國泰永續高股息 (00878)-凱基-彰化券商分點個股進出

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
22.30
漲跌
▲0.08
漲幅
+0.36%
成交量
63,128張
產業
上市
1733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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/05/03	19.7	22.40	13	22.46	22.30	6.7	67,478	0.01%
2024/05/02	63.9	22.24	2	22.32	22.22	61.9	67,133	0.09%
2024/04/30	5.4	22.28	24.1	22.25	22.26	-18.7	65,497	-0.03%
2024/04/29	14.6	22.24	34	22.21	22.26	-19.4	65,836	-0.03%
2024/04/26	12	21.88	3	21.85	21.84	9	66,316	0.01%
2024/04/25	23.7	21.79	3.7	21.79	21.77	20	66,590	0.03%
2024/04/24	16	21.96	28	22.01	22.03	-12	66,604	-0.02%
2024/04/23	11.3	21.66	0.3	21.62	21.62	11	67,451	0.02%
2024/04/22	14.9	21.61	9	21.64	21.55	5.9	67,775	0.01%
2024/04/19	149.9	21.76	22.3	21.68	21.74	127.6	67,311	0.19%	大買/鉅額交易
2024/04/18	11.1	22.14	0.1	22.15	22.17	11	65,228	0.02%
2024/04/17	10.6	22.05	2	22.07	22.15	8.6	65,223	0.01%
2024/04/16	119.7	22.06	151.2	22.12	22.00	-31.5	65,024	-0.05%	大買/大賣/
2024/04/15	33.8	22.56	44	22.57	22.51	-10.2	62,918	-0.02%
2024/04/12	26.3	22.72	3	22.76	22.70	23.3	62,478	0.04%
2024/04/11	3.1	22.79	2	22.80	22.77	1.1	62,391	0.00%
2024/04/10	6.4	22.89	89.1	22.85	22.80	-82.8	62,408	-0.13%
2024/04/09	10.3	22.76	25.6	22.73	22.76	-15.3	63,250	-0.02%
2024/04/08	7.4	22.64	18	22.69	22.71	-10.6	64,036	-0.02%
2024/04/03	5	22.68	17.5	22.67	22.63	-12.5	64,287	-0.02%
2024/04/02	8.1	22.69	23.6	22.69	22.67	-15.5	64,829	-0.02%
2024/04/01	25.1	22.71	28	22.71	22.60	-2.9	65,574	0.00%
2024/03/29	11.2	22.66	23	22.65	22.70	-11.9	65,883	-0.02%
2024/03/28	3.5	22.53	5	22.55	22.57	-1.5	65,838	0.00%
2024/03/27	3	22.48	9	22.51	22.55	-6	65,875	-0.01%
2024/03/26	13.7	22.42	39.2	22.33	22.41	-25.6	66,226	-0.04%
2024/03/25	24.4	22.49	6.2	22.49	22.48	18.2	66,623	0.03%
2024/03/22	16	22.56	35.9	22.53	22.54	-19.9	66,899	-0.03%
2024/03/21	34	22.45	13	22.48	22.52	21	66,717	0.03%
2024/03/20	59.8	22.36	5.3	22.44	22.29	54.5	66,698	0.08%
2024/03/19	3.4	22.40	32.1	22.37	22.39	-28.7	67,367	-0.04%
2024/03/18	18.2	22.33	6.1	22.36	22.37	12.1	67,878	0.02%
2024/03/15	7	22.26	27.2	22.19	22.38	-20.2	67,896	-0.03%
2024/03/14	14.2	22.31	20.9	22.32	22.30	-6.6	67,635	-0.01%
2024/03/13	24.2	22.53	12.1	22.57	22.52	12.1	67,253	0.02%
2024/03/12	4.3	22.39	42.4	22.49	22.55	-38	66,571	-0.06%
2024/03/11	13.1	22.41	107.6	22.39	22.34	-94.5	65,904	-0.14%	大賣/
2024/03/08	20.2	22.38	161.5	22.43	22.31	-141.3	65,340	-0.22%	大賣/鉅額交易
2024/03/07	25.4	22.30	110.7	22.33	22.33	-85.3	63,369	-0.13%	大賣/
2024/03/06	13	22.30	43	22.25	22.29	-30	62,239	-0.05%
2024/03/05	6.1	22.10	55	22.11	22.17	-48.9	61,410	-0.08%
2024/03/04	16.1	22.17	37.6	22.18	22.07	-21.5	60,892	-0.04%
2024/03/01	20.1	22.04	14.7	22.06	22.03	5.5	60,029	0.01%
2024/02/29	17.8	21.87	103	21.89	21.99	-85.2	60,092	-0.14%	大賣/
2024/02/27	154.8	22.00	31	21.95	21.85	123.8	59,318	0.21%	大買/鉅額交易
2024/02/26	82.3	22.40	36.7	22.42	22.41	45.6	56,429	0.08%
2024/02/23	143.5	22.47	68.5	22.55	22.46	75	54,038	0.14%	大買/
2024/02/22	69.8	22.41	21.5	22.45	22.41	48.2	53,848	0.09%
2024/02/21	51.1	22.32	10	22.37	22.29	41.1	53,557	0.08%
2024/02/20	22.4	22.35	20.9	22.38	22.40	1.5	52,401	0.00%
2024/02/19	50.1	22.29	10.5	22.28	22.30	39.6	52,990	0.07%
2024/02/16	5.1	22.31	18.5	22.32	22.31	-13.4	53,492	-0.03%
2024/02/15	104.1	22.16	25.2	22.18	22.20	78.9	53,201	0.15%	大買/
2024/02/05	26.2	21.87	12.2	21.88	21.89	14.1	52,738	0.03%
2024/02/02	19	21.82	31.7	21.83	21.85	-12.7	52,643	-0.02%
2024/02/01	33.5	21.67	22.2	21.70	21.71	11.3	52,571	0.02%
2024/01/31	23.2	21.59	12	21.63	21.63	11.2	52,529	0.02%
2024/01/30	5.1	21.68	29.5	21.71	21.70	-24.4	52,787	-0.05%
2024/01/29	18.2	21.65	45.4	21.62	21.67	-27.2	53,164	-0.05%
2024/01/26	25.1	21.52	10	21.53	21.52	15.1	53,443	0.03%
2024/01/25	39.1	21.70	25.3	21.70	21.69	13.8	53,425	0.03%
2024/01/24	16.1	21.65	17	21.67	21.64	-0.9	53,842	0.00%
2024/01/23	19.9	21.62	4	21.62	21.63	15.9	54,586	0.03%
2024/01/22	32.4	21.62	28	21.61	21.64	4.4	54,701	0.01%
2024/01/19	14.1	21.11	11	21.17	21.26	3.1	54,054	0.01%
2024/01/18	35	20.82	0	0.00	20.83	35	54,598	0.06%
2024/01/17	65	20.95	5.5	20.98	20.85	59.5	54,380	0.11%
2024/01/16	32.8	21.08	3	21.08	21.07	29.8	53,858	0.06%
2024/01/15	23	21.23	13.8	21.23	21.19	9.2	54,182	0.02%
2024/01/12	31.9	21.20	4.4	21.20	21.19	27.4	55,311	0.05%
2024/01/11	17.7	21.20	1.4	21.23	21.21	16.4	56,247	0.03%
2024/01/10	14.6	21.11	140	21.10	21.10	-125.4	58,200	-0.22%	大賣/鉅額交易
2024/01/09	5.8	21.30	22.6	21.28	21.25	-16.8	58,538	-0.03%
2024/01/08	10	21.30	17	21.28	21.27	-7	58,774	-0.01%
2024/01/05	8.1	21.23	1	21.26	21.20	7.1	59,075	0.01%
2024/01/04	7.7	21.22	105	21.17	21.21	-97.3	59,067	-0.16%	大賣/
2024/01/03	50.2	21.26	18.2	21.27	21.25	32	59,627	0.05%
2024/01/02	36.2	21.62	255.3	21.55	21.56	-219.1	58,687	-0.37%	大賣/鉅額交易
2023/12/29	3	21.79	46.5	21.81	21.80	-43.5	58,053	-0.07%
2023/12/28	20	21.76	25	21.76	21.77	-5	57,848	-0.01%
2023/12/27	3	21.69	32.2	21.68	21.76	-29.2	57,537	-0.05%
2023/12/26	7.1	21.46	52.2	21.47	21.50	-45.1	57,227	-0.08%
2023/12/25	4	21.33	42.4	21.33	21.38	-38.4	56,871	-0.07%
2023/12/22	12.3	21.13	52	21.13	21.15	-39.7	56,214	-0.07%
2023/12/21	18.8	21.06	2	21.12	21.11	16.8	56,298	0.03%
2023/12/20	19.6	21.07	82.6	21.13	21.20	-63	55,903	-0.11%
2023/12/19	17.4	20.91	0.4	20.88	20.94	17.1	55,338	0.03%
2023/12/18	6.6	20.99	65.3	20.91	21.04	-58.7	56,081	-0.10%
2023/12/15	59	21.02	12.2	21.03	20.99	46.8	56,104	0.08%
2023/12/14	16.1	21.08	21	21.06	21.10	-5	55,913	-0.01%
2023/12/13	9.2	20.83	16.9	20.81	20.83	-7.8	55,684	-0.01%
2023/12/12	17.9	20.65	65.3	20.66	20.63	-47.5	55,191	-0.09%
2023/12/11	14.8	20.58	23.7	20.59	20.61	-8.9	55,341	-0.02%
2023/12/08	15	20.61	13	20.60	20.60	2	55,535	0.00%
2023/12/07	4	20.50	5.2	20.55	20.51	-1.2	56,133	0.00%
2023/12/06	4	20.57	7	20.56	20.55	-3	58,681	-0.01%
2023/12/05	13.1	20.43	14	20.44	20.46	-0.9	58,615	0.00%
2023/12/04	12.1	20.55	11	20.55	20.56	1.1	58,313	0.00%
2023/12/01	13.5	20.52	58	20.54	20.51	-44.5	58,426	-0.08%
2023/11/30	14.4	20.53	0.3	20.53	20.59	14.1	58,430	0.02%
2023/11/29	4	20.53	2.3	20.50	20.54	1.8	58,689	0.00%
2023/11/28	5.1	20.41	3.1	20.45	20.43	2	58,830	0.00%
2023/11/27	29.7	20.36	0.6	20.41	20.32	29	59,165	0.05%
2023/11/24	18.6	20.43	0	0.00	20.41	18.6	58,899	0.03%
