國泰永續高股息 (00878)-第一金-安和券商分點個股進出

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

國泰永續高股息

(00878)

可現股當沖

股價
23.33
漲跌
▼0.23
漲幅
-0.98%
成交量
47,807張
產業
上市0.00%
1748人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和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
2024/05/28	10.8	23.57	2.3	23.58	23.56	8.4	64,764	0.01%
2024/05/27	107	23.43	27.2	23.50	23.54	79.8	65,232	0.12%	大買/
2024/05/24	6.5	23.15	4	23.15	23.16	2.5	67,639	0.00%
2024/05/23	3.1	23.11	3	23.17	23.18	0.1	70,446	0.00%
2024/05/22	18.1	23.06	46.3	23.16	23.20	-28.2	71,586	-0.04%
2024/05/21	34.5	22.83	55	22.87	22.87	-20.5	71,697	-0.03%
2024/05/20	83.3	22.98	21	22.98	23.02	62.3	72,433	0.09%
2024/05/17	40.8	23.01	43	23.02	22.99	-2.2	71,935	0.00%
2024/05/16	165	23.58	58	23.60	23.57	107	71,502	0.15%	大買/鉅額交易
2024/05/15	18.5	23.42	40.3	23.54	23.40	-21.8	70,877	-0.03%
2024/05/14	9.1	23.24	24	23.25	23.30	-14.9	70,646	-0.02%
2024/05/13	23.9	23.16	12	23.15	23.16	11.9	70,441	0.02%
2024/05/10	14	22.98	9	22.96	23.12	5	70,066	0.01%
2024/05/09	42.3	22.86	102	22.88	22.83	-59.7	69,878	-0.09%	大賣/
2024/05/08	24.1	22.86	14.8	22.86	22.89	9.4	69,269	0.01%
2024/05/07	29.2	22.71	13.6	22.77	22.76	15.6	68,745	0.02%
2024/05/06	14.3	22.60	109.4	22.64	22.63	-95.1	67,756	-0.14%	大賣/
2024/05/03	25.3	22.43	15	22.49	22.30	10.3	67,478	0.02%
2024/05/02	107.2	22.24	32	22.28	22.22	75.2	67,133	0.11%	大買/
2024/04/30	5.3	22.26	47	22.27	22.26	-41.7	65,497	-0.06%
2024/04/29	50.1	22.17	38	22.15	22.26	12.1	65,836	0.02%
2024/04/26	49.8	21.86	1.4	21.89	21.84	48.4	66,316	0.07%
2024/04/25	32.2	21.78	0	0.00	21.77	32.2	66,590	0.05%
2024/04/24	9.5	21.97	10.1	21.93	22.03	-0.6	66,604	0.00%
2024/04/23	18.3	21.68	0	0.00	21.62	18.3	67,451	0.03%
2024/04/22	29.1	21.62	6.1	21.57	21.55	23	67,775	0.03%
2024/04/19	204.9	21.76	0	0.00	21.74	204.9	67,311	0.30%	大買/鉅額交易
2024/04/18	3.3	22.13	2	22.13	22.17	1.3	65,228	0.00%
2024/04/17	30.5	22.04	20	22.02	22.15	10.5	65,223	0.02%
2024/04/16	123.5	22.07	4	22.21	22.00	119.5	65,024	0.18%	大買/鉅額交易
2024/04/15	21.4	22.56	21	22.54	22.51	0.4	62,918	0.00%
2024/04/12	34.9	22.73	0	0.00	22.70	34.9	62,478	0.06%
2024/04/11	10.5	22.73	7.2	22.76	22.77	3.3	62,391	0.01%
2024/04/10	15	22.87	6	22.89	22.80	9	62,408	0.01%
2024/04/09	1	22.75	7	22.76	22.76	-6	63,250	-0.01%
2024/04/08	2.3	22.63	9	22.70	22.71	-6.7	64,036	-0.01%
2024/04/03	35.4	22.62	6	22.69	22.63	29.4	64,287	0.05%
2024/04/02	10.1	22.67	37	22.61	22.67	-26.9	64,829	-0.04%
2024/04/01	30.3	22.69	16	22.67	22.60	14.3	65,574	0.02%
2024/03/29	13	22.64	25.4	22.65	22.70	-12.4	65,883	-0.02%
2024/03/28	6.1	22.54	13.2	22.56	22.57	-7.1	65,838	-0.01%
2024/03/27	16.1	22.40	54	22.40	22.55	-37.9	65,875	-0.06%
2024/03/26	85.2	22.32	11.1	22.47	22.41	74.1	66,226	0.11%
2024/03/25	9.6	22.50	3	22.51	22.48	6.6	66,623	0.01%
2024/03/22	7.2	22.54	26.8	22.54	22.54	-19.6	66,899	-0.03%
2024/03/21	0	0.00	16	22.44	22.52	-16	66,717	-0.02%
2024/03/20	119.4	22.44	5	22.47	22.29	114.4	66,698	0.17%	大買/鉅額交易
2024/03/19	25	22.34	50.4	22.37	22.39	-25.4	67,367	-0.04%
2024/03/18	113.1	22.32	8.2	22.33	22.37	104.9	67,878	0.15%	大買/鉅額交易
2024/03/15	32.2	22.25	48.3	22.34	22.38	-16	67,896	-0.02%
2024/03/14	44.6	22.34	29	22.46	22.30	15.6	67,635	0.02%
2024/03/13	15	22.54	6	22.59	22.52	9	67,253	0.01%
2024/03/12	6	22.50	15.6	22.47	22.55	-9.6	66,571	-0.01%
2024/03/11	5	22.42	24.1	22.50	22.34	-19.1	65,904	-0.03%
2024/03/08	9.8	22.33	292.4	22.42	22.31	-282.6	65,340	-0.43%	大賣/鉅額交易
2024/03/07	10.6	22.34	4.1	22.31	22.33	6.4	63,369	0.01%
2024/03/06	23.2	22.22	13	22.25	22.29	10.2	62,239	0.02%
2024/03/05	57.6	22.04	60.6	22.14	22.17	-3	61,410	0.00%
2024/03/04	10.1	22.15	6	22.12	22.07	4.1	60,892	0.01%
2024/03/01	22.4	22.05	4.4	22.01	22.03	17.9	60,029	0.03%
2024/02/29	19.3	21.88	0.2	21.89	21.99	19.1	60,092	0.03%
2024/02/27	420.1	21.90	156.2	22.05	21.85	263.9	59,318	0.44%	大買/大賣/鉅額交易
2024/02/26	256	22.39	44	22.41	22.41	212	56,429	0.38%	大買/鉅額交易
2024/02/23	42.9	22.53	116	22.52	22.46	-73.2	54,038	-0.14%	大賣/
2024/02/22	49	22.42	82	22.46	22.41	-33	53,848	-0.06%
2024/02/21	141.5	22.31	1	22.32	22.29	140.5	53,557	0.26%	大買/鉅額交易
2024/02/20	103.7	22.34	2	22.39	22.40	101.7	52,401	0.19%	大買/鉅額交易
2024/02/19	80.8	22.28	10.6	22.25	22.30	70.2	52,990	0.13%
2024/02/16	29.8	22.29	14	22.32	22.31	15.8	53,492	0.03%
2024/02/15	42.5	22.15	43	22.19	22.20	-0.5	53,201	0.00%
2024/02/05	67	21.86	4	21.80	21.89	63	52,738	0.12%
2024/02/02	6.8	21.83	15.4	21.83	21.85	-8.6	52,643	-0.02%
2024/02/01	43.8	21.68	3	21.67	21.71	40.8	52,571	0.08%
2024/01/31	12.4	21.62	0	0.00	21.63	12.4	52,529	0.02%
2024/01/30	2	21.74	10	21.69	21.70	-8	52,787	-0.02%
2024/01/29	3.3	21.61	6.1	21.66	21.67	-2.8	53,164	-0.01%
2024/01/26	7.5	21.52	4	21.51	21.52	3.5	53,443	0.01%
2024/01/25	0	0.00	8	21.74	21.69	-8	53,425	-0.01%
2024/01/24	1	21.66	2	21.70	21.64	-1	53,842	0.00%
2024/01/23	11.3	21.59	13	21.63	21.63	-1.7	54,586	0.00%
2024/01/22	3	21.63	22.1	21.58	21.64	-19.1	54,701	-0.03%
2024/01/19	4.1	21.09	99.2	21.23	21.26	-95.2	54,054	-0.18%
2024/01/18	8	20.82	2	20.85	20.83	6	54,598	0.01%
2024/01/17	39.9	20.94	3	20.94	20.85	36.9	54,380	0.07%
2024/01/16	15.6	21.07	1	21.13	21.07	14.6	53,858	0.03%
2024/01/15	11.2	21.22	11	21.29	21.19	0.2	54,182	0.00%
2024/01/12	15.8	21.18	16.9	21.19	21.19	-1.1	55,311	0.00%
2024/01/11	6.2	21.14	4	21.20	21.21	2.2	56,247	0.00%
2024/01/10	11.1	21.15	8.2	21.11	21.10	2.9	58,200	0.00%
2024/01/09	5.2	21.32	24	21.39	21.25	-18.8	58,538	-0.03%
2024/01/08	1	21.28	23	21.28	21.27	-22	58,774	-0.04%
2024/01/05	16.7	21.22	20	21.24	21.20	-3.3	59,075	-0.01%
2024/01/04	9.3	21.20	7	21.22	21.21	2.3	59,067	0.00%
2024/01/03	46.8	21.23	12	21.25	21.25	34.8	59,627	0.06%
2024/01/02	43.9	21.61	17.4	21.55	21.56	26.5	58,687	0.05%
2023/12/29	8.2	21.80	10.2	21.80	21.80	-1.9	58,053	0.00%
2023/12/28	16.2	21.79	47	21.81	21.77	-30.8	57,848	-0.05%
2023/12/27	1.2	21.73	5	21.75	21.76	-3.8	57,537	-0.01%
2023/12/26	5.3	21.48	4	21.43	21.50	1.3	57,227	0.00%
2023/12/25	7.5	21.29	21.5	21.37	21.38	-14	56,871	-0.02%
