國泰永續高股息 (00878)-元大-民雄券商分點個股進出

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
23.25
漲跌
▲0.18
漲幅
+0.78%
成交量
32,182張
產業
上市
1752人加入追蹤

立即追蹤
本地時間:14:30

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

國泰永續高股息 (00878)籌碼相關－元大-民雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-民雄券商分點個股進出
元大-民雄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
2024/06/03	30	23.16	16.3	23.21	23.25	13.7	63,088	0.02%
2024/05/31	38.1	23.09	7.7	23.20	23.07	30.4	63,936	0.05%
2024/05/30	27.3	23.13	4	23.14	23.11	23.3	64,300	0.04%
2024/05/29	74	23.40	1	23.48	23.33	73	64,696	0.11%
2024/05/28	9	23.58	12.5	23.56	23.56	-3.5	64,764	-0.01%
2024/05/27	3.1	23.41	24.4	23.47	23.54	-21.3	65,232	-0.03%
2024/05/24	21	23.06	2.8	23.17	23.16	18.2	67,639	0.03%
2024/05/23	11.5	23.14	21.4	23.16	23.18	-9.9	70,446	-0.01%
2024/05/22	8.1	23.09	38.2	23.09	23.20	-30	71,586	-0.04%
2024/05/21	53.1	22.85	27	22.87	22.87	26.1	71,697	0.04%
2024/05/20	22	22.97	71	23.00	23.02	-49	72,433	-0.07%
2024/05/17	53.6	23.01	22.3	23.02	22.99	31.3	71,935	0.04%
2024/05/16	121.6	23.58	421	23.56	23.57	-299.4	71,502	-0.42%	大買/大賣/鉅額交易
2024/05/15	37.5	23.47	25.1	23.50	23.40	12.4	70,877	0.02%
2024/05/14	21.2	23.25	27	23.21	23.30	-5.8	70,646	-0.01%
2024/05/13	28.8	23.16	23	23.15	23.16	5.8	70,441	0.01%
2024/05/10	17.8	22.92	11.2	22.97	23.12	6.6	70,066	0.01%
2024/05/09	32.9	22.86	21	22.90	22.83	11.9	69,878	0.02%
2024/05/08	45	22.87	10	22.87	22.89	35	69,269	0.05%
2024/05/07	15.8	22.65	44.1	22.77	22.76	-28.3	68,745	-0.04%
2024/05/06	42.5	22.63	29	22.58	22.63	13.5	67,756	0.02%
2024/05/03	57.6	22.43	8.5	22.46	22.30	49.2	67,478	0.07%
2024/05/02	80.1	22.25	15.3	22.22	22.22	64.8	67,133	0.10%
2024/04/30	8.6	22.27	11	22.28	22.26	-2.4	65,497	0.00%
2024/04/29	2.1	22.26	13	22.20	22.26	-10.9	65,836	-0.02%
2024/04/26	6.2	21.90	17	21.95	21.84	-10.8	66,316	-0.02%
2024/04/25	49.2	21.78	1.4	21.76	21.77	47.8	66,590	0.07%
2024/04/24	4.4	21.94	19	22.00	22.03	-14.6	66,604	-0.02%
2024/04/23	9.5	21.67	3	21.62	21.62	6.5	67,451	0.01%
2024/04/22	46	21.63	5	21.62	21.55	41	67,775	0.06%
2024/04/19	110.7	21.76	18	21.65	21.74	92.7	67,311	0.14%	大買/
2024/04/18	2.4	22.17	5.4	22.20	22.17	-3	65,228	0.00%
2024/04/17	16.1	22.05	15	22.04	22.15	1.1	65,223	0.00%
2024/04/16	61.5	22.07	63	21.98	22.00	-1.5	65,024	0.00%
2024/04/15	36.1	22.54	20.1	22.57	22.51	15.9	62,918	0.03%
2024/04/12	16.5	22.75	12	22.73	22.70	4.5	62,478	0.01%
2024/04/11	5.5	22.73	1	22.82	22.77	4.5	62,391	0.01%
2024/04/10	5.3	22.86	1.5	22.90	22.80	3.8	62,408	0.01%
2024/04/09	21.1	22.77	18	22.73	22.76	3.1	63,250	0.00%
2024/04/08	4.8	22.66	15.2	22.68	22.71	-10.4	64,036	-0.02%
2024/04/03	1.3	22.55	11	22.67	22.63	-9.7	64,287	-0.02%
2024/04/02	5.4	22.69	9.3	22.68	22.67	-3.9	64,829	-0.01%
2024/04/01	4.7	22.64	7.2	22.72	22.60	-2.5	65,574	0.00%
2024/03/29	2.4	22.66	24	22.70	22.70	-21.6	65,883	-0.03%
2024/03/28	19.2	22.52	30	22.55	22.57	-10.8	65,838	-0.02%
2024/03/27	7.1	22.42	12.4	22.42	22.55	-5.3	65,875	-0.01%
2024/03/26	14	22.35	8.1	22.46	22.41	6	66,226	0.01%
2024/03/25	8	22.49	8	22.48	22.48	0	66,623	0.00%
2024/03/22	19.7	22.55	18.1	22.59	22.54	1.6	66,899	0.00%
2024/03/21	21.4	22.53	16	22.45	22.52	5.4	66,717	0.01%
2024/03/20	8.3	22.34	43	22.50	22.29	-34.7	66,698	-0.05%
2024/03/19	7.2	22.35	154	22.31	22.39	-146.8	67,367	-0.22%	大賣/鉅額交易
2024/03/18	9.4	22.34	28	22.30	22.37	-18.6	67,878	-0.03%
2024/03/15	4.5	22.33	5	22.39	22.38	-0.5	67,896	0.00%
2024/03/14	26.6	22.35	65	22.38	22.30	-38.4	67,635	-0.06%
2024/03/13	8.6	22.52	31	22.53	22.52	-22.4	67,253	-0.03%
2024/03/12	0.5	22.52	13.1	22.48	22.55	-12.6	66,571	-0.02%
2024/03/11	12.9	22.44	27	22.41	22.34	-14.1	65,904	-0.02%
2024/03/08	30.2	22.36	156	22.41	22.31	-125.8	65,340	-0.19%	大賣/鉅額交易
2024/03/07	18.6	22.27	33	22.31	22.33	-14.4	63,369	-0.02%
2024/03/06	23	22.26	15	22.25	22.29	8	62,239	0.01%
2024/03/05	13.6	22.05	11.3	22.15	22.17	2.3	61,410	0.00%
2024/03/04	31.6	22.12	25	22.14	22.07	6.6	60,892	0.01%
2024/03/01	23.6	22.05	41	22.05	22.03	-17.4	60,029	-0.03%
2024/02/29	16.2	21.89	14.5	21.85	21.99	1.6	60,092	0.00%
2024/02/27	181.6	21.99	38	22.07	21.85	143.6	59,318	0.24%	大買/鉅額交易
2024/02/26	96.8	22.39	19.2	22.40	22.41	77.6	56,429	0.14%
2024/02/23	24.8	22.53	19	22.56	22.46	5.8	54,038	0.01%
2024/02/22	32.8	22.39	3	22.46	22.41	29.8	53,848	0.06%
2024/02/21	41.2	22.30	1	22.29	22.29	40.2	53,557	0.07%
2024/02/20	22.4	22.35	17	22.38	22.40	5.4	52,401	0.01%
2024/02/19	70.8	22.28	3.1	22.30	22.30	67.7	52,990	0.13%
2024/02/16	36.4	22.32	21.4	22.32	22.31	15	53,492	0.03%
2024/02/15	13.9	22.15	67.2	22.16	22.20	-53.3	53,201	-0.10%
2024/02/05	20.7	21.84	14	21.88	21.89	6.7	52,738	0.01%
2024/02/02	14.2	21.79	14.5	21.83	21.85	-0.3	52,643	0.00%
2024/02/01	10.5	21.64	40	21.69	21.71	-29.5	52,571	-0.06%
2024/01/31	11	21.59	5	21.62	21.63	6	52,529	0.01%
2024/01/30	1	21.69	9.1	21.71	21.70	-8	52,787	-0.02%
2024/01/29	3.2	21.57	7	21.62	21.67	-3.9	53,164	-0.01%
2024/01/26	54.1	21.55	43	21.59	21.52	11.1	53,443	0.02%
2024/01/25	9.2	21.69	10	21.72	21.69	-0.8	53,425	0.00%
2024/01/24	5.2	21.67	41	21.67	21.64	-35.8	53,842	-0.07%
2024/01/23	37.5	21.62	23	21.64	21.63	14.5	54,586	0.03%
2024/01/22	9	21.55	87	21.57	21.64	-78	54,701	-0.14%
2024/01/19	28.1	21.13	72	21.07	21.26	-43.9	54,054	-0.08%
2024/01/18	14.1	20.83	15	20.84	20.83	-0.9	54,598	0.00%
2024/01/17	49.5	20.91	2	20.87	20.85	47.5	54,380	0.09%
2024/01/16	42.7	21.07	11	21.08	21.07	31.7	53,858	0.06%
2024/01/15	28.7	21.24	32	21.24	21.19	-3.3	54,182	-0.01%
2024/01/12	15.6	21.17	17.1	21.18	21.19	-1.5	55,311	0.00%
2024/01/11	12.4	21.22	32	21.16	21.21	-19.6	56,247	-0.03%
2024/01/10	50.4	21.11	2	21.17	21.10	48.4	58,200	0.08%
2024/01/09	24.1	21.30	15	21.40	21.25	9.1	58,538	0.02%
2024/01/08	2.7	21.27	23	21.41	21.27	-20.3	58,774	-0.03%
2024/01/05	23.4	21.22	4.5	21.26	21.20	18.9	59,075	0.03%
2024/01/04	21	21.19	5.5	21.22	21.21	15.5	59,067	0.03%
2024/01/03	103.3	21.29	12	21.27	21.25	91.3	59,627	0.15%	大買/
2024/01/02	60.8	21.65	6	21.52	21.56	54.8	58,687	0.09%
2023/12/29	15.1	21.78	57	21.78	21.80	-41.9	58,053	-0.07%
