國泰永續高股息 (00878)-元大-竹山券商分點個股進出

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
22.22
漲跌
▼0.04
漲幅
-0.18%
成交量
129,793張
產業
上市
1732人加入追蹤

立即追蹤
本地時間:14:30

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

國泰永續高股息 (00878)籌碼相關－元大-竹山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山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
2024/05/02	80.7	22.26	7	22.29	22.22	73.7	67,133	0.11%
2024/04/30	14	22.26	0.1	22.28	22.26	13.9	65,497	0.02%
2024/04/29	19	22.23	9	22.25	22.26	10	65,836	0.02%
2024/04/26	5	21.86	0	0.00	21.84	5	66,316	0.01%
2024/04/25	79	21.77	5	21.77	21.77	74	66,590	0.11%
2024/04/24	18.1	21.99	10	21.91	22.03	8.1	66,604	0.01%
2024/04/23	9	21.63	0	0.00	21.62	9	67,451	0.01%
2024/04/22	28.4	21.63	47	21.59	21.55	-18.6	67,775	-0.03%
2024/04/19	116.1	21.79	117.3	21.83	21.74	-1.2	67,311	0.00%	大買/大賣/
2024/04/18	15.1	22.13	6	22.09	22.17	9.1	65,228	0.01%
2024/04/17	111	22.08	0	0.00	22.15	111	65,223	0.17%	大買/鉅額交易
2024/04/16	90	22.09	107	22.15	22.00	-17	65,024	-0.03%	大賣/
2024/04/15	28.6	22.55	8	22.56	22.51	20.6	62,918	0.03%
2024/04/12	26.3	22.71	5	22.73	22.70	21.3	62,478	0.03%
2024/04/11	8.2	22.75	4	22.76	22.77	4.2	62,391	0.01%
2024/04/10	0.2	22.89	1	22.88	22.80	-0.8	62,408	0.00%
2024/04/09	2	22.75	10.1	22.75	22.76	-8.1	63,250	-0.01%
2024/04/08	2	22.68	5.3	22.69	22.71	-3.3	64,036	-0.01%
2024/04/03	8.9	22.60	1	22.70	22.63	7.9	64,287	0.01%
2024/04/02	4	22.67	2	22.72	22.67	2	64,829	0.00%
2024/04/01	11.7	22.70	27.2	22.79	22.60	-15.5	65,574	-0.02%
2024/03/29	0	0.00	55	22.67	22.70	-55	65,883	-0.08%
2024/03/28	1	22.59	114.1	22.57	22.57	-113.1	65,838	-0.17%	大賣/鉅額交易
2024/03/27	6.1	22.43	9	22.45	22.55	-2.9	65,875	0.00%
2024/03/26	16.4	22.37	37	22.32	22.41	-20.6	66,226	-0.03%
2024/03/25	7.4	22.49	35	22.49	22.48	-27.6	66,623	-0.04%
2024/03/22	11	22.54	10.5	22.59	22.54	0.5	66,899	0.00%
2024/03/21	4.1	22.50	80.6	22.44	22.52	-76.5	66,717	-0.11%
2024/03/20	14.3	22.35	4	22.45	22.29	10.3	66,698	0.02%
2024/03/19	2.3	22.36	0	0.00	22.39	2.3	67,367	0.00%
2024/03/18	13.3	22.31	11.3	22.36	22.37	2	67,878	0.00%
2024/03/15	3.3	22.28	14.1	22.23	22.38	-10.7	67,896	-0.02%
2024/03/14	23.2	22.31	50	22.34	22.30	-26.8	67,635	-0.04%
2024/03/13	12.2	22.56	18	22.58	22.52	-5.8	67,253	-0.01%
2024/03/12	6	22.46	214	22.42	22.55	-208	66,571	-0.31%	大賣/鉅額交易
2024/03/11	14.2	22.31	57.5	22.40	22.34	-43.3	65,904	-0.07%
2024/03/08	52.5	22.33	104.2	22.46	22.31	-51.7	65,340	-0.08%	大賣/
2024/03/07	33.6	22.27	22	22.32	22.33	11.6	63,369	0.02%
2024/03/06	5.2	22.24	11	22.26	22.29	-5.8	62,239	-0.01%
2024/03/05	10.2	22.06	4	22.11	22.17	6.2	61,410	0.01%
2024/03/04	61.7	22.14	54	22.14	22.07	7.6	60,892	0.01%
2024/03/01	9.5	22.04	55.1	22.07	22.03	-45.6	60,029	-0.08%
2024/02/29	52.3	21.89	35.1	21.89	21.99	17.2	60,092	0.03%
2024/02/27	111.7	21.96	19	21.84	21.85	92.7	59,318	0.16%	大買/
2024/02/26	123.6	22.40	7	22.41	22.41	116.6	56,429	0.21%	大買/鉅額交易
2024/02/23	33.7	22.49	18	22.54	22.46	15.7	54,038	0.03%
2024/02/22	8.1	22.43	4.8	22.44	22.41	3.4	53,848	0.01%
2024/02/21	60.3	22.31	73	22.32	22.29	-12.7	53,557	-0.02%
2024/02/20	37.2	22.35	29	22.36	22.40	8.2	52,401	0.02%
2024/02/19	16.4	22.25	17	22.27	22.30	-0.6	52,990	0.00%
2024/02/16	6.9	22.31	26	22.30	22.31	-19.1	53,492	-0.04%
2024/02/15	18	22.15	88	22.17	22.20	-70	53,201	-0.13%
2024/02/05	55.4	21.87	70	21.90	21.89	-14.6	52,738	-0.03%
2024/02/02	29.1	21.84	26.1	21.83	21.85	3	52,643	0.01%
2024/02/01	14.5	21.65	30	21.71	21.71	-15.5	52,571	-0.03%
2024/01/31	4.1	21.63	12	21.57	21.63	-8	52,529	-0.02%
2024/01/30	3.3	21.68	9.6	21.69	21.70	-6.3	52,787	-0.01%
2024/01/29	0	0.00	0.1	21.66	21.67	-0.1	53,164	0.00%
2024/01/26	36.3	21.52	4.3	21.51	21.52	32	53,443	0.06%
2024/01/25	6.3	21.70	26.3	21.74	21.69	-19.9	53,425	-0.04%
2024/01/24	13.4	21.64	9	21.66	21.64	4.4	53,842	0.01%
2024/01/23	51.1	21.60	33	21.62	21.63	18.1	54,586	0.03%
2024/01/22	16.1	21.61	123	21.64	21.64	-106.9	54,701	-0.20%	大賣/鉅額交易
2024/01/19	4.1	21.16	12	21.11	21.26	-8	54,054	-0.01%
2024/01/18	18.6	20.83	7	20.82	20.83	11.6	54,598	0.02%
2024/01/17	58.8	20.92	4	20.96	20.85	54.8	54,380	0.10%
2024/01/16	54	21.05	7.8	21.09	21.07	46.2	53,858	0.09%
2024/01/15	9.2	21.20	12	21.25	21.19	-2.8	54,182	-0.01%
2024/01/12	8	21.19	10	21.12	21.19	-2	55,311	0.00%
2024/01/11	2.1	21.14	6	21.19	21.21	-3.9	56,247	-0.01%
2024/01/10	7.5	21.12	10	21.12	21.10	-2.5	58,200	0.00%
2024/01/09	2	21.26	23	21.40	21.25	-21	58,538	-0.04%
2024/01/08	3	21.29	17	21.29	21.27	-14	58,774	-0.02%
2024/01/05	4.3	21.19	13	21.24	21.20	-8.7	59,075	-0.01%
2024/01/04	15.1	21.20	2	21.21	21.21	13.1	59,067	0.02%
2024/01/03	45.5	21.24	14	21.26	21.25	31.4	59,627	0.05%
2024/01/02	17.2	21.62	33.5	21.56	21.56	-16.3	58,687	-0.03%
2023/12/29	31	21.80	66	21.78	21.80	-35	58,053	-0.06%
2023/12/28	16.1	21.75	113	21.76	21.77	-97	57,848	-0.17%	大賣/
2023/12/27	6	21.73	126	21.76	21.76	-120	57,537	-0.21%	大賣/鉅額交易
2023/12/26	21.3	21.47	52	21.44	21.50	-30.7	57,227	-0.05%
2023/12/25	4	21.24	220.2	21.32	21.38	-216.2	56,871	-0.38%	大賣/鉅額交易
2023/12/22	1	21.13	17	21.12	21.15	-16	56,214	-0.03%
2023/12/21	2.8	21.00	5.3	21.12	21.11	-2.5	56,298	0.00%
2023/12/20	6.2	21.20	16	21.10	21.20	-9.8	55,903	-0.02%
2023/12/19	14.7	20.89	10.1	20.92	20.94	4.6	55,338	0.01%
2023/12/18	4.7	20.95	13.4	20.91	21.04	-8.8	56,081	-0.02%
2023/12/15	109.5	21.01	20	21.08	20.99	89.5	56,104	0.16%	大買/
2023/12/14	11	21.08	118.6	21.07	21.10	-107.6	55,913	-0.19%	大賣/鉅額交易
2023/12/13	10.6	20.82	50	20.83	20.83	-39.4	55,684	-0.07%
2023/12/12	12.4	20.64	18	20.68	20.63	-5.6	55,191	-0.01%
2023/12/11	13	20.59	7	20.59	20.61	6	55,341	0.01%
2023/12/08	1.4	20.62	24	20.63	20.60	-22.6	55,535	-0.04%
2023/12/07	2	20.49	50	20.50	20.51	-48	56,133	-0.09%
2023/12/06	14	20.57	36	20.54	20.55	-22	58,681	-0.04%
2023/12/05	60.6	20.41	35	20.43	20.46	25.6	58,615	0.04%
2023/12/04	6	20.54	16	20.56	20.56	-10	58,313	-0.02%
2023/12/01	24	20.52	50	20.49	20.51	-26	58,426	-0.04%
2023/11/30	3	20.56	6.3	20.55	20.59	-3.3	58,430	-0.01%
2023/11/29	2.4	20.52	58	20.55	20.54	-55.6	58,689	-0.09%
2023/11/28	2.2	20.37	20.5	20.39	20.43	-18.3	58,830	-0.03%
