國泰永續高股息 (00878)-富邦-宜蘭券商分點個股進出

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
21.84
漲跌
▲0.07
漲幅
+0.32%
成交量
35,560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－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/04/26	9.2	21.85	10	21.90	21.84	-0.8	66,316	0.00%
2024/04/25	59.2	21.78	3.5	21.79	21.77	55.7	66,590	0.08%
2024/04/24	27.2	21.99	33.4	21.99	22.03	-6.2	66,604	-0.01%
2024/04/23	37.6	21.68	22	21.69	21.62	15.6	67,451	0.02%
2024/04/22	100.2	21.63	40	21.66	21.55	60.2	67,775	0.09%
2024/04/19	163.3	21.77	84.2	21.80	21.74	79.1	67,311	0.12%	大買/
2024/04/18	22	22.12	29	22.13	22.17	-7	65,228	-0.01%
2024/04/17	117.4	22.07	14	22.07	22.15	103.4	65,223	0.16%	大買/鉅額交易
2024/04/16	172.7	22.08	47	22.08	22.00	125.7	65,024	0.19%	大買/鉅額交易
2024/04/15	41.2	22.56	32	22.57	22.51	9.2	62,918	0.01%
2024/04/12	8.6	22.74	9	22.73	22.70	-0.5	62,478	0.00%
2024/04/11	24.4	22.76	31	22.80	22.77	-6.6	62,391	-0.01%
2024/04/10	25.6	22.82	21.5	22.92	22.80	4.1	62,408	0.01%
2024/04/09	6.8	22.73	18	22.75	22.76	-11.2	63,250	-0.02%
2024/04/08	2.8	22.68	39.7	22.65	22.71	-36.9	64,036	-0.06%
2024/04/03	19.3	22.59	0	0.00	22.63	19.3	64,287	0.03%
2024/04/02	30.2	22.68	73.2	22.68	22.67	-43	64,829	-0.07%
2024/04/01	40.1	22.67	29.4	22.69	22.60	10.7	65,574	0.02%
2024/03/29	11.2	22.63	47.5	22.68	22.70	-36.3	65,883	-0.06%
2024/03/28	20.9	22.52	25	22.54	22.57	-4.2	65,838	-0.01%
2024/03/27	7.7	22.40	43.1	22.39	22.55	-35.4	65,875	-0.05%
2024/03/26	32.8	22.37	12	22.38	22.41	20.8	66,226	0.03%
2024/03/25	36.2	22.50	21.8	22.49	22.48	14.4	66,623	0.02%
2024/03/22	4.5	22.52	55.8	22.54	22.54	-51.3	66,899	-0.08%
2024/03/21	6.6	22.44	33.5	22.49	22.52	-26.9	66,717	-0.04%
2024/03/20	80.4	22.41	133.3	22.48	22.29	-52.9	66,698	-0.08%	大賣/
2024/03/19	13.3	22.36	33.5	22.41	22.39	-20.2	67,367	-0.03%
2024/03/18	39.6	22.33	13.4	22.38	22.37	26.2	67,878	0.04%
2024/03/15	16	22.25	24.2	22.40	22.38	-8.2	67,896	-0.01%
2024/03/14	20.1	22.37	12.8	22.33	22.30	7.2	67,635	0.01%
2024/03/13	50.1	22.57	112.2	22.57	22.52	-62.1	67,253	-0.09%	大賣/
2024/03/12	25.1	22.39	58	22.51	22.55	-32.9	66,571	-0.05%
2024/03/11	24.2	22.41	148.5	22.40	22.34	-124.3	65,904	-0.19%	大賣/鉅額交易
2024/03/08	44.4	22.39	326	22.43	22.31	-281.6	65,340	-0.43%	大賣/鉅額交易
2024/03/07	33.3	22.31	103.5	22.33	22.33	-70.2	63,369	-0.11%	大賣/
2024/03/06	47	22.23	49.9	22.22	22.29	-2.9	62,239	0.00%
2024/03/05	28.9	22.10	43.5	22.12	22.17	-14.6	61,410	-0.02%
2024/03/04	32.6	22.15	42	22.17	22.07	-9.5	60,892	-0.02%
2024/03/01	57.6	22.06	55	22.07	22.03	2.6	60,029	0.00%
2024/02/29	54.3	21.89	25.6	21.93	21.99	28.7	60,092	0.05%
2024/02/27	276.5	21.99	20	21.87	21.85	256.5	59,318	0.43%	大買/鉅額交易
2024/02/26	202.1	22.40	22	22.39	22.41	180.1	56,429	0.32%	大買/鉅額交易
2024/02/23	71.4	22.53	43	22.56	22.46	28.4	54,038	0.05%
2024/02/22	68.6	22.42	11.6	22.41	22.41	56.9	53,848	0.11%
2024/02/21	271.9	22.31	38	22.32	22.29	233.9	53,557	0.44%	大買/鉅額交易
2024/02/20	51	22.35	32.3	22.35	22.40	18.7	52,401	0.04%
2024/02/19	58.5	22.26	21.2	22.28	22.30	37.4	52,990	0.07%
2024/02/16	61.1	22.31	47.5	22.32	22.31	13.6	53,492	0.03%
2024/02/15	79.9	22.17	104.7	22.17	22.20	-24.8	53,201	-0.05%	大賣/
2024/02/05	45.8	21.83	21.1	21.88	21.89	24.7	52,738	0.05%
2024/02/02	17.9	21.83	37.9	21.83	21.85	-20	52,643	-0.04%
2024/02/01	129.9	21.67	18.5	21.70	21.71	111.4	52,571	0.21%	大買/鉅額交易
2024/01/31	10.3	21.60	31.1	21.64	21.63	-20.8	52,529	-0.04%
2024/01/30	5.2	21.70	14	21.73	21.70	-8.8	52,787	-0.02%
2024/01/29	3.7	21.66	21	21.64	21.67	-17.3	53,164	-0.03%
2024/01/26	19.1	21.52	29	21.51	21.52	-9.9	53,443	-0.02%
2024/01/25	6.6	21.71	108	21.74	21.69	-101.4	53,425	-0.19%	大賣/鉅額交易
2024/01/24	13.6	21.65	125.4	21.65	21.64	-111.8	53,842	-0.21%	大賣/鉅額交易
2024/01/23	9	21.60	32.1	21.64	21.63	-23.1	54,586	-0.04%
2024/01/22	21.5	21.61	32.7	21.62	21.64	-11.2	54,701	-0.02%
2024/01/19	139	21.11	20.8	21.16	21.26	118.2	54,054	0.22%	大買/鉅額交易
2024/01/18	62.3	20.83	23	20.83	20.83	39.3	54,598	0.07%
2024/01/17	89.7	20.94	34	20.89	20.85	55.7	54,380	0.10%
2024/01/16	40.8	21.06	26	21.10	21.07	14.8	53,858	0.03%
2024/01/15	19.5	21.23	2	21.26	21.19	17.5	54,182	0.03%
2024/01/12	9.7	21.15	0	0.00	21.19	9.7	55,311	0.02%
2024/01/11	3.5	21.21	14	21.17	21.21	-10.5	56,247	-0.02%
2024/01/10	18.7	21.14	6	21.12	21.10	12.7	58,200	0.02%
2024/01/09	7.7	21.25	14.7	21.32	21.25	-7	58,538	-0.01%
2024/01/08	9.7	21.28	36	21.27	21.27	-26.3	58,774	-0.04%
2024/01/05	17.1	21.21	10	21.24	21.20	7.1	59,075	0.01%
2024/01/04	26.6	21.22	39	21.22	21.21	-12.4	59,067	-0.02%
2024/01/03	41.8	21.26	66.3	21.33	21.25	-24.5	59,627	-0.04%
2024/01/02	36	21.58	1.3	21.65	21.56	34.7	58,687	0.06%
2023/12/29	14.6	21.79	66	21.80	21.80	-51.4	58,053	-0.09%
2023/12/28	108.5	21.84	18.1	21.84	21.77	90.4	57,848	0.16%	大買/
2023/12/27	36.6	21.67	119.8	21.70	21.76	-83.2	57,537	-0.14%	大賣/
2023/12/26	15.2	21.44	17.4	21.49	21.50	-2.2	57,227	0.00%
2023/12/25	20	21.29	60.3	21.33	21.38	-40.3	56,871	-0.07%
2023/12/22	8.9	21.11	20.4	21.13	21.15	-11.5	56,214	-0.02%
2023/12/21	37.2	21.07	35.7	21.10	21.11	1.5	56,298	0.00%
2023/12/20	35.1	21.11	29.4	21.16	21.20	5.7	55,903	0.01%
2023/12/19	27.7	20.89	10.6	20.91	20.94	17	55,338	0.03%
2023/12/18	94.1	21.00	11.2	20.99	21.04	82.8	56,081	0.15%
2023/12/15	48.8	21.05	98	21.04	20.99	-49.2	56,104	-0.09%
2023/12/14	3.4	21.07	68.5	21.07	21.10	-65.1	55,913	-0.12%
2023/12/13	9.2	20.81	39.2	20.81	20.83	-30	55,684	-0.05%
2023/12/12	20.7	20.66	42.1	20.66	20.63	-21.4	55,191	-0.04%
2023/12/11	2.4	20.60	20.1	20.59	20.61	-17.7	55,341	-0.03%
2023/12/08	2.4	20.63	65.4	20.64	20.60	-63	55,535	-0.11%
2023/12/07	27.4	20.50	23	20.53	20.51	4.4	56,133	0.01%
2023/12/06	6.1	20.56	85.3	20.55	20.55	-79.2	58,681	-0.13%
2023/12/05	26.3	20.43	8	20.43	20.46	18.3	58,615	0.03%
2023/12/04	7.2	20.55	119.3	20.55	20.56	-112.1	58,313	-0.19%	大賣/鉅額交易
2023/12/01	26.8	20.52	20.6	20.52	20.51	6.3	58,426	0.01%
2023/11/30	11.6	20.53	7.5	20.51	20.59	4.1	58,430	0.01%
2023/11/29	7.3	20.54	16	20.54	20.54	-8.8	58,689	-0.01%
2023/11/28	13.7	20.41	14.3	20.41	20.43	-0.6	58,830	0.00%
2023/11/27	27.7	20.36	12.9	20.34	20.32	14.8	59,165	0.03%
2023/11/24	8.4	20.42	5	20.43	20.41	3.4	58,899	0.01%
