國泰永續高股息 (00878)-兆豐-三民券商分點個股進出

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
23.07
漲跌
▼0.04
漲幅
-0.17%
成交量
46,292張
產業
上市
1750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－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民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
2024/05/31	20.6	23.09	9	23.12	23.07	11.6	63,936	0.02%
2024/05/30	42.5	23.11	16.4	23.13	23.11	26.1	64,300	0.04%
2024/05/29	29.9	23.39	15.1	23.38	23.33	14.8	64,696	0.02%
2024/05/28	8.5	23.58	24	23.57	23.56	-15.5	64,764	-0.02%
2024/05/27	18.3	23.33	59	23.50	23.54	-40.8	65,232	-0.06%
2024/05/24	12.1	23.14	26	23.16	23.16	-13.9	67,639	-0.02%
2024/05/23	5.4	23.13	5	23.15	23.18	0.4	70,446	0.00%
2024/05/22	3.1	23.17	42	23.11	23.20	-38.9	71,586	-0.05%
2024/05/21	62.3	22.86	119	22.87	22.87	-56.7	71,697	-0.08%	大賣/
2024/05/20	26.7	22.97	295.8	22.98	23.02	-269.1	72,433	-0.37%	大賣/鉅額交易
2024/05/17	193.8	23.05	22	23.04	22.99	171.8	71,935	0.24%	大買/鉅額交易
2024/05/16	40.8	23.57	38	23.59	23.57	2.8	71,502	0.00%
2024/05/15	64.5	23.52	122.5	23.44	23.40	-58	70,877	-0.08%	大賣/
2024/05/14	70.4	23.23	6.2	23.25	23.30	64.2	70,646	0.09%
2024/05/13	24.2	23.18	13.3	23.18	23.16	11	70,441	0.02%
2024/05/10	38.6	23.07	154.3	22.98	23.12	-115.6	70,066	-0.17%	大賣/鉅額交易
2024/05/09	18.4	22.87	2.5	22.91	22.83	15.9	69,878	0.02%
2024/05/08	28.6	22.83	13.2	22.83	22.89	15.4	69,269	0.02%
2024/05/07	478.3	22.78	42	22.76	22.76	436.3	68,745	0.63%	大買/鉅額交易
2024/05/06	11.3	22.62	13.3	22.60	22.63	-1.9	67,756	0.00%
2024/05/03	20.5	22.37	11	22.47	22.30	9.5	67,478	0.01%
2024/05/02	76.2	22.22	0	0.00	22.22	76.2	67,133	0.11%
2024/04/30	12.1	22.28	2	22.28	22.26	10.1	65,497	0.02%
2024/04/29	8	22.25	17.3	22.24	22.26	-9.3	65,836	-0.01%
2024/04/26	4.1	21.87	2.4	21.95	21.84	1.8	66,316	0.00%
2024/04/25	39.3	21.77	1.1	21.76	21.77	38.2	66,590	0.06%
2024/04/24	18.2	22.01	24.7	21.96	22.03	-6.5	66,604	-0.01%
2024/04/23	52.8	21.69	1.1	21.71	21.62	51.7	67,451	0.08%
2024/04/22	23.9	21.62	19.4	21.66	21.55	4.4	67,775	0.01%
2024/04/19	93	21.79	36	21.69	21.74	57	67,311	0.08%
2024/04/18	34.2	22.14	7	22.20	22.17	27.2	65,228	0.04%
2024/04/17	27.5	22.05	32.1	22.07	22.15	-4.6	65,223	-0.01%
2024/04/16	212.7	22.04	3.7	22.09	22.00	209	65,024	0.32%	大買/鉅額交易
2024/04/15	28.6	22.55	1.3	22.58	22.51	27.3	62,918	0.04%
2024/04/12	21.5	22.71	2.6	22.76	22.70	18.9	62,478	0.03%
2024/04/11	7.3	22.74	1	22.78	22.77	6.3	62,391	0.01%
2024/04/10	8.7	22.83	3.1	22.91	22.80	5.6	62,408	0.01%
2024/04/09	17	22.75	5.7	22.74	22.76	11.3	63,250	0.02%
2024/04/08	59.8	22.72	62.2	22.69	22.71	-2.4	64,036	0.00%
2024/04/03	20.1	22.66	22	22.67	22.63	-2	64,287	0.00%
2024/04/02	3.5	22.68	33.8	22.68	22.67	-30.4	64,829	-0.05%
2024/04/01	28.8	22.70	41.2	22.73	22.60	-12.3	65,574	-0.02%
2024/03/29	4	22.63	15	22.67	22.70	-11	65,883	-0.02%
2024/03/28	10.4	22.52	48	22.56	22.57	-37.6	65,838	-0.06%
2024/03/27	4	22.44	6.2	22.52	22.55	-2.2	65,875	0.00%
2024/03/26	12.5	22.41	9.7	22.34	22.41	2.8	66,226	0.00%
2024/03/25	20.2	22.52	16.3	22.48	22.48	3.9	66,623	0.01%
2024/03/22	9.8	22.56	14.5	22.60	22.54	-4.7	66,899	-0.01%
2024/03/21	1.7	22.43	33	22.46	22.52	-31.3	66,717	-0.05%
2024/03/20	19.8	22.36	49.9	22.52	22.29	-30.2	66,698	-0.05%
2024/03/19	13	22.35	2.5	22.35	22.39	10.5	67,367	0.02%
2024/03/18	13.8	22.33	36	22.33	22.37	-22.2	67,878	-0.03%
2024/03/15	11.8	22.21	38	22.29	22.38	-26.2	67,896	-0.04%
2024/03/14	40.6	22.32	31	22.30	22.30	9.6	67,635	0.01%
2024/03/13	26.9	22.55	6	22.57	22.52	20.8	67,253	0.03%
2024/03/12	5	22.37	12	22.53	22.55	-7	66,571	-0.01%
2024/03/11	30.3	22.37	54.9	22.36	22.34	-24.6	65,904	-0.04%
2024/03/08	14.8	22.40	68.8	22.38	22.31	-54	65,340	-0.08%
2024/03/07	17.4	22.28	48.1	22.32	22.33	-30.7	63,369	-0.05%
2024/03/06	18.8	22.20	102	22.24	22.29	-83.2	62,239	-0.13%	大賣/
2024/03/05	26.7	22.08	13	22.03	22.17	13.7	61,410	0.02%
2024/03/04	34.5	22.14	37	22.17	22.07	-2.5	60,892	0.00%
2024/03/01	25.9	22.04	20	22.05	22.03	5.8	60,029	0.01%
2024/02/29	15.5	21.89	42.5	21.87	21.99	-27	60,092	-0.04%
2024/02/27	222.9	22.03	31	22.03	21.85	191.9	59,318	0.32%	大買/鉅額交易
2024/02/26	90.6	22.40	43.1	22.42	22.41	47.5	56,429	0.08%
2024/02/23	55.5	22.52	150.5	22.54	22.46	-95	54,038	-0.18%	大賣/
2024/02/22	16.7	22.40	8	22.42	22.41	8.7	53,848	0.02%
2024/02/21	83.3	22.31	1	22.40	22.29	82.3	53,557	0.15%
2024/02/20	21.9	22.34	6	22.36	22.40	15.9	52,401	0.03%
2024/02/19	148.8	22.29	6	22.27	22.30	142.8	52,990	0.27%	大買/鉅額交易
2024/02/16	67.8	22.30	12	22.32	22.31	55.8	53,492	0.10%
2024/02/15	100.6	22.18	49.2	22.15	22.20	51.4	53,201	0.10%
2024/02/05	15.2	21.84	14.8	21.89	21.89	0.3	52,738	0.00%
2024/02/02	39.2	21.82	33	21.84	21.85	6.2	52,643	0.01%
2024/02/01	37.2	21.67	2	21.70	21.71	35.2	52,571	0.07%
2024/01/31	18.7	21.60	1	21.59	21.63	17.7	52,529	0.03%
2024/01/30	6.1	21.68	4	21.72	21.70	2.1	52,787	0.00%
2024/01/29	5	21.65	17	21.62	21.67	-12	53,164	-0.02%
2024/01/26	7.6	21.53	26	21.53	21.52	-18.4	53,443	-0.03%
2024/01/25	10.4	21.70	10.6	21.73	21.69	-0.2	53,425	0.00%
2024/01/24	3.4	21.66	9	21.65	21.64	-5.6	53,842	-0.01%
2024/01/23	30	21.62	2	21.65	21.63	28	54,586	0.05%
2024/01/22	60.2	21.60	83	21.60	21.64	-22.8	54,701	-0.04%
2024/01/19	47.4	21.14	2	21.08	21.26	45.4	54,054	0.08%
2024/01/18	38.5	20.87	0	0.00	20.83	38.5	54,598	0.07%
2024/01/17	104.1	20.89	75	20.99	20.85	29.1	54,380	0.05%	大買/
2024/01/16	11.7	21.06	53.3	21.10	21.07	-41.6	53,858	-0.08%
2024/01/15	13	21.26	8	21.31	21.19	5	54,182	0.01%
2024/01/12	14	21.17	0	0.00	21.19	14	55,311	0.03%
2024/01/11	22.1	21.20	25	21.23	21.21	-2.9	56,247	-0.01%
2024/01/10	29.3	21.14	26.1	21.14	21.10	3.2	58,200	0.01%
2024/01/09	11.9	21.28	5	21.28	21.25	6.9	58,538	0.01%
2024/01/08	1.7	21.30	27	21.30	21.27	-25.3	58,774	-0.04%
2024/01/05	24.1	21.24	9.5	21.23	21.20	14.6	59,075	0.02%
2024/01/04	5.2	21.22	22.5	21.22	21.21	-17.3	59,067	-0.03%
2024/01/03	60.1	21.26	50	21.28	21.25	10.1	59,627	0.02%
2024/01/02	99.6	21.57	47	21.81	21.56	52.6	58,687	0.09%
2023/12/29	8.3	21.81	26.2	21.78	21.80	-17.9	58,053	-0.03%
2023/12/28	16.2	21.79	68.9	21.78	21.77	-52.7	57,848	-0.09%
2023/12/27	46.5	21.67	21.3	21.70	21.76	25.2	57,537	0.04%
2023/12/26	14	21.43	65	21.48	21.50	-51	57,227	-0.09%
2023/12/25	16.4	21.32	130	21.35	21.38	-113.6	56,871	-0.20%	大賣/鉅額交易
2023/12/22	4.1	21.15	40.2	21.13	21.15	-36.1	56,214	-0.06%
