國泰永續高股息 (00878)-兆豐-員林券商分點個股進出

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
1751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-員林券商分點個股進出

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-員林券商分點個股進出
兆豐-員林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	39.1	23.10	14	23.21	23.07	25.1	63,936	0.04%
2024/05/30	22.8	23.12	37.3	23.19	23.11	-14.5	64,300	-0.02%
2024/05/29	13.2	23.40	32	23.43	23.33	-18.8	64,696	-0.03%
2024/05/28	57.3	23.56	170	23.56	23.56	-112.7	64,764	-0.17%	大賣/鉅額交易
2024/05/27	4.5	23.52	31	23.44	23.54	-26.5	65,232	-0.04%
2024/05/24	5.2	23.15	0.1	23.18	23.16	5	67,639	0.01%
2024/05/23	22.9	23.14	26	23.08	23.18	-3.1	70,446	0.00%
2024/05/22	152.2	23.15	22.5	23.18	23.20	129.7	71,586	0.18%	大買/鉅額交易
2024/05/21	23.9	22.86	2	22.87	22.87	21.9	71,697	0.03%
2024/05/20	56.3	22.99	0.5	23.03	23.02	55.8	72,433	0.08%
2024/05/17	31.9	23.01	32.5	23.06	22.99	-0.6	71,935	0.00%
2024/05/16	31.3	23.56	31.1	23.60	23.57	0.2	71,502	0.00%
2024/05/15	71.5	23.49	10	23.46	23.40	61.5	70,877	0.09%
2024/05/14	27.5	23.26	4.6	23.27	23.30	22.9	70,646	0.03%
2024/05/13	94.2	23.17	2	23.18	23.16	92.2	70,441	0.13%
2024/05/10	24.1	22.93	12	22.96	23.12	12.1	70,066	0.02%
2024/05/09	45.5	22.88	11	22.89	22.83	34.5	69,878	0.05%
2024/05/08	30.1	22.86	113	22.81	22.89	-82.9	69,269	-0.12%	大賣/
2024/05/07	37.3	22.73	15	22.66	22.76	22.3	68,745	0.03%
2024/05/06	4.7	22.54	75	22.58	22.63	-70.3	67,756	-0.10%
2024/05/03	19.2	22.34	14	22.46	22.30	5.2	67,478	0.01%
2024/05/02	25.6	22.24	1	22.35	22.22	24.6	67,133	0.04%
2024/04/30	1.5	22.23	2	22.25	22.26	-0.5	65,497	0.00%
2024/04/29	2.4	22.24	12	22.24	22.26	-9.6	65,836	-0.01%
2024/04/26	8.1	21.90	9	21.87	21.84	-0.9	66,316	0.00%
2024/04/25	22.9	21.78	0	0.00	21.77	22.9	66,590	0.03%
2024/04/24	11.2	22.01	107	22.02	22.03	-95.8	66,604	-0.14%	大賣/
2024/04/23	9.8	21.63	2	21.69	21.62	7.8	67,451	0.01%
2024/04/22	17.7	21.62	67	21.62	21.55	-49.3	67,775	-0.07%
2024/04/19	78.2	21.73	81.1	21.79	21.74	-2.9	67,311	0.00%
2024/04/18	32.6	22.18	6	22.14	22.17	26.6	65,228	0.04%
2024/04/17	33.3	22.06	8	22.11	22.15	25.3	65,223	0.04%
2024/04/16	48.1	22.07	136.6	22.16	22.00	-88.5	65,024	-0.14%	大賣/
2024/04/15	20	22.57	15	22.53	22.51	5	62,918	0.01%
2024/04/12	5.8	22.72	20	22.75	22.70	-14.2	62,478	-0.02%
2024/04/11	3.2	22.79	2.3	22.77	22.77	0.9	62,391	0.00%
2024/04/10	1.5	22.86	40.4	22.83	22.80	-38.9	62,408	-0.06%