2023/11/22	9.6	20.50	34	20.51	20.55	-24.4	60,072	-0.04%
2023/11/21	8.5	20.65	33.2	20.63	20.67	-24.7	61,814	-0.04%
2023/11/20	25.2	20.31	25.1	20.30	20.36	0.1	62,162	0.00%
2023/11/17	24.8	20.35	16.9	20.35	20.37	7.9	62,102	0.01%
2023/11/16	105	20.30	11	20.41	20.26	94	62,350	0.15%	大買/
2023/11/15	146.7	20.74	44	20.70	20.69	102.7	61,436	0.17%	大買/鉅額交易
2023/11/14	27.7	20.51	67.4	20.51	20.53	-39.8	61,163	-0.06%
2023/11/13	49.3	20.37	51.5	20.34	20.36	-2.2	61,316	0.00%
2023/11/10	23.9	20.34	0	0.00	20.36	23.9	62,266	0.04%
2023/11/09	33.4	20.42	28	20.41	20.46	5.4	63,360	0.01%
2023/11/08	8	20.42	34	20.49	20.47	-26	65,205	-0.04%
2023/11/07	18.7	20.18	2	20.19	20.20	16.7	65,317	0.03%
2023/11/06	46.6	20.22	14	20.20	20.25	32.6	67,245	0.05%
2023/11/03	55.9	20.03	17	20.06	20.00	38.9	67,639	0.06%
2023/11/02	33.6	19.96	9	19.98	19.96	24.6	68,977	0.04%
2023/11/01	47.3	19.60	0.1	19.61	19.61	47.2	69,960	0.07%
2023/10/31	60.8	19.62	1	19.52	19.50	59.8	72,078	0.08%
2023/10/30	16.8	19.77	2	19.79	19.73	14.8	75,732	0.02%
2023/10/27	50.4	19.88	10.4	19.82	19.76	40	78,224	0.05%
2023/10/26	79.6	19.67	3	19.73	19.64	76.6	81,869	0.09%
2023/10/25	24.4	19.95	23.5	19.89	19.90	0.9	82,786	0.00%
2023/10/24	33.3	19.79	5.3	19.81	19.86	28	83,831	0.03%
2023/10/23	36.2	19.72	47.5	19.77	19.69	-11.3	85,107	-0.01%
2023/10/20	54.9	19.78	17	19.75	19.85	37.9	86,757	0.04%
2023/10/19	40.6	19.97	68.4	20.00	20.02	-27.8	89,087	-0.03%
2023/10/18	154	20.05	9.5	20.03	20.04	144.5	90,472	0.16%	大買/鉅額交易
2023/10/17	31.3	20.44	0	20.49	20.36	31.3	89,805	0.03%
2023/10/16	10.8	20.51	1	20.51	20.50	9.8	91,865	0.01%
2023/10/13	24.8	20.63	2	20.60	20.60	22.8	93,872	0.02%
2023/10/12	8.1	20.86	45.5	20.87	20.89	-37.4	95,193	-0.04%
2023/10/11	15.3	20.91	21	20.84	20.72	-5.7	97,784	-0.01%
2023/10/06	1.4	20.69	2	20.74	20.75	-0.7	99,719	0.00%
2023/10/05	3.4	20.60	11.3	20.59	20.64	-7.9	101,408	-0.01%
2023/10/04	16.6	20.38	1	20.40	20.44	15.6	102,441	0.02%
2023/10/03	19.4	20.70	9	20.70	20.63	10.4	102,564	0.01%
2023/10/02	14.1	20.71	14	20.74	20.76	0.1	103,219	0.00%
2023/09/28	6.8	20.40	68.1	20.36	20.38	-61.4	103,588	-0.06%
2023/09/27	13.5	20.25	0	0.00	20.30	13.5	103,952	0.01%
2023/09/26	43.3	20.33	4	20.36	20.26	39.3	104,943	0.04%
2023/09/25	9.6	20.43	12	20.41	20.44	-2.5	105,399	0.00%
2023/09/22	41.8	20.11	8	20.23	20.33	33.8	105,453	0.03%
2023/09/21	95.8	20.20	110	20.17	20.23	-14.2	105,452	-0.01%	大賣/
2023/09/20	26.6	20.46	1	20.49	20.44	25.6	104,603	0.02%
2023/09/19	23.6	20.55	12	20.63	20.48	11.6	105,122	0.01%
2023/09/18	33.1	20.62	22	20.66	20.59	11.1	105,125	0.01%
2023/09/15	22	20.79	39	20.85	20.85	-17	104,926	-0.02%
2023/09/14	23.9	20.73	12	20.77	20.81	11.9	105,598	0.01%
2023/09/13	28.4	20.43	18	20.44	20.45	10.4	105,914	0.01%
2023/09/12	40	20.41	14.8	20.45	20.41	25.3	106,499	0.02%
2023/09/11	181.4	20.49	25	20.55	20.45	156.4	106,762	0.15%	大買/鉅額交易
2023/09/08	20.5	20.90	3	20.93	20.93	17.5	104,815	0.02%
2023/09/07	18.5	20.96	29	20.99	20.94	-10.5	106,022	-0.01%
2023/09/06	21.6	21.03	21.5	21.03	21.04	0.1	106,892	0.00%
2023/09/05	14.5	20.91	13	20.94	20.95	1.5	107,210	0.00%
2023/09/04	8.3	20.87	26	20.88	20.94	-17.7	107,713	-0.02%
2023/09/01	17	20.90	53.6	20.91	20.88	-36.6	107,608	-0.03%
2023/08/31	18.4	20.90	0	0.00	20.97	18.4	107,678	0.02%
2023/08/30	8.2	21.04	17	21.09	21.01	-8.8	107,760	-0.01%
2023/08/29	24.4	20.85	7	20.88	20.95	17.4	108,902	0.02%
2023/08/28	33.2	20.86	167	20.88	20.83	-133.8	108,852	-0.12%	大賣/鉅額交易
2023/08/25	90.4	21.03	0	0.00	20.98	90.4	107,836	0.08%
2023/08/24	38.1	21.47	45.2	21.55	21.38	-7.1	106,245	-0.01%
2023/08/23	28	21.17	19.1	21.16	21.28	9	105,445	0.01%
2023/08/22	17.7	21.16	46.5	21.21	21.12	-28.8	105,775	-0.03%
2023/08/21	3.2	21.15	17.2	21.07	21.06	-14	105,763	-0.01%
2023/08/18	46.6	21.08	20.1	21.33	21.05	26.5	105,978	0.03%
2023/08/17	64	21.19	6	21.27	21.32	58	104,941	0.06%
2023/08/16	51.1	20.99	36	21.17	21.27	15.1	104,613	0.01%
2023/08/15	80.1	21.43	26	21.46	21.43	54.1	104,268	0.05%
2023/08/14	105.9	21.04	27	21.06	21.05	78.9	103,484	0.08%	大買/
2023/08/11	24.5	21.24	17.1	21.22	21.22	7.4	102,700	0.01%
2023/08/10	98	21.09	76	21.04	21.09	22	103,269	0.02%
2023/08/09	28.2	21.53	40	21.57	21.50	-11.8	102,512	-0.01%
2023/08/08	48.2	21.63	11	21.75	21.61	37.2	102,239	0.04%
2023/08/07	66.2	21.56	43	21.55	21.76	23.2	101,008	0.02%
2023/08/04	110.8	21.10	100.2	21.12	21.15	10.6	100,501	0.01%	大買/
2023/08/02	170.3	21.42	203.1	21.32	21.17	-32.8	98,067	-0.03%	大買/大賣/
2023/08/01	59.3	21.71	216.1	21.62	21.87	-156.8	94,273	-0.17%	大賣/鉅額交易
2023/07/31	96.8	21.93	158.2	22.17	21.86	-61.4	92,245	-0.07%	大賣/
2023/07/28	23.7	22.08	105.2	22.20	22.45	-81.5	89,189	-0.09%	大賣/
2023/07/27	62.2	22.21	18.5	22.29	22.18	43.7	88,457	0.05%
2023/07/26	8.5	22.12	77.2	22.15	22.20	-68.7	87,575	-0.08%
2023/07/25	85.7	22.40	36.8	22.41	22.20	48.9	86,071	0.06%
2023/07/24	26.3	21.97	197.2	21.94	22.13	-170.9	83,638	-0.20%	大賣/鉅額交易
2023/07/21	38.9	21.41	37.3	21.31	21.61	1.6	80,371	0.00%
2023/07/20	13.6	21.11	51.3	21.08	21.19	-37.7	79,121	-0.05%
2023/07/19	73.2	21.12	155.4	21.29	20.96	-82.2	77,879	-0.11%	大賣/
2023/07/18	72.8	21.47	70.2	21.41	21.43	2.6	75,627	0.00%
2023/07/17	51.2	21.19	114.9	21.21	21.28	-63.7	73,751	-0.09%	大賣/
2023/07/14	47.8	20.97	150.7	20.83	21.01	-103	72,122	-0.14%	大賣/鉅額交易
2023/07/13	217.8	20.73	203.7	20.69	20.53	14.1	69,620	0.02%	大買/大賣/
2023/07/12	41.4	20.13	53.4	20.06	20.19	-11.9	67,284	-0.02%
2023/07/11	14	19.69	146.5	19.62	19.80	-132.5	65,736	-0.20%	大賣/鉅額交易
2023/07/10	4.5	19.38	160	19.45	19.31	-155.5	64,956	-0.24%	大賣/鉅額交易
2023/07/07	28.9	19.31	49.9	19.35	19.31	-21	64,850	-0.03%
2023/07/06	30.6	19.58	7.1	19.60	19.49	23.5	64,444	0.04%
2023/07/05	23.6	19.71	5	19.70	19.69	18.6	63,818	0.03%
2023/07/04	23.4	19.72	32.3	19.70	19.76	-8.9	63,539	-0.01%
2023/07/03	8	19.53	24	19.52	19.52	-16	63,065	-0.03%
2023/06/30	22	19.21	62	19.16	19.25	-40.1	63,107	-0.06%
2023/06/29	11.5	19.21	19	19.20	19.20	-7.5	63,329	-0.01%
2023/06/28	6.5	19.12	16	19.11	19.10	-9.5	63,102	-0.02%
2023/06/27	246.3	19.04	231	19.03	19.03	15.3	63,039	0.02%	大買/大賣/
2023/06/26	15	19.18	20	19.20	19.28	-5	62,544	-0.01%
2023/06/21	7.1	19.14	9	19.29	19.35	-1.9	62,882	0.00%
2023/06/20	34.6	19.17	46.4	19.15	19.13	-11.8	63,242	-0.02%
