國泰永續高股息 (00878)-元富-世貿券商分點個股進出

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

國泰永續高股息

(00878)

可現股當沖

股價
22.26
漲跌
▲0.42
漲幅
+1.92%
成交量
42,008張
產業
上市
1728人加入追蹤

立即追蹤
本地時間:14:30

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

國泰永續高股息 (00878)籌碼相關－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	8.1	22.19	12.5	22.20	22.26	-4.4	65,836	-0.01%
2024/04/26	8.1	21.89	12.5	21.92	21.84	-4.4	66,316	-0.01%
2024/04/25	115.4	21.76	17	21.77	21.77	98.4	66,590	0.15%	大買/
2024/04/24	5.1	21.92	4.1	22.04	22.03	1	66,604	0.00%
2024/04/23	12.8	21.68	1	21.62	21.62	11.8	67,451	0.02%
2024/04/22	14.1	21.63	6.5	21.64	21.55	7.7	67,775	0.01%
2024/04/19	85.7	21.79	101.8	21.82	21.74	-16	67,311	-0.02%	大賣/
2024/04/18	52.4	22.17	2	22.16	22.17	50.4	65,228	0.08%
2024/04/17	32.5	22.07	21.9	22.02	22.15	10.7	65,223	0.02%
2024/04/16	103.1	22.06	22	22.17	22.00	81.1	65,024	0.12%	大買/
2024/04/15	26.8	22.54	0	0.00	22.51	26.8	62,918	0.04%
2024/04/12	13.2	22.73	3	22.75	22.70	10.2	62,478	0.02%
2024/04/11	0.8	22.78	2.1	22.77	22.77	-1.3	62,391	0.00%
2024/04/10	6.4	22.82	11.9	22.83	22.80	-5.5	62,408	-0.01%
2024/04/09	9.9	22.76	34	22.77	22.76	-24.1	63,250	-0.04%
2024/04/08	6	22.68	2	22.71	22.71	4	64,036	0.01%
2024/04/03	4.2	22.64	0	0.00	22.63	4.2	64,287	0.01%
2024/04/02	2.5	22.70	40	22.67	22.67	-37.5	64,829	-0.06%
2024/04/01	30.6	22.65	46	22.72	22.60	-15.4	65,574	-0.02%
2024/03/29	1.9	22.69	41	22.66	22.70	-39.1	65,883	-0.06%
2024/03/28	6.7	22.54	10	22.58	22.57	-3.3	65,838	-0.01%
2024/03/27	2	22.51	25.3	22.51	22.55	-23.2	65,875	-0.04%
2024/03/26	5.3	22.34	18	22.42	22.41	-12.7	66,226	-0.02%
2024/03/25	2.6	22.49	3.5	22.50	22.48	-0.9	66,623	0.00%
2024/03/22	7	22.51	34	22.56	22.54	-27	66,899	-0.04%
2024/03/21	1.3	22.40	57.1	22.47	22.52	-55.8	66,717	-0.08%
2024/03/20	27	22.39	102.1	22.47	22.29	-75.2	66,698	-0.11%	大賣/
2024/03/19	21.7	22.33	15	22.41	22.39	6.7	67,367	0.01%
2024/03/18	31.9	22.32	1.1	22.29	22.37	30.8	67,878	0.05%
2024/03/15	19.3	22.23	28	22.37	22.38	-8.7	67,896	-0.01%
2024/03/14	17.7	22.34	22.8	22.44	22.30	-5	67,635	-0.01%
2024/03/13	3.9	22.52	2.3	22.56	22.52	1.6	67,253	0.00%
2024/03/12	0.3	22.53	27.2	22.51	22.55	-26.9	66,571	-0.04%
2024/03/11	4.5	22.37	20	22.35	22.34	-15.5	65,904	-0.02%
2024/03/08	21.5	22.32	58	22.47	22.31	-36.5	65,340	-0.06%
2024/03/07	46.7	22.30	11	22.32	22.33	35.7	63,369	0.06%
2024/03/06	2.9	22.26	41	22.25	22.29	-38.1	62,239	-0.06%
2024/03/05	10.1	22.07	17	22.11	22.17	-6.9	61,410	-0.01%
2024/03/04	10.5	22.11	23	22.17	22.07	-12.6	60,892	-0.02%
2024/03/01	31.6	22.05	26	22.02	22.03	5.6	60,029	0.01%
2024/02/29	32.7	21.88	0.5	22.02	21.99	32.2	60,092	0.05%
2024/02/27	146.4	21.99	7.1	21.98	21.85	139.4	59,318	0.23%	大買/鉅額交易
2024/02/26	138	22.40	2.4	22.39	22.41	135.7	56,429	0.24%	大買/鉅額交易
2024/02/23	78.8	22.52	59	22.52	22.46	19.8	54,038	0.04%
2024/02/22	66.7	22.40	26	22.42	22.41	40.7	53,848	0.08%
2024/02/21	57.8	22.31	16.1	22.31	22.29	41.7	53,557	0.08%
2024/02/20	38.4	22.35	6	22.36	22.40	32.4	52,401	0.06%
2024/02/19	66.3	22.27	1.5	22.29	22.30	64.8	52,990	0.12%
2024/02/16	42.7	22.23	39	22.27	22.31	3.7	53,492	0.01%
2024/02/15	45.7	22.13	48.8	22.12	22.20	-3.1	53,201	-0.01%
2024/02/05	20.5	21.86	13	21.88	21.89	7.5	52,738	0.01%
2024/02/02	13.2	21.83	17.6	21.85	21.85	-4.3	52,643	-0.01%
2024/02/01	12.6	21.66	9	21.70	21.71	3.6	52,571	0.01%
2024/01/31	5.7	21.60	27	21.61	21.63	-21.3	52,529	-0.04%
2024/01/30	3.6	21.69	5	21.68	21.70	-1.4	52,787	0.00%
2024/01/29	0.6	21.67	3.1	21.63	21.67	-2.5	53,164	0.00%
2024/01/26	27.5	21.54	10	21.52	21.52	17.5	53,443	0.03%
2024/01/25	2.7	21.69	18	21.70	21.69	-15.3	53,425	-0.03%
2024/01/24	10.7	21.62	7.1	21.68	21.64	3.6	53,842	0.01%
2024/01/23	3.2	21.59	12	21.62	21.63	-8.8	54,586	-0.02%
2024/01/22	4.2	21.60	15.6	21.65	21.64	-11.4	54,701	-0.02%
2024/01/19	6.3	21.19	21	21.01	21.26	-14.7	54,054	-0.03%
2024/01/18	21.8	20.81	1.2	20.89	20.83	20.6	54,598	0.04%
2024/01/17	38.9	20.95	2	20.91	20.85	36.9	54,380	0.07%
2024/01/16	30.9	21.09	2	21.06	21.07	28.9	53,858	0.05%
2024/01/15	13.7	21.23	52	21.24	21.19	-38.3	54,182	-0.07%
2024/01/12	9.2	21.17	3	21.20	21.19	6.2	55,311	0.01%
2024/01/11	10.7	21.15	0.1	21.18	21.21	10.6	56,247	0.02%
2024/01/10	14.2	21.11	254	21.15	21.10	-239.8	58,200	-0.41%	大賣/鉅額交易
2024/01/09	8.3	21.26	1.1	21.26	21.25	7.2	58,538	0.01%
2024/01/08	2	21.29	38.8	21.30	21.27	-36.8	58,774	-0.06%
2024/01/05	9.1	21.23	6	21.20	21.20	3.1	59,075	0.01%
2024/01/04	11.8	21.21	1	21.25	21.21	10.8	59,067	0.02%
2024/01/03	45.5	21.28	7	21.34	21.25	38.5	59,627	0.06%
2024/01/02	13.6	21.59	1	21.52	21.56	12.6	58,687	0.02%
2023/12/29	2.2	21.77	62	21.80	21.80	-59.8	58,053	-0.10%
2023/12/28	13.5	21.80	42.2	21.79	21.77	-28.7	57,848	-0.05%
2023/12/27	6.4	21.69	72.7	21.71	21.76	-66.2	57,537	-0.12%
2023/12/26	2.5	21.39	50.1	21.46	21.50	-47.6	57,227	-0.08%
2023/12/25	4.9	21.28	35	21.33	21.38	-30.1	56,871	-0.05%
2023/12/22	2.7	21.13	109	21.19	21.15	-106.3	56,214	-0.19%	大賣/鉅額交易
2023/12/21	23.4	21.06	2	21.05	21.11	21.4	56,298	0.04%
2023/12/20	17	21.17	37	21.09	21.20	-20	55,903	-0.04%
2023/12/19	10.4	20.91	14.2	20.87	20.94	-3.8	55,338	-0.01%
2023/12/18	25.9	20.98	17	20.99	21.04	8.9	56,081	0.02%
2023/12/15	14.7	21.04	41.4	21.05	20.99	-26.7	56,104	-0.05%
2023/12/14	531.7	21.06	235.2	21.05	21.10	296.4	55,913	0.53%	大買/大賣/鉅額交易
2023/12/13	4.8	20.78	11.1	20.80	20.83	-6.3	55,684	-0.01%
2023/12/12	13.4	20.65	0	0.00	20.63	13.4	55,191	0.02%
2023/12/11	16.1	20.59	4.2	20.59	20.61	11.9	55,341	0.02%
2023/12/08	13.3	20.64	5	20.63	20.60	8.3	55,535	0.01%
2023/12/07	18.4	20.49	3	20.52	20.51	15.4	56,133	0.03%
2023/12/06	4.9	20.57	23.5	20.55	20.55	-18.6	58,681	-0.03%
2023/12/05	27.7	20.42	0	0.00	20.46	27.7	58,615	0.05%
2023/12/04	7.1	20.55	13	20.57	20.56	-5.9	58,313	-0.01%
2023/12/01	60.7	20.49	2	20.50	20.51	58.7	58,426	0.10%
2023/11/30	4.6	20.54	11	20.57	20.59	-6.4	58,430	-0.01%
2023/11/29	4.2	20.53	1	20.54	20.54	3.2	58,689	0.01%
2023/11/28	2.8	20.41	1	20.47	20.43	1.8	58,830	0.00%