2023/12/21	23.7	21.08	9	21.12	21.11	14.7	56,298	0.03%
2023/12/20	2.2	21.14	26	21.16	21.20	-23.8	55,903	-0.04%
2023/12/19	15.4	20.93	14.1	20.90	20.94	1.3	55,338	0.00%
2023/12/18	21.5	20.99	12	20.94	21.04	9.5	56,081	0.02%
2023/12/15	21.1	21.04	31	21.06	20.99	-9.9	56,104	-0.02%
2023/12/14	32.2	21.08	36	21.09	21.10	-3.8	55,913	-0.01%
2023/12/13	2	20.83	28	20.80	20.83	-26	55,684	-0.05%
2023/12/12	26	20.64	29.2	20.66	20.63	-3.3	55,191	-0.01%
2023/12/11	23.7	20.59	96	20.60	20.61	-72.3	55,341	-0.13%
2023/12/08	15.8	20.61	26.2	20.63	20.60	-10.4	55,535	-0.02%
2023/12/07	12.6	20.51	7	20.51	20.51	5.6	56,133	0.01%
2023/12/06	2.1	20.55	24	20.55	20.55	-21.9	58,681	-0.04%
2023/12/05	39.1	20.42	3	20.43	20.46	36.1	58,615	0.06%
2023/12/04	76.7	20.56	11	20.55	20.56	65.7	58,313	0.11%
2023/12/01	18.3	20.50	26	20.49	20.51	-7.8	58,426	-0.01%
2023/11/30	3.4	20.52	31	20.53	20.59	-27.6	58,430	-0.05%
2023/11/29	3	20.52	37.4	20.54	20.54	-34.4	58,689	-0.06%
2023/11/28	13.3	20.39	3	20.45	20.43	10.3	58,830	0.02%
2023/11/27	45.4	20.37	11	20.42	20.32	34.4	59,165	0.06%
2023/11/24	34.7	20.42	16	20.42	20.41	18.7	58,899	0.03%
2023/11/22	83.4	20.50	2	20.52	20.55	81.4	60,072	0.14%
2023/11/21	1.2	20.64	197.6	20.63	20.67	-196.4	61,814	-0.32%	大賣/鉅額交易
2023/11/20	31.1	20.30	78	20.37	20.36	-46.9	62,162	-0.08%
2023/11/17	9.6	20.35	22	20.36	20.37	-12.4	62,102	-0.02%
2023/11/16	71.5	20.31	2	20.38	20.26	69.5	62,350	0.11%
2023/11/15	48.2	20.71	24	20.71	20.69	24.1	61,436	0.04%
2023/11/14	93.6	20.51	54.5	20.49	20.53	39.1	61,163	0.06%
2023/11/13	26.2	20.37	3.1	20.47	20.36	23.1	61,316	0.04%
2023/11/10	19.4	20.33	5.4	20.32	20.36	14	62,266	0.02%
2023/11/09	53.6	20.41	8.8	20.47	20.46	44.8	63,360	0.07%
2023/11/08	14.1	20.33	18	20.45	20.47	-3.9	65,205	-0.01%
2023/11/07	25.3	20.19	12	20.20	20.20	13.3	65,317	0.02%
2023/11/06	12.1	20.22	13	20.23	20.25	-0.9	67,245	0.00%
2023/11/03	75.4	20.03	5.6	20.06	20.00	69.8	67,639	0.10%
2023/11/02	15.6	19.95	9	19.96	19.96	6.6	68,977	0.01%
2023/11/01	40.9	19.60	2	19.61	19.61	38.9	69,960	0.06%
2023/10/31	69.6	19.61	0	0.00	19.50	69.6	72,078	0.10%
2023/10/30	76.2	19.76	3.8	19.78	19.73	72.4	75,732	0.10%
2023/10/27	18.4	19.81	7	19.78	19.76	11.4	78,224	0.01%
2023/10/26	74.3	19.67	3	19.64	19.64	71.3	81,869	0.09%
2023/10/25	25.8	19.96	4	19.96	19.90	21.8	82,786	0.03%
2023/10/24	8.4	19.75	8	19.73	19.86	0.4	83,831	0.00%
2023/10/23	65	19.72	4	19.74	19.69	61	85,107	0.07%
2023/10/20	82.7	19.78	73.2	19.72	19.85	9.4	86,757	0.01%
2023/10/19	84.9	19.97	8.1	20.01	20.02	76.8	89,087	0.09%
2023/10/18	173.9	20.08	1	20.01	20.04	172.9	90,472	0.19%	大買/鉅額交易
2023/10/17	35.5	20.41	14	20.43	20.36	21.5	89,805	0.02%
2023/10/16	21.6	20.51	0	20.52	20.50	21.6	91,865	0.02%
2023/10/13	123.7	20.65	1	20.58	20.60	122.7	93,872	0.13%	大買/鉅額交易
2023/10/12	1	20.80	17.3	20.86	20.89	-16.3	95,193	-0.02%
2023/10/11	10.5	20.93	29	20.95	20.72	-18.5	97,784	-0.02%
2023/10/06	13.3	20.73	2.2	20.75	20.75	11.1	99,719	0.01%
2023/10/05	21.2	20.62	4	20.63	20.64	17.2	101,408	0.02%
2023/10/04	19.2	20.36	1	20.46	20.44	18.2	102,441	0.02%
2023/10/03	22.2	20.70	1	20.63	20.63	21.2	102,564	0.02%
2023/10/02	12.4	20.75	39	20.74	20.76	-26.6	103,219	-0.03%
2023/09/28	7.6	20.41	2	20.36	20.38	5.6	103,588	0.01%
2023/09/27	8.4	20.28	3	20.24	20.30	5.4	103,952	0.01%
2023/09/26	31.7	20.31	0	0.00	20.26	31.7	104,943	0.03%
2023/09/25	2.5	20.40	11	20.42	20.44	-8.5	105,399	-0.01%
2023/09/22	27.9	20.20	3.5	20.24	20.33	24.4	105,453	0.02%
2023/09/21	63.9	20.20	4.3	20.19	20.23	59.6	105,452	0.06%
2023/09/20	15	20.45	179	20.45	20.44	-164	104,603	-0.16%	大賣/鉅額交易
2023/09/19	24.9	20.54	45	20.57	20.48	-20.1	105,122	-0.02%
2023/09/18	54.8	20.62	38.3	20.61	20.59	16.5	105,125	0.02%
2023/09/15	116.7	20.82	28.3	20.85	20.85	88.5	104,926	0.08%	大買/
2023/09/14	12.3	20.74	85.1	20.67	20.81	-72.9	105,598	-0.07%
2023/09/13	34.9	20.42	100.4	20.42	20.45	-65.4	105,914	-0.06%
2023/09/12	21.1	20.42	21	20.43	20.41	0.1	106,499	0.00%
2023/09/11	194.6	20.53	3	20.40	20.45	191.6	106,762	0.18%	大買/鉅額交易
2023/09/08	29.6	20.91	0	0.00	20.93	29.6	104,815	0.03%
2023/09/07	28.2	20.96	2	20.99	20.94	26.2	106,022	0.02%
2023/09/06	51.5	21.04	144.4	21.03	21.04	-92.9	106,892	-0.09%	大賣/
2023/09/05	17	20.91	39.6	20.94	20.95	-22.6	107,210	-0.02%
2023/09/04	12.5	20.87	23	20.90	20.94	-10.5	107,713	-0.01%
2023/09/01	26.3	20.94	24.5	20.94	20.88	1.8	107,608	0.00%
2023/08/31	19.9	20.91	2.3	20.94	20.97	17.6	107,678	0.02%
2023/08/30	11.2	21.04	5	21.03	21.01	6.2	107,760	0.01%
2023/08/29	17.4	20.88	0	0.00	20.95	17.4	108,902	0.02%
2023/08/28	45.5	20.84	5	20.84	20.83	40.5	108,852	0.04%
2023/08/25	133.7	21.05	2	21.07	20.98	131.7	107,836	0.12%	大買/鉅額交易
2023/08/24	32.2	21.42	48.2	21.55	21.38	-16	106,245	-0.02%
2023/08/23	14.8	21.19	0.1	21.24	21.28	14.7	105,445	0.01%
2023/08/22	34.3	21.19	40	21.18	21.12	-5.7	105,775	-0.01%
2023/08/21	11.6	21.10	14.7	21.12	21.06	-3	105,763	0.00%
2023/08/18	39.4	21.04	6.5	21.03	21.05	33	105,978	0.03%
2023/08/17	39.1	21.16	11.1	21.23	21.32	28	104,941	0.03%
2023/08/16	48.3	21.00	18	20.93	21.27	30.3	104,613	0.03%
2023/08/15	89.9	21.40	36	21.45	21.43	53.9	104,268	0.05%
2023/08/14	184.6	21.08	19	21.06	21.05	165.6	103,484	0.16%	大買/鉅額交易
2023/08/11	26.6	21.28	45	21.26	21.22	-18.4	102,700	-0.02%
2023/08/10	115.9	21.12	11	21.17	21.09	104.9	103,269	0.10%	大買/鉅額交易
2023/08/09	86.5	21.54	29	21.63	21.50	57.5	102,512	0.06%
2023/08/08	83.2	21.64	8.1	21.74	21.61	75	102,239	0.07%
2023/08/07	29.9	21.59	40	21.61	21.76	-10.1	101,008	-0.01%
2023/08/04	94.2	21.12	186.6	21.08	21.15	-92.4	100,501	-0.09%	大賣/
2023/08/02	251	21.36	85	21.23	21.17	166	98,067	0.17%	大買/鉅額交易
2023/08/01	59.7	21.77	116.1	21.68	21.87	-56.4	94,273	-0.06%	大賣/
2023/07/31	149.7	22.15	96.3	22.40	21.86	53.4	92,245	0.06%	大買/
2023/07/28	52.3	22.17	61.4	22.26	22.45	-9.1	89,189	-0.01%
2023/07/27	37.6	22.25	62	22.23	22.18	-24.4	88,457	-0.03%
2023/07/26	39.6	22.09	8	22.18	22.20	31.6	87,575	0.04%
2023/07/25	107.5	22.36	209.2	22.33	22.20	-101.7	86,071	-0.12%	大買/大賣/鉅額交易
2023/07/24	42.4	21.96	137	21.96	22.13	-94.6	83,638	-0.11%	大賣/
2023/07/21	49.4	21.26	201.1	21.31	21.61	-151.7	80,371	-0.19%	大賣/鉅額交易
2023/07/20	46	21.10	51.3	21.07	21.19	-5.3	79,121	-0.01%
2023/07/19	58.7	21.26	52.4	21.17	20.96	6.3	77,879	0.01%