2023/12/28	8.5	21.77	24	21.77	21.77	-15.5	57,848	-0.03%
2023/12/27	8.1	21.70	16.2	21.63	21.76	-8.2	57,537	-0.01%
2023/12/26	11.1	21.44	25.5	21.46	21.50	-14.4	57,227	-0.03%
2023/12/25	2.3	21.27	79.5	21.33	21.38	-77.3	56,871	-0.14%
2023/12/22	13.1	21.12	45	21.17	21.15	-31.9	56,214	-0.06%
2023/12/21	41	21.01	50	21.10	21.11	-9	56,298	-0.02%
2023/12/20	1	21.13	63	21.11	21.20	-62	55,903	-0.11%
2023/12/19	25.3	20.88	21	20.85	20.94	4.3	55,338	0.01%
2023/12/18	20.3	21.00	15	20.97	21.04	5.3	56,081	0.01%
2023/12/15	41.8	21.07	83	21.02	20.99	-41.2	56,104	-0.07%
2023/12/14	8.2	21.07	33.9	21.09	21.10	-25.7	55,913	-0.05%
2023/12/13	45.2	20.81	42.2	20.78	20.83	2.9	55,684	0.01%
2023/12/12	16.9	20.66	49.4	20.65	20.63	-32.5	55,191	-0.06%
2023/12/11	12.7	20.59	19	20.59	20.61	-6.3	55,341	-0.01%
2023/12/08	14.9	20.61	5.5	20.66	20.60	9.4	55,535	0.02%
2023/12/07	5.2	20.50	1	20.51	20.51	4.2	56,133	0.01%
2023/12/06	4	20.56	25.2	20.55	20.55	-21.2	58,681	-0.04%
2023/12/05	53.7	20.42	1.5	20.44	20.46	52.2	58,615	0.09%
2023/12/04	14.3	20.55	20.5	20.56	20.56	-6.2	58,313	-0.01%
2023/12/01	25.8	20.50	1	20.54	20.51	24.8	58,426	0.04%
2023/11/30	18.1	20.53	15	20.53	20.59	3.1	58,430	0.01%
2023/11/29	2.1	20.52	46	20.55	20.54	-43.9	58,689	-0.07%
2023/11/28	8	20.40	10	20.43	20.43	-2	58,830	0.00%
2023/11/27	31.3	20.35	39	20.42	20.32	-7.7	59,165	-0.01%
2023/11/24	15.1	20.43	2	20.41	20.41	13.1	58,899	0.02%
2023/11/22	29.9	20.51	20	20.56	20.55	9.9	60,072	0.02%
2023/11/21	15.6	20.63	40.4	20.63	20.67	-24.8	61,814	-0.04%
2023/11/20	20.3	20.33	46	20.33	20.36	-25.7	62,162	-0.04%
2023/11/17	11	20.35	16.9	20.35	20.37	-5.9	62,102	-0.01%
2023/11/16	67.2	20.30	6.3	20.37	20.26	60.9	62,350	0.10%
2023/11/15	77.5	20.69	19.2	20.68	20.69	58.4	61,436	0.10%
2023/11/14	9.1	20.50	3.1	20.50	20.53	6	61,163	0.01%
2023/11/13	43.2	20.40	17	20.38	20.36	26.2	61,316	0.04%
2023/11/10	49.9	20.31	0	0.00	20.36	49.9	62,266	0.08%
2023/11/09	16	20.41	2.5	20.40	20.46	13.6	63,360	0.02%
2023/11/08	10.4	20.44	29.8	20.51	20.47	-19.4	65,205	-0.03%
2023/11/07	47.5	20.18	1	20.19	20.20	46.5	65,317	0.07%
2023/11/06	8.6	20.21	61	20.25	20.25	-52.4	67,245	-0.08%
2023/11/03	36.7	20.02	2	20.02	20.00	34.7	67,639	0.05%
2023/11/02	9.7	19.97	26.1	19.99	19.96	-16.4	68,977	-0.02%
2023/11/01	19.2	19.61	1.2	19.61	19.61	18	69,960	0.03%
2023/10/31	50.8	19.58	3	19.57	19.50	47.8	72,078	0.07%
2023/10/30	9.8	19.76	10.2	19.82	19.73	-0.4	75,732	0.00%
2023/10/27	10.1	19.85	20	19.84	19.76	-9.9	78,224	-0.01%
2023/10/26	85.3	19.65	10.5	19.71	19.64	74.8	81,869	0.09%
2023/10/25	24.6	19.95	17	19.95	19.90	7.6	82,786	0.01%
2023/10/24	17.5	19.75	9.3	19.77	19.86	8.2	83,831	0.01%
2023/10/23	63.8	19.71	3	19.71	19.69	60.8	85,107	0.07%
2023/10/20	49	19.73	51	19.76	19.85	-2	86,757	0.00%
2023/10/19	66.8	19.97	7	19.97	20.02	59.8	89,087	0.07%
2023/10/18	85.7	20.07	32	20.21	20.04	53.7	90,472	0.06%
2023/10/17	44.4	20.42	7	20.45	20.36	37.4	89,805	0.04%
2023/10/16	28.1	20.51	16.2	20.54	20.50	11.9	91,865	0.01%
2023/10/13	51.2	20.63	0	0.00	20.60	51.2	93,872	0.05%
2023/10/12	4	20.84	24	20.86	20.89	-20.1	95,193	-0.02%
2023/10/11	29.2	20.85	30.8	20.96	20.72	-1.6	97,784	0.00%
2023/10/06	7.4	20.72	21	20.75	20.75	-13.6	99,719	-0.01%
2023/10/05	7.1	20.62	51.2	20.60	20.64	-44	101,408	-0.04%
2023/10/04	27.5	20.38	3	20.40	20.44	24.5	102,441	0.02%
2023/10/03	8.1	20.72	7	20.76	20.63	1.1	102,564	0.00%
2023/10/02	7.1	20.78	11.2	20.73	20.76	-4.1	103,219	0.00%
2023/09/28	4	20.39	17	20.40	20.38	-13	103,588	-0.01%
2023/09/27	0.9	20.25	1	20.29	20.30	-0.2	103,952	0.00%
2023/09/26	35.4	20.32	12.4	20.28	20.26	23	104,943	0.02%
2023/09/25	11.9	20.42	222	20.41	20.44	-210.1	105,399	-0.20%	大賣/鉅額交易
2023/09/22	6.4	20.14	6	20.21	20.33	0.4	105,453	0.00%
2023/09/21	40.1	20.21	486	20.22	20.23	-445.9	105,452	-0.42%	大賣/鉅額交易
2023/09/20	34.5	20.44	12	20.45	20.44	22.5	104,603	0.02%
2023/09/19	45.9	20.52	2.3	20.51	20.48	43.6	105,122	0.04%
2023/09/18	64	20.62	317	20.66	20.59	-253	105,125	-0.24%	大賣/鉅額交易
2023/09/15	27.4	20.79	14.1	20.85	20.85	13.3	104,926	0.01%
2023/09/14	3.4	20.66	118	20.70	20.81	-114.6	105,598	-0.11%	大賣/鉅額交易
2023/09/13	32.8	20.42	3	20.42	20.45	29.8	105,914	0.03%
2023/09/12	19.9	20.43	11.2	20.43	20.41	8.6	106,499	0.01%
2023/09/11	161.9	20.49	24	20.54	20.45	137.9	106,762	0.13%	大買/鉅額交易
2023/09/08	37.4	20.89	1.2	20.89	20.93	36.2	104,815	0.03%
2023/09/07	15.2	20.96	5	20.97	20.94	10.2	106,022	0.01%
2023/09/06	11.3	21.03	23.2	21.04	21.04	-11.9	106,892	-0.01%
2023/09/05	61.1	20.92	14.7	20.94	20.95	46.4	107,210	0.04%
2023/09/04	17.5	20.87	2	20.90	20.94	15.5	107,713	0.01%
2023/09/01	22.5	20.90	7.7	20.99	20.88	14.8	107,608	0.01%
2023/08/31	30.1	20.90	9.3	20.95	20.97	20.8	107,678	0.02%
2023/08/30	16.6	21.03	33	21.09	21.01	-16.4	107,760	-0.02%
2023/08/29	11.4	20.84	3.1	20.91	20.95	8.3	108,902	0.01%
2023/08/28	46.2	20.86	9.2	20.91	20.83	37	108,852	0.03%
2023/08/25	96.1	21.05	3	21.10	20.98	93.1	107,836	0.09%
2023/08/24	6.7	21.40	22.2	21.52	21.38	-15.5	106,245	-0.01%
2023/08/23	10.8	21.12	112.3	21.20	21.28	-101.5	105,445	-0.10%	大賣/鉅額交易
2023/08/22	10.2	21.16	52.1	21.23	21.12	-41.9	105,775	-0.04%
2023/08/21	20.3	21.07	49	21.23	21.06	-28.7	105,763	-0.03%
2023/08/18	85.3	21.10	3	21.13	21.05	82.3	105,978	0.08%
2023/08/17	29.1	21.20	34.1	21.22	21.32	-5	104,941	0.00%
2023/08/16	53.5	20.97	27.5	21.18	21.27	26	104,613	0.02%
2023/08/15	10.2	21.45	25.1	21.45	21.43	-14.9	104,268	-0.01%
2023/08/14	69.2	21.05	10	21.10	21.05	59.2	103,484	0.06%
2023/08/11	16.4	21.25	14	21.37	21.22	2.4	102,700	0.00%
2023/08/10	91.8	21.12	14	21.15	21.09	77.8	103,269	0.08%
2023/08/09	30.8	21.57	11	21.60	21.50	19.8	102,512	0.02%
2023/08/08	53.7	21.59	19.5	21.64	21.61	34.2	102,239	0.03%
2023/08/07	19.3	21.57	96.3	21.64	21.76	-77	101,008	-0.08%
2023/08/04	90.3	21.14	50	21.03	21.15	40.3	100,501	0.04%
2023/08/02	327.8	21.40	47.2	21.34	21.17	280.5	98,067	0.29%	大買/鉅額交易
2023/08/01	61.1	21.75	74.6	21.77	21.87	-13.5	94,273	-0.01%
2023/07/31	94.7	21.98	15.8	22.40	21.86	78.9	92,245	0.09%
2023/07/28	30.5	22.05	120.1	22.05	22.45	-89.6	89,189	-0.10%	大賣/