2023/11/27	8.6	20.38	1	20.42	20.32	7.6	59,165	0.01%
2023/11/24	13.2	20.43	1	20.43	20.41	12.2	58,899	0.02%
2023/11/22	201.6	20.51	2	20.52	20.55	199.6	60,072	0.33%	大買/鉅額交易
2023/11/21	1.9	20.66	25	20.63	20.67	-23.1	61,814	-0.04%
2023/11/20	23.9	20.32	4.2	20.36	20.36	19.7	62,162	0.03%
2023/11/17	13.2	20.35	16	20.35	20.37	-2.8	62,102	0.00%
2023/11/16	37.4	20.29	5	20.28	20.26	32.4	62,350	0.05%
2023/11/15	39.3	20.72	5	20.74	20.69	34.3	61,436	0.06%
2023/11/14	10.4	20.47	8.9	20.52	20.53	1.5	61,163	0.00%
2023/11/13	38.5	20.41	4	20.38	20.36	34.5	61,316	0.06%
2023/11/10	32.6	20.30	0	0.00	20.36	32.6	62,266	0.05%
2023/11/09	12.8	20.40	0	20.43	20.46	12.8	63,360	0.02%
2023/11/08	4.4	20.42	36	20.49	20.47	-31.7	65,205	-0.05%
2023/11/07	29.1	20.20	67	20.15	20.20	-37.9	65,317	-0.06%
2023/11/06	14.8	20.19	113	20.26	20.25	-98.2	67,245	-0.15%	大賣/
2023/11/03	35.4	20.04	0	0.00	20.00	35.4	67,639	0.05%
2023/11/02	38.7	19.97	3.3	19.99	19.96	35.3	68,977	0.05%
2023/11/01	27.3	19.62	6.1	19.59	19.61	21.2	69,960	0.03%
2023/10/31	90.8	19.60	4	19.72	19.50	86.8	72,078	0.12%
2023/10/30	17.4	19.82	32.4	19.88	19.73	-15	75,732	-0.02%
2023/10/27	48.6	19.83	3.5	19.84	19.76	45.1	78,224	0.06%
2023/10/26	63.2	19.65	3	19.65	19.64	60.2	81,869	0.07%
2023/10/25	16.7	19.92	2	19.93	19.90	14.7	82,786	0.02%
2023/10/24	24.7	19.78	9	19.73	19.86	15.7	83,831	0.02%
2023/10/23	48.2	19.72	4	19.69	19.69	44.2	85,107	0.05%
2023/10/20	54.1	19.76	8	19.69	19.85	46.1	86,757	0.05%
2023/10/19	63	19.98	5.4	19.99	20.02	57.6	89,087	0.06%
2023/10/18	75.5	20.07	2	20.00	20.04	73.5	90,472	0.08%
2023/10/17	19.1	20.40	10.4	20.47	20.36	8.7	89,805	0.01%
2023/10/16	24.7	20.51	0	0.00	20.50	24.7	91,865	0.03%
2023/10/13	23.4	20.68	0	0.00	20.60	23.4	93,872	0.02%
2023/10/12	18.6	20.87	1.1	20.77	20.89	17.5	95,193	0.02%
2023/10/11	7.7	20.83	24	20.86	20.72	-16.3	97,784	-0.02%
2023/10/06	4.3	20.71	40	20.75	20.75	-35.7	99,719	-0.04%
2023/10/05	2.5	20.59	1	20.60	20.64	1.5	101,408	0.00%
2023/10/04	23.6	20.39	27.1	20.38	20.44	-3.5	102,441	0.00%
2023/10/03	6	20.68	0	0.00	20.63	6	102,564	0.01%
2023/10/02	12.1	20.64	21.7	20.76	20.76	-9.6	103,219	-0.01%
2023/09/28	21.1	20.39	2	20.51	20.38	19.1	103,588	0.02%
2023/09/27	1.5	20.23	3	20.25	20.30	-1.5	103,952	0.00%
2023/09/26	8.5	20.32	12	20.34	20.26	-3.5	104,943	0.00%
2023/09/25	11.7	20.41	26	20.42	20.44	-14.3	105,399	-0.01%
2023/09/22	18.8	20.15	72	20.23	20.33	-53.2	105,453	-0.05%
2023/09/21	30.2	20.20	35.3	20.23	20.23	-5.1	105,452	0.00%
2023/09/20	12.1	20.48	0	0.00	20.44	12.1	104,603	0.01%
2023/09/19	20.4	20.53	5	20.58	20.48	15.4	105,122	0.01%
2023/09/18	34	20.62	1	20.63	20.59	33	105,125	0.03%
2023/09/15	22.6	20.85	8	20.81	20.85	14.6	104,926	0.01%
2023/09/14	5.7	20.75	10	20.71	20.81	-4.3	105,598	0.00%
2023/09/13	13	20.43	2	20.45	20.45	11	105,914	0.01%
2023/09/12	17.6	20.42	3.8	20.45	20.41	13.8	106,499	0.01%
2023/09/11	155	20.56	5	20.58	20.45	150	106,762	0.14%	大買/鉅額交易
2023/09/08	21.3	20.92	9	20.87	20.93	12.3	104,815	0.01%
2023/09/07	24.5	20.97	10.1	21.00	20.94	14.4	106,022	0.01%
2023/09/06	7.6	21.02	50	21.04	21.04	-42.4	106,892	-0.04%
2023/09/05	60.6	20.93	18	20.93	20.95	42.6	107,210	0.04%
2023/09/04	20.7	20.85	36.4	20.88	20.94	-15.7	107,713	-0.01%
2023/09/01	12.3	20.92	0	0.00	20.88	12.3	107,608	0.01%
2023/08/31	18.3	20.90	54	20.94	20.97	-35.7	107,678	-0.03%
2023/08/30	7.2	21.07	5.5	21.12	21.01	1.7	107,760	0.00%
2023/08/29	4.3	20.90	3	20.89	20.95	1.3	108,902	0.00%
2023/08/28	68.4	20.85	31	20.90	20.83	37.4	108,852	0.03%
2023/08/25	133.6	21.03	4	21.02	20.98	129.6	107,836	0.12%	大買/鉅額交易
2023/08/24	13.3	21.45	70.1	21.46	21.38	-56.9	106,245	-0.05%
2023/08/23	8.1	21.18	64.2	21.22	21.28	-56.1	105,445	-0.05%
2023/08/22	9.1	21.15	49.1	21.21	21.12	-40	105,775	-0.04%
2023/08/21	19.7	21.10	32.1	21.16	21.06	-12.4	105,763	-0.01%
2023/08/18	93.6	21.04	12.7	21.07	21.05	81	105,978	0.08%
2023/08/17	14	21.14	12	21.26	21.32	2	104,941	0.00%
2023/08/16	26.9	21.04	13.1	21.06	21.27	13.8	104,613	0.01%
2023/08/15	86	21.43	49.4	21.41	21.43	36.6	104,268	0.04%
2023/08/14	133.9	21.06	8	21.19	21.05	125.9	103,484	0.12%	大買/鉅額交易
2023/08/11	31.7	21.29	95	21.29	21.22	-63.3	102,700	-0.06%
2023/08/10	172.6	21.12	0.1	21.19	21.09	172.5	103,269	0.17%	大買/鉅額交易
2023/08/09	76.6	21.51	18	21.59	21.50	58.6	102,512	0.06%
2023/08/08	119.7	21.63	40	21.58	21.61	79.7	102,239	0.08%	大買/
2023/08/07	33.7	21.65	160	21.53	21.76	-126.3	101,008	-0.13%	大賣/鉅額交易
2023/08/04	123.6	21.13	168	21.14	21.15	-44.4	100,501	-0.04%	大買/大賣/
2023/08/02	283.7	21.32	43	21.30	21.17	240.7	98,067	0.25%	大買/鉅額交易
2023/08/01	50.3	21.69	120.2	21.83	21.87	-69.9	94,273	-0.07%	大賣/
2023/07/31	84	21.90	90	21.94	21.86	-6	92,245	-0.01%
2023/07/28	15.8	22.09	316.1	22.18	22.45	-300.4	89,189	-0.34%	大賣/鉅額交易
2023/07/27	22.6	22.25	67	22.27	22.18	-44.4	88,457	-0.05%
2023/07/26	19.7	22.11	32.3	22.15	22.20	-12.6	87,575	-0.01%
2023/07/25	41.6	22.41	73.3	22.34	22.20	-31.7	86,071	-0.04%
2023/07/24	17.4	21.96	385.3	21.92	22.13	-367.9	83,638	-0.44%	大賣/鉅額交易
2023/07/21	15.8	21.06	399	21.07	21.61	-383.2	80,371	-0.48%	大賣/鉅額交易
2023/07/20	23.3	20.98	137.2	20.99	21.19	-114	79,121	-0.14%	大賣/鉅額交易
2023/07/19	241.7	21.22	26.3	21.39	20.96	215.4	77,879	0.28%	大買/鉅額交易
2023/07/18	229	21.23	306.9	21.77	21.43	-77.9	75,627	-0.10%	大買/大賣/
2023/07/17	17.8	21.25	30	21.26	21.28	-12.2	73,751	-0.02%
2023/07/14	8.2	20.82	240.1	20.81	21.01	-231.9	72,122	-0.32%	大賣/鉅額交易
2023/07/13	32.1	20.76	145.9	20.87	20.53	-113.8	69,620	-0.16%	大賣/鉅額交易
2023/07/12	9.4	20.08	83.3	20.04	20.19	-73.9	67,284	-0.11%
2023/07/11	2.7	19.72	194	19.77	19.80	-191.3	65,736	-0.29%	大賣/鉅額交易
2023/07/10	7.2	19.35	3	19.32	19.31	4.2	64,956	0.01%
2023/07/07	27.5	19.31	40	19.33	19.31	-12.5	64,850	-0.02%
2023/07/06	28.8	19.52	26	19.57	19.49	2.8	64,444	0.00%
2023/07/05	10.8	19.71	1.2	19.77	19.69	9.6	63,818	0.02%
2023/07/04	14.2	19.75	126.4	19.60	19.76	-112.2	63,539	-0.18%	大賣/鉅額交易
2023/07/03	5	19.52	155	19.53	19.52	-150	63,065	-0.24%	大賣/鉅額交易
2023/06/30	16.4	19.22	19.5	19.24	19.25	-3.1	63,107	0.00%