2023/11/22	71.4	20.50	21	20.51	20.55	50.4	60,072	0.08%
2023/11/21	28.3	20.64	80	20.63	20.67	-51.8	61,814	-0.08%
2023/11/20	8.4	20.32	66.6	20.35	20.36	-58.2	62,162	-0.09%
2023/11/17	45.4	20.35	102	20.36	20.37	-56.7	62,102	-0.09%	大賣/
2023/11/16	160.2	20.27	7	20.27	20.26	153.2	62,350	0.25%	大買/鉅額交易
2023/11/15	267.3	20.71	123.3	20.72	20.69	144	61,436	0.23%	大買/大賣/鉅額交易
2023/11/14	48.4	20.47	20.2	20.53	20.53	28.2	61,163	0.05%
2023/11/13	108.8	20.39	16.4	20.40	20.36	92.4	61,316	0.15%	大買/
2023/11/10	68.7	20.33	2	20.34	20.36	66.7	62,266	0.11%
2023/11/09	29.1	20.43	7	20.41	20.46	22.1	63,360	0.03%
2023/11/08	225.6	20.43	30.1	20.52	20.47	195.4	65,205	0.30%	大買/鉅額交易
2023/11/07	21.8	20.18	13	20.18	20.20	8.8	65,317	0.01%
2023/11/06	25	20.24	58.2	20.25	20.25	-33.2	67,245	-0.05%
2023/11/03	25.6	20.03	31.3	20.02	20.00	-5.6	67,639	-0.01%
2023/11/02	28.7	19.97	3	19.97	19.96	25.7	68,977	0.04%
2023/11/01	55.1	19.60	2.1	19.60	19.61	52.9	69,960	0.08%
2023/10/31	54.5	19.57	4	19.55	19.50	50.5	72,078	0.07%
2023/10/30	25.5	19.76	12.1	19.85	19.73	13.4	75,732	0.02%
2023/10/27	19.1	19.81	9.2	19.85	19.76	10	78,224	0.01%
2023/10/26	93.3	19.65	55	19.68	19.64	38.3	81,869	0.05%
2023/10/25	74.3	19.96	2.8	19.93	19.90	71.5	82,786	0.09%
2023/10/24	14.2	19.75	21.6	19.77	19.86	-7.4	83,831	-0.01%
2023/10/23	96.5	19.72	6.4	19.73	19.69	90.1	85,107	0.11%
2023/10/20	134	19.72	91	19.72	19.85	43	86,757	0.05%	大買/
2023/10/19	62.4	19.97	3	20.01	20.02	59.4	89,087	0.07%
2023/10/18	157	20.07	78.3	20.12	20.04	78.7	90,472	0.09%	大買/
2023/10/17	27.7	20.40	11	20.47	20.36	16.7	89,805	0.02%
2023/10/16	16	20.51	41	20.53	20.50	-25	91,865	-0.03%
2023/10/13	85.8	20.65	6	20.70	20.60	79.8	93,872	0.09%
2023/10/12	5	20.82	28.1	20.83	20.89	-23.1	95,193	-0.02%
2023/10/11	13.5	20.82	13.3	20.96	20.72	0.3	97,784	0.00%
2023/10/06	27.3	20.73	28	20.74	20.75	-0.7	99,719	0.00%
2023/10/05	2.6	20.60	61	20.59	20.64	-58.4	101,408	-0.06%
2023/10/04	20.7	20.38	3	20.36	20.44	17.7	102,441	0.02%
2023/10/03	10.6	20.71	15	20.74	20.63	-4.4	102,564	0.00%
2023/10/02	9	20.75	14.1	20.60	20.76	-5.1	103,219	0.00%
2023/09/28	3	20.41	68	20.33	20.38	-65	103,588	-0.06%
2023/09/27	10.6	20.26	13	20.24	20.30	-2.4	103,952	0.00%
2023/09/26	18.8	20.31	2	20.31	20.26	16.8	104,943	0.02%
2023/09/25	9.6	20.42	28.8	20.42	20.44	-19.2	105,399	-0.02%
2023/09/22	43.8	20.20	18	20.26	20.33	25.8	105,453	0.02%
2023/09/21	63.2	20.20	24.5	20.19	20.23	38.7	105,452	0.04%
2023/09/20	29.7	20.46	40	20.50	20.44	-10.3	104,603	-0.01%
2023/09/19	39.9	20.53	17	20.54	20.48	22.9	105,122	0.02%
2023/09/18	61.7	20.62	19	20.61	20.59	42.7	105,125	0.04%
2023/09/15	24	20.84	8	20.84	20.85	16	104,926	0.02%
2023/09/14	8.6	20.78	28.9	20.71	20.81	-20.4	105,598	-0.02%
2023/09/13	44.7	20.41	31	20.41	20.45	13.7	105,914	0.01%
2023/09/12	34.8	20.41	34	20.39	20.41	0.8	106,499	0.00%
2023/09/11	178.6	20.51	45.3	20.51	20.45	133.3	106,762	0.12%	大買/鉅額交易
2023/09/08	33.8	20.95	9.1	20.94	20.93	24.7	104,815	0.02%
2023/09/07	16	20.96	49	21.00	20.94	-33	106,022	-0.03%
2023/09/06	29	21.03	54	21.05	21.04	-25	106,892	-0.02%
2023/09/05	20.3	20.92	13	20.91	20.95	7.3	107,210	0.01%
2023/09/04	8.6	20.87	330.8	20.88	20.94	-322.2	107,713	-0.30%	大賣/鉅額交易
2023/09/01	24.2	20.92	12.2	21.01	20.88	12	107,608	0.01%
2023/08/31	69.3	20.86	19	20.93	20.97	50.3	107,678	0.05%
2023/08/30	7.5	21.11	107	21.14	21.01	-99.5	107,760	-0.09%	大賣/
2023/08/29	30	20.87	32.5	20.91	20.95	-2.5	108,902	0.00%
2023/08/28	93.8	20.86	40.8	20.85	20.83	53	108,852	0.05%
2023/08/25	204.1	21.07	2.6	21.13	20.98	201.5	107,836	0.19%	大買/鉅額交易
2023/08/24	86.7	21.54	107.7	21.54	21.38	-21	106,245	-0.02%	大賣/
2023/08/23	14.5	21.15	46.2	21.22	21.28	-31.7	105,445	-0.03%
2023/08/22	23.9	21.18	17.2	21.24	21.12	6.6	105,775	0.01%
2023/08/21	48	21.12	2.6	21.15	21.06	45.3	105,763	0.04%
2023/08/18	74.6	21.05	41	21.07	21.05	33.6	105,978	0.03%
2023/08/17	44.1	21.20	17.5	21.17	21.32	26.6	104,941	0.03%
2023/08/16	117.9	20.97	62.7	21.09	21.27	55.3	104,613	0.05%	大買/
2023/08/15	188	21.43	29.6	21.45	21.43	158.4	104,268	0.15%	大買/鉅額交易
2023/08/14	178.7	21.06	11.5	21.07	21.05	167.2	103,484	0.16%	大買/鉅額交易
2023/08/11	108.8	21.26	133.5	21.22	21.22	-24.7	102,700	-0.02%	大買/大賣/
2023/08/10	259	21.08	22.5	21.13	21.09	236.5	103,269	0.23%	大買/鉅額交易
2023/08/09	59.4	21.57	33	21.50	21.50	26.4	102,512	0.03%
2023/08/08	190.3	21.77	20	21.66	21.61	170.3	102,239	0.17%	大買/鉅額交易
2023/08/07	57.1	21.49	45.6	21.65	21.76	11.5	101,008	0.01%
2023/08/04	126.9	21.10	69.4	21.08	21.15	57.5	100,501	0.06%	大買/
2023/08/02	358.7	21.40	321.2	21.27	21.17	37.5	98,067	0.04%	大買/大賣/
2023/08/01	188	21.75	311.5	21.57	21.87	-123.5	94,273	-0.13%	大買/大賣/鉅額交易
2023/07/31	166.1	22.03	297.5	22.18	21.86	-131.4	92,245	-0.14%	大買/大賣/鉅額交易
2023/07/28	32.7	22.11	100.1	22.20	22.45	-67.4	89,189	-0.08%
2023/07/27	29.2	22.25	49	22.31	22.18	-19.9	88,457	-0.02%
2023/07/26	75.6	22.14	324.1	22.21	22.20	-248.5	87,575	-0.28%	大賣/鉅額交易
2023/07/25	161.2	22.39	182.1	22.44	22.20	-20.9	86,071	-0.02%	大買/大賣/
2023/07/24	72.3	21.95	279	21.92	22.13	-206.7	83,638	-0.25%	大賣/鉅額交易
2023/07/21	199.3	21.41	97.6	21.37	21.61	101.8	80,371	0.13%	大買/鉅額交易
2023/07/20	61.8	21.11	322.5	21.09	21.19	-260.8	79,121	-0.33%	大賣/鉅額交易
2023/07/19	80.5	21.16	383	20.96	20.96	-302.5	77,879	-0.39%	大賣/鉅額交易
2023/07/18	101.9	21.51	173	21.51	21.43	-71.1	75,627	-0.09%	大買/大賣/
2023/07/17	42.1	21.21	51.9	21.17	21.28	-9.8	73,751	-0.01%
2023/07/14	40.7	20.92	172.9	20.86	21.01	-132.2	72,122	-0.18%	大賣/鉅額交易
2023/07/13	76.3	20.81	663.4	20.78	20.53	-587.2	69,620	-0.84%	大賣/鉅額交易
2023/07/12	59.4	20.08	238	20.06	20.19	-178.6	67,284	-0.27%	大賣/鉅額交易
2023/07/11	8.1	19.69	57.1	19.78	19.80	-49	65,736	-0.07%
2023/07/10	28.5	19.33	49.9	19.36	19.31	-21.4	64,956	-0.03%
2023/07/07	74.7	19.29	389	19.31	19.31	-314.3	64,850	-0.48%	大賣/鉅額交易
2023/07/06	72.2	19.54	26	19.53	19.49	46.2	64,444	0.07%
2023/07/05	37.8	19.73	31	19.75	19.69	6.9	63,818	0.01%
2023/07/04	34.2	19.72	66	19.71	19.76	-31.8	63,539	-0.05%
2023/07/03	23.5	19.53	27.6	19.49	19.52	-4.1	63,065	-0.01%
2023/06/30	18.9	19.20	2.1	19.21	19.25	16.8	63,107	0.03%
2023/06/29	19.5	19.17	25.1	19.21	19.20	-5.6	63,329	-0.01%