2023/12/22	20.5	21.12	3	21.13	21.15	17.5	56,214	0.03%
2023/12/21	6	21.09	2	21.06	21.11	4	56,298	0.01%
2023/12/20	1	21.03	21	21.12	21.20	-20	55,903	-0.04%
2023/12/19	16.2	20.90	37	20.89	20.94	-20.8	55,338	-0.04%
2023/12/18	21.5	21.00	10	21.02	21.04	11.5	56,081	0.02%
2023/12/15	14.8	21.02	33	21.05	20.99	-18.2	56,104	-0.03%
2023/12/14	17.7	21.05	32.2	21.06	21.10	-14.5	55,913	-0.03%
2023/12/13	8	20.82	14.2	20.82	20.83	-6.2	55,684	-0.01%
2023/12/12	20.7	20.63	13	20.68	20.63	7.7	55,191	0.01%
2023/12/11	2.7	20.58	23	20.60	20.61	-20.3	55,341	-0.04%
2023/12/08	0	0.00	9.6	20.62	20.60	-9.6	55,535	-0.02%
2023/12/07	3.3	20.50	25	20.50	20.51	-21.7	56,133	-0.04%
2023/12/06	6.8	20.55	56	20.55	20.55	-49.2	58,681	-0.08%
2023/12/05	10.7	20.42	12	20.43	20.46	-1.3	58,615	0.00%
2023/12/04	14.1	20.55	2.4	20.56	20.56	11.7	58,313	0.02%
2023/12/01	69.5	20.52	18.1	20.55	20.51	51.4	58,426	0.09%
2023/11/30	9.4	20.53	0	0.00	20.59	9.4	58,430	0.02%
2023/11/29	3.1	20.52	16	20.52	20.54	-12.9	58,689	-0.02%
2023/11/28	1.1	20.38	52	20.37	20.43	-50.9	58,830	-0.09%
2023/11/27	77.4	20.33	2	20.45	20.32	75.4	59,165	0.13%
2023/11/24	10.1	20.43	51	20.44	20.41	-40.9	58,899	-0.07%
2023/11/22	45.2	20.49	0	0.00	20.55	45.2	60,072	0.08%
2023/11/21	0.5	20.61	77	20.58	20.67	-76.5	61,814	-0.12%
2023/11/20	69.6	20.30	23.7	20.36	20.36	45.9	62,162	0.07%
2023/11/17	22.2	20.35	3.1	20.36	20.37	19.1	62,102	0.03%
2023/11/16	21.8	20.30	2	20.25	20.26	19.8	62,350	0.03%
2023/11/15	126.9	20.68	39	20.76	20.69	87.9	61,436	0.14%	大買/
2023/11/14	12.3	20.50	8	20.49	20.53	4.3	61,163	0.01%
2023/11/13	31	20.36	55	20.47	20.36	-24	61,316	-0.04%
2023/11/10	56.9	20.30	2	20.35	20.36	54.9	62,266	0.09%
2023/11/09	13.7	20.41	0	0.00	20.46	13.7	63,360	0.02%
2023/11/08	2.9	20.49	76.2	20.35	20.47	-73.3	65,205	-0.11%
2023/11/07	86.1	20.19	1	20.14	20.20	85.1	65,317	0.13%
2023/11/06	4.6	20.24	8	20.23	20.25	-3.5	67,245	-0.01%
2023/11/03	40.8	20.01	1.6	20.03	20.00	39.2	67,639	0.06%
2023/11/02	8	19.97	8.2	19.97	19.96	-0.2	68,977	0.00%
2023/11/01	28.9	19.61	50	19.60	19.61	-21.1	69,960	-0.03%
2023/10/31	48.5	19.64	4	19.77	19.50	44.5	72,078	0.06%
2023/10/30	59.8	19.74	5	19.75	19.73	54.8	75,732	0.07%
2023/10/27	7.2	19.83	0.1	19.85	19.76	7.1	78,224	0.01%
2023/10/26	29.8	19.70	0	0.00	19.64	29.8	81,869	0.04%
2023/10/25	31.2	19.96	0	0.00	19.90	31.2	82,786	0.04%
2023/10/24	56.6	19.67	115.5	19.77	19.86	-58.9	83,831	-0.07%	大賣/
2023/10/23	80.7	19.73	23.8	19.75	19.69	56.9	85,107	0.07%
2023/10/20	80	19.74	85	19.77	19.85	-5	86,757	-0.01%
2023/10/19	45.8	19.98	31.1	20.02	20.02	14.7	89,087	0.02%
2023/10/18	67	20.04	0.3	20.04	20.04	66.7	90,472	0.07%
2023/10/17	31.1	20.46	1	20.36	20.36	30.1	89,805	0.03%
2023/10/16	16.4	20.52	0	20.54	20.50	16.4	91,865	0.02%
2023/10/13	72.8	20.67	5	20.62	20.60	67.8	93,872	0.07%
2023/10/12	4	20.86	1.7	20.86	20.89	2.3	95,193	0.00%
2023/10/11	20.9	20.78	88	20.98	20.72	-67.1	97,784	-0.07%
2023/10/06	13.1	20.74	9	20.73	20.75	4.1	99,719	0.00%
2023/10/05	1	20.64	55.6	20.55	20.64	-54.6	101,408	-0.05%
2023/10/04	57.9	20.36	0	0.00	20.44	57.9	102,441	0.06%
2023/10/03	11.4	20.67	1.3	20.72	20.63	10.1	102,564	0.01%
2023/10/02	3	20.68	3	20.77	20.76	0	103,219	0.00%
2023/09/28	12.5	20.42	0	0.00	20.38	12.5	103,588	0.01%
2023/09/27	1.2	20.21	4	20.24	20.30	-2.8	103,952	0.00%
2023/09/26	17.5	20.34	1	20.27	20.26	16.5	104,943	0.02%
2023/09/25	5.3	20.43	11	20.42	20.44	-5.7	105,399	-0.01%
2023/09/22	9.2	20.17	56	20.23	20.33	-46.8	105,453	-0.04%
2023/09/21	73.1	20.21	0	0.00	20.23	73.1	105,452	0.07%
2023/09/20	12.5	20.46	55	20.57	20.44	-42.5	104,603	-0.04%
2023/09/19	78.7	20.49	12	20.58	20.48	66.7	105,122	0.06%
2023/09/18	42.2	20.62	45	20.63	20.59	-2.8	105,125	0.00%
2023/09/15	33	20.79	27	20.84	20.85	6	104,926	0.01%
2023/09/14	13.1	20.76	84.2	20.75	20.81	-71.2	105,598	-0.07%
2023/09/13	51.5	20.41	25	20.42	20.45	26.5	105,914	0.03%
2023/09/12	29.8	20.42	65	20.42	20.41	-35.2	106,499	-0.03%
2023/09/11	139.3	20.45	26	20.62	20.45	113.3	106,762	0.11%	大買/鉅額交易
2023/09/08	8.2	20.91	12	20.96	20.93	-3.8	104,815	0.00%
2023/09/07	11.2	20.97	10	20.98	20.94	1.2	106,022	0.00%
2023/09/06	8	21.02	60	21.07	21.04	-52	106,892	-0.05%
2023/09/05	61.2	20.95	13.1	20.95	20.95	48.1	107,210	0.04%
2023/09/04	11.5	20.88	1	20.86	20.94	10.5	107,713	0.01%
2023/09/01	15.4	20.92	50	20.93	20.88	-34.6	107,608	-0.03%
2023/08/31	8.3	20.94	0.6	20.98	20.97	7.7	107,678	0.01%
2023/08/30	6.7	21.04	11	21.06	21.01	-4.3	107,760	0.00%
2023/08/29	8.1	20.83	3	20.92	20.95	5.1	108,902	0.00%
2023/08/28	18	20.84	0.5	21.03	20.83	17.5	108,852	0.02%
2023/08/25	48.6	21.03	1	21.03	20.98	47.6	107,836	0.04%
2023/08/24	6.6	21.50	25.2	21.60	21.38	-18.6	106,245	-0.02%
2023/08/23	12.1	21.15	1.3	21.26	21.28	10.8	105,445	0.01%
2023/08/22	12.4	21.18	0.5	21.13	21.12	11.9	105,775	0.01%
2023/08/21	4	21.08	0	0.00	21.06	4	105,763	0.00%
2023/08/18	33	21.05	3	21.39	21.05	30	105,978	0.03%
2023/08/17	56.6	21.14	59.7	21.21	21.32	-3	104,941	0.00%
2023/08/16	65.6	20.98	8.2	20.96	21.27	57.3	104,613	0.05%
2023/08/15	29.4	21.42	15.2	21.46	21.43	14.2	104,268	0.01%
2023/08/14	84.6	21.05	54.5	21.19	21.05	30.1	103,484	0.03%
2023/08/11	17.5	21.25	53	21.33	21.22	-35.5	102,700	-0.03%
2023/08/10	109.7	21.10	42	21.11	21.09	67.7	103,269	0.07%	大買/
2023/08/09	78.3	21.57	10	21.60	21.50	68.3	102,512	0.07%
2023/08/08	38.4	21.67	21	21.79	21.61	17.4	102,239	0.02%
2023/08/07	68.5	21.56	71.8	21.36	21.76	-3.3	101,008	0.00%
2023/08/04	140.5	21.14	91	21.18	21.15	49.5	100,501	0.05%	大買/
2023/08/02	76.1	21.44	27	21.23	21.17	49.1	98,067	0.05%
2023/08/01	54.5	21.67	11.3	21.60	21.87	43.1	94,273	0.05%
2023/07/31	108.2	22.29	24.3	22.12	21.86	84	92,245	0.09%	大買/
2023/07/28	4.1	22.27	51	22.25	22.45	-46.9	89,189	-0.05%
2023/07/27	27.2	22.29	27	22.32	22.18	0.2	88,457	0.00%
2023/07/26	19.4	22.08	27	22.17	22.20	-7.6	87,575	-0.01%
2023/07/25	49	22.35	60.2	22.36	22.20	-11.2	86,071	-0.01%
2023/07/24	18	21.92	436.5	21.93	22.13	-418.5	83,638	-0.50%	大賣/鉅額交易