2023/11/27	34.3	20.37	4	20.46	20.32	30.3	59,165	0.05%
2023/11/24	11.4	20.42	1	20.45	20.41	10.4	58,899	0.02%
2023/11/22	30.6	20.49	3	20.51	20.55	27.6	60,072	0.05%
2023/11/21	10.1	20.64	22.1	20.62	20.67	-12	61,814	-0.02%
2023/11/20	25.1	20.34	0.9	20.37	20.36	24.3	62,162	0.04%
2023/11/17	4.3	20.34	0	0.00	20.37	4.3	62,102	0.01%
2023/11/16	57.6	20.30	0	0.00	20.26	57.6	62,350	0.09%
2023/11/15	27.9	20.71	66	20.77	20.69	-38.1	61,436	-0.06%
2023/11/14	11	20.51	17.3	20.50	20.53	-6.2	61,163	-0.01%
2023/11/13	227.5	20.40	1	20.37	20.36	226.5	61,316	0.37%	大買/鉅額交易
2023/11/10	64.9	20.31	0	0.00	20.36	64.9	62,266	0.10%
2023/11/09	62.3	20.43	10	20.43	20.46	52.3	63,360	0.08%
2023/11/08	9.1	20.43	42	20.52	20.47	-32.9	65,205	-0.05%
2023/11/07	84	20.18	17	20.18	20.20	67	65,317	0.10%
2023/11/06	5.1	20.24	32	20.20	20.25	-26.9	67,245	-0.04%
2023/11/03	57.3	20.04	6	20.06	20.00	51.3	67,639	0.08%
2023/11/02	30.4	19.98	30	19.97	19.96	0.3	68,977	0.00%
2023/11/01	51.6	19.59	15	19.58	19.61	36.6	69,960	0.05%
2023/10/31	82.2	19.61	0	0.00	19.50	82.2	72,078	0.11%
2023/10/30	6.9	19.76	3	19.81	19.73	3.9	75,732	0.01%
2023/10/27	3.4	19.80	6	19.76	19.76	-2.7	78,224	0.00%
2023/10/26	31.7	19.66	2	19.67	19.64	29.7	81,869	0.04%
2023/10/25	22	19.93	1	19.95	19.90	21	82,786	0.03%
2023/10/24	25.4	19.75	1	19.78	19.86	24.4	83,831	0.03%
2023/10/23	61.3	19.72	14	19.75	19.69	47.3	85,107	0.06%
2023/10/20	84.1	19.73	48	19.69	19.85	36.1	86,757	0.04%
2023/10/19	35.8	19.97	152	19.96	20.02	-116.2	89,087	-0.13%	大賣/鉅額交易
2023/10/18	83.5	20.04	3	20.06	20.04	80.5	90,472	0.09%
2023/10/17	27.6	20.40	9	20.39	20.36	18.6	89,805	0.02%
2023/10/16	23.7	20.54	13.3	20.54	20.50	10.4	91,865	0.01%
2023/10/13	11.7	20.66	1	20.70	20.60	10.7	93,872	0.01%
2023/10/12	0	0.00	6.1	20.87	20.89	-6.1	95,193	-0.01%
2023/10/11	136	20.85	35.2	20.99	20.72	100.8	97,784	0.10%	大買/
2023/10/06	38.1	20.67	7	20.74	20.75	31.1	99,719	0.03%
2023/10/05	12.1	20.60	2.5	20.61	20.64	9.6	101,408	0.01%
2023/10/04	118.4	20.45	3	20.35	20.44	115.4	102,441	0.11%	大買/鉅額交易
2023/10/03	44.1	20.67	1	20.72	20.63	43.1	102,564	0.04%
2023/10/02	7.5	20.70	7.1	20.74	20.76	0.4	103,219	0.00%
2023/09/28	2	20.37	25	20.43	20.38	-23	103,588	-0.02%
2023/09/27	13.4	20.26	3	20.28	20.30	10.4	103,952	0.01%
2023/09/26	69.3	20.34	1	20.42	20.26	68.3	104,943	0.07%
2023/09/25	17.1	20.39	20	20.34	20.44	-2.9	105,399	0.00%
2023/09/22	12.8	20.26	2	20.27	20.33	10.8	105,453	0.01%
2023/09/21	38.7	20.18	2	20.22	20.23	36.7	105,452	0.03%
2023/09/20	29	20.49	18	20.46	20.44	11	104,603	0.01%
2023/09/19	23.3	20.58	38	20.57	20.48	-14.7	105,122	-0.01%
2023/09/18	42.5	20.61	4	20.62	20.59	38.5	105,125	0.04%
2023/09/15	18.1	20.85	48.5	20.87	20.85	-30.5	104,926	-0.03%
2023/09/14	10.2	20.74	43	20.76	20.81	-32.8	105,598	-0.03%
2023/09/13	86.3	20.41	7	20.45	20.45	79.3	105,914	0.07%
2023/09/12	70.2	20.44	55	20.45	20.41	15.2	106,499	0.01%
2023/09/11	107.3	20.47	289	20.44	20.45	-181.8	106,762	-0.17%	大買/大賣/鉅額交易
2023/09/08	7.5	20.92	12.1	20.93	20.93	-4.6	104,815	0.00%
2023/09/07	26.5	20.97	14.1	20.98	20.94	12.4	106,022	0.01%
2023/09/06	10.2	21.03	6	21.07	21.04	4.2	106,892	0.00%
2023/09/05	24.6	20.91	28	20.92	20.95	-3.5	107,210	0.00%
2023/09/04	19.5	20.87	3	20.86	20.94	16.5	107,713	0.02%
2023/09/01	56.4	20.91	15	20.89	20.88	41.4	107,608	0.04%
2023/08/31	27.4	20.94	6	20.97	20.97	21.4	107,678	0.02%
2023/08/30	16.3	21.04	51	21.14	21.01	-34.7	107,760	-0.03%
2023/08/29	19	20.89	20	20.91	20.95	-1	108,902	0.00%
2023/08/28	92	20.81	225	20.98	20.83	-133	108,852	-0.12%	大賣/鉅額交易
2023/08/25	96	21.04	4	21.00	20.98	92	107,836	0.09%
2023/08/24	17.2	21.45	136.6	21.41	21.38	-119.4	106,245	-0.11%	大賣/鉅額交易
2023/08/23	21	21.19	8.1	21.21	21.28	12.9	105,445	0.01%
2023/08/22	85	21.17	144.2	21.22	21.12	-59.2	105,775	-0.06%	大賣/
2023/08/21	81.6	21.06	161	21.14	21.06	-79.5	105,763	-0.08%	大賣/
2023/08/18	140.3	21.11	156	21.04	21.05	-15.7	105,978	-0.01%	大買/大賣/
2023/08/17	47.7	21.13	48	21.25	21.32	-0.3	104,941	0.00%
2023/08/16	98.1	20.97	45	21.03	21.27	53.1	104,613	0.05%
2023/08/15	63.1	21.43	109.1	21.47	21.43	-46	104,268	-0.04%	大賣/
2023/08/14	442.7	21.09	413	21.03	21.05	29.7	103,484	0.03%	大買/大賣/
2023/08/11	40.1	21.23	6.2	21.27	21.22	33.9	102,700	0.03%
2023/08/10	156.5	21.05	298	21.15	21.09	-141.6	103,269	-0.14%	大買/大賣/鉅額交易
2023/08/09	99.5	21.58	90	21.49	21.50	9.5	102,512	0.01%
2023/08/08	365.3	21.65	339.6	21.57	21.61	25.7	102,239	0.03%	大買/大賣/
2023/08/07	272	21.38	148	21.56	21.76	124	101,008	0.12%	大買/大賣/鉅額交易
2023/08/04	192.5	21.07	131	21.13	21.15	61.5	100,501	0.06%	大買/大賣/
2023/08/02	430.2	21.47	660	21.42	21.17	-229.8	98,067	-0.23%	大買/大賣/鉅額交易
2023/08/01	290.5	21.64	115.1	21.68	21.87	175.4	94,273	0.19%	大買/大賣/鉅額交易
2023/07/31	510.2	22.10	546.1	21.93	21.86	-35.9	92,245	-0.04%	大買/大賣/
2023/07/28	78.6	22.09	216.3	22.23	22.45	-137.7	89,189	-0.15%	大賣/鉅額交易
2023/07/27	151.4	22.23	168	22.26	22.18	-16.6	88,457	-0.02%	大買/大賣/
2023/07/26	55	22.14	32	22.15	22.20	23	87,575	0.03%
2023/07/25	210.5	22.38	262	22.39	22.20	-51.5	86,071	-0.06%	大買/大賣/
2023/07/24	89	21.89	341.5	21.90	22.13	-252.5	83,638	-0.30%	大賣/鉅額交易
2023/07/21	155.2	21.08	50	21.36	21.61	105.2	80,371	0.13%	大買/鉅額交易
2023/07/20	41.9	21.04	222	21.13	21.19	-180.1	79,121	-0.23%	大賣/鉅額交易
2023/07/19	252.6	21.28	284.3	20.97	20.96	-31.6	77,879	-0.04%	大買/大賣/
2023/07/18	120	21.39	82.4	21.35	21.43	37.6	75,627	0.05%	大買/
2023/07/17	30.7	21.22	40.3	21.19	21.28	-9.6	73,751	-0.01%
2023/07/14	57.9	20.82	135.7	20.91	21.01	-77.9	72,122	-0.11%	大賣/
2023/07/13	22	20.68	336.1	20.78	20.53	-314.1	69,620	-0.45%	大賣/鉅額交易
2023/07/12	7.3	20.07	1,301.8	20.05	20.19	-1,294.5	67,284	-1.92%	大賣/鉅額交易
2023/07/11	12	19.80	137.9	19.75	19.80	-125.9	65,736	-0.19%	大賣/鉅額交易
2023/07/10	2.4	19.36	13	19.37	19.31	-10.6	64,956	-0.02%
2023/07/07	56.4	19.32	41.5	19.33	19.31	15	64,850	0.02%
2023/07/06	45.8	19.57	46	19.63	19.49	-0.2	64,444	0.00%
2023/07/05	21.1	19.68	46	19.77	19.69	-24.9	63,818	-0.04%
2023/07/04	30	19.74	11	19.74	19.76	19	63,539	0.03%
2023/07/03	27.3	19.52	131.1	19.47	19.52	-103.8	63,065	-0.16%	大賣/鉅額交易
2023/06/30	3	19.15	101	19.21	19.25	-98	63,107	-0.16%	大賣/