2023/07/18	35.6	21.61	21.2	21.52	21.43	14.4	75,627	0.02%
2023/07/17	75.4	21.24	74.3	21.15	21.28	1.1	73,751	0.00%
2023/07/14	31.4	20.81	89.2	20.92	21.01	-57.8	72,122	-0.08%
2023/07/13	27.5	20.69	244.3	20.73	20.53	-216.7	69,620	-0.31%	大賣/鉅額交易
2023/07/12	72.1	20.17	170.3	20.09	20.19	-98.2	67,284	-0.15%	大賣/
2023/07/11	18.1	19.77	167.9	19.77	19.80	-149.8	65,736	-0.23%	大賣/鉅額交易
2023/07/10	13.1	19.35	4.6	19.38	19.31	8.5	64,956	0.01%
2023/07/07	42.4	19.31	67.1	19.32	19.31	-24.7	64,850	-0.04%
2023/07/06	30.4	19.59	16.6	19.49	19.49	13.8	64,444	0.02%
2023/07/05	50.1	19.71	6	19.70	19.69	44.1	63,818	0.07%
2023/07/04	17.8	19.76	56.4	19.71	19.76	-38.6	63,539	-0.06%
2023/07/03	18.5	19.52	44.2	19.51	19.52	-25.7	63,065	-0.04%
2023/06/30	88.6	19.22	31.5	19.21	19.25	57.1	63,107	0.09%
2023/06/29	14.4	19.20	15.8	19.25	19.20	-1.5	63,329	0.00%
2023/06/28	28.6	19.11	81.2	19.10	19.10	-52.5	63,102	-0.08%
2023/06/27	110.1	19.13	20.1	19.09	19.03	90	63,039	0.14%	大買/
2023/06/26	23.9	19.23	102	19.28	19.28	-78.1	62,544	-0.12%	大賣/
2023/06/21	6.9	19.20	32.8	19.26	19.35	-26	62,882	-0.04%
2023/06/20	80	19.17	152.5	19.11	19.13	-72.5	63,242	-0.11%	大賣/
2023/06/19	53.9	19.24	29	19.28	19.28	24.9	62,750	0.04%
2023/06/16	75.7	19.43	20.7	19.45	19.36	54.9	62,026	0.09%
2023/06/15	36.4	19.37	38	19.35	19.41	-1.6	61,894	0.00%
2023/06/14	38.6	19.21	12	19.20	19.20	26.6	61,308	0.04%
2023/06/13	42.3	19.15	59	19.12	19.15	-16.7	62,645	-0.03%
2023/06/12	33.6	19.00	38	19.06	18.96	-4.4	62,474	-0.01%
2023/06/09	44.9	18.93	23.3	18.95	18.97	21.6	64,951	0.03%
2023/06/08	112.4	18.73	1	18.78	18.70	111.4	67,082	0.17%	大買/鉅額交易
2023/06/07	9.6	18.76	54	18.77	18.78	-44.4	68,722	-0.06%
2023/06/06	23.9	18.63	25	18.65	18.65	-1.1	69,233	0.00%
2023/06/05	14.2	18.64	4	18.64	18.62	10.2	69,232	0.01%
2023/06/02	17	18.56	66.8	18.58	18.58	-49.8	69,146	-0.07%
2023/06/01	27.7	18.24	33	18.26	18.25	-5.3	68,697	-0.01%
2023/05/31	49.3	18.32	8.7	18.33	18.31	40.6	68,593	0.06%
2023/05/30	58	18.31	4.4	18.33	18.34	53.6	70,039	0.08%
2023/05/29	53	18.36	44	18.38	18.36	9	70,842	0.01%
2023/05/26	15.3	18.13	9	18.13	18.17	6.3	70,627	0.01%
2023/05/25	42.9	18.02	87.6	18.04	18.05	-44.7	70,488	-0.06%
2023/05/24	53.6	17.93	26	17.92	17.98	27.5	71,588	0.04%
2023/05/23	35.3	17.98	47	18.00	18.01	-11.7	71,211	-0.02%
2023/05/22	15	18.02	40	18.04	18.02	-25	71,164	-0.04%
2023/05/19	62.9	17.99	142.4	17.99	18.02	-79.5	71,720	-0.11%	大賣/
2023/05/18	20.4	17.91	33	17.92	17.94	-12.6	72,208	-0.02%
2023/05/17	73.6	17.79	98	17.83	17.84	-24.4	74,175	-0.03%
2023/05/16	13.2	17.92	81.6	17.91	17.97	-68.5	73,904	-0.09%
2023/05/15	166.8	17.80	12.5	17.80	17.83	154.3	74,245	0.21%	大買/鉅額交易
2023/05/12	16.5	17.73	1	17.75	17.79	15.5	74,337	0.02%
2023/05/11	112.8	17.75	7	17.75	17.75	105.8	74,476	0.14%	大買/鉅額交易
2023/05/10	72.8	17.73	3	17.73	17.75	69.8	74,467	0.09%
2023/05/09	7.8	17.77	0.5	17.79	17.78	7.3	74,368	0.01%
2023/05/08	64.7	17.76	39	17.78	17.75	25.7	75,677	0.03%
2023/05/05	38.7	17.69	13	17.69	17.68	25.7	75,867	0.03%
2023/05/04	21	17.67	17	17.68	17.73	4	76,162	0.01%
2023/05/03	46.9	17.68	10	17.68	17.69	36.9	75,792	0.05%
2023/05/02	25.3	17.66	37	17.67	17.68	-11.7	75,371	-0.02%
2023/04/28	2.6	17.56	2.9	17.54	17.56	-0.3	76,064	0.00%
2023/04/27	13.5	17.43	1.8	17.35	17.45	11.7	76,001	0.02%
2023/04/26	46.4	17.30	2	17.30	17.38	44.4	76,256	0.06%
2023/04/25	85.3	17.40	11.2	17.50	17.33	74.1	75,959	0.10%
2023/04/24	10.1	17.51	5	17.50	17.51	5.1	74,972	0.01%
2023/04/21	22.7	17.49	2.2	17.49	17.47	20.5	74,862	0.03%
2023/04/20	35.4	17.54	14	17.51	17.52	21.4	74,775	0.03%
2023/04/19	27.1	17.65	5	17.68	17.61	22.1	75,044	0.03%
2023/04/18	19.8	17.61	8	17.60	17.62	11.8	74,883	0.02%
2023/04/17	9.5	17.60	17.7	17.61	17.63	-8.2	74,644	-0.01%
2023/04/14	22.2	17.60	10	17.55	17.61	12.2	74,326	0.02%
2023/04/13	36.5	17.57	7	17.57	17.57	29.5	74,382	0.04%
2023/04/12	11.1	17.58	8.3	17.60	17.59	2.8	73,986	0.00%
2023/04/11	19.2	17.47	10.2	17.47	17.50	9	74,245	0.01%
2023/04/10	30.7	17.39	23	17.40	17.40	7.7	74,117	0.01%
2023/04/07	47.3	17.36	17	17.37	17.36	30.3	73,756	0.04%
2023/04/06	19.2	17.30	44	17.30	17.35	-24.8	73,523	-0.03%
2023/03/31	4.1	17.35	317.3	17.36	17.34	-313.2	73,095	-0.43%	大賣/鉅額交易
2023/03/30	31.1	17.25	10.2	17.25	17.25	20.9	72,293	0.03%
2023/03/29	16.6	17.19	17.9	17.22	17.20	-1.3	72,695	0.00%
2023/03/28	38.4	17.17	6	17.20	17.16	32.4	74,173	0.04%
2023/03/27	50.1	17.21	32	17.23	17.22	18.1	74,295	0.02%
2023/03/24	4.1	17.22	106	17.24	17.22	-101.9	74,949	-0.14%	大賣/鉅額交易
2023/03/23	8.1	17.12	80	17.17	17.17	-71.9	74,122	-0.10%
2023/03/22	29.2	17.09	45	17.10	17.10	-15.8	73,012	-0.02%
2023/03/21	25.4	16.94	0	0.00	16.93	25.4	72,917	0.03%
2023/03/20	126.8	16.87	16	16.88	16.86	110.8	73,064	0.15%	大買/鉅額交易
2023/03/17	40.7	16.89	2	16.90	16.92	38.6	72,132	0.05%
2023/03/16	162.2	16.77	22	16.80	16.76	140.2	72,059	0.19%	大買/鉅額交易
2023/03/15	99.5	16.90	1.5	16.95	16.85	98	70,169	0.14%
2023/03/14	328.3	16.87	6	16.88	16.85	322.3	69,822	0.46%	大買/鉅額交易
2023/03/13	322.1	16.94	17	16.90	16.98	305.1	66,500	0.46%	大買/鉅額交易
2023/03/10	217.4	17.06	4	17.05	17.05	213.4	63,708	0.33%	大買/鉅額交易
2023/03/09	70.8	17.26	0	0.00	17.21	70.8	61,741	0.11%
2023/03/08	17.6	17.29	67	17.29	17.31	-49.4	61,115	-0.08%
2023/03/07	12.2	17.28	57	17.29	17.31	-44.9	60,686	-0.07%
2023/03/06	19	17.22	74	17.24	17.23	-55	60,642	-0.09%
2023/03/03	36.4	17.13	4	17.13	17.13	32.4	59,852	0.05%
2023/03/02	223.1	16.99	15	17.08	17.08	208.1	59,783	0.35%	大買/鉅額交易
2023/03/01	85	17.04	2	17.04	17.03	83	58,102	0.14%
2023/02/24	64.4	17.14	1	17.15	17.10	63.4	56,934	0.11%
2023/02/23	10.4	17.16	117	17.17	17.17	-106.6	56,679	-0.19%	大賣/鉅額交易
2023/02/22	116	17.01	39.2	17.05	17.06	76.8	56,603	0.14%	大買/
2023/02/21	35.1	17.12	25	17.13	17.12	10.1	55,340	0.02%
2023/02/20	16.9	17.08	10	17.12	17.13	6.9	56,100	0.01%
2023/02/17	87.1	17.00	0	0.00	17.04	87.1	56,554	0.15%
2023/02/16	228.2	17.05	113	17.03	17.03	115.2	56,218	0.20%	大買/大賣/鉅額交易
2023/02/15	144.6	17.19	17	17.20	17.16	127.6	54,812	0.23%	大買/鉅額交易
2023/02/14	60.6	17.25	10.2	17.25	17.24	50.4	52,192	0.10%
2023/02/13	156.9	17.04	0	0.00	17.12	156.9	51,160	0.31%	大買/鉅額交易
2023/02/10	142.5	17.08	15	17.07	17.06	127.5	49,913	0.26%	大買/鉅額交易
2023/02/09	46.3	17.12	0	0.00	17.11	46.3	48,562	0.10%
2023/02/08	14.1	17.14	15	17.15	17.15	-0.9	47,997	0.00%
