國泰永續高股息 (00878)-玉山-南京東路券商分點個股進出

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
22.10
漲跌
▲0.05
漲幅
+0.23%
成交量
66,653張
產業
上市
1865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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/12/03	47.4	22.15	1	22.25	22.10	46.3	71,323	0.06%
2024/12/02	37.4	21.98	25	22.02	22.05	12.4	70,925	0.02%
2024/11/29	52.2	21.69	0	0.00	21.76	52.2	70,693	0.07%
2024/11/28	341.3	21.78	21	21.75	21.74	320.3	69,882	0.46%	大買/鉅額交易
2024/11/27	237.7	22.03	10	22.09	21.96	227.7	67,851	0.34%	大買/鉅額交易
2024/11/26	88.8	22.20	2	22.13	22.18	86.8	65,968	0.13%
2024/11/25	17.4	22.35	0	22.39	22.30	17.4	65,460	0.03%
2024/11/22	19	22.21	4	22.23	22.15	15	65,731	0.02%
2024/11/21	184	22.05	9	22.03	22.08	175	65,814	0.27%	大買/鉅額交易
2024/11/20	398.8	22.15	4	22.17	22.13	394.8	65,163	0.61%	大買/鉅額交易
2024/11/19	76	22.15	5.8	22.12	22.16	70.3	64,592	0.11%
2024/11/18	434.8	22.16	35.3	22.17	22.06	399.4	63,673	0.63%	大買/鉅額交易
2024/11/15	680.3	22.82	3	22.80	22.73	677.3	60,645	1.12%	大買/鉅額交易
2024/11/14	432.6	22.82	7.8	22.78	22.74	424.8	57,132	0.74%	大買/鉅額交易
2024/11/13	218.8	22.91	2.8	22.92	22.92	216	54,477	0.40%	大買/鉅額交易
2024/11/12	337.3	22.98	14	22.98	22.92	323.3	52,807	0.61%	大買/鉅額交易
2024/11/11	162.3	23.19	10.2	23.18	23.17	152.1	50,015	0.30%	大買/鉅額交易
2024/11/08	37.5	23.27	63	23.32	23.20	-25.5	49,683	-0.05%
2024/11/07	15.9	23.18	111.8	23.21	23.19	-95.8	50,011	-0.19%	大賣/
2024/11/06	85.8	23.15	36.4	23.16	23.04	49.5	50,799	0.10%
2024/11/05	107.1	22.88	48.8	22.98	22.99	58.3	51,231	0.11%	大買/
2024/11/04	165.8	22.83	13	22.84	22.85	152.8	53,369	0.29%	大買/鉅額交易
2024/11/01	335.4	22.62	11.2	22.66	22.77	324.2	57,556	0.56%	大買/鉅額交易
2024/10/30	54.9	22.91	6	22.95	22.87	48.9	59,442	0.08%
2024/10/29	135.5	22.87	20.2	22.89	22.92	115.3	60,256	0.19%	大買/鉅額交易
2024/10/28	10.8	23.13	20	23.14	23.13	-9.2	59,474	-0.02%
2024/10/25	10.3	23.11	132	23.09	23.10	-121.7	60,594	-0.20%	大賣/鉅額交易
2024/10/24	34.6	23.00	3	23.00	22.98	31.6	61,707	0.05%
2024/10/23	41.1	23.08	2.5	23.07	23.07	38.6	62,964	0.06%
2024/10/22	19.5	23.12	27.2	23.18	23.18	-7.7	63,104	-0.01%
2024/10/21	36.1	23.16	14.2	23.14	23.11	21.9	64,786	0.03%
2024/10/18	19.8	23.24	38	23.22	23.12	-18.3	65,804	-0.03%
2024/10/17	9.7	23.05	37.1	23.04	23.04	-27.4	66,402	-0.04%
2024/10/16	24.4	22.91	37.4	22.92	22.89	-13	66,793	-0.02%
2024/10/15	15	22.97	230	23.01	23.01	-215	66,788	-0.32%	大賣/鉅額交易
2024/10/14	11.5	22.77	13.7	22.78	22.78	-2.2	66,998	0.00%
2024/10/11	16.8	22.75	11	22.78	22.73	5.8	67,313	0.01%
2024/10/09	13.3	22.64	25.1	22.69	22.59	-11.8	67,227	-0.02%
2024/10/08	40.5	22.48	5.2	22.47	22.49	35.3	67,285	0.05%
2024/10/07	21	22.69	11.8	22.67	22.63	9.2	67,154	0.01%
2024/10/04	134	22.63	10.4	22.69	22.56	123.6	67,034	0.18%	大買/鉅額交易
2024/10/01	51.2	22.69	0.6	22.75	22.70	50.7	66,633	0.08%
2024/09/30	60.5	22.81	16.5	22.84	22.75	44.1	66,491	0.07%
2024/09/27	19.2	23.02	39	23.06	22.97	-19.8	66,194	-0.03%
2024/09/26	10.1	22.99	120	23.00	22.94	-109.9	66,067	-0.17%	大賣/鉅額交易
2024/09/25	13.7	22.89	40.7	22.88	22.88	-27	66,015	-0.04%
2024/09/24	12.5	22.57	13	22.55	22.67	-0.6	65,829	0.00%
2024/09/23	3.9	22.57	26.9	22.57	22.58	-23	66,129	-0.03%
2024/09/20	29.9	22.52	19	22.54	22.45	10.9	66,222	0.02%
2024/09/19	22.2	22.20	9	22.33	22.32	13.2	66,446	0.02%
2024/09/18	54	22.27	3.3	22.34	22.19	50.7	66,797	0.08%
2024/09/16	42.2	22.31	8	22.31	22.31	34.2	67,145	0.05%
2024/09/13	23	22.33	10	22.31	22.28	13	67,218	0.02%
2024/09/12	43.1	22.29	25.2	22.30	22.27	17.9	68,104	0.03%
2024/09/11	58.5	22.04	20	22.06	22.00	38.5	68,328	0.06%
2024/09/10	79.2	22.07	2.2	22.15	22.07	77	68,237	0.11%
2024/09/09	132.2	22.05	0.1	22.16	22.13	132.1	67,973	0.19%	大買/鉅額交易
2024/09/06	33.8	22.10	23.4	22.32	22.36	10.5	67,662	0.02%
2024/09/05	148.8	22.19	5	22.25	22.08	143.8	67,514	0.21%	大買/鉅額交易
2024/09/04	328.9	22.14	22.3	22.16	22.09	306.6	67,415	0.45%	大買/鉅額交易
2024/09/03	89	22.85	44.7	22.86	22.80	44.3	65,037	0.07%
2024/09/02	15.8	22.93	0.2	22.91	22.90	15.6	65,013	0.02%
2024/08/30	29.7	22.91	2	22.93	22.91	27.7	65,944	0.04%
2024/08/29	37.5	22.85	10	22.96	22.90	27.5	66,409	0.04%
2024/08/28	26.9	22.86	5.7	22.97	22.93	21.2	66,316	0.03%
2024/08/27	35.7	22.84	1.2	22.83	22.89	34.5	66,541	0.05%
2024/08/26	36.7	22.99	29.2	23.00	22.93	7.5	66,909	0.01%
2024/08/23	20.4	22.63	0	22.81	22.76	20.4	66,822	0.03%
2024/08/22	30.6	22.76	21.5	22.72	22.72	9	66,773	0.01%
2024/08/21	53.9	22.82	1.1	22.87	22.81	52.8	67,475	0.08%
2024/08/20	26.3	22.96	11.5	22.99	22.89	14.8	67,288	0.02%
2024/08/19	40.4	22.91	33	22.95	22.88	7.4	67,395	0.01%
2024/08/16	48.9	22.91	20.5	22.94	22.86	28.4	67,590	0.04%
2024/08/15	202.9	23.20	11	23.24	23.13	191.9	67,487	0.28%	大買/鉅額交易
2024/08/14	60.5	23.21	12	23.25	23.26	48.5	66,884	0.07%
2024/08/13	44.1	22.99	46.7	22.98	22.99	-2.6	67,874	0.00%
2024/08/12	46.9	22.95	17.3	22.97	22.92	29.7	68,793	0.04%
2024/08/09	29.6	22.64	27	22.72	22.57	2.6	69,515	0.00%
2024/08/08	76.6	22.16	16	22.13	22.10	60.6	69,346	0.09%
2024/08/07	113.3	22.22	24	22.29	22.37	89.3	68,806	0.13%	大買/
2024/08/06	242	21.73	49.2	21.58	21.86	192.8	68,098	0.28%	大買/鉅額交易
2024/08/05	472	21.65	78.1	21.49	21.32	393.9	65,804	0.60%	大買/鉅額交易
2024/08/02	255.6	22.90	9.2	22.89	22.87	246.4	61,021	0.40%	大買/鉅額交易
2024/08/01	201.7	23.33	17.2	23.25	23.36	184.6	58,948	0.31%	大買/鉅額交易
2024/07/31	59.9	22.92	3.8	22.93	22.97	56.1	58,602	0.10%
2024/07/30	300.1	22.70	104.1	22.80	22.92	196.1	58,938	0.33%	大買/大賣/鉅額交易
2024/07/29	96.2	23.03	12.7	23.16	22.99	83.5	59,417	0.14%
2024/07/26	213.5	23.01	14.1	23.02	23.10	199.4	58,270	0.34%	大買/鉅額交易
2024/07/23	40.5	23.46	80.8	23.48	23.46	-40.4	57,024	-0.07%
2024/07/22	149.4	23.22	67.6	23.29	23.20	81.8	56,799	0.14%	大買/
2024/07/19	141.5	23.65	9.8	23.72	23.60	131.7	55,486	0.24%	大買/鉅額交易
2024/07/18	166.2	23.93	31.1	23.95	23.97	135.1	54,425	0.25%	大買/鉅額交易
2024/07/17	41.6	24.28	19.5	24.32	24.20	22.1	53,598	0.04%
2024/07/16	92.6	24.36	14	24.41	24.34	78.6	53,883	0.15%
2024/07/15	47.3	24.42	42.7	24.41	24.39	4.6	55,782	0.01%
2024/07/12	56.3	24.41	8.7	24.44	24.40	47.6	55,384	0.09%
2024/07/11	11.6	24.55	40.1	24.58	24.58	-28.5	55,418	-0.05%
2024/07/10	19.5	24.39	10.2	24.37	24.36	9.3	57,578	0.02%
2024/07/09	16.7	24.32	10.3	24.36	24.34	6.4	58,218	0.01%
2024/07/08	13.9	24.23	14	24.30	24.35	-0.1	58,127	0.00%
2024/07/05	28.2	24.22	37.9	24.21	24.20	-9.6	57,941	-0.02%
2024/07/04	17.9	24.03	22.9	24.09	24.10	-5	58,067	-0.01%
2024/07/03	13.2	23.94	29.5	23.92	23.96	-16.3	57,854	-0.03%
2024/07/02	22.4	23.81	97.9	23.81	23.82	-75.5	57,932	-0.13%
2024/07/01	6	23.86	28.7	23.88	23.88	-22.8	57,902	-0.04%
2024/06/28	50.7	23.69	0.4	23.69	23.69	50.3	57,864	0.09%
2024/06/27	30.5	23.42	5	23.47	23.53	25.5	57,977	0.04%
2024/06/26	97.2	23.63	2.2	23.56	23.60	95.1	58,447	0.16%
2024/06/25	53.2	23.52	17.2	23.46	23.63	36	58,431	0.06%
2024/06/24	93.3	23.68	6.2	23.67	23.69	87.1	58,315	0.15%
2024/06/21	121.6	23.85	13	23.82	23.85	108.6	58,453	0.19%	大買/鉅額交易
2024/06/20	43.6	23.93	17.6	23.95	23.98	26	57,985	0.04%
2024/06/19	191.9	23.85	183	23.76	23.83	8.9	58,385	0.02%	大買/大賣/
2024/06/18	4.8	23.47	79.8	23.47	23.51	-74.9	57,989	-0.13%
2024/06/17	48.5	23.36	10	23.39	23.37	38.5	58,155	0.07%
2024/06/14	22.2	23.29	28.3	23.30	23.33	-6.1	58,301	-0.01%
2024/06/13	28.4	23.26	62	23.31	23.31	-33.7	58,486	-0.06%
2024/06/12	39.2	23.00	14.2	23.01	23.03	25	58,307	0.04%
2024/06/11	66.4	22.99	13	22.98	22.97	53.4	58,874	0.09%
2024/06/07	40.5	23.00	0	0.00	23.01	40.5	59,333	0.07%
2024/06/06	45.2	22.99	88.3	23.02	23.00	-43.1	60,140	-0.07%
2024/06/05	154.2	22.94	11	22.91	22.90	143.2	60,906	0.24%	大買/鉅額交易