2023/06/28	14.3	19.13	17.2	19.10	19.10	-2.9	63,102	0.00%
2023/06/27	65.1	19.09	208.3	19.11	19.03	-143.2	63,039	-0.23%	大賣/鉅額交易
2023/06/26	30.6	19.20	14.3	19.26	19.28	16.3	62,544	0.03%
2023/06/21	19	19.34	44.1	19.26	19.35	-25.1	62,882	-0.04%
2023/06/20	79.1	19.16	99.7	19.12	19.13	-20.6	63,242	-0.03%
2023/06/19	38.5	19.27	51.9	19.27	19.28	-13.4	62,750	-0.02%
2023/06/16	33.3	19.41	98.5	19.40	19.36	-65.2	62,026	-0.11%
2023/06/15	72.1	19.36	60	19.34	19.41	12.1	61,894	0.02%
2023/06/14	73.9	19.20	114	19.18	19.20	-40.1	61,308	-0.07%	大賣/
2023/06/13	32.2	19.13	128	19.08	19.15	-95.8	62,645	-0.15%	大賣/
2023/06/12	58	19.00	34.1	19.04	18.96	23.9	62,474	0.04%
2023/06/09	32.8	18.96	74.9	18.92	18.97	-42.2	64,951	-0.06%
2023/06/08	72.5	18.73	15.7	18.72	18.70	56.8	67,082	0.08%
2023/06/07	20.2	18.76	66.1	18.75	18.78	-46	68,722	-0.07%
2023/06/06	26.4	18.65	27	18.65	18.65	-0.6	69,233	0.00%
2023/06/05	22.9	18.64	34.7	18.67	18.62	-11.7	69,232	-0.02%
2023/06/02	17.6	18.56	152.1	18.57	18.58	-134.5	69,146	-0.19%	大賣/鉅額交易
2023/06/01	67	18.25	7.1	18.25	18.25	60	68,697	0.09%
2023/05/31	39.8	18.31	3	18.30	18.31	36.8	68,593	0.05%
2023/05/30	28.7	18.31	58	18.35	18.34	-29.3	70,039	-0.04%
2023/05/29	23.9	18.34	23	18.36	18.36	0.9	70,842	0.00%
2023/05/26	10	18.16	16.1	18.16	18.17	-6.1	70,627	-0.01%
2023/05/25	4.7	18.00	124.8	18.04	18.05	-120.1	70,488	-0.17%	大賣/鉅額交易
2023/05/24	74.5	17.93	90	17.94	17.98	-15.5	71,588	-0.02%
2023/05/23	20.2	18.00	34.3	18.00	18.01	-14.1	71,211	-0.02%
2023/05/22	38.5	18.06	16	18.03	18.02	22.5	71,164	0.03%
2023/05/19	9.8	17.96	260	17.98	18.02	-250.2	71,720	-0.35%	大賣/鉅額交易
2023/05/18	44.3	17.92	81.6	17.92	17.94	-37.3	72,208	-0.05%
2023/05/17	52.4	17.79	69	17.81	17.84	-16.6	74,175	-0.02%
2023/05/16	196.8	17.93	283.1	17.96	17.97	-86.3	73,904	-0.12%	大買/大賣/
2023/05/15	71	17.82	19.2	17.80	17.83	51.8	74,245	0.07%
2023/05/12	32	17.75	21	17.79	17.79	11	74,337	0.01%
2023/05/11	48.1	17.76	6.9	17.80	17.75	41.2	74,476	0.06%
2023/05/10	78.6	17.74	1	17.75	17.75	77.6	74,467	0.10%
2023/05/09	7.4	17.78	3.9	17.80	17.78	3.5	74,368	0.00%
2023/05/08	52.5	17.76	22.7	17.75	17.75	29.8	75,677	0.04%
2023/05/05	46.1	17.68	25.1	17.69	17.68	21	75,867	0.03%
2023/05/04	111.5	17.71	7	17.70	17.73	104.5	76,162	0.14%	大買/鉅額交易
2023/05/03	201.3	17.69	6.3	17.70	17.69	195	75,792	0.26%	大買/鉅額交易
2023/05/02	15.1	17.67	25.1	17.67	17.68	-10	75,371	-0.01%
2023/04/28	26.5	17.55	8.1	17.56	17.56	18.4	76,064	0.02%
2023/04/27	24	17.46	0.7	17.49	17.45	23.3	76,001	0.03%
2023/04/26	31.5	17.30	13	17.31	17.38	18.5	76,256	0.02%
2023/04/25	73.3	17.39	0	0.00	17.33	73.3	75,959	0.10%
2023/04/24	26	17.51	9	17.50	17.51	17	74,972	0.02%
2023/04/21	31.8	17.51	0.8	17.57	17.47	31	74,862	0.04%
2023/04/20	96.4	17.54	0	0.00	17.52	96.4	74,775	0.13%
2023/04/19	17.2	17.65	11	17.64	17.61	6.2	75,044	0.01%
2023/04/18	39.4	17.61	19.1	17.61	17.62	20.3	74,883	0.03%
2023/04/17	45.5	17.61	121	17.62	17.63	-75.5	74,644	-0.10%	大賣/
2023/04/14	49.8	17.59	12.1	17.58	17.61	37.7	74,326	0.05%
2023/04/13	42.4	17.58	4	17.60	17.57	38.4	74,382	0.05%
2023/04/12	40	17.58	19.7	17.59	17.59	20.3	73,986	0.03%
2023/04/11	18	17.42	34.4	17.47	17.50	-16.4	74,245	-0.02%
2023/04/10	62	17.40	18.3	17.40	17.40	43.7	74,117	0.06%
2023/04/07	8	17.37	5.1	17.36	17.36	2.9	73,756	0.00%
2023/04/06	9.6	17.29	43.2	17.33	17.35	-33.6	73,523	-0.05%
2023/03/31	11.3	17.36	45.2	17.35	17.34	-33.9	73,095	-0.05%
2023/03/30	5.4	17.23	25.2	17.25	17.25	-19.8	72,293	-0.03%
2023/03/29	16.2	17.18	28.2	17.20	17.20	-12	72,695	-0.02%
2023/03/28	11.6	17.19	2	17.22	17.16	9.6	74,173	0.01%
2023/03/27	17.2	17.21	36	17.22	17.22	-18.8	74,295	-0.03%
2023/03/24	8.1	17.21	85.3	17.23	17.22	-77.2	74,949	-0.10%
2023/03/23	2	17.13	44.3	17.11	17.17	-42.3	74,122	-0.06%
2023/03/22	25.1	17.10	112.2	17.10	17.10	-87.2	73,012	-0.12%	大賣/
2023/03/21	39.6	16.95	2	16.97	16.93	37.6	72,917	0.05%
2023/03/20	55.2	16.87	0	0.00	16.86	55.2	73,064	0.08%
2023/03/17	98	16.88	4	16.88	16.92	94	72,132	0.13%
2023/03/16	171.9	16.77	13	16.77	16.76	158.9	72,059	0.22%	大買/鉅額交易
2023/03/15	79.9	16.90	59.2	16.92	16.85	20.7	70,169	0.03%
2023/03/14	184.1	16.88	10	16.86	16.85	174.1	69,822	0.25%	大買/鉅額交易
2023/03/13	121.6	16.94	14	16.98	16.98	107.6	66,500	0.16%	大買/鉅額交易
2023/03/10	128.6	17.06	3	17.07	17.05	125.6	63,708	0.20%	大買/鉅額交易
2023/03/09	56.7	17.25	2.4	17.28	17.21	54.3	61,741	0.09%
2023/03/08	22.6	17.27	1	17.28	17.31	21.6	61,115	0.04%
2023/03/07	28	17.29	40.1	17.31	17.31	-12.1	60,686	-0.02%
2023/03/06	25.7	17.22	51	17.22	17.23	-25.3	60,642	-0.04%
2023/03/03	10.1	17.12	11	17.14	17.13	-0.9	59,852	0.00%
2023/03/02	271.6	17.02	28	17.08	17.08	243.6	59,783	0.41%	大買/鉅額交易
2023/03/01	55.6	17.04	0	0.00	17.03	55.6	58,102	0.10%
2023/02/24	51.7	17.14	2	17.16	17.10	49.7	56,934	0.09%
2023/02/23	33	17.17	31.5	17.15	17.17	1.5	56,679	0.00%
2023/02/22	96.3	17.00	30	16.98	17.06	66.3	56,603	0.12%
2023/02/21	21.9	17.12	4	17.12	17.12	17.9	55,340	0.03%
2023/02/20	16.6	17.10	45	17.12	17.13	-28.4	56,100	-0.05%
2023/02/17	57.5	17.02	33.4	17.03	17.04	24.1	56,554	0.04%
2023/02/16	88.2	17.02	22	17.08	17.03	66.2	56,218	0.12%
2023/02/15	253.8	17.20	725	17.16	17.16	-471.2	54,812	-0.86%	大買/大賣/鉅額交易
2023/02/14	86	17.23	18	17.24	17.24	68	52,192	0.13%
2023/02/13	83.4	17.08	20	17.14	17.12	63.4	51,160	0.12%
2023/02/10	55.8	17.07	18	17.07	17.06	37.8	49,913	0.08%
2023/02/09	23.6	17.12	9	17.11	17.11	14.6	48,562	0.03%
2023/02/08	25.7	17.14	27	17.13	17.15	-1.3	47,997	0.00%
2023/02/07	41.2	17.08	12	17.06	17.06	29.2	47,844	0.06%
2023/02/06	48.4	17.05	5.5	17.07	17.05	42.9	47,623	0.09%
2023/02/03	65.5	17.08	2	17.10	17.10	63.5	45,948	0.14%
2023/02/02	59.4	17.09	7.1	17.12	17.12	52.3	45,064	0.12%
2023/02/01	15.3	16.92	9	16.94	17.00	6.3	44,010	0.01%
2023/01/31	34	16.96	110.2	17.01	16.88	-76.2	43,618	-0.17%	大賣/
2023/01/30	5	16.95	32.2	16.95	17.01	-27.2	42,922	-0.06%
2023/01/17	12	16.71	8	16.71	16.72	4	42,236	0.01%
2023/01/16	17.1	16.71	162	16.70	16.70	-144.9	42,318	-0.34%	大賣/鉅額交易
2023/01/13	3.1	16.67	2	16.68	16.62	1.1	42,107	0.00%
2023/01/12	33.9	16.61	1	16.62	16.59	32.9	42,608	0.08%
2023/01/11	4.5	16.63	31	16.65	16.67	-26.5	42,633	-0.06%