2023/02/07	97	17.05	2	17.06	17.06	95	47,844	0.20%
2023/02/06	143	17.06	18.1	17.07	17.05	124.9	47,623	0.26%	大買/鉅額交易
2023/02/03	37.8	17.07	3	17.09	17.10	34.8	45,948	0.08%
2023/02/02	9.5	17.10	4.9	17.08	17.12	4.6	45,064	0.01%
2023/02/01	16.8	16.92	11	16.99	17.00	5.8	44,010	0.01%
2023/01/31	45.6	16.95	5.6	17.03	16.88	40	43,618	0.09%
2023/01/30	20.3	16.97	36	17.01	17.01	-15.8	42,922	-0.04%
2023/01/17	17.1	16.71	2	16.74	16.72	15.1	42,236	0.04%
2023/01/16	5.1	16.69	24.2	16.70	16.70	-19.1	42,318	-0.05%
2023/01/13	23.9	16.67	26.8	16.66	16.62	-2.9	42,107	-0.01%
2023/01/12	15.4	16.63	11	16.58	16.59	4.4	42,608	0.01%
2023/01/11	6.2	16.65	11	16.68	16.67	-4.8	42,633	-0.01%
2023/01/10	35.7	16.64	38	16.66	16.68	-2.3	43,010	-0.01%
2023/01/09	5.1	16.57	78.6	16.59	16.66	-73.5	43,781	-0.17%
2023/01/06	1.2	16.40	26	16.38	16.41	-24.8	43,357	-0.06%
2023/01/05	6.1	16.31	22	16.34	16.32	-15.9	44,516	-0.04%
2023/01/04	5.5	16.22	1	16.20	16.23	4.5	44,938	0.01%
2023/01/03	30.9	16.08	1	16.19	16.18	29.9	46,894	0.06%
2022/12/30	2.1	16.20	1	16.20	16.17	1.1	46,715	0.00%
2022/12/29	46.9	16.08	2.3	16.07	16.09	44.6	47,060	0.09%
2022/12/28	29.6	16.17	3	16.16	16.17	26.6	46,847	0.06%
2022/12/27	3.1	16.30	7	16.31	16.27	-3.9	46,762	-0.01%
2022/12/26	17	16.24	0	0.00	16.23	17	47,997	0.04%
2022/12/23	12.9	16.17	0	0.00	16.19	12.9	49,007	0.03%
2022/12/22	7	16.24	12	16.24	16.27	-5	49,761	-0.01%
2022/12/21	67	16.07	1	16.10	16.07	66	51,120	0.13%
2022/12/20	88.8	16.14	0	0.00	16.10	88.8	50,956	0.17%
2022/12/19	18.4	16.24	5	16.24	16.25	13.4	51,408	0.03%
2022/12/16	87	16.25	1.2	16.34	16.31	85.8	51,751	0.17%
2022/12/15	77.6	16.44	4	16.43	16.44	73.6	51,941	0.14%
2022/12/14	2.7	16.43	25	16.43	16.46	-22.4	52,811	-0.04%
2022/12/13	34.4	16.36	0	0.00	16.29	34.4	52,761	0.07%
2022/12/12	25.5	16.30	0.5	16.45	16.42	25	52,514	0.05%
2022/12/09	3.1	16.40	3	16.41	16.41	0.1	52,923	0.00%
2022/12/08	26.6	16.30	0	0.00	16.32	26.6	52,929	0.05%
2022/12/07	35.4	16.42	21	16.49	16.40	14.4	52,985	0.03%
2022/12/06	103.9	16.48	21	16.53	16.45	82.9	52,774	0.16%	大買/
2022/12/05	14.6	16.71	20.5	16.71	16.67	-5.9	52,091	-0.01%
2022/12/02	10.7	16.62	0	0.00	16.61	10.7	52,000	0.02%
2022/12/01	14.4	16.72	6.5	16.74	16.68	7.9	52,957	0.01%
2022/11/30	11.2	16.60	22	16.57	16.65	-10.9	52,697	-0.02%
2022/11/29	9	16.41	2	16.40	16.46	7	52,677	0.01%
2022/11/28	21.5	16.28	23.6	16.34	16.34	-2.1	53,545	0.00%
2022/11/25	5.4	16.40	120	16.41	16.40	-114.6	55,034	-0.21%	大賣/鉅額交易
2022/11/24	16.4	16.35	1	16.36	16.35	15.4	55,149	0.03%
2022/11/23	4.2	16.23	3	16.28	16.28	1.1	55,432	0.00%
2022/11/22	18.1	16.07	9	16.09	16.10	9.1	57,237	0.02%
2022/11/21	22.8	16.18	1	16.23	16.15	21.8	57,126	0.04%
2022/11/18	65.4	16.28	9	16.30	16.25	56.4	56,848	0.10%
2022/11/17	37.4	16.32	10	16.33	16.37	27.4	56,802	0.05%
2022/11/16	40	16.47	21.6	16.46	16.42	18.4	57,527	0.03%
2022/11/15	20.1	16.70	16	16.73	16.77	4.1	56,857	0.01%
2022/11/14	11.9	16.67	68	16.73	16.74	-56.1	56,116	-0.10%
2022/11/11	31.2	16.46	45	16.43	16.48	-13.8	55,526	-0.02%
2022/11/10	20.2	16.20	30	16.21	16.17	-9.8	55,302	-0.02%
2022/11/09	10	16.24	10	16.26	16.26	0	56,147	0.00%
2022/11/08	13.2	16.14	2	16.14	16.15	11.2	57,229	0.02%
2022/11/07	3.7	16.01	3	16.01	16.05	0.7	57,268	0.00%
2022/11/04	22.2	15.75	0	0.00	15.84	22.2	57,305	0.04%
2022/11/03	13.9	15.70	1	15.69	15.78	12.9	57,512	0.02%
2022/11/02	81.2	15.81	0	0.00	15.82	81.2	57,381	0.14%
2022/11/01	21	15.78	1	15.80	15.79	20	57,126	0.04%
2022/10/31	1.7	15.72	1	15.73	15.70	0.7	57,255	0.00%
2022/10/28	32.2	15.59	0	0.00	15.60	32.2	57,678	0.06%
2022/10/27	4	15.65	5	15.65	15.64	-1	58,048	0.00%
2022/10/26	1	15.57	10	15.51	15.58	-9	58,896	-0.02%
2022/10/25	34.3	15.44	0	0.00	15.44	34.3	58,979	0.06%
2022/10/24	5.4	15.54	6	15.59	15.49	-0.6	58,772	0.00%
2022/10/21	9.6	15.52	1	15.53	15.50	8.6	58,770	0.01%
2022/10/20	35.2	15.40	0	15.54	15.51	35.2	58,559	0.06%
2022/10/19	28.6	15.64	2	15.62	15.60	26.6	58,023	0.05%
2022/10/18	14	15.63	0	15.73	15.61	14	57,838	0.02%
2022/10/17	48.2	15.52	0	0.00	15.58	48.2	57,536	0.08%
2022/10/14	48.3	15.80	18	15.75	15.70	30.3	56,498	0.05%
2022/10/13	56.3	15.71	4	15.66	15.63	52.3	56,457	0.09%
2022/10/12	14	15.80	0.5	15.78	15.86	13.5	55,164	0.02%
2022/10/11	162.5	15.81	2	15.82	15.78	160.5	54,860	0.29%	大買/鉅額交易
2022/10/07	13.4	16.10	3	16.09	16.07	10.4	53,367	0.02%
2022/10/06	11.2	16.21	2	16.25	16.18	9.2	53,618	0.02%
2022/10/05	11	16.22	1	16.25	16.21	10	53,525	0.02%
2022/10/04	11.2	16.09	2	16.09	16.08	9.2	54,004	0.02%
2022/10/03	76.3	15.89	10	15.87	15.87	66.3	53,709	0.12%
2022/09/30	78.1	16.01	41	15.99	16.04	37.1	52,838	0.07%
2022/09/29	55.7	16.12	6	16.19	16.11	49.7	52,192	0.10%
2022/09/28	77	16.08	0	0.00	16.05	77	52,025	0.15%
2022/09/27	60.7	16.27	1	16.31	16.27	59.7	50,964	0.12%
2022/09/26	138.4	16.32	0	0.00	16.29	138.4	50,843	0.27%	大買/鉅額交易
2022/09/23	63.3	16.58	11	16.62	16.56	52.3	49,887	0.10%
2022/09/22	104.1	16.57	15	16.55	16.62	89.1	50,456	0.18%	大買/
2022/09/21	67.5	16.81	0	0.00	16.80	67.5	49,184	0.14%
2022/09/20	13.3	16.91	1	16.90	16.92	12.3	48,356	0.03%
2022/09/19	19.3	16.89	0	0.00	16.88	19.3	48,513	0.04%
2022/09/16	85.5	16.92	3	16.92	16.90	82.5	48,259	0.17%
2022/09/15	55.2	17.03	1	17.08	17.06	54.2	47,772	0.11%
2022/09/14	80.2	16.98	1	16.98	16.96	79.2	48,085	0.16%
2022/09/13	7.7	17.18	27	17.17	17.18	-19.3	47,657	-0.04%
2022/09/12	3	17.10	1	17.10	17.10	2	48,612	0.00%
2022/09/08	9	16.82	9.2	16.81	16.94	-0.2	49,556	0.00%
2022/09/07	109	16.71	0	0.00	16.69	109	49,606	0.22%	大買/鉅額交易
2022/09/06	14.3	16.85	10.3	16.87	16.84	4	48,436	0.01%
2022/09/05	20.3	16.85	1	16.87	16.84	19.3	48,561	0.04%
2022/09/02	92.6	16.82	4	16.85	16.80	88.6	49,377	0.18%
2022/09/01	128.6	16.85	30	16.87	16.85	98.6	48,641	0.20%	大買/
2022/08/31	14	16.96	3	16.95	17.03	11	46,823	0.02%
2022/08/30	31.4	16.95	0	0.00	16.98	31.4	46,372	0.07%
2022/08/29	148.3	16.92	11	16.97	16.91	137.3	45,994	0.30%	大買/鉅額交易
2022/08/26	183	17.17	9	17.19	17.15	174	44,277	0.39%	大買/鉅額交易
2022/08/25	7.3	17.08	6	17.13	17.07	1.3	44,155	0.00%
2022/08/24	43.3	17.02	7	17.09	17.00	36.3	44,302	0.08%
2022/08/23	125.2	17.08	12	17.13	17.03	113.2	43,977	0.26%	大買/鉅額交易
2022/08/22	42.9	17.13	6.1	17.17	17.17	36.8	42,985	0.09%
2022/08/19	31.2	17.18	1	17.17	17.17	30.2	42,589	0.07%
2022/08/18	17	17.13	56	17.12	17.15	-39	42,500	-0.09%