2023/07/27	24.9	22.19	18.1	22.31	22.18	6.8	88,457	0.01%
2023/07/26	68.4	22.10	162	22.16	22.20	-93.6	87,575	-0.11%	大賣/
2023/07/25	31.3	22.39	61	22.33	22.20	-29.7	86,071	-0.03%
2023/07/24	13	21.86	99.8	21.97	22.13	-86.8	83,638	-0.10%
2023/07/21	5.5	20.95	53.1	21.44	21.61	-47.5	80,371	-0.06%
2023/07/20	10.9	21.08	32	21.13	21.19	-21.1	79,121	-0.03%
2023/07/19	79.4	21.23	208.3	21.01	20.96	-128.9	77,879	-0.17%	大賣/鉅額交易
2023/07/18	80.1	21.46	62.3	21.48	21.43	17.8	75,627	0.02%
2023/07/17	43.7	21.25	30.4	21.21	21.28	13.3	73,751	0.02%
2023/07/14	21.4	20.75	98.5	20.95	21.01	-77.1	72,122	-0.11%
2023/07/13	22.2	20.83	92.7	20.81	20.53	-70.5	69,620	-0.10%
2023/07/12	20.1	20.11	36.2	20.08	20.19	-16.2	67,284	-0.02%
2023/07/11	19	19.74	18	19.73	19.80	1	65,736	0.00%
2023/07/10	19.3	19.34	62	19.39	19.31	-42.7	64,956	-0.07%
2023/07/07	70.9	19.33	5	19.26	19.31	65.9	64,850	0.10%
2023/07/06	40.1	19.52	19	19.67	19.49	21.1	64,444	0.03%
2023/07/05	11.6	19.72	8	19.72	19.69	3.6	63,818	0.01%
2023/07/04	11.3	19.75	15.2	19.75	19.76	-4	63,539	-0.01%
2023/07/03	27.1	19.53	2.1	19.52	19.52	25.1	63,065	0.04%
2023/06/30	3.1	19.18	3.6	19.21	19.25	-0.5	63,107	0.00%
2023/06/29	8.1	19.24	33	19.27	19.20	-24.9	63,329	-0.04%
2023/06/28	7.6	19.09	28.2	19.18	19.10	-20.6	63,102	-0.03%
2023/06/27	53.8	19.10	10	19.14	19.03	43.8	63,039	0.07%
2023/06/26	27.2	19.17	79.3	19.20	19.28	-52.1	62,544	-0.08%
2023/06/21	4.1	19.27	43	19.25	19.35	-38.9	62,882	-0.06%
2023/06/20	48.6	19.16	34	19.19	19.13	14.6	63,242	0.02%
2023/06/19	52.9	19.24	77	19.26	19.28	-24.1	62,750	-0.04%
2023/06/16	57.5	19.41	42.3	19.47	19.36	15.2	62,026	0.02%
2023/06/15	30.2	19.38	114	19.34	19.41	-83.8	61,894	-0.14%	大賣/
2023/06/14	36.9	19.16	96.2	19.22	19.20	-59.3	61,308	-0.10%
2023/06/13	9.2	19.15	79.2	19.11	19.15	-70.1	62,645	-0.11%
2023/06/12	148.3	19.06	14	19.01	18.96	134.3	62,474	0.21%	大買/鉅額交易
2023/06/09	9.5	18.95	46.6	18.84	18.97	-37.1	64,951	-0.06%
2023/06/08	43.9	18.74	10.1	18.74	18.70	33.8	67,082	0.05%
2023/06/07	23.2	18.76	83	18.76	18.78	-59.8	68,722	-0.09%
2023/06/06	12.8	18.66	7	18.65	18.65	5.8	69,233	0.01%
2023/06/05	33.1	18.63	21.8	18.66	18.62	11.3	69,232	0.02%
2023/06/02	6.2	18.49	49.4	18.56	18.58	-43.2	69,146	-0.06%
2023/06/01	14.4	18.23	35.5	18.24	18.25	-21.1	68,697	-0.03%
2023/05/31	13.2	18.30	9.4	18.32	18.31	3.8	68,593	0.01%
2023/05/30	17	18.30	4.5	18.32	18.34	12.5	70,039	0.02%
2023/05/29	59.9	18.37	4.1	18.37	18.36	55.8	70,842	0.08%
2023/05/26	13.2	18.17	38	18.17	18.17	-24.8	70,627	-0.04%
2023/05/25	3.2	17.98	42	18.02	18.05	-38.8	70,488	-0.06%
2023/05/24	75.6	17.93	7	17.92	17.98	68.6	71,588	0.10%
2023/05/23	16.8	18.00	5.5	18.03	18.01	11.3	71,211	0.02%
2023/05/22	42.6	18.02	47	18.02	18.02	-4.4	71,164	-0.01%
2023/05/19	8.4	17.98	30	17.99	18.02	-21.6	71,720	-0.03%
2023/05/18	29.6	17.92	44.1	17.92	17.94	-14.5	72,208	-0.02%
2023/05/17	47.6	17.79	39	17.84	17.84	8.6	74,175	0.01%
2023/05/16	47.1	17.92	32.7	17.92	17.97	14.4	73,904	0.02%
2023/05/15	89.3	17.80	13	17.84	17.83	76.3	74,245	0.10%
2023/05/12	13.3	17.75	4	17.79	17.79	9.3	74,337	0.01%
2023/05/11	20.5	17.75	42	17.79	17.75	-21.5	74,476	-0.03%
2023/05/10	136.6	17.74	2.8	17.76	17.75	133.9	74,467	0.18%	大買/鉅額交易
2023/05/09	14.9	17.77	10	17.76	17.78	4.9	74,368	0.01%
2023/05/08	17.3	17.76	20	17.76	17.75	-2.7	75,677	0.00%
2023/05/05	17	17.69	20.1	17.69	17.68	-3	75,867	0.00%
2023/05/04	13.2	17.70	31	17.73	17.73	-17.8	76,162	-0.02%
2023/05/03	53.5	17.68	41	17.68	17.69	12.5	75,792	0.02%
2023/05/02	17.6	17.65	0	0.00	17.68	17.6	75,371	0.02%
2023/04/28	16.1	17.55	30	17.55	17.56	-13.9	76,064	-0.02%
2023/04/27	6.3	17.44	4	17.47	17.45	2.3	76,001	0.00%
2023/04/26	14.1	17.30	1	17.35	17.38	13.1	76,256	0.02%
2023/04/25	131.8	17.37	29	17.35	17.33	102.8	75,959	0.14%	大買/鉅額交易
2023/04/24	15.1	17.49	9.5	17.48	17.51	5.6	74,972	0.01%
2023/04/21	24.3	17.52	55.2	17.49	17.47	-30.9	74,862	-0.04%
2023/04/20	26.3	17.53	5	17.53	17.52	21.3	74,775	0.03%
2023/04/19	13.6	17.63	31	17.62	17.61	-17.4	75,044	-0.02%
2023/04/18	16.1	17.62	14	17.60	17.62	2.1	74,883	0.00%
2023/04/17	45.5	17.61	12	17.60	17.63	33.5	74,644	0.04%
2023/04/14	0.9	17.59	5.2	17.58	17.61	-4.3	74,326	-0.01%
2023/04/13	16.4	17.58	39	17.55	17.57	-22.6	74,382	-0.03%
2023/04/12	30.7	17.59	4	17.60	17.59	26.7	73,986	0.04%
2023/04/11	13.4	17.50	70	17.49	17.50	-56.6	74,245	-0.08%
2023/04/10	2.2	17.40	1	17.38	17.40	1.2	74,117	0.00%
2023/04/07	21.3	17.38	55	17.38	17.36	-33.7	73,756	-0.05%
2023/04/06	56.3	17.33	35	17.29	17.35	21.3	73,523	0.03%
2023/03/31	6.1	17.35	25.2	17.38	17.34	-19.1	73,095	-0.03%
2023/03/30	3.2	17.25	0.1	17.25	17.25	3	72,293	0.00%
2023/03/29	3.6	17.18	12.4	17.19	17.20	-8.7	72,695	-0.01%
2023/03/28	8.4	17.19	2	17.16	17.16	6.4	74,173	0.01%
2023/03/27	46.8	17.22	8	17.22	17.22	38.8	74,295	0.05%
2023/03/24	16.3	17.22	23.1	17.23	17.22	-6.7	74,949	-0.01%
2023/03/23	2.5	17.20	84	17.15	17.17	-81.5	74,122	-0.11%
2023/03/22	6.7	17.09	28.6	17.11	17.10	-21.9	73,012	-0.03%
2023/03/21	16.3	16.95	1	16.99	16.93	15.3	72,917	0.02%
2023/03/20	37.5	16.87	5	16.87	16.86	32.5	73,064	0.04%
2023/03/17	13.8	16.87	7.2	16.88	16.92	6.6	72,132	0.01%
2023/03/16	112.7	16.78	37.5	16.81	16.76	75.2	72,059	0.10%	大買/
2023/03/15	76.7	16.92	0	0.00	16.85	76.7	70,169	0.11%
2023/03/14	161.6	16.88	2	16.88	16.85	159.6	69,822	0.23%	大買/鉅額交易
2023/03/13	121.8	16.97	6.3	17.00	16.98	115.5	66,500	0.17%	大買/鉅額交易
2023/03/10	101.6	17.07	7	17.07	17.05	94.6	63,708	0.15%	大買/
2023/03/09	43.9	17.24	0	0.00	17.21	43.9	61,741	0.07%
2023/03/08	126	17.28	57.1	17.27	17.31	68.9	61,115	0.11%	大買/
2023/03/07	12.6	17.31	27	17.32	17.31	-14.4	60,686	-0.02%
2023/03/06	14.4	17.25	34.8	17.24	17.23	-20.5	60,642	-0.03%
2023/03/03	35.1	17.13	32	17.13	17.13	3.1	59,852	0.01%
2023/03/02	73.2	16.99	45.2	17.09	17.08	28	59,783	0.05%
2023/03/01	99.7	17.03	0	0.00	17.03	99.7	58,102	0.17%
2023/02/24	16	17.12	0	0.00	17.10	16	56,934	0.03%
2023/02/23	8	17.17	56	17.15	17.17	-48	56,679	-0.08%
2023/02/22	70.3	17.00	0	0.00	17.06	70.3	56,603	0.12%
2023/02/21	22.6	17.12	35	17.11	17.12	-12.4	55,340	-0.02%
2023/02/20	19.4	17.12	3	17.10	17.13	16.4	56,100	0.03%