2023/06/29	6.4	19.20	36	19.28	19.20	-29.6	63,329	-0.05%
2023/06/28	35.2	19.11	12.2	19.12	19.10	23.1	63,102	0.04%
2023/06/27	47.8	19.10	42	19.09	19.03	5.8	63,039	0.01%
2023/06/26	3.9	19.20	19	19.29	19.28	-15.1	62,544	-0.02%
2023/06/21	8.8	19.29	21.1	19.27	19.35	-12.3	62,882	-0.02%
2023/06/20	38.8	19.15	159.9	19.13	19.13	-121.1	63,242	-0.19%	大賣/鉅額交易
2023/06/19	20.2	19.26	9.1	19.28	19.28	11.1	62,750	0.02%
2023/06/16	17.9	19.38	19.2	19.44	19.36	-1.2	62,026	0.00%
2023/06/15	5.4	19.36	223.6	19.30	19.41	-218.2	61,894	-0.35%	大賣/鉅額交易
2023/06/14	4.3	19.13	15	19.19	19.20	-10.7	61,308	-0.02%
2023/06/13	12.3	19.11	52	19.17	19.15	-39.7	62,645	-0.06%
2023/06/12	22.6	19.02	23.6	19.05	18.96	-1	62,474	0.00%
2023/06/09	15.5	18.94	21.5	18.97	18.97	-6	64,951	-0.01%
2023/06/08	15.3	18.74	19	18.70	18.70	-3.7	67,082	-0.01%
2023/06/07	5.2	18.75	53	18.76	18.78	-47.8	68,722	-0.07%
2023/06/06	9.5	18.64	9	18.64	18.65	0.5	69,233	0.00%
2023/06/05	13.1	18.65	75	18.68	18.62	-61.9	69,232	-0.09%
2023/06/02	5.5	18.51	15.2	18.56	18.58	-9.8	69,146	-0.01%
2023/06/01	17.5	18.24	16	18.24	18.25	1.5	68,697	0.00%
2023/05/31	8.4	18.31	3	18.31	18.31	5.4	68,593	0.01%
2023/05/30	3.1	18.35	20	18.36	18.34	-16.9	70,039	-0.02%
2023/05/29	22.6	18.37	56.3	18.39	18.36	-33.7	70,842	-0.05%
2023/05/26	6.8	18.14	33	18.16	18.17	-26.1	70,627	-0.04%
2023/05/25	26.2	18.03	14.5	18.03	18.05	11.7	70,488	0.02%
2023/05/24	13.6	17.93	29.9	17.97	17.98	-16.3	71,588	-0.02%
2023/05/23	14.5	18.01	1.6	17.99	18.01	12.9	71,211	0.02%
2023/05/22	6.5	18.03	13.1	18.02	18.02	-6.6	71,164	-0.01%
2023/05/19	7.4	17.97	34.6	17.98	18.02	-27.3	71,720	-0.04%
2023/05/18	1.7	17.91	31.8	17.92	17.94	-30	72,208	-0.04%
2023/05/17	40.5	17.77	45	17.79	17.84	-4.5	74,175	-0.01%
2023/05/16	40.4	17.93	36	17.93	17.97	4.4	73,904	0.01%
2023/05/15	44.9	17.80	17.1	17.80	17.83	27.8	74,245	0.04%
2023/05/12	67.7	17.75	1.9	17.77	17.79	65.9	74,337	0.09%
2023/05/11	43	17.76	25.7	17.75	17.75	17.3	74,476	0.02%
2023/05/10	140	17.74	1.8	17.74	17.75	138.2	74,467	0.19%	大買/鉅額交易
2023/05/09	36.4	17.77	18.6	17.78	17.78	17.8	74,368	0.02%
2023/05/08	11.8	17.76	18	17.76	17.75	-6.2	75,677	-0.01%
2023/05/05	26.9	17.70	12.1	17.71	17.68	14.9	75,867	0.02%
2023/05/04	24.8	17.69	2	17.69	17.73	22.8	76,162	0.03%
2023/05/03	60.4	17.68	1.2	17.68	17.69	59.2	75,792	0.08%
2023/05/02	27.9	17.68	32	17.67	17.68	-4.1	75,371	-0.01%
2023/04/28	6.1	17.55	13	17.53	17.56	-6.9	76,064	-0.01%
2023/04/27	18.4	17.41	6.5	17.44	17.45	11.9	76,001	0.02%
2023/04/26	23	17.30	100	17.33	17.38	-77	76,256	-0.10%
2023/04/25	35.6	17.40	3	17.33	17.33	32.6	75,959	0.04%
2023/04/24	7.3	17.49	30.1	17.47	17.51	-22.8	74,972	-0.03%
2023/04/21	17.2	17.49	10.2	17.48	17.47	7	74,862	0.01%
2023/04/20	32.2	17.53	25.7	17.52	17.52	6.4	74,775	0.01%
2023/04/19	18.8	17.66	0.1	17.70	17.61	18.7	75,044	0.02%
2023/04/18	16.6	17.61	21.2	17.61	17.62	-4.6	74,883	-0.01%
2023/04/17	11.4	17.62	19.1	17.61	17.63	-7.7	74,644	-0.01%
2023/04/14	5.3	17.58	20	17.57	17.61	-14.7	74,326	-0.02%
2023/04/13	12.8	17.57	287	17.59	17.57	-274.2	74,382	-0.37%	大賣/鉅額交易
2023/04/12	4.9	17.59	40	17.56	17.59	-35.1	73,986	-0.05%
2023/04/11	63.4	17.45	19.8	17.48	17.50	43.6	74,245	0.06%
2023/04/10	5.3	17.40	1	17.38	17.40	4.3	74,117	0.01%
2023/04/07	13	17.37	0	0.00	17.36	13	73,756	0.02%
2023/04/06	3.1	17.31	5	17.35	17.35	-1.9	73,523	0.00%
2023/03/31	2.2	17.36	27	17.37	17.34	-24.8	73,095	-0.03%
2023/03/30	4.7	17.25	5	17.25	17.25	-0.3	72,293	0.00%
2023/03/29	2.8	17.20	0	0.00	17.20	2.8	72,695	0.00%
2023/03/28	8.8	17.18	0.6	17.25	17.16	8.2	74,173	0.01%
2023/03/27	17	17.23	0.5	17.22	17.22	16.5	74,295	0.02%
2023/03/24	24.3	17.21	16	17.20	17.22	8.3	74,949	0.01%
2023/03/23	2.1	17.17	21	17.15	17.17	-18.9	74,122	-0.03%
2023/03/22	12.8	17.05	23	17.10	17.10	-10.2	73,012	-0.01%
2023/03/21	6.6	16.95	0.2	16.94	16.93	6.4	72,917	0.01%
2023/03/20	43	16.88	4	16.88	16.86	39	73,064	0.05%
2023/03/17	49.1	16.90	0	0.00	16.92	49.1	72,132	0.07%
2023/03/16	95.6	16.78	5	16.80	16.76	90.6	72,059	0.13%
2023/03/15	88.4	16.91	3	16.90	16.85	85.4	70,169	0.12%
2023/03/14	160.5	16.87	22	16.89	16.85	138.5	69,822	0.20%	大買/鉅額交易
2023/03/13	162.5	16.95	6.1	17.04	16.98	156.4	66,500	0.24%	大買/鉅額交易
2023/03/10	431.6	17.06	0	0.00	17.05	431.6	63,708	0.68%	大買/鉅額交易
2023/03/09	65.3	17.25	1	17.28	17.21	64.3	61,741	0.10%
2023/03/08	17.1	17.28	7	17.28	17.31	10.1	61,115	0.02%
2023/03/07	35.3	17.28	13	17.31	17.31	22.3	60,686	0.04%
2023/03/06	3.7	17.22	41	17.26	17.23	-37.3	60,642	-0.06%
2023/03/03	19.4	17.12	2	17.12	17.13	17.4	59,852	0.03%
2023/03/02	111.2	16.99	11	17.05	17.08	100.2	59,783	0.17%	大買/
2023/03/01	66.7	17.03	0	0.00	17.03	66.7	58,102	0.11%
2023/02/24	279	17.13	10	17.16	17.10	269	56,934	0.47%	大買/鉅額交易
2023/02/23	6.3	17.16	33	17.16	17.17	-26.7	56,679	-0.05%
2023/02/22	84	17.02	5	17.03	17.06	79	56,603	0.14%
2023/02/21	19.8	17.12	2	17.13	17.12	17.8	55,340	0.03%
2023/02/20	25.9	17.10	5	17.11	17.13	20.9	56,100	0.04%
2023/02/17	57.3	17.02	7	17.03	17.04	50.3	56,554	0.09%
2023/02/16	86.7	17.03	36	17.05	17.03	50.7	56,218	0.09%
2023/02/15	112.2	17.18	1	17.18	17.16	111.2	54,812	0.20%	大買/鉅額交易
2023/02/14	30.3	17.24	34	17.24	17.24	-3.7	52,192	-0.01%
2023/02/13	130.4	17.08	1	17.15	17.12	129.4	51,160	0.25%	大買/鉅額交易
2023/02/10	98.2	17.07	0	0.00	17.06	98.2	49,913	0.20%
2023/02/09	31.3	17.11	3	17.12	17.11	28.3	48,562	0.06%
2023/02/08	10.5	17.15	5	17.14	17.15	5.5	47,997	0.01%
2023/02/07	14.8	17.07	0	0.00	17.06	14.8	47,844	0.03%
2023/02/06	92.1	17.06	0.6	17.13	17.05	91.5	47,623	0.19%
2023/02/03	38.2	17.10	14.2	17.08	17.10	24	45,948	0.05%
2023/02/02	76.3	17.04	1	17.07	17.12	75.3	45,064	0.17%
2023/02/01	19	16.95	11	16.91	17.00	8	44,010	0.02%
2023/01/31	34.1	16.95	4	16.98	16.88	30.1	43,618	0.07%
2023/01/30	17.8	16.97	38	16.97	17.01	-20.2	42,922	-0.05%
2023/01/17	3.8	16.71	23.4	16.71	16.72	-19.6	42,236	-0.05%
2023/01/16	4.9	16.70	5	16.67	16.70	-0.1	42,318	0.00%
2023/01/13	10.7	16.64	30	16.64	16.62	-19.3	42,107	-0.05%