2024/06/04	71.8	23.06	50.9	23.10	23.05	20.9	62,196	0.03%
2024/06/03	66.5	23.14	17.1	23.27	23.25	49.4	63,088	0.08%
2024/05/31	74.7	23.09	4.5	23.13	23.07	70.2	63,936	0.11%
2024/05/30	108.5	23.14	361.1	23.11	23.11	-252.6	64,300	-0.39%	大買/大賣/鉅額交易
2024/05/29	58.2	23.39	31	23.37	23.33	27.2	64,696	0.04%
2024/05/28	22.3	23.57	23.2	23.55	23.56	-1	64,764	0.00%
2024/05/27	16.1	23.43	9.7	23.48	23.54	6.4	65,232	0.01%
2024/05/24	29.9	23.14	25.8	23.10	23.16	4.1	67,639	0.01%
2024/05/23	25.6	23.18	14.8	23.17	23.18	10.8	70,446	0.02%
2024/05/22	17	23.14	33.5	23.13	23.20	-16.5	71,586	-0.02%
2024/05/21	68.6	22.86	20.9	22.88	22.87	47.6	71,697	0.07%
2024/05/20	202.5	22.97	34.1	22.97	23.02	168.4	72,433	0.23%	大買/鉅額交易
2024/05/17	160.8	23.02	6.3	23.02	22.99	154.4	71,935	0.21%	大買/鉅額交易
2024/05/16	102.8	23.57	70.9	23.61	23.57	32	71,502	0.04%	大買/
2024/05/15	79.2	23.47	18.3	23.50	23.40	60.9	70,877	0.09%
2024/05/14	92.2	23.23	66.1	23.26	23.30	26.1	70,646	0.04%
2024/05/13	63.2	23.16	10	23.17	23.16	53.2	70,441	0.08%
2024/05/10	32.9	22.94	22.6	22.94	23.12	10.2	70,066	0.01%
2024/05/09	61.2	22.86	23.1	22.85	22.83	38.1	69,878	0.05%
2024/05/08	38.8	22.86	20.9	22.86	22.89	17.9	69,269	0.03%
2024/05/07	35	22.66	10.8	22.68	22.76	24.2	68,745	0.04%
2024/05/06	22.5	22.56	21.5	22.55	22.63	1	67,756	0.00%
2024/05/03	46.7	22.42	3.4	22.40	22.30	43.3	67,478	0.06%
2024/05/02	138.2	22.24	16.1	22.29	22.22	122	67,133	0.18%	大買/鉅額交易
2024/04/30	13.5	22.26	5	22.29	22.26	8.5	65,497	0.01%
2024/04/29	17.8	22.23	6.8	22.22	22.26	11	65,836	0.02%
2024/04/26	27.3	21.86	4.5	21.89	21.84	22.9	66,316	0.03%
2024/04/25	92.4	21.80	1.9	21.79	21.77	90.6	66,590	0.14%
2024/04/24	10.2	21.94	1.7	22.03	22.03	8.6	66,604	0.01%
2024/04/23	48.2	21.65	49.4	21.66	21.62	-1.1	67,451	0.00%
2024/04/22	117.7	21.64	17	21.63	21.55	100.7	67,775	0.15%	大買/
2024/04/19	165.9	21.75	56	21.65	21.74	109.9	67,311	0.16%	大買/鉅額交易
2024/04/18	14.6	22.17	1.1	22.23	22.17	13.5	65,228	0.02%
2024/04/17	60.4	22.05	11	22.05	22.15	49.4	65,223	0.08%
2024/04/16	180.2	22.07	70.1	22.11	22.00	110.1	65,024	0.17%	大買/鉅額交易
2024/04/15	201.4	22.55	50	22.55	22.51	151.4	62,918	0.24%	大買/鉅額交易
2024/04/12	20.7	22.73	14.2	22.73	22.70	6.5	62,478	0.01%
2024/04/11	19.9	22.76	56	22.80	22.77	-36.1	62,391	-0.06%
2024/04/10	39.6	22.86	29.8	22.83	22.80	9.8	62,408	0.02%
2024/04/09	10.4	22.74	13	22.76	22.76	-2.6	63,250	0.00%
2024/04/08	19	22.72	154.5	22.69	22.71	-135.6	64,036	-0.21%	大賣/鉅額交易
2024/04/03	35.4	22.62	51	22.68	22.63	-15.6	64,287	-0.02%
2024/04/02	20.2	22.68	11.3	22.62	22.67	8.9	64,829	0.01%
2024/04/01	40.9	22.67	10.4	22.81	22.60	30.5	65,574	0.05%
2024/03/29	18.8	22.66	38	22.67	22.70	-19.2	65,883	-0.03%
2024/03/28	31.6	22.54	42	22.55	22.57	-10.5	65,838	-0.02%
2024/03/27	16.1	22.45	25.3	22.45	22.55	-9.2	65,875	-0.01%
2024/03/26	37.1	22.38	14.9	22.48	22.41	22.2	66,226	0.03%
2024/03/25	30.1	22.51	24.2	22.49	22.48	5.8	66,623	0.01%
2024/03/22	10.8	22.51	24.5	22.57	22.54	-13.8	66,899	-0.02%
2024/03/21	10.7	22.41	47	22.47	22.52	-36.3	66,717	-0.05%
2024/03/20	47.1	22.39	91	22.36	22.29	-43.9	66,698	-0.07%
2024/03/19	18.1	22.34	22.6	22.37	22.39	-4.5	67,367	-0.01%
2024/03/18	18.7	22.34	41.3	22.32	22.37	-22.6	67,878	-0.03%
2024/03/15	28.8	22.23	45	22.32	22.38	-16.2	67,896	-0.02%
2024/03/14	44.9	22.34	118	22.30	22.30	-73.1	67,635	-0.11%	大賣/
2024/03/13	148.9	22.59	52.4	22.62	22.52	96.5	67,253	0.14%	大買/
2024/03/12	6.1	22.40	32.1	22.53	22.55	-26	66,571	-0.04%
2024/03/11	82.4	22.41	12.1	22.44	22.34	70.3	65,904	0.11%
2024/03/08	27.9	22.33	67.1	22.45	22.31	-39.1	65,340	-0.06%
2024/03/07	42.5	22.31	128.3	22.34	22.33	-85.9	63,369	-0.14%	大賣/
2024/03/06	32.6	22.25	59.6	22.28	22.29	-27.1	62,239	-0.04%
2024/03/05	76.3	22.11	53.9	22.12	22.17	22.5	61,410	0.04%
2024/03/04	85.2	22.14	7.6	22.19	22.07	77.6	60,892	0.13%
2024/03/01	42.4	22.06	42.9	22.05	22.03	-0.5	60,029	0.00%
2024/02/29	72.3	21.93	110.4	21.93	21.99	-38.1	60,092	-0.06%	大賣/
2024/02/27	196.2	21.97	47.6	21.96	21.85	148.6	59,318	0.25%	大買/鉅額交易
2024/02/26	177.9	22.40	26.5	22.40	22.41	151.4	56,429	0.27%	大買/鉅額交易
2024/02/23	117	22.55	133.9	22.57	22.46	-17	54,038	-0.03%	大買/大賣/
2024/02/22	76	22.44	97	22.45	22.41	-21	53,848	-0.04%
2024/02/21	132.5	22.32	123.1	22.29	22.29	9.4	53,557	0.02%	大買/大賣/
2024/02/20	44.2	22.35	24.2	22.36	22.40	20.1	52,401	0.04%
2024/02/19	210.2	22.27	54.5	22.30	22.30	155.7	52,990	0.29%	大買/鉅額交易
2024/02/16	82.9	22.33	22.3	22.32	22.31	60.6	53,492	0.11%
2024/02/15	144.5	22.14	72.4	22.18	22.20	72.1	53,201	0.14%	大買/
2024/02/05	83.1	21.84	13.4	21.86	21.89	69.7	52,738	0.13%
2024/02/02	12.1	21.84	20.1	21.80	21.85	-8	52,643	-0.02%
2024/02/01	49.8	21.65	14.2	21.66	21.71	35.6	52,571	0.07%
2024/01/31	43.4	21.62	23	21.63	21.63	20.4	52,529	0.04%
2024/01/30	23.6	21.68	102.4	21.67	21.70	-78.9	52,787	-0.15%	大賣/
2024/01/29	18.3	21.62	4	21.66	21.67	14.3	53,164	0.03%
2024/01/26	57.9	21.53	4.9	21.54	21.52	53	53,443	0.10%
2024/01/25	14.3	21.74	33.5	21.70	21.69	-19.2	53,425	-0.04%
2024/01/24	42.7	21.68	40.1	21.68	21.64	2.6	53,842	0.00%
2024/01/23	9.8	21.62	25	21.63	21.63	-15.2	54,586	-0.03%
2024/01/22	4.7	21.64	82.6	21.53	21.64	-78	54,701	-0.14%
2024/01/19	14.1	21.10	15.4	21.10	21.26	-1.4	54,054	0.00%
2024/01/18	85.3	20.84	7	20.85	20.83	78.3	54,598	0.14%
2024/01/17	157.8	20.94	11	20.94	20.85	146.8	54,380	0.27%	大買/鉅額交易
2024/01/16	74.3	21.06	0.2	21.10	21.07	74.1	53,858	0.14%
2024/01/15	47	21.28	14.4	21.27	21.19	32.6	54,182	0.06%
2024/01/12	54.7	21.19	1	21.17	21.19	53.7	55,311	0.10%
2024/01/11	30.8	21.15	40	21.24	21.21	-9.2	56,247	-0.02%
2024/01/10	41.5	21.13	3.2	21.14	21.10	38.3	58,200	0.07%
2024/01/09	34.3	21.27	1	21.26	21.25	33.3	58,538	0.06%
2024/01/08	23.7	21.27	42.8	21.29	21.27	-19.1	58,774	-0.03%
2024/01/05	30.2	21.27	78.4	21.26	21.20	-48.2	59,075	-0.08%
2024/01/04	68.3	21.21	50	21.21	21.21	18.3	59,067	0.03%
2024/01/03	74.3	21.28	13.3	21.29	21.25	61.1	59,627	0.10%
2024/01/02	88.9	21.61	54.6	21.62	21.56	34.3	58,687	0.06%
2023/12/29	9.5	21.80	55.2	21.82	21.80	-45.7	58,053	-0.08%
2023/12/28	11	21.79	37.9	21.80	21.77	-26.9	57,848	-0.05%
2023/12/27	5.3	21.64	89.3	21.71	21.76	-84	57,537	-0.15%
2023/12/26	13.2	21.47	35.4	21.48	21.50	-22.2	57,227	-0.04%
2023/12/25	11.3	21.29	139.4	21.27	21.38	-128	56,871	-0.23%	大賣/鉅額交易
2023/12/22	22.7	21.13	62.2	21.14	21.15	-39.5	56,214	-0.07%
2023/12/21	31.8	21.00	125.4	21.06	21.11	-93.6	56,298	-0.17%	大賣/
2023/12/20	67	21.13	74.5	21.18	21.20	-7.5	55,903	-0.01%
2023/12/19	33.4	20.93	1	21.00	20.94	32.4	55,338	0.06%
2023/12/18	15.5	20.97	90	20.90	21.04	-74.5	56,081	-0.13%
2023/12/15	28.8	21.06	60	21.04	20.99	-31.2	56,104	-0.06%
2023/12/14	7.2	21.06	74.6	21.06	21.10	-67.4	55,913	-0.12%
2023/12/13	30.7	20.82	106	20.82	20.83	-75.3	55,684	-0.14%	大賣/
2023/12/12	127.4	20.65	132.5	20.65	20.63	-5.1	55,191	-0.01%	大買/大賣/
2023/12/11	51.8	20.59	4	20.61	20.61	47.8	55,341	0.09%
2023/12/08	25.2	20.61	25	20.64	20.60	0.2	55,535	0.00%
2023/12/07	83.5	20.50	93.2	20.51	20.51	-9.6	56,133	-0.02%
2023/12/06	7.7	20.55	11.2	20.56	20.55	-3.5	58,681	-0.01%
2023/12/05	44.8	20.43	0	0.00	20.46	44.8	58,615	0.08%
2023/12/04	68.3	20.56	31.2	20.56	20.56	37	58,313	0.06%
2023/12/01	34.7	20.51	0	0.00	20.51	34.7	58,426	0.06%
2023/11/30	7.9	20.52	16.7	20.56	20.59	-8.8	58,430	-0.02%
2023/11/29	7	20.53	59.8	20.53	20.54	-52.7	58,689	-0.09%
2023/11/28	5.1	20.40	3	20.45	20.43	2.1	58,830	0.00%
2023/11/27	74.6	20.39	11.6	20.37	20.32	63.1	59,165	0.11%
2023/11/24	12.9	20.44	4.5	20.43	20.41	8.4	58,899	0.01%
2023/11/22	51.7	20.52	13	20.48	20.55	38.7	60,072	0.06%
2023/11/21	9.4	20.60	253.4	20.59	20.67	-244	61,814	-0.39%	大賣/鉅額交易