2023/02/17	40.6	17.01	14	17.01	17.04	26.6	56,554	0.05%
2023/02/16	73.1	17.03	14	17.04	17.03	59.1	56,218	0.11%
2023/02/15	219.8	17.19	18.2	17.21	17.16	201.7	54,812	0.37%	大買/鉅額交易
2023/02/14	89.3	17.24	12	17.25	17.24	77.3	52,192	0.15%
2023/02/13	68.5	17.05	22.3	17.15	17.12	46.2	51,160	0.09%
2023/02/10	70.5	17.07	0	0.00	17.06	70.5	49,913	0.14%
2023/02/09	29.7	17.11	1	17.11	17.11	28.7	48,562	0.06%
2023/02/08	5.6	17.14	0	0.00	17.15	5.6	47,997	0.01%
2023/02/07	49.6	17.07	0.9	17.09	17.06	48.7	47,844	0.10%
2023/02/06	119.9	17.06	2	17.09	17.05	117.9	47,623	0.25%	大買/鉅額交易
2023/02/03	47.3	17.09	1.6	17.13	17.10	45.6	45,948	0.10%
2023/02/02	37.3	17.07	2	17.08	17.12	35.3	45,064	0.08%
2023/02/01	11.7	16.94	3.1	16.96	17.00	8.6	44,010	0.02%
2023/01/31	43.7	16.98	8	17.01	16.88	35.7	43,618	0.08%
2023/01/30	13.6	16.98	20	16.97	17.01	-6.4	42,922	-0.01%
2023/01/17	4.5	16.70	3	16.73	16.72	1.5	42,236	0.00%
2023/01/16	12	16.70	39	16.70	16.70	-27	42,318	-0.06%
2023/01/13	10.5	16.63	0	0.00	16.62	10.5	42,107	0.02%
2023/01/12	11.9	16.62	3	16.61	16.59	8.9	42,608	0.02%
2023/01/11	0.4	16.66	29.5	16.66	16.67	-29.1	42,633	-0.07%
2023/01/10	4.1	16.64	4	16.66	16.68	0.1	43,010	0.00%
2023/01/09	5	16.58	23	16.61	16.66	-18	43,781	-0.04%
2023/01/06	10.2	16.38	33.8	16.37	16.41	-23.5	43,357	-0.05%
2023/01/05	9.2	16.31	0	0.00	16.32	9.2	44,516	0.02%
2023/01/04	6	16.21	12	16.21	16.23	-6	44,938	-0.01%
2023/01/03	22.8	16.09	1	16.10	16.18	21.8	46,894	0.05%
2022/12/30	5.3	16.18	0	0.00	16.17	5.3	46,715	0.01%
2022/12/29	46.9	16.07	5	16.09	16.09	41.9	47,060	0.09%
2022/12/28	24	16.16	1	16.19	16.17	23	46,847	0.05%
2022/12/27	8.4	16.29	3.2	16.27	16.27	5.2	46,762	0.01%
2022/12/26	9.2	16.23	12	16.24	16.23	-2.8	47,997	-0.01%
2022/12/23	11.1	16.14	0	0.00	16.19	11.1	49,007	0.02%
2022/12/22	9	16.19	4.1	16.23	16.27	4.9	49,761	0.01%
2022/12/21	21.8	16.07	0	0.00	16.07	21.8	51,120	0.04%
2022/12/20	77.3	16.14	30.2	16.20	16.10	47.1	50,956	0.09%
2022/12/19	8.9	16.24	0	0.00	16.25	8.9	51,408	0.02%
2022/12/16	55.9	16.25	2.3	16.29	16.31	53.6	51,751	0.10%
2022/12/15	1.6	16.42	0.4	16.47	16.44	1.2	51,941	0.00%
2022/12/14	4	16.43	31.2	16.42	16.46	-27.2	52,811	-0.05%
2022/12/13	23.7	16.32	2	16.33	16.29	21.7	52,761	0.04%
2022/12/12	9.2	16.31	1	16.40	16.42	8.2	52,514	0.02%
2022/12/09	23.9	16.38	0	0.00	16.41	23.9	52,923	0.05%
2022/12/08	21.1	16.30	1	16.33	16.32	20.1	52,929	0.04%
2022/12/07	30.6	16.42	6	16.42	16.40	24.6	52,985	0.05%
2022/12/06	69.5	16.55	2	16.62	16.45	67.5	52,774	0.13%
2022/12/05	6.4	16.71	2.3	16.70	16.67	4.1	52,091	0.01%
2022/12/02	2.6	16.63	10	16.61	16.61	-7.4	52,000	-0.01%
2022/12/01	6.5	16.71	9.7	16.76	16.68	-3.3	52,957	-0.01%
2022/11/30	23.4	16.62	12	16.60	16.65	11.4	52,697	0.02%
2022/11/29	7.4	16.47	7	16.43	16.46	0.4	52,677	0.00%
2022/11/28	41.7	16.26	7	16.38	16.34	34.7	53,545	0.06%
2022/11/25	1.3	16.38	76	16.39	16.40	-74.8	55,034	-0.14%
2022/11/24	1.5	16.35	2	16.38	16.35	-0.5	55,149	0.00%
2022/11/23	3.3	16.27	0	0.00	16.28	3.3	55,432	0.01%
2022/11/22	11.4	16.05	60	16.08	16.10	-48.6	57,237	-0.08%
2022/11/21	54	16.19	5	16.18	16.15	49	57,126	0.09%
2022/11/18	115.3	16.30	0	0.00	16.25	115.3	56,848	0.20%	大買/鉅額交易
2022/11/17	3.8	16.32	5	16.38	16.37	-1.2	56,802	0.00%
2022/11/16	32.1	16.47	3	16.45	16.42	29.1	57,527	0.05%
2022/11/15	12	16.72	9.4	16.73	16.77	2.6	56,857	0.00%
2022/11/14	18.1	16.64	13.2	16.69	16.74	4.9	56,116	0.01%
2022/11/11	40.2	16.46	12	16.47	16.48	28.2	55,526	0.05%
2022/11/10	11.5	16.19	10	16.24	16.17	1.5	55,302	0.00%
2022/11/09	13.6	16.24	20	16.27	16.26	-6.4	56,147	-0.01%
2022/11/08	4.3	16.15	0	0.00	16.15	4.3	57,229	0.01%
2022/11/07	13.5	16.03	6	15.99	16.05	7.5	57,268	0.01%
2022/11/04	16.8	15.72	1	15.73	15.84	15.8	57,305	0.03%
2022/11/03	28.9	15.71	10	15.74	15.78	18.9	57,512	0.03%
2022/11/02	72.3	15.80	3	15.81	15.82	69.3	57,381	0.12%
2022/11/01	20.5	15.70	8	15.79	15.79	12.5	57,126	0.02%
2022/10/31	11.6	15.72	7	15.73	15.70	4.6	57,255	0.01%
2022/10/28	11.3	15.61	0	0.00	15.60	11.3	57,678	0.02%
2022/10/27	6	15.66	0	0.00	15.64	6	58,048	0.01%
2022/10/26	0.1	15.55	7.8	15.57	15.58	-7.7	58,896	-0.01%
2022/10/25	12.4	15.40	0	0.00	15.44	12.4	58,979	0.02%
2022/10/24	16.3	15.53	10	15.55	15.49	6.3	58,772	0.01%
2022/10/21	5.9	15.53	3	15.55	15.50	2.9	58,770	0.00%
2022/10/20	47.9	15.37	18	15.43	15.51	29.9	58,559	0.05%
2022/10/19	7.6	15.63	16	15.62	15.60	-8.4	58,023	-0.01%
2022/10/18	13.5	15.59	22	15.71	15.61	-8.5	57,838	-0.01%
2022/10/17	31.6	15.54	76	15.51	15.58	-44.4	57,536	-0.08%
2022/10/14	10.5	15.78	2	15.83	15.70	8.5	56,498	0.02%
2022/10/13	65.2	15.66	1.1	15.68	15.63	64.1	56,457	0.11%
2022/10/12	17.9	15.80	0	0.00	15.86	17.9	55,164	0.03%
2022/10/11	61.5	15.81	1	15.84	15.78	60.5	54,860	0.11%
2022/10/07	11	16.09	0	0.00	16.07	11	53,367	0.02%
2022/10/06	10.5	16.22	15	16.23	16.18	-4.5	53,618	-0.01%
2022/10/05	9.3	16.23	38	16.22	16.21	-28.8	53,525	-0.05%
2022/10/04	16.8	16.06	5	16.09	16.08	11.8	54,004	0.02%
2022/10/03	25.6	15.90	5	15.93	15.87	20.6	53,709	0.04%
2022/09/30	63.6	16.02	55	16.03	16.04	8.6	52,838	0.02%
2022/09/29	38.4	16.10	1.1	16.12	16.11	37.4	52,192	0.07%
2022/09/28	45.9	16.08	7	16.07	16.05	38.9	52,025	0.07%
2022/09/27	14.9	16.26	0	0.00	16.27	14.9	50,964	0.03%
2022/09/26	65.3	16.32	10	16.33	16.29	55.3	50,843	0.11%
2022/09/23	35.5	16.59	3	16.58	16.56	32.5	49,887	0.07%
2022/09/22	52.9	16.58	4	16.54	16.62	48.9	50,456	0.10%
2022/09/21	21	16.82	0	0.00	16.80	21	49,184	0.04%
2022/09/20	4	16.92	0	0.00	16.92	4	48,356	0.01%
2022/09/19	5.9	16.88	0	0.00	16.88	5.9	48,513	0.01%
2022/09/16	30.7	16.92	1	16.92	16.90	29.7	48,259	0.06%
2022/09/15	8.2	17.04	0	0.00	17.06	8.2	47,772	0.02%
2022/09/14	16.3	16.96	0.5	16.99	16.96	15.8	48,085	0.03%
2022/09/13	4.4	17.18	5	17.17	17.18	-0.7	47,657	0.00%
2022/09/12	3.2	17.11	6	17.10	17.10	-2.8	48,612	-0.01%
2022/09/08	12.1	16.80	0	0.00	16.94	12.1	49,556	0.02%
2022/09/07	41.2	16.72	2	16.73	16.69	39.2	49,606	0.08%
2022/09/06	13	16.84	0	0.00	16.84	13	48,436	0.03%
2022/09/05	5.2	16.86	0	0.00	16.84	5.2	48,561	0.01%
2022/09/02	110	16.82	37	16.87	16.80	73	49,377	0.15%	大買/