2023/01/12	24.7	16.61	35.6	16.64	16.59	-10.9	42,608	-0.03%
2023/01/11	4.3	16.68	11	16.67	16.67	-6.7	42,633	-0.02%
2023/01/10	3.1	16.67	26	16.66	16.68	-22.9	43,010	-0.05%
2023/01/09	4	16.61	6	16.62	16.66	-2	43,781	0.00%
2023/01/06	5.8	16.39	5	16.38	16.41	0.8	43,357	0.00%
2023/01/05	54.3	16.32	0	0.00	16.32	54.3	44,516	0.12%
2023/01/04	1.4	16.22	0	0.00	16.23	1.4	44,938	0.00%
2023/01/03	8.7	16.08	0	0.00	16.18	8.7	46,894	0.02%
2022/12/30	13.8	16.20	2	16.20	16.17	11.8	46,715	0.03%
2022/12/29	32.5	16.07	0	0.00	16.09	32.5	47,060	0.07%
2022/12/28	14.2	16.17	16	16.15	16.17	-1.8	46,847	0.00%
2022/12/27	10.6	16.29	0	0.00	16.27	10.6	46,762	0.02%
2022/12/26	0.8	16.26	1	16.23	16.23	-0.2	47,997	0.00%
2022/12/23	184.9	16.15	154.5	16.20	16.19	30.4	49,007	0.06%	大買/大賣/
2022/12/22	10.3	16.19	1	16.23	16.27	9.3	49,761	0.02%
2022/12/21	43.4	16.08	0	0.00	16.07	43.4	51,120	0.08%
2022/12/20	60.1	16.13	0	0.00	16.10	60.1	50,956	0.12%
2022/12/19	16.9	16.23	0	0.00	16.25	16.9	51,408	0.03%
2022/12/16	52	16.26	0	0.00	16.31	52	51,751	0.10%
2022/12/15	7.8	16.44	0	0.00	16.44	7.8	51,941	0.02%
2022/12/14	1.8	16.44	0.1	16.48	16.46	1.7	52,811	0.00%
2022/12/13	72.3	16.40	0.2	16.31	16.29	72.1	52,761	0.14%
2022/12/12	8.5	16.30	0	0.00	16.42	8.5	52,514	0.02%
2022/12/09	1.7	16.40	1	16.41	16.41	0.7	52,923	0.00%
2022/12/08	34.5	16.30	4	16.31	16.32	30.5	52,929	0.06%
2022/12/07	6	16.42	0	0.00	16.40	6	52,985	0.01%
2022/12/06	6.8	16.51	1	16.55	16.45	5.8	52,774	0.01%
2022/12/05	6.9	16.68	1	16.72	16.67	5.9	52,091	0.01%
2022/12/02	33.3	16.62	4	16.63	16.61	29.3	52,000	0.06%
2022/12/01	7.9	16.70	1	16.79	16.68	6.9	52,957	0.01%
2022/11/30	12.8	16.47	9	16.59	16.65	3.8	52,697	0.01%
2022/11/29	0.2	16.34	1	16.45	16.46	-0.8	52,677	0.00%
2022/11/28	20.5	16.33	0.4	16.38	16.34	20.1	53,545	0.04%
2022/11/25	21.3	16.41	3	16.41	16.40	18.3	55,034	0.03%
2022/11/24	1.2	16.35	0	0.00	16.35	1.2	55,149	0.00%
2022/11/23	4.1	16.25	1.1	16.21	16.28	3	55,432	0.01%
2022/11/22	15.4	16.07	0	0.00	16.10	15.4	57,237	0.03%
2022/11/21	18.9	16.19	0	0.00	16.15	18.9	57,126	0.03%
2022/11/18	32.7	16.29	1	16.25	16.25	31.7	56,848	0.06%
2022/11/17	4.7	16.34	1	16.33	16.37	3.7	56,802	0.01%
2022/11/16	7.9	16.45	0	0.00	16.42	7.9	57,527	0.01%
2022/11/15	40.3	16.74	2	16.68	16.77	38.3	56,857	0.07%
2022/11/14	29.8	16.71	19	16.68	16.74	10.8	56,116	0.02%
2022/11/11	18.1	16.46	24	16.47	16.48	-5.9	55,526	-0.01%
2022/11/10	3.6	16.19	0	0.00	16.17	3.6	55,302	0.01%
2022/11/09	10.3	16.25	0	0.00	16.26	10.3	56,147	0.02%
2022/11/08	3.9	16.15	80	16.16	16.15	-76.1	57,229	-0.13%
2022/11/07	9.2	16.04	4.3	15.97	16.05	4.9	57,268	0.01%
2022/11/04	12.6	15.73	0.4	15.76	15.84	12.2	57,305	0.02%
2022/11/03	16.1	15.73	0	0.00	15.78	16.1	57,512	0.03%
2022/11/02	58.1	15.81	1.1	15.79	15.82	57	57,381	0.10%
2022/11/01	2.4	15.79	2	15.77	15.79	0.4	57,126	0.00%
2022/10/31	6.1	15.70	0.5	15.73	15.70	5.6	57,255	0.01%
2022/10/28	58.8	15.60	0	0.00	15.60	58.8	57,678	0.10%
2022/10/27	9.1	15.67	3.1	15.66	15.64	6	58,048	0.01%
2022/10/26	8.7	15.55	0	0.00	15.58	8.7	58,896	0.01%
2022/10/25	24.6	15.39	0	0.00	15.44	24.6	58,979	0.04%
2022/10/24	2.5	15.57	0.1	15.51	15.49	2.4	58,772	0.00%
2022/10/21	9.4	15.50	3	15.58	15.50	6.4	58,770	0.01%
2022/10/20	14.9	15.39	1	15.51	15.51	13.9	58,559	0.02%
2022/10/19	5.5	15.63	3	15.66	15.60	2.5	58,023	0.00%
2022/10/18	17.4	15.62	1	15.65	15.61	16.4	57,838	0.03%
2022/10/17	207.8	15.53	1.2	15.55	15.58	206.6	57,536	0.36%	大買/鉅額交易
2022/10/14	5.3	15.79	3	15.83	15.70	2.3	56,498	0.00%
2022/10/13	47.6	15.68	10	15.73	15.63	37.6	56,457	0.07%
2022/10/12	18.7	15.85	0	0.00	15.86	18.7	55,164	0.03%
2022/10/11	90.2	15.80	1	15.80	15.78	89.2	54,860	0.16%
2022/10/07	7.9	16.11	0	0.00	16.07	7.9	53,367	0.01%
2022/10/06	8.1	16.21	0	0.00	16.18	8.1	53,618	0.02%
2022/10/05	3.3	16.23	2	16.25	16.21	1.3	53,525	0.00%
2022/10/04	7.3	16.07	4.1	16.05	16.08	3.2	54,004	0.01%
2022/10/03	67.9	15.89	1	15.89	15.87	66.9	53,709	0.12%
2022/09/30	35.8	16.01	1	16.02	16.04	34.8	52,838	0.07%
2022/09/29	14	16.10	1.2	16.11	16.11	12.8	52,192	0.02%
2022/09/28	139.9	16.11	1	16.07	16.05	138.9	52,025	0.27%	大買/鉅額交易
2022/09/27	13.2	16.27	0	0.00	16.27	13.2	50,964	0.03%
2022/09/26	66.4	16.33	91	16.33	16.29	-24.6	50,843	-0.05%
2022/09/23	20.5	16.59	6	16.58	16.56	14.5	49,887	0.03%
2022/09/22	61.7	16.58	0	0.00	16.62	61.7	50,456	0.12%
2022/09/21	34.9	16.83	0	0.00	16.80	34.9	49,184	0.07%
2022/09/20	13.8	16.92	0	0.00	16.92	13.8	48,356	0.03%
2022/09/19	11.7	16.89	0	0.00	16.88	11.7	48,513	0.02%
2022/09/16	18.7	16.92	5	16.91	16.90	13.7	48,259	0.03%
2022/09/15	6.7	17.06	2	17.09	17.06	4.7	47,772	0.01%
2022/09/14	27	16.97	0	0.00	16.96	27	48,085	0.06%
2022/09/13	6.4	17.17	25	17.18	17.18	-18.6	47,657	-0.04%
2022/09/12	1.2	17.09	6	17.11	17.10	-4.8	48,612	-0.01%
2022/09/08	10.7	16.81	10	16.88	16.94	0.7	49,556	0.00%
2022/09/07	101.9	16.72	0	0.00	16.69	101.9	49,606	0.21%	大買/鉅額交易
2022/09/06	19.4	16.89	0	0.00	16.84	19.4	48,436	0.04%
2022/09/05	13	16.84	0	0.00	16.84	13	48,561	0.03%
2022/09/02	33.2	16.82	0	0.00	16.80	33.2	49,377	0.07%
2022/09/01	63.4	16.86	0	0.00	16.85	63.4	48,641	0.13%
2022/08/31	2.6	16.96	0	0.00	17.03	2.6	46,823	0.01%
2022/08/30	20	16.95	12	16.92	16.98	8	46,372	0.02%
2022/08/29	84.6	16.92	0	0.00	16.91	84.6	45,994	0.18%
2022/08/26	4.3	17.16	2	17.16	17.15	2.3	44,277	0.01%
2022/08/25	2	17.05	71	17.11	17.07	-69	44,155	-0.16%
2022/08/24	35	17.01	0	0.00	17.00	35	44,302	0.08%
2022/08/23	85.5	17.06	0	0.00	17.03	85.5	43,977	0.19%
2022/08/22	16.1	17.13	0.6	17.18	17.17	15.5	42,985	0.04%
2022/08/19	5	17.17	0	0.00	17.17	5	42,589	0.01%
2022/08/18	10	17.14	0	0.00	17.15	10	42,500	0.02%
2022/08/17	6.3	17.12	0.1	17.14	17.11	6.1	42,243	0.01%
2022/08/16	14.7	17.09	0	0.00	17.12	14.7	42,310	0.03%
2022/08/15	90.4	17.34	5.1	17.35	17.33	85.3	41,455	0.21%
2022/08/12	7.7	17.29	1.7	17.33	17.32	6	40,079	0.01%
2022/08/11	1	17.29	1	17.30	17.29	0	40,206	0.00%
2022/08/10	9.7	17.11	0.4	17.12	17.10	9.3	40,635	0.02%
2022/08/09	2	17.02	0	0.00	17.15	2	41,131	0.00%