2023/06/19	20.8	19.26	49.1	19.26	19.28	-28.2	62,750	-0.04%
2023/06/16	43.8	19.34	34.1	19.41	19.36	9.7	62,026	0.02%
2023/06/15	43.5	19.40	26.6	19.36	19.41	17	61,894	0.03%
2023/06/14	30.9	19.20	20.4	19.16	19.20	10.5	61,308	0.02%
2023/06/13	31.7	19.13	110.7	19.11	19.15	-79	62,645	-0.13%	大賣/
2023/06/12	14.7	19.00	67.3	18.98	18.96	-52.6	62,474	-0.08%
2023/06/09	31	18.88	60.3	18.91	18.97	-29.3	64,951	-0.05%
2023/06/08	67.7	18.73	121.6	18.73	18.70	-53.9	67,082	-0.08%	大賣/
2023/06/07	35	18.76	54.3	18.77	18.78	-19.3	68,722	-0.03%
2023/06/06	9.1	18.65	15	18.64	18.65	-5.9	69,233	-0.01%
2023/06/05	32	18.63	12	18.64	18.62	20	69,232	0.03%
2023/06/02	3	18.56	40.4	18.51	18.58	-37.4	69,146	-0.05%
2023/06/01	22.2	18.24	3	18.26	18.25	19.2	68,697	0.03%
2023/05/31	43.7	18.31	11.1	18.32	18.31	32.6	68,593	0.05%
2023/05/30	50.8	18.34	8	18.35	18.34	42.8	70,039	0.06%
2023/05/29	45.7	18.38	9.5	18.35	18.36	36.2	70,842	0.05%
2023/05/26	25.4	18.14	34.7	18.16	18.17	-9.2	70,627	-0.01%
2023/05/25	10	18.02	35	18.04	18.05	-25	70,488	-0.04%
2023/05/24	51.4	17.93	19.2	17.93	17.98	32.2	71,588	0.04%
2023/05/23	33.1	17.98	16.7	18.01	18.01	16.4	71,211	0.02%
2023/05/22	22.1	18.03	242	18.04	18.02	-219.9	71,164	-0.31%	大賣/鉅額交易
2023/05/19	21	17.97	46	17.99	18.02	-25	71,720	-0.03%
2023/05/18	26.5	17.90	38	17.91	17.94	-11.5	72,208	-0.02%
2023/05/17	77.7	17.79	59.7	17.82	17.84	18	74,175	0.02%
2023/05/16	69	17.94	6.2	17.94	17.97	62.8	73,904	0.08%
2023/05/15	58.6	17.80	5	17.81	17.83	53.6	74,245	0.07%
2023/05/12	24.2	17.76	7	17.80	17.79	17.2	74,337	0.02%
2023/05/11	75.4	17.75	5.2	17.73	17.75	70.2	74,476	0.09%
2023/05/10	88.5	17.74	0	0.00	17.75	88.5	74,467	0.12%
2023/05/09	12.6	17.78	6.9	17.78	17.78	5.7	74,368	0.01%
2023/05/08	15	17.74	37.8	17.77	17.75	-22.8	75,677	-0.03%
2023/05/05	30.7	17.70	14	17.70	17.68	16.7	75,867	0.02%
2023/05/04	27.2	17.67	13	17.73	17.73	14.2	76,162	0.02%
2023/05/03	48.1	17.67	4.4	17.69	17.69	43.7	75,792	0.06%
2023/05/02	14.2	17.65	19.1	17.67	17.68	-4.9	75,371	-0.01%
2023/04/28	126	17.56	12	17.56	17.56	114	76,064	0.15%	大買/鉅額交易
2023/04/27	19	17.39	8	17.46	17.45	11	76,001	0.01%
2023/04/26	33.5	17.31	6	17.32	17.38	27.5	76,256	0.04%
2023/04/25	71	17.39	23	17.34	17.33	48	75,959	0.06%
2023/04/24	13.2	17.49	5	17.53	17.51	8.2	74,972	0.01%
2023/04/21	20.5	17.49	8.3	17.52	17.47	12.2	74,862	0.02%
2023/04/20	28.2	17.53	5	17.51	17.52	23.2	74,775	0.03%
2023/04/19	17.5	17.68	23.4	17.65	17.61	-5.9	75,044	-0.01%
2023/04/18	62.7	17.62	6	17.60	17.62	56.7	74,883	0.08%
2023/04/17	7.5	17.61	11.1	17.61	17.63	-3.6	74,644	0.00%
2023/04/14	36.7	17.57	22	17.60	17.61	14.7	74,326	0.02%
2023/04/13	18	17.58	25	17.59	17.57	-7	74,382	-0.01%
2023/04/12	10.5	17.59	28.9	17.58	17.59	-18.4	73,986	-0.02%
2023/04/11	9.2	17.48	30.2	17.47	17.50	-21.1	74,245	-0.03%
2023/04/10	33.7	17.38	2	17.39	17.40	31.7	74,117	0.04%
2023/04/07	10.1	17.37	16	17.39	17.36	-5.9	73,756	-0.01%
2023/04/06	49	17.30	42	17.31	17.35	7	73,523	0.01%
2023/03/31	12	17.33	91.9	17.37	17.34	-79.9	73,095	-0.11%
2023/03/30	7	17.24	45	17.26	17.25	-38	72,293	-0.05%
2023/03/29	23.4	17.19	17.3	17.20	17.20	6.1	72,695	0.01%
2023/03/28	43.5	17.19	6.1	17.20	17.16	37.5	74,173	0.05%
2023/03/27	22.6	17.21	2	17.23	17.22	20.6	74,295	0.03%
2023/03/24	4.2	17.23	34	17.20	17.22	-29.8	74,949	-0.04%
2023/03/23	12.1	17.14	8	17.17	17.17	4.1	74,122	0.01%
2023/03/22	10.2	17.08	78	17.09	17.10	-67.8	73,012	-0.09%
2023/03/21	9.3	16.93	11	16.96	16.93	-1.7	72,917	0.00%
2023/03/20	28.7	16.87	65.9	16.89	16.86	-37.2	73,064	-0.05%
2023/03/17	17.9	16.90	7	16.92	16.92	10.9	72,132	0.02%
2023/03/16	101.5	16.78	9	16.78	16.76	92.5	72,059	0.13%	大買/
2023/03/15	54.2	16.91	1	16.90	16.85	53.2	70,169	0.08%
2023/03/14	211.6	16.87	10	16.88	16.85	201.6	69,822	0.29%	大買/鉅額交易
2023/03/13	188.2	16.94	73	16.91	16.98	115.2	66,500	0.17%	大買/鉅額交易
2023/03/10	115.4	17.07	20.7	17.07	17.05	94.7	63,708	0.15%	大買/
2023/03/09	53.4	17.23	12	17.26	17.21	41.4	61,741	0.07%
2023/03/08	95.1	17.28	3	17.28	17.31	92.1	61,115	0.15%
2023/03/07	68	17.27	29	17.29	17.31	39	60,686	0.06%
2023/03/06	101.4	17.23	92.6	17.25	17.23	8.8	60,642	0.01%	大買/
2023/03/03	26.5	17.14	17	17.13	17.13	9.5	59,852	0.02%
2023/03/02	190.8	17.00	8	17.06	17.08	182.8	59,783	0.31%	大買/鉅額交易
2023/03/01	54.7	17.04	11.6	17.03	17.03	43.1	58,102	0.07%
2023/02/24	40.4	17.13	28	17.14	17.10	12.4	56,934	0.02%
2023/02/23	56	17.14	104	17.17	17.17	-48	56,679	-0.08%	大賣/
2023/02/22	210.3	17.03	143	17.00	17.06	67.3	56,603	0.12%	大買/大賣/
2023/02/21	53.4	17.12	2	17.11	17.12	51.4	55,340	0.09%
2023/02/20	33.6	17.10	33.2	17.11	17.13	0.3	56,100	0.00%
2023/02/17	43.1	17.02	16	17.03	17.04	27.1	56,554	0.05%
2023/02/16	95.2	17.05	13	17.05	17.03	82.2	56,218	0.15%
2023/02/15	167.7	17.19	66	17.17	17.16	101.7	54,812	0.19%	大買/鉅額交易
2023/02/14	58.4	17.21	42.3	17.22	17.24	16.1	52,192	0.03%
2023/02/13	85.9	17.06	28.3	17.12	17.12	57.6	51,160	0.11%
2023/02/10	71.1	17.07	5.4	17.11	17.06	65.7	49,913	0.13%
2023/02/09	225.9	17.11	5	17.11	17.11	220.9	48,562	0.45%	大買/鉅額交易
2023/02/08	23.4	17.14	78	17.14	17.15	-54.6	47,997	-0.11%
2023/02/07	95.1	17.07	126	17.06	17.06	-31	47,844	-0.06%	大賣/
2023/02/06	205.1	17.09	3	17.10	17.05	202.1	47,623	0.42%	大買/鉅額交易
2023/02/03	140.4	17.09	18	17.08	17.10	122.4	45,948	0.27%	大買/鉅額交易
2023/02/02	36.2	17.09	20.4	17.09	17.12	15.8	45,064	0.04%
2023/02/01	34.4	16.92	23	16.99	17.00	11.4	44,010	0.03%
2023/01/31	30	16.96	30.5	16.95	16.88	-0.5	43,618	0.00%
2023/01/30	44.5	16.96	24.2	16.98	17.01	20.3	42,922	0.05%
2023/01/17	30	16.72	11	16.72	16.72	19	42,236	0.04%
2023/01/16	10.9	16.70	123.5	16.69	16.70	-112.6	42,318	-0.27%	大賣/鉅額交易
2023/01/13	32.7	16.63	17	16.65	16.62	15.7	42,107	0.04%
2023/01/12	27.8	16.60	10	16.57	16.59	17.8	42,608	0.04%
2023/01/11	26.1	16.65	17.1	16.67	16.67	9	42,633	0.02%
2023/01/10	25.3	16.63	16	16.65	16.68	9.3	43,010	0.02%
2023/01/09	7.1	16.60	46	16.62	16.66	-38.9	43,781	-0.09%
2023/01/06	16.5	16.38	14	16.41	16.41	2.5	43,357	0.01%
2023/01/05	22.4	16.30	4	16.32	16.32	18.4	44,516	0.04%
2023/01/04	5.6	16.22	14	16.21	16.23	-8.4	44,938	-0.02%
2023/01/03	5.4	16.08	2	16.21	16.18	3.4	46,894	0.01%
2022/12/30	3.2	16.20	28	16.19	16.17	-24.8	46,715	-0.05%
2022/12/29	39.1	16.06	3.1	16.09	16.09	36.1	47,060	0.08%