2023/01/10	20.7	16.65	25	16.66	16.68	-4.3	43,010	-0.01%
2023/01/09	1	16.59	226.4	16.63	16.66	-225.4	43,781	-0.51%	大賣/鉅額交易
2023/01/06	27	16.39	463.1	16.41	16.41	-436.1	43,357	-1.01%	大賣/鉅額交易
2023/01/05	4.5	16.30	11	16.32	16.32	-6.5	44,516	-0.01%
2023/01/04	9.9	16.22	11.4	16.23	16.23	-1.5	44,938	0.00%
2023/01/03	7	16.15	6	16.20	16.18	1	46,894	0.00%
2022/12/30	2.1	16.20	5	16.20	16.17	-2.9	46,715	-0.01%
2022/12/29	34.8	16.06	0	0.00	16.09	34.8	47,060	0.07%
2022/12/28	19	16.17	2	16.18	16.17	17	46,847	0.04%
2022/12/27	14.2	16.30	22	16.29	16.27	-7.8	46,762	-0.02%
2022/12/26	13	16.23	2	16.23	16.23	11	47,997	0.02%
2022/12/23	13.2	16.16	0	0.00	16.19	13.2	49,007	0.03%
2022/12/22	5	16.23	4	16.25	16.27	1	49,761	0.00%
2022/12/21	56.6	16.06	1	16.07	16.07	55.6	51,120	0.11%
2022/12/20	74.9	16.16	1	16.11	16.10	73.9	50,956	0.15%
2022/12/19	34.4	16.24	0	0.00	16.25	34.4	51,408	0.07%
2022/12/16	36	16.26	5	16.31	16.31	31	51,751	0.06%
2022/12/15	21.6	16.42	0	0.00	16.44	21.6	51,941	0.04%
2022/12/14	0	0.00	4	16.44	16.46	-4	52,811	-0.01%
2022/12/13	12.4	16.34	0	0.00	16.29	12.4	52,761	0.02%
2022/12/12	9.7	16.33	1	16.28	16.42	8.7	52,514	0.02%
2022/12/09	13.4	16.40	4	16.41	16.41	9.4	52,923	0.02%
2022/12/08	21.6	16.28	7	16.28	16.32	14.6	52,929	0.03%
2022/12/07	19.7	16.41	0	0.00	16.40	19.7	52,985	0.04%
2022/12/06	27.7	16.54	0	0.00	16.45	27.7	52,774	0.05%
2022/12/05	4.2	16.70	3.3	16.70	16.67	0.9	52,091	0.00%
2022/12/02	11.7	16.63	0	0.00	16.61	11.7	52,000	0.02%
2022/12/01	6.7	16.73	4	16.73	16.68	2.7	52,957	0.01%
2022/11/30	27	16.52	43	16.60	16.65	-16	52,697	-0.03%
2022/11/29	1	16.48	0	0.00	16.46	1	52,677	0.00%
2022/11/28	17	16.30	2	16.39	16.34	15	53,545	0.03%
2022/11/25	3.5	16.39	3	16.40	16.40	0.5	55,034	0.00%
2022/11/24	0	0.00	13	16.35	16.35	-13	55,149	-0.02%
2022/11/23	3.3	16.25	10	16.20	16.28	-6.7	55,432	-0.01%
2022/11/22	23.9	16.08	5	16.10	16.10	18.9	57,237	0.03%
2022/11/21	27.7	16.17	0	0.00	16.15	27.7	57,126	0.05%
2022/11/18	18.5	16.28	7	16.37	16.25	11.5	56,848	0.02%
2022/11/17	16.2	16.34	4	16.33	16.37	12.2	56,802	0.02%
2022/11/16	22.1	16.49	87	16.55	16.42	-64.9	57,527	-0.11%
2022/11/15	94.5	16.73	22.1	16.67	16.77	72.4	56,857	0.13%
2022/11/14	1,516	16.64	25	16.69	16.74	1,491	56,116	2.66%	大買/鉅額交易
2022/11/11	14	16.47	7.6	16.46	16.48	6.5	55,526	0.01%
2022/11/10	26.7	16.18	0.1	16.22	16.17	26.6	55,302	0.05%
2022/11/09	10	16.23	5	16.26	16.26	5	56,147	0.01%
2022/11/08	39.1	16.14	0	0.00	16.15	39.1	57,229	0.07%
2022/11/07	9.5	15.99	3	16.00	16.05	6.5	57,268	0.01%
2022/11/04	14.1	15.76	0	0.00	15.84	14.1	57,305	0.02%
2022/11/03	11	15.70	5	15.73	15.78	6	57,512	0.01%
2022/11/02	36.3	15.80	5	15.80	15.82	31.3	57,381	0.05%
2022/11/01	5.5	15.74	10	15.81	15.79	-4.5	57,126	-0.01%
2022/10/31	6.5	15.71	10	15.73	15.70	-3.5	57,255	-0.01%
2022/10/28	12.2	15.57	3	15.59	15.60	9.2	57,678	0.02%
2022/10/27	28.2	15.70	2.3	15.70	15.64	26	58,048	0.04%
2022/10/26	10.1	15.52	2	15.58	15.58	8.1	58,896	0.01%
2022/10/25	11.5	15.43	0	0.00	15.44	11.5	58,979	0.02%
2022/10/24	9.5	15.54	2	15.59	15.49	7.5	58,772	0.01%
2022/10/21	6.6	15.52	0	0.00	15.50	6.6	58,770	0.01%
2022/10/20	22.6	15.37	0	0.00	15.51	22.6	58,559	0.04%
2022/10/19	11.2	15.61	0	0.00	15.60	11.2	58,023	0.02%
2022/10/18	11.1	15.64	8	15.63	15.61	3.1	57,838	0.01%
2022/10/17	49.9	15.53	37.1	15.51	15.58	12.8	57,536	0.02%
2022/10/14	3	15.73	3	15.74	15.70	0	56,498	0.00%
2022/10/13	48.8	15.69	2	15.69	15.63	46.8	56,457	0.08%
2022/10/12	46.6	15.83	4	15.88	15.86	42.6	55,164	0.08%
2022/10/11	109.9	15.81	17	15.80	15.78	92.9	54,860	0.17%	大買/
2022/10/07	25.6	16.09	0	0.00	16.07	25.6	53,367	0.05%
2022/10/06	20.4	16.21	0	0.00	16.18	20.4	53,618	0.04%
2022/10/05	42.5	16.21	12	16.22	16.21	30.5	53,525	0.06%
2022/10/04	22.5	16.08	13	16.11	16.08	9.5	54,004	0.02%
2022/10/03	62.7	15.89	0.5	15.90	15.87	62.3	53,709	0.12%
2022/09/30	68.4	16.00	5	16.00	16.04	63.4	52,838	0.12%
2022/09/29	16.4	16.13	1.2	16.07	16.11	15.2	52,192	0.03%
2022/09/28	61.5	16.07	0	0.00	16.05	61.5	52,025	0.12%
2022/09/27	50	16.28	22	16.26	16.27	28	50,964	0.05%
2022/09/26	113.1	16.33	2	16.31	16.29	111.1	50,843	0.22%	大買/鉅額交易
2022/09/23	28.6	16.58	3.7	16.60	16.56	24.9	49,887	0.05%
2022/09/22	59.7	16.57	0	0.00	16.62	59.7	50,456	0.12%
2022/09/21	54.8	16.83	0.4	16.86	16.80	54.4	49,184	0.11%
2022/09/20	1.5	16.93	0	0.00	16.92	1.5	48,356	0.00%
2022/09/19	20.6	16.89	1	16.92	16.88	19.6	48,513	0.04%
2022/09/16	19.1	16.92	0.3	16.94	16.90	18.8	48,259	0.04%
2022/09/15	1.5	17.08	8	17.05	17.06	-6.5	47,772	-0.01%
2022/09/14	72.4	16.91	1	16.93	16.96	71.4	48,085	0.15%
2022/09/13	59.5	17.17	7	17.18	17.18	52.5	47,657	0.11%
2022/09/12	6	17.10	3	17.10	17.10	3	48,612	0.01%
2022/09/08	34	16.78	9	16.86	16.94	25	49,556	0.05%
2022/09/07	54	16.71	0	0.00	16.69	54	49,606	0.11%
2022/09/06	26.1	16.86	14	16.90	16.84	12.1	48,436	0.02%
2022/09/05	14.2	16.82	1	16.89	16.84	13.2	48,561	0.03%
2022/09/02	33.4	16.82	0	0.00	16.80	33.4	49,377	0.07%
2022/09/01	98.6	16.84	5	16.86	16.85	93.6	48,641	0.19%
2022/08/31	37	17.00	1	16.98	17.03	36	46,823	0.08%
2022/08/30	12.6	16.93	3	17.03	16.98	9.6	46,372	0.02%
2022/08/29	79.2	16.92	4	16.93	16.91	75.2	45,994	0.16%
2022/08/26	13.9	17.17	5	17.18	17.15	8.9	44,277	0.02%
2022/08/25	2.1	17.13	1	17.11	17.07	1.1	44,155	0.00%
2022/08/24	43.2	17.02	12	17.05	17.00	31.2	44,302	0.07%
2022/08/23	29.2	17.06	0	0.00	17.03	29.2	43,977	0.07%
2022/08/22	22.5	17.13	0	0.00	17.17	22.5	42,985	0.05%
2022/08/19	13	17.17	5	17.20	17.17	8	42,589	0.02%
2022/08/18	7.2	17.10	0	0.00	17.15	7.2	42,500	0.02%
2022/08/17	3.2	17.11	1	17.12	17.11	2.2	42,243	0.01%
2022/08/16	60.2	17.09	1	17.10	17.12	59.2	42,310	0.14%
2022/08/15	36.2	17.34	0	0.00	17.33	36.2	41,455	0.09%
2022/08/12	26	17.28	21	17.32	17.32	5	40,079	0.01%
2022/08/11	41.4	17.30	0	0.00	17.29	41.4	40,206	0.10%
2022/08/10	12.2	17.10	0.5	17.14	17.10	11.7	40,635	0.03%
2022/08/09	0.8	17.09	4	17.11	17.15	-3.2	41,131	-0.01%
2022/08/08	18	17.00	11	17.05	17.05	7	41,899	0.02%
2022/08/05	26	16.97	3.5	16.92	16.97	22.5	41,922	0.05%
2022/08/04	16	16.77	0.5	16.74	16.77	15.5	43,228	0.04%
2022/08/03	27	16.75	1.4	16.76	16.75	25.6	43,236	0.06%