2022/08/08	10.5	16.99	2	17.06	17.05	8.5	41,899	0.02%
2022/08/05	3.1	16.94	2	16.92	16.97	1.1	41,922	0.00%
2022/08/04	18.5	16.71	9	16.74	16.77	9.5	43,228	0.02%
2022/08/03	27	16.75	2	16.75	16.75	25	43,236	0.06%
2022/08/02	31.2	16.80	10	16.82	16.79	21.2	43,362	0.05%
2022/08/01	11.5	16.94	1	16.95	16.94	10.5	44,159	0.02%
2022/07/29	1.1	16.94	5	16.92	16.90	-3.9	45,143	-0.01%
2022/07/28	53.2	16.82	0	0.00	16.81	53.2	45,198	0.12%
2022/07/27	3.6	16.69	0	0.00	16.74	3.6	45,299	0.01%
2022/07/26	1.3	16.64	4	16.68	16.64	-2.7	45,422	-0.01%
2022/07/25	13	16.65	0	0.00	16.70	13	45,437	0.03%
2022/07/22	16.5	16.55	0	0.00	16.58	16.5	45,506	0.04%
2022/07/21	2	16.46	20	16.54	16.56	-18	46,150	-0.04%
2022/07/20	4.4	16.46	5	16.52	16.42	-0.6	46,168	0.00%
2022/07/19	0.2	16.33	0	0.00	16.31	0.2	46,769	0.00%
2022/07/18	4.5	16.26	0	0.00	16.31	4.5	46,997	0.01%
2022/07/15	22.5	16.20	1	16.23	16.18	21.5	46,819	0.05%
2022/07/14	5.2	16.28	2	16.22	16.34	3.2	46,458	0.01%
2022/07/13	9.2	16.31	0.2	16.33	16.31	9	45,986	0.02%
2022/07/12	49	15.96	0	0.00	15.97	49	46,478	0.11%
2022/07/11	46.2	16.21	0	0.00	16.20	46.2	45,909	0.10%
2022/07/08	17.2	16.29	1	16.36	16.26	16.2	45,973	0.04%
2022/07/07	17.3	16.14	0	0.00	16.21	17.3	45,573	0.04%
2022/07/06	15.3	16.15	0	0.00	16.06	15.3	45,489	0.03%
2022/07/05	15.6	16.35	0.3	16.34	16.40	15.4	45,034	0.03%
2022/07/04	17.3	16.37	0	0.00	16.35	17.3	44,589	0.04%
2022/07/01	38.9	16.48	0.2	16.62	16.39	38.7	44,375	0.09%
2022/06/30	67.9	16.75	1	16.74	16.66	66.9	43,361	0.15%
2022/06/29	19	16.99	2.3	17.00	17.02	16.7	41,993	0.04%
2022/06/28	17	17.09	0	0.00	17.11	17	41,812	0.04%
2022/06/27	12.1	17.23	5	17.24	17.21	7.1	41,684	0.02%
2022/06/24	2.6	17.09	3	17.12	17.06	-0.4	41,470	0.00%
2022/06/23	1	16.92	0	0.00	16.96	1	41,592	0.00%
2022/06/22	16.3	17.02	19	17.13	16.95	-2.7	41,236	-0.01%
2022/06/21	16.2	17.00	1	17.14	17.18	15.2	40,750	0.04%
2022/06/20	63.5	16.95	0.6	16.97	16.82	62.9	40,604	0.16%
2022/06/17	32.1	17.04	0	0.00	17.08	32.1	39,495	0.08%
2022/06/16	10.4	17.29	0	0.00	17.25	10.4	38,300	0.03%
2022/06/15	11.2	17.36	0	0.00	17.32	11.2	38,017	0.03%
2022/06/14	19	17.26	7	17.26	17.35	12	38,172	0.03%
2022/06/13	31.7	17.29	2	17.31	17.34	29.7	37,806	0.08%
2022/06/10	15.3	17.61	2	17.63	17.61	13.3	36,944	0.04%
2022/06/09	6.3	17.71	2	17.73	17.70	4.3	36,726	0.01%
2022/06/08	5.6	17.81	0	0.00	17.80	5.6	36,658	0.02%
2022/06/07	8.3	17.74	3	17.75	17.71	5.3	36,895	0.01%
2022/06/06	21	17.75	0	0.00	17.80	21	37,022	0.06%
2022/06/02	15	17.85	10	17.85	17.82	5	38,274	0.01%
2022/06/01	4.1	17.93	0	0.00	17.90	4.1	39,879	0.01%
2022/05/31	3.7	17.78	1	17.83	17.87	2.7	39,933	0.01%
2022/05/30	10.1	17.78	0.2	17.81	17.86	9.9	39,659	0.02%
2022/05/27	6.2	17.60	1	17.60	17.60	5.2	39,552	0.01%
2022/05/26	8.4	17.47	0.5	17.53	17.42	7.9	39,689	0.02%
2022/05/25	11	17.37	0	0.00	17.48	11	40,510	0.03%
2022/05/24	11.2	17.42	0	0.00	17.38	11.2	42,168	0.03%
2022/05/23	9.7	17.48	4	17.54	17.50	5.7	42,350	0.01%
2022/05/20	10.4	17.60	0	0.00	17.59	10.4	43,713	0.02%
2022/05/19	22.2	17.51	0	0.00	17.53	22.2	45,101	0.05%
2022/05/18	11.7	17.65	0	0.00	17.74	11.7	45,355	0.03%
2022/05/17	162.1	17.91	0	0.00	17.89	162.1	44,828	0.36%	大買/鉅額交易
2022/05/16	86.9	17.92	2	17.88	17.90	84.9	44,078	0.19%
2022/05/13	12.9	17.90	0	0.00	17.90	12.9	43,652	0.03%
2022/05/12	85.6	17.97	0	0.00	17.83	85.6	44,040	0.19%
2022/05/11	12.6	18.24	0	0.00	18.18	12.6	42,662	0.03%
2022/05/10	22.8	18.23	3	18.20	18.34	19.8	42,252	0.05%
2022/05/09	50.6	18.40	1	18.42	18.34	49.6	41,772	0.12%
2022/05/05	16	18.90	0	0.00	18.87	16	39,071	0.04%
2022/05/04	46.2	18.80	0	0.00	18.83	46.2	38,686	0.12%
2022/05/03	10.1	18.78	0	0.00	18.75	10.1	38,567	0.03%
2022/04/29	9.2	18.77	0	0.00	18.82	9.2	38,500	0.02%
2022/04/28	11	18.58	0	0.00	18.67	11	38,571	0.03%
2022/04/27	31.2	18.61	0	0.00	18.60	31.2	38,232	0.08%
2022/04/26	7.7	18.82	0	0.00	18.80	7.7	37,397	0.02%
2022/04/25	38.1	18.72	0	0.00	18.75	38.1	37,188	0.10%
2022/04/22	86.8	18.85	4.1	18.95	19.00	82.7	36,155	0.23%
2022/04/21	3.1	18.97	0.7	19.01	18.97	2.3	35,905	0.01%
2022/04/20	5.3	18.95	0	0.00	18.97	5.3	35,793	0.01%
2022/04/19	10.1	18.99	1	19.02	18.95	9.1	35,545	0.03%
2022/04/18	12.3	18.91	5	18.89	18.92	7.3	35,384	0.02%
2022/04/15	10.3	19.02	3	19.03	19.03	7.3	34,493	0.02%
2022/04/14	9.1	19.18	0	0.00	19.12	9.1	34,117	0.03%
2022/04/13	4	19.27	0	0.00	19.27	4	33,898	0.01%
2022/04/12	10.1	19.12	5	19.14	19.11	5.1	33,809	0.01%
2022/04/11	5.3	19.19	0	0.00	19.20	5.3	33,427	0.02%
2022/04/08	73.5	19.28	0	0.00	19.32	73.5	33,094	0.22%
2022/04/07	45.2	19.33	0.2	19.42	19.23	45	32,984	0.14%
2022/04/06	6	19.28	21	19.33	19.40	-15	32,539	-0.05%
2022/04/01	5.1	19.28	0	0.00	19.34	5.1	32,283	0.02%
2022/03/31	3.3	19.40	7	19.40	19.35	-3.8	32,128	-0.01%
2022/03/29	2	19.26	0	0.00	19.26	2	31,847	0.01%
2022/03/28	43.5	19.15	0	0.00	19.31	43.5	31,711	0.14%
2022/03/25	3	19.32	0	0.00	19.32	3	31,312	0.01%
2022/03/24	16.2	19.33	1	19.35	19.38	15.2	31,276	0.05%
2022/03/23	0	19.40	1	19.40	19.39	-1	31,195	0.00%
2022/03/22	0.2	19.31	2	19.25	19.29	-1.8	31,026	-0.01%
2022/03/21	0.4	19.29	0	0.00	19.26	0.4	30,894	0.00%
2022/03/18	6	19.23	0	0.00	19.23	6	30,851	0.02%
2022/03/17	3.1	19.21	0.3	19.20	19.23	2.8	30,761	0.01%
2022/03/16	6.4	18.88	0	0.00	18.99	6.4	30,480	0.02%
2022/03/15	10.1	18.84	0	0.00	18.85	10.1	30,329	0.03%
2022/03/14	21.1	18.93	0	0.00	19.00	21.1	30,019	0.07%
2022/03/11	8	18.89	1	18.87	18.88	7	29,881	0.02%
2022/03/10	12.2	18.95	0	0.00	18.96	12.2	29,674	0.04%
2022/03/09	8	18.63	0	0.00	18.63	8	29,333	0.03%
2022/03/08	48.8	18.56	0	0.00	18.49	48.8	28,882	0.17%
2022/03/07	96	18.81	17	18.80	18.80	79	27,233	0.29%
2022/03/04	9	19.21	3	19.20	19.19	6	25,393	0.02%
2022/03/03	10	19.36	0	0.00	19.34	10	25,152	0.04%
2022/03/02	4.3	19.25	11	19.23	19.29	-6.7	25,437	-0.03%
2022/03/01	14	19.27	0	0.00	19.29	14	25,181	0.06%
2022/02/25	26.7	19.00	2	19.02	19.02	24.7	24,833	0.10%
2022/02/24	247	19.17	7	19.11	19.01	240	23,723	1.01%	大買/鉅額交易
2022/02/23	73.4	19.32	0	0.00	19.34	73.4	21,859	0.34%