2023/11/20	25.7	20.35	8.6	20.36	20.36	17.1	62,162	0.03%
2023/11/17	45.9	20.35	1	20.36	20.37	44.9	62,102	0.07%
2023/11/16	88.8	20.32	0.1	20.36	20.26	88.7	62,350	0.14%
2023/11/15	125.4	20.69	167.4	20.72	20.69	-42	61,436	-0.07%	大買/大賣/
2023/11/14	56.2	20.49	11.7	20.49	20.53	44.5	61,163	0.07%
2023/11/13	36.5	20.40	4.1	20.36	20.36	32.4	61,316	0.05%
2023/11/10	97.2	20.32	14.7	20.35	20.36	82.5	62,266	0.13%
2023/11/09	20.2	20.40	9.3	20.41	20.46	10.9	63,360	0.02%
2023/11/08	109.8	20.43	22.2	20.34	20.47	87.6	65,205	0.13%	大買/
2023/11/07	122.9	20.18	6.8	20.18	20.20	116.1	65,317	0.18%	大買/鉅額交易
2023/11/06	58.3	20.19	46.5	20.24	20.25	11.8	67,245	0.02%
2023/11/03	57.3	20.03	14.2	20.04	20.00	43.1	67,639	0.06%
2023/11/02	44.9	19.97	8	19.98	19.96	36.9	68,977	0.05%
2023/11/01	91.5	19.59	0	0.00	19.61	91.5	69,960	0.13%
2023/10/31	115.1	19.59	13.5	19.73	19.50	101.6	72,078	0.14%	大買/鉅額交易
2023/10/30	33.3	19.75	10.7	19.80	19.73	22.7	75,732	0.03%
2023/10/27	42.8	19.81	5	19.85	19.76	37.8	78,224	0.05%
2023/10/26	120.7	19.68	11.8	19.72	19.64	108.9	81,869	0.13%	大買/鉅額交易
2023/10/25	35.2	19.94	2.7	19.99	19.90	32.5	82,786	0.04%
2023/10/24	31	19.74	16.6	19.73	19.86	14.4	83,831	0.02%
2023/10/23	101.9	19.72	21.2	19.77	19.69	80.7	85,107	0.09%	大買/
2023/10/20	129.4	19.76	288	19.66	19.85	-158.6	86,757	-0.18%	大買/大賣/鉅額交易
2023/10/19	100.7	19.97	9	19.98	20.02	91.7	89,087	0.10%
2023/10/18	196.2	20.05	84	20.04	20.04	112.2	90,472	0.12%	大買/鉅額交易
2023/10/17	62.6	20.41	2	20.56	20.36	60.6	89,805	0.07%
2023/10/16	47	20.52	20.5	20.50	20.50	26.5	91,865	0.03%
2023/10/13	51	20.62	3	20.64	20.60	48	93,872	0.05%
2023/10/12	22.8	20.83	22.4	20.86	20.89	0.4	95,193	0.00%
2023/10/11	51.9	20.84	2.5	21.02	20.72	49.4	97,784	0.05%
2023/10/06	3.1	20.73	20	20.72	20.75	-16.9	99,719	-0.02%
2023/10/05	19.9	20.58	11.1	20.61	20.64	8.9	101,408	0.01%
2023/10/04	47	20.36	11	20.38	20.44	36	102,441	0.04%
2023/10/03	35.4	20.72	16	20.73	20.63	19.4	102,564	0.02%
2023/10/02	43.1	20.66	11	20.73	20.76	32.1	103,219	0.03%
2023/09/28	14.7	20.38	7	20.48	20.38	7.7	103,588	0.01%
2023/09/27	25.9	20.25	8.4	20.28	20.30	17.5	103,952	0.02%
2023/09/26	31	20.32	2	20.44	20.26	29	104,943	0.03%
2023/09/25	83.7	20.42	2.3	20.42	20.44	81.4	105,399	0.08%
2023/09/22	91.2	20.18	11.3	20.28	20.33	79.9	105,453	0.08%
2023/09/21	67.9	20.20	3.3	20.20	20.23	64.6	105,452	0.06%
2023/09/20	65.7	20.45	5	20.58	20.44	60.7	104,603	0.06%
2023/09/19	19.1	20.52	30	20.55	20.48	-10.9	105,122	-0.01%
2023/09/18	59.8	20.61	2	20.63	20.59	57.8	105,125	0.05%
2023/09/15	11.2	20.85	18	20.85	20.85	-6.9	104,926	-0.01%
2023/09/14	18.8	20.73	63	20.70	20.81	-44.2	105,598	-0.04%
2023/09/13	35.7	20.40	75.6	20.43	20.45	-39.9	105,914	-0.04%
2023/09/12	85.5	20.42	7.5	20.40	20.41	78	106,499	0.07%
2023/09/11	175	20.57	27.3	20.35	20.45	147.7	106,762	0.14%	大買/鉅額交易
2023/09/08	6.7	20.92	17.1	20.94	20.93	-10.5	104,815	-0.01%
2023/09/07	25.4	20.93	0.4	20.98	20.94	25	106,022	0.02%
2023/09/06	81.3	21.03	8	21.03	21.04	73.3	106,892	0.07%
2023/09/05	71.4	20.93	9.9	20.94	20.95	61.5	107,210	0.06%
2023/09/04	33.5	20.86	36.5	20.92	20.94	-3	107,713	0.00%
2023/09/01	34	20.94	12.3	20.96	20.88	21.7	107,608	0.02%
2023/08/31	47.3	20.94	7	20.93	20.97	40.3	107,678	0.04%
2023/08/30	39.4	21.06	19.2	21.09	21.01	20.3	107,760	0.02%
2023/08/29	34.9	20.90	11	20.97	20.95	23.9	108,902	0.02%
2023/08/28	63.2	20.86	9.6	20.87	20.83	53.6	108,852	0.05%
2023/08/25	201.9	21.02	9	21.10	20.98	192.9	107,836	0.18%	大買/鉅額交易
2023/08/24	43.7	21.33	750.3	21.52	21.38	-706.5	106,245	-0.66%	大賣/鉅額交易
2023/08/23	15.1	21.18	36.5	21.25	21.28	-21.4	105,445	-0.02%
2023/08/22	7.4	21.16	5.3	21.21	21.12	2.2	105,775	0.00%
2023/08/21	82.3	21.09	41.4	21.10	21.06	40.9	105,763	0.04%
2023/08/18	170.5	21.03	16	21.18	21.05	154.5	105,978	0.15%	大買/鉅額交易
2023/08/17	27	21.17	21.7	21.21	21.32	5.3	104,941	0.01%
2023/08/16	80.2	20.99	45.9	21.11	21.27	34.3	104,613	0.03%
2023/08/15	68.4	21.43	38.2	21.44	21.43	30.2	104,268	0.03%
2023/08/14	349.8	21.12	9.2	21.09	21.05	340.7	103,484	0.33%	大買/鉅額交易
2023/08/11	53	21.24	119	21.32	21.22	-66	102,700	-0.06%	大賣/
2023/08/10	264.2	21.13	15.5	21.03	21.09	248.7	103,269	0.24%	大買/鉅額交易
2023/08/09	549.8	21.58	29	21.63	21.50	520.8	102,512	0.51%	大買/鉅額交易
2023/08/08	57.9	21.60	4.3	21.60	21.61	53.6	102,239	0.05%
2023/08/07	75.1	21.62	24.1	21.61	21.76	51	101,008	0.05%
2023/08/04	90.2	21.14	40	21.08	21.15	50.2	100,501	0.05%
2023/08/02	361.6	21.38	484.7	21.20	21.17	-123.1	98,067	-0.13%	大買/大賣/鉅額交易
2023/08/01	285.8	21.72	147.3	21.73	21.87	138.6	94,273	0.15%	大買/大賣/鉅額交易
2023/07/31	209	22.10	215	22.17	21.86	-5.9	92,245	-0.01%	大買/大賣/
2023/07/28	63.3	22.09	133.7	22.24	22.45	-70.4	89,189	-0.08%	大賣/
2023/07/27	40.8	22.19	34.1	22.30	22.18	6.7	88,457	0.01%
2023/07/26	71	22.12	55.8	22.17	22.20	15.3	87,575	0.02%
2023/07/25	100.5	22.37	158.2	22.36	22.20	-57.7	86,071	-0.07%	大賣/
2023/07/24	39.6	21.94	250.9	21.90	22.13	-211.3	83,638	-0.25%	大賣/鉅額交易
2023/07/21	29.9	21.27	154.5	21.39	21.61	-124.6	80,371	-0.16%	大賣/鉅額交易
2023/07/20	53.6	21.03	168.1	21.08	21.19	-114.4	79,121	-0.14%	大賣/鉅額交易
2023/07/19	78	21.18	134.8	21.41	20.96	-56.8	77,879	-0.07%	大賣/
2023/07/18	57.2	21.43	111.2	21.48	21.43	-54	75,627	-0.07%	大賣/
2023/07/17	77.5	21.22	171.7	21.19	21.28	-94.3	73,751	-0.13%	大賣/
2023/07/14	81.4	20.75	336.5	20.78	21.01	-255.1	72,122	-0.35%	大賣/鉅額交易
2023/07/13	107.9	20.78	166.4	20.71	20.53	-58.5	69,620	-0.08%	大買/大賣/
2023/07/12	27.5	20.08	249.6	20.11	20.19	-222.1	67,284	-0.33%	大賣/鉅額交易
2023/07/11	22.5	19.75	44.4	19.74	19.80	-21.9	65,736	-0.03%
2023/07/10	40	19.35	43	19.36	19.31	-3	64,956	0.00%
2023/07/07	59.2	19.33	76	19.35	19.31	-16.8	64,850	-0.03%
2023/07/06	98.7	19.58	24	19.62	19.49	74.7	64,444	0.12%
2023/07/05	192.6	19.74	84.4	19.64	19.69	108.2	63,818	0.17%	大買/鉅額交易
2023/07/04	54.1	19.71	39.5	19.72	19.76	14.6	63,539	0.02%
2023/07/03	46.3	19.52	51.9	19.52	19.52	-5.6	63,065	-0.01%
2023/06/30	15.2	19.20	12.3	19.24	19.25	2.9	63,107	0.00%
2023/06/29	37.6	19.19	7.9	19.22	19.20	29.7	63,329	0.05%
2023/06/28	9.8	19.10	87.3	19.13	19.10	-77.5	63,102	-0.12%
2023/06/27	60.8	19.11	56.6	19.05	19.03	4.2	63,039	0.01%
2023/06/26	67.4	19.23	77.1	19.28	19.28	-9.7	62,544	-0.02%
2023/06/21	9.6	19.23	111.9	19.23	19.35	-102.3	62,882	-0.16%	大賣/鉅額交易
2023/06/20	66.9	19.17	77.8	19.17	19.13	-10.9	63,242	-0.02%
2023/06/19	53.4	19.25	50.1	19.24	19.28	3.3	62,750	0.01%
2023/06/16	76.6	19.37	154.5	19.46	19.36	-77.9	62,026	-0.13%	大賣/
2023/06/15	35.9	19.38	150.3	19.36	19.41	-114.4	61,894	-0.18%	大賣/鉅額交易
2023/06/14	47.4	19.19	207.1	19.19	19.20	-159.6	61,308	-0.26%	大賣/鉅額交易
2023/06/13	14.7	19.12	88.6	19.13	19.15	-73.9	62,645	-0.12%
2023/06/12	50.5	19.02	33.5	19.03	18.96	17	62,474	0.03%
2023/06/09	6.8	18.92	25	18.89	18.97	-18.2	64,951	-0.03%
2023/06/08	45.6	18.72	32.1	18.71	18.70	13.5	67,082	0.02%
2023/06/07	32.2	18.77	32	18.74	18.78	0.2	68,722	0.00%
2023/06/06	18.6	18.64	42	18.64	18.65	-23.4	69,233	-0.03%
2023/06/05	40.6	18.66	37.1	18.65	18.62	3.5	69,232	0.01%
2023/06/02	2.7	18.52	105.9	18.55	18.58	-103.2	69,146	-0.15%	大賣/鉅額交易
2023/06/01	21.2	18.25	11.8	18.24	18.25	9.4	68,697	0.01%
2023/05/31	16.4	18.31	15	18.33	18.31	1.4	68,593	0.00%
2023/05/30	60.4	18.32	40.6	18.35	18.34	19.8	70,039	0.03%
2023/05/29	40.7	18.35	64.2	18.36	18.36	-23.5	70,842	-0.03%
2023/05/26	17.8	18.15	40	18.18	18.17	-22.3	70,627	-0.03%
2023/05/25	27.8	18.00	17.5	18.03	18.05	10.3	70,488	0.01%
2023/05/24	54.2	17.92	84	17.92	17.98	-29.8	71,588	-0.04%
2023/05/23	32.3	17.99	15.4	17.99	18.01	16.9	71,211	0.02%