2022/08/17	64.4	17.12	0	0.00	17.11	64.4	42,243	0.15%
2022/08/16	123.5	17.08	10	17.10	17.12	113.5	42,310	0.27%	大買/鉅額交易
2022/08/15	87.3	17.36	20	17.36	17.33	67.3	41,455	0.16%
2022/08/12	41.4	17.32	3	17.32	17.32	38.4	40,079	0.10%
2022/08/11	73.7	17.28	10	17.30	17.29	63.7	40,206	0.16%
2022/08/10	68.9	17.09	0	0.00	17.10	68.9	40,635	0.17%
2022/08/09	46.5	17.07	11.2	17.12	17.15	35.3	41,131	0.09%
2022/08/08	48.9	16.96	2	16.99	17.05	46.9	41,899	0.11%
2022/08/05	18.1	16.93	41	16.98	16.97	-22.9	41,922	-0.05%
2022/08/04	66.6	16.72	0	0.00	16.77	66.6	43,228	0.15%
2022/08/03	67.6	16.76	5	16.78	16.75	62.6	43,236	0.14%
2022/08/02	142.8	16.80	0	0.00	16.79	142.8	43,362	0.33%	大買/鉅額交易
2022/08/01	40.2	16.90	0	0.00	16.94	40.2	44,159	0.09%
2022/07/29	8.1	16.90	1	16.93	16.90	7.1	45,143	0.02%
2022/07/28	29.6	16.84	1	16.81	16.81	28.6	45,198	0.06%
2022/07/27	3.4	16.67	0	0.00	16.74	3.4	45,299	0.01%
2022/07/26	17.2	16.66	1	16.63	16.64	16.2	45,422	0.04%
2022/07/25	15.2	16.70	22	16.72	16.70	-6.8	45,437	-0.01%
2022/07/22	5.2	16.52	60	16.55	16.58	-54.8	45,506	-0.12%
2022/07/21	19.4	16.48	20	16.49	16.56	-0.6	46,150	0.00%
2022/07/20	8	16.50	20	16.50	16.42	-12	46,168	-0.03%
2022/07/19	15	16.33	15	16.32	16.31	0	46,769	0.00%
2022/07/18	9.1	16.22	2	16.18	16.31	7.1	46,997	0.02%
2022/07/15	24.3	16.21	6	16.26	16.18	18.3	46,819	0.04%
2022/07/14	14	16.25	3	16.25	16.34	11	46,458	0.02%
2022/07/13	12	16.29	36	16.31	16.31	-24	45,986	-0.05%
2022/07/12	70.6	15.97	16	15.98	15.97	54.6	46,478	0.12%
2022/07/11	11	16.21	10.2	16.21	16.20	0.8	45,909	0.00%
2022/07/08	22.5	16.31	6	16.32	16.26	16.5	45,973	0.04%
2022/07/07	6	16.21	10	16.24	16.21	-4	45,573	-0.01%
2022/07/06	67.2	16.15	0	0.00	16.06	67.2	45,489	0.15%
2022/07/05	6.1	16.40	31	16.38	16.40	-24.9	45,034	-0.06%
2022/07/04	7.8	16.40	2	16.46	16.35	5.8	44,589	0.01%
2022/07/01	49.6	16.48	5	16.49	16.39	44.6	44,375	0.10%
2022/06/30	48.7	16.76	6	16.77	16.66	42.7	43,361	0.10%
2022/06/29	15.1	17.00	7	17.01	17.02	8.1	41,993	0.02%
2022/06/28	6.1	17.10	0	0.00	17.11	6.1	41,812	0.01%
2022/06/27	4.2	17.23	14	17.23	17.21	-9.8	41,684	-0.02%
2022/06/23	39.7	16.95	2	17.09	16.96	37.7	41,592	0.09%
2022/06/22	49.1	16.99	20	16.97	16.95	29.1	41,236	0.07%
2022/06/21	7	17.08	3	17.05	17.18	4	40,750	0.01%
2022/06/20	56.8	16.96	12	16.95	16.82	44.8	40,604	0.11%
2022/06/17	57.8	17.06	7	17.05	17.08	50.8	39,495	0.13%
2022/06/16	9.4	17.35	0	0.00	17.25	9.4	38,300	0.02%
2022/06/15	36.6	17.35	0.2	17.52	17.32	36.4	38,017	0.10%
2022/06/14	25.3	17.28	9	17.29	17.35	16.3	38,172	0.04%
2022/06/13	58.9	17.31	1	17.36	17.34	57.9	37,806	0.15%
2022/06/10	37.3	17.61	0	0.00	17.61	37.3	36,944	0.10%
2022/06/09	15.8	17.71	0	0.00	17.70	15.8	36,726	0.04%
2022/06/08	5.2	17.82	12	17.84	17.80	-6.8	36,658	-0.02%
2022/06/07	14.5	17.74	0	0.00	17.71	14.5	36,895	0.04%
2022/06/06	8.1	17.77	1	17.84	17.80	7.1	37,022	0.02%
2022/06/02	21.7	17.82	0	0.00	17.82	21.7	38,274	0.06%
2022/06/01	25	17.93	37	17.92	17.90	-12	39,879	-0.03%
2022/05/31	20.1	17.77	1	17.84	17.87	19.1	39,933	0.05%
2022/05/30	11	17.82	5	17.85	17.86	6	39,659	0.02%
2022/05/27	10.6	17.60	3	17.62	17.60	7.6	39,552	0.02%
2022/05/26	9.4	17.46	2	17.44	17.42	7.4	39,689	0.02%
2022/05/25	15	17.43	1	17.49	17.48	14	40,510	0.03%
2022/05/24	64.5	17.43	4.1	17.40	17.38	60.4	42,168	0.14%
2022/05/23	35	17.49	0	0.00	17.50	35	42,350	0.08%
2022/05/20	3.9	17.60	6	17.62	17.59	-2.1	43,713	0.00%
2022/05/19	39.1	17.52	60	17.51	17.53	-20.9	45,101	-0.05%
2022/05/18	32.5	17.68	1	17.71	17.74	31.5	45,355	0.07%
2022/05/17	49	17.92	0	0.00	17.89	49	44,828	0.11%
2022/05/16	74.8	17.88	21	17.94	17.90	53.8	44,078	0.12%
2022/05/13	79.4	17.92	0	0.00	17.90	79.4	43,652	0.18%
2022/05/12	138	17.99	8	17.92	17.83	130	44,040	0.30%	大買/鉅額交易
2022/05/11	70.6	18.20	2	18.19	18.18	68.6	42,662	0.16%
2022/05/10	85.1	18.26	0	0.00	18.34	85.1	42,252	0.20%
2022/05/09	124.5	18.42	6	18.36	18.34	118.5	41,772	0.28%	大買/鉅額交易
2022/05/05	38.6	18.91	1	18.98	18.87	37.6	39,071	0.10%
2022/05/04	32.5	18.81	1	18.78	18.83	31.5	38,686	0.08%
2022/05/03	12.1	18.75	0	0.00	18.75	12.1	38,567	0.03%
2022/04/29	17	18.77	2	18.81	18.82	15	38,500	0.04%
2022/04/28	25	18.60	1	18.58	18.67	24	38,571	0.06%
2022/04/27	21	18.61	2	18.62	18.60	19	38,232	0.05%
2022/04/26	25.1	18.85	4	18.81	18.80	21.1	37,397	0.06%
2022/04/25	82.1	18.73	7	18.72	18.75	75.1	37,188	0.20%
2022/04/22	57.5	18.89	10	18.91	19.00	47.5	36,155	0.13%
2022/04/21	21	18.99	1	18.96	18.97	20	35,905	0.06%
2022/04/20	20.7	18.95	4	18.97	18.97	16.7	35,793	0.05%
2022/04/19	11	19.01	2	19.04	18.95	9	35,545	0.03%
2022/04/18	20.6	18.91	4	18.89	18.92	16.6	35,384	0.05%
2022/04/15	16.4	19.03	8	19.07	19.03	8.4	34,493	0.02%
2022/04/14	17.3	19.19	10	19.20	19.12	7.3	34,117	0.02%
2022/04/13	2	19.22	5	19.27	19.27	-3	33,898	-0.01%
2022/04/12	9.8	19.12	2	19.16	19.11	7.8	33,809	0.02%
2022/04/11	15.8	19.21	9	19.22	19.20	6.8	33,427	0.02%
2022/04/08	15.1	19.27	0	0.00	19.32	15.1	33,094	0.05%
2022/04/07	35.7	19.29	16	19.28	19.23	19.7	32,984	0.06%
2022/04/06	14	19.32	16	19.36	19.40	-2	32,539	-0.01%
2022/04/01	15.3	19.26	2	19.32	19.34	13.3	32,283	0.04%
2022/03/31	16	19.42	10	19.40	19.35	6	32,128	0.02%
2022/03/30	5	19.36	11	19.35	19.37	-6	31,949	-0.02%
2022/03/29	6.8	19.29	1	19.32	19.26	5.8	31,847	0.02%
2022/03/28	14.2	19.14	25	19.23	19.31	-10.8	31,711	-0.03%
2022/03/25	1	19.30	0	0.00	19.32	1	31,312	0.00%
2022/03/24	8.2	19.34	1	19.36	19.38	7.2	31,276	0.02%
2022/03/23	19	19.37	19	19.39	19.39	0	31,195	0.00%
2022/03/22	1.1	19.28	0	0.00	19.29	1.1	31,026	0.00%
2022/03/21	5	19.26	0	0.00	19.26	5	30,894	0.02%
2022/03/18	13	19.20	20	19.23	19.23	-7	30,851	-0.02%
2022/03/17	1.3	19.16	18	19.20	19.23	-16.7	30,761	-0.05%
2022/03/16	5	18.89	0	0.00	18.99	5	30,480	0.02%
2022/03/15	46.8	18.85	3	18.84	18.85	43.8	30,329	0.14%
2022/03/14	9	18.96	1	18.97	19.00	8	30,019	0.03%
2022/03/11	17.3	18.91	0	0.00	18.88	17.3	29,881	0.06%
2022/03/10	11	18.91	6	18.96	18.96	5	29,674	0.02%
2022/03/09	11.2	18.63	4	18.67	18.63	7.2	29,333	0.02%
2022/03/08	154.2	18.55	15	18.52	18.49	139.2	28,882	0.48%	大買/鉅額交易
2022/03/07	116.7	18.84	20	18.78	18.80	96.7	27,233	0.36%	大買/
2022/03/04	25.1	19.20	4	19.25	19.19	21.1	25,393	0.08%
2022/03/03	1	19.36	1	19.35	19.34	0	25,152	0.00%
2022/03/02	15.5	19.23	6	19.23	19.29	9.5	25,437	0.04%
2022/03/01	25	19.27	2	19.20	19.29	23	25,181	0.09%