2022/08/02	49.1	16.81	1.5	16.82	16.79	47.6	43,362	0.11%
2022/08/01	3.6	16.93	0	0.00	16.94	3.6	44,159	0.01%
2022/07/29	3	16.93	1.1	16.90	16.90	1.9	45,143	0.00%
2022/07/28	12	16.85	1	16.86	16.81	11	45,198	0.02%
2022/07/27	2	16.70	0	0.00	16.74	2	45,299	0.00%
2022/07/26	26.2	16.66	0	0.00	16.64	26.2	45,422	0.06%
2022/07/25	1	16.70	0	0.00	16.70	1	45,437	0.00%
2022/07/22	2	16.54	51	16.55	16.58	-49	45,506	-0.11%
2022/07/21	2	16.40	1	16.55	16.56	1	46,150	0.00%
2022/07/20	7.1	16.50	6.2	16.50	16.42	0.9	46,168	0.00%
2022/07/19	10.3	16.31	11	16.31	16.31	-0.7	46,769	0.00%
2022/07/18	1	16.18	0.1	16.33	16.31	1	46,997	0.00%
2022/07/15	2.1	16.21	0	0.00	16.18	2.1	46,819	0.00%
2022/07/14	10.6	16.35	2.5	16.34	16.34	8.1	46,458	0.02%
2022/07/13	31.1	16.30	3	16.31	16.31	28.1	45,986	0.06%
2022/07/12	55.1	15.95	2.4	15.95	15.97	52.7	46,478	0.11%
2022/07/11	3.5	16.25	0	0.00	16.20	3.5	45,909	0.01%
2022/07/08	17.5	16.31	23	16.32	16.26	-5.5	45,973	-0.01%
2022/07/07	18.1	16.19	19.7	16.14	16.21	-1.6	45,573	0.00%
2022/07/06	39	16.15	0	0.00	16.06	39	45,489	0.09%
2022/07/05	13	16.33	0	0.00	16.40	13	45,034	0.03%
2022/07/04	23	16.37	4	16.40	16.35	19	44,589	0.04%
2022/07/01	72.8	16.50	2	16.48	16.39	70.8	44,375	0.16%
2022/06/30	95	16.75	1	16.74	16.66	94	43,361	0.22%
2022/06/29	10.2	17.02	0	0.00	17.02	10.2	41,993	0.02%
2022/06/28	2	17.11	2	17.15	17.11	0	41,812	0.00%
2022/06/27	5	17.23	1	17.26	17.21	4	41,684	0.01%
2022/06/24	4	17.11	10	17.06	17.06	-6	41,470	-0.01%
2022/06/23	16	16.98	2	17.01	16.96	14	41,592	0.03%
2022/06/22	20.7	17.00	0	0.00	16.95	20.7	41,236	0.05%
2022/06/21	16	17.19	5	17.17	17.18	11	40,750	0.03%
2022/06/20	35.7	16.94	2	17.04	16.82	33.7	40,604	0.08%
2022/06/17	37.4	17.06	0	0.00	17.08	37.4	39,495	0.09%
2022/06/16	47.1	17.31	7	17.48	17.25	40.1	38,300	0.10%
2022/06/15	17.1	17.34	0	0.00	17.32	17.1	38,017	0.04%
2022/06/14	16.2	17.26	5	17.30	17.35	11.2	38,172	0.03%
2022/06/13	61.4	17.32	0	0.00	17.34	61.4	37,806	0.16%
2022/06/10	7	17.58	0	0.00	17.61	7	36,944	0.02%
2022/06/09	15	17.72	1	17.72	17.70	14	36,726	0.04%
2022/06/08	7.3	17.83	0	0.00	17.80	7.3	36,658	0.02%
2022/06/07	54.2	17.71	0	0.00	17.71	54.2	36,895	0.15%
2022/06/06	4	17.81	21	17.75	17.80	-17	37,022	-0.05%
2022/06/02	8	17.84	0	0.00	17.82	8	38,274	0.02%
2022/06/01	3.2	17.92	22	17.92	17.90	-18.9	39,879	-0.05%
2022/05/31	5	17.77	12	17.85	17.87	-7	39,933	-0.02%
2022/05/30	7	17.84	15	17.82	17.86	-8	39,659	-0.02%
2022/05/27	24	17.62	2	17.62	17.60	22	39,552	0.06%
2022/05/26	23.2	17.47	0	0.00	17.42	23.2	39,689	0.06%
2022/05/25	11	17.38	2	17.38	17.48	9	40,510	0.02%
2022/05/24	32.1	17.42	2	17.47	17.38	30.1	42,168	0.07%
2022/05/23	29.5	17.48	5.9	17.56	17.50	23.5	42,350	0.06%
2022/05/20	5	17.59	1	17.60	17.59	4	43,713	0.01%
2022/05/19	68.5	17.53	1	17.53	17.53	67.5	45,101	0.15%
2022/05/18	65.5	17.69	2	17.71	17.74	63.5	45,355	0.14%
2022/05/17	74.1	17.92	0	0.00	17.89	74.1	44,828	0.17%
2022/05/16	106.6	17.85	6	17.82	17.90	100.6	44,078	0.23%	大買/
2022/05/13	15	17.91	0	0.00	17.90	15	43,652	0.03%
2022/05/12	89.6	17.96	25	17.98	17.83	64.6	44,040	0.15%
2022/05/11	42.8	18.20	0	0.00	18.18	42.8	42,662	0.10%
2022/05/10	11.6	18.26	1	18.20	18.34	10.6	42,252	0.03%
2022/05/09	104.7	18.42	11	18.43	18.34	93.7	41,772	0.22%	大買/
2022/05/05	43	18.94	6	18.97	18.87	37	39,071	0.09%
2022/05/04	19.1	18.81	0	0.00	18.83	19.1	38,686	0.05%
2022/05/03	9.2	18.74	0	0.00	18.75	9.2	38,567	0.02%
2022/04/29	9	18.78	26	18.81	18.82	-17	38,500	-0.04%
2022/04/28	9	18.60	0	0.00	18.67	9	38,571	0.02%
2022/04/27	46	18.61	10	18.65	18.60	36	38,232	0.09%
2022/04/26	10.6	18.83	24	18.81	18.80	-13.4	37,397	-0.04%
2022/04/25	31.3	18.73	0	0.00	18.75	31.3	37,188	0.08%
2022/04/22	6	18.83	0	0.00	19.00	6	36,155	0.02%
2022/04/21	8.1	18.96	2	18.96	18.97	6.1	35,905	0.02%
2022/04/20	12	18.90	0	0.00	18.97	12	35,793	0.03%
2022/04/19	11	19.01	3	19.03	18.95	8	35,545	0.02%
2022/04/18	131.2	18.97	0	0.00	18.92	131.2	35,384	0.37%	大買/鉅額交易
2022/04/15	19.3	19.03	0	0.00	19.03	19.3	34,493	0.06%
2022/04/14	9.4	19.22	0	0.00	19.12	9.4	34,117	0.03%
2022/04/13	0.2	19.22	0	0.00	19.27	0.2	33,898	0.00%
2022/04/12	13.1	19.13	0	0.00	19.11	13.1	33,809	0.04%
2022/04/11	32.3	19.19	0	0.00	19.20	32.3	33,427	0.10%
2022/04/08	2	19.29	51	19.25	19.32	-49	33,094	-0.15%
2022/04/07	9.1	19.34	2	19.39	19.23	7.1	32,984	0.02%
2022/04/06	31	19.38	1	19.35	19.40	30	32,539	0.09%
2022/04/01	12	19.32	0	0.00	19.34	12	32,283	0.04%
2022/03/31	21	19.39	3	19.36	19.35	18	32,128	0.06%
2022/03/30	2	19.38	3	19.37	19.37	-1	31,949	0.00%
2022/03/29	12	19.27	1	19.26	19.26	11	31,847	0.03%
2022/03/28	30	19.16	1	19.30	19.31	29	31,711	0.09%
2022/03/25	8.1	19.30	16.5	19.30	19.32	-8.5	31,312	-0.03%
2022/03/24	0	0.00	6	19.30	19.38	-6	31,276	-0.02%
2022/03/23	1	19.39	16	19.38	19.39	-15	31,195	-0.05%
2022/03/22	6.3	19.26	0	0.00	19.29	6.3	31,026	0.02%
2022/03/21	2	19.28	1	19.33	19.26	1	30,894	0.00%
2022/03/18	10	19.19	0	0.00	19.23	10	30,851	0.03%
2022/03/17	3.5	19.23	7	19.16	19.23	-3.5	30,761	-0.01%
2022/03/16	0.1	18.91	5	18.93	18.99	-4.9	30,480	-0.02%
2022/03/15	28	18.84	0	0.00	18.85	28	30,329	0.09%
2022/03/14	3	18.95	0	0.00	19.00	3	30,019	0.01%
2022/03/11	10	18.90	0	0.00	18.88	10	29,881	0.03%
2022/03/10	8.5	18.92	1	18.98	18.96	7.5	29,674	0.03%
2022/03/09	74.3	18.64	1	18.64	18.63	73.3	29,333	0.25%
2022/03/08	71.4	18.56	14	18.56	18.49	57.4	28,882	0.20%
2022/03/07	121.3	18.86	20	18.81	18.80	101.3	27,233	0.37%	大買/鉅額交易
2022/03/04	22.1	19.20	0.7	19.25	19.19	21.3	25,393	0.08%
2022/03/03	1	19.35	1	19.36	19.34	0	25,152	0.00%
2022/03/02	21.4	19.26	13	19.25	19.29	8.4	25,437	0.03%
2022/03/01	3	19.28	28	19.25	19.29	-25	25,181	-0.10%
2022/02/25	25.4	19.00	4	19.00	19.02	21.4	24,833	0.09%
2022/02/24	86.4	19.10	6	19.08	19.01	80.4	23,723	0.34%
2022/02/23	81.4	19.30	1.4	19.35	19.34	79.9	21,859	0.37%
2022/02/22	130.4	19.40	18	19.37	19.36	112.4	21,094	0.53%	大買/鉅額交易
2022/02/21	24	19.71	3.2	19.70	19.75	20.8	19,327	0.11%
2022/02/18	18	19.66	20.1	19.65	19.70	-2.1	17,936	-0.01%
2022/02/17	23.7	19.63	7	19.65	19.62	16.7	17,661	0.09%
2022/02/16	14.1	19.54	1	19.55	19.52	13.1	17,699	0.07%