2022/12/28	16.1	16.17	1	16.16	16.17	15.1	46,847	0.03%
2022/12/27	19.5	16.29	5	16.30	16.27	14.5	46,762	0.03%
2022/12/26	8.1	16.24	2.1	16.24	16.23	6	47,997	0.01%
2022/12/23	27.5	16.16	0	0.00	16.19	27.5	49,007	0.06%
2022/12/22	16	16.20	18	16.25	16.27	-2	49,761	0.00%
2022/12/21	67.3	16.07	0	0.00	16.07	67.3	51,120	0.13%
2022/12/20	79.4	16.14	16	16.11	16.10	63.4	50,956	0.12%
2022/12/19	20.6	16.25	21	16.26	16.25	-0.4	51,408	0.00%
2022/12/16	130.6	16.27	3	16.28	16.31	127.6	51,751	0.25%	大買/鉅額交易
2022/12/15	52.1	16.44	2	16.42	16.44	50.1	51,941	0.10%
2022/12/14	68	16.44	0	0.00	16.46	68	52,811	0.13%
2022/12/13	46.8	16.34	0	0.00	16.29	46.8	52,761	0.09%
2022/12/12	32.5	16.33	5	16.30	16.42	27.5	52,514	0.05%
2022/12/09	9	16.40	8	16.39	16.41	1	52,923	0.00%
2022/12/08	37.5	16.28	0	0.00	16.32	37.5	52,929	0.07%
2022/12/07	20.8	16.42	51	16.41	16.40	-30.2	52,985	-0.06%
2022/12/06	65.8	16.54	5	16.58	16.45	60.8	52,774	0.12%
2022/12/05	9.1	16.68	24	16.68	16.67	-14.9	52,091	-0.03%
2022/12/02	20.5	16.62	7.1	16.61	16.61	13.4	52,000	0.03%
2022/12/01	6.8	16.73	42	16.75	16.68	-35.2	52,957	-0.07%
2022/11/30	21	16.54	28	16.58	16.65	-7	52,697	-0.01%
2022/11/29	9.7	16.40	2	16.47	16.46	7.7	52,677	0.01%
2022/11/28	27.6	16.32	28.7	16.36	16.34	-1.1	53,545	0.00%
2022/11/25	4.5	16.40	9	16.42	16.40	-4.5	55,034	-0.01%
2022/11/24	8.6	16.35	7.5	16.37	16.35	1.1	55,149	0.00%
2022/11/23	9.8	16.24	37	16.26	16.28	-27.3	55,432	-0.05%
2022/11/22	35.6	16.07	140	16.09	16.10	-104.4	57,237	-0.18%	大賣/鉅額交易
2022/11/21	43.2	16.17	0	0.00	16.15	43.2	57,126	0.08%
2022/11/18	55.9	16.29	0	0.00	16.25	55.9	56,848	0.10%
2022/11/17	46.1	16.33	183.2	16.32	16.37	-137.1	56,802	-0.24%	大賣/鉅額交易
2022/11/16	117.5	16.45	55	16.45	16.42	62.5	57,527	0.11%	大買/
2022/11/15	99.7	16.70	13.3	16.74	16.77	86.4	56,857	0.15%
2022/11/14	66.3	16.72	35	16.75	16.74	31.3	56,116	0.06%
2022/11/11	55.2	16.44	101.1	16.47	16.48	-45.9	55,526	-0.08%	大賣/
2022/11/10	72.8	16.17	0.4	16.19	16.17	72.4	55,302	0.13%
2022/11/09	33.6	16.23	52	16.26	16.26	-18.4	56,147	-0.03%
2022/11/08	51.7	16.14	24	16.12	16.15	27.7	57,229	0.05%
2022/11/07	33.2	15.99	74.1	16.01	16.05	-40.9	57,268	-0.07%
2022/11/04	36.6	15.79	10	15.79	15.84	26.6	57,305	0.05%
2022/11/03	40.9	15.70	4	15.74	15.78	36.9	57,512	0.06%
2022/11/02	63.4	15.80	0	0.00	15.82	63.4	57,381	0.11%
2022/11/01	19	15.77	3	15.78	15.79	16	57,126	0.03%
2022/10/31	18.5	15.70	6	15.74	15.70	12.5	57,255	0.02%
2022/10/28	43.1	15.58	0	0.00	15.60	43.1	57,678	0.07%
2022/10/27	23	15.66	2	15.68	15.64	21	58,048	0.04%
2022/10/26	32	15.56	16	15.55	15.58	16	58,896	0.03%
2022/10/25	55.6	15.42	1	15.46	15.44	54.6	58,979	0.09%
2022/10/24	19.1	15.54	11	15.60	15.49	8.1	58,772	0.01%
2022/10/21	90.3	15.54	3	15.53	15.50	87.3	58,770	0.15%
2022/10/20	58.1	15.38	47	15.36	15.51	11.1	58,559	0.02%
2022/10/19	31.2	15.67	0	0.00	15.60	31.2	58,023	0.05%
2022/10/18	46.7	15.63	8	15.63	15.61	38.7	57,838	0.07%
2022/10/17	50.2	15.53	4	15.51	15.58	46.2	57,536	0.08%
2022/10/14	43.1	15.76	28	15.82	15.70	15.1	56,498	0.03%
2022/10/13	86.2	15.69	17	15.65	15.63	69.2	56,457	0.12%
2022/10/12	34.2	15.84	6	15.84	15.86	28.2	55,164	0.05%
2022/10/11	152.8	15.82	78	15.82	15.78	74.8	54,860	0.14%	大買/
2022/10/07	33.8	16.10	0	0.00	16.07	33.8	53,367	0.06%
2022/10/06	17.2	16.20	2	16.21	16.18	15.2	53,618	0.03%
2022/10/05	33.6	16.23	16	16.23	16.21	17.6	53,525	0.03%
2022/10/04	18.1	16.07	7	16.09	16.08	11.1	54,004	0.02%
2022/10/03	64.2	15.89	5	15.92	15.87	59.2	53,709	0.11%
2022/09/30	43.9	16.00	11	16.01	16.04	32.9	52,838	0.06%
2022/09/29	15.6	16.10	5	16.16	16.11	10.6	52,192	0.02%
2022/09/28	118.1	16.08	54.5	16.03	16.05	63.6	52,025	0.12%	大買/
2022/09/27	71.9	16.28	3	16.28	16.27	68.9	50,964	0.14%
2022/09/26	166.7	16.33	54	16.32	16.29	112.7	50,843	0.22%	大買/鉅額交易
2022/09/23	52.2	16.59	10.5	16.56	16.56	41.7	49,887	0.08%
2022/09/22	111.3	16.57	3	16.60	16.62	108.3	50,456	0.21%	大買/鉅額交易
2022/09/21	64.5	16.82	4	16.82	16.80	60.5	49,184	0.12%
2022/09/20	47	16.90	1	16.92	16.92	46	48,356	0.10%
2022/09/19	11.9	16.90	3	16.89	16.88	8.9	48,513	0.02%
2022/09/16	62.4	16.92	14	16.92	16.90	48.4	48,259	0.10%
2022/09/15	9.6	17.02	28.4	17.06	17.06	-18.8	47,772	-0.04%
2022/09/14	39.1	16.96	0	0.00	16.96	39.1	48,085	0.08%
2022/09/13	6.2	17.16	2	17.18	17.18	4.2	47,657	0.01%
2022/09/12	12	17.10	23	17.10	17.10	-11	48,612	-0.02%
2022/09/08	7.1	16.81	26	16.88	16.94	-18.9	49,556	-0.04%
2022/09/07	64.1	16.71	0	0.00	16.69	64.1	49,606	0.13%
2022/09/06	25.1	16.86	20	16.86	16.84	5.1	48,436	0.01%
2022/09/05	25	16.83	26	16.83	16.84	-1	48,561	0.00%
2022/09/02	67.6	16.82	6	16.83	16.80	61.6	49,377	0.12%
2022/09/01	76	16.85	31	16.84	16.85	45	48,641	0.09%
2022/08/31	52	16.98	5	17.00	17.03	47	46,823	0.10%
2022/08/30	17.2	16.94	9	16.98	16.98	8.2	46,372	0.02%
2022/08/29	240	16.93	31	16.93	16.91	209	45,994	0.45%	大買/鉅額交易
2022/08/26	37	17.17	18	17.18	17.15	19	44,277	0.04%
2022/08/25	16.5	17.07	40.3	17.11	17.07	-23.8	44,155	-0.05%
2022/08/24	41.3	17.02	40	17.00	17.00	1.3	44,302	0.00%
2022/08/23	118.2	17.07	22.9	17.07	17.03	95.3	43,977	0.22%	大買/
2022/08/22	27.1	17.12	42	17.15	17.17	-14.9	42,985	-0.03%
2022/08/19	16.5	17.16	7	17.17	17.17	9.5	42,589	0.02%
2022/08/18	23.1	17.09	5.4	17.15	17.15	17.7	42,500	0.04%
2022/08/17	31.6	17.12	0	0.00	17.11	31.6	42,243	0.07%
2022/08/16	125.8	17.09	20	17.11	17.12	105.8	42,310	0.25%	大買/鉅額交易
2022/08/15	118.2	17.35	24	17.35	17.33	94.2	41,455	0.23%	大買/
2022/08/12	36.4	17.30	7.4	17.29	17.32	29	40,079	0.07%
2022/08/11	18.1	17.29	14	17.26	17.29	4.1	40,206	0.01%
2022/08/10	38.2	17.11	0	0.00	17.10	38.2	40,635	0.09%
2022/08/09	50.2	17.12	0	0.00	17.15	50.2	41,131	0.12%
2022/08/08	13.5	16.99	2	17.03	17.05	11.5	41,899	0.03%
2022/08/05	13.2	16.94	1	16.96	16.97	12.2	41,922	0.03%
2022/08/04	20.3	16.71	5	16.75	16.77	15.3	43,228	0.04%
2022/08/03	47.5	16.76	58	16.72	16.75	-10.5	43,236	-0.02%
2022/08/02	34.3	16.81	2	16.86	16.79	32.3	43,362	0.07%
2022/08/01	34.2	16.94	4	16.94	16.94	30.2	44,159	0.07%
2022/07/29	20.1	16.92	0	0.00	16.90	20.1	45,143	0.04%
2022/07/28	14.5	16.84	3	16.87	16.81	11.5	45,198	0.03%
2022/07/27	8.1	16.68	0	0.00	16.74	8.1	45,299	0.02%
2022/07/26	12.4	16.66	0	0.00	16.64	12.4	45,422	0.03%