2023/07/21	37	21.48	36.6	21.19	21.61	0.5	80,371	0.00%
2023/07/20	2.3	21.09	68	21.02	21.19	-65.7	79,121	-0.08%
2023/07/19	37.5	21.34	31	21.08	20.96	6.5	77,879	0.01%
2023/07/18	20.4	21.64	77.8	21.47	21.43	-57.3	75,627	-0.08%
2023/07/17	15	21.25	39.8	21.10	21.28	-24.8	73,751	-0.03%
2023/07/14	13	20.90	80.1	20.81	21.01	-67.1	72,122	-0.09%
2023/07/13	22.1	20.82	92.1	20.68	20.53	-70	69,620	-0.10%
2023/07/12	10.8	20.05	72.7	20.07	20.19	-61.9	67,284	-0.09%
2023/07/11	2.5	19.76	14	19.71	19.80	-11.5	65,736	-0.02%
2023/07/10	9.3	19.38	14	19.39	19.31	-4.8	64,956	-0.01%
2023/07/07	18	19.32	25	19.28	19.31	-7	64,850	-0.01%
2023/07/06	23.3	19.57	21	19.61	19.49	2.3	64,444	0.00%
2023/07/05	47.3	19.75	5	19.70	19.69	42.3	63,818	0.07%
2023/07/04	18	19.73	13	19.68	19.76	5	63,539	0.01%
2023/07/03	10.3	19.53	40.2	19.53	19.52	-29.9	63,065	-0.05%
2023/06/30	13.2	19.21	4	19.24	19.25	9.2	63,107	0.01%
2023/06/29	2	19.21	9	19.27	19.20	-7	63,329	-0.01%
2023/06/28	5.5	19.11	127	19.12	19.10	-121.5	63,102	-0.19%	大賣/鉅額交易
2023/06/27	84.5	19.07	98	19.09	19.03	-13.5	63,039	-0.02%
2023/06/26	17.1	19.25	0.3	19.26	19.28	16.8	62,544	0.03%
2023/06/21	8	19.25	24.7	19.27	19.35	-16.6	62,882	-0.03%
2023/06/20	36.6	19.15	8.6	19.14	19.13	28	63,242	0.04%
2023/06/19	33	19.26	16	19.28	19.28	17	62,750	0.03%
2023/06/16	42.9	19.40	98.9	19.48	19.36	-56	62,026	-0.09%
2023/06/15	24.5	19.39	28.7	19.36	19.41	-4.2	61,894	-0.01%
2023/06/14	22	19.18	47	19.19	19.20	-25	61,308	-0.04%
2023/06/13	7.1	19.12	48.3	19.15	19.15	-41.2	62,645	-0.07%
2023/06/12	16.7	19.03	52.5	19.03	18.96	-35.8	62,474	-0.06%
2023/06/09	15.5	18.93	8.3	18.90	18.97	7.2	64,951	0.01%
2023/06/08	46.5	18.73	17	18.76	18.70	29.5	67,082	0.04%
2023/06/07	12	18.76	6	18.76	18.78	6	68,722	0.01%
2023/06/06	7.3	18.65	19	18.63	18.65	-11.7	69,233	-0.02%
2023/06/05	11.4	18.64	38	18.64	18.62	-26.6	69,232	-0.04%
2023/06/02	42	18.59	52.2	18.60	18.58	-10.2	69,146	-0.01%
2023/06/01	30.2	18.24	3	18.24	18.25	27.2	68,697	0.04%
2023/05/31	25.4	18.32	16	18.29	18.31	9.4	68,593	0.01%
2023/05/30	22.1	18.32	1.2	18.34	18.34	21	70,039	0.03%
2023/05/29	42.5	18.38	50.3	18.39	18.36	-7.9	70,842	-0.01%
2023/05/26	12.1	18.13	43	18.11	18.17	-31	70,627	-0.04%
2023/05/25	1	17.96	6	18.01	18.05	-5	70,488	-0.01%
2023/05/24	17.3	17.93	0	0.00	17.98	17.3	71,588	0.02%
2023/05/23	7.5	18.00	5	18.00	18.01	2.5	71,211	0.00%
2023/05/22	31.8	18.02	11	18.04	18.02	20.8	71,164	0.03%
2023/05/19	27.5	18.00	34	18.00	18.02	-6.5	71,720	-0.01%
2023/05/18	20.1	17.90	56.5	17.92	17.94	-36.4	72,208	-0.05%
2023/05/17	44.4	17.79	109	17.80	17.84	-64.6	74,175	-0.09%	大賣/
2023/05/16	82.2	17.90	22.2	17.95	17.97	60	73,904	0.08%
2023/05/15	23	17.78	3	17.81	17.83	20	74,245	0.03%
2023/05/12	33.1	17.75	1.3	17.80	17.79	31.8	74,337	0.04%
2023/05/11	14	17.79	65	17.79	17.75	-51	74,476	-0.07%
2023/05/10	64.1	17.73	0	0.00	17.75	64.1	74,467	0.09%
2023/05/09	0.2	17.77	51	17.78	17.78	-50.8	74,368	-0.07%
2023/05/08	6	17.76	35	17.78	17.75	-29	75,677	-0.04%
2023/05/05	103.7	17.70	10.8	17.72	17.68	92.9	75,867	0.12%	大買/
2023/05/04	106.8	17.66	110	17.71	17.73	-3.2	76,162	0.00%	大買/大賣/
2023/05/03	119.7	17.68	5.1	17.71	17.69	114.7	75,792	0.15%	大買/鉅額交易
2023/05/02	5.1	17.68	8.1	17.67	17.68	-3	75,371	0.00%
2023/04/28	44	17.56	76	17.55	17.56	-32	76,064	-0.04%
2023/04/27	40.2	17.45	0	0.00	17.45	40.2	76,001	0.05%
2023/04/26	7.1	17.29	52	17.30	17.38	-44.9	76,256	-0.06%
2023/04/25	76.2	17.39	4	17.38	17.33	72.2	75,959	0.10%
2023/04/24	49.1	17.51	26.3	17.52	17.51	22.8	74,972	0.03%
2023/04/21	24.3	17.48	42	17.49	17.47	-17.7	74,862	-0.02%
2023/04/20	71.2	17.51	0.1	17.58	17.52	71.1	74,775	0.10%
2023/04/19	22.6	17.63	0	0.00	17.61	22.6	75,044	0.03%
2023/04/18	5.3	17.61	39	17.60	17.62	-33.7	74,883	-0.04%
2023/04/17	19.2	17.61	5	17.59	17.63	14.2	74,644	0.02%
2023/04/14	6.5	17.58	13.5	17.58	17.61	-7	74,326	-0.01%
2023/04/13	7.4	17.59	25	17.58	17.57	-17.6	74,382	-0.02%
2023/04/12	8	17.59	2	17.59	17.59	6	73,986	0.01%
2023/04/11	23.9	17.41	15.2	17.49	17.50	8.7	74,245	0.01%
2023/04/10	2.9	17.37	1	17.38	17.40	1.9	74,117	0.00%
2023/04/07	5.5	17.37	83.2	17.38	17.36	-77.7	73,756	-0.11%
2023/04/06	75	17.25	183	17.33	17.35	-108	73,523	-0.15%	大賣/鉅額交易
2023/03/31	9.6	17.35	39.1	17.35	17.34	-29.5	73,095	-0.04%
2023/03/30	7.3	17.23	18	17.25	17.25	-10.7	72,293	-0.01%
2023/03/29	6.5	17.19	0	0.00	17.20	6.5	72,695	0.01%
2023/03/28	13.7	17.19	1	17.20	17.16	12.7	74,173	0.02%
2023/03/27	8.1	17.24	23	17.21	17.22	-15	74,295	-0.02%
2023/03/24	2.3	17.24	18.1	17.21	17.22	-15.8	74,949	-0.02%
2023/03/23	3.2	17.15	33	17.17	17.17	-29.8	74,122	-0.04%
2023/03/22	7.6	17.10	6.4	17.06	17.10	1.2	73,012	0.00%
2023/03/21	163.1	16.92	74	16.95	16.93	89.1	72,917	0.12%	大買/
2023/03/20	32.4	16.88	4.2	16.88	16.86	28.1	73,064	0.04%
2023/03/17	25.9	16.89	110	16.87	16.92	-84.1	72,132	-0.12%	大賣/
2023/03/16	118.2	16.77	162.1	16.82	16.76	-43.9	72,059	-0.06%	大買/大賣/
2023/03/15	37	16.90	0	0.00	16.85	37	70,169	0.05%
2023/03/14	101.3	16.87	2	16.90	16.85	99.3	69,822	0.14%	大買/
2023/03/13	159.1	16.96	89	16.92	16.98	70.1	66,500	0.11%	大買/
2023/03/10	132.5	17.06	70	17.06	17.05	62.5	63,708	0.10%	大買/
2023/03/09	101	17.24	8.2	17.23	17.21	92.8	61,741	0.15%
2023/03/08	8.3	17.29	50	17.28	17.31	-41.7	61,115	-0.07%
2023/03/07	17.2	17.27	5.1	17.32	17.31	12.1	60,686	0.02%
2023/03/06	23.5	17.25	10	17.24	17.23	13.5	60,642	0.02%
2023/03/03	7.8	17.13	0	0.00	17.13	7.8	59,852	0.01%
2023/03/02	92.6	17.03	55	17.06	17.08	37.6	59,783	0.06%
2023/03/01	95.2	17.04	25	17.04	17.03	70.2	58,102	0.12%
2023/02/24	43.1	17.13	12.1	17.16	17.10	31	56,934	0.05%
2023/02/23	29	17.18	69	17.14	17.17	-40	56,679	-0.07%
2023/02/22	147.5	17.01	51	17.07	17.06	96.5	56,603	0.17%	大買/
2023/02/21	65.8	17.12	0	0.00	17.12	65.8	55,340	0.12%
2023/02/20	55.5	17.09	11.1	17.11	17.13	44.4	56,100	0.08%
2023/02/17	64.6	17.02	22.1	17.02	17.04	42.5	56,554	0.08%
2023/02/16	107.2	17.03	9	17.08	17.03	98.2	56,218	0.17%	大買/
2023/02/15	158	17.20	11	17.16	17.16	147	54,812	0.27%	大買/鉅額交易