2023/06/29	7	19.22	23	19.23	19.20	-16	63,329	-0.03%
2023/06/28	20	19.10	31	19.13	19.10	-11	63,102	-0.02%
2023/06/27	64.8	19.08	65.4	19.06	19.03	-0.6	63,039	0.00%
2023/06/26	7.5	19.26	16.4	19.26	19.28	-8.8	62,544	-0.01%
2023/06/21	15.3	19.33	62	19.25	19.35	-46.7	62,882	-0.07%
2023/06/20	50.1	19.18	84.2	19.13	19.13	-34.1	63,242	-0.05%
2023/06/19	23	19.25	89.6	19.26	19.28	-66.5	62,750	-0.11%
2023/06/16	23.2	19.37	732.2	19.35	19.36	-709	62,026	-1.14%	大賣/鉅額交易
2023/06/15	18.3	19.39	43.8	19.35	19.41	-25.5	61,894	-0.04%
2023/06/14	16.3	19.17	28	19.21	19.20	-11.7	61,308	-0.02%
2023/06/13	18.2	19.12	87.5	19.14	19.15	-69.3	62,645	-0.11%
2023/06/12	34.3	19.02	91.1	19.05	18.96	-56.8	62,474	-0.09%
2023/06/09	42.6	18.85	28.2	18.93	18.97	14.4	64,951	0.02%
2023/06/08	30	18.72	11	18.76	18.70	19	67,082	0.03%
2023/06/07	15	18.75	12	18.76	18.78	3	68,722	0.00%
2023/06/06	18.1	18.66	45	18.65	18.65	-26.9	69,233	-0.04%
2023/06/05	40	18.64	3.1	18.59	18.62	36.9	69,232	0.05%
2023/06/02	6.7	18.58	29.1	18.56	18.58	-22.4	69,146	-0.03%
2023/06/01	17.5	18.25	15	18.24	18.25	2.5	68,697	0.00%
2023/05/31	7.2	18.30	12.6	18.30	18.31	-5.4	68,593	-0.01%
2023/05/30	48.3	18.33	50	18.36	18.34	-1.7	70,039	0.00%
2023/05/29	74.4	18.38	39	18.36	18.36	35.4	70,842	0.05%
2023/05/26	36.5	18.17	35	18.14	18.17	1.5	70,627	0.00%
2023/05/25	24.2	18.01	8	18.02	18.05	16.2	70,488	0.02%
2023/05/24	29.7	17.94	31	17.95	17.98	-1.3	71,588	0.00%
2023/05/23	44.1	18.01	104	18.00	18.01	-59.9	71,211	-0.08%	大賣/
2023/05/22	44	18.03	42	18.05	18.02	2	71,164	0.00%
2023/05/19	7.3	17.98	72.6	17.97	18.02	-65.3	71,720	-0.09%
2023/05/18	0.2	17.92	7	17.91	17.94	-6.8	72,208	-0.01%
2023/05/17	29.1	17.80	57	17.80	17.84	-27.9	74,175	-0.04%
2023/05/16	91	17.92	116.7	17.92	17.97	-25.7	73,904	-0.03%	大賣/
2023/05/15	124.3	17.80	46	17.80	17.83	78.3	74,245	0.11%	大買/
2023/05/12	43.2	17.75	13	17.76	17.79	30.2	74,337	0.04%
2023/05/11	79	17.77	0	0.00	17.75	79	74,476	0.11%
2023/05/10	28.9	17.73	2	17.73	17.75	26.9	74,467	0.04%
2023/05/09	47.9	17.77	0	0.00	17.78	47.9	74,368	0.06%
2023/05/08	71.9	17.76	0	0.00	17.75	71.9	75,677	0.09%
2023/05/05	64.5	17.70	3	17.75	17.68	61.5	75,867	0.08%
2023/05/04	28.3	17.70	14.2	17.74	17.73	14.1	76,162	0.02%
2023/05/03	34.3	17.69	3	17.70	17.69	31.3	75,792	0.04%
2023/05/02	9.8	17.67	1	17.70	17.68	8.8	75,371	0.01%
2023/04/28	4	17.53	16	17.55	17.56	-12	76,064	-0.02%
2023/04/27	7	17.45	15	17.45	17.45	-8	76,001	-0.01%
2023/04/26	40	17.30	26	17.29	17.38	14	76,256	0.02%
2023/04/25	75.9	17.39	2	17.37	17.33	73.9	75,959	0.10%
2023/04/24	10	17.50	5	17.49	17.51	5	74,972	0.01%
2023/04/21	16.1	17.49	18	17.50	17.47	-1.9	74,862	0.00%
2023/04/20	22.3	17.54	29.2	17.54	17.52	-6.9	74,775	-0.01%
2023/04/19	16.4	17.66	0.4	17.65	17.61	16	75,044	0.02%
2023/04/18	23.2	17.62	11	17.59	17.62	12.2	74,883	0.02%
2023/04/17	17	17.61	6	17.61	17.63	11	74,644	0.01%
2023/04/14	10	17.57	12	17.60	17.61	-2	74,326	0.00%
2023/04/13	126.4	17.58	31.3	17.59	17.57	95.1	74,382	0.13%	大買/
2023/04/12	11.5	17.60	56	17.56	17.59	-44.5	73,986	-0.06%
2023/04/11	13	17.50	22	17.49	17.50	-9	74,245	-0.01%
2023/04/10	20.1	17.38	153	17.40	17.40	-132.9	74,117	-0.18%	大賣/鉅額交易
2023/04/07	44	17.37	28	17.36	17.36	16	73,756	0.02%
2023/04/06	55.5	17.26	33	17.31	17.35	22.5	73,523	0.03%
2023/03/31	20.2	17.35	145.1	17.38	17.34	-124.9	73,095	-0.17%	大賣/鉅額交易
2023/03/30	6	17.24	20	17.25	17.25	-14	72,293	-0.02%
2023/03/29	5.3	17.18	30	17.20	17.20	-24.7	72,695	-0.03%
2023/03/28	13.1	17.18	50.2	17.18	17.16	-37.1	74,173	-0.05%
2023/03/27	13	17.20	9	17.21	17.22	4	74,295	0.01%
2023/03/24	7.8	17.20	92	17.23	17.22	-84.2	74,949	-0.11%
2023/03/23	244	17.18	58.4	17.20	17.17	185.6	74,122	0.25%	大買/鉅額交易
2023/03/22	3.1	17.08	35	17.08	17.10	-32	73,012	-0.04%
2023/03/21	10.7	16.96	23	16.97	16.93	-12.3	72,917	-0.02%
2023/03/20	81.7	16.87	0	0.00	16.86	81.7	73,064	0.11%
2023/03/17	31.1	16.88	3	16.89	16.92	28.1	72,132	0.04%
2023/03/16	151.6	16.79	0	0.00	16.76	151.6	72,059	0.21%	大買/鉅額交易
2023/03/15	63	16.91	2	16.91	16.85	61	70,169	0.09%
2023/03/14	290.5	16.87	27	16.89	16.85	263.5	69,822	0.38%	大買/鉅額交易
2023/03/13	137.8	16.95	25	16.98	16.98	112.8	66,500	0.17%	大買/鉅額交易
2023/03/10	129	17.07	33	17.07	17.05	96	63,708	0.15%	大買/
2023/03/09	120.2	17.28	28	17.23	17.21	92.2	61,741	0.15%	大買/
2023/03/08	120.1	17.28	15	17.30	17.31	105.1	61,115	0.17%	大買/鉅額交易
2023/03/07	19	17.30	35	17.31	17.31	-16	60,686	-0.03%
2023/03/06	30.2	17.24	24	17.22	17.23	6.2	60,642	0.01%
2023/03/03	40	17.11	49.1	17.12	17.13	-9.1	59,852	-0.02%
2023/03/02	85.3	17.00	11	17.09	17.08	74.3	59,783	0.12%
2023/03/01	41.3	17.04	2	17.04	17.03	39.3	58,102	0.07%
2023/02/24	49.2	17.14	4	17.12	17.10	45.2	56,934	0.08%
2023/02/23	52.5	17.13	206	17.17	17.17	-153.5	56,679	-0.27%	大賣/鉅額交易
2023/02/22	297.5	16.99	21	17.01	17.06	276.5	56,603	0.49%	大買/鉅額交易
2023/02/21	66.5	17.12	7	17.12	17.12	59.5	55,340	0.11%
2023/02/20	6.1	17.13	8.6	17.10	17.13	-2.4	56,100	0.00%
2023/02/17	39.3	17.02	1.4	17.02	17.04	38	56,554	0.07%
2023/02/16	125	17.02	23	17.06	17.03	102	56,218	0.18%	大買/鉅額交易
2023/02/15	649.3	17.21	57	17.17	17.16	592.3	54,812	1.08%	大買/鉅額交易
2023/02/14	1,330	17.25	12.2	17.25	17.24	1,317.9	52,192	2.52%	大買/鉅額交易
2023/02/13	45.7	17.08	1.2	17.01	17.12	44.5	51,160	0.09%
2023/02/10	121.3	17.08	0	0.00	17.06	121.3	49,913	0.24%	大買/鉅額交易
2023/02/09	91.4	17.12	33	17.11	17.11	58.4	48,562	0.12%
2023/02/08	44.5	17.15	2	17.14	17.15	42.5	47,997	0.09%
2023/02/07	89.7	17.07	505	17.07	17.06	-415.3	47,844	-0.87%	大賣/鉅額交易
2023/02/06	118.7	17.05	3	17.03	17.05	115.7	47,623	0.24%	大買/鉅額交易
2023/02/03	55.7	17.08	5	17.10	17.10	50.7	45,948	0.11%
2023/02/02	48.9	17.07	78	17.12	17.12	-29.2	45,064	-0.06%
2023/02/01	29.4	16.92	7	16.97	17.00	22.4	44,010	0.05%
2023/01/31	72.7	16.97	16	17.01	16.88	56.7	43,618	0.13%
2023/01/30	61.5	17.00	29	17.00	17.01	32.5	42,922	0.08%
2023/01/17	95.5	16.70	2	16.69	16.72	93.5	42,236	0.22%
2023/01/16	46.3	16.70	2	16.70	16.70	44.3	42,318	0.10%
2023/01/13	3	16.63	14	16.64	16.62	-11	42,107	-0.03%
2023/01/12	34.1	16.61	58	16.59	16.59	-23.9	42,608	-0.06%
2023/01/11	29.2	16.65	18.5	16.65	16.67	10.7	42,633	0.03%