2022/07/25	68.5	16.71	3	16.58	16.70	65.5	45,437	0.14%
2022/07/22	18.4	16.55	0.9	16.56	16.58	17.5	45,506	0.04%
2022/07/21	12.4	16.52	0.5	16.42	16.56	11.9	46,150	0.03%
2022/07/20	22.9	16.50	4	16.50	16.42	18.9	46,168	0.04%
2022/07/19	8.1	16.31	0	0.00	16.31	8.1	46,769	0.02%
2022/07/18	19.6	16.24	1	16.31	16.31	18.6	46,997	0.04%
2022/07/15	19.9	16.22	0	0.00	16.18	19.9	46,819	0.04%
2022/07/14	12	16.30	0	0.00	16.34	12	46,458	0.03%
2022/07/13	24.6	16.29	41	16.30	16.31	-16.4	45,986	-0.04%
2022/07/12	88.9	15.96	21	15.97	15.97	67.9	46,478	0.15%
2022/07/11	16.7	16.22	0	0.00	16.20	16.7	45,909	0.04%
2022/07/08	24.6	16.29	0	0.00	16.26	24.6	45,973	0.05%
2022/07/07	23.1	16.07	19	16.12	16.21	4.1	45,573	0.01%
2022/07/06	47.5	16.14	1	16.16	16.06	46.5	45,489	0.10%
2022/07/05	6.4	16.44	9	16.34	16.40	-2.6	45,034	-0.01%
2022/07/04	13	16.36	26	16.36	16.35	-13	44,589	-0.03%
2022/07/01	52.3	16.46	20.4	16.43	16.39	32	44,375	0.07%
2022/06/30	75	16.73	0	0.00	16.66	75	43,361	0.17%
2022/06/29	18.5	17.00	0	0.00	17.02	18.5	41,993	0.04%
2022/06/28	8.1	17.12	1	17.11	17.11	7.1	41,812	0.02%
2022/06/27	7.7	17.24	11	17.21	17.21	-3.3	41,684	-0.01%
2022/06/24	6.1	17.12	27	17.10	17.06	-20.9	41,470	-0.05%
2022/06/23	8.6	16.95	1	17.00	16.96	7.6	41,592	0.02%
2022/06/22	75.2	17.06	10	16.95	16.95	65.2	41,236	0.16%
2022/06/21	10.2	17.01	12	16.98	17.18	-1.8	40,750	0.00%
2022/06/20	78.2	16.93	23	16.93	16.82	55.2	40,604	0.14%
2022/06/17	85.3	17.05	12	17.09	17.08	73.3	39,495	0.19%
2022/06/16	42.4	17.36	0	0.00	17.25	42.4	38,300	0.11%
2022/06/15	10	17.34	2	17.38	17.32	8	38,017	0.02%
2022/06/14	30.1	17.28	6	17.23	17.35	24.1	38,172	0.06%
2022/06/13	72.5	17.31	2	17.37	17.34	70.5	37,806	0.19%
2022/06/10	21	17.62	1	17.61	17.61	20	36,944	0.05%
2022/06/09	44.1	17.71	0	0.00	17.70	44.1	36,726	0.12%
2022/06/08	4.4	17.81	5	17.83	17.80	-0.6	36,658	0.00%
2022/06/07	45	17.71	0	0.00	17.71	45	36,895	0.12%
2022/06/06	16.2	17.78	31	17.76	17.80	-14.8	37,022	-0.04%
2022/06/02	14	17.82	2	17.88	17.82	12	38,274	0.03%
2022/06/01	16.1	17.92	35	17.92	17.90	-18.9	39,879	-0.05%
2022/05/31	10	17.77	10.4	17.85	17.87	-0.4	39,933	0.00%
2022/05/30	3.3	17.84	21	17.80	17.86	-17.7	39,659	-0.04%
2022/05/27	9	17.60	33	17.60	17.60	-24	39,552	-0.06%
2022/05/26	26.4	17.47	2	17.48	17.42	24.4	39,689	0.06%
2022/05/25	14.2	17.39	3	17.38	17.48	11.2	40,510	0.03%
2022/05/24	26.7	17.41	0	0.00	17.38	26.7	42,168	0.06%
2022/05/23	38.2	17.55	0	0.00	17.50	38.2	42,350	0.09%
2022/05/20	2	17.60	0	0.00	17.59	2	43,713	0.00%
2022/05/19	33	17.51	0	0.00	17.53	33	45,101	0.07%
2022/05/18	55.5	17.66	7.6	17.69	17.74	47.9	45,355	0.11%
2022/05/17	87.6	17.91	24	17.91	17.89	63.6	44,828	0.14%
2022/05/16	110.6	17.91	6	17.83	17.90	104.6	44,078	0.24%	大買/鉅額交易
2022/05/13	51	17.91	2	17.92	17.90	49	43,652	0.11%
2022/05/12	66.8	17.96	28	17.97	17.83	38.8	44,040	0.09%
2022/05/11	136.9	18.20	0	0.00	18.18	136.9	42,662	0.32%	大買/鉅額交易
2022/05/10	62.3	18.28	11	18.34	18.34	51.3	42,252	0.12%
2022/05/09	121.3	18.42	5	18.42	18.34	116.3	41,772	0.28%	大買/鉅額交易
2022/05/05	50.2	18.94	7	18.91	18.87	43.2	39,071	0.11%
2022/05/04	29.4	18.82	0	0.00	18.83	29.4	38,686	0.08%
2022/05/03	31.6	18.74	0	0.00	18.75	31.6	38,567	0.08%
2022/04/29	1.1	18.82	10.5	18.79	18.82	-9.4	38,500	-0.02%
2022/04/28	11.4	18.62	0	0.00	18.67	11.4	38,571	0.03%
2022/04/27	50.7	18.60	2.6	18.63	18.60	48.1	38,232	0.13%
2022/04/26	18.1	18.81	4.5	18.82	18.80	13.6	37,397	0.04%
2022/04/25	73.3	18.71	0	0.00	18.75	73.3	37,188	0.20%
2022/04/22	16	18.86	8.2	18.91	19.00	7.8	36,155	0.02%
2022/04/21	9.7	18.97	0.2	19.00	18.97	9.5	35,905	0.03%
2022/04/20	17	18.91	6.3	19.00	18.97	10.7	35,793	0.03%
2022/04/19	30.2	19.00	3	19.02	18.95	27.2	35,545	0.08%
2022/04/18	47.4	18.91	0	0.00	18.92	47.4	35,384	0.13%
2022/04/15	17.9	19.02	0	0.00	19.03	17.9	34,493	0.05%
2022/04/14	18	19.19	5	19.16	19.12	13	34,117	0.04%
2022/04/13	0	0.00	12	19.27	19.27	-12	33,898	-0.04%
2022/04/12	15	19.12	3	19.12	19.11	12	33,809	0.04%
2022/04/11	35.1	19.19	0	0.00	19.20	35.1	33,427	0.11%
2022/04/08	115	19.26	3.5	19.26	19.32	111.5	33,094	0.34%	大買/鉅額交易
2022/04/07	16	19.28	21.3	19.32	19.23	-5.4	32,984	-0.02%
2022/04/06	6	19.37	1.2	19.36	19.40	4.9	32,539	0.01%
2022/04/01	4.3	19.24	15	19.22	19.34	-10.7	32,283	-0.03%
2022/03/31	40.2	19.40	24	19.41	19.35	16.2	32,128	0.05%
2022/03/30	14	19.36	4.5	19.37	19.37	9.5	31,949	0.03%
2022/03/29	16.1	19.26	24.8	19.27	19.26	-8.7	31,847	-0.03%
2022/03/28	12.1	19.16	9.2	19.29	19.31	2.9	31,711	0.01%
2022/03/25	24.3	19.32	0	0.00	19.32	24.3	31,312	0.08%
2022/03/24	2.2	19.32	1.5	19.37	19.38	0.6	31,276	0.00%
2022/03/23	7	19.39	1.8	19.39	19.39	5.3	31,195	0.02%
2022/03/22	5	19.26	0	0.00	19.29	5	31,026	0.02%
2022/03/21	4	19.27	9.2	19.30	19.26	-5.2	30,894	-0.02%
2022/03/18	0	0.00	13.1	19.21	19.23	-13.1	30,851	-0.04%
2022/03/17	6.6	19.12	9	19.21	19.23	-2.4	30,761	-0.01%
2022/03/16	8.4	18.94	5	18.98	18.99	3.4	30,480	0.01%
2022/03/15	36.7	18.85	2	18.84	18.85	34.7	30,329	0.11%
2022/03/14	11	18.93	4	19.00	19.00	7	30,019	0.02%
2022/03/11	44.2	18.91	2.9	18.89	18.88	41.2	29,881	0.14%
2022/03/10	19.7	18.90	1	18.96	18.96	18.7	29,674	0.06%
2022/03/09	21	18.65	21	18.60	18.63	-0.1	29,333	0.00%
2022/03/08	84.6	18.55	12	18.55	18.49	72.6	28,882	0.25%
2022/03/07	107.2	18.82	12	18.82	18.80	95.2	27,233	0.35%	大買/
2022/03/04	22.8	19.21	0	0.00	19.19	22.8	25,393	0.09%
2022/03/03	12	19.35	0.1	19.37	19.34	11.9	25,152	0.05%
2022/03/02	9.1	19.24	8.2	19.23	19.29	0.9	25,437	0.00%
2022/03/01	15	19.26	5	19.27	19.29	10	25,181	0.04%
2022/02/25	47.5	18.98	1	19.00	19.02	46.5	24,833	0.19%
2022/02/24	78.9	19.10	1.1	19.16	19.01	77.8	23,723	0.33%
2022/02/23	21.3	19.32	4	19.34	19.34	17.3	21,859	0.08%
2022/02/22	82.4	19.40	1	19.37	19.36	81.4	21,094	0.39%
2022/02/21	38.7	19.71	3	19.76	19.75	35.7	19,327	0.18%
2022/02/18	18.6	19.62	9.1	19.69	19.70	9.5	17,936	0.05%
2022/02/17	24.6	19.62	0	0.00	19.62	24.6	17,661	0.14%
2022/02/16	19.7	19.56	3	19.55	19.52	16.7	17,699	0.09%
2022/02/15	64.9	19.48	0	0.00	19.44	64.9	17,387	0.37%
2022/02/14	36.2	19.42	36.1	19.41	19.48	0.2	16,644	0.00%
2022/02/11	28.3	19.57	3	19.57	19.62	25.3	15,759	0.16%
2022/02/10	18.6	19.56	10	19.55	19.65	8.6	15,558	0.06%
2022/02/09	5.2	19.55	6	19.60	19.60	-0.8	15,369	-0.01%