2022/02/15	54.7	19.50	1	19.47	19.44	53.7	17,387	0.31%
2022/02/14	20.3	19.39	0	0.00	19.48	20.3	16,644	0.12%
2022/02/11	6.7	19.58	15	19.58	19.62	-8.3	15,759	-0.05%
2022/02/10	23	19.59	3	19.59	19.65	20	15,558	0.13%
2022/02/09	38	19.54	3.1	19.56	19.60	34.9	15,369	0.23%
2022/02/08	4.2	19.44	5	19.44	19.48	-0.8	15,125	-0.01%
2022/02/07	15	19.12	1.4	19.28	19.29	13.6	14,892	0.09%
2022/01/26	9	19.00	15	19.01	19.01	-6	14,718	-0.04%
2022/01/25	22.8	18.94	0	0.00	18.96	22.8	14,801	0.15%
2022/01/24	9.9	19.03	5	19.01	19.16	4.9	14,333	0.03%
2022/01/21	38.7	19.18	0.6	19.27	19.17	38.1	14,159	0.27%
2022/01/20	3	19.38	1	19.37	19.41	2	13,664	0.01%
2022/01/19	5.2	19.40	0	0.00	19.41	5.2	13,640	0.04%
2022/01/18	0	0.00	1	19.50	19.44	-1	13,537	-0.01%
2022/01/17	2.3	19.37	3.3	19.35	19.37	-1	13,477	-0.01%
2022/01/14	10.3	19.35	0	0.00	19.40	10.3	13,373	0.08%
2022/01/13	6	19.41	6	19.45	19.48	0	13,198	0.00%
2022/01/12	10	19.31	7	19.32	19.35	3	13,095	0.02%
2022/01/11	1	19.15	2.1	19.24	19.25	-1.1	12,978	-0.01%
2022/01/10	2	19.10	0	0.00	19.17	2	12,907	0.02%
2022/01/07	5	19.11	0	0.00	19.11	5	12,816	0.04%
2022/01/06	3.1	19.12	42	19.12	19.15	-38.9	12,672	-0.31%
2022/01/05	0	0.00	2	19.16	19.17	-2	12,573	-0.02%
2022/01/04	0	0.00	3	19.17	19.18	-3	12,618	-0.02%
2022/01/03	10.3	19.12	1	19.20	19.10	9.2	12,556	0.07%
2021/12/30	1.1	19.14	2	19.15	19.17	-1	12,384	-0.01%
2021/12/29	0	0.00	2.1	19.11	19.17	-2.1	12,491	-0.02%
2021/12/28	0	0.00	3	19.08	19.10	-3	12,671	-0.02%
2021/12/27	3	19.02	2	19.01	19.02	1	12,843	0.01%
2021/12/24	0	0.00	1	18.98	18.94	-1	13,174	-0.01%
2021/12/23	2.2	18.92	12	18.92	18.91	-9.8	13,162	-0.07%
2021/12/21	0	0.00	2	18.86	18.84	-2	13,393	-0.01%
2021/12/20	11	18.75	0	0.00	18.75	11	13,378	0.08%
2021/12/17	0.2	18.87	0	0.00	18.86	0.2	13,258	0.00%
2021/12/16	1	18.84	2	18.86	18.85	-1	13,238	-0.01%
2021/12/14	7.1	18.70	0	0.00	18.70	7.1	13,397	0.05%
2021/12/13	8	18.90	1	18.88	18.82	7	13,276	0.05%
2021/12/10	3	18.83	14	18.86	18.84	-11	13,175	-0.08%
2021/12/09	0	0.00	1	18.80	18.82	-1	13,060	-0.01%
2021/12/08	1	18.78	15.1	18.83	18.80	-14.1	12,998	-0.11%
2021/12/07	2	18.64	4	18.69	18.76	-2	12,863	-0.02%
2021/12/06	7	18.62	1.2	18.70	18.70	5.8	12,811	0.05%
2021/12/03	0	0.00	8	18.65	18.66	-8	12,951	-0.06%
2021/12/02	0	0.00	1	18.60	18.55	-1	12,937	-0.01%
2021/12/01	1	18.35	0	0.00	18.55	1	12,987	0.01%
2021/11/30	2	18.43	1	18.50	18.42	1	13,013	0.01%
2021/11/29	39	18.39	105	18.45	18.40	-66	13,004	-0.51%	大賣/
2021/11/26	35.3	18.55	5	18.50	18.49	30.3	12,733	0.24%
2021/11/24	10.2	18.64	1	18.69	18.67	9.2	12,352	0.07%
2021/11/23	6	18.62	0	0.00	18.62	6	12,342	0.05%
2021/11/22	13	18.72	26.5	18.74	18.74	-13.5	12,321	-0.11%
2021/11/19	25	18.73	6	18.76	18.71	19	12,318	0.15%
2021/11/18	4	18.75	16	18.74	18.77	-12	12,200	-0.10%
2021/11/17	53	18.60	0	0.00	18.65	53	12,133	0.44%
2021/11/16	56.6	18.63	15	18.58	18.58	41.6	12,112	0.34%
2021/11/15	15	18.85	45	18.82	18.85	-30	11,681	-0.26%
2021/11/12	8	18.73	3	18.71	18.73	5	11,366	0.04%
2021/11/11	2	18.65	1	18.68	18.67	1	11,737	0.01%
2021/11/10	12.1	18.68	0	0.00	18.69	12.1	12,065	0.10%
2021/11/09	6	18.63	3	18.63	18.65	3	12,249	0.02%
2021/11/08	6	18.52	1	18.50	18.55	5	12,252	0.04%
2021/11/05	138	18.39	16	18.40	18.44	122	12,248	1.00%	大買/鉅額交易
2021/11/04	57	18.42	0	18.46	18.42	57	12,356	0.46%
2021/11/03	9	18.40	0.9	18.43	18.41	8.1	12,337	0.07%
2021/11/02	9	18.38	1	18.40	18.34	8	12,231	0.07%
2021/11/01	6	18.32	4	18.32	18.32	2	12,012	0.02%
2021/10/29	15	18.27	0	0.00	18.32	15	12,008	0.12%
2021/10/28	3	18.38	1	18.38	18.38	2	11,964	0.02%
2021/10/26	0	18.35	1	18.29	18.33	-1	11,899	-0.01%
2021/10/25	0	0.00	5	18.25	18.24	-5	11,808	-0.04%
2021/10/22	2	18.19	3	18.21	18.19	-1	11,942	-0.01%
2021/10/21	5	18.17	1	18.16	18.18	4	11,908	0.03%
2021/10/20	0	0.00	5.1	18.20	18.19	-5.1	11,866	-0.04%
2021/10/19	1	18.23	0	0.00	18.19	1	11,806	0.01%
2021/10/18	1	18.18	0	0.00	18.18	1	11,780	0.01%
2021/10/15	2	18.17	0	0.00	18.16	2	11,757	0.02%
2021/10/14	3	18.08	2	18.05	18.05	1	11,787	0.01%
2021/10/13	1	18.00	0	0.00	18.03	1	11,772	0.01%
2021/10/12	2.9	18.00	0	0.00	18.06	2.9	11,680	0.02%
2021/10/07	35	18.18	9	18.18	18.20	26	11,431	0.23%
2021/10/06	34.8	17.94	0	0.00	17.99	34.8	11,362	0.31%
2021/10/05	5	17.82	0	0.00	17.96	5	11,193	0.04%
2021/10/04	8.4	17.95	10	17.93	17.95	-1.6	10,932	-0.02%
2021/10/01	20	18.02	4	18.00	18.03	16	10,670	0.15%
2021/09/30	0	0.00	5	18.22	18.21	-5	10,258	-0.05%
2021/09/29	24.1	18.16	0	0.00	18.16	24.1	10,270	0.23%
2021/09/28	2	18.30	0	0.00	18.37	2	10,050	0.02%
2021/09/27	0	0.00	5	18.41	18.42	-5	9,971	-0.05%
2021/09/24	2	18.36	1	18.42	18.35	1	9,964	0.01%
2021/09/23	0	0.00	11	18.27	18.30	-11	9,901	-0.11%
2021/09/22	9	18.01	0	0.00	18.12	9	9,907	0.09%
2021/09/17	0	0.00	2	18.32	18.30	-2	9,648	-0.02%
2021/09/16	5	18.20	0	0.00	18.25	5	9,612	0.05%
2021/09/15	4.2	18.16	0	0.00	18.24	4.2	9,520	0.04%
2021/09/14	0	0.00	4.2	18.27	18.25	-4.2	9,490	-0.04%
2021/09/13	0	0.00	5.1	18.19	18.20	-5.1	9,530	-0.05%
2021/09/10	0	0.00	5	18.14	18.15	-5	9,581	-0.05%
2021/09/09	3.1	17.96	0	0.00	18.01	3.1	9,575	0.03%
2021/09/08	18.2	18.00	5	17.97	18.02	13.2	9,531	0.14%
2021/09/07	3.1	18.11	0	0.00	18.15	3.1	9,308	0.03%
2021/09/06	8	18.14	4	18.20	18.15	4	9,261	0.04%
2021/09/03	17	18.13	10	18.13	18.15	7	9,182	0.08%
2021/09/02	29	18.09	0	0.00	18.05	29	9,119	0.32%
2021/09/01	4	18.16	0	0.00	18.19	4	9,056	0.04%
2021/08/31	13	18.02	0	0.00	18.18	13	9,003	0.14%
2021/08/30	11	18.04	13.1	18.06	18.12	-2.1	9,006	-0.02%
2021/08/27	1	17.80	3	17.95	17.98	-2	8,998	-0.02%
2021/08/26	10	17.78	0	0.00	17.80	10	8,946	0.11%
2021/08/25	5	17.85	1	17.83	17.86	4	8,876	0.05%
2021/08/24	1.2	17.73	0	0.00	17.76	1.2	8,863	0.01%
2021/08/23	0.2	17.71	0	0.00	17.66	0.2	8,939	0.00%
2021/08/20	11.3	17.45	0	0.00	17.46	11.3	8,872	0.13%
2021/08/19	7.1	17.57	0	0.00	17.56	7.1	8,680	0.08%
2021/08/18	3	17.63	0	0.00	17.86	3	8,335	0.04%
2021/08/17	19.4	17.78	1	17.77	17.73	18.4	8,122	0.23%
2021/08/16	13	18.11	0	0.00	18.20	13	7,556	0.17%
2021/08/13	31.1	18.25	2	18.29	18.24	29.1	7,104	0.41%
2021/08/12	11.1	18.37	1.2	18.39	18.35	9.9	6,823	0.14%
2021/08/11	2.2	18.40	1.1	18.47	18.42	1.1	6,680	0.02%