2024/04/09	17	22.76	2.1	22.75	22.76	14.9	63,250	0.02%
2024/04/08	5.7	22.61	3.4	22.69	22.71	2.3	64,036	0.00%
2024/04/03	37	22.66	5	22.59	22.63	32	64,287	0.05%
2024/04/02	32.1	22.66	30	22.68	22.67	2.1	64,829	0.00%
2024/04/01	7.3	22.66	3	22.72	22.60	4.3	65,574	0.01%
2024/03/29	1	22.69	47	22.71	22.70	-46	65,883	-0.07%
2024/03/28	4.4	22.52	31	22.58	22.57	-26.6	65,838	-0.04%
2024/03/27	0.2	22.48	171	22.41	22.55	-170.8	65,875	-0.26%	大賣/鉅額交易
2024/03/26	38.7	22.32	5	22.45	22.41	33.7	66,226	0.05%
2024/03/25	35.4	22.50	0	0.00	22.48	35.4	66,623	0.05%
2024/03/22	4.1	22.57	23	22.51	22.54	-18.9	66,899	-0.03%
2024/03/21	2	22.41	5.5	22.51	22.52	-3.5	66,717	-0.01%
2024/03/20	15.8	22.35	3	22.38	22.29	12.8	66,698	0.02%
2024/03/19	46.4	22.38	164	22.36	22.39	-117.6	67,367	-0.17%	大賣/鉅額交易
2024/03/18	58	22.36	6	22.34	22.37	52	67,878	0.08%
2024/03/15	166.4	22.28	47	22.21	22.38	119.4	67,896	0.18%	大買/鉅額交易
2024/03/14	25.1	22.34	27	22.28	22.30	-1.9	67,635	0.00%
2024/03/13	31.2	22.66	36	22.64	22.52	-4.8	67,253	-0.01%
2024/03/12	88.1	22.38	52	22.51	22.55	36.1	66,571	0.05%
2024/03/11	22	22.37	13	22.41	22.34	9	65,904	0.01%
2024/03/08	26.8	22.46	35.1	22.34	22.31	-8.3	65,340	-0.01%
2024/03/07	47.8	22.30	94.3	22.34	22.33	-46.4	63,369	-0.07%
2024/03/06	14.4	22.16	73.4	22.25	22.29	-59.1	62,239	-0.09%
2024/03/05	14.3	22.06	52	22.03	22.17	-37.7	61,410	-0.06%
2024/03/04	57.9	22.15	45.3	22.16	22.07	12.7	60,892	0.02%
2024/03/01	175.2	22.03	0	0.00	22.03	175.2	60,029	0.29%	大買/鉅額交易
2024/02/29	54.2	21.89	2	22.00	21.99	52.2	60,092	0.09%
2024/02/27	60.2	21.98	109.1	21.94	21.85	-48.9	59,318	-0.08%	大賣/
2024/02/26	147	22.41	406	22.40	22.41	-259	56,429	-0.46%	大買/大賣/鉅額交易
2024/02/23	8.6	22.53	6	22.50	22.46	2.6	54,038	0.00%
2024/02/22	15	22.39	4	22.44	22.41	11	53,848	0.02%
2024/02/21	47.7	22.30	5.5	22.32	22.29	42.2	53,557	0.08%
2024/02/20	1.8	22.32	152	22.32	22.40	-150.2	52,401	-0.29%	大賣/鉅額交易
2024/02/19	36.7	22.27	18	22.29	22.30	18.7	52,990	0.04%
2024/02/16	10.9	22.31	17	22.34	22.31	-6.1	53,492	-0.01%
2024/02/15	0.9	22.16	58.2	22.11	22.20	-57.4	53,201	-0.11%
2024/02/05	62.7	21.88	7	21.90	21.89	55.7	52,738	0.11%
2024/02/02	35	21.83	5	21.83	21.85	30	52,643	0.06%
2024/02/01	34.1	21.67	0	0.00	21.71	34.1	52,571	0.06%
2024/01/31	10.4	21.58	5	21.60	21.63	5.4	52,529	0.01%
2024/01/30	3.8	21.69	74	21.68	21.70	-70.3	52,787	-0.13%
2024/01/29	5.3	21.57	0	21.58	21.67	5.3	53,164	0.01%