2022/02/08	5.5	19.41	46	19.36	19.48	-40.5	15,125	-0.27%
2022/02/07	18.2	19.19	7	19.19	19.29	11.2	14,892	0.08%
2022/01/26	3	18.97	8	19.01	19.01	-5	14,718	-0.03%
2022/01/25	15.5	18.95	18	18.94	18.96	-2.5	14,801	-0.02%
2022/01/24	4.3	19.07	18	19.01	19.16	-13.7	14,333	-0.10%
2022/01/21	16.3	19.19	2	19.16	19.17	14.3	14,159	0.10%
2022/01/19	24	19.44	4	19.43	19.41	20	13,640	0.15%
2022/01/18	2	19.44	7.8	19.47	19.44	-5.8	13,537	-0.04%
2022/01/17	14	19.36	0	0.00	19.37	14	13,477	0.10%
2022/01/14	30.1	19.33	2	19.37	19.40	28.1	13,373	0.21%
2022/01/13	6	19.42	4	19.45	19.48	2	13,198	0.02%
2022/01/12	1	19.30	5	19.32	19.35	-4	13,095	-0.03%
2022/01/11	10	19.27	2.3	19.25	19.25	7.7	12,978	0.06%
2022/01/10	0.4	19.15	1	19.09	19.17	-0.6	12,907	0.00%
2022/01/07	2.1	19.10	11	19.20	19.11	-8.9	12,816	-0.07%
2022/01/06	3	19.15	3	19.15	19.15	0	12,672	0.00%
2022/01/05	3	19.17	2	19.18	19.17	1	12,573	0.01%
2022/01/04	1	19.16	13	19.13	19.18	-12	12,618	-0.10%
2022/01/03	16.2	19.10	5	19.09	19.10	11.2	12,556	0.09%
2021/12/30	4.5	19.16	1	19.16	19.17	3.5	12,384	0.03%
2021/12/29	11.3	19.13	2	19.13	19.17	9.3	12,491	0.07%
2021/12/28	10	19.07	2	19.10	19.10	8	12,671	0.06%
2021/12/27	1	19.03	12	19.00	19.02	-11	12,843	-0.09%
2021/12/24	11.2	18.97	16	18.96	18.94	-4.8	13,174	-0.04%
2021/12/23	1.1	18.92	4	18.92	18.91	-2.9	13,162	-0.02%
2021/12/22	5	18.89	0	0.00	18.87	5	13,367	0.04%
2021/12/21	1.2	18.87	0	0.00	18.84	1.2	13,393	0.01%
2021/12/20	4	18.77	0	0.00	18.75	4	13,378	0.03%
2021/12/17	3	18.85	0	0.00	18.86	3	13,258	0.02%
2021/12/16	5.1	18.81	10	18.85	18.85	-4.9	13,238	-0.04%
2021/12/15	1	18.76	45	18.76	18.74	-44	13,406	-0.33%
2021/12/14	4.1	18.68	1	18.71	18.70	3.1	13,397	0.02%
2021/12/13	7	18.85	13	18.89	18.82	-6	13,276	-0.05%
2021/12/10	3	18.86	3	18.86	18.84	0	13,175	0.00%
2021/12/09	15.1	18.82	3	18.83	18.82	12.1	13,060	0.09%
2021/12/08	38.2	18.80	8	18.81	18.80	30.2	12,998	0.23%
2021/12/07	3	18.68	9.3	18.69	18.76	-6.3	12,863	-0.05%
2021/12/06	0	0.00	40	18.67	18.70	-40	12,811	-0.31%
2021/12/03	5	18.65	2	18.63	18.66	3	12,951	0.02%
2021/12/02	1	18.55	38	18.55	18.55	-37	12,937	-0.29%
2021/12/01	3.4	18.37	3	18.47	18.55	0.4	12,987	0.00%
2021/11/30	9	18.44	10	18.49	18.42	-1	13,013	-0.01%
2021/11/29	16	18.36	3	18.44	18.40	13	13,004	0.10%
2021/11/26	24.4	18.53	6.1	18.54	18.49	18.3	12,733	0.14%
2021/11/25	1.1	18.70	26	18.72	18.72	-25	12,324	-0.20%
2021/11/24	8.4	18.65	12	18.68	18.67	-3.6	12,352	-0.03%
2021/11/23	12.3	18.61	0	0.00	18.62	12.3	12,342	0.10%
2021/11/22	0.1	18.73	0	0.00	18.74	0.1	12,321	0.00%
2021/11/19	5.2	18.72	1	18.70	18.71	4.2	12,318	0.03%
2021/11/18	4.2	18.74	18	18.74	18.77	-13.8	12,200	-0.11%
2021/11/17	1	18.64	1	18.65	18.65	0	12,133	0.00%
2021/11/16	84.4	18.61	5	18.66	18.58	79.4	12,112	0.66%
2021/11/15	57.9	18.85	5	18.86	18.85	52.9	11,681	0.45%
2021/11/12	2	18.71	1	18.72	18.73	1	11,366	0.01%
2021/11/11	18.1	18.66	22	18.66	18.67	-3.9	11,737	-0.03%
2021/11/10	3.1	18.68	7	18.67	18.69	-3.9	12,065	-0.03%
2021/11/09	17.2	18.61	1	18.62	18.65	16.2	12,249	0.13%
2021/11/08	22.1	18.50	4	18.54	18.55	18.1	12,252	0.15%
2021/11/05	18.1	18.40	0	0.00	18.44	18.1	12,248	0.15%
2021/11/04	33.3	18.44	0	0.00	18.42	33.3	12,356	0.27%
2021/11/03	31.3	18.38	0	0.00	18.41	31.3	12,337	0.25%
2021/11/02	13.2	18.37	7	18.41	18.34	6.2	12,231	0.05%
2021/11/01	0.2	18.35	6	18.30	18.32	-5.9	12,012	-0.05%
2021/10/29	4.1	18.28	1	18.28	18.32	3.1	12,008	0.03%
2021/10/28	4	18.39	4	18.38	18.38	0	11,964	0.00%
2021/10/27	0.2	18.39	1.2	18.31	18.36	-1	11,937	-0.01%
2021/10/26	1.1	18.27	5	18.32	18.33	-3.9	11,899	-0.03%
2021/10/25	1.2	18.21	3	18.22	18.24	-1.8	11,808	-0.02%
2021/10/22	12.2	18.20	8	18.20	18.19	4.2	11,942	0.04%
2021/10/21	0	0.00	1	18.26	18.18	-1	11,908	-0.01%
2021/10/20	7.5	18.20	5	18.20	18.19	2.5	11,866	0.02%
2021/10/19	1.1	18.22	0	0.00	18.19	1.1	11,806	0.01%
2021/10/18	1.1	18.22	2	18.21	18.18	-0.9	11,780	-0.01%
2021/10/15	4	18.13	0	0.00	18.16	4	11,757	0.03%
2021/10/14	1	18.05	0	0.00	18.05	1	11,787	0.01%
2021/10/13	6	18.03	0	0.00	18.03	6	11,772	0.05%
2021/10/12	5.6	18.09	0	0.00	18.06	5.6	11,680	0.05%
2021/10/08	3.2	18.21	0	0.00	18.18	3.2	11,518	0.03%
2021/10/06	8.1	17.97	0	0.00	17.99	8.1	11,362	0.07%
2021/10/05	11	17.84	1	17.98	17.96	10	11,193	0.09%
2021/10/04	12.1	17.96	2	17.98	17.95	10.1	10,932	0.09%
2021/10/01	16.4	18.01	0	0.00	18.03	16.4	10,670	0.15%
2021/09/30	11	18.21	0	0.00	18.21	11	10,258	0.11%
2021/09/29	14.2	18.17	4	18.19	18.16	10.2	10,270	0.10%
2021/09/28	5	18.30	0	0.00	18.37	5	10,050	0.05%
2021/09/27	0	0.00	10	18.43	18.42	-10	9,971	-0.10%
2021/09/24	1	18.35	0	0.00	18.35	1	9,964	0.01%
2021/09/23	2	18.25	3	18.27	18.30	-1	9,901	-0.01%
2021/09/22	14	18.02	0	0.00	18.12	14	9,907	0.14%
2021/09/17	0.2	18.28	1	18.34	18.30	-0.8	9,648	-0.01%
2021/09/16	3	18.19	0	0.00	18.25	3	9,612	0.03%
2021/09/14	0	0.00	1	18.29	18.25	-1	9,490	-0.01%
2021/09/13	0	0.00	36	18.15	18.20	-36	9,530	-0.38%
2021/09/09	2	17.98	2	17.99	18.01	0	9,575	0.00%
2021/09/08	4.6	18.03	0	0.00	18.02	4.6	9,531	0.05%
2021/09/07	1	18.14	11	18.14	18.15	-10	9,308	-0.11%
2021/09/06	12	18.19	0	0.00	18.15	12	9,261	0.13%
2021/09/03	6.2	18.09	8	18.14	18.15	-1.8	9,182	-0.02%
2021/09/01	5.5	18.20	1	18.20	18.19	4.5	9,056	0.05%
2021/08/31	22	18.02	0	0.00	18.18	22	9,003	0.24%
2021/08/30	1	18.05	1	18.10	18.12	0	9,006	0.00%
2021/08/27	4	17.94	0	0.00	17.98	4	8,998	0.04%
2021/08/26	5	17.79	0	0.00	17.80	5	8,946	0.06%
2021/08/25	11	17.84	71	17.86	17.86	-60	8,876	-0.68%
2021/08/24	1	17.71	0	0.00	17.76	1	8,863	0.01%
2021/08/23	9	17.65	0	0.00	17.66	9	8,939	0.10%
2021/08/20	10.8	17.47	12	17.46	17.46	-1.2	8,872	-0.01%
2021/08/19	20.2	17.60	1	17.67	17.56	19.2	8,680	0.22%
2021/08/18	9.1	17.70	0	0.00	17.86	9.1	8,335	0.11%
2021/08/17	40.1	17.76	1	17.79	17.73	39.1	8,122	0.48%
2021/08/16	84	18.09	2	18.13	18.20	82	7,556	1.09%
2021/08/13	9	18.24	10	18.24	18.24	-1	7,104	-0.01%
2021/08/12	19	18.37	0	0.00	18.35	19	6,823	0.28%
2021/08/11	3.5	18.41	1	18.36	18.42	2.5	6,680	0.04%
2021/08/10	14.5	18.46	0	0.00	18.45	14.5	6,667	0.22%
2021/08/09	2	18.52	2	18.51	18.51	0	7,121	0.00%
2021/08/06	11	18.57	0	0.00	18.63	11	7,393	0.15%
2021/08/05	1	18.61	0	0.00	18.64	1	7,695	0.01%
2021/08/04	11	18.57	0	0.00	18.59	11	8,708	0.13%