2021/08/10	39	18.47	0	0.00	18.45	39	6,667	0.58%
2021/08/09	11.1	18.50	1.2	18.53	18.51	9.9	7,121	0.14%
2021/08/06	2	18.59	0	0.00	18.63	2	7,393	0.03%
2021/08/04	4	18.60	6	18.59	18.59	-2	8,708	-0.02%
2021/08/03	8.3	18.43	1	18.50	18.49	7.3	9,144	0.08%
2021/08/02	0	0.00	2	18.38	18.44	-2	9,137	-0.02%
2021/07/30	2	18.28	9.6	18.26	18.26	-7.6	9,196	-0.08%
2021/07/28	11	18.15	0.1	18.18	18.17	10.9	9,480	0.11%
2021/07/27	6.1	18.36	0	18.44	18.35	6	9,611	0.06%
2021/07/26	18	18.40	1	18.45	18.39	17	9,673	0.18%
2021/07/23	0	0.00	4.8	18.45	18.42	-4.8	9,646	-0.05%
2021/07/21	7	18.35	6	18.32	18.32	1	9,690	0.01%
2021/07/20	17.5	18.39	0	0.00	18.37	17.5	9,698	0.18%
2021/07/19	3	18.43	0	0.00	18.51	3	9,676	0.03%
2021/07/15	2	18.46	15	18.46	18.49	-13	9,870	-0.13%
2021/07/14	3	18.44	0	0.00	18.46	3	9,937	0.03%
2021/07/13	15	18.48	1	18.54	18.47	14	10,006	0.14%
2021/07/12	3	18.45	7	18.53	18.45	-4	10,051	-0.04%
2021/07/09	5	18.37	0	0.00	18.41	5	10,084	0.05%
2021/07/08	6	18.45	0	0.00	18.45	6	10,183	0.06%
2021/07/07	5	18.39	3	18.42	18.39	2	10,200	0.02%
2021/07/06	12	18.41	0	0.00	18.40	12	10,195	0.12%
2021/07/05	0	0.00	1	18.40	18.38	-1	10,185	-0.01%
2021/07/01	8	18.21	0	0.00	18.21	8	10,164	0.08%
2021/06/30	0	0.00	1	18.23	18.23	-1	10,162	-0.01%
2021/06/29	4	18.21	1	18.17	18.20	3	10,182	0.03%
2021/06/28	0	0.00	3	18.30	18.27	-3	10,237	-0.03%
2021/06/25	1	18.23	1	18.30	18.25	0	10,290	0.00%
2021/06/24	0	0.00	5	18.20	18.23	-5	10,303	-0.05%
2021/06/23	1	18.08	23	18.17	18.20	-22	10,349	-0.21%
2021/06/22	12	18.10	0	0.00	18.09	12	10,349	0.12%
2021/06/21	10.6	18.12	1.1	18.12	18.14	9.5	10,278	0.09%
2021/06/18	1	18.30	1	18.32	18.30	0	10,143	0.00%
2021/06/15	0	0.00	1	18.30	18.26	-1	10,180	-0.01%
2021/06/11	0	0.00	11	18.26	18.26	-11	10,204	-0.11%
2021/06/09	15	18.18	0	0.00	18.16	15	10,201	0.15%
2021/06/07	7.2	18.20	4	18.16	18.25	3.2	10,245	0.03%
2021/06/04	1	18.30	10	18.30	18.32	-9	10,143	-0.09%
2021/06/03	0	0.00	2	18.45	18.42	-2	10,106	-0.02%
2021/06/02	3	18.37	1	18.50	18.41	2	10,124	0.02%
2021/06/01	1	18.42	2	18.44	18.47	-1	10,105	-0.01%
2021/05/31	0	0.00	8	18.33	18.33	-8	10,153	-0.08%
2021/05/28	7	18.08	2	18.17	18.19	5	10,033	0.05%
2021/05/27	5.2	17.93	6	17.90	18.01	-0.8	10,014	-0.01%
2021/05/26	3	18.07	1	18.09	18.10	2	10,161	0.02%
2021/05/25	5	18.11	0	0.00	18.12	5	10,203	0.05%
2021/05/24	6	17.90	0	0.00	17.90	6	10,340	0.06%
2021/05/21	4	17.97	20	18.15	17.96	-16	10,411	-0.15%
2021/05/20	24	17.79	10	17.77	17.78	14	10,407	0.13%
2021/05/19	6	17.82	4	17.82	17.88	2	10,426	0.02%
2021/05/18	7	17.71	18	17.79	17.90	-11	10,392	-0.11%
2021/05/17	41.5	17.55	16	17.44	17.48	25.5	10,289	0.25%
2021/05/14	18	18.05	1	18.07	18.05	17	9,668	0.18%
2021/05/13	20	17.80	16	17.89	17.83	4	9,248	0.04%
2021/05/12	63.6	18.24	18	17.96	17.92	45.6	8,896	0.51%
2021/05/11	31.1	19.02	4	18.98	19.00	27.1	7,860	0.34%
2021/05/10	12	19.25	4	19.23	19.26	8	7,440	0.11%
2021/05/07	0	0.00	5	19.09	19.15	-5	7,402	-0.07%
2021/05/06	6.2	18.89	1	19.00	18.87	5.2	7,405	0.07%
2021/05/05	1.2	18.91	0	0.00	18.82	1.2	7,418	0.02%
2021/05/04	17.1	18.76	18	18.66	18.76	-0.9	7,313	-0.01%
2021/05/03	3	19.04	2	19.12	19.02	1	7,082	0.01%
2021/04/29	2	19.15	2	19.16	19.15	0	7,057	0.00%
2021/04/28	2.1	19.20	0	0.00	19.19	2.1	7,128	0.03%
2021/04/27	4	19.19	1	19.20	19.22	3	7,267	0.04%
2021/04/23	3	18.90	37	18.91	18.94	-34	7,353	-0.46%
2021/04/22	8	18.90	3	18.90	18.90	5	7,409	0.07%
2021/04/21	10	18.97	0	0.00	19.02	10	7,335	0.14%
2021/04/20	0	0.00	1	19.00	19.01	-1	7,385	-0.01%
2021/04/19	7	18.87	3	18.87	18.96	4	7,399	0.05%
2021/04/16	7	18.72	5	18.54	18.73	2	7,419	0.03%
2021/04/15	5	18.49	2	18.48	18.50	3	7,542	0.04%
2021/04/14	7	18.42	1	18.45	18.43	6	7,621	0.08%
2021/04/13	1	18.50	0	0.00	18.49	1	7,652	0.01%
2021/04/12	1	18.51	0	0.00	18.56	1	7,777	0.01%
2021/04/09	1	18.53	0	0.00	18.51	1	7,882	0.01%
2021/04/08	5	18.53	1.2	18.57	18.58	3.8	7,873	0.05%
2021/04/07	2	18.51	0	0.00	18.53	2	8,012	0.02%
2021/04/06	9	18.51	0	0.00	18.51	9	8,029	0.11%
2021/04/01	2	18.41	0	0.00	18.42	2	8,226	0.02%
2021/03/31	5	18.48	1	18.50	18.39	4	8,240	0.05%
2021/03/30	6	18.30	5	18.36	18.45	1	8,180	0.01%
2021/03/29	1	18.21	3	18.18	18.21	-2	8,152	-0.02%
2021/03/26	2	17.92	42	17.95	17.99	-40	8,165	-0.49%
2021/03/24	9	17.78	0	0.00	17.78	9	8,192	0.11%
2021/03/23	1	17.81	0	0.00	17.80	1	8,254	0.01%
2021/03/22	3	17.65	0	0.00	17.74	3	8,358	0.04%
2021/03/19	4.1	17.64	0	0.00	17.67	4.1	8,477	0.05%
2021/03/18	1	17.74	15	17.79	17.72	-14	8,554	-0.16%
2021/03/17	3	17.64	0	0.00	17.60	3	8,639	0.03%
2021/03/16	1	17.65	8	17.65	17.65	-7	8,816	-0.08%
2021/03/15	0	0.00	4	17.58	17.60	-4	8,946	-0.04%
2021/03/12	1	17.46	42	17.46	17.50	-41	9,164	-0.45%
2021/03/11	3	17.35	3	17.31	17.39	0	9,357	0.00%
2021/03/10	1	17.16	0	0.00	17.16	1	9,479	0.01%
2021/03/08	2	17.14	0	0.00	17.02	2	9,874	0.02%
2021/03/05	3.1	16.91	1	17.00	17.00	2.1	9,988	0.02%
2021/03/04	3.1	17.05	2	17.03	17.10	1.1	10,116	0.01%
2021/03/03	16	17.13	0	0.00	17.24	16	10,191	0.16%
2021/03/02	9	17.20	0	0.00	17.08	9	10,312	0.09%
2021/02/26	6	17.15	0	0.00	17.14	6	10,425	0.06%
2021/02/25	0	0.00	2	17.38	17.43	-2	10,437	-0.02%
2021/02/24	7	17.40	1	17.50	17.37	6	10,783	0.06%
2021/02/23	0	0.00	5	17.32	17.43	-5	10,810	-0.05%
2021/02/19	12	16.97	0	0.00	17.05	12	11,319	0.11%
2021/02/18	2	16.98	0	0.00	16.99	2	11,745	0.02%
2021/02/17	1	16.99	3	16.97	16.93	-2	12,570	-0.02%
2021/02/05	4	16.70	1	16.75	16.74	3	12,619	0.02%
2021/02/04	0	0.00	2	16.63	16.62	-2	12,637	-0.02%
2021/02/03	0	0.00	1	16.68	16.67	-1	13,123	-0.01%
2021/02/02	2	16.67	2	16.60	16.61	0	13,274	0.00%
2021/02/01	10	16.45	2	16.43	16.45	8	13,523	0.06%
2021/01/29	3	16.52	0	0.00	16.36	3	13,560	0.02%
2021/01/28	5	16.61	0	0.00	16.62	5	13,542	0.04%
2021/01/27	0	0.00	6	16.83	16.81	-6	13,518	-0.04%
2021/01/26	5	16.80	10	16.75	16.68	-5	13,414	-0.04%
2021/01/25	0	0.00	15	16.69	16.84	-15	13,354	-0.11%
2021/01/21	17	16.54	10	16.56	16.50	7	13,397	0.05%
2021/01/20	34	16.50	1	16.49	16.40	33	13,324	0.25%
2021/01/19	2	16.75	0	0.00	16.76	2	13,154	0.02%
2021/01/18	13.5	16.73	14	16.62	16.70	-0.5	13,118	0.00%
2021/01/15	6	16.96	22	17.00	16.87	-16	12,992	-0.12%
2021/01/14	2	17.01	4	16.97	17.00	-2	12,880	-0.02%