2024/01/26	9.2	21.53	20	21.53	21.52	-10.8	53,443	-0.02%
2024/01/25	6.4	21.69	3	21.73	21.69	3.4	53,425	0.01%
2024/01/24	3.2	21.64	2	21.66	21.64	1.2	53,842	0.00%
2024/01/23	9.4	21.60	0	0.00	21.63	9.4	54,586	0.02%
2024/01/22	105.5	21.64	50.4	21.59	21.64	55.1	54,701	0.10%	大買/
2024/01/19	52.3	21.14	33	21.21	21.26	19.3	54,054	0.04%
2024/01/18	19.6	20.84	60	20.80	20.83	-40.4	54,598	-0.07%
2024/01/17	48.1	20.93	30	20.90	20.85	18.1	54,380	0.03%
2024/01/16	17.6	21.06	22	21.05	21.07	-4.4	53,858	-0.01%
2024/01/15	28.6	21.29	4	21.26	21.19	24.6	54,182	0.05%
2024/01/12	42.6	21.13	0	0.00	21.19	42.6	55,311	0.08%
2024/01/11	10.1	21.16	8	21.20	21.21	2.1	56,247	0.00%
2024/01/10	45.1	21.15	0	0.00	21.10	45.1	58,200	0.08%
2024/01/09	404.2	21.36	70	21.24	21.25	334.2	58,538	0.57%	大買/鉅額交易
2024/01/08	33.3	21.39	5	21.30	21.27	28.3	58,774	0.05%
2024/01/05	36.6	21.28	0	0.00	21.20	36.6	59,075	0.06%
2024/01/04	43.4	21.23	5	21.24	21.21	38.4	59,067	0.06%
2024/01/03	38.5	21.27	8	21.30	21.25	30.5	59,627	0.05%
2024/01/02	12.4	21.56	57	21.51	21.56	-44.6	58,687	-0.08%
2023/12/29	2	21.81	27	21.83	21.80	-25.1	58,053	-0.04%
2023/12/28	25.6	21.85	3.2	21.82	21.77	22.4	57,848	0.04%
2023/12/27	15	21.76	22.7	21.72	21.76	-7.7	57,537	-0.01%
2023/12/26	1.6	21.43	25.1	21.47	21.50	-23.5	57,227	-0.04%
2023/12/25	50.7	21.29	24.2	21.33	21.38	26.5	56,871	0.05%
2023/12/22	0	0.00	14.2	21.13	21.15	-14.2	56,214	-0.03%
2023/12/21	8.1	21.09	103.5	21.12	21.11	-95.4	56,298	-0.17%	大賣/
2023/12/20	58.3	21.09	38.9	21.13	21.20	19.3	55,903	0.03%
2023/12/19	20.8	20.91	31	20.89	20.94	-10.2	55,338	-0.02%
2023/12/18	13.4	21.02	11	21.03	21.04	2.4	56,081	0.00%
2023/12/15	43.3	21.08	10.1	21.03	20.99	33.2	56,104	0.06%
2023/12/14	0	21.06	35	21.07	21.10	-35	55,913	-0.06%
2023/12/13	13	20.80	85.2	20.77	20.83	-72.2	55,684	-0.13%
2023/12/12	18.2	20.64	25.7	20.65	20.63	-7.5	55,191	-0.01%
2023/12/11	12.3	20.60	65.5	20.58	20.61	-53.2	55,341	-0.10%
2023/12/08	50.3	20.63	70.6	20.63	20.60	-20.3	55,535	-0.04%
2023/12/07	4.7	20.52	0.2	20.53	20.51	4.5	56,133	0.01%
2023/12/06	1.2	20.56	22	20.56	20.55	-20.9	58,681	-0.04%
2023/12/05	10.7	20.42	155.2	20.44	20.46	-144.5	58,615	-0.25%	大賣/鉅額交易
2023/12/04	1	20.55	23	20.55	20.56	-22	58,313	-0.04%
2023/12/01	6.1	20.51	15	20.51	20.51	-8.9	58,426	-0.02%
2023/11/30	8.2	20.53	0.7	20.52	20.59	7.5	58,430	0.01%
2023/11/29	1	20.55	23	20.54	20.54	-22	58,689	-0.04%
2023/11/28	1.3	20.43	7	20.45	20.43	-5.7	58,830	-0.01%