2022/02/25	106.4	18.98	61	19.01	19.02	45.4	24,833	0.18%	大買/
2022/02/24	142.7	19.11	18	19.13	19.01	124.7	23,723	0.53%	大買/鉅額交易
2022/02/23	37.4	19.32	12.5	19.33	19.34	24.9	21,859	0.11%
2022/02/22	103.6	19.41	3	19.40	19.36	100.6	21,094	0.48%	大買/
2022/02/21	85.3	19.72	3.2	19.71	19.75	82.1	19,327	0.42%
2022/02/18	38	19.62	2	19.68	19.70	36	17,936	0.20%
2022/02/17	51.2	19.63	6	19.63	19.62	45.2	17,661	0.26%
2022/02/16	43	19.51	27	19.57	19.52	16	17,699	0.09%
2022/02/15	56.9	19.48	1.6	19.50	19.44	55.4	17,387	0.32%
2022/02/14	33.5	19.40	3	19.37	19.48	30.5	16,644	0.18%
2022/02/11	22.4	19.57	0	0.00	19.62	22.4	15,759	0.14%
2022/02/10	37	19.58	0	0.00	19.65	37	15,558	0.24%
2022/02/09	13	19.54	2	19.58	19.60	11	15,369	0.07%
2022/02/08	14.1	19.44	1	19.42	19.48	13.1	15,125	0.09%
2022/02/07	38.9	19.20	23	19.14	19.29	15.9	14,892	0.11%
2022/01/26	16.8	19.01	12	18.99	19.01	4.8	14,718	0.03%
2022/01/25	23.2	18.94	0	0.00	18.96	23.2	14,801	0.16%
2022/01/24	17.3	19.07	1	19.10	19.16	16.3	14,333	0.11%
2022/01/21	38.2	19.18	0	0.00	19.17	38.2	14,159	0.27%
2022/01/20	3	19.39	30	19.39	19.41	-27	13,664	-0.20%
2022/01/19	9	19.43	0.2	19.44	19.41	8.8	13,640	0.06%
2022/01/18	12	19.46	0	0.00	19.44	12	13,537	0.09%
2022/01/17	14.2	19.36	3	19.38	19.37	11.2	13,477	0.08%
2022/01/14	34.9	19.39	5	19.36	19.40	29.9	13,373	0.22%
2022/01/13	6.1	19.44	0	0.00	19.48	6.1	13,198	0.05%
2022/01/12	14	19.31	3	19.30	19.35	11	13,095	0.08%
2022/01/11	7	19.17	0	0.00	19.25	7	12,978	0.05%
2022/01/10	12	19.12	14	19.14	19.17	-2	12,907	-0.02%
2022/01/07	1	19.14	0	0.00	19.11	1	12,816	0.01%
2022/01/06	3.1	19.14	3	19.14	19.15	0.1	12,672	0.00%
2022/01/05	3	19.19	2	19.15	19.17	1	12,573	0.01%
2022/01/04	4	19.13	0	0.00	19.18	4	12,618	0.03%
2022/01/03	19.7	19.14	0	0.00	19.10	19.7	12,556	0.16%
2021/12/30	8.2	19.16	0	0.00	19.17	8.2	12,384	0.07%
2021/12/29	5	19.16	2	19.15	19.17	3	12,491	0.02%
2021/12/28	2	19.09	0	0.00	19.10	2	12,671	0.02%
2021/12/27	7	19.00	13	19.00	19.02	-6	12,843	-0.05%
2021/12/24	2.3	18.98	13.2	18.96	18.94	-10.9	13,174	-0.08%
2021/12/23	0	0.00	1	18.92	18.91	-1	13,162	-0.01%
2021/12/22	21	18.89	4	18.89	18.87	17	13,367	0.13%
2021/12/21	1	18.76	0	0.00	18.84	1	13,393	0.01%
2021/12/20	6	18.77	10	18.78	18.75	-4	13,378	-0.03%
2021/12/17	4	18.85	20	18.84	18.86	-16	13,258	-0.12%
2021/12/16	3	18.83	2	18.82	18.85	1	13,238	0.01%
2021/12/15	12.2	18.76	0	0.00	18.74	12.2	13,406	0.09%
2021/12/14	1.1	18.73	15	18.69	18.70	-13.9	13,397	-0.10%
2021/12/13	6	18.87	43	18.89	18.82	-37	13,276	-0.28%
2021/12/10	1	18.84	10	18.84	18.84	-9	13,175	-0.07%
2021/12/09	1.1	18.83	24	18.83	18.82	-22.9	13,060	-0.18%
2021/12/08	0.2	18.80	1	18.81	18.80	-0.8	12,998	-0.01%
2021/12/07	2	18.69	15	18.67	18.76	-13	12,863	-0.10%
2021/12/06	2.1	18.53	1	18.55	18.70	1.1	12,811	0.01%
2021/12/03	0	0.00	3	18.64	18.66	-3	12,951	-0.02%
2021/12/02	2	18.53	2	18.56	18.55	0	12,937	0.00%
2021/12/01	5	18.51	4	18.53	18.55	1	12,987	0.01%
2021/11/30	11	18.50	0	0.00	18.42	11	13,013	0.08%
2021/11/29	15.1	18.35	7	18.38	18.40	8.1	13,004	0.06%
2021/11/26	21.5	18.53	21	18.50	18.49	0.5	12,733	0.00%
2021/11/25	7	18.69	3	18.69	18.72	4	12,324	0.03%
2021/11/24	3	18.65	4	18.66	18.67	-1	12,352	-0.01%
2021/11/23	1.1	18.60	0	0.00	18.62	1.1	12,342	0.01%
2021/11/22	16	18.73	3	18.73	18.74	13	12,321	0.11%
2021/11/19	6.4	18.72	2.2	18.77	18.71	4.2	12,318	0.03%
2021/11/18	3.1	18.75	8	18.75	18.77	-4.9	12,200	-0.04%
2021/11/17	12	18.64	4.2	18.62	18.65	7.8	12,133	0.06%
2021/11/16	26.1	18.58	1	18.62	18.58	25.1	12,112	0.21%
2021/11/15	40	18.83	5	18.85	18.85	35	11,681	0.30%
2021/11/12	11.3	18.69	1	18.71	18.73	10.3	11,366	0.09%
2021/11/11	12	18.68	8	18.67	18.67	4	11,737	0.03%
2021/11/10	3	18.67	0	0.00	18.69	3	12,065	0.02%
2021/11/09	3.2	18.62	1	18.61	18.65	2.2	12,249	0.02%
2021/11/08	19.3	18.53	1	18.52	18.55	18.3	12,252	0.15%
2021/11/05	15.1	18.39	2	18.42	18.44	13.1	12,248	0.11%
2021/11/04	4	18.44	0	0.00	18.42	4	12,356	0.03%
2021/11/03	0	0.00	6	18.40	18.41	-6	12,337	-0.05%
2021/11/02	19	18.35	1	18.41	18.34	18	12,231	0.15%
2021/11/01	6	18.31	0	0.00	18.32	6	12,012	0.05%
2021/10/29	12	18.28	1.3	18.31	18.32	10.7	12,008	0.09%
2021/10/28	0	0.00	2	18.40	18.38	-2	11,964	-0.02%
2021/10/27	1	18.31	1.6	18.31	18.36	-0.6	11,937	-0.01%
2021/10/26	4	18.32	3	18.33	18.33	1	11,899	0.01%
2021/10/25	3	18.22	0	0.00	18.24	3	11,808	0.03%
2021/10/22	2	18.19	0	0.00	18.19	2	11,942	0.02%
2021/10/21	6	18.19	2	18.21	18.18	4	11,908	0.03%
2021/10/20	11	18.19	1	18.20	18.19	10	11,866	0.08%
2021/10/19	6.4	18.20	0	0.00	18.19	6.4	11,806	0.05%
2021/10/18	5	18.21	0	0.00	18.18	5	11,780	0.04%
2021/10/15	0	0.00	0	18.20	18.16	0	11,757	0.00%
2021/10/13	3	18.00	0	0.00	18.03	3	11,772	0.03%
2021/10/12	12	18.07	1	18.06	18.06	11	11,680	0.09%
2021/10/08	6	18.21	0	0.00	18.18	6	11,518	0.05%
2021/10/07	1	18.20	1	18.13	18.20	0	11,431	0.00%
2021/10/06	5.7	17.97	0	0.00	17.99	5.7	11,362	0.05%
2021/10/05	31.3	17.85	1	17.97	17.96	30.3	11,193	0.27%
2021/10/04	40.4	17.95	3	17.91	17.95	37.4	10,932	0.34%
2021/10/01	38.7	18.01	1	18.02	18.03	37.7	10,670	0.35%
2021/09/30	7	18.20	3	18.22	18.21	4	10,258	0.04%
2021/09/29	11.5	18.15	1.4	18.17	18.16	10.2	10,270	0.10%
2021/09/28	3	18.32	0.5	18.38	18.37	2.5	10,050	0.02%
2021/09/27	0	0.00	3	18.44	18.42	-3	9,971	-0.03%
2021/09/24	5.2	18.35	2	18.39	18.35	3.2	9,964	0.03%
2021/09/23	6.1	18.24	3	18.23	18.30	3.1	9,901	0.03%
2021/09/22	9	18.05	5	18.04	18.12	4	9,907	0.04%
2021/09/17	1	18.28	9	18.29	18.30	-8	9,648	-0.08%
2021/09/16	1.2	18.23	1	18.21	18.25	0.2	9,612	0.00%
2021/09/15	6.3	18.17	0	0.00	18.24	6.3	9,520	0.07%
2021/09/14	3	18.27	1	18.28	18.25	2	9,490	0.02%
2021/09/13	0.1	18.15	2	18.20	18.20	-1.9	9,530	-0.02%
2021/09/10	0.6	18.07	3	18.10	18.15	-2.4	9,581	-0.03%
2021/09/09	3	17.99	0	0.00	18.01	3	9,575	0.03%
2021/09/08	46.6	18.00	2	18.05	18.02	44.6	9,531	0.47%
2021/09/07	2	18.13	11	18.10	18.15	-9	9,308	-0.10%
2021/09/06	0	0.00	3	18.18	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	9	18.06	0	0.00	18.05	9	9,119	0.10%
2021/09/01	2.6	18.17	2.2	18.17	18.19	0.5	9,056	0.01%
2021/08/31	18	18.03	0	0.00	18.18	18	9,003	0.20%
2021/08/30	20	18.04	2.1	18.02	18.12	17.9	9,006	0.20%
2021/08/27	5.1	17.95	2	17.97	17.98	3.1	8,998	0.03%
2021/08/26	18	17.77	0.3	17.78	17.80	17.7	8,946	0.20%