2022/02/22	113	19.39	4.4	19.39	19.36	108.6	21,094	0.52%	大買/鉅額交易
2022/02/21	3.3	19.72	0.2	19.74	19.75	3.1	19,327	0.02%
2022/02/18	15	19.64	0	0.00	19.70	15	17,936	0.08%
2022/02/17	24.1	19.59	6	19.64	19.62	18.1	17,661	0.10%
2022/02/16	16.2	19.51	2	19.55	19.52	14.2	17,699	0.08%
2022/02/15	40.3	19.48	0	0.00	19.44	40.3	17,387	0.23%
2022/02/14	24.1	19.39	0.4	19.45	19.48	23.8	16,644	0.14%
2022/02/11	5.2	19.58	0	0.00	19.62	5.2	15,759	0.03%
2022/02/10	5	19.56	1	19.57	19.65	4	15,558	0.03%
2022/02/09	2.3	19.57	0.5	19.59	19.60	1.8	15,369	0.01%
2022/02/08	2.1	19.48	0	0.00	19.48	2.1	15,125	0.01%
2022/02/07	11.1	19.17	0	0.00	19.29	11.1	14,892	0.07%
2022/01/26	15	19.01	0	0.00	19.01	15	14,718	0.10%
2022/01/25	22	18.93	0	0.00	18.96	22	14,801	0.15%
2022/01/24	6.3	19.02	10	19.08	19.16	-3.7	14,333	-0.03%
2022/01/21	12.3	19.18	0	0.00	19.17	12.3	14,159	0.09%
2022/01/20	1.2	19.43	0.6	19.60	19.41	0.5	13,664	0.00%
2022/01/19	1	19.40	1.5	19.43	19.41	-0.5	13,640	0.00%
2022/01/18	0	0.00	5	19.45	19.44	-5	13,537	-0.04%
2022/01/17	7.4	19.36	0.6	19.39	19.37	6.8	13,477	0.05%
2022/01/14	12.3	19.33	5	19.34	19.40	7.3	13,373	0.05%
2022/01/13	1.1	19.44	3	19.46	19.48	-1.9	13,198	-0.01%
2022/01/12	1.5	19.33	12	19.31	19.35	-10.5	13,095	-0.08%
2022/01/11	2.4	19.24	3.3	19.21	19.25	-0.8	12,978	-0.01%
2022/01/10	1.5	19.10	2	19.16	19.17	-0.5	12,907	0.00%
2022/01/07	22.5	19.15	6	19.14	19.11	16.5	12,816	0.13%
2022/01/06	87.2	19.13	9	19.13	19.15	78.2	12,672	0.62%
2022/01/05	15	19.16	0	0.00	19.17	15	12,573	0.12%
2022/01/04	2.1	19.16	0	0.00	19.18	2.1	12,618	0.02%
2022/01/03	5.3	19.10	2	19.14	19.10	3.3	12,556	0.03%
2021/12/30	2.2	19.16	1	19.16	19.17	1.2	12,384	0.01%
2021/12/29	5.1	19.15	0	0.00	19.17	5.1	12,491	0.04%
2021/12/28	0.4	19.12	2	19.08	19.10	-1.6	12,671	-0.01%
2021/12/24	2.6	18.95	0.9	18.97	18.94	1.7	13,174	0.01%
2021/12/23	1	18.92	1	18.92	18.91	0	13,162	0.00%
2021/12/22	17	18.87	0	0.00	18.87	17	13,367	0.13%
2021/12/21	0	18.87	0	0.00	18.84	0	13,393	0.00%
2021/12/20	9.1	18.79	0	0.00	18.75	9.1	13,378	0.07%
2021/12/17	2	18.85	3	18.87	18.86	-1	13,258	-0.01%
2021/12/16	1.2	18.83	11	18.85	18.85	-9.8	13,238	-0.07%
2021/12/14	1	18.69	11	18.70	18.70	-10	13,397	-0.07%
2021/12/13	5	18.86	0	0.00	18.82	5	13,276	0.04%
2021/12/09	0	0.00	8	18.81	18.82	-8	13,060	-0.06%
2021/12/08	1	18.79	2	18.83	18.80	-1	12,998	-0.01%
2021/12/07	0.5	18.77	5.6	18.77	18.76	-5.1	12,863	-0.04%
2021/12/06	10.1	18.50	5	18.66	18.70	5.1	12,811	0.04%
2021/12/03	0.2	18.68	0	0.00	18.66	0.2	12,951	0.00%
2021/12/02	10	18.47	0	0.00	18.55	10	12,937	0.08%
2021/12/01	0	0.00	1	18.49	18.55	-1	12,987	-0.01%
2021/11/30	8	18.50	0	0.00	18.42	8	13,013	0.06%
2021/11/29	5	18.32	2	18.40	18.40	3	13,004	0.02%
2021/11/26	42.7	18.52	1	18.51	18.49	41.7	12,733	0.33%
2021/11/25	10.2	18.68	0	0.00	18.72	10.2	12,324	0.08%
2021/11/24	3	18.65	0	0.00	18.67	3	12,352	0.02%
2021/11/23	3	18.62	0	0.00	18.62	3	12,342	0.02%
2021/11/22	2.1	18.73	0	0.00	18.74	2.1	12,321	0.02%
2021/11/19	6.4	18.73	1	18.74	18.71	5.4	12,318	0.04%
2021/11/18	2.2	18.75	8	18.71	18.77	-5.8	12,200	-0.05%
2021/11/17	4	18.63	1	18.64	18.65	3	12,133	0.02%
2021/11/16	18	18.60	3	18.65	18.58	15	12,112	0.12%
2021/11/15	6	18.85	19	18.86	18.85	-13	11,681	-0.11%
2021/11/12	2.2	18.71	1	18.70	18.73	1.2	11,366	0.01%
2021/11/11	7.5	18.68	3	18.68	18.67	4.5	11,737	0.04%
2021/11/10	16	18.67	0	0.00	18.69	16	12,065	0.13%
2021/11/09	15.4	18.62	5	18.64	18.65	10.4	12,249	0.09%
2021/11/08	0	0.00	7	18.51	18.55	-7	12,252	-0.06%
2021/11/05	12.1	18.40	5	18.41	18.44	7.1	12,248	0.06%
2021/11/04	4.5	18.44	2	18.43	18.42	2.5	12,356	0.02%
2021/11/03	3	18.39	0	0.00	18.41	3	12,337	0.02%
2021/11/02	9	18.45	10	18.40	18.34	-1	12,231	-0.01%
2021/11/01	0.2	18.33	0	0.00	18.32	0.2	12,012	0.00%
2021/10/29	1.7	18.32	0	0.00	18.32	1.7	12,008	0.01%
2021/10/28	1	18.40	0	0.00	18.38	1	11,964	0.01%
2021/10/27	1	18.34	0	0.00	18.36	1	11,937	0.01%
2021/10/26	0	0.00	50	18.30	18.33	-50	11,899	-0.42%
2021/10/25	2	18.25	0.2	18.26	18.24	1.8	11,808	0.02%
2021/10/22	2.2	18.17	0	0.00	18.19	2.2	11,942	0.02%
2021/10/21	13.5	18.18	11	18.26	18.18	2.5	11,908	0.02%
2021/10/20	0.3	18.21	0	0.00	18.19	0.3	11,866	0.00%
2021/10/19	0.1	18.19	1	18.16	18.19	-0.9	11,806	-0.01%
2021/10/18	5	18.18	1	18.23	18.18	4	11,780	0.03%
2021/10/15	0	0.00	1	18.19	18.16	-1	11,757	-0.01%
2021/10/14	1	18.04	0	0.00	18.05	1	11,787	0.01%
2021/10/13	2.1	18.07	0	0.00	18.03	2.1	11,772	0.02%
2021/10/12	6.2	18.01	3	18.08	18.06	3.2	11,680	0.03%
2021/10/08	3	18.23	3	18.21	18.18	0	11,518	0.00%
2021/10/07	0.3	18.22	0	0.00	18.20	0.3	11,431	0.00%
2021/10/06	3	17.94	0	0.00	17.99	3	11,362	0.03%
2021/10/05	3.2	17.88	0	0.00	17.96	3.2	11,193	0.03%
2021/10/04	5	17.96	1	18.06	17.95	4	10,932	0.04%
2021/10/01	20	18.02	0	0.00	18.03	20	10,670	0.19%
2021/09/29	14.2	18.14	0	0.00	18.16	14.2	10,270	0.14%
2021/09/28	1.5	18.32	1	18.35	18.37	0.5	10,050	0.00%
2021/09/24	5	18.38	0	0.00	18.35	5	9,964	0.05%
2021/09/23	9	18.26	1	18.25	18.30	8	9,901	0.08%
2021/09/22	34.6	18.04	30	18.05	18.12	4.6	9,907	0.05%
2021/09/17	0.2	18.35	4	18.34	18.30	-3.8	9,648	-0.04%
2021/09/16	3.1	18.22	0	0.00	18.25	3.1	9,612	0.03%
2021/09/15	1	18.23	0	0.00	18.24	1	9,520	0.01%
2021/09/14	0	0.00	0.2	18.26	18.25	-0.2	9,490	0.00%
2021/09/13	0.5	18.22	0	0.00	18.20	0.5	9,530	0.01%
2021/09/10	1	18.12	0	0.00	18.15	1	9,581	0.01%
2021/09/09	8	17.99	0	0.00	18.01	8	9,575	0.08%
2021/09/08	14.5	18.00	0	0.00	18.02	14.5	9,531	0.15%
2021/09/07	0	0.00	1	18.08	18.15	-1	9,308	-0.01%
2021/09/06	0.1	18.20	0	0.00	18.15	0.1	9,261	0.00%
2021/09/03	5	18.15	2	18.18	18.15	3	9,182	0.03%
2021/09/02	3.1	18.02	0	0.00	18.05	3.1	9,119	0.03%
2021/09/01	5	18.17	0	0.00	18.19	5	9,056	0.06%
2021/08/30	4.1	18.06	0	0.00	18.12	4.1	9,006	0.05%
2021/08/26	2.4	17.82	0	0.00	17.80	2.4	8,946	0.03%
2021/08/25	0.7	17.86	0	0.00	17.86	0.7	8,876	0.01%
2021/08/24	0	17.81	2	17.76	17.76	-2	8,863	-0.02%
2021/08/23	3.1	17.68	2	17.60	17.66	1.1	8,939	0.01%
2021/08/20	15.3	17.44	0	0.00	17.46	15.3	8,872	0.17%