2023/02/14	40.1	17.25	57.1	17.20	17.24	-17	52,192	-0.03%
2023/02/13	65.1	17.04	56	17.13	17.12	9.1	51,160	0.02%
2023/02/10	132.8	17.07	6	17.10	17.06	126.8	49,913	0.25%	大買/鉅額交易
2023/02/09	19.7	17.12	3.1	17.10	17.11	16.5	48,562	0.03%
2023/02/08	14	17.15	7	17.15	17.15	7	47,997	0.01%
2023/02/07	32.1	17.07	0	0.00	17.06	32.1	47,844	0.07%
2023/02/06	52.9	17.07	0	0.00	17.05	52.9	47,623	0.11%
2023/02/03	57.7	17.08	0.1	17.13	17.10	57.6	45,948	0.13%
2023/02/02	107.6	17.09	50.3	17.08	17.12	57.3	45,064	0.13%	大買/
2023/02/01	58	16.92	50	16.98	17.00	8	44,010	0.02%
2023/01/31	83.7	16.95	9.1	17.01	16.88	74.6	43,618	0.17%
2023/01/30	13.3	16.99	3.1	16.99	17.01	10.3	42,922	0.02%
2023/01/17	32.5	16.72	2.2	16.73	16.72	30.3	42,236	0.07%
2023/01/16	9	16.70	16	16.71	16.70	-7	42,318	-0.02%
2023/01/13	5	16.65	2.1	16.70	16.62	2.9	42,107	0.01%
2023/01/12	9.5	16.62	7	16.61	16.59	2.5	42,608	0.01%
2023/01/11	6.3	16.65	5	16.65	16.67	1.3	42,633	0.00%
2023/01/10	15.8	16.65	0	0.00	16.68	15.8	43,010	0.04%
2023/01/09	4	16.57	14.1	16.62	16.66	-10.1	43,781	-0.02%
2023/01/06	2.3	16.42	1	16.41	16.41	1.3	43,357	0.00%
2023/01/05	2	16.31	0	0.00	16.32	2	44,516	0.00%
2023/01/04	4	16.22	13	16.23	16.23	-9	44,938	-0.02%
2023/01/03	21.2	16.19	0	0.00	16.18	21.2	46,894	0.05%
2022/12/30	52.3	16.20	0	0.00	16.17	52.3	46,715	0.11%
2022/12/29	13.6	16.07	0	0.00	16.09	13.6	47,060	0.03%
2022/12/28	30.5	16.17	0	0.00	16.17	30.5	46,847	0.07%
2022/12/27	1.1	16.30	0	0.00	16.27	1.1	46,762	0.00%
2022/12/26	4	16.23	0	0.00	16.23	4	47,997	0.01%
2022/12/23	9.2	16.17	1	16.12	16.19	8.2	49,007	0.02%
2022/12/22	4	16.23	0	0.00	16.27	4	49,761	0.01%
2022/12/21	23.4	16.07	0.1	16.09	16.07	23.3	51,120	0.05%
2022/12/20	43.8	16.14	0.1	16.22	16.10	43.7	50,956	0.09%
2022/12/19	8.4	16.24	56	16.27	16.25	-47.6	51,408	-0.09%
2022/12/16	104.4	16.25	5	16.24	16.31	99.4	51,751	0.19%	大買/
2022/12/15	26.1	16.43	0	0.00	16.44	26.1	51,941	0.05%
2022/12/14	2	16.44	31	16.43	16.46	-29	52,811	-0.05%
2022/12/13	56.3	16.35	0	0.00	16.29	56.3	52,761	0.11%
2022/12/12	7.3	16.32	0	0.00	16.42	7.3	52,514	0.01%
2022/12/09	55	16.41	0	0.00	16.41	55	52,923	0.10%
2022/12/08	15.3	16.29	0	0.00	16.32	15.3	52,929	0.03%
2022/12/07	10	16.42	0	0.00	16.40	10	52,985	0.02%
2022/12/06	32.6	16.55	0	0.00	16.45	32.6	52,774	0.06%
2022/12/05	6.1	16.70	0	0.00	16.67	6.1	52,091	0.01%
2022/12/02	23.2	16.62	2	16.63	16.61	21.2	52,000	0.04%
2022/12/01	8	16.74	41.1	16.77	16.68	-33.1	52,957	-0.06%
2022/11/30	15	16.52	2.1	16.58	16.65	12.9	52,697	0.02%
2022/11/29	1.1	16.43	1	16.44	16.46	0.1	52,677	0.00%
2022/11/28	22.7	16.32	0	0.00	16.34	22.7	53,545	0.04%
2022/11/25	1	16.40	1	16.41	16.40	0	55,034	0.00%
2022/11/24	5.1	16.35	10	16.36	16.35	-4.9	55,149	-0.01%
2022/11/23	4	16.26	10.3	16.23	16.28	-6.3	55,432	-0.01%
2022/11/22	11.6	16.07	7.5	16.06	16.10	4.1	57,237	0.01%
2022/11/21	13.3	16.17	0	0.00	16.15	13.3	57,126	0.02%
2022/11/18	22	16.30	0	0.00	16.25	22	56,848	0.04%
2022/11/17	9.4	16.31	0	0.00	16.37	9.4	56,802	0.02%
2022/11/16	103.6	16.49	7	16.48	16.42	96.6	57,527	0.17%	大買/
2022/11/15	9.7	16.75	10	16.76	16.77	-0.3	56,857	0.00%
2022/11/14	13	16.73	23	16.72	16.74	-10	56,116	-0.02%
2022/11/11	37	16.48	71	16.48	16.48	-34	55,526	-0.06%
2022/11/10	57.4	16.17	0	16.22	16.17	57.3	55,302	0.10%
2022/11/09	7	16.26	4	16.27	16.26	3	56,147	0.01%
2022/11/08	18	16.14	22	16.15	16.15	-4	57,229	-0.01%
2022/11/07	3	15.96	33	15.93	16.05	-30	57,268	-0.05%
2022/11/04	39.2	15.75	50	15.76	15.84	-10.8	57,305	-0.02%
2022/11/03	62.1	15.72	57	15.76	15.78	5.1	57,512	0.01%
2022/11/02	66.1	15.80	0	0.00	15.82	66.1	57,381	0.12%
2022/11/01	53.1	15.77	0	0.00	15.79	53.1	57,126	0.09%
2022/10/28	6	15.60	3	15.61	15.60	3	57,678	0.01%
2022/10/27	9	15.66	30	15.69	15.64	-21	58,048	-0.04%
2022/10/26	6	15.54	3	15.52	15.58	3	58,896	0.01%
2022/10/25	13.2	15.43	0	0.00	15.44	13.2	58,979	0.02%
2022/10/24	12.1	15.54	0	0.00	15.49	12.1	58,772	0.02%
2022/10/21	5.4	15.52	0	0.00	15.50	5.4	58,770	0.01%
2022/10/20	8.2	15.37	0	0.00	15.51	8.2	58,559	0.01%
2022/10/19	51.2	15.66	21	15.63	15.60	30.2	58,023	0.05%
2022/10/18	32.1	15.68	0	0.00	15.61	32.1	57,838	0.06%
2022/10/17	21.4	15.53	0	0.00	15.58	21.4	57,536	0.04%
2022/10/14	15.1	15.79	7	15.83	15.70	8.1	56,498	0.01%
2022/10/13	69.1	15.69	0	0.00	15.63	69.1	56,457	0.12%
2022/10/12	10.5	15.79	1	15.79	15.86	9.5	55,164	0.02%
2022/10/11	77.9	15.81	2	15.78	15.78	75.9	54,860	0.14%
2022/10/07	10.6	16.09	1	16.08	16.07	9.6	53,367	0.02%
2022/10/06	3.7	16.19	0	0.00	16.18	3.7	53,618	0.01%
2022/10/05	40.1	16.20	2.8	16.24	16.21	37.3	53,525	0.07%
2022/10/04	7	16.08	1.1	16.01	16.08	5.9	54,004	0.01%
2022/10/03	38.8	15.90	0	0.00	15.87	38.8	53,709	0.07%
2022/09/30	26	16.00	1	16.03	16.04	25	52,838	0.05%
2022/09/29	15.8	16.08	0	0.00	16.11	15.8	52,192	0.03%
2022/09/28	37	16.10	0	0.00	16.05	37	52,025	0.07%
2022/09/27	44.2	16.28	2	16.40	16.27	42.2	50,964	0.08%
2022/09/26	69.8	16.32	0	0.00	16.29	69.8	50,843	0.14%
2022/09/23	29.4	16.59	1.5	16.62	16.56	27.9	49,887	0.06%
2022/09/22	44	16.59	0.3	16.56	16.62	43.7	50,456	0.09%
2022/09/21	55.1	16.83	0	0.00	16.80	55.1	49,184	0.11%
2022/09/20	7.1	16.91	0	0.00	16.92	7.1	48,356	0.01%
2022/09/19	11.2	16.88	6	16.95	16.88	5.2	48,513	0.01%
2022/09/16	13.4	16.92	0	0.00	16.90	13.4	48,259	0.03%
2022/09/15	3.3	16.99	0	0.00	17.06	3.3	47,772	0.01%
2022/09/14	68	16.98	0	0.00	16.96	68	48,085	0.14%
2022/09/13	3	17.18	3	17.17	17.18	0	47,657	0.00%
2022/09/12	7.1	17.10	3	17.10	17.10	4.1	48,612	0.01%
2022/09/08	11	16.85	3	16.89	16.94	8	49,556	0.02%
2022/09/07	51.4	16.72	16	16.72	16.69	35.4	49,606	0.07%
2022/09/06	8.4	16.86	2	16.89	16.84	6.4	48,436	0.01%
2022/09/05	9.1	16.84	0	0.00	16.84	9.1	48,561	0.02%
2022/09/02	26.3	16.82	0	0.00	16.80	26.3	49,377	0.05%
2022/09/01	89.7	16.85	0	0.00	16.85	89.7	48,641	0.18%
2022/08/31	10.2	16.99	3	16.98	17.03	7.2	46,823	0.02%
2022/08/30	32.6	16.97	0	0.00	16.98	32.6	46,372	0.07%
2022/08/29	107.8	16.92	5	16.90	16.91	102.8	45,994	0.22%	大買/鉅額交易
2022/08/26	61	17.17	0	0.00	17.15	61	44,277	0.14%