2023/05/22	49.4	18.05	16.3	18.04	18.02	33.1	71,164	0.05%
2023/05/19	12	17.98	145.2	17.97	18.02	-133.2	71,720	-0.19%	大賣/鉅額交易
2023/05/18	34.3	17.92	62.8	17.92	17.94	-28.5	72,208	-0.04%
2023/05/17	43	17.79	13	17.83	17.84	30	74,175	0.04%
2023/05/16	49.2	17.95	63	17.94	17.97	-13.8	73,904	-0.02%
2023/05/15	256.4	17.81	43.1	17.80	17.83	213.3	74,245	0.29%	大買/鉅額交易
2023/05/12	57.4	17.75	67.6	17.76	17.79	-10.2	74,337	-0.01%
2023/05/11	167.5	17.79	6	17.77	17.75	161.5	74,476	0.22%	大買/鉅額交易
2023/05/10	58.2	17.75	3.8	17.79	17.75	54.4	74,467	0.07%
2023/05/09	86.2	17.77	10.2	17.77	17.78	76	74,368	0.10%
2023/05/08	36.5	17.77	3	17.75	17.75	33.5	75,677	0.04%
2023/05/05	154.1	17.73	2.1	17.69	17.68	152	75,867	0.20%	大買/鉅額交易
2023/05/04	68.8	17.70	0.1	17.71	17.73	68.7	76,162	0.09%
2023/05/03	121.4	17.67	12.6	17.68	17.69	108.8	75,792	0.14%	大買/鉅額交易
2023/05/02	10.3	17.67	112	17.69	17.68	-101.7	75,371	-0.13%	大賣/鉅額交易
2023/04/28	5.2	17.55	1.6	17.57	17.56	3.6	76,064	0.00%
2023/04/27	8.1	17.46	41	17.49	17.45	-32.9	76,001	-0.04%
2023/04/26	53	17.34	15.5	17.32	17.38	37.5	76,256	0.05%
2023/04/25	174.4	17.37	125	17.35	17.33	49.4	75,959	0.07%	大買/大賣/
2023/04/24	22.1	17.49	9	17.51	17.51	13.1	74,972	0.02%
2023/04/21	63.9	17.52	80	17.49	17.47	-16.1	74,862	-0.02%
2023/04/20	42.5	17.53	122	17.52	17.52	-79.5	74,775	-0.11%	大賣/
2023/04/19	48.1	17.65	10.9	17.68	17.61	37.2	75,044	0.05%
2023/04/18	19.9	17.61	1	17.62	17.62	18.9	74,883	0.03%
2023/04/17	39	17.61	44.4	17.61	17.63	-5.4	74,644	-0.01%
2023/04/14	35	17.58	38.8	17.59	17.61	-3.8	74,326	-0.01%
2023/04/13	76.9	17.59	9.5	17.57	17.57	67.4	74,382	0.09%
2023/04/12	161.2	17.56	61	17.57	17.59	100.2	73,986	0.14%	大買/
2023/04/11	7.6	17.49	30	17.50	17.50	-22.4	74,245	-0.03%
2023/04/10	44.9	17.38	13.2	17.39	17.40	31.7	74,117	0.04%
2023/04/07	248.9	17.37	4.1	17.36	17.36	244.8	73,756	0.33%	大買/鉅額交易
2023/04/06	60.6	17.30	198	17.31	17.35	-137.4	73,523	-0.19%	大賣/鉅額交易
2023/03/31	24.5	17.36	40.2	17.33	17.34	-15.7	73,095	-0.02%
2023/03/30	59.2	17.24	73	17.24	17.25	-13.8	72,293	-0.02%
2023/03/29	8.2	17.19	3	17.23	17.20	5.2	72,695	0.01%
2023/03/28	27.2	17.18	7.2	17.20	17.16	20	74,173	0.03%
2023/03/27	22.1	17.23	48.2	17.22	17.22	-26.1	74,295	-0.04%
2023/03/24	8.7	17.22	35.3	17.22	17.22	-26.6	74,949	-0.04%
2023/03/23	24.9	17.16	1,176.4	17.13	17.17	-1,151.5	74,122	-1.55%	大賣/鉅額交易
2023/03/22	9.4	17.09	119.6	17.09	17.10	-110.2	73,012	-0.15%	大賣/鉅額交易
2023/03/21	22.5	16.95	20	16.98	16.93	2.5	72,917	0.00%
2023/03/20	120.2	16.87	404.1	16.89	16.86	-283.9	73,064	-0.39%	大買/大賣/鉅額交易
2023/03/17	24.5	16.88	10	16.88	16.92	14.5	72,132	0.02%
2023/03/16	198.8	16.80	35.7	16.79	16.76	163.1	72,059	0.23%	大買/鉅額交易
2023/03/15	408.3	16.91	2	16.88	16.85	406.3	70,169	0.58%	大買/鉅額交易
2023/03/14	699.4	16.88	9.1	16.90	16.85	690.3	69,822	0.99%	大買/鉅額交易
2023/03/13	485	16.97	11.4	17.02	16.98	473.6	66,500	0.71%	大買/鉅額交易
2023/03/10	485.3	17.07	18.2	17.07	17.05	467.1	63,708	0.73%	大買/鉅額交易
2023/03/09	41.3	17.25	2.3	17.27	17.21	39	61,741	0.06%
2023/03/08	39	17.27	1,221.3	17.30	17.31	-1,182.3	61,115	-1.93%	大賣/鉅額交易
2023/03/07	68.4	17.31	0	0.00	17.31	68.4	60,686	0.11%
2023/03/06	43	17.23	29.2	17.26	17.23	13.8	60,642	0.02%
2023/03/03	37.7	17.13	97	17.13	17.13	-59.3	59,852	-0.10%
2023/03/02	227.9	17.00	0.4	16.99	17.08	227.5	59,783	0.38%	大買/鉅額交易
2023/03/01	147.5	17.04	0	0.00	17.03	147.5	58,102	0.25%	大買/鉅額交易
2023/02/24	49.3	17.14	2	17.16	17.10	47.3	56,934	0.08%
2023/02/23	58.4	17.13	105.2	17.16	17.17	-46.8	56,679	-0.08%	大賣/
2023/02/22	165.4	17.01	24.7	17.08	17.06	140.7	56,603	0.25%	大買/鉅額交易
2023/02/21	36.2	17.12	5.1	17.12	17.12	31.1	55,340	0.06%
2023/02/20	35.1	17.11	23.2	17.13	17.13	11.9	56,100	0.02%
2023/02/17	71.1	17.02	28.8	17.02	17.04	42.3	56,554	0.07%
2023/02/16	272.6	17.04	2.2	17.09	17.03	270.4	56,218	0.48%	大買/鉅額交易
2023/02/15	560.3	17.17	34.2	17.18	17.16	526.1	54,812	0.96%	大買/鉅額交易
2023/02/14	389.6	17.25	91	17.21	17.24	298.6	52,192	0.57%	大買/鉅額交易
2023/02/13	442.9	17.06	0.3	17.13	17.12	442.6	51,160	0.87%	大買/鉅額交易
2023/02/10	534.5	17.09	39	17.04	17.06	495.5	49,913	0.99%	大買/鉅額交易
2023/02/09	184.5	17.11	1	17.12	17.11	183.5	48,562	0.38%	大買/鉅額交易
2023/02/08	149.9	17.15	10.2	17.14	17.15	139.7	47,997	0.29%	大買/鉅額交易
2023/02/07	132.3	17.06	0.7	17.08	17.06	131.6	47,844	0.28%	大買/鉅額交易
2023/02/06	231.7	17.07	41.9	17.05	17.05	189.8	47,623	0.40%	大買/鉅額交易
2023/02/03	60.3	17.09	0	0.00	17.10	60.3	45,948	0.13%
2023/02/02	169.8	17.08	6	17.10	17.12	163.8	45,064	0.36%	大買/鉅額交易
2023/02/01	24.3	16.93	30	16.93	17.00	-5.7	44,010	-0.01%
2023/01/31	59	16.97	14.4	17.01	16.88	44.6	43,618	0.10%
2023/01/30	44.3	16.97	140.3	16.97	17.01	-95.9	42,922	-0.22%	大賣/
2023/01/17	28.3	16.73	13.2	16.71	16.72	15.2	42,236	0.04%
2023/01/16	11.6	16.71	10	16.70	16.70	1.6	42,318	0.00%
2023/01/13	57.6	16.63	4	16.65	16.62	53.6	42,107	0.13%
2023/01/12	85.7	16.61	2	16.60	16.59	83.7	42,608	0.20%
2023/01/11	9.4	16.67	2.2	16.65	16.67	7.2	42,633	0.02%
2023/01/10	81.7	16.64	26	16.65	16.68	55.7	43,010	0.13%
2023/01/09	3.3	16.64	65.1	16.61	16.66	-61.8	43,781	-0.14%
2023/01/06	33.4	16.36	92.2	16.39	16.41	-58.8	43,357	-0.14%
2023/01/05	27.9	16.32	25.2	16.32	16.32	2.7	44,516	0.01%
2023/01/04	9.7	16.22	25.2	16.21	16.23	-15.5	44,938	-0.03%
2023/01/03	38.5	16.09	0	0.00	16.18	38.5	46,894	0.08%
2022/12/30	12	16.19	48.1	16.19	16.17	-36.1	46,715	-0.08%
2022/12/29	101	16.07	3	16.11	16.09	98	47,060	0.21%	大買/
2022/12/28	59.6	16.17	1	16.16	16.17	58.6	46,847	0.13%
2022/12/27	4.4	16.28	6	16.30	16.27	-1.6	46,762	0.00%
2022/12/26	82.8	16.24	1.2	16.25	16.23	81.6	47,997	0.17%
2022/12/23	35.5	16.16	5	16.15	16.19	30.5	49,007	0.06%
2022/12/22	23.6	16.22	0.1	16.26	16.27	23.5	49,761	0.05%
2022/12/21	87.2	16.06	11	16.05	16.07	76.2	51,120	0.15%
2022/12/20	169.2	16.17	26.1	16.10	16.10	143.1	50,956	0.28%	大買/鉅額交易
2022/12/19	50.6	16.24	0.1	16.29	16.25	50.5	51,408	0.10%
2022/12/16	128.3	16.25	10	16.25	16.31	118.3	51,751	0.23%	大買/鉅額交易
2022/12/15	14.9	16.43	26	16.42	16.44	-11.1	51,941	-0.02%
2022/12/14	14.5	16.43	0.5	16.45	16.46	14	52,811	0.03%
2022/12/13	122.5	16.33	2.2	16.41	16.29	120.3	52,761	0.23%	大買/鉅額交易
2022/12/12	22.3	16.29	0	0.00	16.42	22.3	52,514	0.04%
2022/12/09	51.8	16.39	0.4	16.42	16.41	51.4	52,923	0.10%
2022/12/08	50.4	16.29	2.1	16.28	16.32	48.3	52,929	0.09%
2022/12/07	27.7	16.42	3	16.41	16.40	24.7	52,985	0.05%
2022/12/06	109.1	16.54	45.5	16.54	16.45	63.6	52,774	0.12%	大買/
2022/12/05	60.2	16.71	26.1	16.70	16.67	34.1	52,091	0.07%
2022/12/02	61.9	16.62	41	16.61	16.61	20.9	52,000	0.04%
2022/12/01	159	16.72	21	16.70	16.68	138	52,957	0.26%	大買/鉅額交易
2022/11/30	17.8	16.56	8	16.56	16.65	9.8	52,697	0.02%
2022/11/29	4	16.41	8	16.41	16.46	-4	52,677	-0.01%
2022/11/28	31.3	16.29	1	16.24	16.34	30.3	53,545	0.06%
2022/11/25	55.7	16.40	25.4	16.41	16.40	30.3	55,034	0.05%
2022/11/24	57	16.36	0	0.00	16.35	57	55,149	0.10%
2022/11/23	6.5	16.28	2	16.24	16.28	4.5	55,432	0.01%
2022/11/22	25.3	16.09	0	0.00	16.10	25.3	57,237	0.04%
2022/11/21	44.3	16.17	0	0.00	16.15	44.3	57,126	0.08%
2022/11/18	52.2	16.28	21	16.26	16.25	31.2	56,848	0.05%
2022/11/17	37.9	16.32	23	16.38	16.37	14.9	56,802	0.03%
2022/11/16	45.4	16.47	5	16.52	16.42	40.4	57,527	0.07%
2022/11/15	43.2	16.72	17.2	16.68	16.77	25.9	56,857	0.05%
2022/11/14	69.6	16.70	5.5	16.71	16.74	64.1	56,116	0.11%
2022/11/11	36.4	16.46	17.3	16.45	16.48	19.2	55,526	0.03%
2022/11/10	35.9	16.21	0	0.00	16.17	35.9	55,302	0.06%
2022/11/09	20.1	16.26	15.1	16.26	16.26	5	56,147	0.01%
2022/11/08	60.8	16.14	3	16.16	16.15	57.8	57,229	0.10%
2022/11/07	34.9	15.99	47	16.01	16.05	-12.1	57,268	-0.02%
2022/11/04	20.9	15.73	0	0.00	15.84	20.9	57,305	0.04%