2022/09/01	115.1	16.85	0	0.00	16.85	115.1	48,641	0.24%	大買/鉅額交易
2022/08/31	20.4	16.99	1	17.02	17.03	19.4	46,823	0.04%
2022/08/30	56.8	16.98	0	0.00	16.98	56.8	46,372	0.12%
2022/08/29	65.7	16.93	10	16.91	16.91	55.7	45,994	0.12%
2022/08/26	15.1	17.16	2	17.15	17.15	13.1	44,277	0.03%
2022/08/25	3.2	17.05	0	0.00	17.07	3.2	44,155	0.01%
2022/08/24	33.4	17.02	0	0.00	17.00	33.4	44,302	0.08%
2022/08/23	30.4	17.07	0	0.00	17.03	30.4	43,977	0.07%
2022/08/22	11.8	17.15	3	17.18	17.17	8.8	42,985	0.02%
2022/08/19	11.6	17.16	3	17.20	17.17	8.6	42,589	0.02%
2022/08/18	9.2	17.12	2	17.07	17.15	7.2	42,500	0.02%
2022/08/17	17.2	17.12	0	0.00	17.11	17.2	42,243	0.04%
2022/08/16	25.8	17.08	4	17.11	17.12	21.8	42,310	0.05%
2022/08/15	29.4	17.35	13	17.37	17.33	16.4	41,455	0.04%
2022/08/12	11	17.29	2	17.34	17.32	9	40,079	0.02%
2022/08/11	7.6	17.32	0	0.00	17.29	7.6	40,206	0.02%
2022/08/10	10.4	17.11	0	0.00	17.10	10.4	40,635	0.03%
2022/08/09	9.1	17.07	12	17.17	17.15	-2.9	41,131	-0.01%
2022/08/08	58	16.99	0	0.00	17.05	58	41,899	0.14%
2022/08/05	9.7	16.96	7.1	16.89	16.97	2.7	41,922	0.01%
2022/08/04	16.4	16.68	0.7	16.79	16.77	15.7	43,228	0.04%
2022/08/03	4.8	16.76	0	0.00	16.75	4.8	43,236	0.01%
2022/08/02	36.5	16.81	0	0.00	16.79	36.5	43,362	0.08%
2022/08/01	0.7	16.94	1	16.95	16.94	-0.3	44,159	0.00%
2022/07/29	1.1	16.94	0	0.00	16.90	1.1	45,143	0.00%
2022/07/28	3.1	16.80	2	16.86	16.81	1.1	45,198	0.00%
2022/07/26	6.1	16.64	0	0.00	16.64	6.1	45,422	0.01%
2022/07/25	3.2	16.71	5.5	16.59	16.70	-2.3	45,437	-0.01%
2022/07/22	9.5	16.55	8	16.52	16.58	1.5	45,506	0.00%
2022/07/21	1	16.42	6	16.45	16.56	-5	46,150	-0.01%
2022/07/20	4.8	16.47	12	16.52	16.42	-7.2	46,168	-0.02%
2022/07/19	8.2	16.32	3	16.29	16.31	5.2	46,769	0.01%
2022/07/18	0.1	16.24	0	0.00	16.31	0.1	46,997	0.00%
2022/07/15	10.2	16.20	0	0.00	16.18	10.2	46,819	0.02%
2022/07/14	70	16.33	0	0.00	16.34	70	46,458	0.15%
2022/07/13	1	16.26	0	0.00	16.31	1	45,986	0.00%
2022/07/12	26.3	15.97	27	15.94	15.97	-0.7	46,478	0.00%
2022/07/11	54.3	16.19	0	0.00	16.20	54.3	45,909	0.12%
2022/07/08	13.9	16.29	7	16.26	16.26	6.9	45,973	0.02%
2022/07/07	14.1	16.01	37.3	16.22	16.21	-23.2	45,573	-0.05%
2022/07/06	86.9	16.13	1	16.14	16.06	85.9	45,489	0.19%
2022/07/05	9.3	16.33	0	0.00	16.40	9.3	45,034	0.02%
2022/07/04	14.4	16.39	1.1	16.34	16.35	13.3	44,589	0.03%
2022/07/01	66.1	16.47	0	0.00	16.39	66.1	44,375	0.15%
2022/06/30	51.8	16.74	0	0.00	16.66	51.8	43,361	0.12%
2022/06/29	9.1	17.00	5	16.99	17.02	4.1	41,993	0.01%
2022/06/28	5.1	17.13	2	17.10	17.11	3.1	41,812	0.01%
2022/06/27	2.7	17.25	1.3	17.23	17.21	1.5	41,684	0.00%
2022/06/24	4.9	17.08	2.2	17.13	17.06	2.7	41,470	0.01%
2022/06/23	16.4	16.93	10.6	17.03	16.96	5.8	41,592	0.01%
2022/06/22	5.9	16.98	0	0.00	16.95	5.9	41,236	0.01%
2022/06/21	4.4	17.04	0	0.00	17.18	4.4	40,750	0.01%
2022/06/20	37.2	16.93	12.2	16.97	16.82	25	40,604	0.06%
2022/06/17	44.2	17.04	3	17.09	17.08	41.2	39,495	0.10%
2022/06/16	16.5	17.34	1.8	17.27	17.25	14.7	38,300	0.04%
2022/06/15	6.6	17.34	0	0.00	17.32	6.6	38,017	0.02%
2022/06/14	24.6	17.26	0.7	17.31	17.35	23.9	38,172	0.06%
2022/06/13	43.6	17.32	41.2	17.30	17.34	2.4	37,806	0.01%
2022/06/10	7.8	17.62	4	17.62	17.61	3.8	36,944	0.01%
2022/06/09	3.9	17.71	0	0.00	17.70	3.9	36,726	0.01%
2022/06/08	3.2	17.81	0	0.00	17.80	3.2	36,658	0.01%
2022/06/07	12.3	17.71	0	0.00	17.71	12.3	36,895	0.03%
2022/06/06	2.1	17.78	10	17.76	17.80	-7.9	37,022	-0.02%
2022/06/02	15.6	17.85	10	17.84	17.82	5.6	38,274	0.01%
2022/06/01	10.5	17.94	18	18.00	17.90	-7.5	39,879	-0.02%
2022/05/31	4.8	17.80	0	0.00	17.87	4.8	39,933	0.01%
2022/05/30	16	17.78	7	17.84	17.86	9	39,659	0.02%
2022/05/27	5.7	17.61	0	0.00	17.60	5.7	39,552	0.01%
2022/05/26	7.5	17.44	1	17.52	17.42	6.5	39,689	0.02%
2022/05/25	2.2	17.39	5	17.35	17.48	-2.8	40,510	-0.01%
2022/05/24	33.4	17.41	13	17.48	17.38	20.4	42,168	0.05%
2022/05/23	23.6	17.54	0	0.00	17.50	23.6	42,350	0.06%
2022/05/20	5.5	17.59	0	0.00	17.59	5.5	43,713	0.01%
2022/05/19	44.3	17.52	0	0.00	17.53	44.3	45,101	0.10%
2022/05/18	30.8	17.63	20	17.67	17.74	10.8	45,355	0.02%
2022/05/17	24.6	17.91	2	17.90	17.89	22.6	44,828	0.05%
2022/05/16	30.2	17.89	0.3	17.98	17.90	29.9	44,078	0.07%
2022/05/13	11.2	17.91	10.7	17.92	17.90	0.5	43,652	0.00%
2022/05/12	55.4	18.00	10	18.03	17.83	45.4	44,040	0.10%
2022/05/11	9.9	18.20	0	0.00	18.18	9.9	42,662	0.02%
2022/05/10	44.8	18.21	9	18.28	18.34	35.8	42,252	0.08%
2022/05/09	63.6	18.42	7	18.37	18.34	56.6	41,772	0.14%
2022/05/05	51.4	18.97	0	0.00	18.87	51.4	39,071	0.13%
2022/05/04	23	18.81	1	18.77	18.83	22	38,686	0.06%
2022/05/03	22.1	18.74	1	18.75	18.75	21.1	38,567	0.05%
2022/04/29	4.1	18.73	28	18.79	18.82	-23.9	38,500	-0.06%
2022/04/28	11.5	18.60	10	18.59	18.67	1.5	38,571	0.00%
2022/04/27	32.9	18.61	3.3	18.65	18.60	29.6	38,232	0.08%
2022/04/26	2.3	18.82	2	18.80	18.80	0.3	37,397	0.00%
2022/04/25	56.4	18.71	16	18.71	18.75	40.4	37,188	0.11%
2022/04/22	23.7	18.85	0	0.00	19.00	23.7	36,155	0.07%
2022/04/21	5.2	18.97	2	18.97	18.97	3.2	35,905	0.01%
2022/04/20	7.2	18.92	11.5	18.89	18.97	-4.3	35,793	-0.01%
2022/04/19	8.4	19.01	0	0.00	18.95	8.4	35,545	0.02%
2022/04/18	43.3	18.92	1	18.95	18.92	42.3	35,384	0.12%
2022/04/15	46.2	19.04	5	19.06	19.03	41.2	34,493	0.12%
2022/04/14	9.1	19.15	0	0.00	19.12	9.1	34,117	0.03%
2022/04/13	10.1	19.26	0	0.00	19.27	10.1	33,898	0.03%
2022/04/12	25.8	19.12	0	0.00	19.11	25.8	33,809	0.08%
2022/04/11	17.4	19.22	2	19.23	19.20	15.4	33,427	0.05%
2022/04/08	10	19.26	9	19.29	19.32	1	33,094	0.00%
2022/04/07	37.5	19.28	10	19.32	19.23	27.5	32,984	0.08%
2022/04/06	12.3	19.27	5	19.34	19.40	7.3	32,539	0.02%
2022/04/01	5.1	19.28	2	19.31	19.34	3.1	32,283	0.01%
2022/03/31	1.5	19.40	1	19.38	19.35	0.5	32,128	0.00%
2022/03/30	6.8	19.35	10	19.38	19.37	-3.2	31,949	-0.01%
2022/03/29	6.7	19.27	16	19.28	19.26	-9.3	31,847	-0.03%
2022/03/28	16.3	19.18	2	19.30	19.31	14.3	31,711	0.04%
2022/03/25	6.1	19.33	0.9	19.32	19.32	5.2	31,312	0.02%
2022/03/24	1.1	19.36	4	19.35	19.38	-2.9	31,276	-0.01%
2022/03/23	0.1	19.38	19.3	19.39	19.39	-19.2	31,195	-0.06%