2022/08/25	10.1	17.08	8	17.11	17.07	2.1	44,155	0.00%
2022/08/24	54.6	17.03	1	17.03	17.00	53.6	44,302	0.12%
2022/08/23	79.2	17.07	5	17.09	17.03	74.2	43,977	0.17%
2022/08/22	7.3	17.15	0	0.00	17.17	7.3	42,985	0.02%
2022/08/19	24.3	17.17	1	17.17	17.17	23.3	42,589	0.05%
2022/08/18	1.3	17.11	2	17.15	17.15	-0.7	42,500	0.00%
2022/08/17	13.3	17.10	0.6	17.15	17.11	12.7	42,243	0.03%
2022/08/16	39.8	17.10	0.1	17.14	17.12	39.7	42,310	0.09%
2022/08/15	24.2	17.35	0	0.00	17.33	24.2	41,455	0.06%
2022/08/12	23.3	17.33	0	0.00	17.32	23.3	40,079	0.06%
2022/08/11	10.2	17.32	0	0.00	17.29	10.2	40,206	0.03%
2022/08/10	78	17.09	50	17.12	17.10	28	40,635	0.07%
2022/08/09	52	17.15	4	17.14	17.15	48	41,131	0.12%
2022/08/08	91.1	16.97	1	17.05	17.05	90.1	41,899	0.21%
2022/08/05	18.1	16.97	1	16.99	16.97	17.1	41,922	0.04%
2022/08/04	63	16.71	50	16.78	16.77	13	43,228	0.03%
2022/08/03	40.1	16.79	50	16.79	16.75	-9.9	43,236	-0.02%
2022/08/02	83.3	16.81	0	0.00	16.79	83.3	43,362	0.19%
2022/08/01	6.4	16.91	1	16.96	16.94	5.4	44,159	0.01%
2022/07/29	13.2	16.91	0	0.00	16.90	13.2	45,143	0.03%
2022/07/28	5	16.82	0	0.00	16.81	5	45,198	0.01%
2022/07/27	3	16.67	1	16.68	16.74	2	45,299	0.00%
2022/07/26	5	16.65	0	0.00	16.64	5	45,422	0.01%
2022/07/25	6.3	16.68	8	16.64	16.70	-1.7	45,437	0.00%
2022/07/22	2.1	16.53	0	0.00	16.58	2.1	45,506	0.00%
2022/07/21	5	16.45	2	16.57	16.56	3	46,150	0.01%
2022/07/20	4.1	16.48	0	0.00	16.42	4.1	46,168	0.01%
2022/07/19	0	0.00	51	16.33	16.31	-51	46,769	-0.11%
2022/07/18	11.1	16.26	0	0.00	16.31	11.1	46,997	0.02%
2022/07/15	68.1	16.21	0	0.00	16.18	68.1	46,819	0.15%
2022/07/14	1.1	16.26	1	16.34	16.34	0.1	46,458	0.00%
2022/07/13	16	16.30	59	16.27	16.31	-43	45,986	-0.09%
2022/07/12	43.2	15.96	3	16.00	15.97	40.2	46,478	0.09%
2022/07/11	15.4	16.22	0	0.00	16.20	15.4	45,909	0.03%
2022/07/08	55.1	16.23	52	16.34	16.26	3.1	45,973	0.01%
2022/07/07	17	16.07	2	16.24	16.21	15	45,573	0.03%
2022/07/06	22.3	16.16	0	0.00	16.06	22.3	45,489	0.05%
2022/07/05	59.1	16.45	51	16.56	16.40	8.1	45,034	0.02%
2022/07/04	15.2	16.39	13	16.35	16.35	2.2	44,589	0.00%
2022/07/01	42	16.49	102	16.63	16.39	-60	44,375	-0.14%	大賣/
2022/06/30	207.4	16.74	0	0.00	16.66	207.4	43,361	0.48%	大買/鉅額交易
2022/06/29	10.1	16.99	0	0.00	17.02	10.1	41,993	0.02%
2022/06/28	2	17.11	1	17.15	17.11	1	41,812	0.00%
2022/06/27	3	17.23	0	0.00	17.21	3	41,684	0.01%
2022/06/24	6.2	17.13	8	17.09	17.06	-1.8	41,470	0.00%
2022/06/23	2	16.97	6.2	17.02	16.96	-4.2	41,592	-0.01%
2022/06/22	6.5	17.00	3	17.13	16.95	3.5	41,236	0.01%
2022/06/21	9.4	16.96	4	17.12	17.18	5.4	40,750	0.01%
2022/06/20	29.6	16.96	0	0.00	16.82	29.6	40,604	0.07%
2022/06/17	87.2	17.06	1	17.09	17.08	86.2	39,495	0.22%
2022/06/16	14.4	17.36	0	0.00	17.25	14.4	38,300	0.04%
2022/06/15	4.2	17.33	5.3	17.34	17.32	-1.1	38,017	0.00%
2022/06/14	19.2	17.27	2.1	17.32	17.35	17.1	38,172	0.04%
2022/06/13	134	17.29	102	17.34	17.34	32	37,806	0.08%	大買/大賣/
2022/06/10	66.1	17.62	2	17.64	17.61	64.1	36,944	0.17%
2022/06/09	9.8	17.70	0	0.00	17.70	9.8	36,726	0.03%
2022/06/08	22.6	17.83	0	0.00	17.80	22.6	36,658	0.06%
2022/06/07	3.3	17.73	0	0.00	17.71	3.3	36,895	0.01%
2022/06/06	29.6	17.81	5	17.73	17.80	24.6	37,022	0.07%
2022/06/02	5	17.82	0	0.00	17.82	5	38,274	0.01%
2022/06/01	12	17.95	1	17.96	17.90	11	39,879	0.03%
2022/05/31	17	17.74	4	17.84	17.87	13	39,933	0.03%
2022/05/30	8	17.81	12	17.84	17.86	-4	39,659	-0.01%
2022/05/27	6	17.60	11	17.61	17.60	-5	39,552	-0.01%
2022/05/26	14.3	17.47	2	17.45	17.42	12.3	39,689	0.03%
2022/05/25	9.1	17.46	0	0.00	17.48	9.1	40,510	0.02%
2022/05/24	20	17.45	2.6	17.42	17.38	17.4	42,168	0.04%
2022/05/23	10.2	17.53	0	0.00	17.50	10.2	42,350	0.02%
2022/05/20	14	17.60	1	17.57	17.59	13	43,713	0.03%
2022/05/19	16.5	17.51	0	0.00	17.53	16.5	45,101	0.04%
2022/05/18	75.1	17.63	160	17.60	17.74	-84.9	45,355	-0.19%	大賣/
2022/05/17	57.8	17.91	3	17.90	17.89	54.8	44,828	0.12%
2022/05/16	173.2	17.91	3	17.79	17.90	170.2	44,078	0.39%	大買/鉅額交易
2022/05/13	23	17.92	4.3	17.94	17.90	18.7	43,652	0.04%
2022/05/12	137.2	17.98	0	0.00	17.83	137.2	44,040	0.31%	大買/鉅額交易
2022/05/11	22.8	18.20	0	0.00	18.18	22.8	42,662	0.05%
2022/05/10	15.1	18.20	0	0.00	18.34	15.1	42,252	0.04%
2022/05/09	53.5	18.42	0	0.00	18.34	53.5	41,772	0.13%
2022/05/05	5	18.90	50	18.98	18.87	-45	39,071	-0.12%
2022/05/04	97.5	18.80	0	0.00	18.83	97.5	38,686	0.25%
2022/05/03	11	18.72	0	0.00	18.75	11	38,567	0.03%
2022/04/29	33.3	18.78	0	0.00	18.82	33.3	38,500	0.09%
2022/04/28	20	18.60	0	0.00	18.67	20	38,571	0.05%
2022/04/27	45	18.59	0.1	18.61	18.60	44.9	38,232	0.12%
2022/04/26	18	18.81	20	18.81	18.80	-2	37,397	-0.01%
2022/04/25	144.1	18.72	4.6	18.72	18.75	139.5	37,188	0.38%	大買/鉅額交易
2022/04/22	33	18.85	0.1	19.00	19.00	32.9	36,155	0.09%
2022/04/21	24	18.98	0	0.00	18.97	24	35,905	0.07%
2022/04/20	8.5	18.91	7	18.93	18.97	1.5	35,793	0.00%
2022/04/19	4.2	19.01	9	19.03	18.95	-4.8	35,545	-0.01%
2022/04/18	70.3	18.88	3	19.00	18.92	67.3	35,384	0.19%
2022/04/15	64	19.03	0	0.00	19.03	64	34,493	0.19%
2022/04/14	15.5	19.18	0	0.00	19.12	15.5	34,117	0.05%
2022/04/13	16.5	19.26	50	19.23	19.27	-33.5	33,898	-0.10%
2022/04/12	65	19.13	0	0.00	19.11	65	33,809	0.19%
2022/04/11	60.8	19.17	56	19.23	19.20	4.8	33,427	0.01%
2022/04/08	3.1	19.27	0	0.00	19.32	3.1	33,094	0.01%
2022/04/07	17.8	19.30	3	19.34	19.23	14.8	32,984	0.04%
2022/04/06	16.7	19.31	0	0.00	19.40	16.7	32,539	0.05%
2022/04/01	31.4	19.28	2.2	19.22	19.34	29.2	32,283	0.09%
2022/03/31	3.2	19.39	1	19.40	19.35	2.2	32,128	0.01%
2022/03/30	2	19.37	0	0.00	19.37	2	31,949	0.01%
2022/03/29	6	19.28	0.5	19.31	19.26	5.5	31,847	0.02%
2022/03/28	73.3	19.13	52	19.20	19.31	21.3	31,711	0.07%
2022/03/25	11.1	19.31	0	0.00	19.32	11.1	31,312	0.04%
2022/03/24	1	19.36	1,005	19.35	19.38	-1,004	31,276	-3.21%	大賣/鉅額交易
2022/03/23	3	19.39	10	19.36	19.39	-7	31,195	-0.02%
2022/03/22	3	19.25	0	0.00	19.29	3	31,026	0.01%
2022/03/21	2	19.28	0	0.00	19.26	2	30,894	0.01%
2022/03/18	2.1	19.20	0	0.00	19.23	2.1	30,851	0.01%