2022/11/03	34.5	15.77	1.3	15.75	15.78	33.3	57,512	0.06%
2022/11/02	45.5	15.82	2	15.80	15.82	43.5	57,381	0.08%
2022/11/01	12.4	15.78	3	15.76	15.79	9.4	57,126	0.02%
2022/10/31	6.4	15.71	2	15.69	15.70	4.4	57,255	0.01%
2022/10/28	33	15.61	1.7	15.67	15.60	31.3	57,678	0.05%
2022/10/27	22.9	15.66	0.1	15.67	15.64	22.8	58,048	0.04%
2022/10/26	8.2	15.50	1	15.58	15.58	7.2	58,896	0.01%
2022/10/25	47.7	15.44	4	15.37	15.44	43.7	58,979	0.07%
2022/10/24	19.3	15.53	1.1	15.54	15.49	18.2	58,772	0.03%
2022/10/21	19.5	15.50	1	15.50	15.50	18.5	58,770	0.03%
2022/10/20	48	15.40	2	15.42	15.51	46	58,559	0.08%
2022/10/19	17.6	15.63	22	15.66	15.60	-4.4	58,023	-0.01%
2022/10/18	29.3	15.62	0.7	15.58	15.61	28.6	57,838	0.05%
2022/10/17	65.3	15.53	2.2	15.53	15.58	63.1	57,536	0.11%
2022/10/14	39.6	15.75	0	0.00	15.70	39.6	56,498	0.07%
2022/10/13	88.2	15.69	9	15.67	15.63	79.2	56,457	0.14%
2022/10/12	52.4	15.82	23.1	15.74	15.86	29.3	55,164	0.05%
2022/10/11	137.2	15.82	20.1	15.80	15.78	117.1	54,860	0.21%	大買/鉅額交易
2022/10/07	28.9	16.09	0.3	16.11	16.07	28.7	53,367	0.05%
2022/10/06	20	16.20	3	16.24	16.18	17	53,618	0.03%
2022/10/05	30.9	16.23	10.2	16.21	16.21	20.7	53,525	0.04%
2022/10/04	7.2	16.09	3.3	16.08	16.08	4	54,004	0.01%
2022/10/03	100.5	15.90	0.4	15.92	15.87	100.1	53,709	0.19%
2022/09/30	54.5	16.00	66	16.00	16.04	-11.5	52,838	-0.02%
2022/09/29	42.6	16.12	10	16.09	16.11	32.6	52,192	0.06%
2022/09/28	62	16.11	11	16.06	16.05	51	52,025	0.10%
2022/09/27	51.1	16.28	0	0.00	16.27	51.1	50,964	0.10%
2022/09/26	164.2	16.33	8.4	16.32	16.29	155.8	50,843	0.31%	大買/鉅額交易
2022/09/23	61.9	16.59	7.2	16.56	16.56	54.7	49,887	0.11%
2022/09/22	108.2	16.56	1	16.59	16.62	107.2	50,456	0.21%	大買/鉅額交易
2022/09/21	67.6	16.83	1.2	16.84	16.80	66.5	49,184	0.14%
2022/09/20	8.7	16.94	0.2	16.94	16.92	8.5	48,356	0.02%
2022/09/19	30	16.88	0	0.00	16.88	30	48,513	0.06%
2022/09/16	95.9	16.92	11	16.93	16.90	84.9	48,259	0.18%
2022/09/15	15.1	17.00	10	16.97	17.06	5.1	47,772	0.01%
2022/09/14	40.9	16.98	0	0.00	16.96	40.9	48,085	0.08%
2022/09/13	13.3	17.18	11.2	17.18	17.18	2.1	47,657	0.00%
2022/09/12	17.6	17.09	5.1	17.10	17.10	12.5	48,612	0.03%
2022/09/08	5.1	16.83	2	16.93	16.94	3.1	49,556	0.01%
2022/09/07	93.6	16.71	1	16.69	16.69	92.6	49,606	0.19%
2022/09/06	24.8	16.86	11.2	16.91	16.84	13.6	48,436	0.03%
2022/09/05	14.5	16.85	13.1	16.85	16.84	1.4	48,561	0.00%
2022/09/02	88.1	16.82	0	0.00	16.80	88.1	49,377	0.18%
2022/09/01	155.6	16.85	6.5	16.83	16.85	149.1	48,641	0.31%	大買/鉅額交易
2022/08/31	30.2	16.98	24.6	16.96	17.03	5.6	46,823	0.01%
2022/08/30	76.2	16.94	1.3	16.94	16.98	74.8	46,372	0.16%
2022/08/29	161.1	16.93	36	16.90	16.91	125.1	45,994	0.27%	大買/鉅額交易
2022/08/26	6.1	17.16	2	17.19	17.15	4.1	44,277	0.01%
2022/08/25	14.4	17.13	2	17.10	17.07	12.4	44,155	0.03%
2022/08/24	43.2	17.02	7	17.01	17.00	36.2	44,302	0.08%
2022/08/23	94.1	17.07	7.5	17.07	17.03	86.6	43,977	0.20%
2022/08/22	28.7	17.15	1.3	17.15	17.17	27.4	42,985	0.06%
2022/08/19	70.5	17.16	0	0.00	17.17	70.5	42,589	0.17%
2022/08/18	68	17.11	5	17.15	17.15	63	42,500	0.15%
2022/08/17	33.3	17.12	10.1	17.12	17.11	23.2	42,243	0.05%
2022/08/16	55.7	17.09	10	17.09	17.12	45.7	42,310	0.11%
2022/08/15	65.1	17.36	35	17.37	17.33	30.1	41,455	0.07%
2022/08/12	46.4	17.31	3.2	17.31	17.32	43.2	40,079	0.11%
2022/08/11	35.1	17.29	10	17.30	17.29	25	40,206	0.06%
2022/08/10	54.5	17.11	0.4	17.11	17.10	54.1	40,635	0.13%
2022/08/09	73.4	17.09	0	0.00	17.15	73.4	41,131	0.18%
2022/08/08	46.1	17.01	5.6	16.98	17.05	40.5	41,899	0.10%
2022/08/05	7.9	16.93	4	16.99	16.97	3.9	41,922	0.01%
2022/08/04	71.4	16.72	1	16.77	16.77	70.4	43,228	0.16%
2022/08/03	74.9	16.76	2	16.78	16.75	72.9	43,236	0.17%
2022/08/02	97.5	16.81	86	16.81	16.79	11.5	43,362	0.03%
2022/08/01	7.7	16.94	1.1	16.95	16.94	6.6	44,159	0.01%
2022/07/29	15.1	16.91	15	16.91	16.90	0.1	45,143	0.00%
2022/07/28	27.3	16.82	4	16.83	16.81	23.3	45,198	0.05%
2022/07/27	10.2	16.69	23.1	16.65	16.74	-12.9	45,299	-0.03%
2022/07/26	25.2	16.66	51	16.66	16.64	-25.8	45,422	-0.06%
2022/07/25	43.8	16.68	31	16.68	16.70	12.8	45,437	0.03%
2022/07/22	68.2	16.53	0.1	16.58	16.58	68.1	45,506	0.15%
2022/07/21	39	16.51	0.2	16.55	16.56	38.8	46,150	0.08%
2022/07/20	57.6	16.49	1.2	16.51	16.42	56.4	46,168	0.12%
2022/07/19	39.1	16.29	0.2	16.36	16.31	38.9	46,769	0.08%
2022/07/18	6.3	16.26	0	16.30	16.31	6.2	46,997	0.01%
2022/07/15	69.4	16.22	0	0.00	16.18	69.4	46,819	0.15%
2022/07/14	11.3	16.31	15.5	16.26	16.34	-4.2	46,458	-0.01%
2022/07/13	5.1	16.29	11.6	16.30	16.31	-6.5	45,986	-0.01%
2022/07/12	108.2	15.96	1.1	15.94	15.97	107.2	46,478	0.23%	大買/鉅額交易
2022/07/11	30.9	16.22	0.2	16.24	16.20	30.7	45,909	0.07%
2022/07/08	19.4	16.32	4	16.31	16.26	15.4	45,973	0.03%
2022/07/07	16	16.19	10.2	16.01	16.21	5.8	45,573	0.01%
2022/07/06	108.7	16.17	23.1	16.32	16.06	85.6	45,489	0.19%	大買/
2022/07/05	36	16.45	4	16.47	16.40	32	45,034	0.07%
2022/07/04	31.7	16.40	14	16.39	16.35	17.7	44,589	0.04%
2022/07/01	88.4	16.45	50.7	16.43	16.39	37.7	44,375	0.08%
2022/06/30	179.6	16.74	2	16.76	16.66	177.6	43,361	0.41%	大買/鉅額交易
2022/06/29	16.2	17.02	0.1	17.08	17.02	16.1	41,993	0.04%
2022/06/28	18.2	17.11	0	0.00	17.11	18.2	41,812	0.04%
2022/06/27	5.7	17.23	3.1	17.23	17.21	2.6	41,684	0.01%
2022/06/24	4	17.07	24	17.06	17.06	-20	41,470	-0.05%
2022/06/23	53.1	16.94	1.2	16.96	16.96	51.9	41,592	0.12%
2022/06/22	50.7	17.00	1	17.16	16.95	49.7	41,236	0.12%
2022/06/21	53.5	16.97	11.6	17.00	17.18	41.9	40,750	0.10%
2022/06/20	100.4	16.95	1.1	16.92	16.82	99.3	40,604	0.24%
2022/06/17	76.8	17.06	1.1	17.05	17.08	75.8	39,495	0.19%
2022/06/16	10.9	17.30	1	17.40	17.25	9.9	38,300	0.03%
2022/06/15	76.1	17.36	8	17.32	17.32	68.1	38,017	0.18%
2022/06/14	35.8	17.28	11.2	17.31	17.35	24.6	38,172	0.06%
2022/06/13	51.9	17.33	4.4	17.36	17.34	47.5	37,806	0.13%
2022/06/10	19.7	17.61	5	17.64	17.61	14.7	36,944	0.04%
2022/06/09	9.8	17.71	0	0.00	17.70	9.8	36,726	0.03%
2022/06/08	18.6	17.82	1	17.82	17.80	17.6	36,658	0.05%
2022/06/07	26.9	17.72	7	17.73	17.71	19.9	36,895	0.05%
2022/06/06	18.9	17.79	0	0.00	17.80	18.9	37,022	0.05%
2022/06/02	25	17.82	0	0.00	17.82	25	38,274	0.07%
2022/06/01	22.1	17.90	20.3	17.98	17.90	1.8	39,879	0.00%
2022/05/31	18.1	17.80	0.1	17.84	17.87	18	39,933	0.04%
2022/05/30	10.2	17.80	3	17.82	17.86	7.2	39,659	0.02%
2022/05/27	16.2	17.61	27	17.60	17.60	-10.8	39,552	-0.03%
2022/05/26	56.2	17.47	0	0.00	17.42	56.2	39,689	0.14%
2022/05/25	29.1	17.43	7.3	17.46	17.48	21.9	40,510	0.05%
2022/05/24	59.2	17.43	0	0.00	17.38	59.2	42,168	0.14%
2022/05/23	39.6	17.51	8.3	17.50	17.50	31.3	42,350	0.07%
2022/05/20	6.2	17.59	14	17.63	17.59	-7.8	43,713	-0.02%
2022/05/19	58.8	17.52	5	17.50	17.53	53.8	45,101	0.12%
2022/05/18	98	17.64	0	0.00	17.74	98	45,355	0.22%
2022/05/17	162	17.92	4	17.89	17.89	158	44,828	0.35%	大買/鉅額交易
2022/05/16	122.8	17.90	6.1	17.89	17.90	116.7	44,078	0.26%	大買/鉅額交易
2022/05/13	52.7	17.91	9	17.93	17.90	43.7	43,652	0.10%
2022/05/12	160.1	17.99	4	17.91	17.83	156.1	44,040	0.35%	大買/鉅額交易
2022/05/11	59.4	18.21	0	0.00	18.18	59.4	42,662	0.14%
2022/05/10	46.5	18.24	1	18.39	18.34	45.5	42,252	0.11%
2022/05/09	201.2	18.41	0	0.00	18.34	201.2	41,772	0.48%	大買/鉅額交易
2022/05/05	74.7	18.92	1.1	18.93	18.87	73.6	39,071	0.19%
2022/05/04	36.6	18.80	0	0.00	18.83	36.6	38,686	0.09%
2022/05/03	29.6	18.76	1	18.75	18.75	28.6	38,567	0.07%
2022/04/29	3.8	18.78	3.1	18.82	18.82	0.7	38,500	0.00%
2022/04/28	28.7	18.61	0	0.00	18.67	28.7	38,571	0.07%
2022/04/27	101.4	18.62	14	18.61	18.60	87.4	38,232	0.23%	大買/
2022/04/26	25.1	18.82	7	18.79	18.80	18.1	37,397	0.05%