2021/08/19	29.3	17.59	3.3	17.57	17.56	26	8,680	0.30%
2021/08/18	3.3	17.63	0	0.00	17.86	3.3	8,335	0.04%
2021/08/17	19.1	17.79	2	17.77	17.73	17.1	8,122	0.21%
2021/08/16	42.1	18.16	0	0.00	18.20	42.1	7,556	0.56%
2021/08/13	23.2	18.24	0	0.00	18.24	23.2	7,104	0.33%
2021/08/12	0.7	18.45	2	18.46	18.35	-1.3	6,823	-0.02%
2021/08/11	10.1	18.43	0	0.00	18.42	10.1	6,680	0.15%
2021/08/10	16.3	18.47	0	0.00	18.45	16.3	6,667	0.24%
2021/08/09	3.9	18.51	0	0.00	18.51	3.9	7,121	0.05%
2021/08/06	0.6	18.61	1	18.62	18.63	-0.5	7,393	-0.01%
2021/08/05	1	18.63	0.2	18.67	18.64	0.8	7,695	0.01%
2021/08/03	3	18.44	0	0.00	18.49	3	9,144	0.03%
2021/07/29	1	18.26	0	0.00	18.29	1	9,323	0.01%
2021/07/28	8.5	18.12	0	0.00	18.17	8.5	9,480	0.09%
2021/07/27	0	0.00	1	18.34	18.35	-1	9,611	-0.01%
2021/07/26	3	18.43	0	0.00	18.39	3	9,673	0.03%
2021/07/22	2	18.45	0	0.00	18.40	2	9,671	0.02%
2021/07/21	1.4	18.32	5.2	18.31	18.32	-3.8	9,690	-0.04%
2021/07/20	0.1	18.45	16	18.38	18.37	-15.9	9,698	-0.16%
2021/07/15	1	18.46	0	0.00	18.49	1	9,870	0.01%
2021/07/14	1	18.45	0	0.00	18.46	1	9,937	0.01%
2021/07/13	0.1	18.52	3	18.54	18.47	-2.9	10,006	-0.03%
2021/07/12	5.4	18.45	1	18.50	18.45	4.4	10,051	0.04%
2021/07/09	0	0.00	2	18.40	18.41	-2	10,084	-0.02%
2021/07/08	5	18.48	0	0.00	18.45	5	10,183	0.05%
2021/07/07	6.3	18.42	0	0.00	18.39	6.3	10,200	0.06%
2021/07/06	7	18.40	0	0.00	18.40	7	10,195	0.07%
2021/07/01	8	18.22	0	0.00	18.21	8	10,164	0.08%
2021/06/29	111	18.20	3	18.23	18.20	108	10,182	1.06%	大買/鉅額交易
2021/06/25	7	18.27	2	18.27	18.25	5	10,290	0.05%
2021/06/24	5	18.20	1	18.20	18.23	4	10,303	0.04%
2021/06/23	0	18.25	0	0.00	18.20	0	10,349	0.00%
2021/06/22	10	18.14	0	0.00	18.09	10	10,349	0.10%
2021/06/21	11.1	18.15	0	0.00	18.14	11.1	10,278	0.11%
2021/06/18	3.2	18.34	3	18.33	18.30	0.2	10,143	0.00%
2021/06/17	2	18.28	14	18.29	18.35	-12	10,132	-0.12%
2021/06/16	6	18.29	0	0.00	18.28	6	10,133	0.06%
2021/06/15	1.1	18.28	3	18.26	18.26	-1.9	10,180	-0.02%
2021/06/11	5.3	18.26	0	0.00	18.26	5.3	10,204	0.05%
2021/06/09	1	18.16	0	0.00	18.16	1	10,201	0.01%
2021/06/08	2.1	18.30	3	18.30	18.27	-0.9	10,205	-0.01%
2021/06/07	8.1	18.22	0	0.00	18.25	8.1	10,245	0.08%
2021/06/02	2	18.44	0	0.00	18.41	2	10,124	0.02%
2021/06/01	5	18.44	0	0.00	18.47	5	10,105	0.05%
2021/05/28	0.4	18.19	5	18.13	18.19	-4.6	10,033	-0.05%
2021/05/27	5	17.92	0	0.00	18.01	5	10,014	0.05%
2021/05/26	1	18.06	2	18.12	18.10	-1	10,161	-0.01%
2021/05/25	1.2	18.13	40	18.11	18.12	-38.8	10,203	-0.38%
2021/05/24	1.2	17.91	15	17.79	17.90	-13.8	10,340	-0.13%
2021/05/21	16.1	17.90	7	18.04	17.96	9.1	10,411	0.09%
2021/05/20	2.2	17.79	8	17.75	17.78	-5.8	10,407	-0.06%
2021/05/19	4.2	17.86	5	17.89	17.88	-0.8	10,426	-0.01%
2021/05/18	3	17.70	4	17.83	17.90	-1	10,392	-0.01%
2021/05/17	51.4	17.50	12	17.51	17.48	39.4	10,289	0.38%
2021/05/14	18.1	18.04	1	18.00	18.05	17.1	9,668	0.18%
2021/05/13	15	17.88	7	17.27	17.83	8	9,248	0.09%
2021/05/12	44.4	17.94	11	18.02	17.92	33.4	8,896	0.37%
2021/05/11	10.3	19.02	4	18.94	19.00	6.3	7,860	0.08%
2021/05/07	0.3	19.19	6.4	19.06	19.15	-6.1	7,402	-0.08%
2021/05/06	4	18.92	0	0.00	18.87	4	7,405	0.05%
2021/05/05	0	0.00	10	18.88	18.82	-10	7,418	-0.13%
2021/05/04	6.4	18.93	3	18.99	18.76	3.4	7,313	0.05%
2021/05/03	1	19.03	0	0.00	19.02	1	7,082	0.01%
2021/04/29	0.1	19.17	0	0.00	19.15	0.1	7,057	0.00%
2021/04/28	1.2	19.16	0	0.00	19.19	1.2	7,128	0.02%
2021/04/27	2	19.19	0	0.00	19.22	2	7,267	0.03%
2021/04/26	5.2	19.18	61	19.14	19.19	-55.8	7,284	-0.77%
2021/04/23	0	0.00	10	18.94	18.94	-10	7,353	-0.14%
2021/04/22	0	0.00	1	19.14	18.90	-1	7,409	-0.01%
2021/04/21	6.1	18.98	0	0.00	19.02	6.1	7,335	0.08%
2021/04/20	0	0.00	0.2	19.15	19.01	-0.2	7,385	0.00%
2021/04/19	0	0.00	4	18.94	18.96	-4	7,399	-0.05%
2021/04/16	4	18.64	10.8	18.61	18.73	-6.8	7,419	-0.09%
2021/04/15	0	0.00	2.8	18.49	18.50	-2.8	7,542	-0.04%
2021/04/14	22	18.44	6	18.47	18.43	16	7,621	0.21%
2021/04/13	1	18.64	0	0.00	18.49	1	7,652	0.01%
2021/04/12	15	18.57	10.4	18.58	18.56	4.5	7,777	0.06%
2021/04/09	20	18.48	0	0.00	18.51	20	7,882	0.25%
2021/04/08	0	0.00	2.8	18.52	18.58	-2.8	7,873	-0.04%
2021/04/07	1.4	18.50	0	0.00	18.53	1.4	8,012	0.02%
2021/04/06	3.2	18.49	3.6	18.52	18.51	-0.4	8,029	-0.01%
2021/04/01	0	0.00	10	18.46	18.42	-10	8,226	-0.12%
2021/03/31	4.2	18.42	0	0.00	18.39	4.2	8,240	0.05%
2021/03/30	2	18.46	3	18.36	18.45	-1	8,180	-0.01%
2021/03/29	4	18.17	2	18.21	18.21	2	8,152	0.02%
2021/03/22	0.7	17.74	0	0.00	17.74	0.7	8,358	0.01%
2021/03/18	0	0.00	11	17.74	17.72	-11	8,554	-0.13%
2021/03/17	3	17.61	0	0.00	17.60	3	8,639	0.03%
2021/03/11	0	0.00	12	17.39	17.39	-12	9,357	-0.13%
2021/03/10	2	17.16	0	0.00	17.16	2	9,479	0.02%
2021/03/09	24.2	17.00	0	0.00	17.14	24.2	9,669	0.25%
2021/03/08	35.6	17.03	1	17.13	17.02	34.6	9,874	0.35%
2021/03/05	4	17.00	0	0.00	17.00	4	9,988	0.04%
2021/03/04	8	17.03	2	17.04	17.10	6	10,116	0.06%
2021/03/03	0	0.00	1	17.19	17.24	-1	10,191	-0.01%
2021/03/02	1	17.15	2	17.28	17.08	-1	10,312	-0.01%
2021/02/26	18.1	17.16	10	17.10	17.14	8.1	10,425	0.08%
2021/02/25	2	17.40	12	17.39	17.43	-10	10,437	-0.10%
2021/02/24	1	17.51	0	0.00	17.37	1	10,783	0.01%
2021/02/23	10	17.37	2	17.43	17.43	8	10,810	0.07%
2021/02/19	2	16.94	0	0.00	17.05	2	11,319	0.02%
2021/02/18	12	17.00	20	17.05	16.99	-8	11,745	-0.07%
2021/02/17	1.2	16.97	9	16.96	16.93	-7.8	12,570	-0.06%
2021/02/04	6	16.63	20	16.60	16.62	-14	12,637	-0.11%
2021/02/03	0.4	16.69	0	0.00	16.67	0.4	13,123	0.00%
2021/02/02	1	16.65	0	0.00	16.61	1	13,274	0.01%
2021/02/01	0	0.00	3	16.35	16.45	-3	13,523	-0.02%
2021/01/29	8	16.48	0	0.00	16.36	8	13,560	0.06%
2021/01/28	2	16.60	0	0.00	16.62	2	13,542	0.01%
2021/01/27	2	16.81	4	16.79	16.81	-2	13,518	-0.01%
2021/01/26	15	16.73	0	0.00	16.68	15	13,414	0.11%
2021/01/25	0	0.00	29	16.78	16.84	-29	13,354	-0.22%
2021/01/22	3	16.56	3	16.63	16.65	0	13,356	0.00%
2021/01/21	13.2	16.47	1	16.47	16.50	12.2	13,397	0.09%
2021/01/20	13.6	16.55	1	16.69	16.40	12.6	13,324	0.09%
2021/01/19	9	16.76	0	0.00	16.76	9	13,154	0.07%
2021/01/18	3	16.62	1.1	16.65	16.70	1.9	13,118	0.01%