2021/08/25	33	17.83	8	17.83	17.86	25	8,876	0.28%
2021/08/24	3.1	17.75	4	17.75	17.76	-0.9	8,863	-0.01%
2021/08/23	2.2	17.68	1	17.65	17.66	1.2	8,939	0.01%
2021/08/20	7.2	17.39	0	0.00	17.46	7.2	8,872	0.08%
2021/08/19	53.2	17.57	0	17.59	17.56	53.2	8,680	0.61%
2021/08/18	10.1	17.60	24	17.81	17.86	-13.9	8,335	-0.17%
2021/08/17	24.3	17.77	3	17.76	17.73	21.3	8,122	0.26%
2021/08/16	46.1	18.09	0	0.00	18.20	46.1	7,556	0.61%
2021/08/13	3.1	18.25	0	0.00	18.24	3.1	7,104	0.04%
2021/08/12	16.6	18.39	0	0.00	18.35	16.6	6,823	0.24%
2021/08/11	4	18.39	0	0.00	18.42	4	6,680	0.06%
2021/08/10	34.6	18.51	0	0.00	18.45	34.6	6,667	0.52%
2021/08/09	8	18.49	0	0.00	18.51	8	7,121	0.11%
2021/08/06	3.1	18.57	0	0.00	18.63	3.1	7,393	0.04%
2021/08/05	4	18.62	4	18.61	18.64	0	7,695	0.00%
2021/08/04	2	18.59	3	18.59	18.59	-1	8,708	-0.01%
2021/08/03	10	18.44	5	18.50	18.49	5	9,144	0.05%
2021/08/02	6	18.35	0	0.00	18.44	6	9,137	0.07%
2021/07/30	5	18.31	1	18.30	18.26	4	9,196	0.04%
2021/07/28	17.6	18.13	0	0.00	18.17	17.6	9,480	0.19%
2021/07/27	1	18.34	0	0.00	18.35	1	9,611	0.01%
2021/07/26	7	18.47	6	18.43	18.39	1	9,673	0.01%
2021/07/23	0	18.45	0	0.00	18.42	0	9,646	0.00%
2021/07/22	0.6	18.44	0	0.00	18.40	0.6	9,671	0.01%
2021/07/21	6.1	18.35	1	18.30	18.32	5.1	9,690	0.05%
2021/07/20	5.1	18.39	0	0.00	18.37	5.1	9,698	0.05%
2021/07/19	4	18.49	0	0.00	18.51	4	9,676	0.04%
2021/07/16	0	18.54	1	18.54	18.54	-1	9,799	-0.01%
2021/07/15	3	18.46	0	0.00	18.49	3	9,870	0.03%
2021/07/14	1	18.45	0	0.00	18.46	1	9,937	0.01%
2021/07/13	2	18.50	1	18.53	18.47	1	10,006	0.01%
2021/07/12	0	18.56	0	0.00	18.45	0	10,051	0.00%
2021/07/09	3	18.40	2	18.39	18.41	1	10,084	0.01%
2021/07/08	1	18.44	0	0.00	18.45	1	10,183	0.01%
2021/07/07	1	18.38	0	0.00	18.39	1	10,200	0.01%
2021/07/06	0	18.44	0	0.00	18.40	0	10,195	0.00%
2021/07/05	1.6	18.38	3	18.36	18.38	-1.4	10,185	-0.01%
2021/07/02	2	18.22	1	18.25	18.25	1	10,126	0.01%
2021/07/01	2	18.21	0	0.00	18.21	2	10,164	0.02%
2021/06/30	0	18.26	1.3	18.28	18.23	-1.3	10,162	-0.01%
2021/06/29	7	18.19	0	0.00	18.20	7	10,182	0.07%
2021/06/28	1	18.24	1	18.24	18.27	0	10,237	0.00%
2021/06/25	3.2	18.26	0	0.00	18.25	3.2	10,290	0.03%
2021/06/24	1	18.20	0	0.00	18.23	1	10,303	0.01%
2021/06/23	0	18.15	0	0.00	18.20	0	10,349	0.00%
2021/06/22	2	18.10	0	0.00	18.09	2	10,349	0.02%
2021/06/21	5.3	18.13	2	18.13	18.14	3.3	10,278	0.03%
2021/06/18	0	18.35	0	0.00	18.30	0	10,143	0.00%
2021/06/17	8	18.29	1	18.33	18.35	7	10,132	0.07%
2021/06/16	0	0.00	1.3	18.27	18.28	-1.3	10,133	-0.01%
2021/06/15	1	18.24	1	18.27	18.26	0	10,180	0.00%
2021/06/11	1	18.26	0.1	18.30	18.26	1	10,204	0.01%
2021/06/10	2	18.19	5.2	18.19	18.24	-3.1	10,203	-0.03%
2021/06/09	10	18.16	0.2	18.29	18.16	9.9	10,201	0.10%
2021/06/08	0.1	18.29	0.1	18.34	18.27	0	10,205	0.00%
2021/06/07	0	18.37	0	0.00	18.25	0	10,245	0.00%
2021/06/04	1	18.30	4.2	18.32	18.32	-3.1	10,143	-0.03%
2021/06/03	5.1	18.40	0	0.00	18.42	5.1	10,106	0.05%
2021/06/02	8	18.40	0	0.00	18.41	8	10,124	0.08%
2021/06/01	0	0.00	0.2	18.45	18.47	-0.2	10,105	0.00%
2021/05/31	0	0.00	5.2	18.31	18.33	-5.2	10,153	-0.05%
2021/05/28	7	18.20	0	0.00	18.19	7	10,033	0.07%
2021/05/27	0	17.99	0	0.00	18.01	0	10,014	0.00%
2021/05/26	2	18.07	0	0.00	18.10	2	10,161	0.02%
2021/05/25	0	0.00	1	18.06	18.12	-1	10,203	-0.01%
2021/05/24	0	17.93	5	17.92	17.90	-5	10,340	-0.05%
2021/05/21	0	0.00	24.3	18.07	17.96	-24.3	10,411	-0.23%
2021/05/20	8	17.73	0	0.00	17.78	8	10,407	0.08%
2021/05/19	2	17.82	4.5	17.92	17.88	-2.5	10,426	-0.02%
2021/05/18	3.1	17.59	12	17.71	17.90	-8.9	10,392	-0.09%
2021/05/17	11.6	17.49	11	17.52	17.48	0.6	10,289	0.01%
2021/05/14	7	18.06	1	18.11	18.05	6	9,668	0.06%
2021/05/13	19	17.81	2	17.86	17.83	17	9,248	0.18%
2021/05/12	29.9	17.99	31.2	17.60	17.92	-1.3	8,896	-0.01%
2021/05/11	10.5	19.04	5.2	19.00	19.00	5.4	7,860	0.07%
2021/05/10	8	19.25	5	19.25	19.26	3	7,440	0.04%
2021/05/07	10	19.06	0	0.00	19.15	10	7,402	0.14%
2021/05/06	14	18.95	3	18.99	18.87	11	7,405	0.15%
2021/05/05	15.5	18.90	0	0.00	18.82	15.5	7,418	0.21%
2021/05/04	9	18.98	6	19.03	18.76	3	7,313	0.04%
2021/05/03	5	19.06	4	19.10	19.02	1	7,082	0.01%
2021/04/29	2	19.16	2	19.19	19.15	0	7,057	0.00%
2021/04/28	1	19.18	4	19.14	19.19	-3	7,128	-0.04%
2021/04/27	5	19.21	0	0.00	19.22	5	7,267	0.07%
2021/04/26	0	0.00	23	19.12	19.19	-23	7,284	-0.32%
2021/04/23	2	18.88	1	18.85	18.94	1	7,353	0.01%
2021/04/22	3	18.99	0	0.00	18.90	3	7,409	0.04%
2021/04/21	1	18.99	12	19.00	19.02	-11	7,335	-0.15%
2021/04/20	1	18.99	4	19.01	19.01	-3	7,385	-0.04%
2021/04/19	1	18.90	12	18.85	18.96	-11	7,399	-0.15%
2021/04/16	1	18.61	0	0.00	18.73	1	7,419	0.01%
2021/04/15	1	18.48	6	18.49	18.50	-5	7,542	-0.07%
2021/04/13	2	18.59	0	0.00	18.49	2	7,652	0.03%
2021/04/09	11	18.52	0	0.00	18.51	11	7,882	0.14%
2021/04/08	3	18.52	0	0.00	18.58	3	7,873	0.04%
2021/04/07	1	18.54	2	18.55	18.53	-1	8,012	-0.01%
2021/04/06	6	18.51	0	0.00	18.51	6	8,029	0.07%
2021/04/01	1	18.41	0	0.00	18.42	1	8,226	0.01%
2021/03/31	1	18.43	1	18.42	18.39	0	8,240	0.00%
2021/03/29	0	0.00	2	18.11	18.21	-2	8,152	-0.02%
2021/03/26	2	17.96	0	0.00	17.99	2	8,165	0.02%
2021/03/25	3	17.84	0	0.00	17.85	3	8,167	0.04%
2021/03/24	0	0.00	1	17.77	17.78	-1	8,192	-0.01%
2021/03/23	0	0.00	1	17.79	17.80	-1	8,254	-0.01%
2021/03/19	2	17.66	0	0.00	17.67	2	8,477	0.02%
2021/03/17	1	17.65	1	17.68	17.60	0	8,639	0.00%
2021/03/16	0	0.00	1	17.65	17.65	-1	8,816	-0.01%
2021/03/15	1	17.59	1	17.60	17.60	0	8,946	0.00%
2021/03/12	0	0.00	32	17.48	17.50	-32	9,164	-0.35%
2021/03/11	1	17.38	0	0.00	17.39	1	9,357	0.01%
2021/03/10	3	17.17	0.2	17.20	17.16	2.8	9,479	0.03%
2021/03/08	3	17.10	1	17.01	17.02	2	9,874	0.02%
2021/03/05	1	17.00	0	0.00	17.00	1	9,988	0.01%
2021/03/04	14	17.09	0	0.00	17.10	14	10,116	0.14%
2021/03/03	3	17.08	7	17.15	17.24	-4	10,191	-0.04%
2021/03/02	1	17.27	1	17.22	17.08	0	10,312	0.00%
2021/02/26	26	17.23	2	17.13	17.14	24	10,425	0.23%
2021/02/25	2	17.39	1	17.44	17.43	1	10,437	0.01%
2021/02/24	7	17.44	16	17.41	17.37	-9	10,783	-0.08%
2021/02/23	2	17.44	2	17.39	17.43	0	10,810	0.00%
2021/02/22	0	0.00	1	17.23	17.25	-1	10,952	-0.01%
2021/02/19	1	16.96	6	17.01	17.05	-5	11,319	-0.04%
2021/02/18	0.2	17.00	0	0.00	16.99	0.2	11,745	0.00%
2021/02/17	1	16.87	6	16.96	16.93	-5	12,570	-0.04%
2021/02/05	3	16.69	1	16.73	16.74	2	12,619	0.02%