2021/08/03	12.2	18.48	3	18.45	18.49	9.2	9,144	0.10%
2021/08/02	2.1	18.38	0	0.00	18.44	2.1	9,137	0.02%
2021/07/30	0	18.34	0	0.00	18.26	0	9,196	0.00%
2021/07/28	7	18.15	3	18.17	18.17	4	9,480	0.04%
2021/07/26	2	18.38	0	0.00	18.39	2	9,673	0.02%
2021/07/23	4	18.42	2	18.42	18.42	2	9,646	0.02%
2021/07/21	3.1	18.35	0	0.00	18.32	3.1	9,690	0.03%
2021/07/20	8	18.38	17	18.39	18.37	-9	9,698	-0.09%
2021/07/19	9	18.43	3	18.45	18.51	6	9,676	0.06%
2021/07/16	3	18.51	5	18.49	18.54	-2	9,799	-0.02%
2021/07/14	1	18.45	0.1	18.50	18.46	0.9	9,937	0.01%
2021/07/13	15	18.52	1	18.54	18.47	14	10,006	0.14%
2021/07/12	1	18.52	2	18.44	18.45	-1	10,051	-0.01%
2021/07/09	3	18.34	0	0.00	18.41	3	10,084	0.03%
2021/07/08	2.1	18.51	1.1	18.46	18.45	1	10,183	0.01%
2021/07/07	4	18.41	2	18.42	18.39	2	10,200	0.02%
2021/07/06	1	18.42	2	18.44	18.40	-1	10,195	-0.01%
2021/07/05	4	18.37	37	18.39	18.38	-33	10,185	-0.32%
2021/07/02	3	18.20	2	18.24	18.25	1	10,126	0.01%
2021/07/01	0	0.00	10	18.25	18.21	-10	10,164	-0.10%
2021/06/30	2	18.24	2	18.26	18.23	0	10,162	0.00%
2021/06/29	1	18.18	0	0.00	18.20	1	10,182	0.01%
2021/06/28	3	18.25	0	0.00	18.27	3	10,237	0.03%
2021/06/25	0	18.28	3	18.28	18.25	-3	10,290	-0.03%
2021/06/24	0	0.00	5	18.21	18.23	-5	10,303	-0.05%
2021/06/23	6	18.16	24	18.19	18.20	-18	10,349	-0.17%
2021/06/22	7.5	18.13	10	18.11	18.09	-2.5	10,349	-0.02%
2021/06/21	7	18.13	4	18.13	18.14	3	10,278	0.03%
2021/06/18	2	18.32	0	0.00	18.30	2	10,143	0.02%
2021/06/17	9	18.26	0	0.00	18.35	9	10,132	0.09%
2021/06/16	4.5	18.26	0	0.00	18.28	4.5	10,133	0.04%
2021/06/15	11	18.26	2	18.26	18.26	9	10,180	0.09%
2021/06/11	9	18.26	0	0.00	18.26	9	10,204	0.09%
2021/06/10	3	18.18	0	0.00	18.24	3	10,203	0.03%
2021/06/09	0.2	18.20	0	0.00	18.16	0.2	10,201	0.00%
2021/06/08	5	18.28	0	0.00	18.27	5	10,205	0.05%
2021/06/07	8	18.23	0	0.00	18.25	8	10,245	0.08%
2021/06/04	2	18.28	0	0.00	18.32	2	10,143	0.02%
2021/06/03	0	0.00	10	18.41	18.42	-10	10,106	-0.10%
2021/06/02	3	18.51	0	0.00	18.41	3	10,124	0.03%
2021/06/01	1	18.40	0	0.00	18.47	1	10,105	0.01%
2021/05/31	4.5	18.30	0	0.00	18.33	4.5	10,153	0.04%
2021/05/28	11	18.11	2.2	18.15	18.19	8.8	10,033	0.09%
2021/05/27	5	17.90	18	17.95	18.01	-13	10,014	-0.13%
2021/05/26	8	18.10	0	0.00	18.10	8	10,161	0.08%
2021/05/25	11	18.10	154	18.10	18.12	-143	10,203	-1.40%	大賣/鉅額交易
2021/05/24	15	17.80	5	17.90	17.90	10	10,340	0.10%
2021/05/21	3	17.93	2	18.13	17.96	1	10,411	0.01%
2021/05/20	8	17.78	2	17.87	17.78	6	10,407	0.06%
2021/05/19	13	17.84	18	17.90	17.88	-5	10,426	-0.05%
2021/05/18	14.2	17.68	14	17.82	17.90	0.2	10,392	0.00%
2021/05/17	84.3	17.53	60	17.56	17.48	24.3	10,289	0.24%
2021/05/14	71	18.04	2	18.12	18.05	69	9,668	0.71%
2021/05/13	19.5	17.75	20	17.86	17.83	-0.5	9,248	-0.01%
2021/05/12	84	18.22	32	17.90	17.92	52	8,896	0.58%
2021/05/11	33.7	19.02	24	18.97	19.00	9.7	7,860	0.12%
2021/05/07	6	19.09	21	19.09	19.15	-15	7,402	-0.20%
2021/05/06	13.1	18.92	0	0.00	18.87	13.1	7,405	0.18%
2021/05/05	4.6	18.87	4	18.87	18.82	0.6	7,418	0.01%
2021/05/04	12	18.72	32.2	18.81	18.76	-20.2	7,313	-0.28%
2021/05/03	5	19.03	8	19.05	19.02	-3	7,082	-0.04%
2021/04/29	0.5	19.18	2	19.16	19.15	-1.5	7,057	-0.02%
2021/04/28	5	19.16	0	0.00	19.19	5	7,128	0.07%
2021/04/27	13.8	19.20	10	19.20	19.22	3.8	7,267	0.05%
2021/04/26	2	19.10	9	19.18	19.19	-7	7,284	-0.10%
2021/04/23	5	18.89	2	18.87	18.94	3	7,353	0.04%
2021/04/22	7.1	18.95	9	18.98	18.90	-1.9	7,409	-0.03%
2021/04/21	15	19.00	0	0.00	19.02	15	7,335	0.20%
2021/04/20	21	18.99	1	19.02	19.01	20	7,385	0.27%
2021/04/19	7	18.84	0	0.00	18.96	7	7,399	0.09%
2021/04/16	1	18.60	0	0.00	18.73	1	7,419	0.01%
2021/04/14	17.1	18.42	2	18.36	18.43	15.1	7,621	0.20%
2021/04/13	2	18.57	10	18.63	18.49	-8	7,652	-0.10%
2021/04/09	4	18.51	3	18.53	18.51	1	7,882	0.01%
2021/04/08	0.2	18.58	0	0.00	18.58	0.2	7,873	0.00%
2021/04/07	0.2	18.54	0	0.00	18.53	0.2	8,012	0.00%
2021/04/06	10	18.50	1	18.50	18.51	9	8,029	0.11%
2021/04/01	6	18.42	20	18.43	18.42	-14	8,226	-0.17%
2021/03/31	13	18.43	0	0.00	18.39	13	8,240	0.16%
2021/03/30	15	18.34	2	18.26	18.45	13	8,180	0.16%
2021/03/29	0.1	18.23	2	18.14	18.21	-1.9	8,152	-0.02%
2021/03/26	2	17.93	0	0.00	17.99	2	8,165	0.02%
2021/03/25	4	17.80	1	17.81	17.85	3	8,167	0.04%
2021/03/24	3	17.78	0	0.00	17.78	3	8,192	0.04%
2021/03/23	0	0.00	12	17.79	17.80	-12	8,254	-0.15%
2021/03/22	2	17.65	1	17.72	17.74	1	8,358	0.01%
2021/03/19	41	17.64	2	17.66	17.67	39	8,477	0.46%
2021/03/18	1	17.71	0	0.00	17.72	1	8,554	0.01%
2021/03/17	4	17.61	0	0.00	17.60	4	8,639	0.05%
2021/03/16	10	17.63	0	0.00	17.65	10	8,816	0.11%
2021/03/15	3	17.59	2	17.59	17.60	1	8,946	0.01%
2021/03/12	2	17.48	7	17.46	17.50	-5	9,164	-0.05%
2021/03/11	1	17.37	1	17.40	17.39	0	9,357	0.00%
2021/03/10	2	17.17	0	0.00	17.16	2	9,479	0.02%
2021/03/09	2	17.10	2	17.10	17.14	0	9,669	0.00%
2021/03/05	14.5	17.00	6	16.95	17.00	8.5	9,988	0.09%
2021/03/04	5.7	17.12	0	0.00	17.10	5.7	10,116	0.06%
2021/03/03	3	17.16	0	0.00	17.24	3	10,191	0.03%
2021/03/02	3	17.20	2	17.25	17.08	1	10,312	0.01%
2021/02/26	12	17.17	3	17.18	17.14	9	10,425	0.09%
2021/02/25	6	17.40	20	17.41	17.43	-14	10,437	-0.13%
2021/02/24	1	17.38	3	17.41	17.37	-2	10,783	-0.02%
2021/02/23	5	17.45	7	17.39	17.43	-2	10,810	-0.02%
2021/02/22	1	17.25	13	17.17	17.25	-12	10,952	-0.11%
2021/02/19	3	17.00	2	17.00	17.05	1	11,319	0.01%
2021/02/18	0.1	17.00	4	16.96	16.99	-3.9	11,745	-0.03%
2021/02/17	1	16.89	0	0.00	16.93	1	12,570	0.01%
2021/02/05	10	16.71	3	16.71	16.74	7	12,619	0.06%
2021/02/04	3	16.64	2	16.66	16.62	1	12,637	0.01%
2021/02/03	2	16.67	0	0.00	16.67	2	13,123	0.02%
2021/02/02	1	16.65	11.6	16.67	16.61	-10.6	13,274	-0.08%
2021/02/01	3	16.43	14	16.37	16.45	-11	13,523	-0.08%
2021/01/29	0	0.00	6	16.40	16.36	-6	13,560	-0.04%
2021/01/28	1	16.73	5	16.72	16.62	-4	13,542	-0.03%
2021/01/27	0	0.00	2	16.75	16.81	-2	13,518	-0.01%
2021/01/26	2	16.80	53	16.77	16.68	-51	13,414	-0.38%
2021/01/25	1	16.78	28	16.67	16.84	-27	13,354	-0.20%
2021/01/22	1	16.50	0	0.00	16.65	1	13,356	0.01%
2021/01/21	21	16.46	10	16.58	16.50	11	13,397	0.08%
2021/01/20	21.4	16.50	5	16.48	16.40	16.4	13,324	0.12%
2021/01/19	2	16.78	0	0.00	16.76	2	13,154	0.02%
2021/01/18	7	16.63	8	16.61	16.70	-1	13,118	-0.01%
2021/01/15	13	17.03	34	16.92	16.87	-21	12,992	-0.16%