2022/04/25	91.3	18.73	16	18.76	18.75	75.3	37,188	0.20%
2022/04/22	33.2	18.90	0	0.00	19.00	33.2	36,155	0.09%
2022/04/21	25.5	18.97	15	19.00	18.97	10.5	35,905	0.03%
2022/04/20	32.3	18.93	4	18.90	18.97	28.3	35,793	0.08%
2022/04/19	12	18.99	2	19.03	18.95	10	35,545	0.03%
2022/04/18	70.1	18.90	22.3	18.88	18.92	47.8	35,384	0.14%
2022/04/15	52	19.04	2	19.08	19.03	50	34,493	0.14%
2022/04/14	16.3	19.18	0	0.00	19.12	16.3	34,117	0.05%
2022/04/13	8	19.27	18	19.25	19.27	-10	33,898	-0.03%
2022/04/12	21.5	19.13	9.1	19.16	19.11	12.4	33,809	0.04%
2022/04/11	36.3	19.20	32.1	19.22	19.20	4.2	33,427	0.01%
2022/04/08	25.3	19.26	6	19.29	19.32	19.3	33,094	0.06%
2022/04/07	37	19.30	4.7	19.33	19.23	32.3	32,984	0.10%
2022/04/06	29.5	19.30	6.4	19.34	19.40	23	32,539	0.07%
2022/04/01	22	19.29	8	19.30	19.34	14	32,283	0.04%
2022/03/31	43.4	19.39	2	19.41	19.35	41.4	32,128	0.13%
2022/03/30	5.2	19.38	10.3	19.38	19.37	-5.1	31,949	-0.02%
2022/03/29	10.4	19.29	1	19.28	19.26	9.4	31,847	0.03%
2022/03/28	66.3	19.17	42	19.17	19.31	24.3	31,711	0.08%
2022/03/25	16.4	19.32	0	0.00	19.32	16.4	31,312	0.05%
2022/03/24	6.6	19.35	1	19.30	19.38	5.6	31,276	0.02%
2022/03/23	22.5	19.37	1	19.40	19.39	21.5	31,195	0.07%
2022/03/22	10.1	19.24	5.1	19.27	19.29	5	31,026	0.02%
2022/03/21	10.4	19.31	6	19.29	19.26	4.4	30,894	0.01%
2022/03/18	5.1	19.22	16	19.23	19.23	-10.9	30,851	-0.04%
2022/03/17	8.1	19.21	36.3	19.21	19.23	-28.2	30,761	-0.09%
2022/03/16	32.2	18.94	2	18.97	18.99	30.2	30,480	0.10%
2022/03/15	53	18.85	1	18.85	18.85	52	30,329	0.17%
2022/03/14	33.5	18.93	2	19.00	19.00	31.5	30,019	0.10%
2022/03/11	25.5	18.90	0	0.00	18.88	25.5	29,881	0.09%
2022/03/10	29.8	18.93	6	18.96	18.96	23.8	29,674	0.08%
2022/03/09	62.8	18.63	9	18.62	18.63	53.8	29,333	0.18%
2022/03/08	155.5	18.56	3	18.56	18.49	152.5	28,882	0.53%	大買/鉅額交易
2022/03/07	276.5	18.82	9.3	18.84	18.80	267.2	27,233	0.98%	大買/鉅額交易
2022/03/04	92.6	19.21	0.1	19.25	19.19	92.5	25,393	0.36%
2022/03/03	13.6	19.37	3	19.35	19.34	10.6	25,152	0.04%
2022/03/02	17.3	19.24	7	19.25	19.29	10.3	25,437	0.04%
2022/03/01	18.8	19.27	5.1	19.26	19.29	13.7	25,181	0.05%
2022/02/25	102.2	18.99	16	19.04	19.02	86.2	24,833	0.35%	大買/
2022/02/24	144.5	19.12	64	19.09	19.01	80.5	23,723	0.34%	大買/
2022/02/23	177.6	19.32	1.4	19.31	19.34	176.2	21,859	0.81%	大買/鉅額交易
2022/02/22	217.4	19.40	3	19.37	19.36	214.4	21,094	1.02%	大買/鉅額交易
2022/02/21	625	19.74	1.4	19.73	19.75	623.6	19,327	3.23%	大買/鉅額交易
2022/02/18	83.4	19.65	3	19.69	19.70	80.4	17,936	0.45%
2022/02/17	48.6	19.63	6	19.64	19.62	42.6	17,661	0.24%
2022/02/16	13.2	19.56	6	19.58	19.52	7.2	17,699	0.04%
2022/02/15	39.7	19.48	10	19.49	19.44	29.7	17,387	0.17%
2022/02/14	68.1	19.39	16	19.44	19.48	52.1	16,644	0.31%
2022/02/11	30.1	19.56	6	19.53	19.62	24.1	15,759	0.15%
2022/02/10	49.1	19.56	1	19.57	19.65	48.1	15,558	0.31%
2022/02/09	35.6	19.53	13	19.56	19.60	22.6	15,369	0.15%
2022/02/08	44.3	19.45	9	19.42	19.48	35.3	15,125	0.23%
2022/02/07	36.1	19.19	1.4	19.29	19.29	34.7	14,892	0.23%
2022/01/26	18.7	18.98	14	19.00	19.01	4.7	14,718	0.03%
2022/01/25	56.3	18.95	6	18.95	18.96	50.3	14,801	0.34%
2022/01/24	47	19.06	102.2	19.04	19.16	-55.2	14,333	-0.39%	大賣/
2022/01/21	55.5	19.18	1	19.17	19.17	54.5	14,159	0.38%
2022/01/20	7.3	19.46	4	19.39	19.41	3.3	13,664	0.02%
2022/01/19	5.2	19.42	0	0.00	19.41	5.2	13,640	0.04%
2022/01/18	1	19.46	2.3	19.43	19.44	-1.3	13,537	-0.01%
2022/01/17	14.7	19.37	8	19.39	19.37	6.7	13,477	0.05%
2022/01/14	17.6	19.42	5.3	19.41	19.40	12.3	13,373	0.09%
2022/01/13	3	19.41	0	0.00	19.48	3	13,198	0.02%
2022/01/12	4	19.30	7	19.32	19.35	-3	13,095	-0.02%
2022/01/11	4.5	19.21	7.1	19.26	19.25	-2.6	12,978	-0.02%
2022/01/10	3.8	19.12	0.2	19.13	19.17	3.6	12,907	0.03%
2022/01/07	9.2	19.16	5.1	19.12	19.11	4.1	12,816	0.03%
2022/01/06	9.3	19.13	0.1	19.20	19.15	9.2	12,672	0.07%
2022/01/05	3.2	19.18	0	0.00	19.17	3.2	12,573	0.03%
2022/01/04	19	19.14	2.3	19.15	19.18	16.7	12,618	0.13%
2022/01/03	8.4	19.13	12	19.10	19.10	-3.6	12,556	-0.03%
2021/12/30	7	19.15	1.7	19.17	19.17	5.3	12,384	0.04%
2021/12/29	19.1	19.10	7	19.12	19.17	12.1	12,491	0.10%
2021/12/28	6	19.10	15	19.09	19.10	-9	12,671	-0.07%
2021/12/27	5.1	19.06	25.9	19.01	19.02	-20.8	12,843	-0.16%
2021/12/24	2.4	18.96	5	18.97	18.94	-2.6	13,174	-0.02%
2021/12/23	2	18.92	13.1	18.92	18.91	-11.1	13,162	-0.08%
2021/12/22	18	18.88	9	18.88	18.87	9	13,367	0.07%
2021/12/21	3.4	18.82	7	18.87	18.84	-3.6	13,393	-0.03%
2021/12/20	28.2	18.76	1	18.81	18.75	27.2	13,378	0.20%
2021/12/17	5.4	18.85	2.5	18.86	18.86	2.9	13,258	0.02%
2021/12/16	6	18.86	21	18.85	18.85	-15	13,238	-0.11%
2021/12/15	34.2	18.71	2	18.75	18.74	32.2	13,406	0.24%
2021/12/14	10.3	18.70	0	0.00	18.70	10.3	13,397	0.08%
2021/12/13	6.1	18.84	14.4	18.88	18.82	-8.4	13,276	-0.06%
2021/12/10	3.5	18.87	11	18.86	18.84	-7.5	13,175	-0.06%
2021/12/09	5	18.80	3	18.80	18.82	2	13,060	0.02%
2021/12/08	5.3	18.80	1	18.83	18.80	4.3	12,998	0.03%
2021/12/07	14.2	18.68	12	18.68	18.76	2.2	12,863	0.02%
2021/12/06	5.9	18.56	1	18.69	18.70	4.9	12,811	0.04%
2021/12/03	2.1	18.59	11.5	18.64	18.66	-9.5	12,951	-0.07%
2021/12/02	2.1	18.56	0	0.00	18.55	2.1	12,937	0.02%
2021/12/01	9.2	18.41	1	18.51	18.55	8.2	12,987	0.06%
2021/11/30	5.4	18.48	0	0.00	18.42	5.4	13,013	0.04%
2021/11/29	22.6	18.38	3	18.31	18.40	19.6	13,004	0.15%
2021/11/26	78.2	18.53	17.4	18.50	18.49	60.8	12,733	0.48%
2021/11/25	9.7	18.71	5	18.67	18.72	4.7	12,324	0.04%
2021/11/24	13.4	18.66	0	0.00	18.67	13.4	12,352	0.11%
2021/11/23	23.9	18.62	1.6	18.65	18.62	22.3	12,342	0.18%
2021/11/22	6.8	18.73	5	18.72	18.74	1.7	12,321	0.01%
2021/11/19	17.5	18.72	9.1	18.74	18.71	8.4	12,318	0.07%
2021/11/18	7.3	18.75	3.1	18.77	18.77	4.2	12,200	0.03%
2021/11/17	9	18.61	0	0.00	18.65	9	12,133	0.07%
2021/11/16	86.3	18.62	17	18.59	18.58	69.3	12,112	0.57%
2021/11/15	35.8	18.85	31.9	18.82	18.85	3.9	11,681	0.03%
2021/11/12	15	18.72	2	18.70	18.73	13	11,366	0.11%
2021/11/11	14.9	18.66	1.2	18.67	18.67	13.7	11,737	0.12%
2021/11/10	12.9	18.69	1.1	18.68	18.69	11.8	12,065	0.10%
2021/11/09	4.1	18.61	0	0.00	18.65	4.1	12,249	0.03%
2021/11/08	8.6	18.53	17	18.55	18.55	-8.4	12,252	-0.07%
2021/11/05	24.7	18.40	0	0.00	18.44	24.7	12,248	0.20%
2021/11/04	2.1	18.44	21	18.47	18.42	-18.9	12,356	-0.15%
2021/11/03	11.1	18.38	0	0.00	18.41	11.1	12,337	0.09%
2021/11/02	18.4	18.40	23	18.37	18.34	-4.6	12,231	-0.04%
2021/11/01	3.3	18.31	0	0.00	18.32	3.3	12,012	0.03%
2021/10/29	1	18.27	0	0.00	18.32	1	12,008	0.01%
2021/10/28	0	0.00	30.2	18.39	18.38	-30.2	11,964	-0.25%
2021/10/27	1.9	18.32	1	18.32	18.36	0.9	11,937	0.01%
2021/10/26	4	18.31	3	18.29	18.33	1	11,899	0.01%
2021/10/25	5.2	18.24	0.5	18.26	18.24	4.7	11,808	0.04%
2021/10/22	2	18.19	40	18.20	18.19	-38	11,942	-0.32%
2021/10/21	0	0.00	1	18.18	18.18	-1	11,908	-0.01%
2021/10/20	3.7	18.20	16	18.19	18.19	-12.3	11,866	-0.10%
2021/10/19	0	18.22	25	18.16	18.19	-25	11,806	-0.21%
2021/10/18	2.1	18.19	1	18.24	18.18	1.1	11,780	0.01%
2021/10/15	1.9	18.20	25	18.12	18.16	-23.1	11,757	-0.20%
2021/10/14	10.1	18.08	0	0.00	18.05	10.1	11,787	0.09%
2021/10/13	21.9	18.07	0	0.00	18.03	21.9	11,772	0.19%
2021/10/12	62.2	17.99	6.2	18.10	18.06	56	11,680	0.48%
2021/10/08	24	18.20	81	18.20	18.18	-57	11,518	-0.49%
2021/10/07	2.2	18.18	0.1	18.18	18.20	2.1	11,431	0.02%
2021/10/06	5.2	17.93	0	0.00	17.99	5.2	11,362	0.05%
2021/10/05	125.3	17.85	7	17.90	17.96	118.3	11,193	1.06%	大買/鉅額交易
2021/10/04	19.2	17.96	6	17.92	17.95	13.2	10,932	0.12%
2021/10/01	32.1	18.02	2.1	18.00	18.03	30	10,670	0.28%
2021/09/30	2.8	18.19	0	0.00	18.21	2.8	10,258	0.03%
2021/09/29	37.2	18.17	20	18.15	18.16	17.2	10,270	0.17%