2021/02/02	4	16.65	0	0.00	16.61	4	13,274	0.03%
2021/02/01	7	16.38	1	16.41	16.45	6	13,523	0.04%
2021/01/29	5	16.56	4	16.60	16.36	1	13,560	0.01%
2021/01/28	1	16.61	0.8	16.63	16.62	0.2	13,542	0.00%
2021/01/27	0	0.00	19	16.78	16.81	-19	13,518	-0.14%
2021/01/26	1	16.79	3	16.78	16.68	-2	13,414	-0.01%
2021/01/25	1	16.74	2	16.77	16.84	-1	13,354	-0.01%
2021/01/22	2	16.56	0	0.00	16.65	2	13,356	0.01%
2021/01/21	0	0.00	7	16.47	16.50	-7	13,397	-0.05%
2021/01/20	7.2	16.54	1	16.60	16.40	6.2	13,324	0.05%
2021/01/19	2	16.77	3	16.78	16.76	-1	13,154	-0.01%
2021/01/18	1	16.63	0	0.00	16.70	1	13,118	0.01%
2021/01/15	8.2	16.93	1	17.03	16.87	7.2	12,992	0.06%
2021/01/14	0.5	17.02	34	16.96	17.00	-33.5	12,880	-0.26%
2021/01/13	1	16.81	46	16.81	16.87	-45	12,856	-0.35%
2021/01/12	1	16.60	7	16.55	16.56	-6	12,724	-0.05%
2021/01/11	3	16.63	0	0.00	16.67	3	12,635	0.02%
2021/01/08	0	0.00	1	16.33	16.50	-1	12,584	-0.01%
2021/01/07	0	0.00	61	16.22	16.24	-61	12,413	-0.49%
2021/01/06	10	16.10	8	16.20	16.10	2	12,292	0.02%
2021/01/05	0	0.00	11.1	16.19	16.21	-11.1	12,113	-0.09%
2021/01/04	2	16.19	9	16.17	16.20	-7	11,972	-0.06%
2020/12/31	1	16.13	1	16.19	16.14	0	11,888	0.00%
2020/12/30	1	16.16	7	16.11	16.16	-6	11,858	-0.05%
2020/12/29	1	16.02	0	0.00	16.02	1	11,735	0.01%
2020/12/28	0	0.00	5	16.01	16.03	-5	11,709	-0.04%
2020/12/25	0	0.00	2	15.91	15.89	-2	11,506	-0.02%
2020/12/23	0	0.00	8	15.74	15.74	-8	11,520	-0.07%
2020/12/22	1	15.73	0	0.00	15.70	1	11,805	0.01%
2020/12/21	4	15.79	6	15.84	15.84	-2	12,437	-0.02%
2020/12/15	2	15.90	0	0.00	15.69	2	13,090	0.02%
2020/12/14	0	0.00	7	15.97	15.95	-7	13,195	-0.05%
2020/12/11	5	15.91	4	15.97	15.98	1	13,198	0.01%
2020/12/10	1	16.01	11	16.03	15.98	-10	13,124	-0.08%
2020/12/09	11	16.06	22	16.01	16.14	-11	12,978	-0.08%
2020/12/08	10	15.88	16	15.92	16.00	-6	12,976	-0.05%
2020/12/07	1	15.91	0	0.00	15.91	1	12,785	0.01%
2020/12/04	1	15.76	3	15.72	15.76	-2	13,088	-0.02%
2020/12/03	1	15.56	13	15.60	15.60	-12	12,956	-0.09%
2020/12/02	0.8	15.47	4	15.49	15.54	-3.2	13,005	-0.02%
2020/11/30	2	15.47	2	15.48	15.35	0	13,406	0.00%
2020/11/27	0	0.00	4	15.42	15.43	-4	13,593	-0.03%
2020/11/26	0	0.00	1	15.41	15.41	-1	13,800	-0.01%
2020/11/25	0	0.00	10	15.36	15.34	-10	14,107	-0.07%
2020/11/23	2	15.38	12	15.41	15.40	-10	14,059	-0.07%
2020/11/20	0	0.00	82	15.20	15.23	-82	13,686	-0.60%
2020/11/19	0	0.00	2	15.22	15.21	-2	13,586	-0.01%
2020/11/18	2	15.20	15	15.21	15.22	-13	13,496	-0.10%
2020/11/17	1	15.11	78	15.11	15.13	-77	13,720	-0.56%
2020/11/16	0	0.00	20	15.09	15.10	-20	15,263	-0.13%
2020/11/13	1	14.94	5	14.91	14.97	-4	14,644	-0.03%
2020/11/12	0	0.00	9	14.92	14.94	-9	14,707	-0.06%
2020/11/11	0	0.00	3	14.91	14.99	-3	14,844	-0.02%
2020/11/10	0	0.00	2	14.80	14.79	-2	14,465	-0.01%
2020/11/09	5	14.79	22	14.76	14.76	-17	14,330	-0.12%
2020/11/06	2	14.65	9	14.65	14.65	-7	14,348	-0.05%
2020/11/04	1	14.50	20	14.54	14.58	-19	14,512	-0.13%
2020/11/03	0	0.00	2	14.50	14.51	-2	14,654	-0.01%
2020/10/30	4	14.45	0	0.00	14.42	4	15,703	0.03%
2020/10/29	3.1	14.43	5	14.44	14.49	-1.9	16,049	-0.01%
2020/10/27	5	14.55	1	14.56	14.57	4	16,546	0.02%
2020/10/26	5	14.59	0	0.00	14.60	5	16,838	0.03%
2020/10/23	5	14.53	0	0.00	14.54	5	17,202	0.03%
2020/10/22	12	14.50	0	0.00	14.50	12	18,113	0.07%
2020/10/21	4	14.50	0	0.00	14.50	4	19,120	0.02%
2020/10/20	5	14.53	0	0.00	14.51	5	20,358	0.02%
2020/10/19	1	14.56	0	0.00	14.55	1	21,813	0.00%
2020/10/16	3	14.53	1	14.51	14.50	2	23,331	0.01%
2020/10/15	6	14.59	0	0.00	14.57	6	24,937	0.02%
2020/10/14	1	14.68	0	0.00	14.64	1	26,274	0.00%
2020/10/12	3	14.66	3	14.65	14.65	0	27,041	0.00%
2020/10/08	2	14.63	14	14.63	14.66	-12	27,412	-0.04%
2020/10/06	1	14.59	1	14.61	14.60	0	28,223	0.00%
2020/10/05	2	14.55	0	0.00	14.54	2	28,647	0.01%
2020/09/30	1	14.57	0	0.00	14.58	1	29,093	0.00%
2020/09/29	0	0.00	2	14.52	14.53	-2	29,542	-0.01%
2020/09/28	2	14.50	50	14.29	14.50	-48	30,026	-0.16%
2020/09/25	22	14.27	3	14.21	14.24	19	30,450	0.06%
2020/09/24	31	14.41	56	14.35	14.33	-25	30,593	-0.08%
2020/09/23	25	14.61	0	0.00	14.60	25	30,294	0.08%
2020/09/22	14	14.67	0	0.00	14.65	14	30,496	0.05%
2020/09/21	19	14.77	2	14.81	14.73	17	30,631	0.06%
2020/09/17	4	14.81	0	0.00	14.79	4	31,532	0.01%
2020/09/16	9	14.91	0	0.00	14.89	9	31,860	0.03%
2020/09/15	6	14.88	1	14.88	14.89	5	32,392	0.02%
2020/09/11	0	0.00	3	14.76	14.76	-3	33,616	-0.01%
2020/09/09	41	14.69	0	0.00	14.75	41	34,857	0.12%
2020/09/08	2	14.81	3	14.79	14.81	-1	34,820	0.00%
2020/09/07	7	14.81	4	14.82	14.79	3	35,624	0.01%
2020/09/04	65	14.76	2	14.80	14.77	63	36,158	0.17%
2020/09/03	3	14.89	0	0.00	14.88	3	35,988	0.01%
2020/09/02	29	14.81	0	0.00	14.83	29	36,739	0.08%
2020/09/01	45	14.84	0	0.00	14.85	45	37,090	0.12%
2020/08/31	16	14.91	0	0.00	14.87	16	37,432	0.04%
2020/08/28	55	14.96	2	14.96	14.97	53	37,670	0.14%
2020/08/27	14	14.99	40	14.98	14.99	-26	38,533	-0.07%
2020/08/26	62	15.01	20	15.02	15.02	42	39,447	0.11%
2020/08/25	5	15.02	0	0.00	15.00	5	40,683	0.01%
2020/08/24	13	14.90	25	14.93	14.94	-12	41,816	-0.03%
2020/08/21	70.1	14.90	10	14.92	14.90	60.1	42,965	0.14%
2020/08/20	114	14.91	50	14.82	14.87	64	42,916	0.15%	大買/
2020/08/19	7	15.25	0	0.00	15.19	7	39,204	0.02%
2020/08/18	9	15.28	21	15.25	15.27	-12	40,082	-0.03%
2020/08/17	4	15.24	0	0.00	15.27	4	41,247	0.01%
2020/08/14	3	15.13	4	15.12	15.14	-1	42,281	0.00%
2020/08/13	3	15.07	0	0.00	15.07	3	44,009	0.01%
2020/08/12	11	15.00	2	15.02	15.01	9	46,175	0.02%
2020/08/11	3	15.13	0	0.00	15.08	3	47,650	0.01%
2020/08/10	6	15.16	6	15.15	15.14	0	49,640	0.00%
2020/08/07	19	15.12	3	15.10	15.10	16	52,290	0.03%
2020/08/06	11	15.20	10	15.15	15.15	1	54,963	0.00%
2020/08/05	3	15.10	4	15.12	15.16	-1	57,503	0.00%
2020/08/04	15	14.99	1	14.97	15.02	14	58,077	0.02%
2020/08/03	35	15.02	0	0.00	14.98	35	60,532	0.06%
2020/07/31	4	15.04	0	0.00	15.05	4	63,925	0.01%
2020/07/30	10	14.94	0	0.00	15.00	10	69,016	0.01%
2020/07/29	18	14.92	0	0.00	14.88	18	75,127	0.02%
2020/07/28	90	14.93	16	15.00	14.85	74	82,236	0.09%
2020/07/27	60	15.01	0	0.00	14.98	60	86,280	0.07%
2020/07/24	41	15.10	2	15.06	15.05	39	90,783	0.04%
2020/07/23	54	15.11	20	15.09	15.14	34	93,211	0.04%
2020/07/22	119	15.36	17	15.44	15.31	102	94,038	0.11%	大買/鉅額交易
2020/07/21	123	15.60	75	15.67	15.74	48	93,796	0.05%	大買/
2020/07/20	56	15.30	120	15.32	15.32	-64	85,250	-0.08%	大賣/