2023/11/27	31.3	20.37	0.3	20.32	20.32	31	59,165	0.05%
2023/11/24	2.7	20.42	16	20.43	20.41	-13.3	58,899	-0.02%
2023/11/22	44.3	20.54	99.1	20.47	20.55	-54.8	60,072	-0.09%
2023/11/21	3	20.61	131	20.63	20.67	-128	61,814	-0.21%	大賣/鉅額交易
2023/11/20	73.8	20.33	15	20.36	20.36	58.8	62,162	0.09%
2023/11/17	9	20.35	34	20.37	20.37	-25	62,102	-0.04%
2023/11/16	27.3	20.29	8	20.26	20.26	19.3	62,350	0.03%
2023/11/15	61.7	20.71	134.4	20.70	20.69	-72.7	61,436	-0.12%	大賣/
2023/11/14	27.4	20.51	12	20.50	20.53	15.4	61,163	0.03%
2023/11/13	118.6	20.42	11	20.40	20.36	107.6	61,316	0.18%	大買/鉅額交易
2023/11/10	6.9	20.34	10	20.30	20.36	-3.1	62,266	0.00%
2023/11/09	24.3	20.46	21	20.40	20.46	3.3	63,360	0.01%
2023/11/08	15.5	20.47	8	20.43	20.47	7.5	65,205	0.01%
2023/11/07	24.6	20.19	1	20.19	20.20	23.6	65,317	0.04%
2023/11/06	31.9	20.23	6.7	20.24	20.25	25.2	67,245	0.04%
2023/11/03	9.7	20.01	1.2	20.01	20.00	8.5	67,639	0.01%
2023/11/02	138.1	19.90	37	19.96	19.96	101.1	68,977	0.15%	大買/鉅額交易
2023/11/01	35.6	19.60	0	0.00	19.61	35.6	69,960	0.05%
2023/10/31	47.3	19.63	40.5	19.69	19.50	6.8	72,078	0.01%
2023/10/30	10.8	19.83	23	19.83	19.73	-12.2	75,732	-0.02%
2023/10/27	59.1	19.72	63	19.75	19.76	-3.9	78,224	0.00%
2023/10/26	36.4	19.64	86	19.69	19.64	-49.6	81,869	-0.06%
2023/10/25	13.2	19.94	6.3	19.96	19.90	6.9	82,786	0.01%
2023/10/24	74.5	19.83	18	19.79	19.86	56.5	83,831	0.07%
2023/10/23	45.7	19.76	100	19.76	19.69	-54.3	85,107	-0.06%
2023/10/20	53.8	19.73	53	19.65	19.85	0.8	86,757	0.00%
2023/10/19	64.4	19.96	48	20.01	20.02	16.4	89,087	0.02%
2023/10/18	93	20.07	52.1	20.06	20.04	40.9	90,472	0.05%
2023/10/17	17.3	20.39	12	20.41	20.36	5.4	89,805	0.01%
2023/10/16	16.2	20.51	6	20.51	20.50	10.2	91,865	0.01%
2023/10/13	25.4	20.62	0	0.00	20.60	25.4	93,872	0.03%
2023/10/12	10.2	20.84	3	20.85	20.89	7.2	95,193	0.01%
2023/10/11	28.1	20.79	10	20.89	20.72	18.1	97,784	0.02%
2023/10/06	16.2	20.71	4	20.72	20.75	12.2	99,719	0.01%
2023/10/05	32	20.63	4	20.57	20.64	28	101,408	0.03%
2023/10/04	65.2	20.37	0.2	20.44	20.44	65	102,441	0.06%
2023/10/03	30	20.67	152	20.66	20.63	-122	102,564	-0.12%	大賣/鉅額交易
2023/10/02	96.2	20.60	27.1	20.69	20.76	69.1	103,219	0.07%
2023/09/28	40.4	20.37	2	20.33	20.38	38.4	103,588	0.04%
2023/09/27	11.3	20.24	9	20.25	20.30	2.3	103,952	0.00%
2023/09/26	6.4	20.32	2	20.31	20.26	4.4	104,943	0.00%
2023/09/25	3	20.37	11	20.41	20.44	-8	105,399	-0.01%