2022/03/17	6	19.22	20	19.19	19.23	-14	30,761	-0.05%
2022/03/15	9	18.85	0	0.00	18.85	9	30,329	0.03%
2022/03/14	7	18.93	5	18.93	19.00	2	30,019	0.01%
2022/03/11	11.5	18.89	0	0.00	18.88	11.5	29,881	0.04%
2022/03/10	4	18.95	1.2	18.93	18.96	2.8	29,674	0.01%
2022/03/09	6.7	18.63	0	0.00	18.63	6.7	29,333	0.02%
2022/03/08	108.4	18.53	7.3	18.66	18.49	101	28,882	0.35%	大買/鉅額交易
2022/03/07	73.3	18.82	5	18.82	18.80	68.3	27,233	0.25%
2022/03/04	7	19.22	0	0.00	19.19	7	25,393	0.03%
2022/03/02	12	19.24	0	0.00	19.29	12	25,437	0.05%
2022/03/01	3	19.26	103	19.18	19.29	-100	25,181	-0.40%	大賣/
2022/02/25	51.1	18.99	1	19.06	19.02	50.1	24,833	0.20%
2022/02/24	152.8	19.11	10	19.09	19.01	142.8	23,723	0.60%	大買/鉅額交易
2022/02/23	38.2	19.32	0	0.00	19.34	38.2	21,859	0.17%
2022/02/22	57	19.40	1	19.39	19.36	56	21,094	0.27%
2022/02/21	71.2	19.71	7	19.74	19.75	64.2	19,327	0.33%
2022/02/18	5.3	19.68	3	19.72	19.70	2.3	17,936	0.01%
2022/02/17	47	19.60	1	19.68	19.62	46	17,661	0.26%
2022/02/16	105	19.50	100	19.53	19.52	5	17,699	0.03%	大買/
2022/02/15	15.5	19.48	51	19.50	19.44	-35.5	17,387	-0.20%
2022/02/14	63.3	19.37	0	0.00	19.48	63.3	16,644	0.38%
2022/02/11	5	19.57	8	19.57	19.62	-3	15,759	-0.02%
2022/02/10	6	19.62	5	19.55	19.65	1	15,558	0.01%
2022/02/09	4	19.53	8	19.55	19.60	-4	15,369	-0.03%
2022/02/08	7.1	19.39	2	19.40	19.48	5.1	15,125	0.03%
2022/02/07	2	19.20	0	0.00	19.29	2	14,892	0.01%
2022/01/26	17	19.02	5.1	19.03	19.01	11.9	14,718	0.08%
2022/01/25	30.3	18.96	0	0.00	18.96	30.3	14,801	0.20%
2022/01/24	12	19.01	2	19.09	19.16	10	14,333	0.07%
2022/01/21	32.4	19.21	1	19.18	19.17	31.4	14,159	0.22%
2022/01/20	0	0.00	5	19.42	19.41	-5	13,664	-0.04%
2022/01/19	0	0.00	8	19.40	19.41	-8	13,640	-0.06%
2022/01/18	5	19.45	1	19.50	19.44	4	13,537	0.03%
2022/01/14	5	19.33	0	0.00	19.40	5	13,373	0.04%
2022/01/13	0.3	19.46	0	0.00	19.48	0.3	13,198	0.00%
2022/01/12	2	19.30	2	19.34	19.35	0	13,095	0.00%
2022/01/11	10	19.24	1	19.26	19.25	9	12,978	0.07%
2022/01/10	1	19.13	0	0.00	19.17	1	12,907	0.01%
2022/01/07	17.1	19.12	1	19.11	19.11	16.1	12,816	0.13%
2022/01/06	9	19.13	0	0.00	19.15	9	12,672	0.07%
2022/01/05	4	19.18	0	0.00	19.17	4	12,573	0.03%
2022/01/04	1	19.11	1	19.18	19.18	0	12,618	0.00%
2022/01/03	5	19.09	30	19.22	19.10	-25	12,556	-0.20%
2021/12/30	9	19.15	0	0.00	19.17	9	12,384	0.07%
2021/12/29	3	19.15	1	19.16	19.17	2	12,491	0.02%
2021/12/28	1	19.08	0	0.00	19.10	1	12,671	0.01%
2021/12/27	6.3	19.01	4	19.00	19.02	2.3	12,843	0.02%
2021/12/24	2	18.97	1	18.99	18.94	1	13,174	0.01%
2021/12/23	0	0.00	1	18.91	18.91	-1	13,162	-0.01%
2021/12/22	0.3	18.89	7	18.89	18.87	-6.8	13,367	-0.05%
2021/12/21	0	0.00	1	18.86	18.84	-1	13,393	-0.01%
2021/12/20	7	18.78	4.3	18.77	18.75	2.7	13,378	0.02%
2021/12/17	2	18.85	0	0.00	18.86	2	13,258	0.02%
2021/12/16	0	0.00	1	18.83	18.85	-1	13,238	-0.01%
2021/12/15	1	18.74	1	18.73	18.74	0	13,406	0.00%
2021/12/14	2.3	18.70	0	0.00	18.70	2.3	13,397	0.02%
2021/12/13	1	18.83	1	18.88	18.82	0	13,276	0.00%
2021/12/10	2	18.85	0	0.00	18.84	2	13,175	0.02%
2021/12/09	3	18.81	0	0.00	18.82	3	13,060	0.02%
2021/12/08	5	18.78	35	18.81	18.80	-30	12,998	-0.23%
2021/12/07	1.3	18.66	4	18.75	18.76	-2.8	12,863	-0.02%
2021/12/06	2	18.55	0	0.00	18.70	2	12,811	0.02%
2021/12/03	1	18.63	0	0.00	18.66	1	12,951	0.01%
2021/12/02	3	18.54	1	18.53	18.55	2	12,937	0.02%
2021/12/01	2	18.44	0	0.00	18.55	2	12,987	0.02%
2021/11/30	1	18.52	0	0.00	18.42	1	13,013	0.01%
2021/11/29	40	18.33	0	0.00	18.40	40	13,004	0.31%
2021/11/26	38.3	18.59	0	0.00	18.49	38.3	12,733	0.30%
2021/11/25	2	18.68	0	0.00	18.72	2	12,324	0.02%
2021/11/24	2	18.67	0	0.00	18.67	2	12,352	0.02%
2021/11/23	16	18.62	26	18.61	18.62	-10	12,342	-0.08%
2021/11/22	1	18.73	3	18.73	18.74	-2	12,321	-0.02%
2021/11/19	9	18.74	0	0.00	18.71	9	12,318	0.07%
2021/11/18	2.1	18.76	11	18.77	18.77	-8.9	12,200	-0.07%
2021/11/17	2	18.61	0	0.00	18.65	2	12,133	0.02%
2021/11/16	62.3	18.62	2	18.65	18.58	60.3	12,112	0.50%
2021/11/15	19.1	18.85	0	0.00	18.85	19.1	11,681	0.16%
2021/11/12	1	18.70	28	18.70	18.73	-27	11,366	-0.24%
2021/11/11	6	18.67	0	0.00	18.67	6	11,737	0.05%
2021/11/10	21	18.67	8	18.67	18.69	13	12,065	0.11%
2021/11/09	5	18.61	5	18.63	18.65	0	12,249	0.00%
2021/11/08	1	18.47	10	18.53	18.55	-9	12,252	-0.07%
2021/11/05	19	18.40	0	0.00	18.44	19	12,248	0.16%
2021/11/04	5.2	18.45	0	0.00	18.42	5.2	12,356	0.04%
2021/11/03	8	18.38	6.3	18.41	18.41	1.7	12,337	0.01%
2021/11/02	4	18.39	1	18.40	18.34	3	12,231	0.02%
2021/11/01	0.3	18.35	0	0.00	18.32	0.3	12,012	0.00%
2021/10/29	9	18.29	2	18.30	18.32	7	12,008	0.06%
2021/10/28	0	0.00	3	18.36	18.38	-3	11,964	-0.03%
2021/10/27	0	0.00	5	18.30	18.36	-5	11,937	-0.04%
2021/10/26	9	18.31	0	0.00	18.33	9	11,899	0.08%
2021/10/25	5.3	18.22	4	18.26	18.24	1.3	11,808	0.01%
2021/10/22	2	18.19	1	18.20	18.19	1	11,942	0.01%
2021/10/21	3	18.18	0	0.00	18.18	3	11,908	0.03%
2021/10/20	0	0.00	2	18.20	18.19	-2	11,866	-0.02%
2021/10/19	0	0.00	0.2	18.23	18.19	-0.2	11,806	0.00%
2021/10/18	0	0.00	4	18.22	18.18	-4	11,780	-0.03%
2021/10/14	5	18.05	0	0.00	18.05	5	11,787	0.04%
2021/10/13	5	18.04	2	18.03	18.03	3	11,772	0.03%
2021/10/08	0	0.00	1	18.24	18.18	-1	11,518	-0.01%
2021/10/07	2	18.20	0	0.00	18.20	2	11,431	0.02%
2021/10/06	5.3	17.95	0	0.00	17.99	5.3	11,362	0.05%
2021/10/05	16.3	17.91	13	17.88	17.96	3.3	11,193	0.03%
2021/10/04	11	17.94	0	0.00	17.95	11	10,932	0.10%
2021/10/01	12.5	18.02	0	0.00	18.03	12.5	10,670	0.12%
2021/09/30	4	18.21	0	0.00	18.21	4	10,258	0.04%
2021/09/29	8.3	18.15	0	0.00	18.16	8.3	10,270	0.08%
2021/09/28	10	18.32	0	0.00	18.37	10	10,050	0.10%
2021/09/27	7.3	18.38	5	18.45	18.42	2.3	9,971	0.02%
2021/09/24	5.5	18.35	0	0.00	18.35	5.5	9,964	0.06%
2021/09/22	9.3	18.05	1	17.99	18.12	8.3	9,907	0.08%
2021/09/16	6	18.21	10	18.25	18.25	-4	9,612	-0.04%
2021/09/15	2	18.16	0	0.00	18.24	2	9,520	0.02%
2021/09/13	4	18.15	0	0.00	18.20	4	9,530	0.04%
2021/09/09	0	0.00	6	18.00	18.01	-6	9,575	-0.06%
2021/09/08	7.3	18.01	2	18.00	18.02	5.3	9,531	0.06%
2021/09/06	3	18.16	0	0.00	18.15	3	9,261	0.03%