2023/01/10	7	16.65	17	16.64	16.68	-10	43,010	-0.02%
2023/01/09	16.2	16.59	32	16.59	16.66	-15.9	43,781	-0.04%
2023/01/06	13	16.37	6	16.39	16.41	7	43,357	0.02%
2023/01/05	10.4	16.32	1.3	16.33	16.32	9	44,516	0.02%
2023/01/04	4	16.20	2	16.23	16.23	2	44,938	0.00%
2023/01/03	24	16.12	14	16.13	16.18	10	46,894	0.02%
2022/12/30	5.3	16.21	37	16.19	16.17	-31.8	46,715	-0.07%
2022/12/29	92.9	16.08	1.1	16.10	16.09	91.8	47,060	0.20%
2022/12/28	12.5	16.17	3	16.19	16.17	9.5	46,847	0.02%
2022/12/27	2.3	16.27	0	0.00	16.27	2.3	46,762	0.00%
2022/12/26	6	16.23	0.1	16.24	16.23	5.9	47,997	0.01%
2022/12/23	13.1	16.16	0	0.00	16.19	13.1	49,007	0.03%
2022/12/22	8.5	16.18	6	16.20	16.27	2.5	49,761	0.01%
2022/12/21	28.3	16.06	2	16.06	16.07	26.3	51,120	0.05%
2022/12/20	115.4	16.13	20	16.11	16.10	95.4	50,956	0.19%	大買/
2022/12/19	10.1	16.21	36	16.27	16.25	-25.9	51,408	-0.05%
2022/12/16	205	16.25	3.5	16.25	16.31	201.5	51,751	0.39%	大買/鉅額交易
2022/12/15	3.1	16.43	10	16.45	16.44	-6.9	51,941	-0.01%
2022/12/14	5	16.40	0	0.00	16.46	5	52,811	0.01%
2022/12/13	46.9	16.34	5	16.31	16.29	41.9	52,761	0.08%
2022/12/12	12.1	16.26	0	0.00	16.42	12.1	52,514	0.02%
2022/12/09	11	16.40	32	16.41	16.41	-21	52,923	-0.04%
2022/12/08	577.9	16.27	0	0.00	16.32	577.9	52,929	1.09%	大買/鉅額交易
2022/12/07	49	16.42	4	16.44	16.40	45	52,985	0.08%
2022/12/06	32.5	16.53	13	16.46	16.45	19.5	52,774	0.04%
2022/12/05	24.6	16.70	4	16.71	16.67	20.6	52,091	0.04%
2022/12/02	29.3	16.62	4	16.62	16.61	25.3	52,000	0.05%
2022/12/01	35.4	16.74	34.5	16.76	16.68	0.9	52,957	0.00%
2022/11/30	12.1	16.58	13	16.60	16.65	-0.9	52,697	0.00%
2022/11/29	4	16.31	0	0.00	16.46	4	52,677	0.01%
2022/11/28	35.9	16.32	0	0.00	16.34	35.9	53,545	0.07%
2022/11/25	38.2	16.40	1.2	16.42	16.40	37.1	55,034	0.07%
2022/11/24	2.1	16.32	13	16.33	16.35	-10.9	55,149	-0.02%
2022/11/23	2	16.28	10	16.30	16.28	-8	55,432	-0.01%
2022/11/22	21.9	16.06	1	16.05	16.10	20.9	57,237	0.04%
2022/11/21	22.6	16.19	3.4	16.18	16.15	19.2	57,126	0.03%
2022/11/18	31.7	16.28	1	16.40	16.25	30.7	56,848	0.05%
2022/11/17	6.1	16.32	6	16.33	16.37	0.1	56,802	0.00%
2022/11/16	34.7	16.47	21	16.47	16.42	13.7	57,527	0.02%
2022/11/15	58.2	16.71	16	16.77	16.77	42.2	56,857	0.07%
2022/11/14	22.1	16.68	51.4	16.70	16.74	-29.3	56,116	-0.05%
2022/11/11	10.1	16.45	13.5	16.47	16.48	-3.3	55,526	-0.01%
2022/11/10	19.7	16.18	2	16.24	16.17	17.7	55,302	0.03%
2022/11/09	32.1	16.24	0	0.00	16.26	32.1	56,147	0.06%
2022/11/08	19.1	16.14	14	16.14	16.15	5.1	57,229	0.01%
2022/11/07	12.2	16.02	1	15.97	16.05	11.2	57,268	0.02%
2022/11/04	33.1	15.75	5	15.77	15.84	28.1	57,305	0.05%
2022/11/03	22.1	15.70	0	0.00	15.78	22.1	57,512	0.04%
2022/11/02	36.1	15.82	1	15.82	15.82	35.1	57,381	0.06%
2022/11/01	13.2	15.76	5	15.78	15.79	8.2	57,126	0.01%
2022/10/31	1.6	15.67	3	15.70	15.70	-1.4	57,255	0.00%
2022/10/28	8.2	15.62	3	15.66	15.60	5.2	57,678	0.01%
2022/10/27	35.4	15.65	4	15.67	15.64	31.4	58,048	0.05%
2022/10/26	14.1	15.54	11	15.55	15.58	3.1	58,896	0.01%
2022/10/25	7.6	15.40	0	0.00	15.44	7.6	58,979	0.01%
2022/10/24	19.3	15.58	0	0.00	15.49	19.3	58,772	0.03%
2022/10/21	22	15.52	17	15.50	15.50	5	58,770	0.01%
2022/10/20	52.4	15.40	12	15.40	15.51	40.4	58,559	0.07%
2022/10/19	13.9	15.64	2	15.64	15.60	11.9	58,023	0.02%
2022/10/18	23.1	15.60	0	0.00	15.61	23.1	57,838	0.04%
2022/10/17	66.8	15.53	0.3	15.57	15.58	66.5	57,536	0.12%
2022/10/14	47.1	15.78	19	15.81	15.70	28.1	56,498	0.05%
2022/10/13	57.5	15.66	4	15.81	15.63	53.4	56,457	0.09%
2022/10/12	25.1	15.78	3.3	15.78	15.86	21.8	55,164	0.04%
2022/10/11	124	15.81	7	15.80	15.78	117	54,860	0.21%	大買/鉅額交易
2022/10/07	16.2	16.09	0	0.00	16.07	16.2	53,367	0.03%
2022/10/06	22.1	16.21	0	0.00	16.18	22.1	53,618	0.04%
2022/10/05	10.4	16.22	0.3	16.25	16.21	10.1	53,525	0.02%
2022/10/04	11.2	16.06	11	16.09	16.08	0.2	54,004	0.00%
2022/10/03	94.4	15.90	16	15.88	15.87	78.4	53,709	0.15%
2022/09/30	55.4	16.01	5	16.01	16.04	50.4	52,838	0.10%
2022/09/29	33.3	16.11	10	16.16	16.11	23.3	52,192	0.04%
2022/09/28	89.9	16.09	35	16.13	16.05	54.9	52,025	0.11%
2022/09/27	53.5	16.27	0	0.00	16.27	53.5	50,964	0.10%
2022/09/26	120.7	16.33	9.1	16.35	16.29	111.6	50,843	0.22%	大買/鉅額交易
2022/09/23	48.2	16.58	60	16.61	16.56	-11.8	49,887	-0.02%
2022/09/22	95.8	16.58	1	16.66	16.62	94.8	50,456	0.19%
2022/09/21	109	16.82	3	16.85	16.80	106	49,184	0.22%	大買/鉅額交易
2022/09/20	9	16.92	0	0.00	16.92	9	48,356	0.02%
2022/09/19	15	16.89	4	16.88	16.88	11	48,513	0.02%
2022/09/16	50.8	16.93	10	16.91	16.90	40.8	48,259	0.08%
2022/09/15	23	17.00	3.5	17.07	17.06	19.5	47,772	0.04%
2022/09/14	19.9	16.98	1	17.00	16.96	18.9	48,085	0.04%
2022/09/13	46	17.18	15	17.18	17.18	31	47,657	0.07%
2022/09/12	3.4	17.11	2.1	17.12	17.10	1.3	48,612	0.00%
2022/09/08	10.3	16.87	4.1	16.93	16.94	6.2	49,556	0.01%
2022/09/07	95.8	16.71	15	16.72	16.69	80.8	49,606	0.16%
2022/09/06	24.7	16.87	4	16.88	16.84	20.7	48,436	0.04%
2022/09/05	8.3	16.86	15	16.82	16.84	-6.7	48,561	-0.01%
2022/09/02	66.9	16.82	0	0.00	16.80	66.9	49,377	0.14%
2022/09/01	141.1	16.85	10	16.82	16.85	131.1	48,641	0.27%	大買/鉅額交易
2022/08/31	49.2	16.98	12	16.95	17.03	37.2	46,823	0.08%
2022/08/30	54.6	16.94	1	17.04	16.98	53.6	46,372	0.12%
2022/08/29	126.8	16.91	3	16.94	16.91	123.8	45,994	0.27%	大買/鉅額交易
2022/08/26	27.2	17.17	0	0.00	17.15	27.2	44,277	0.06%
2022/08/25	45.2	17.09	0	0.00	17.07	45.2	44,155	0.10%
2022/08/24	31.1	17.02	2	17.01	17.00	29.1	44,302	0.07%
2022/08/23	65.2	17.07	7.4	17.08	17.03	57.8	43,977	0.13%
2022/08/22	33.3	17.14	5	17.15	17.17	28.3	42,985	0.07%
2022/08/19	13.5	17.18	1.1	17.18	17.17	12.4	42,589	0.03%
2022/08/18	7.2	17.08	2	17.15	17.15	5.2	42,500	0.01%
2022/08/17	13.5	17.11	6	17.13	17.11	7.5	42,243	0.02%
2022/08/16	124.6	17.09	4	17.12	17.12	120.6	42,310	0.28%	大買/鉅額交易
2022/08/15	150.8	17.34	7	17.37	17.33	143.8	41,455	0.35%	大買/鉅額交易
2022/08/12	22.7	17.31	18	17.29	17.32	4.7	40,079	0.01%
2022/08/11	46.8	17.30	0	0.00	17.29	46.8	40,206	0.12%
2022/08/10	37.3	17.10	1	17.10	17.10	36.3	40,635	0.09%
2022/08/09	32.7	17.10	4	17.05	17.15	28.7	41,131	0.07%
2022/08/08	69.6	16.99	306	16.95	17.05	-236.4	41,899	-0.56%	大賣/鉅額交易