2022/03/22	7	19.27	0	0.00	19.29	7	31,026	0.02%
2022/03/21	3.1	19.28	32	19.30	19.26	-28.9	30,894	-0.09%
2022/03/18	0	0.00	8.1	19.21	19.23	-8.1	30,851	-0.03%
2022/03/17	6	19.20	17	19.20	19.23	-11	30,761	-0.04%
2022/03/16	9.1	18.93	1	18.95	18.99	8.1	30,480	0.03%
2022/03/15	14.4	18.84	3.1	18.85	18.85	11.3	30,329	0.04%
2022/03/14	9	18.93	0	0.00	19.00	9	30,019	0.03%
2022/03/11	5.4	18.89	0	0.00	18.88	5.4	29,881	0.02%
2022/03/10	10.7	18.94	0.1	18.92	18.96	10.6	29,674	0.04%
2022/03/09	20.7	18.62	6	18.60	18.63	14.7	29,333	0.05%
2022/03/08	98	18.59	6	18.56	18.49	92	28,882	0.32%
2022/03/07	98.8	18.83	0	0.00	18.80	98.8	27,233	0.36%
2022/03/04	21.4	19.21	0	0.00	19.19	21.4	25,393	0.08%
2022/03/03	4.3	19.37	1	19.35	19.34	3.3	25,152	0.01%
2022/03/02	4.1	19.22	3	19.24	19.29	1.1	25,437	0.00%
2022/03/01	3.2	19.28	0	0.00	19.29	3.2	25,181	0.01%
2022/02/25	60.4	18.97	1	18.97	19.02	59.4	24,833	0.24%
2022/02/24	120.8	19.12	6	19.06	19.01	114.8	23,723	0.48%	大買/鉅額交易
2022/02/23	31.7	19.32	0	0.00	19.34	31.7	21,859	0.15%
2022/02/22	53.9	19.40	2	19.42	19.36	51.9	21,094	0.25%
2022/02/21	34	19.70	4	19.71	19.75	30	19,327	0.16%
2022/02/18	15	19.66	5	19.70	19.70	10	17,936	0.06%
2022/02/17	22	19.60	3	19.59	19.62	19	17,661	0.11%
2022/02/16	6.2	19.53	2	19.55	19.52	4.2	17,699	0.02%
2022/02/15	10.5	19.50	0	19.51	19.44	10.5	17,387	0.06%
2022/02/14	12.3	19.41	3	19.42	19.48	9.3	16,644	0.06%
2022/02/11	45.5	19.57	0	0.00	19.62	45.5	15,759	0.29%
2022/02/10	2	19.57	0	0.00	19.65	2	15,558	0.01%
2022/02/09	4	19.55	0	0.00	19.60	4	15,369	0.03%
2022/02/08	6.5	19.41	0	0.00	19.48	6.5	15,125	0.04%
2022/02/07	14	19.18	1	19.14	19.29	13	14,892	0.09%
2022/01/26	3.3	18.99	0	0.00	19.01	3.3	14,718	0.02%
2022/01/25	23.9	18.96	0	0.00	18.96	23.9	14,801	0.16%
2022/01/24	12.2	19.06	6	19.04	19.16	6.2	14,333	0.04%
2022/01/21	26.5	19.19	0	0.00	19.17	26.5	14,159	0.19%
2022/01/20	8	19.38	4	19.40	19.41	4	13,664	0.03%
2022/01/19	1	19.42	2	19.44	19.41	-1	13,640	-0.01%
2022/01/18	0.1	19.48	20	19.44	19.44	-19.9	13,537	-0.15%
2022/01/17	17	19.35	1.6	19.37	19.37	15.4	13,477	0.11%
2022/01/14	16.1	19.32	1	19.41	19.40	15.1	13,373	0.11%
2022/01/13	4	19.44	5	19.43	19.48	-1	13,198	-0.01%
2022/01/12	3.4	19.31	5.1	19.34	19.35	-1.8	13,095	-0.01%
2022/01/11	5	19.17	0	0.00	19.25	5	12,978	0.04%
2022/01/10	11	19.16	0	0.00	19.17	11	12,907	0.09%
2022/01/07	0.1	19.15	22	19.09	19.11	-21.9	12,816	-0.17%
2022/01/06	1	19.12	4	19.20	19.15	-3	12,672	-0.02%
2022/01/05	6.1	19.15	3	19.12	19.17	3.1	12,573	0.02%
2022/01/04	3	19.13	0	0.00	19.18	3	12,618	0.02%
2022/01/03	12	19.10	10	19.16	19.10	2	12,556	0.02%
2021/12/30	10	19.14	4	19.16	19.17	6	12,384	0.05%
2021/12/29	2.4	19.11	5.1	19.14	19.17	-2.7	12,491	-0.02%
2021/12/28	2.1	19.08	0	0.00	19.10	2.1	12,671	0.02%
2021/12/27	0.1	19.00	4	19.00	19.02	-3.9	12,843	-0.03%
2021/12/24	0.1	18.97	4	18.97	18.94	-3.9	13,174	-0.03%
2021/12/23	1.1	18.91	0.1	18.93	18.91	1	13,162	0.01%
2021/12/22	3	18.88	0.1	18.89	18.87	2.9	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	1.3	18.78	0	0.00	18.75	1.3	13,378	0.01%
2021/12/17	0.7	18.86	0	0.00	18.86	0.7	13,258	0.01%
2021/12/16	4.3	18.82	0	0.00	18.85	4.3	13,238	0.03%
2021/12/15	2.2	18.75	0	0.00	18.74	2.2	13,406	0.02%
2021/12/14	4.4	18.70	0	0.00	18.70	4.4	13,397	0.03%
2021/12/13	2.1	18.85	0.1	18.90	18.82	2	13,276	0.02%
2021/12/10	0.1	18.83	7	18.85	18.84	-6.9	13,175	-0.05%
2021/12/09	7	18.81	1	18.80	18.82	6	13,060	0.05%
2021/12/08	1	18.83	6	18.79	18.80	-5	12,998	-0.04%
2021/12/07	5.1	18.63	0	0.00	18.76	5.1	12,863	0.04%
2021/12/06	5.2	18.64	25	18.62	18.70	-19.8	12,811	-0.15%
2021/12/03	8	18.66	2	18.57	18.66	6	12,951	0.05%
2021/12/02	0	0.00	4	18.60	18.55	-4	12,937	-0.03%
2021/12/01	0.6	18.49	0	0.00	18.55	0.6	12,987	0.00%
2021/11/30	47.1	18.52	3	18.50	18.42	44.1	13,013	0.34%
2021/11/29	9.1	18.39	41	18.31	18.40	-32	13,004	-0.25%
2021/11/26	34.4	18.55	9	18.54	18.49	25.4	12,733	0.20%
2021/11/25	8.7	18.70	4.1	18.68	18.72	4.6	12,324	0.04%
2021/11/24	0	18.70	0	0.00	18.67	0	12,352	0.00%
2021/11/23	39.1	18.60	6	18.62	18.62	33.1	12,342	0.27%
2021/11/22	2	18.73	0.2	18.79	18.74	1.8	12,321	0.01%
2021/11/19	13.4	18.70	3	18.81	18.71	10.4	12,318	0.08%
2021/11/18	0	0.00	23	18.76	18.77	-23	12,200	-0.19%
2021/11/17	19.1	18.63	3	18.63	18.65	16.1	12,133	0.13%
2021/11/16	13.3	18.62	16.4	18.57	18.58	-3.1	12,112	-0.03%
2021/11/15	2.3	18.84	0	0.00	18.85	2.3	11,681	0.02%
2021/11/12	0.4	18.71	0	0.00	18.73	0.4	11,366	0.00%
2021/11/11	4.1	18.66	5	18.65	18.67	-0.9	11,737	-0.01%
2021/11/10	1.1	18.69	84	18.68	18.69	-82.9	12,065	-0.69%
2021/11/09	81	18.62	0	0.00	18.65	81	12,249	0.66%
2021/11/08	1	18.49	28	18.53	18.55	-27	12,252	-0.22%
2021/11/05	18.1	18.39	0	0.00	18.44	18.1	12,248	0.15%
2021/11/04	23.8	18.45	0	0.00	18.42	23.8	12,356	0.19%
2021/11/03	0.4	18.41	0	0.00	18.41	0.4	12,337	0.00%
2021/11/02	28.4	18.43	2	18.46	18.34	26.4	12,231	0.22%
2021/11/01	5.1	18.31	0	0.00	18.32	5.1	12,012	0.04%
2021/10/29	3.1	18.29	0	0.00	18.32	3.1	12,008	0.03%
2021/10/28	3.6	18.37	0	0.00	18.38	3.6	11,964	0.03%
2021/10/27	1.2	18.30	0	0.00	18.36	1.2	11,937	0.01%
2021/10/26	3.2	18.32	0	0.00	18.33	3.2	11,899	0.03%
2021/10/25	2.4	18.19	0	0.00	18.24	2.4	11,808	0.02%
2021/10/22	1.1	18.19	0	0.00	18.19	1.1	11,942	0.01%
2021/10/21	11.1	18.19	2	18.22	18.18	9.1	11,908	0.08%
2021/10/20	1.1	18.19	0	0.00	18.19	1.1	11,866	0.01%
2021/10/18	1.2	18.19	0	0.00	18.18	1.2	11,780	0.01%
2021/10/15	7.8	18.11	0.7	18.19	18.16	7.1	11,757	0.06%
2021/10/14	0.8	18.08	0	0.00	18.05	0.8	11,787	0.01%
2021/10/13	1.2	18.02	0	0.00	18.03	1.2	11,772	0.01%
2021/10/12	6.2	18.06	0	0.00	18.06	6.2	11,680	0.05%
2021/10/07	5	18.15	1	18.20	18.20	4	11,431	0.04%
2021/10/06	2.2	17.97	0	0.00	17.99	2.2	11,362	0.02%
2021/10/05	2.5	17.88	0	0.00	17.96	2.5	11,193	0.02%
2021/10/04	2.3	17.96	1	18.01	17.95	1.3	10,932	0.01%
2021/10/01	11.1	18.01	1	18.02	18.03	10.1	10,670	0.09%
2021/09/30	0.1	18.16	2	18.15	18.21	-2	10,258	-0.02%
2021/09/29	6.3	18.16	5	18.13	18.16	1.3	10,270	0.01%
2021/09/28	3.2	18.28	0	0.00	18.37	3.2	10,050	0.03%
2021/09/27	0.1	18.43	5	18.43	18.42	-4.9	9,971	-0.05%