2021/09/03	1	18.10	0	0.00	18.15	1	9,182	0.01%
2021/09/02	18.4	18.12	5	18.15	18.05	13.4	9,119	0.15%
2021/08/31	4	18.06	0	0.00	18.18	4	9,003	0.04%
2021/08/30	1	18.05	0	0.00	18.12	1	9,006	0.01%
2021/08/26	2	17.77	0	0.00	17.80	2	8,946	0.02%
2021/08/25	4.3	17.84	0	0.00	17.86	4.3	8,876	0.05%
2021/08/23	5	17.66	0	0.00	17.66	5	8,939	0.06%
2021/08/20	4.5	17.40	11	17.51	17.46	-6.5	8,872	-0.07%
2021/08/19	25.1	17.62	0	0.00	17.56	25.1	8,680	0.29%
2021/08/18	21.1	17.61	0	0.00	17.86	21.1	8,335	0.25%
2021/08/17	41.9	17.78	0	0.00	17.73	41.9	8,122	0.52%
2021/08/16	15.1	18.10	1	18.06	18.20	14.1	7,556	0.19%
2021/08/13	5	18.25	0	0.00	18.24	5	7,104	0.07%
2021/08/12	11	18.37	2	18.38	18.35	9	6,823	0.13%
2021/08/10	2.3	18.48	0	0.00	18.45	2.3	6,667	0.03%
2021/08/09	2	18.49	0	0.00	18.51	2	7,121	0.03%
2021/08/06	6	18.60	0	0.00	18.63	6	7,393	0.08%
2021/08/05	2.1	18.65	0	0.00	18.64	2.1	7,695	0.03%
2021/08/04	3.3	18.54	0	0.00	18.59	3.3	8,708	0.04%
2021/08/03	6	18.42	1	18.45	18.49	5	9,144	0.05%
2021/08/02	1	18.37	0	0.00	18.44	1	9,137	0.01%
2021/07/30	2	18.30	2	18.26	18.26	0	9,196	0.00%
2021/07/29	1	18.24	0	0.00	18.29	1	9,323	0.01%
2021/07/28	3	18.16	0	0.00	18.17	3	9,480	0.03%
2021/07/27	1.3	18.39	0	0.00	18.35	1.3	9,611	0.01%
2021/07/22	1	18.42	0	0.00	18.40	1	9,671	0.01%
2021/07/21	1	18.35	5	18.39	18.32	-4	9,690	-0.04%
2021/07/20	4	18.38	0	0.00	18.37	4	9,698	0.04%
2021/07/19	1	18.50	1	18.47	18.51	0	9,676	0.00%
2021/07/16	0	0.00	0.3	18.55	18.54	-0.3	9,799	0.00%
2021/07/15	0	0.00	2	18.47	18.49	-2	9,870	-0.02%
2021/07/14	3	18.50	2	18.49	18.46	1	9,937	0.01%
2021/07/13	1	18.53	0.2	18.55	18.47	0.9	10,006	0.01%
2021/07/12	1	18.47	0	0.00	18.45	1	10,051	0.01%
2021/07/09	1	18.37	0.5	18.41	18.41	0.5	10,084	0.01%
2021/07/08	6	18.52	0.3	18.50	18.45	5.7	10,183	0.06%
2021/07/07	1	18.37	1	18.42	18.39	0	10,200	0.00%
2021/07/06	1	18.40	0	0.00	18.40	1	10,195	0.01%
2021/07/05	0	0.00	1	18.35	18.38	-1	10,185	-0.01%
2021/07/01	1.4	18.23	0	0.00	18.21	1.4	10,164	0.01%
2021/06/30	0	0.00	1	18.25	18.23	-1	10,162	-0.01%
2021/06/29	3	18.19	0	0.00	18.20	3	10,182	0.03%
2021/06/28	1	18.28	0.3	18.30	18.27	0.8	10,237	0.01%
2021/06/25	0.3	18.30	18.5	18.27	18.25	-18.2	10,290	-0.18%
2021/06/22	10	18.10	0	0.00	18.09	10	10,349	0.10%
2021/06/21	13.2	18.11	0	0.00	18.14	13.2	10,278	0.13%
2021/06/18	0	0.00	10.3	18.32	18.30	-10.3	10,143	-0.10%
2021/06/17	13	18.28	0	0.00	18.35	13	10,132	0.13%
2021/06/16	2	18.29	0	0.00	18.28	2	10,133	0.02%
2021/06/15	1	18.24	11	18.29	18.26	-10	10,180	-0.10%
2021/06/11	6	18.30	3.5	18.26	18.26	2.5	10,204	0.02%
2021/06/10	11	18.19	3	18.21	18.24	8	10,203	0.08%
2021/06/09	1.1	18.20	0	0.00	18.16	1.1	10,201	0.01%
2021/06/07	10	18.22	0	0.00	18.25	10	10,245	0.10%
2021/06/04	2	18.32	0	0.00	18.32	2	10,143	0.02%
2021/06/03	0.1	18.43	0	0.00	18.42	0.1	10,106	0.00%
2021/06/02	1.1	18.45	0	0.00	18.41	1.1	10,124	0.01%
2021/06/01	5.5	18.42	0	0.00	18.47	5.5	10,105	0.05%
2021/05/31	2	18.29	0	0.00	18.33	2	10,153	0.02%
2021/05/27	9	17.96	5	17.97	18.01	4	10,014	0.04%
2021/05/26	0	18.11	6	18.10	18.10	-6	10,161	-0.06%
2021/05/25	2	18.11	8	18.03	18.12	-6	10,203	-0.06%
2021/05/24	12	17.88	5	17.89	17.90	7	10,340	0.07%
2021/05/21	1	17.90	0	0.00	17.96	1	10,411	0.01%
2021/05/20	3	17.78	0	0.00	17.78	3	10,407	0.03%
2021/05/19	5	17.82	5	17.82	17.88	0	10,426	0.00%
2021/05/18	10	17.59	23	17.77	17.90	-13	10,392	-0.13%
2021/05/17	10.1	17.55	1	17.70	17.48	9.1	10,289	0.09%
2021/05/14	19	18.02	4	18.13	18.05	15	9,668	0.16%
2021/05/13	12	17.83	2	17.90	17.83	10	9,248	0.11%
2021/05/12	44.3	17.89	16	17.88	17.92	28.3	8,896	0.32%
2021/05/11	18	18.99	1	18.96	19.00	17	7,860	0.22%
2021/05/10	0	0.00	30	19.23	19.26	-30	7,440	-0.40%
2021/05/07	0	0.00	10	19.05	19.15	-10	7,402	-0.14%
2021/05/06	2	18.84	0	0.00	18.87	2	7,405	0.03%
2021/05/05	10	18.83	0	0.00	18.82	10	7,418	0.13%
2021/05/04	7.3	18.79	1	18.86	18.76	6.3	7,313	0.09%
2021/05/03	1	19.14	0	0.00	19.02	1	7,082	0.01%
2021/04/29	2	19.15	0	0.00	19.15	2	7,057	0.03%
2021/04/27	0	0.00	10	19.20	19.22	-10	7,267	-0.14%
2021/04/26	1.3	19.19	0	0.00	19.19	1.3	7,284	0.02%
2021/04/23	3	18.89	0	0.00	18.94	3	7,353	0.04%
2021/04/22	14.2	19.02	2	19.05	18.90	12.2	7,409	0.17%
2021/04/21	2	19.00	0	0.00	19.02	2	7,335	0.03%
2021/04/19	6	18.86	0	0.00	18.96	6	7,399	0.08%
2021/04/16	6	18.62	5	18.61	18.73	1	7,419	0.01%
2021/04/14	4	18.40	0	0.00	18.43	4	7,621	0.05%
2021/04/13	1.5	18.55	0	0.00	18.49	1.5	7,652	0.02%
2021/04/12	4.2	18.54	0	0.00	18.56	4.2	7,777	0.05%
2021/04/09	1	18.50	0	0.00	18.51	1	7,882	0.01%
2021/04/07	6	18.51	4	18.52	18.53	2	8,012	0.02%
2021/04/06	5.3	18.50	0	0.00	18.51	5.3	8,029	0.07%
2021/03/31	14	18.44	2	18.50	18.39	12	8,240	0.15%
2021/03/30	10	18.30	11	18.33	18.45	-1	8,180	-0.01%
2021/03/29	5	18.20	3.2	18.24	18.21	1.8	8,152	0.02%
2021/03/26	0	0.00	4	17.95	17.99	-4	8,165	-0.05%
2021/03/24	1	17.77	18.2	17.77	17.78	-17.2	8,192	-0.21%
2021/03/23	2	17.78	1	17.79	17.80	1	8,254	0.01%
2021/03/19	2	17.67	0	0.00	17.67	2	8,477	0.02%
2021/03/18	2	17.74	0	0.00	17.72	2	8,554	0.02%
2021/03/17	0.2	17.66	0	0.00	17.60	0.2	8,639	0.00%
2021/03/15	2	17.60	1	17.60	17.60	1	8,946	0.01%
2021/03/11	2	17.39	1	17.38	17.39	1	9,357	0.01%
2021/03/09	2	17.07	2	17.07	17.14	0	9,669	0.00%
2021/03/08	5.2	17.05	5	17.09	17.02	0.2	9,874	0.00%
2021/03/05	4.2	16.99	0	0.00	17.00	4.2	9,988	0.04%
2021/03/04	10	17.02	0	0.00	17.10	10	10,116	0.10%
2021/03/02	9	17.13	0	0.00	17.08	9	10,312	0.09%
2021/02/26	5	17.17	5	17.14	17.14	0	10,425	0.00%
2021/02/25	6	17.39	10	17.41	17.43	-4	10,437	-0.04%
2021/02/24	2	17.43	0	0.00	17.37	2	10,783	0.02%
2021/02/23	18	17.36	0	0.00	17.43	18	10,810	0.17%
2021/02/19	0.1	17.00	0	0.00	17.05	0.1	11,319	0.00%
2021/02/18	2	16.95	1	17.00	16.99	1	11,745	0.01%
2021/02/17	5	16.90	0	0.00	16.93	5	12,570	0.04%
2021/02/04	6	16.63	3	16.61	16.62	3	12,637	0.02%
2021/01/27	0	0.00	1	16.79	16.81	-1	13,518	-0.01%
2021/01/26	0.8	16.70	1	16.85	16.68	-0.2	13,414	0.00%
2021/01/25	0	0.00	1	16.80	16.84	-1	13,354	-0.01%
2021/01/21	0	0.00	2	16.52	16.50	-2	13,397	-0.01%