2021/01/13	7	16.86	82	16.79	16.87	-75	12,856	-0.58%
2021/01/12	2.1	16.65	23	16.58	16.56	-20.9	12,724	-0.16%
2021/01/11	8	16.63	29	16.65	16.67	-21	12,635	-0.17%
2021/01/08	5	16.31	40	16.42	16.50	-35	12,584	-0.28%
2021/01/07	0	0.00	9	16.24	16.24	-9	12,413	-0.07%
2021/01/06	7	16.09	10	16.16	16.10	-3	12,292	-0.02%
2021/01/05	3	16.13	6	16.13	16.21	-3	12,113	-0.02%
2021/01/04	10	16.16	3	16.16	16.20	7	11,972	0.06%
2020/12/31	1	16.11	11	16.17	16.14	-10	11,888	-0.08%
2020/12/30	2	16.04	0	0.00	16.16	2	11,858	0.02%
2020/12/29	8	16.07	0	0.00	16.02	8	11,735	0.07%
2020/12/28	12	16.01	18	15.98	16.03	-6	11,709	-0.05%
2020/12/25	1	15.89	2	15.94	15.89	-1	11,506	-0.01%
2020/12/24	0	0.00	12	15.83	15.83	-12	11,486	-0.10%
2020/12/23	5	15.70	10	15.71	15.74	-5	11,520	-0.04%
2020/12/22	7	15.81	1	15.85	15.70	6	11,805	0.05%
2020/12/21	6	15.79	6	15.85	15.84	0	12,437	0.00%
2020/12/17	0	0.00	3	15.92	15.91	-3	13,006	-0.02%
2020/12/16	0	0.00	1	15.88	15.92	-1	13,185	-0.01%
2020/12/15	11	15.77	0	0.00	15.69	11	13,090	0.08%
2020/12/11	2.3	15.89	0	0.00	15.98	2.3	13,198	0.02%
2020/12/10	5.1	15.99	0	0.00	15.98	5.1	13,124	0.04%
2020/12/09	5.2	16.01	64	16.05	16.14	-58.8	12,978	-0.45%
2020/12/08	1	15.91	15	15.99	16.00	-14	12,976	-0.11%
2020/12/07	0	0.00	3	15.87	15.91	-3	12,785	-0.02%
2020/12/04	0	0.00	7	15.73	15.76	-7	13,088	-0.05%
2020/12/03	5	15.57	2	15.61	15.60	3	12,956	0.02%
2020/12/02	0	0.00	11	15.52	15.54	-11	13,005	-0.08%
2020/12/01	0	0.00	1	15.45	15.47	-1	13,415	-0.01%
2020/11/30	1	15.38	25	15.50	15.35	-24	13,406	-0.18%
2020/11/27	1	15.41	13	15.42	15.43	-12	13,593	-0.09%
2020/11/26	24	15.37	5	15.38	15.41	19	13,800	0.14%
2020/11/25	30	15.41	0	0.00	15.34	30	14,107	0.21%
2020/11/24	2	15.42	20	15.40	15.36	-18	14,106	-0.13%
2020/11/23	2	15.38	22	15.37	15.40	-20	14,059	-0.14%
2020/11/20	3	15.20	51	15.19	15.23	-48	13,686	-0.35%
2020/11/19	1	15.20	6	15.19	15.21	-5	13,586	-0.04%
2020/11/18	9	15.15	8	15.20	15.22	1	13,496	0.01%
2020/11/17	0	0.00	14	15.11	15.13	-14	13,720	-0.10%
2020/11/16	1	15.07	12	15.09	15.10	-11	15,263	-0.07%
2020/11/13	0	0.00	6	14.95	14.97	-6	14,644	-0.04%
2020/11/12	4	14.97	0	0.00	14.94	4	14,707	0.03%
2020/11/11	0	0.00	90	14.87	14.99	-90	14,844	-0.61%
2020/11/10	0	0.00	9	14.79	14.79	-9	14,465	-0.06%
2020/11/09	0	0.00	1	14.75	14.76	-1	14,330	-0.01%
2020/11/06	2	14.64	5	14.64	14.65	-3	14,348	-0.02%
2020/11/04	4	14.52	15	14.58	14.58	-11	14,512	-0.08%
2020/11/03	4	14.46	1	14.53	14.51	3	14,654	0.02%
2020/11/02	3	14.41	0	0.00	14.42	3	14,913	0.02%
2020/10/30	4	14.42	4	14.42	14.42	0	15,703	0.00%
2020/10/29	16	14.44	8	14.44	14.49	8	16,049	0.05%
2020/10/28	2	14.55	0	0.00	14.55	2	16,323	0.01%
2020/10/27	5	14.55	0	0.00	14.57	5	16,546	0.03%
2020/10/26	3	14.60	1	14.60	14.60	2	16,838	0.01%
2020/10/23	2	14.51	1	14.54	14.54	1	17,202	0.01%
2020/10/22	5	14.47	0	0.00	14.50	5	18,113	0.03%
2020/10/21	14	14.50	1	14.48	14.50	13	19,120	0.07%
2020/10/20	10	14.52	10	14.51	14.51	0	20,358	0.00%
2020/10/16	5	14.51	1	14.51	14.50	4	23,331	0.02%
2020/10/15	7	14.57	0	0.00	14.57	7	24,937	0.03%
2020/10/14	1	14.65	0	0.00	14.64	1	26,274	0.00%
2020/10/13	1	14.58	0	0.00	14.62	1	26,642	0.00%
2020/10/12	2	14.65	0	0.00	14.65	2	27,041	0.01%
2020/10/08	0	0.00	1	14.63	14.66	-1	27,412	0.00%
2020/10/07	2	14.60	0	0.00	14.60	2	27,793	0.01%
2020/10/06	7	14.60	0	0.00	14.60	7	28,223	0.02%
2020/10/05	5	14.54	1	14.55	14.54	4	28,647	0.01%
2020/09/30	5	14.57	30	14.57	14.58	-25	29,093	-0.09%
2020/09/29	40	14.54	5	14.53	14.53	35	29,542	0.12%
2020/09/28	22	14.49	7	14.48	14.50	15	30,026	0.05%
2020/09/25	39	14.26	0	0.00	14.24	39	30,450	0.13%
2020/09/24	59	14.39	2	14.45	14.33	57	30,593	0.19%
2020/09/23	34	14.62	0	0.00	14.60	34	30,294	0.11%
2020/09/22	27	14.66	0	0.00	14.65	27	30,496	0.09%
2020/09/21	46	14.78	0	0.00	14.73	46	30,631	0.15%
2020/09/18	1	14.82	2	14.81	14.83	-1	30,915	0.00%
2020/09/17	36	14.81	1	14.84	14.79	35	31,532	0.11%
2020/09/16	27	14.91	20	14.90	14.89	7	31,860	0.02%
2020/09/15	4	14.88	50	14.87	14.89	-46	32,392	-0.14%
2020/09/14	7	14.80	0	0.00	14.86	7	32,971	0.02%
2020/09/11	32	14.76	0	0.00	14.76	32	33,616	0.10%
2020/09/10	24	14.77	1	14.76	14.78	23	34,139	0.07%
2020/09/09	34	14.67	43	14.69	14.75	-9	34,857	-0.03%
2020/09/08	13	14.82	16	14.82	14.81	-3	34,820	-0.01%
2020/09/07	59	14.79	0	0.00	14.79	59	35,624	0.17%
2020/09/04	63	14.76	4	14.77	14.77	59	36,158	0.16%
2020/09/03	4	14.88	0	0.00	14.88	4	35,988	0.01%
2020/09/02	60	14.81	39	14.86	14.83	21	36,739	0.06%
2020/09/01	59	14.84	13	14.84	14.85	46	37,090	0.12%
2020/08/31	47	14.90	38	14.87	14.87	9	37,432	0.02%
2020/08/28	16	14.95	0	0.00	14.97	16	37,670	0.04%
2020/08/27	4	14.98	0	0.00	14.99	4	38,533	0.01%
2020/08/26	3	15.02	10	15.01	15.02	-7	39,447	-0.02%
2020/08/25	7	15.02	7	15.02	15.00	0	40,683	0.00%
2020/08/24	16	14.90	10	14.92	14.94	6	41,816	0.01%
2020/08/21	76	14.89	10	14.93	14.90	66	42,965	0.15%
2020/08/20	267	14.92	3	14.86	14.87	264	42,916	0.62%	大買/鉅額交易
2020/08/19	35	15.22	2	15.33	15.19	33	39,204	0.08%
2020/08/18	10	15.24	3	15.30	15.27	7	40,082	0.02%
2020/08/17	1	15.26	96	15.22	15.27	-95	41,247	-0.23%
2020/08/14	0	0.00	21	15.14	15.14	-21	42,281	-0.05%
2020/08/13	24	15.07	5	15.08	15.07	19	44,009	0.04%
2020/08/12	17	15.01	0	0.00	15.01	17	46,175	0.04%
2020/08/11	7	15.09	1	15.08	15.08	6	47,650	0.01%
2020/08/10	3	15.14	0	0.00	15.14	3	49,640	0.01%
2020/08/07	8	15.10	0	0.00	15.10	8	52,290	0.02%
2020/08/06	82	15.22	3	15.21	15.15	79	54,963	0.14%
2020/08/05	5	15.08	10	15.10	15.16	-5	57,503	-0.01%
2020/08/04	31	14.96	0	0.00	15.02	31	58,077	0.05%
2020/08/03	31	15.03	1	15.05	14.98	30	60,532	0.05%
2020/07/31	25	15.03	6	15.05	15.05	19	63,925	0.03%
2020/07/30	14	14.92	10	14.94	15.00	4	69,016	0.01%
2020/07/29	40	14.91	1	14.94	14.88	39	75,127	0.05%
2020/07/28	65	14.91	0	0.00	14.85	65	82,236	0.08%
2020/07/27	100	15.02	52	15.00	14.98	48	86,280	0.06%
2020/07/24	65	15.11	6	15.07	15.05	59	90,783	0.06%
2020/07/23	64	15.12	4	15.14	15.14	60	93,211	0.06%
2020/07/22	66	15.34	7	15.31	15.31	59	94,038	0.06%
2020/07/21	102	15.64	11	15.70	15.74	91	93,796	0.10%	大買/
2020/07/20	45	15.33	1	15.37	15.32	44	85,250	0.05%