2021/01/15	4	16.95	40	17.07	16.87	-36	12,992	-0.28%
2021/01/14	1	17.00	0	0.00	17.00	1	12,880	0.01%
2021/01/13	0	0.00	3	16.81	16.87	-3	12,856	-0.02%
2021/01/12	1	16.55	5	16.52	16.56	-4	12,724	-0.03%
2021/01/11	1	16.60	21	16.62	16.67	-20	12,635	-0.16%
2021/01/08	2	16.43	10	16.37	16.50	-8	12,584	-0.06%
2021/01/07	1.3	16.23	6	16.21	16.24	-4.7	12,413	-0.04%
2021/01/06	3	16.12	6	16.25	16.10	-3	12,292	-0.02%
2021/01/05	5	16.15	10	16.15	16.21	-5	12,113	-0.04%
2021/01/04	0	0.00	1	16.20	16.20	-1	11,972	-0.01%
2020/12/31	1.1	16.14	0	0.00	16.14	1.1	11,888	0.01%
2020/12/30	0	0.00	8	16.10	16.16	-8	11,858	-0.07%
2020/12/29	2	16.00	0	0.00	16.02	2	11,735	0.02%
2020/12/28	0.1	16.03	5.3	16.00	16.03	-5.2	11,709	-0.04%
2020/12/25	0	0.00	22	15.92	15.89	-22	11,506	-0.19%
2020/12/23	0	0.00	6	15.69	15.74	-6	11,520	-0.05%
2020/12/22	2	15.82	52	15.84	15.70	-50	11,805	-0.42%
2020/12/21	0	0.00	0.1	15.72	15.84	-0.1	12,437	0.00%
2020/12/18	0.3	15.86	1	15.91	15.86	-0.7	12,696	-0.01%
2020/12/17	0	0.00	14	15.88	15.91	-14	13,006	-0.11%
2020/12/16	0	0.00	2	15.87	15.92	-2	13,185	-0.02%
2020/12/15	7	15.74	1	15.68	15.69	6	13,090	0.05%
2020/12/11	1	15.85	3	15.86	15.98	-2	13,198	-0.02%
2020/12/10	3	15.99	5	16.02	15.98	-2	13,124	-0.02%
2020/12/09	1	16.00	1	16.12	16.14	0	12,978	0.00%
2020/12/08	0	0.00	10	15.95	16.00	-10	12,976	-0.08%
2020/12/07	2.3	15.90	1	15.90	15.91	1.3	12,785	0.01%
2020/12/04	0	0.00	2	15.72	15.76	-2	13,088	-0.02%
2020/12/03	1	15.57	2	15.63	15.60	-1	12,956	-0.01%
2020/12/02	0	0.00	25	15.49	15.54	-25	13,005	-0.19%
2020/12/01	1	15.35	2	15.44	15.47	-1	13,415	-0.01%
2020/11/26	11	15.36	11	15.41	15.41	0	13,800	0.00%
2020/11/25	0	0.00	1	15.32	15.34	-1	14,107	-0.01%
2020/11/23	0	0.00	15	15.37	15.40	-15	14,059	-0.11%
2020/11/19	0.1	15.19	10	15.19	15.21	-9.9	13,586	-0.07%
2020/11/18	0.4	15.22	17	15.17	15.22	-16.6	13,496	-0.12%
2020/11/17	1.1	15.10	40	15.12	15.13	-38.9	13,720	-0.28%
2020/11/16	0	0.00	41	15.09	15.10	-41	15,263	-0.27%
2020/11/13	0	0.00	2	14.95	14.97	-2	14,644	-0.01%
2020/11/12	4	14.95	85	14.95	14.94	-81	14,707	-0.55%
2020/11/11	3	14.98	15	14.98	14.99	-12	14,844	-0.08%
2020/11/10	1	14.76	0	0.00	14.79	1	14,465	0.01%
2020/11/09	0.3	14.77	13	14.77	14.76	-12.7	14,330	-0.09%
2020/11/04	0	0.00	4	14.56	14.58	-4	14,512	-0.03%
2020/11/03	0	0.00	1	14.52	14.51	-1	14,654	-0.01%
2020/11/02	2	14.41	0	0.00	14.42	2	14,913	0.01%
2020/10/30	8	14.42	3	14.45	14.42	5	15,703	0.03%
2020/10/29	9	14.47	0	0.00	14.49	9	16,049	0.06%
2020/10/27	2	14.55	0	0.00	14.57	2	16,546	0.01%
2020/10/26	2	14.59	2.4	14.62	14.60	-0.4	16,838	0.00%
2020/10/23	20	14.52	2	14.53	14.54	18	17,202	0.10%
2020/10/22	2	14.48	0	0.00	14.50	2	18,113	0.01%
2020/10/21	1	14.50	0	0.00	14.50	1	19,120	0.01%
2020/10/20	2	14.51	0	0.00	14.51	2	20,358	0.01%
2020/10/19	1	14.56	0	0.00	14.55	1	21,813	0.00%
2020/10/16	7	14.53	9	14.51	14.50	-2	23,331	-0.01%
2020/10/15	3	14.57	0	0.00	14.57	3	24,937	0.01%
2020/10/14	1	14.65	3	14.65	14.64	-2	26,274	-0.01%
2020/10/13	0	0.00	1	14.60	14.62	-1	26,642	0.00%
2020/10/12	3	14.64	0	0.00	14.65	3	27,041	0.01%
2020/10/08	1.4	14.65	1	14.65	14.66	0.4	27,412	0.00%
2020/10/07	2	14.57	1	14.59	14.60	1	27,793	0.00%
2020/10/06	0.1	14.65	0.3	14.65	14.60	-0.2	28,223	0.00%
2020/10/05	4	14.56	0	0.00	14.54	4	28,647	0.01%
2020/09/30	113	14.60	104	14.57	14.58	9	29,093	0.03%	大買/大賣/
2020/09/29	1	14.55	0	0.00	14.53	1	29,542	0.00%
2020/09/28	5	14.50	0	0.00	14.50	5	30,026	0.02%
2020/09/25	5	14.29	7	14.36	14.24	-2	30,450	-0.01%
2020/09/24	17	14.42	0	0.00	14.33	17	30,593	0.06%
2020/09/23	2	14.62	0	0.00	14.60	2	30,294	0.01%
2020/09/22	11	14.65	0	0.00	14.65	11	30,496	0.04%
2020/09/21	11	14.75	2	14.75	14.73	9	30,631	0.03%
2020/09/18	3.3	14.82	2	14.82	14.83	1.3	30,915	0.00%
2020/09/17	3	14.80	0	0.00	14.79	3	31,532	0.01%
2020/09/16	2	14.90	6	14.91	14.89	-4	31,860	-0.01%
2020/09/15	1	14.88	30	14.87	14.89	-29	32,392	-0.09%
2020/09/14	4	14.84	0	0.00	14.86	4	32,971	0.01%
2020/09/11	6	14.75	0	0.00	14.76	6	33,616	0.02%
2020/09/10	2	14.78	0	0.00	14.78	2	34,139	0.01%
2020/09/09	29	14.66	2	14.65	14.75	27	34,857	0.08%
2020/09/08	1	14.82	13	14.80	14.81	-12	34,820	-0.03%
2020/09/07	16	14.82	10	14.87	14.79	6	35,624	0.02%
2020/09/04	34	14.76	0	0.00	14.77	34	36,158	0.09%
2020/09/03	6	14.89	0	0.00	14.88	6	35,988	0.02%
2020/09/02	16.1	14.82	2	14.86	14.83	14.1	36,739	0.04%
2020/09/01	28	14.83	0	0.00	14.85	28	37,090	0.08%
2020/08/31	27	14.90	0	0.00	14.87	27	37,432	0.07%
2020/08/28	8.1	14.95	0	0.00	14.97	8.1	37,670	0.02%
2020/08/27	8	15.00	10	15.02	14.99	-2	38,533	-0.01%
2020/08/26	3	15.01	0	0.00	15.02	3	39,447	0.01%
2020/08/25	5	15.00	2	15.02	15.00	3	40,683	0.01%
2020/08/24	6	14.91	0	0.00	14.94	6	41,816	0.01%
2020/08/21	12	14.88	1	14.91	14.90	11	42,965	0.03%
2020/08/20	88	14.91	0	0.00	14.87	88	42,916	0.21%
2020/08/19	8	15.26	1	15.22	15.19	7	39,204	0.02%
2020/08/18	1	15.27	1	15.28	15.27	0	40,082	0.00%
2020/08/17	40	15.26	65	15.26	15.27	-25	41,247	-0.06%
2020/08/14	5	15.10	0	0.00	15.14	5	42,281	0.01%
2020/08/13	0	0.00	1	15.07	15.07	-1	44,009	0.00%
2020/08/12	7	15.01	0	0.00	15.01	7	46,175	0.02%
2020/08/11	0	0.00	5	15.08	15.08	-5	47,650	-0.01%
2020/08/10	6	15.14	0	0.00	15.14	6	49,640	0.01%
2020/08/07	2	15.10	50	15.11	15.10	-48	52,290	-0.09%
2020/08/06	1	15.15	10	15.24	15.15	-9	54,963	-0.02%
2020/08/05	8	15.12	8	15.13	15.16	0	57,503	0.00%
2020/08/04	8	14.96	0	0.00	15.02	8	58,077	0.01%
2020/08/03	55	15.01	4	15.00	14.98	51	60,532	0.08%
2020/07/31	26.4	15.03	0	0.00	15.05	26.4	63,925	0.04%
2020/07/30	35.4	14.92	0	0.00	15.00	35.4	69,016	0.05%
2020/07/29	14	14.92	2	14.94	14.88	12	75,127	0.02%
2020/07/28	42	14.93	1	15.00	14.85	41	82,236	0.05%
2020/07/27	34	15.03	0	0.00	14.98	34	86,280	0.04%
2020/07/24	37	15.10	5	15.17	15.05	32	90,783	0.04%
2020/07/23	42	15.09	0	0.00	15.14	42	93,211	0.05%
2020/07/22	94	15.39	0	0.00	15.31	94	94,038	0.10%
2020/07/21	62	15.45	2	15.79	15.74	60	93,796	0.06%
2020/07/20	161	15.28	20	15.14	15.32	141	85,250	0.17%	大買/鉅額交易