2022/08/05	32	16.97	1	16.95	16.97	31	41,922	0.07%
2022/08/04	37.9	16.73	0	0.00	16.77	37.9	43,228	0.09%
2022/08/03	16.6	16.75	0	0.00	16.75	16.6	43,236	0.04%
2022/08/02	52.8	16.80	35	16.78	16.79	17.8	43,362	0.04%
2022/08/01	7.3	16.95	0	0.00	16.94	7.3	44,159	0.02%
2022/07/29	46.3	16.90	2	16.91	16.90	44.3	45,143	0.10%
2022/07/28	38	16.84	2	16.85	16.81	36	45,198	0.08%
2022/07/27	2	16.70	5	16.73	16.74	-3	45,299	-0.01%
2022/07/26	5.7	16.66	2	16.62	16.64	3.7	45,422	0.01%
2022/07/25	5	16.71	3.1	16.71	16.70	2	45,437	0.00%
2022/07/22	8	16.52	0	0.00	16.58	8	45,506	0.02%
2022/07/21	17.3	16.48	0	0.00	16.56	17.3	46,150	0.04%
2022/07/20	25.1	16.49	11	16.50	16.42	14.1	46,168	0.03%
2022/07/19	3.8	16.33	10	16.32	16.31	-6.2	46,769	-0.01%
2022/07/18	13.1	16.26	4	16.32	16.31	9.1	46,997	0.02%
2022/07/15	21.8	16.23	3	16.27	16.18	18.8	46,819	0.04%
2022/07/14	14.5	16.28	7	16.32	16.34	7.5	46,458	0.02%
2022/07/13	26.2	16.31	8.5	16.30	16.31	17.7	45,986	0.04%
2022/07/12	74.2	15.95	0	0.00	15.97	74.2	46,478	0.16%
2022/07/11	18.2	16.20	8	16.30	16.20	10.2	45,909	0.02%
2022/07/08	20.2	16.31	1	16.35	16.26	19.2	45,973	0.04%
2022/07/07	305	16.23	12	16.17	16.21	293	45,573	0.64%	大買/鉅額交易
2022/07/06	89.9	16.16	10	16.12	16.06	79.9	45,489	0.18%
2022/07/05	28.1	16.36	6.1	16.56	16.40	22	45,034	0.05%
2022/07/04	22.2	16.37	7	16.43	16.35	15.2	44,589	0.03%
2022/07/01	55.4	16.49	12	16.55	16.39	43.4	44,375	0.10%
2022/06/30	68	16.76	2	16.78	16.66	66	43,361	0.15%
2022/06/29	13.6	17.02	1	16.99	17.02	12.6	41,993	0.03%
2022/06/28	14.2	17.12	3	17.09	17.11	11.2	41,812	0.03%
2022/06/27	44	17.24	8	17.24	17.21	36	41,684	0.09%
2022/06/24	9.2	17.07	7	17.11	17.06	2.2	41,470	0.01%
2022/06/23	44.9	16.99	0	0.00	16.96	44.9	41,592	0.11%
2022/06/22	28.7	16.97	10	17.01	16.95	18.7	41,236	0.05%
2022/06/21	10	17.12	5	17.04	17.18	5	40,750	0.01%
2022/06/20	66.8	16.90	1.4	17.01	16.82	65.4	40,604	0.16%
2022/06/17	68	17.07	1	17.05	17.08	67	39,495	0.17%
2022/06/16	56	17.35	1	17.35	17.25	55	38,300	0.14%
2022/06/15	18.1	17.35	10	17.34	17.32	8.1	38,017	0.02%
2022/06/14	30	17.32	1	17.29	17.35	29	38,172	0.08%
2022/06/13	107.1	17.32	0	0.00	17.34	107.1	37,806	0.28%	大買/鉅額交易
2022/06/10	33.1	17.59	1	17.53	17.61	32.1	36,944	0.09%
2022/06/09	21.7	17.71	11	17.72	17.70	10.7	36,726	0.03%
2022/06/08	11.1	17.80	5	17.80	17.80	6.1	36,658	0.02%
2022/06/07	25.7	17.72	20.1	17.72	17.71	5.6	36,895	0.02%
2022/06/06	15.2	17.79	0	0.00	17.80	15.2	37,022	0.04%
2022/06/02	12.2	17.83	2	17.85	17.82	10.2	38,274	0.03%
2022/06/01	12.8	17.96	3	17.95	17.90	9.8	39,879	0.02%
2022/05/31	8.2	17.77	0	0.00	17.87	8.2	39,933	0.02%
2022/05/30	177.2	17.81	0	0.00	17.86	177.2	39,659	0.45%	大買/鉅額交易
2022/05/27	13.1	17.54	8	17.60	17.60	5.1	39,552	0.01%
2022/05/26	49.6	17.48	0	0.00	17.42	49.6	39,689	0.12%
2022/05/25	24.1	17.38	0	0.00	17.48	24.1	40,510	0.06%
2022/05/24	25.7	17.41	0	0.00	17.38	25.7	42,168	0.06%
2022/05/23	25.6	17.49	0	0.00	17.50	25.6	42,350	0.06%
2022/05/20	7.8	17.59	21	17.60	17.59	-13.2	43,713	-0.03%
2022/05/19	28.9	17.52	2	17.54	17.53	26.9	45,101	0.06%
2022/05/18	34.1	17.67	1	17.68	17.74	33.1	45,355	0.07%
2022/05/17	100.6	17.92	41	17.91	17.89	59.6	44,828	0.13%
2022/05/16	75.2	17.87	1	17.91	17.90	74.2	44,078	0.17%
2022/05/13	20.9	17.89	0	0.00	17.90	20.9	43,652	0.05%
2022/05/12	66.1	17.97	54.5	17.95	17.83	11.6	44,040	0.03%
2022/05/11	44.9	18.20	1.2	18.21	18.18	43.7	42,662	0.10%
2022/05/10	29.3	18.23	3	18.22	18.34	26.3	42,252	0.06%
2022/05/09	130.5	18.42	55	18.37	18.34	75.5	41,772	0.18%	大買/
2022/05/05	46.1	18.97	0	0.00	18.87	46.1	39,071	0.12%
2022/05/04	11.2	18.79	1	18.82	18.83	10.2	38,686	0.03%
2022/05/03	6.1	18.73	2	18.76	18.75	4.1	38,567	0.01%
2022/04/29	16.1	18.78	0	0.00	18.82	16.1	38,500	0.04%
2022/04/28	39.1	18.58	0	0.00	18.67	39.1	38,571	0.10%
2022/04/27	55.2	18.61	2	18.63	18.60	53.2	38,232	0.14%
2022/04/26	22.2	18.80	1	18.81	18.80	21.2	37,397	0.06%
2022/04/25	90.8	18.73	10	18.71	18.75	80.8	37,188	0.22%
2022/04/22	78	18.89	1	18.93	19.00	77	36,155	0.21%
2022/04/21	21.8	18.97	3	18.98	18.97	18.8	35,905	0.05%
2022/04/20	2	18.92	0	0.00	18.97	2	35,793	0.01%
2022/04/19	10	18.98	0	0.00	18.95	10	35,545	0.03%
2022/04/18	60.9	18.91	52	18.91	18.92	8.9	35,384	0.03%
2022/04/15	41.5	19.04	0	0.00	19.03	41.5	34,493	0.12%
2022/04/14	20	19.15	1	19.21	19.12	19	34,117	0.06%
2022/04/13	2	19.23	2	19.26	19.27	0	33,898	0.00%
2022/04/12	66.7	19.11	0	0.00	19.11	66.7	33,809	0.20%
2022/04/11	49.5	19.19	2	19.21	19.20	47.5	33,427	0.14%
2022/04/08	11	19.24	1	19.29	19.32	10	33,094	0.03%
2022/04/07	19.7	19.29	1	19.27	19.23	18.7	32,984	0.06%
2022/04/06	21	19.36	0	0.00	19.40	21	32,539	0.06%
2022/04/01	2.5	19.30	5	19.30	19.34	-2.5	32,283	-0.01%
2022/03/31	12.4	19.39	4	19.39	19.35	8.4	32,128	0.03%
2022/03/30	3	19.36	0	0.00	19.37	3	31,949	0.01%
2022/03/29	13	19.26	2	19.31	19.26	11	31,847	0.03%
2022/03/28	20.2	19.15	0	0.00	19.31	20.2	31,711	0.06%
2022/03/25	37.2	19.31	0	0.00	19.32	37.2	31,312	0.12%
2022/03/24	9.1	19.36	0	0.00	19.38	9.1	31,276	0.03%
2022/03/23	4	19.39	0	0.00	19.39	4	31,195	0.01%
2022/03/22	4	19.25	1	19.23	19.29	3	31,026	0.01%
2022/03/21	4	19.28	1	19.28	19.26	3	30,894	0.01%
2022/03/18	5	19.20	4	19.19	19.23	1	30,851	0.00%
2022/03/17	18	19.17	18.9	19.21	19.23	-0.9	30,761	0.00%
2022/03/16	4.4	18.93	4	18.91	18.99	0.4	30,480	0.00%
2022/03/15	83.1	18.85	1	18.83	18.85	82.1	30,329	0.27%
2022/03/14	7	18.93	0	0.00	19.00	7	30,019	0.02%
2022/03/11	12	18.88	0	0.00	18.88	12	29,881	0.04%
2022/03/10	8	18.93	2	18.93	18.96	6	29,674	0.02%
2022/03/09	30.5	18.62	45	18.61	18.63	-14.5	29,333	-0.05%
2022/03/08	69.1	18.54	41.1	18.57	18.49	28.1	28,882	0.10%
2022/03/07	177.4	18.82	11	18.80	18.80	166.4	27,233	0.61%	大買/鉅額交易
2022/03/04	10.7	19.21	0	0.00	19.19	10.7	25,393	0.04%
2022/03/03	5.2	19.36	1	19.35	19.34	4.2	25,152	0.02%
2022/03/02	7.3	19.23	0	0.00	19.29	7.3	25,437	0.03%
2022/03/01	10.2	19.29	4	19.25	19.29	6.2	25,181	0.02%
2022/02/25	55.3	19.02	9	18.98	19.02	46.3	24,833	0.19%
2022/02/24	75.6	19.12	7	19.08	19.01	68.6	23,723	0.29%
2022/02/23	21	19.32	1	19.31	19.34	20	21,859	0.09%
