6	12,856	-0.05%
2021/01/12	9.2	16.55	1	16.63	16.56	8.2	12,724	0.06%
2021/01/11	1	16.62	3	16.66	16.67	-2	12,635	-0.02%
2021/01/08	1	16.45	0	0.00	16.50	1	12,584	0.01%
2021/01/07	0	0.00	51	16.22	16.24	-51	12,413	-0.41%
2021/01/06	2	16.18	2	16.05	16.10	0	12,292	0.00%
2021/01/05	11	16.18	1	16.12	16.21	10	12,113	0.08%
2021/01/04	0	0.00	8	16.19	16.20	-8	11,972	-0.07%
2020/12/31	31	16.15	1	16.11	16.14	30	11,888	0.25%
2020/12/30	0	0.00	1	16.10	16.16	-1	11,858	-0.01%
2020/12/28	3.1	15.99	16	15.99	16.03	-12.9	11,709	-0.11%
2020/12/25	10.1	15.93	0	0.00	15.89	10.1	11,506	0.09%
2020/12/24	0.2	15.82	3	15.84	15.83	-2.8	11,486	-0.02%
2020/12/22	5.1	15.79	2	15.86	15.70	3.1	11,805	0.03%
2020/12/21	1.1	15.81	1	15.81	15.84	0.1	12,437	0.00%
2020/12/18	7.1	15.88	10	15.90	15.86	-2.9	12,696	-0.02%
2020/12/17	3	15.87	2	15.88	15.91	1	13,006	0.01%
2020/12/16	4	15.89	0	0.00	15.92	4	13,185	0.03%
2020/12/15	1.2	15.79	6	15.83	15.69	-4.8	13,090	-0.04%
2020/12/14	7	15.98	2.2	15.98	15.95	4.8	13,195	0.04%
2020/12/11	4	15.85	0.3	16.03	15.98	3.7	13,198	0.03%
2020/12/10	12	16.00	5	16.03	15.98	7	13,124	0.05%
2020/12/09	1	16.14	7	16.01	16.14	-6	12,978	-0.05%
2020/12/08	7	15.97	18	15.92	16.00	-11	12,976	-0.08%
2020/12/07	6	15.88	3.3	15.87	15.91	2.7	12,785	0.02%
2020/12/04	0	0.00	21.4	15.73	15.76	-21.4	13,088	-0.16%
2020/12/03	2	15.68	40	15.62	15.60	-38	12,956	-0.29%
2020/12/02	2	15.54	0	0.00	15.54	2	13,005	0.02%
2020/12/01	0.2	15.47	8	15.37	15.47	-7.8	13,415	-0.06%
2020/11/30	5	15.52	3	15.51	15.35	2	13,406	0.01%
2020/11/27	0	0.00	12.5	15.42	15.43	-12.5	13,593	-0.09%
2020/11/26	12	15.39	4	15.36	15.41	8	13,800	0.06%
2020/11/25	0.1	15.41	52	15.35	15.34	-51.9	14,107	-0.37%
2020/11/24	0	0.00	2	15.38	15.36	-2	14,106	-0.01%
2020/11/23	2	15.41	19	15.41	15.40	-17	14,059	-0.12%
2020/11/20	3	15.21	9	15.20	15.23	-6	13,686	-0.04%
2020/11/19	8	15.20	50	15.20	15.21	-42	13,586	-0.31%
2020/11/18	10	15.20	20	15.18	15.22	-10	13,496	-0.07%
2020/11/17	6	15.11	19	15.12	15.13	-13	13,720	-0.09%
2020/11/16	7	15.09	46	15.07	15.10	-39	15,263	-0.26%
2020/11/13	0	0.00	12	14.91	14.97	-12	14,644	-0.08%
2020/11/12	3	14.93	53	14.94	14.94	-50	14,707	-0.34%
2020/11/11	4	14.94	22	14.94	14.99	-18	14,844	-0.12%
2020/11/10	0	0.00	1	14.78	14.79	-1	14,465	-0.01%
2020/11/09	10.3	14.73	6	14.77	14.76	4.3	14,330	0.03%
2020/11/06	2	14.64	5	14.63	14.65	-3	14,348	-0.02%
2020/11/05	4	14.59	30	14.61	14.61	-26	14,447	-0.18%
2020/11/04	12	14.54	4	14.57	14.58	8	14,512	0.06%
2020/11/03	1	14.52	5	14.50	14.51	-4	14,654	-0.03%
2020/11/02	13	14.41	0	0.00	14.42	13	14,913	0.09%
2020/10/30	7	14.42	26	14.40	14.42	-19	15,703	-0.12%
2020/10/29	11	14.48	1	14.49	14.49	10	16,049	0.06%
2020/10/28	1	14.56	8	14.60	14.55	-7	16,323	-0.04%
2020/10/27	1	14.55	2	14.55	14.57	-1	16,546	-0.01%
2020/10/22	6	14.47	0	0.00	14.50	6	18,113	0.03%
2020/10/21	5	14.50	2	14.52	14.50	3	19,120	0.02%
2020/10/20	4.1	14.51	0	0.00	14.51	4.1	20,358	0.02%
2020/10/19	0	0.00	3	14.56	14.55	-3	21,813	-0.01%
2020/10/16	8	14.53	0	0.00	14.50	8	23,331	0.03%
2020/10/15	1	14.62	0	0.00	14.57	1	24,937	0.00%