2021/09/24	2.1	18.35	0	0.00	18.35	2.1	9,964	0.02%
2021/09/23	5.1	18.22	6	18.30	18.30	-0.9	9,901	-0.01%
2021/09/22	5.4	18.02	7.1	17.98	18.12	-1.8	9,907	-0.02%
2021/09/17	1.1	18.32	0	0.00	18.30	1.1	9,648	0.01%
2021/09/16	16.3	18.24	5	18.24	18.25	11.3	9,612	0.12%
2021/09/15	1.3	18.18	3	18.24	18.24	-1.7	9,520	-0.02%
2021/09/14	0	0.00	5	18.25	18.25	-5	9,490	-0.05%
2021/09/13	1.1	18.13	0	0.00	18.20	1.1	9,530	0.01%
2021/09/09	1.2	17.94	0	0.00	18.01	1.2	9,575	0.01%
2021/09/08	10.3	18.04	1	18.06	18.02	9.3	9,531	0.10%
2021/09/07	0.1	18.14	0	0.00	18.15	0.1	9,308	0.00%
2021/09/06	0.3	18.22	0	0.00	18.15	0.3	9,261	0.00%
2021/09/03	1	18.07	0	0.00	18.15	1	9,182	0.01%
2021/09/02	0.6	18.18	0	0.00	18.05	0.6	9,119	0.01%
2021/09/01	3	18.16	0	0.00	18.19	3	9,056	0.03%
2021/08/31	3.1	18.04	8	18.18	18.18	-4.9	9,003	-0.05%
2021/08/30	1	18.06	5	18.06	18.12	-4	9,006	-0.04%
2021/08/27	4	17.95	6	17.90	17.98	-2	8,998	-0.02%
2021/08/26	5.2	17.79	1	17.80	17.80	4.2	8,946	0.05%
2021/08/25	2.1	17.84	0	0.00	17.86	2.1	8,876	0.02%
2021/08/24	1.3	17.72	5	17.76	17.76	-3.7	8,863	-0.04%
2021/08/23	3.2	17.68	5	17.70	17.66	-1.8	8,939	-0.02%
2021/08/20	3.7	17.45	6	17.55	17.46	-2.3	8,872	-0.03%
2021/08/19	4.2	17.61	4	17.56	17.56	0.2	8,680	0.00%
2021/08/18	6.2	17.75	4	17.68	17.86	2.2	8,335	0.03%
2021/08/17	14.3	17.83	7	17.75	17.73	7.3	8,122	0.09%
2021/08/16	9.4	18.14	0	0.00	18.20	9.4	7,556	0.12%
2021/08/13	13.6	18.25	1	18.23	18.24	12.6	7,104	0.18%
2021/08/12	10.2	18.40	0	0.00	18.35	10.2	6,823	0.15%
2021/08/11	9	18.42	1	18.42	18.42	8	6,680	0.12%
2021/08/10	7.5	18.54	0	0.00	18.45	7.5	6,667	0.11%
2021/08/09	6.2	18.54	6	18.51	18.51	0.2	7,121	0.00%
2021/08/06	1	18.60	2	18.59	18.63	-1	7,393	-0.01%
2021/08/05	0	0.00	2	18.65	18.64	-2	7,695	-0.03%
2021/08/03	1	18.44	0	0.00	18.49	1	9,144	0.01%
2021/08/02	2	18.40	0	0.00	18.44	2	9,137	0.02%
2021/07/30	1	18.27	0	0.00	18.26	1	9,196	0.01%
2021/07/28	7.1	18.14	0	0.00	18.17	7.1	9,480	0.08%
2021/07/23	1	18.42	0	0.00	18.42	1	9,646	0.01%
2021/07/22	3	18.42	0	0.00	18.40	3	9,671	0.03%
2021/07/21	1	18.45	0	0.00	18.32	1	9,690	0.01%
2021/07/20	6.1	18.38	4	18.41	18.37	2.1	9,698	0.02%
2021/07/19	0.1	18.54	1	18.54	18.51	-0.9	9,676	-0.01%
2021/07/15	0.4	18.51	0	0.00	18.49	0.4	9,870	0.00%
2021/07/14	2	18.44	0	0.00	18.46	2	9,937	0.02%
2021/07/13	6	18.52	0	0.00	18.47	6	10,006	0.06%
2021/07/12	2.2	18.50	0	0.00	18.45	2.2	10,051	0.02%
2021/07/09	0.3	18.41	0	0.00	18.41	0.3	10,084	0.00%
2021/07/08	3	18.49	3	18.47	18.45	0	10,183	0.00%
2021/07/06	4.4	18.41	0	0.00	18.40	4.4	10,195	0.04%
2021/07/05	2	18.38	1	18.38	18.38	1	10,185	0.01%
2021/07/01	1	18.21	0	0.00	18.21	1	10,164	0.01%
2021/06/30	0.4	18.27	0	0.00	18.23	0.4	10,162	0.00%
2021/06/25	0.2	18.31	0	0.00	18.25	0.2	10,290	0.00%
2021/06/23	0.2	18.18	0.1	18.19	18.20	0	10,349	0.00%
2021/06/22	3	18.15	0	0.00	18.09	3	10,349	0.03%
2021/06/21	6	18.13	3	18.13	18.14	3	10,278	0.03%
2021/06/17	0.3	18.31	0	0.00	18.35	0.3	10,132	0.00%
2021/06/16	3	18.25	0	0.00	18.28	3	10,133	0.03%
2021/06/15	0	0.00	0.1	18.44	18.26	-0.1	10,180	0.00%
2021/06/11	0.3	18.27	1.1	18.30	18.26	-0.8	10,204	-0.01%
2021/06/10	2	18.24	0.2	18.25	18.24	1.8	10,203	0.02%
2021/06/09	0	0.00	1.1	18.19	18.16	-1.1	10,201	-0.01%
2021/06/08	2.1	18.33	0	0.00	18.27	2.1	10,205	0.02%
2021/06/02	1	18.37	2	18.36	18.41	-1	10,124	-0.01%
2021/06/01	0	0.00	1	18.43	18.47	-1	10,105	-0.01%
2021/05/31	2	18.30	0	0.00	18.33	2	10,153	0.02%
2021/05/28	0	0.00	2	18.14	18.19	-2	10,033	-0.02%
2021/05/27	1	17.98	0	0.00	18.01	1	10,014	0.01%
2021/05/26	2	18.10	0	0.00	18.10	2	10,161	0.02%
2021/05/25	1	18.11	4	18.07	18.12	-3	10,203	-0.03%
2021/05/21	4.4	18.02	1	18.15	17.96	3.4	10,411	0.03%
2021/05/20	1.3	17.81	0	0.00	17.78	1.3	10,407	0.01%
2021/05/19	0.1	17.92	0	0.00	17.88	0.1	10,426	0.00%
2021/05/18	1.6	17.77	0.3	17.86	17.90	1.4	10,392	0.01%
2021/05/17	5.1	17.42	22	17.42	17.48	-16.9	10,289	-0.16%
2021/05/14	2	18.00	1	18.08	18.05	1	9,668	0.01%
2021/05/13	3.2	17.88	2	17.54	17.83	1.2	9,248	0.01%
2021/05/12	7.8	17.89	6	18.01	17.92	1.8	8,896	0.02%
2021/05/11	6.3	19.01	4	18.97	19.00	2.3	7,860	0.03%
2021/05/10	2	19.26	0	0.00	19.26	2	7,440	0.03%
2021/05/07	5.1	19.08	1	19.01	19.15	4.1	7,402	0.06%
2021/05/06	1	18.90	10	18.98	18.87	-9	7,405	-0.12%
2021/05/05	20	18.87	0	0.00	18.82	20	7,418	0.27%
2021/05/04	3.1	18.76	10	18.52	18.76	-7	7,313	-0.10%
2021/05/03	1	19.15	0	0.00	19.02	1	7,082	0.01%
2021/04/29	1	19.17	0	0.00	19.15	1	7,057	0.01%
2021/04/28	0	0.00	1	19.17	19.19	-1	7,128	-0.01%
2021/04/27	0	0.00	1	19.20	19.22	-1	7,267	-0.01%
2021/04/23	0	0.00	2	18.89	18.94	-2	7,353	-0.03%
2021/04/22	2	19.08	1	18.97	18.90	1	7,409	0.01%
2021/04/21	2	18.99	1	19.00	19.02	1	7,335	0.01%
2021/04/20	1	19.00	1	19.00	19.01	0	7,385	0.00%
2021/04/19	1	18.80	4	18.90	18.96	-3	7,399	-0.04%
2021/04/16	1	18.69	1	18.65	18.73	0	7,419	0.00%
2021/04/14	5	18.43	1	18.48	18.43	4	7,621	0.05%
2021/04/13	1	18.65	0	18.65	18.49	1	7,652	0.01%
2021/04/09	0.1	18.51	1	18.50	18.51	-0.9	7,882	-0.01%
2021/04/06	8	18.51	0	0.00	18.51	8	8,029	0.10%
2021/03/31	2	18.44	0	0.00	18.39	2	8,240	0.02%
2021/03/30	1	18.34	1	18.25	18.45	0	8,180	0.00%
2021/03/26	10	17.95	0	0.00	17.99	10	8,165	0.12%
2021/03/25	1	17.85	0	0.00	17.85	1	8,167	0.01%
2021/03/24	0	0.00	1	17.77	17.78	-1	8,192	-0.01%
2021/03/23	0	0.00	2	17.80	17.80	-2	8,254	-0.02%
2021/03/22	0	0.00	3	17.74	17.74	-3	8,358	-0.04%
2021/03/19	3	17.62	0	0.00	17.67	3	8,477	0.04%
2021/03/18	1	17.75	0	0.00	17.72	1	8,554	0.01%
2021/03/17	0	0.00	1	17.63	17.60	-1	8,639	-0.01%
2021/03/15	3	17.58	0	0.00	17.60	3	8,946	0.03%
2021/03/10	0.2	17.19	3	17.16	17.16	-2.8	9,479	-0.03%
2021/03/09	0	0.00	4.1	17.00	17.14	-4.1	9,669	-0.04%
2021/03/05	2	17.03	0	0.00	17.00	2	9,988	0.02%
2021/03/04	11.5	17.08	0	0.00	17.10	11.5	10,116	0.11%
2021/03/03	5	17.11	0	0.00	17.24	5	10,191	0.05%
2021/03/02	1	17.20	0	0.00	17.08	1	10,312	0.01%
2021/02/26	1	17.20	0	0.00	17.14	1	10,425	0.01%
2021/02/25	6	17.42	0	0.00	17.43	6	10,437	0.06%
2021/02/24	2.1	17.50	0	17.45	17.37	2.1	10,783	0.02%
2021/02/23	0	0.00	2	17.31	17.43	-2	10,810	-0.02%
2021/02/19	0	0.00	1	17.00	17.05	-1	11,319	-0.01%