2022/02/22	66.4	19.39	5.6	19.39	19.36	60.8	21,094	0.29%
2022/02/21	109	19.69	2	19.73	19.75	107	19,327	0.55%	大買/鉅額交易
2022/02/18	32	19.65	6	19.64	19.70	26	17,936	0.14%
2022/02/17	13.2	19.63	12	19.62	19.62	1.2	17,661	0.01%
2022/02/16	31.1	19.53	0	0.00	19.52	31.1	17,699	0.18%
2022/02/15	23	19.48	0.6	19.49	19.44	22.4	17,387	0.13%
2022/02/14	36.4	19.39	0	0.00	19.48	36.4	16,644	0.22%
2022/02/11	11.3	19.56	2	19.56	19.62	9.3	15,759	0.06%
2022/02/10	10	19.56	28	19.56	19.65	-18	15,558	-0.12%
2022/02/09	14	19.55	2	19.56	19.60	12	15,369	0.08%
2022/02/08	43.6	19.42	5	19.40	19.48	38.6	15,125	0.26%
2022/02/07	14.3	19.15	1	19.20	19.29	13.3	14,892	0.09%
2022/01/26	3	18.93	0	0.00	19.01	3	14,718	0.02%
2022/01/25	15.1	18.95	2	18.96	18.96	13.1	14,801	0.09%
2022/01/24	3	19.07	4	19.05	19.16	-1	14,333	-0.01%
2022/01/21	55.4	19.17	0	0.00	19.17	55.4	14,159	0.39%
2022/01/20	4.6	19.38	2	19.41	19.41	2.6	13,664	0.02%
2022/01/19	1	19.44	0	0.00	19.41	1	13,640	0.01%
2022/01/18	0	0.00	5	19.49	19.44	-5	13,537	-0.04%
2022/01/17	6.2	19.35	0	0.00	19.37	6.2	13,477	0.05%
2022/01/14	3.2	19.39	0	0.00	19.40	3.2	13,373	0.02%
2022/01/13	3	19.41	2	19.48	19.48	1	13,198	0.01%
2022/01/12	1	19.30	22	19.31	19.35	-21	13,095	-0.16%
2022/01/11	0.4	19.23	4	19.19	19.25	-3.6	12,978	-0.03%
2022/01/10	2.2	19.11	10	19.16	19.17	-7.8	12,907	-0.06%
2022/01/07	1.3	19.12	13	19.15	19.11	-11.7	12,816	-0.09%
2022/01/06	47.3	19.15	4	19.18	19.15	43.3	12,672	0.34%
2022/01/05	1	19.18	12	19.14	19.17	-11	12,573	-0.09%
2022/01/04	3.1	19.13	31	19.14	19.18	-27.9	12,618	-0.22%
2022/01/03	1	19.07	5	19.12	19.10	-4	12,556	-0.03%
2021/12/30	1	19.15	57	19.15	19.17	-56	12,384	-0.45%
2021/12/29	0.3	19.16	4	19.16	19.17	-3.7	12,491	-0.03%
2021/12/28	120	19.06	0	0.00	19.10	120	12,671	0.95%	大買/鉅額交易
2021/12/27	23	19.02	0	0.00	19.02	23	12,843	0.18%
2021/12/24	2.3	18.95	1	18.96	18.94	1.3	13,174	0.01%
2021/12/23	0.5	18.92	0	0.00	18.91	0.5	13,162	0.00%
2021/12/22	1.2	18.89	2	18.87	18.87	-0.8	13,367	-0.01%
2021/12/21	1	18.76	5	18.76	18.84	-4	13,393	-0.03%
2021/12/20	3	18.74	0	0.00	18.75	3	13,378	0.02%
2021/12/17	1	18.83	0	0.00	18.86	1	13,258	0.01%
2021/12/14	11	18.68	0	0.00	18.70	11	13,397	0.08%
2021/12/13	0	0.00	20	18.90	18.82	-20	13,276	-0.15%
2021/12/10	2	18.84	0	0.00	18.84	2	13,175	0.02%
2021/12/08	1	18.80	14	18.82	18.80	-13	12,998	-0.10%
2021/12/07	0	0.00	5	18.68	18.76	-5	12,863	-0.04%
2021/12/06	1.2	18.60	20	18.70	18.70	-18.8	12,811	-0.15%
2021/12/03	2	18.65	0	0.00	18.66	2	12,951	0.02%
2021/12/02	0.1	18.55	0	0.00	18.55	0.1	12,937	0.00%
2021/11/30	8	18.48	0	0.00	18.42	8	13,013	0.06%
2021/11/29	10	18.42	2	18.35	18.40	8	13,004	0.06%
2021/11/26	11.3	18.53	10	18.52	18.49	1.3	12,733	0.01%
2021/11/25	21	18.70	0	0.00	18.72	21	12,324	0.17%
2021/11/24	2	18.67	0	0.00	18.67	2	12,352	0.02%
2021/11/23	7.3	18.63	0	0.00	18.62	7.3	12,342	0.06%
2021/11/22	5	18.73	0	0.00	18.74	5	12,321	0.04%
2021/11/19	13	18.71	16	18.77	18.71	-3	12,318	-0.02%
2021/11/18	0	0.00	17.1	18.75	18.77	-17.1	12,200	-0.14%
2021/11/17	15.3	18.59	4	18.59	18.65	11.3	12,133	0.09%
2021/11/16	51.3	18.60	0	0.00	18.58	51.3	12,112	0.42%
2021/11/15	24	18.84	103	18.85	18.85	-79	11,681	-0.68%	大賣/
2021/11/12	6	18.71	0	0.00	18.73	6	11,366	0.05%
2021/11/11	13.1	18.66	1	18.65	18.67	12.1	11,737	0.10%
2021/11/10	14	18.67	0	0.00	18.69	14	12,065	0.12%
2021/11/09	6.1	18.63	4	18.60	18.65	2.1	12,249	0.02%
2021/11/08	2	18.53	1	18.55	18.55	1	12,252	0.01%
2021/11/05	16	18.40	0	0.00	18.44	16	12,248	0.13%
2021/11/04	41	18.45	2	18.46	18.42	39	12,356	0.32%
2021/11/03	41	18.40	0	0.00	18.41	41	12,337	0.33%
2021/11/02	17	18.37	9	18.42	18.34	8	12,231	0.07%
2021/11/01	2.4	18.31	1	18.30	18.32	1.4	12,012	0.01%
2021/10/29	14	18.29	0	0.00	18.32	14	12,008	0.12%
2021/10/28	25	18.38	10	18.36	18.38	15	11,964	0.13%
2021/10/27	2	18.32	1	18.36	18.36	1	11,937	0.01%
2021/10/26	11	18.32	3	18.32	18.33	8	11,899	0.07%
2021/10/25	2	18.23	1	18.25	18.24	1	11,808	0.01%
2021/10/22	2	18.21	0	0.00	18.19	2	11,942	0.02%
2021/10/21	3	18.17	0	0.00	18.18	3	11,908	0.03%
2021/10/20	11	18.19	1	18.20	18.19	10	11,866	0.08%
2021/10/19	2.4	18.19	0	0.00	18.19	2.4	11,806	0.02%
2021/10/18	1	18.18	2	18.17	18.18	-1	11,780	-0.01%
2021/10/15	9	18.15	0	0.00	18.16	9	11,757	0.08%
2021/10/14	3.2	18.07	0	0.00	18.05	3.2	11,787	0.03%
2021/10/13	15.3	18.03	0	0.00	18.03	15.3	11,772	0.13%
2021/10/12	9.3	17.98	0	0.00	18.06	9.3	11,680	0.08%
2021/10/08	2.3	18.19	0	0.00	18.18	2.3	11,518	0.02%
2021/10/07	11	18.18	0	0.00	18.20	11	11,431	0.10%
2021/10/06	6.1	17.93	2	18.00	17.99	4.1	11,362	0.04%
2021/10/05	14.5	17.87	0	0.00	17.96	14.5	11,193	0.13%
2021/10/04	9	17.97	0	0.00	17.95	9	10,932	0.08%
2021/10/01	31.2	18.02	0	0.00	18.03	31.2	10,670	0.29%
2021/09/30	3	18.13	2	18.22	18.21	1	10,258	0.01%
2021/09/29	15	18.16	0	0.00	18.16	15	10,270	0.15%
2021/09/28	3	18.29	3	18.33	18.37	0	10,050	0.00%
2021/09/24	1	18.42	0	0.00	18.35	1	9,964	0.01%
2021/09/23	0.2	18.28	0	0.00	18.30	0.2	9,901	0.00%
2021/09/22	9.1	17.98	0	0.00	18.12	9.1	9,907	0.09%
2021/09/17	20	18.35	2	18.34	18.30	18	9,648	0.19%
2021/09/15	1	18.16	0	0.00	18.24	1	9,520	0.01%
2021/09/14	2	18.25	0	0.00	18.25	2	9,490	0.02%
2021/09/13	1	18.22	1.2	18.21	18.20	-0.2	9,530	0.00%
2021/09/09	4.1	17.93	0	0.00	18.01	4.1	9,575	0.04%
2021/09/08	17.3	18.03	0	0.00	18.02	17.3	9,531	0.18%
2021/09/07	1	18.08	2	18.14	18.15	-1	9,308	-0.01%
2021/09/06	21	18.16	0	0.00	18.15	21	9,261	0.23%
2021/09/03	0.2	18.14	2	18.15	18.15	-1.8	9,182	-0.02%
2021/09/02	0.4	18.15	1	18.05	18.05	-0.7	9,119	-0.01%
2021/09/01	0.3	18.19	0	0.00	18.19	0.3	9,056	0.00%
2021/08/31	4	18.11	0	0.00	18.18	4	9,003	0.04%
2021/08/30	0.1	18.02	2	18.01	18.12	-1.9	9,006	-0.02%
2021/08/27	0	0.00	6	17.79	17.98	-6	8,998	-0.07%
2021/08/26	6	17.79	5	17.77	17.80	1	8,946	0.01%
2021/08/25	0.2	17.88	0	0.00	17.86	0.2	8,876	0.00%
2021/08/24	0	17.80	0	0.00	17.76	0	8,863	0.00%
2021/08/23	6	17.66	0	0.00	17.66	6	8,939	0.07%
2021/08/20	8	17.46	4	17.45	17.46	4	8,872	0.05%
2021/08/19	26	17.60	0	0.00	17.56	26	8,680	0.30%
2021/08/18	9.2	17.71	2	17.71	17.86	7.2	8,335	0.09%
2021/08/17	14	17.76	12	17.76	17.73	2	8,122	0.02%