2021/01/20	5	16.67	0	0.00	16.40	5	13,324	0.04%
2021/01/19	1	16.77	53	16.79	16.76	-52	13,154	-0.40%
2021/01/18	0	0.00	2	16.53	16.70	-2	13,118	-0.02%
2021/01/15	1	16.88	0	0.00	16.87	1	12,992	0.01%
2021/01/14	2	17.01	10	17.00	17.00	-8	12,880	-0.06%
2021/01/13	2	16.84	1	16.86	16.87	1	12,856	0.01%
2021/01/12	2	16.63	0	0.00	16.56	2	12,724	0.02%
2021/01/11	1	16.64	1	16.60	16.67	0	12,635	0.00%
2021/01/08	0	0.00	8	16.34	16.50	-8	12,584	-0.06%
2021/01/07	0	0.00	1	16.20	16.24	-1	12,413	-0.01%
2021/01/05	0	0.00	12	16.14	16.21	-12	12,113	-0.10%
2021/01/04	10	16.21	0	0.00	16.20	10	11,972	0.08%
2020/12/31	0	0.00	2	16.14	16.14	-2	11,888	-0.02%
2020/12/30	0	0.00	5	16.08	16.16	-5	11,858	-0.04%
2020/12/28	0	0.00	44	16.01	16.03	-44	11,709	-0.38%
2020/12/23	0	0.00	1	15.70	15.74	-1	11,520	-0.01%
2020/12/22	0	0.00	6	15.85	15.70	-6	11,805	-0.05%
2020/12/21	0	0.00	1	15.85	15.84	-1	12,437	-0.01%
2020/12/18	1	15.89	5	15.89	15.86	-4	12,696	-0.03%
2020/12/17	0	0.00	20	15.92	15.91	-20	13,006	-0.15%
2020/12/16	1	15.86	0	0.00	15.92	1	13,185	0.01%
2020/12/15	2	15.73	40	15.69	15.69	-38	13,090	-0.29%
2020/12/14	9	15.98	0	0.00	15.95	9	13,195	0.07%
2020/12/11	4	15.88	0	0.00	15.98	4	13,198	0.03%
2020/12/10	7	15.99	8	15.99	15.98	-1	13,124	-0.01%
2020/12/09	2	16.14	2	16.06	16.14	0	12,978	0.00%
2020/12/08	3	15.91	23	15.92	16.00	-20	12,976	-0.15%
2020/12/07	2	15.88	0	0.00	15.91	2	12,785	0.02%
2020/12/04	4.1	15.70	15	15.75	15.76	-10.9	13,088	-0.08%
2020/12/03	3	15.65	9	15.55	15.60	-6	12,956	-0.05%
2020/12/02	2	15.52	48	15.55	15.54	-46	13,005	-0.35%
2020/12/01	0	0.00	2	15.44	15.47	-2	13,415	-0.01%
2020/11/30	0.5	15.49	17	15.47	15.35	-16.5	13,406	-0.12%
2020/11/27	2	15.43	2	15.42	15.43	0	13,593	0.00%
2020/11/26	2.3	15.38	0	0.00	15.41	2.3	13,800	0.02%
2020/11/25	2.3	15.34	11	15.32	15.34	-8.8	14,107	-0.06%
2020/11/24	8	15.38	5	15.38	15.36	3	14,106	0.02%
2020/11/23	2	15.37	84	15.37	15.40	-82	14,059	-0.58%
2020/11/20	1	15.20	21	15.20	15.23	-20	13,686	-0.15%
2020/11/19	0	0.00	6	15.20	15.21	-6	13,586	-0.04%
2020/11/18	0	0.00	20	15.13	15.22	-20	13,496	-0.15%
2020/11/17	2	15.10	15	15.12	15.13	-13	13,720	-0.09%
2020/11/16	0	0.00	12	15.09	15.10	-12	15,263	-0.08%
2020/11/13	0	0.00	1	14.95	14.97	-1	14,644	-0.01%
2020/11/12	0	0.00	5	14.94	14.94	-5	14,707	-0.03%
2020/11/11	0	0.00	5	14.95	14.99	-5	14,844	-0.03%
2020/11/10	0	0.00	13	14.80	14.79	-13	14,465	-0.09%
2020/11/09	0	0.00	1	14.73	14.76	-1	14,330	-0.01%
2020/11/06	1.5	14.64	30	14.65	14.65	-28.5	14,348	-0.20%
2020/11/05	2	14.61	1	14.63	14.61	1	14,447	0.01%
2020/11/04	3	14.50	0	0.00	14.58	3	14,512	0.02%
2020/11/03	0	0.00	10	14.51	14.51	-10	14,654	-0.07%
2020/11/02	1	14.42	0	0.00	14.42	1	14,913	0.01%
2020/10/30	3.5	14.43	2	14.42	14.42	1.5	15,703	0.01%
2020/10/29	2.5	14.51	0	0.00	14.49	2.5	16,049	0.02%
2020/10/28	1	14.55	0	0.00	14.55	1	16,323	0.01%
2020/10/27	1	14.54	0	0.00	14.57	1	16,546	0.01%
2020/10/26	1	14.60	0	0.00	14.60	1	16,838	0.01%
2020/10/23	1	14.53	0	0.00	14.54	1	17,202	0.01%
2020/10/22	1	14.48	0	0.00	14.50	1	18,113	0.01%
2020/10/21	33	14.51	40	14.52	14.50	-7	19,120	-0.04%
2020/10/20	2	14.51	0	0.00	14.51	2	20,358	0.01%
2020/10/19	12.2	14.56	0	0.00	14.55	12.2	21,813	0.06%
2020/10/16	2	14.52	0	0.00	14.50	2	23,331	0.01%
2020/10/15	4	14.55	0	0.00	14.57	4	24,937	0.02%
2020/10/12	2	14.63	0	0.00	14.65	2	27,041	0.01%
2020/10/08	4	14.65	0	0.00	14.66	4	27,412	0.01%
2020/10/07	12	14.59	1	14.61	14.60	11	27,793	0.04%
2020/10/05	4	14.56	10	14.56	14.54	-6	28,647	-0.02%
2020/09/29	3	14.53	2	14.53	14.53	1	29,542	0.00%
2020/09/28	16	14.45	0	0.00	14.50	16	30,026	0.05%
2020/09/25	8	14.29	3	14.25	14.24	5	30,450	0.02%
2020/09/24	19	14.37	4	14.40	14.33	15	30,593	0.05%
2020/09/23	2	14.64	0	0.00	14.60	2	30,294	0.01%
2020/09/22	6	14.66	5	14.66	14.65	1	30,496	0.00%
2020/09/21	8	14.77	1	14.82	14.73	7	30,631	0.02%
2020/09/18	0	0.00	6	14.83	14.83	-6	30,915	-0.02%
2020/09/17	3	14.83	0	0.00	14.79	3	31,532	0.01%
2020/09/16	181	14.90	0	0.00	14.89	181	31,860	0.57%	大買/鉅額交易
2020/09/15	1	14.89	0	0.00	14.89	1	32,392	0.00%
2020/09/11	1	14.75	0	0.00	14.76	1	33,616	0.00%
2020/09/10	3	14.76	0	0.00	14.78	3	34,139	0.01%
2020/09/09	29	14.65	2	14.75	14.75	27	34,857	0.08%
2020/09/07	6	14.78	3	14.83	14.79	3	35,624	0.01%
2020/09/04	29	14.76	0	0.00	14.77	29	36,158	0.08%
2020/09/03	0	0.00	2	14.88	14.88	-2	35,988	-0.01%
2020/09/02	17	14.81	0	0.00	14.83	17	36,739	0.05%
2020/09/01	10	14.85	2	14.85	14.85	8	37,090	0.02%
2020/08/31	16	14.89	5	14.97	14.87	11	37,432	0.03%
2020/08/28	13	14.95	5	14.97	14.97	8	37,670	0.02%
2020/08/27	5	14.98	0	0.00	14.99	5	38,533	0.01%
2020/08/26	4	15.02	0	0.00	15.02	4	39,447	0.01%
2020/08/25	0	0.00	12	15.02	15.00	-12	40,683	-0.03%
2020/08/24	8	14.92	0	0.00	14.94	8	41,816	0.02%
2020/08/21	32	14.91	0	0.00	14.90	32	42,965	0.07%
2020/08/20	113	14.89	0	0.00	14.87	113	42,916	0.26%	大買/鉅額交易
2020/08/19	11	15.31	0	0.00	15.19	11	39,204	0.03%
2020/08/17	1	15.23	2	15.20	15.27	-1	41,247	0.00%
2020/08/14	5	15.11	0	0.00	15.14	5	42,281	0.01%
2020/08/13	9	15.07	0	0.00	15.07	9	44,009	0.02%
2020/08/12	13	14.99	0	0.00	15.01	13	46,175	0.03%
2020/08/11	22	15.12	0	0.00	15.08	22	47,650	0.05%
2020/08/10	4	15.15	3	15.16	15.14	1	49,640	0.00%
2020/08/07	6	15.14	9	15.11	15.10	-3	52,290	-0.01%
2020/08/06	11	15.24	0	0.00	15.15	11	54,963	0.02%
2020/08/05	27	15.10	1	15.04	15.16	26	57,503	0.05%
2020/08/04	1	14.99	13	15.01	15.02	-12	58,077	-0.02%
2020/08/03	4	14.99	14	15.01	14.98	-10	60,532	-0.02%
2020/07/31	1	15.03	0	0.00	15.05	1	63,925	0.00%
2020/07/30	13	14.99	13	14.94	15.00	0	69,016	0.00%
2020/07/29	9	14.92	6	14.93	14.88	3	75,127	0.00%
2020/07/28	16	14.92	12	14.96	14.85	4	82,236	0.00%
2020/07/27	47	15.02	21	15.01	14.98	26	86,280	0.03%
2020/07/24	56	15.07	0	0.00	15.05	56	90,783	0.06%
2020/07/23	41	15.12	2	15.08	15.14	39	93,211	0.04%
2020/07/22	61	15.36	1	15.32	15.31	60	94,038	0.06%
2020/07/21	63	15.51	18	15.41	15.74	45	93,796	0.05%
2020/07/20	83	15.34	81	15.27	15.32	2	85,250	0.00%