2021/02/18	2	16.96	1	17.00	16.99	1	11,745	0.01%
2021/02/05	8	16.71	3.5	16.70	16.74	4.6	12,619	0.04%
2021/02/04	1	16.61	4.5	16.63	16.62	-3.5	12,637	-0.03%
2021/02/03	2	16.69	7	16.67	16.67	-5	13,123	-0.04%
2021/01/29	0	0.00	4	16.61	16.36	-4	13,560	-0.03%
2021/01/28	2	16.74	3	16.65	16.62	-1	13,542	-0.01%
2021/01/27	0	0.00	68	16.81	16.81	-68	13,518	-0.50%
2021/01/26	3	16.74	0.8	16.85	16.68	2.2	13,414	0.02%
2021/01/25	0	0.00	12	16.82	16.84	-12	13,354	-0.09%
2021/01/22	50	16.60	14	16.58	16.65	36	13,356	0.27%
2021/01/21	0	0.00	4	16.45	16.50	-4	13,397	-0.03%
2021/01/19	1	16.78	0	0.00	16.76	1	13,154	0.01%
2021/01/18	0	0.00	1	16.81	16.70	-1	13,118	-0.01%
2021/01/15	0	0.00	1	16.85	16.87	-1	12,992	-0.01%
2021/01/14	3	16.97	1	16.98	17.00	2	12,880	0.02%
2021/01/13	0	0.00	2	16.69	16.87	-2	12,856	-0.02%
2021/01/12	1.1	16.61	6	16.62	16.56	-4.9	12,724	-0.04%
2021/01/11	0	0.00	2	16.59	16.67	-2	12,635	-0.02%
2021/01/08	0	0.00	9	16.43	16.50	-9	12,584	-0.07%
2021/01/06	3	16.16	4	16.30	16.10	-1	12,292	-0.01%
2021/01/05	1	16.13	0	0.00	16.21	1	12,113	0.01%
2020/12/31	7	16.13	1	16.17	16.14	6	11,888	0.05%
2020/12/30	1	16.08	7	16.08	16.16	-6	11,858	-0.05%
2020/12/28	1	15.99	0	0.00	16.03	1	11,709	0.01%
2020/12/24	0	0.00	2	15.77	15.83	-2	11,486	-0.02%
2020/12/23	0	0.00	1	15.74	15.74	-1	11,520	-0.01%
2020/12/22	2	15.70	0	0.00	15.70	2	11,805	0.02%
2020/12/16	0	15.89	1	15.90	15.92	-1	13,185	-0.01%
2020/12/15	1	15.88	4	15.78	15.69	-3	13,090	-0.02%
2020/12/14	0	0.00	3	16.00	15.95	-3	13,195	-0.02%
2020/12/11	0	0.00	5	16.02	15.98	-5	13,198	-0.04%
2020/12/10	2	16.00	32	16.01	15.98	-30	13,124	-0.23%
2020/12/09	1	16.08	0	0.00	16.14	1	12,978	0.01%
2020/12/08	0	0.00	36	15.91	16.00	-36	12,976	-0.28%
2020/12/07	0	0.00	2	15.91	15.91	-2	12,785	-0.02%
2020/12/04	0	0.00	3	15.72	15.76	-3	13,088	-0.02%
2020/12/03	0	0.00	2	15.62	15.60	-2	12,956	-0.02%
2020/12/02	0	0.00	7	15.54	15.54	-7	13,005	-0.05%
2020/11/30	1	15.35	6	15.50	15.35	-5	13,406	-0.04%
2020/11/27	0	0.00	7	15.41	15.43	-7	13,593	-0.05%
2020/11/26	1	15.35	6	15.40	15.41	-5	13,800	-0.04%
2020/11/24	0	0.00	1	15.38	15.36	-1	14,106	-0.01%
2020/11/23	0	0.00	11	15.38	15.40	-11	14,059	-0.08%
2020/11/20	2	15.17	5	15.20	15.23	-3	13,686	-0.02%
2020/11/19	0	0.00	1	15.22	15.21	-1	13,586	-0.01%
2020/11/18	0	0.00	4	15.17	15.22	-4	13,496	-0.03%
2020/11/17	0	0.00	7	15.14	15.13	-7	13,720	-0.05%
2020/11/16	0.2	15.10	12	15.09	15.10	-11.8	15,263	-0.08%
2020/11/12	5	14.90	1	14.95	14.94	4	14,707	0.03%
2020/11/11	0	0.00	15	14.94	14.99	-15	14,844	-0.10%
2020/11/10	5	14.77	0	0.00	14.79	5	14,465	0.03%
2020/11/09	0	0.00	5	14.77	14.76	-5	14,330	-0.03%
2020/11/06	2	14.66	0	0.00	14.65	2	14,348	0.01%
2020/11/05	1.2	14.62	0	0.00	14.61	1.2	14,447	0.01%
2020/11/04	2	14.55	10	14.53	14.58	-8	14,512	-0.06%
2020/11/02	0	0.00	2	14.42	14.42	-2	14,913	-0.01%
2020/10/30	2	14.43	0	0.00	14.42	2	15,703	0.01%
2020/10/29	1	14.48	5	14.41	14.49	-4	16,049	-0.02%
2020/10/28	5	14.60	51	14.57	14.55	-46	16,323	-0.28%
2020/10/27	1	14.55	100	14.55	14.57	-99	16,546	-0.60%
2020/10/23	5	14.52	0	0.00	14.54	5	17,202	0.03%
2020/10/21	1	14.50	0	0.00	14.50	1	19,120	0.01%
2020/10/20	1	14.52	0	0.00	14.51	1	20,358	0.00%
2020/10/19	7.2	14.56	0	0.00	14.55	7.2	21,813	0.03%
2020/10/16	0	0.00	22	14.56	14.50	-22	23,331	-0.09%
2020/10/15	0	0.00	1	14.62	14.57	-1	24,937	0.00%
2020/10/14	1	14.64	0.5	14.67	14.64	0.5	26,274	0.00%
2020/10/13	0	0.00	3	14.61	14.62	-3	26,642	-0.01%
2020/10/08	12	14.63	20	14.63	14.66	-8	27,412	-0.03%
2020/10/06	1	14.60	6	14.60	14.60	-5	28,223	-0.02%
2020/10/05	5	14.55	5	14.56	14.54	0	28,647	0.00%
2020/09/30	1	14.56	1	14.56	14.58	0	29,093	0.00%
2020/09/28	1	14.36	0	0.00	14.50	1	30,026	0.00%
2020/09/25	4	14.27	1	14.32	14.24	3	30,450	0.01%
2020/09/24	17	14.39	1	14.32	14.33	16	30,593	0.05%
2020/09/23	14	14.61	1	14.65	14.60	13	30,294	0.04%
2020/09/22	2	14.65	0	0.00	14.65	2	30,496	0.01%
2020/09/21	2	14.75	0	0.00	14.73	2	30,631	0.01%
2020/09/18	2	14.81	1	14.82	14.83	1	30,915	0.00%
2020/09/17	0.1	14.85	0	0.00	14.79	0.1	31,532	0.00%
2020/09/16	20	14.91	0	0.00	14.89	20	31,860	0.06%
2020/09/15	0	0.00	1	14.88	14.89	-1	32,392	0.00%
2020/09/14	5	14.85	0	0.00	14.86	5	32,971	0.02%
2020/09/11	1	14.76	4	14.78	14.76	-3	33,616	-0.01%
2020/09/10	8	14.78	0	0.00	14.78	8	34,139	0.02%
2020/09/09	30	14.68	15	14.66	14.75	15	34,857	0.04%
2020/09/08	0.5	14.86	0	0.00	14.81	0.5	34,820	0.00%
2020/09/07	2	14.77	0	0.00	14.79	2	35,624	0.01%
2020/09/04	17	14.76	1	14.75	14.77	16	36,158	0.04%
2020/09/03	2	14.87	4	14.88	14.88	-2	35,988	-0.01%
2020/09/02	10	14.84	0	0.00	14.83	10	36,739	0.03%
2020/09/01	13	14.83	0	0.00	14.85	13	37,090	0.04%
2020/08/31	7	14.89	0	0.00	14.87	7	37,432	0.02%
2020/08/28	5	14.95	0	0.00	14.97	5	37,670	0.01%
2020/08/27	4	15.00	100	14.99	14.99	-96	38,533	-0.25%
2020/08/26	1	15.01	0	0.00	15.02	1	39,447	0.00%
2020/08/25	12	15.00	0	0.00	15.00	12	40,683	0.03%
2020/08/24	4	14.90	0	0.00	14.94	4	41,816	0.01%
2020/08/21	142	14.88	0	0.00	14.90	142	42,965	0.33%	大買/鉅額交易
2020/08/20	73	14.90	0	0.00	14.87	73	42,916	0.17%
2020/08/19	8	15.30	0	0.00	15.19	8	39,204	0.02%
2020/08/17	10	15.20	5	15.25	15.27	5	41,247	0.01%
2020/08/14	0	0.00	4	15.13	15.14	-4	42,281	-0.01%
2020/08/12	3.1	15.00	1	15.02	15.01	2.1	46,175	0.00%
2020/08/11	11	15.09	0	0.00	15.08	11	47,650	0.02%
2020/08/10	1	15.15	0	0.00	15.14	1	49,640	0.00%
2020/08/07	4	15.14	0	0.00	15.10	4	52,290	0.01%
2020/08/06	4	15.19	1	15.16	15.15	3	54,963	0.01%
2020/08/05	11	15.10	0	0.00	15.16	11	57,503	0.02%
2020/08/04	3	14.99	0	0.00	15.02	3	58,077	0.01%
2020/08/03	2	15.03	0	0.00	14.98	2	60,532	0.00%
2020/07/31	12	15.05	0	0.00	15.05	12	63,925	0.02%
2020/07/29	15	14.88	0	0.00	14.88	15	75,127	0.02%
2020/07/28	13	14.91	2	14.97	14.85	11	82,236	0.01%
2020/07/27	19	15.07	0	0.00	14.98	19	86,280	0.02%
2020/07/24	84	15.11	20	15.11	15.05	64	90,783	0.07%
2020/07/23	23	15.12	2	15.14	15.14	21	93,211	0.02%
2020/07/22	32	15.33	0	0.00	15.31	32	94,038	0.03%
2020/07/21	76	15.41	4	15.71	15.74	72	93,796	0.08%
2020/07/20	107	15.20	0	0.00	15.32	107	85,250	0.13%	大買/鉅額交易