2021/08/16	72	18.18	2	18.15	18.20	70	7,556	0.93%
2021/08/13	4	18.29	0	0.00	18.24	4	7,104	0.06%
2021/08/12	28	18.36	0	0.00	18.35	28	6,823	0.41%
2021/08/11	8	18.39	0	0.00	18.42	8	6,680	0.12%
2021/08/10	9.3	18.50	0	0.00	18.45	9.3	6,667	0.14%
2021/08/09	2	18.49	0	0.00	18.51	2	7,121	0.03%
2021/08/06	1	18.55	3	18.61	18.63	-2	7,393	-0.03%
2021/08/05	5	18.64	0	0.00	18.64	5	7,695	0.06%
2021/08/04	3	18.60	2	18.58	18.59	1	8,708	0.01%
2021/08/03	5	18.48	0	0.00	18.49	5	9,144	0.05%
2021/08/02	15	18.36	0	0.00	18.44	15	9,137	0.16%
2021/07/30	2	18.32	0	0.00	18.26	2	9,196	0.02%
2021/07/28	11	18.19	0	0.00	18.17	11	9,480	0.12%
2021/07/27	1	18.34	0	0.00	18.35	1	9,611	0.01%
2021/07/26	1	18.45	0	0.00	18.39	1	9,673	0.01%
2021/07/23	1	18.46	1	18.42	18.42	0	9,646	0.00%
2021/07/22	1	18.45	0	0.00	18.40	1	9,671	0.01%
2021/07/21	1	18.35	10	18.36	18.32	-9	9,690	-0.09%
2021/07/20	1	18.37	10	18.38	18.37	-9	9,698	-0.09%
2021/07/16	0	0.00	11	18.53	18.54	-11	9,799	-0.11%
2021/07/15	2	18.47	10	18.46	18.49	-8	9,870	-0.08%
2021/07/14	3	18.48	6	18.48	18.46	-3	9,937	-0.03%
2021/07/13	0	0.00	2	18.45	18.47	-2	10,006	-0.02%
2021/07/12	4	18.48	1	18.44	18.45	3	10,051	0.03%
2021/07/09	2	18.35	0	0.00	18.41	2	10,084	0.02%
2021/07/08	1	18.47	0	0.00	18.45	1	10,183	0.01%
2021/07/07	3	18.39	0	0.00	18.39	3	10,200	0.03%
2021/07/06	1	18.40	0	0.00	18.40	1	10,195	0.01%
2021/07/05	21	18.37	33	18.37	18.38	-12	10,185	-0.12%
2021/07/01	3	18.23	0	0.00	18.21	3	10,164	0.03%
2021/06/30	0	0.00	3	18.24	18.23	-3	10,162	-0.03%
2021/06/28	2	18.23	0	0.00	18.27	2	10,237	0.02%
2021/06/23	1	18.16	0	0.00	18.20	1	10,349	0.01%
2021/06/22	2	18.13	0	0.00	18.09	2	10,349	0.02%
2021/06/21	13	18.10	0	0.00	18.14	13	10,278	0.13%
2021/06/18	20	18.31	1	18.32	18.30	19	10,143	0.19%
2021/06/17	66	18.28	0	0.00	18.35	66	10,132	0.65%
2021/06/16	0	0.00	11	18.26	18.28	-11	10,133	-0.11%
2021/06/15	2	18.25	0	0.00	18.26	2	10,180	0.02%
2021/06/10	3	18.20	0	0.00	18.24	3	10,203	0.03%
2021/06/09	4	18.19	1	18.19	18.16	3	10,201	0.03%
2021/06/08	2	18.27	0	0.00	18.27	2	10,205	0.02%
2021/06/07	44	18.17	0	0.00	18.25	44	10,245	0.43%
2021/06/04	18	18.31	6	18.31	18.32	12	10,143	0.12%
2021/06/03	0.2	18.43	20	18.43	18.42	-19.8	10,106	-0.20%
2021/06/02	2	18.39	0	0.00	18.41	2	10,124	0.02%
2021/06/01	1	18.47	0	0.00	18.47	1	10,105	0.01%
2021/05/31	13	18.34	0	0.00	18.33	13	10,153	0.13%
2021/05/28	0	0.00	4	18.19	18.19	-4	10,033	-0.04%
2021/05/27	1	17.95	0	0.00	18.01	1	10,014	0.01%
2021/05/26	3	18.09	5	18.07	18.10	-2	10,161	-0.02%
2021/05/25	1	18.11	0	0.00	18.12	1	10,203	0.01%
2021/05/21	0	0.00	4	17.96	17.96	-4	10,411	-0.04%
2021/05/20	5	17.76	2	17.81	17.78	3	10,407	0.03%
2021/05/19	20	17.87	30	17.88	17.88	-10	10,426	-0.10%
2021/05/18	12	17.79	0	0.00	17.90	12	10,392	0.12%
2021/05/17	61	17.46	16	17.52	17.48	45	10,289	0.44%
2021/05/14	274	18.07	269	18.06	18.05	5	9,668	0.05%	大買/大賣/
2021/05/13	15.5	17.80	1	17.57	17.83	14.5	9,248	0.16%
2021/05/12	41	18.19	24	18.33	17.92	17	8,896	0.19%
2021/05/11	11	19.04	0	0.00	19.00	11	7,860	0.14%
2021/05/10	1	19.18	1	19.24	19.26	0	7,440	0.00%
2021/05/07	1	19.08	3	19.11	19.15	-2	7,402	-0.03%
2021/05/05	1.1	18.94	0	0.00	18.82	1.1	7,418	0.01%
2021/05/04	7	18.72	14	18.61	18.76	-7	7,313	-0.10%
2021/05/03	2	19.02	0	0.00	19.02	2	7,082	0.03%
2021/04/29	0	0.00	2.3	19.14	19.15	-2.3	7,057	-0.03%
2021/04/27	1	19.18	0	0.00	19.22	1	7,267	0.01%
2021/04/26	0	0.00	7	19.11	19.19	-7	7,284	-0.10%
2021/04/23	0	0.00	1	18.94	18.94	-1	7,353	-0.01%
2021/04/22	1	19.00	38	19.02	18.90	-37	7,409	-0.50%
2021/04/21	0	0.00	3	19.01	19.02	-3	7,335	-0.04%
2021/04/20	5	19.01	1	19.00	19.01	4	7,385	0.05%
2021/04/19	1	18.92	1	18.93	18.96	0	7,399	0.00%
2021/04/16	11	18.68	2.4	18.70	18.73	8.6	7,419	0.12%
2021/04/15	1	18.48	0	0.00	18.50	1	7,542	0.01%
2021/04/14	3.1	18.32	7	18.43	18.43	-3.9	7,621	-0.05%
2021/04/13	4	18.59	1	18.61	18.49	3	7,652	0.04%
2021/04/12	8	18.56	0	0.00	18.56	8	7,777	0.10%
2021/04/09	27	18.55	0	0.00	18.51	27	7,882	0.34%
2021/04/01	0	0.00	1	18.42	18.42	-1	8,226	-0.01%
2021/03/31	7	18.44	2	18.46	18.39	5	8,240	0.06%
2021/03/30	1.2	18.30	5	18.36	18.45	-3.8	8,180	-0.05%
2021/03/29	0.1	18.15	1	18.24	18.21	-0.9	8,152	-0.01%
2021/03/26	0	0.00	7	17.99	17.99	-7	8,165	-0.09%
2021/03/25	1	17.80	3	17.88	17.85	-2	8,167	-0.02%
2021/03/23	0	0.00	3	17.78	17.80	-3	8,254	-0.04%
2021/03/19	5	17.67	0	0.00	17.67	5	8,477	0.06%
2021/03/17	3	17.61	45	17.66	17.60	-42	8,639	-0.49%
2021/03/16	35	17.65	1	17.66	17.65	34	8,816	0.39%
2021/03/15	0	0.00	8	17.51	17.60	-8	8,946	-0.09%
2021/03/12	0	0.00	3	17.50	17.50	-3	9,164	-0.03%
2021/03/11	3	17.39	5	17.40	17.39	-2	9,357	-0.02%
2021/03/09	0	0.00	0.3	17.10	17.14	-0.3	9,669	0.00%
2021/03/08	3	17.02	0	0.00	17.02	3	9,874	0.03%
2021/03/05	4	16.92	18	17.01	17.00	-14	9,988	-0.14%
2021/03/04	0	0.00	3	17.05	17.10	-3	10,116	-0.03%
2021/03/03	1	17.12	10	17.12	17.24	-9	10,191	-0.09%
2021/03/02	0.1	17.10	4	17.23	17.08	-3.9	10,312	-0.04%
2021/02/26	7	17.19	10	17.23	17.14	-3	10,425	-0.03%
2021/02/24	5	17.38	5	17.50	17.37	0	10,783	0.00%
2021/02/23	7	17.35	3	17.34	17.43	4	10,810	0.04%
2021/02/22	2	17.26	0	0.00	17.25	2	10,952	0.02%
2021/02/19	0.1	16.97	1	16.97	17.05	-0.9	11,319	-0.01%
2021/02/18	5.3	17.01	3	17.00	16.99	2.3	11,745	0.02%
2021/02/17	18	16.97	1	16.97	16.93	17	12,570	0.14%
2021/02/05	22	16.71	67.1	16.70	16.74	-45.1	12,619	-0.36%
2021/02/03	0	0.00	3	16.64	16.67	-3	13,123	-0.02%
2021/02/02	1	16.66	0	0.00	16.61	1	13,274	0.01%
2021/02/01	0	0.00	15	16.34	16.45	-15	13,523	-0.11%
2021/01/29	3	16.59	4	16.58	16.36	-1	13,560	-0.01%
2021/01/28	5	16.62	3	16.68	16.62	2	13,542	0.01%
2021/01/27	0	0.00	30	16.76	16.81	-30	13,518	-0.22%
2021/01/26	8	16.75	1	16.89	16.68	7	13,414	0.05%
2021/01/25	11	16.81	2	16.80	16.84	9	13,354	0.07%
2021/01/22	5	16.63	0	0.00	16.65	5	13,356	0.04%
2021/01/21	63	16.54	2	16.46	16.50	61	13,397	0.46%
2021/01/20	5.1	16.47	0	0.00	16.40	5.1	13,324	0.04%
2021/01/19	1	16.79	3	16.78	16.76	-2	13,154	-0.02%
2021/01/18	9	16.66	0	0.00	16.70	9	13,118	0.07%
2021/01/15	3	17.02	4	16.91	16.87	-1	12,992	-0.01%
2021/01/14	0	0.00	10	17.03	17.00	-10	12,880	-0.08%