2021/01/14	4	17.01	6	16.92	17.00	-2	12,880	-0.02%
2021/01/13	3	16.80	7	16.75	16.87	-4	12,856	-0.03%
2021/01/12	19	16.61	13	16.62	16.56	6	12,724	0.05%
2021/01/11	27	16.63	33	16.61	16.67	-6	12,635	-0.05%
2021/01/08	0	0.00	38.7	16.37	16.50	-38.7	12,584	-0.31%
2021/01/07	10	16.22	11	16.23	16.24	-1	12,413	-0.01%
2021/01/06	25	16.10	10	16.25	16.10	15	12,292	0.12%
2021/01/05	5	16.21	5	16.16	16.21	0	12,113	0.00%
2021/01/04	15	16.16	12	16.21	16.20	3	11,972	0.03%
2020/12/31	6	16.16	2	16.14	16.14	4	11,888	0.03%
2020/12/30	16	16.06	13	16.06	16.16	3	11,858	0.03%
2020/12/29	1.5	16.01	21	16.03	16.02	-19.5	11,735	-0.17%
2020/12/28	5.5	15.99	28	16.00	16.03	-22.5	11,709	-0.19%
2020/12/25	4	15.92	0	0.00	15.89	4	11,506	0.03%
2020/12/23	2	15.75	0	0.00	15.74	2	11,520	0.02%
2020/12/22	3	15.81	0	0.00	15.70	3	11,805	0.03%
2020/12/21	1.7	15.79	11	15.84	15.84	-9.3	12,437	-0.07%
2020/12/18	0	0.00	10	15.88	15.86	-10	12,696	-0.08%
2020/12/17	2	15.89	3	15.91	15.91	-1	13,006	-0.01%
2020/12/16	0	0.00	23	15.87	15.92	-23	13,185	-0.17%
2020/12/15	9	15.80	0	0.00	15.69	9	13,090	0.07%
2020/12/14	2	15.98	14	15.99	15.95	-12	13,195	-0.09%
2020/12/11	4	15.94	22	15.85	15.98	-18	13,198	-0.14%
2020/12/10	8	16.00	17	16.00	15.98	-9	13,124	-0.07%
2020/12/09	3	16.08	4	16.11	16.14	-1	12,978	-0.01%
2020/12/08	2	15.91	5	15.97	16.00	-3	12,976	-0.02%
2020/12/07	6	15.90	3	15.85	15.91	3	12,785	0.02%
2020/12/04	13	15.72	17	15.74	15.76	-4	13,088	-0.03%
2020/12/03	56	15.64	15	15.64	15.60	41	12,956	0.32%
2020/12/02	4	15.49	17	15.52	15.54	-13	13,005	-0.10%
2020/12/01	2	15.37	11	15.37	15.47	-9	13,415	-0.07%
2020/11/30	7	15.48	13	15.49	15.35	-6	13,406	-0.04%
2020/11/27	2	15.41	1	15.42	15.43	1	13,593	0.01%
2020/11/26	2	15.35	10	15.37	15.41	-8	13,800	-0.06%
2020/11/25	1	15.33	30	15.36	15.34	-29	14,107	-0.21%
2020/11/24	1	15.40	6	15.42	15.36	-5	14,106	-0.04%
2020/11/23	4	15.38	30	15.41	15.40	-26	14,059	-0.18%
2020/11/20	5	15.20	24	15.20	15.23	-19	13,686	-0.14%
2020/11/19	4	15.20	8	15.20	15.21	-4	13,586	-0.03%
2020/11/18	2	15.19	108	15.20	15.22	-106	13,496	-0.79%	大賣/鉅額交易
2020/11/17	2	15.11	54	15.12	15.13	-52	13,720	-0.38%
2020/11/16	10	15.06	98	15.09	15.10	-88	15,263	-0.58%
2020/11/13	0	0.00	31	14.92	14.97	-31	14,644	-0.21%
2020/11/12	0	0.00	7	14.92	14.94	-7	14,707	-0.05%
2020/11/11	6	14.94	24	14.92	14.99	-18	14,844	-0.12%
2020/11/10	6	14.77	28	14.79	14.79	-22	14,465	-0.15%
2020/11/09	0	0.00	33	14.75	14.76	-33	14,330	-0.23%
2020/11/06	4	14.63	0	0.00	14.65	4	14,348	0.03%
2020/11/05	4	14.61	4	14.61	14.61	0	14,447	0.00%
2020/11/04	0	0.00	3	14.54	14.58	-3	14,512	-0.02%
2020/11/03	0	0.00	1	14.52	14.51	-1	14,654	-0.01%
2020/11/02	20	14.41	1	14.41	14.42	19	14,913	0.13%
2020/10/30	3	14.44	15	14.45	14.42	-12	15,703	-0.08%
2020/10/29	7	14.44	0	0.00	14.49	7	16,049	0.04%
2020/10/28	2.4	14.57	0	0.00	14.55	2.4	16,323	0.01%
2020/10/27	5	14.55	10	14.54	14.57	-5	16,546	-0.03%
2020/10/23	6	14.51	0	0.00	14.54	6	17,202	0.03%
2020/10/21	3	14.52	0	0.00	14.50	3	19,120	0.02%
2020/10/20	1	14.51	8	14.51	14.51	-7	20,358	-0.03%
2020/10/19	2	14.54	0	0.00	14.55	2	21,813	0.01%
2020/10/16	6	14.53	10	14.56	14.50	-4	23,331	-0.02%
2020/10/15	2.2	14.54	0	0.00	14.57	2.2	24,937	0.01%
2020/10/13	2	14.62	4	14.62	14.62	-2	26,642	-0.01%
2020/10/12	3	14.63	0	0.00	14.65	3	27,041	0.01%
2020/10/08	6	14.63	30	14.60	14.66	-24	27,412	-0.09%
2020/10/07	1	14.57	10	14.58	14.60	-9	27,793	-0.03%
2020/10/06	1	14.60	0	0.00	14.60	1	28,223	0.00%
2020/09/30	1	14.56	1	14.61	14.58	0	29,093	0.00%
2020/09/29	15	14.57	4	14.55	14.53	11	29,542	0.04%
2020/09/28	11	14.49	6	14.45	14.50	5	30,026	0.02%
2020/09/25	43	14.31	19	14.21	14.24	24	30,450	0.08%
2020/09/24	31	14.41	0	0.00	14.33	31	30,593	0.10%
2020/09/23	38	14.63	1	14.61	14.60	37	30,294	0.12%
2020/09/22	25	14.66	0	0.00	14.65	25	30,496	0.08%
2020/09/21	18	14.78	0	0.00	14.73	18	30,631	0.06%
2020/09/18	6	14.82	2	14.83	14.83	4	30,915	0.01%
2020/09/17	9	14.81	0	0.00	14.79	9	31,532	0.03%
2020/09/16	4	14.90	0	0.00	14.89	4	31,860	0.01%
2020/09/15	9	14.89	100	14.89	14.89	-91	32,392	-0.28%
2020/09/14	0	0.00	6	14.83	14.86	-6	32,971	-0.02%
2020/09/11	14	14.75	0	0.00	14.76	14	33,616	0.04%
2020/09/10	6	14.77	3	14.77	14.78	3	34,139	0.01%
2020/09/09	30	14.67	3	14.74	14.75	27	34,857	0.08%
2020/09/08	6	14.80	0	0.00	14.81	6	34,820	0.02%
2020/09/07	10	14.85	0	0.00	14.79	10	35,624	0.03%
2020/09/04	47	14.76	1	14.76	14.77	46	36,158	0.13%
2020/09/03	3	14.90	3	14.88	14.88	0	35,988	0.00%
2020/09/02	11	14.82	42.4	14.85	14.83	-31.4	36,739	-0.09%
2020/09/01	129	14.84	1	14.83	14.85	128	37,090	0.35%	大買/鉅額交易
2020/08/31	24	14.89	3	14.91	14.87	21	37,432	0.06%
2020/08/28	5	14.94	0	0.00	14.97	5	37,670	0.01%
2020/08/27	15	14.99	0	0.00	14.99	15	38,533	0.04%
2020/08/26	22	15.01	0	0.00	15.02	22	39,447	0.06%
2020/08/25	7	15.02	1	15.00	15.00	6	40,683	0.01%
2020/08/24	7	14.91	0	0.00	14.94	7	41,816	0.02%
2020/08/21	31	14.88	1	14.99	14.90	30	42,965	0.07%
2020/08/20	151	14.92	30	14.87	14.87	121	42,916	0.28%	大買/鉅額交易
2020/08/19	23	15.26	5	15.27	15.19	18	39,204	0.05%
2020/08/18	17	15.30	5	15.29	15.27	12	40,082	0.03%
2020/08/17	16	15.24	32	15.22	15.27	-16	41,247	-0.04%
2020/08/14	5	15.09	9	15.12	15.14	-4	42,281	-0.01%
2020/08/13	0.2	15.15	15	15.07	15.07	-14.8	44,009	-0.03%
2020/08/12	34	15.02	9	15.01	15.01	25	46,175	0.05%
2020/08/11	16	15.09	2	15.15	15.08	14	47,650	0.03%
2020/08/10	0.2	15.20	10	15.14	15.14	-9.8	49,640	-0.02%
2020/08/07	8	15.13	3	15.10	15.10	5	52,290	0.01%
2020/08/06	13	15.18	12	15.17	15.15	1	54,963	0.00%
2020/08/05	17	15.11	15	15.14	15.16	2	57,503	0.00%
2020/08/04	12	14.98	1	15.00	15.02	11	58,077	0.02%
2020/08/03	27	15.01	51	15.07	14.98	-24	60,532	-0.04%
2020/07/31	21	15.03	3	15.06	15.05	18	63,925	0.03%
2020/07/30	2	14.95	2	14.98	15.00	0	69,016	0.00%
2020/07/29	17	14.90	4	14.92	14.88	13	75,127	0.02%
2020/07/28	154	14.96	63	14.93	14.85	91	82,236	0.11%	大買/
2020/07/27	88	15.05	27	15.05	14.98	61	86,280	0.07%
2020/07/24	128	15.10	7	15.09	15.05	121	90,783	0.13%	大買/鉅額交易
2020/07/23	121	15.11	18	15.10	15.14	103	93,211	0.11%	大買/鉅額交易
2020/07/22	138	15.32	69	15.40	15.31	69	94,038	0.07%	大買/
2020/07/21	78	15.56	164	15.59	15.74	-86	93,796	-0.09%	大賣/
2020/07/20	87	15.33	640	15.34	15.32	-553	85,250	-0.65%	大賣/鉅額交易