2021/09/28	2.2	18.31	0	0.00	18.37	2.2	10,050	0.02%
2021/09/27	5.7	18.42	0	0.00	18.42	5.7	9,971	0.06%
2021/09/24	9.3	18.40	0	0.00	18.35	9.3	9,964	0.09%
2021/09/23	2	18.27	0	0.00	18.30	2	9,901	0.02%
2021/09/22	37.6	18.03	0	0.00	18.12	37.6	9,907	0.38%
2021/09/17	5.5	18.28	1	18.32	18.30	4.4	9,648	0.05%
2021/09/16	0	0.00	0.1	18.27	18.25	-0.1	9,612	0.00%
2021/09/15	3.7	18.27	0	0.00	18.24	3.7	9,520	0.04%
2021/09/14	11.2	18.28	40	18.25	18.25	-28.8	9,490	-0.30%
2021/09/13	2.3	18.15	12.2	18.17	18.20	-10	9,530	-0.10%
2021/09/10	3.1	18.14	1	18.13	18.15	2.1	9,581	0.02%
2021/09/09	12.1	17.97	0	0.00	18.01	12.1	9,575	0.13%
2021/09/08	33.4	17.99	4.1	18.00	18.02	29.3	9,531	0.31%
2021/09/07	8.3	18.07	2	18.13	18.15	6.3	9,308	0.07%
2021/09/06	4.7	18.18	0	0.00	18.15	4.7	9,261	0.05%
2021/09/03	3	18.12	4	18.13	18.15	-1	9,182	-0.01%
2021/09/02	4	18.11	0	0.00	18.05	4	9,119	0.04%
2021/09/01	0.2	18.19	2	18.15	18.19	-1.8	9,056	-0.02%
2021/08/31	8.2	18.02	0	0.00	18.18	8.2	9,003	0.09%
2021/08/30	29.9	18.02	1	18.05	18.12	28.9	9,006	0.32%
2021/08/27	1.1	17.95	0.1	18.01	17.98	1.1	8,998	0.01%
2021/08/26	16.1	17.83	0	0.00	17.80	16.1	8,946	0.18%
2021/08/25	2.3	17.88	0	17.88	17.86	2.3	8,876	0.03%
2021/08/24	2	17.72	2	17.70	17.76	0	8,863	0.00%
2021/08/23	3	17.67	100	17.61	17.66	-97	8,939	-1.09%
2021/08/20	10.1	17.46	1.1	17.48	17.46	9	8,872	0.10%
2021/08/19	20.5	17.58	1	17.53	17.56	19.5	8,680	0.22%
2021/08/18	30.3	17.67	15	17.67	17.86	15.3	8,335	0.18%
2021/08/17	37.4	17.78	0	0.00	17.73	37.4	8,122	0.46%
2021/08/16	64	18.11	12	18.07	18.20	52	7,556	0.69%
2021/08/13	48.4	18.25	0	0.00	18.24	48.4	7,104	0.68%
2021/08/12	25.1	18.38	0	0.00	18.35	25.1	6,823	0.37%
2021/08/11	55.1	18.36	1.2	18.38	18.42	53.9	6,680	0.81%
2021/08/10	46.6	18.48	1	18.48	18.45	45.6	6,667	0.68%
2021/08/09	46	18.47	10	18.50	18.51	36	7,121	0.51%
2021/08/06	2	18.59	0	0.00	18.63	2	7,393	0.03%
2021/08/05	2.1	18.66	2	18.65	18.64	0.1	7,695	0.00%
2021/08/04	5	18.55	2.5	18.57	18.59	2.5	8,708	0.03%
2021/08/03	16	18.47	2	18.44	18.49	14	9,144	0.15%
2021/08/02	5.1	18.36	1	18.41	18.44	4.1	9,137	0.05%
2021/07/30	10	18.29	0	0.00	18.26	10	9,196	0.11%
2021/07/29	2	18.25	0.1	18.34	18.29	2	9,323	0.02%
2021/07/28	43.6	18.14	0	0.00	18.17	43.6	9,480	0.46%
2021/07/27	13.5	18.37	70.1	18.36	18.35	-56.6	9,611	-0.59%
2021/07/26	14.5	18.44	0	0.00	18.39	14.5	9,673	0.15%
2021/07/23	0	0.00	12.1	18.41	18.42	-12.1	9,646	-0.12%
2021/07/22	37	18.45	0	0.00	18.40	37	9,671	0.38%
2021/07/21	61.6	18.35	67.1	18.37	18.32	-5.5	9,690	-0.06%
2021/07/20	11.5	18.38	9	18.42	18.37	2.5	9,698	0.03%
2021/07/19	1.1	18.41	2	18.47	18.51	-0.9	9,676	-0.01%
2021/07/16	0	0.00	3	18.54	18.54	-3	9,799	-0.03%
2021/07/15	14.4	18.48	0.1	18.51	18.49	14.3	9,870	0.15%
2021/07/14	1	18.46	2	18.46	18.46	-1	9,937	-0.01%
2021/07/13	5.1	18.51	0	0.00	18.47	5.1	10,006	0.05%
2021/07/12	1.6	18.48	7.1	18.45	18.45	-5.5	10,051	-0.05%
2021/07/09	3	18.40	4	18.37	18.41	-1	10,084	-0.01%
2021/07/08	8	18.47	2	18.45	18.45	6	10,183	0.06%
2021/07/07	11	18.40	8	18.41	18.39	3	10,200	0.03%
2021/07/06	4	18.40	8.2	18.43	18.40	-4.2	10,195	-0.04%
2021/07/05	7.6	18.38	21	18.37	18.38	-13.4	10,185	-0.13%
2021/07/02	6	18.22	3	18.24	18.25	3	10,126	0.03%
2021/07/01	4.7	18.22	0	0.00	18.21	4.7	10,164	0.05%
2021/06/30	2	18.25	10	18.23	18.23	-8	10,162	-0.08%
2021/06/29	8.1	18.22	5.2	18.23	18.20	2.9	10,182	0.03%
2021/06/28	11	18.27	3	18.25	18.27	8	10,237	0.08%
2021/06/25	7.3	18.29	0	0.00	18.25	7.3	10,290	0.07%
2021/06/24	30	18.22	3	18.21	18.23	27	10,303	0.26%
2021/06/23	7.1	18.11	0	0.00	18.20	7.1	10,349	0.07%
2021/06/22	3.4	18.14	4	18.16	18.09	-0.6	10,349	-0.01%
2021/06/21	25.7	18.15	11.2	18.11	18.14	14.6	10,278	0.14%
2021/06/18	5	18.32	0	0.00	18.30	5	10,143	0.05%
2021/06/17	1	18.28	0	0.00	18.35	1	10,132	0.01%
2021/06/16	8	18.28	7	18.29	18.28	1	10,133	0.01%
2021/06/15	28.7	18.27	9	18.27	18.26	19.7	10,180	0.19%
2021/06/11	2.4	18.31	3.1	18.30	18.26	-0.7	10,204	-0.01%
2021/06/10	1.8	18.23	0.3	18.22	18.24	1.5	10,203	0.01%
2021/06/09	14	18.18	7	18.20	18.16	7	10,201	0.07%
2021/06/08	4	18.27	0	0.00	18.27	4	10,205	0.04%
2021/06/07	3	18.34	1	18.24	18.25	2	10,245	0.02%
2021/06/04	3	18.29	4	18.30	18.32	-1	10,143	-0.01%
2021/06/03	4	18.44	0	0.00	18.42	4	10,106	0.04%
2021/06/02	12	18.43	0	0.00	18.41	12	10,124	0.12%
2021/06/01	6	18.42	1	18.47	18.47	5	10,105	0.05%
2021/05/31	2	18.27	6	18.32	18.33	-4	10,153	-0.04%
2021/05/28	15	18.19	7	18.16	18.19	8	10,033	0.08%
2021/05/27	7	17.94	58	17.97	18.01	-51	10,014	-0.51%
2021/05/26	12.1	18.09	1	18.12	18.10	11.1	10,161	0.11%
2021/05/25	10.6	18.10	20	18.07	18.12	-9.4	10,203	-0.09%
2021/05/24	1	17.89	3	17.89	17.90	-2	10,340	-0.02%
2021/05/21	25	18.02	15	18.11	17.96	10	10,411	0.10%
2021/05/20	11	17.81	0	0.00	17.78	11	10,407	0.11%
2021/05/19	13	17.86	25.8	17.92	17.88	-12.8	10,426	-0.12%
2021/05/18	21	17.60	3.2	17.89	17.90	17.8	10,392	0.17%
2021/05/17	81	17.52	12	17.38	17.48	69	10,289	0.67%
2021/05/14	89.3	18.08	2	18.00	18.05	87.3	9,668	0.90%
2021/05/13	25.1	17.77	2	17.47	17.83	23	9,248	0.25%
2021/05/12	31.4	18.25	56.3	17.89	17.92	-24.9	8,896	-0.28%
2021/05/11	24.8	19.04	3	18.99	19.00	21.8	7,860	0.28%
2021/05/10	2.8	19.24	36.5	19.22	19.26	-33.7	7,440	-0.45%
2021/05/07	1	19.07	3	19.07	19.15	-2	7,402	-0.03%
2021/05/06	5.1	18.81	4	18.89	18.87	1.1	7,405	0.01%
2021/05/05	15.8	18.91	4	18.83	18.82	11.8	7,418	0.16%
2021/05/04	16.9	18.74	5	18.80	18.76	11.9	7,313	0.16%
2021/05/03	4.3	19.12	63.1	19.03	19.02	-58.8	7,082	-0.83%
2021/04/29	15	19.18	12	19.17	19.15	3	7,057	0.04%
2021/04/28	1	19.18	0	0.00	19.19	1	7,128	0.01%
2021/04/27	11	19.19	4	19.20	19.22	7	7,267	0.10%
2021/04/26	3.7	19.18	6.1	19.09	19.19	-2.4	7,284	-0.03%
2021/04/23	1.1	18.92	3.1	18.90	18.94	-2	7,353	-0.03%
2021/04/22	12.1	19.04	6	19.08	18.90	6.1	7,409	0.08%
2021/04/21	4	18.99	10	19.02	19.02	-6	7,335	-0.08%
2021/04/20	5.8	19.02	5.1	19.00	19.01	0.7	7,385	0.01%
2021/04/19	3	18.84	4	18.94	18.96	-1	7,399	-0.01%
2021/04/16	5	18.64	4	18.67	18.73	1	7,419	0.01%
2021/04/15	6.8	18.51	0	0.00	18.50	6.8	7,542	0.09%
2021/04/14	6.6	18.38	15.5	18.42	18.43	-9	7,621	-0.12%
2021/04/13	8.3	18.56	11.2	18.63	18.49	-2.9	7,652	-0.04%
2021/04/12	1.1	18.62	0.1	18.57	18.56	1.1	7,777	0.01%
2021/04/09	3.1	18.51	0	0.00	18.51	3.1	7,882	0.04%
2021/04/08	68.5	18.53	0	0.00	18.58	68.5	7,873	0.87%
2021/04/07	33.5	18.53	2	18.52	18.53	31.5	8,012	0.39%
2021/04/06	5.6	18.53	9.8	18.52	18.51	-4.2	8,029	-0.05%
2021/04/01	4.5	18.41	0	0.00	18.42	4.5	8,226	0.05%
2021/03/31	62.7	18.43	0	0.00	18.39	62.7	8,240	0.76%
2021/03/30	1	18.34	22	18.27	18.45	-21	8,180	-0.26%
2021/03/29	0	18.23	9	18.23	18.21	-9	8,152	-0.11%
2021/03/26	22	17.99	3	17.96	17.99	19	8,165	0.23%
2021/03/25	1.6	17.85	0	0.00	17.85	1.6	8,167	0.02%
2021/03/24	13	17.77	1.4	17.79	17.78	11.7	8,192	0.14%
2021/03/23	1	17.79	0	0.00	17.80	1	8,254	0.01%
2021/03/22	31.5	17.72	1	17.71	17.74	30.5	8,358	0.37%
2021/03/19	5.6	17.65	31	17.66	17.67	-25.4	8,477	-0.30%
2021/03/18	1	17.75	4	17.78	17.72	-3	8,554	-0.04%
2021/03/17	15	17.60	7	17.62	17.60	8	8,639	0.09%
2021/03/16	0.1	17.65	3	17.68	17.65	-2.9	8,816	-0.03%
2021/03/15	32.1	17.58	6	17.54	17.60	26.1	8,946	0.29%
2021/03/12	0	0.00	8	17.44	17.50	-8	9,164	-0.09%
2021/03/11	8	17.40	9	17.41	17.39	-1	9,357	-0.01%
2021/03/10	5.4	17.18	0	0.00	17.16	5.4	9,479	0.06%
2021/03/09	5	17.04	0	0.00	17.14	5	9,669	0.05%
2021/03/08	1.9	17.09	6	17.11	17.02	-4.1	9,874	-0.04%
2021/03/05	16.7	17.00	0	0.00	17.00	16.7	9,988	0.17%
2021/03/04	12.3	17.04	10	17.19	17.10	2.3	10,116	0.02%
2021/03/03	1.1	17.12	8	17.17	17.24	-6.9	10,191	-0.07%