2021/01/13	0	0.00	3	16.88	16.87	-3	12,856	-0.02%
2021/01/12	3	16.62	6	16.61	16.56	-3	12,724	-0.02%
2021/01/11	10	16.60	0	0.00	16.67	10	12,635	0.08%
2021/01/08	0	0.00	11	16.40	16.50	-11	12,584	-0.09%
2021/01/07	0	0.00	32	16.23	16.24	-32	12,413	-0.26%
2021/01/06	13	16.15	1	16.13	16.10	12	12,292	0.10%
2021/01/05	4.1	16.13	5	16.12	16.21	-0.9	12,113	-0.01%
2021/01/04	1	16.15	0.5	16.21	16.20	0.5	11,972	0.00%
2020/12/31	7	16.16	0	0.00	16.14	7	11,888	0.06%
2020/12/30	0	0.00	6	16.07	16.16	-6	11,858	-0.05%
2020/12/29	1	16.07	3	16.03	16.02	-2	11,735	-0.02%
2020/12/28	0.5	16.03	2	15.99	16.03	-1.5	11,709	-0.01%
2020/12/25	1	15.90	0	0.00	15.89	1	11,506	0.01%
2020/12/24	0	0.00	2	15.85	15.83	-2	11,486	-0.02%
2020/12/23	1	15.74	0	0.00	15.74	1	11,520	0.01%
2020/12/22	6	15.81	6	15.83	15.70	0	11,805	0.00%
2020/12/21	1	15.83	4	15.79	15.84	-3	12,437	-0.02%
2020/12/18	1	15.90	0	0.00	15.86	1	12,696	0.01%
2020/12/17	6	15.88	10	15.86	15.91	-4	13,006	-0.03%
2020/12/16	0	0.00	7	15.88	15.92	-7	13,185	-0.05%
2020/12/15	2	15.83	26	15.78	15.69	-24	13,090	-0.18%
2020/12/14	0	0.00	2	15.96	15.95	-2	13,195	-0.02%
2020/12/11	2	15.91	13	15.92	15.98	-11	13,198	-0.08%
2020/12/10	6.1	16.00	36	16.00	15.98	-29.9	13,124	-0.23%
2020/12/09	2	16.09	15	16.00	16.14	-13	12,978	-0.10%
2020/12/08	1	15.90	10	15.88	16.00	-9	12,976	-0.07%
2020/12/07	1	15.85	6	15.88	15.91	-5	12,785	-0.04%
2020/12/04	1	15.72	0	0.00	15.76	1	13,088	0.01%
2020/12/03	27	15.61	13	15.61	15.60	14	12,956	0.11%
2020/12/02	0	0.00	2	15.50	15.54	-2	13,005	-0.02%
2020/12/01	0	0.00	2	15.38	15.47	-2	13,415	-0.01%
2020/11/30	1	15.46	2	15.50	15.35	-1	13,406	-0.01%
2020/11/27	1	15.41	3	15.43	15.43	-2	13,593	-0.01%
2020/11/26	1	15.36	16	15.37	15.41	-15	13,800	-0.11%
2020/11/25	0	0.00	2	15.40	15.34	-2	14,107	-0.01%
2020/11/24	3	15.37	7	15.44	15.36	-4	14,106	-0.03%
2020/11/23	0	0.00	36	15.40	15.40	-36	14,059	-0.26%
2020/11/20	1	15.18	7	15.20	15.23	-6	13,686	-0.04%
2020/11/19	0	0.00	13	15.20	15.21	-13	13,586	-0.10%
2020/11/18	15.1	15.17	1	15.20	15.22	14.1	13,496	0.10%
2020/11/17	1	15.11	19	15.12	15.13	-18	13,720	-0.13%
2020/11/16	2	15.09	65	15.08	15.10	-63	15,263	-0.41%
2020/11/13	10	14.95	0	0.00	14.97	10	14,644	0.07%
2020/11/12	10	14.96	14	14.95	14.94	-4	14,707	-0.03%
2020/11/11	1	14.92	14	14.96	14.99	-13	14,844	-0.09%
2020/11/10	1	14.78	84	14.78	14.79	-83	14,465	-0.57%
2020/11/09	2.1	14.76	81	14.78	14.76	-78.9	14,330	-0.55%
2020/11/06	0	0.00	2	14.64	14.65	-2	14,348	-0.01%
2020/11/04	0	0.00	3	14.53	14.58	-3	14,512	-0.02%
2020/11/03	0	0.00	21	14.53	14.51	-21	14,654	-0.14%
2020/11/02	4	14.42	0	0.00	14.42	4	14,913	0.03%
2020/10/30	8	14.42	0	0.00	14.42	8	15,703	0.05%
2020/10/29	0	0.00	12	14.52	14.49	-12	16,049	-0.07%
2020/10/27	6	14.55	1	14.58	14.57	5	16,546	0.03%
2020/10/26	5	14.59	25	14.62	14.60	-20	16,838	-0.12%
2020/10/23	2	14.53	10	14.54	14.54	-8	17,202	-0.05%
2020/10/21	3	14.49	0	0.00	14.50	3	19,120	0.02%
2020/10/20	3	14.52	0	0.00	14.51	3	20,358	0.01%
2020/10/19	0	0.00	2	14.58	14.55	-2	21,813	-0.01%
2020/10/16	8	14.53	2	14.55	14.50	6	23,331	0.03%
2020/10/15	3	14.58	35	14.54	14.57	-32	24,937	-0.13%
2020/10/13	1	14.61	0	0.00	14.62	1	26,642	0.00%
2020/10/12	7	14.64	8	14.68	14.65	-1	27,041	0.00%
2020/10/08	2	14.62	3	14.65	14.66	-1	27,412	0.00%
2020/10/07	32	14.60	21	14.58	14.60	11	27,793	0.04%
2020/10/06	5	14.60	1	14.62	14.60	4	28,223	0.01%
2020/10/05	2	14.59	0	0.00	14.54	2	28,647	0.01%
2020/09/30	6	14.57	0	0.00	14.58	6	29,093	0.02%
2020/09/29	2	14.54	0	0.00	14.53	2	29,542	0.01%
2020/09/28	8	14.47	8	14.49	14.50	0	30,026	0.00%
2020/09/25	19	14.26	0	0.00	14.24	19	30,450	0.06%
2020/09/24	46	14.40	6	14.34	14.33	40	30,593	0.13%
2020/09/23	11	14.61	0	0.00	14.60	11	30,294	0.04%
2020/09/22	21	14.66	0	0.00	14.65	21	30,496	0.07%
2020/09/21	17	14.78	1	14.81	14.73	16	30,631	0.05%
2020/09/18	2	14.82	2	14.80	14.83	0	30,915	0.00%
2020/09/17	17	14.81	7	14.80	14.79	10	31,532	0.03%
2020/09/16	2	14.90	8	14.90	14.89	-6	31,860	-0.02%
2020/09/15	2	14.88	0	0.00	14.89	2	32,392	0.01%
2020/09/14	6	14.84	0	0.00	14.86	6	32,971	0.02%
2020/09/11	7	14.75	5	14.75	14.76	2	33,616	0.01%
2020/09/10	3	14.78	1	14.77	14.78	2	34,139	0.01%
2020/09/09	24	14.67	0	0.00	14.75	24	34,857	0.07%
2020/09/08	17	14.81	0	0.00	14.81	17	34,820	0.05%
2020/09/07	35	14.82	0	0.00	14.79	35	35,624	0.10%
2020/09/04	29	14.77	33	14.75	14.77	-4	36,158	-0.01%
2020/09/03	8	14.88	0	0.00	14.88	8	35,988	0.02%
2020/09/02	17	14.81	0	0.00	14.83	17	36,739	0.05%
2020/09/01	8	14.85	0	0.00	14.85	8	37,090	0.02%
2020/08/31	34	14.93	0	0.00	14.87	34	37,432	0.09%
2020/08/28	22	14.94	2	14.96	14.97	20	37,670	0.05%
2020/08/27	38	14.98	0	0.00	14.99	38	38,533	0.10%
2020/08/26	11	15.01	0	0.00	15.02	11	39,447	0.03%
2020/08/25	10	15.02	0	0.00	15.00	10	40,683	0.02%
2020/08/24	20	14.92	2	14.87	14.94	18	41,816	0.04%
2020/08/21	33	14.89	0	0.00	14.90	33	42,965	0.08%
2020/08/20	89	14.91	1	15.08	14.87	88	42,916	0.21%
2020/08/19	30	15.23	21	15.22	15.19	9	39,204	0.02%
2020/08/18	2	15.24	4	15.26	15.27	-2	40,082	0.00%
2020/08/17	17	15.25	0	0.00	15.27	17	41,247	0.04%
2020/08/14	16	15.14	3	15.10	15.14	13	42,281	0.03%
2020/08/12	19	15.01	4	15.01	15.01	15	46,175	0.03%
2020/08/11	20	15.09	1	15.13	15.08	19	47,650	0.04%
2020/08/10	7	15.13	0	0.00	15.14	7	49,640	0.01%
2020/08/07	22	15.12	6	15.17	15.10	16	52,290	0.03%
2020/08/06	13	15.17	17	15.20	15.15	-4	54,963	-0.01%
2020/08/05	23	15.12	5	15.15	15.16	18	57,503	0.03%
2020/08/04	80	14.98	0	0.00	15.02	80	58,077	0.14%
2020/08/03	143	15.03	0	0.00	14.98	143	60,532	0.24%	大買/鉅額交易
2020/07/31	18	15.06	1	15.05	15.05	17	63,925	0.03%
2020/07/30	20	14.95	0	0.00	15.00	20	69,016	0.03%
2020/07/29	15	14.91	0	0.00	14.88	15	75,127	0.02%
2020/07/28	74	14.93	67	14.99	14.85	7	82,236	0.01%
2020/07/27	93	15.02	8	15.01	14.98	85	86,280	0.10%
2020/07/24	57	15.09	122	15.04	15.05	-65	90,783	-0.07%	大賣/
2020/07/23	65	15.12	6	15.14	15.14	59	93,211	0.06%
2020/07/22	153	15.33	0	0.00	15.31	153	94,038	0.16%	大買/鉅額交易
2020/07/21	78	15.51	0	0.00	15.74	78	93,796	0.08%
2020/07/20	224	15.30	0	0.00	15.32	224	85,250	0.26%	大買/鉅額交易