2020/10/13	1	14.58	4	14.61	14.62	-3	26,642	-0.01%
2020/10/12	1	14.67	7	14.67	14.65	-6	27,041	-0.02%
2020/10/08	0	0.00	4	14.65	14.66	-4	27,412	-0.01%
2020/10/07	1	14.60	0	0.00	14.60	1	27,793	0.00%
2020/10/06	1	14.59	3	14.61	14.60	-2	28,223	-0.01%
2020/10/05	8	14.53	2	14.55	14.54	6	28,647	0.02%
2020/09/30	20	14.57	25	14.58	14.58	-5	29,093	-0.02%
2020/09/29	11	14.53	1	14.52	14.53	10	29,542	0.03%
2020/09/28	9	14.41	4	14.42	14.50	5	30,026	0.02%
2020/09/25	33	14.32	0	0.00	14.24	33	30,450	0.11%
2020/09/24	34	14.41	6	14.38	14.33	28	30,593	0.09%
2020/09/23	26	14.62	14	14.65	14.60	12	30,294	0.04%
2020/09/22	25	14.66	0	0.00	14.65	25	30,496	0.08%
2020/09/21	17	14.75	2	14.83	14.73	15	30,631	0.05%
2020/09/18	7	14.81	2	14.82	14.83	5	30,915	0.02%
2020/09/17	5	14.80	1	14.79	14.79	4	31,532	0.01%
2020/09/16	6	14.91	0	0.00	14.89	6	31,860	0.02%
2020/09/15	12	14.87	0	0.00	14.89	12	32,392	0.04%
2020/09/14	2	14.85	124	14.82	14.86	-122	32,971	-0.37%	大賣/鉅額交易
2020/09/11	3	14.75	5	14.75	14.76	-2	33,616	-0.01%
2020/09/10	1	14.77	11	14.77	14.78	-10	34,139	-0.03%
2020/09/09	51	14.67	0	0.00	14.75	51	34,857	0.15%
2020/09/08	48	14.82	0	0.00	14.81	48	34,820	0.14%
2020/09/07	10	14.81	3	14.84	14.79	7	35,624	0.02%
2020/09/04	64	14.76	1	14.78	14.77	63	36,158	0.17%
2020/09/03	1	14.85	15	14.88	14.88	-14	35,988	-0.04%
2020/09/02	12	14.82	0	0.00	14.83	12	36,739	0.03%
2020/09/01	20	14.83	2	14.84	14.85	18	37,090	0.05%
2020/08/31	64	14.92	10	14.90	14.87	54	37,432	0.14%
2020/08/28	4	14.95	0	0.00	14.97	4	37,670	0.01%
2020/08/27	19	15.00	1	14.98	14.99	18	38,533	0.05%
2020/08/26	0	0.00	13	15.02	15.02	-13	39,447	-0.03%
2020/08/25	17	15.01	22	15.01	15.00	-5	40,683	-0.01%
2020/08/24	5	14.91	0	0.00	14.94	5	41,816	0.01%
2020/08/21	28	14.88	2	14.92	14.90	26	42,965	0.06%
2020/08/20	118	14.92	0	0.00	14.87	118	42,916	0.27%	大買/鉅額交易
2020/08/19	42	15.24	3	15.32	15.19	39	39,204	0.10%
2020/08/18	1	15.30	5	15.28	15.27	-4	40,082	-0.01%
2020/08/17	3	15.23	3	15.26	15.27	0	41,247	0.00%
2020/08/14	1	15.12	11	15.14	15.14	-10	42,281	-0.02%
2020/08/13	23	15.07	0	0.00	15.07	23	44,009	0.05%
2020/08/12	10	15.01	0	0.00	15.01	10	46,175	0.02%
2020/08/11	8	15.13	4	15.13	15.08	4	47,650	0.01%
2020/08/10	13	15.15	16	15.15	15.14	-3	49,640	-0.01%
2020/08/07	16	15.10	14	15.16	15.10	2	52,290	0.00%
2020/08/06	12	15.19	0	0.00	15.15	12	54,963	0.02%
2020/08/05	6	15.10	10	15.12	15.16	-4	57,503	-0.01%
2020/08/04	5	14.97	0	0.00	15.02	5	58,077	0.01%
2020/08/03	10	15.01	1	15.08	14.98	9	60,532	0.01%
2020/07/31	30	15.02	1	15.04	15.05	29	63,925	0.05%
2020/07/30	9	14.93	2	14.95	15.00	7	69,016	0.01%
2020/07/29	44	14.92	7	14.86	14.88	37	75,127	0.05%
2020/07/28	62	14.98	5	14.91	14.85	57	82,236	0.07%
2020/07/27	63	15.03	39	14.99	14.98	24	86,280	0.03%
2020/07/24	76	15.09	10	15.18	15.05	66	90,783	0.07%
2020/07/23	123	15.11	0	0.00	15.14	123	93,211	0.13%	大買/鉅額交易
2020/07/22	166	15.39	21	15.35	15.31	145	94,038	0.15%	大買/鉅額交易
2020/07/21	172	15.63	32	15.63	15.74	140	93,796	0.15%	大買/鉅額交易
2020/07/20	177	15.28	1	15.32	15.32	176	85,250	0.21%	大買/鉅額交易