2021/03/02	7.1	17.20	0	0.00	17.08	7.1	10,312	0.07%
2021/02/26	12.1	17.19	0	0.00	17.14	12.1	10,425	0.12%
2021/02/25	13.1	17.39	7	17.40	17.43	6.1	10,437	0.06%
2021/02/24	10.3	17.40	62.1	17.38	17.37	-51.8	10,783	-0.48%
2021/02/23	0	0.00	11	17.35	17.43	-11	10,810	-0.10%
2021/02/22	0.2	17.18	2	17.25	17.25	-1.8	10,952	-0.02%
2021/02/19	6.1	16.99	2	17.05	17.05	4.1	11,319	0.04%
2021/02/18	29.1	16.97	6	17.01	16.99	23.1	11,745	0.20%
2021/02/17	38.8	16.96	18	16.91	16.93	20.9	12,570	0.17%
2021/02/05	1.6	16.73	5	16.73	16.74	-3.4	12,619	-0.03%
2021/02/04	13.2	16.65	2	16.58	16.62	11.2	12,637	0.09%
2021/02/01	1	16.45	2	16.37	16.45	-1	13,523	-0.01%
2021/01/29	1.1	16.61	0	0.00	16.36	1.1	13,560	0.01%
2021/01/28	1	16.62	11	16.61	16.62	-10	13,542	-0.07%
2021/01/27	2	16.79	39	16.80	16.81	-37	13,518	-0.27%
2021/01/26	3.1	16.80	0	0.00	16.68	3.1	13,414	0.02%
2021/01/25	2.3	16.77	1	16.85	16.84	1.3	13,354	0.01%
2021/01/22	15	16.56	11	16.56	16.65	4	13,356	0.03%
2021/01/21	7	16.52	0	0.00	16.50	7	13,397	0.05%
2021/01/20	46.2	16.59	4	16.64	16.40	42.2	13,324	0.32%
2021/01/19	24	16.77	0	0.00	16.76	24	13,154	0.18%
2021/01/18	8	16.64	7	16.62	16.70	1	13,118	0.01%
2021/01/15	7	17.01	23.3	17.02	16.87	-16.3	12,992	-0.13%
2021/01/14	0	0.00	6	17.01	17.00	-6	12,880	-0.05%
2021/01/13	17	16.84	14	16.81	16.87	3	12,856	0.02%
2021/01/12	6.1	16.63	13	16.55	16.56	-6.9	12,724	-0.05%
2021/01/11	2.5	16.61	1	16.62	16.67	1.5	12,635	0.01%
2021/01/08	7	16.31	21	16.41	16.50	-14	12,584	-0.11%
2021/01/07	0	0.00	46	16.23	16.24	-46	12,413	-0.37%
2021/01/06	1.1	16.20	166	16.10	16.10	-164.9	12,292	-1.34%	大賣/鉅額交易
2021/01/05	2.3	16.19	17	16.20	16.21	-14.7	12,113	-0.12%
2021/01/04	11	16.15	2	16.20	16.20	9	11,972	0.08%
2020/12/31	1	16.14	9.2	16.18	16.14	-8.2	11,888	-0.07%
2020/12/30	0	0.00	159	16.07	16.16	-159	11,858	-1.34%	大賣/鉅額交易
2020/12/29	0	0.00	20	16.03	16.02	-20	11,735	-0.17%
2020/12/28	3.3	16.00	48	16.02	16.03	-44.8	11,709	-0.38%
2020/12/25	0	0.00	81	15.93	15.89	-81	11,506	-0.70%
2020/12/24	10	15.83	17	15.86	15.83	-7	11,486	-0.06%
2020/12/23	1	15.68	5	15.70	15.74	-4	11,520	-0.03%
2020/12/22	7	15.73	2	15.85	15.70	5	11,805	0.04%
2020/12/21	7.2	15.74	1	15.84	15.84	6.2	12,437	0.05%
2020/12/18	0	0.00	1	15.88	15.86	-1	12,696	-0.01%
2020/12/17	1	15.91	11	15.89	15.91	-10	13,006	-0.08%
2020/12/16	3	15.85	2	15.87	15.92	1	13,185	0.01%
2020/12/15	8	15.72	0	0.00	15.69	8	13,090	0.06%
2020/12/14	6	15.98	6	16.00	15.95	0	13,195	0.00%
2020/12/11	5	15.95	10	15.93	15.98	-5	13,198	-0.04%
2020/12/10	22.2	16.05	19	16.02	15.98	3.2	13,124	0.02%
2020/12/09	3.2	16.01	6	16.03	16.14	-2.8	12,978	-0.02%
2020/12/08	1	15.90	7	15.95	16.00	-6	12,976	-0.05%
2020/12/07	2.4	15.88	15	15.86	15.91	-12.6	12,785	-0.10%
2020/12/04	0	0.00	22	15.72	15.76	-22	13,088	-0.17%
2020/12/03	8	15.59	60.1	15.56	15.60	-52.1	12,956	-0.40%
2020/12/02	1	15.54	14	15.53	15.54	-13	13,005	-0.10%
2020/12/01	1	15.35	203	15.45	15.47	-202	13,415	-1.51%	大賣/鉅額交易
2020/11/30	1	15.41	38	15.48	15.35	-37	13,406	-0.28%
2020/11/27	11	15.41	1	15.43	15.43	10	13,593	0.07%
2020/11/26	3	15.37	15	15.36	15.41	-12	13,800	-0.09%
2020/11/25	2.1	15.36	0	0.00	15.34	2.1	14,107	0.01%
2020/11/24	6.1	15.40	16	15.37	15.36	-9.9	14,106	-0.07%
2020/11/23	4	15.37	60	15.38	15.40	-56	14,059	-0.40%
2020/11/20	1.3	15.18	29	15.20	15.23	-27.7	13,686	-0.20%
2020/11/19	1	15.21	29	15.20	15.21	-28	13,586	-0.21%
2020/11/18	0	0.00	15	15.18	15.22	-15	13,496	-0.11%
2020/11/17	6	15.11	58	15.13	15.13	-52	13,720	-0.38%
2020/11/16	1	15.10	70	15.09	15.10	-69	15,263	-0.45%
2020/11/13	1	14.91	2	14.95	14.97	-1	14,644	-0.01%
2020/11/12	32	15.00	70	14.95	14.94	-38	14,707	-0.26%
2020/11/11	2	14.93	74	14.92	14.99	-72	14,844	-0.49%
2020/11/10	3.2	14.78	1	14.77	14.79	2.2	14,465	0.02%
2020/11/09	1	14.75	16	14.75	14.76	-15	14,330	-0.10%
2020/11/06	3	14.64	3	14.64	14.65	0	14,348	0.00%
2020/11/05	0.3	14.68	2	14.59	14.61	-1.7	14,447	-0.01%
2020/11/04	4	14.56	1	14.52	14.58	3	14,512	0.02%
2020/11/03	7	14.48	0	0.00	14.51	7	14,654	0.05%
2020/11/02	1	14.40	0	0.00	14.42	1	14,913	0.01%
2020/10/30	6	14.43	0	0.00	14.42	6	15,703	0.04%
2020/10/29	3.1	14.44	0	0.00	14.49	3.1	16,049	0.02%
2020/10/28	1	14.55	1	14.56	14.55	0	16,323	0.00%
2020/10/27	0	0.00	27	14.55	14.57	-27	16,546	-0.16%
2020/10/26	1	14.59	1	14.60	14.60	0	16,838	0.00%
2020/10/21	2	14.52	0	0.00	14.50	2	19,120	0.01%
2020/10/20	11	14.51	0	0.00	14.51	11	20,358	0.05%
2020/10/19	2	14.55	0	0.00	14.55	2	21,813	0.01%
2020/10/16	6	14.51	0	0.00	14.50	6	23,331	0.03%
2020/10/15	17	14.56	0	0.00	14.57	17	24,937	0.07%
2020/10/13	1	14.57	10	14.61	14.62	-9	26,642	-0.03%
2020/10/12	3	14.65	4	14.67	14.65	-1	27,041	0.00%
2020/10/08	2	14.62	31	14.61	14.66	-29	27,412	-0.11%
2020/10/07	3	14.59	39	14.58	14.60	-36	27,793	-0.13%
2020/10/06	2	14.60	0	0.00	14.60	2	28,223	0.01%
2020/10/05	53	14.60	0	0.00	14.54	53	28,647	0.19%
2020/09/30	2	14.56	1	14.54	14.58	1	29,093	0.00%
2020/09/29	8	14.53	0	0.00	14.53	8	29,542	0.03%
2020/09/28	0	0.00	10	14.32	14.50	-10	30,026	-0.03%
2020/09/25	29	14.27	20	14.38	14.24	9	30,450	0.03%
2020/09/24	101	14.40	21	14.34	14.33	80	30,593	0.26%	大買/
2020/09/23	55	14.63	2	14.61	14.60	53	30,294	0.17%
2020/09/22	66	14.66	6	14.66	14.65	60	30,496	0.20%
2020/09/21	21	14.76	2	14.82	14.73	19	30,631	0.06%
2020/09/17	11	14.85	2	14.81	14.79	9	31,532	0.03%
2020/09/16	12	14.90	1	14.90	14.89	11	31,860	0.03%
2020/09/15	2	14.89	0	0.00	14.89	2	32,392	0.01%
2020/09/14	7	14.84	2	14.83	14.86	5	32,971	0.02%
2020/09/11	27	14.75	28	14.77	14.76	-1	33,616	0.00%
2020/09/10	27	14.78	11	14.77	14.78	16	34,139	0.05%
2020/09/09	45	14.66	0	0.00	14.75	45	34,857	0.13%
2020/09/08	4	14.81	0	0.00	14.81	4	34,820	0.01%
2020/09/07	11	14.83	25	14.83	14.79	-14	35,624	-0.04%
2020/09/04	72	14.76	0	0.00	14.77	72	36,158	0.20%
2020/09/03	3	14.90	2	14.92	14.88	1	35,988	0.00%
2020/09/02	43	14.82	25	14.86	14.83	18	36,739	0.05%
2020/09/01	44	14.83	0	0.00	14.85	44	37,090	0.12%
2020/08/31	21	14.93	0	0.00	14.87	21	37,432	0.06%
2020/08/28	8	14.96	0	0.00	14.97	8	37,670	0.02%
2020/08/27	20	15.00	0	0.00	14.99	20	38,533	0.05%
2020/08/26	2	15.00	0	0.00	15.02	2	39,447	0.01%
2020/08/25	1	15.04	0	0.00	15.00	1	40,683	0.00%
2020/08/24	16	14.90	4	14.92	14.94	12	41,816	0.03%
2020/08/21	49	14.88	31	14.86	14.90	18	42,965	0.04%
2020/08/20	116	14.92	0	0.00	14.87	116	42,916	0.27%	大買/鉅額交易
2020/08/19	18	15.27	7	15.29	15.19	11	39,204	0.03%
2020/08/18	31	15.27	4	15.29	15.27	27	40,082	0.07%
2020/08/17	5	15.25	35	15.24	15.27	-30	41,247	-0.07%
2020/08/14	1	15.07	1	15.10	15.14	0	42,281	0.00%
2020/08/13	2	15.08	32	15.07	15.07	-30	44,009	-0.07%
2020/08/12	43	15.02	12	15.00	15.01	31	46,175	0.07%
2020/08/11	20	15.10	1	15.13	15.08	19	47,650	0.04%
2020/08/10	3	15.15	10	15.14	15.14	-7	49,640	-0.01%
2020/08/07	9	15.10	1	15.15	15.10	8	52,290	0.02%
2020/08/06	20	15.20	8	15.23	15.15	12	54,963	0.02%
2020/08/05	8	15.16	34	15.12	15.16	-26	57,503	-0.05%
2020/08/04	45	14.99	4	14.99	15.02	41	58,077	0.07%
2020/08/03	33	15.01	0	0.00	14.98	33	60,532	0.05%
2020/07/31	60	15.04	0	0.00	15.05	60	63,925	0.09%
2020/07/30	8	14.93	1	15.01	15.00	7	69,016	0.01%
2020/07/29	42	14.90	1	14.90	14.88	41	75,127	0.05%
2020/07/28	81	14.92	145	14.87	14.85	-64	82,236	-0.08%	大賣/
2020/07/27	132	15.06	51	15.06	14.98	81	86,280	0.09%	大買/
2020/07/24	137	15.10	25	15.11	15.05	112	90,783	0.12%	大買/鉅額交易
2020/07/23	95	15.12	2	15.12	15.14	93	93,211	0.10%
2020/07/22	88	15.36	28	15.43	15.31	60	94,038	0.06%
2020/07/21	147	15.57	181	15.45	15.74	-34	93,796	-0.04%	大買/大賣/
2020/07/20	56	15.32	49	15.35	15.32	7	85,250	0.01%