2023/09/22	9	20.18	67.1	20.15	20.33	-58.1	105,453	-0.06%
2023/09/21	102.3	20.20	2	20.17	20.23	100.3	105,452	0.10%	大買/
2023/09/20	1.8	20.46	8	20.52	20.44	-6.2	104,603	-0.01%
2023/09/19	12	20.53	1.6	20.65	20.48	10.4	105,122	0.01%
2023/09/18	38	20.63	22	20.61	20.59	16	105,125	0.02%
2023/09/15	30.6	20.84	12.6	20.84	20.85	18.1	104,926	0.02%
2023/09/14	27	20.74	5	20.73	20.81	22	105,598	0.02%
2023/09/13	25.2	20.40	16	20.42	20.45	9.2	105,914	0.01%
2023/09/12	57.2	20.41	5	20.47	20.41	52.2	106,499	0.05%
2023/09/11	108.6	20.51	83.8	20.55	20.45	24.7	106,762	0.02%	大買/
2023/09/08	7.2	20.94	11	20.93	20.93	-3.8	104,815	0.00%
2023/09/07	72.7	20.99	2	20.93	20.94	70.7	106,022	0.07%
2023/09/06	9	21.03	5	21.03	21.04	4	106,892	0.00%
2023/09/05	7.7	20.91	4	20.93	20.95	3.7	107,210	0.00%
2023/09/04	16	20.84	10.7	20.82	20.94	5.3	107,713	0.00%
2023/09/01	67.5	20.89	0	0.00	20.88	67.5	107,608	0.06%
2023/08/31	15	20.89	60	20.99	20.97	-45	107,678	-0.04%
2023/08/30	9.6	21.07	2	21.09	21.01	7.6	107,760	0.01%
2023/08/29	65.5	20.95	0	0.00	20.95	65.5	108,902	0.06%
2023/08/28	46.5	20.84	70	20.85	20.83	-23.6	108,852	-0.02%
2023/08/25	93.4	21.06	9	21.11	20.98	84.4	107,836	0.08%
2023/08/24	32.6	21.48	23.2	21.56	21.38	9.4	106,245	0.01%
2023/08/23	56	21.14	11.5	21.21	21.28	44.5	105,445	0.04%
2023/08/22	9.2	21.16	17	21.25	21.12	-7.8	105,775	-0.01%
2023/08/21	17	21.11	27.3	21.22	21.06	-10.2	105,763	-0.01%
2023/08/18	39.5	21.06	31	21.04	21.05	8.5	105,978	0.01%
2023/08/17	37.8	21.31	28	21.17	21.32	9.8	104,941	0.01%
2023/08/16	39.1	20.95	17.5	21.09	21.27	21.6	104,613	0.02%
2023/08/15	29.9	21.45	56	21.46	21.43	-26.1	104,268	-0.02%
2023/08/14	79.1	21.07	8	21.18	21.05	71.1	103,484	0.07%
2023/08/11	42.6	21.24	18	21.24	21.22	24.6	102,700	0.02%
2023/08/10	75.3	21.11	11	21.06	21.09	64.3	103,269	0.06%
2023/08/09	23.8	21.60	35	21.50	21.50	-11.2	102,512	-0.01%
2023/08/08	29.7	21.68	24	21.68	21.61	5.7	102,239	0.01%
2023/08/07	82.5	21.42	55.2	21.53	21.76	27.3	101,008	0.03%
2023/08/04	113	21.09	169	21.09	21.15	-56	100,501	-0.06%	大買/大賣/
2023/08/02	213.9	21.39	98	21.54	21.17	115.9	98,067	0.12%	大買/鉅額交易
2023/08/01	134.7	21.67	68	21.68	21.87	66.7	94,273	0.07%	大買/
2023/07/31	99	22.28	99.3	22.48	21.86	-0.3	92,245	0.00%
2023/07/28	104.6	22.30	72	22.20	22.45	32.6	89,189	0.04%	大買/
2023/07/27	30.4	22.23	28	22.30	22.18	2.4	88,457	0.00%
2023/07/26	37.1	22.13	83.2	22.18	22.20	-46.1	87,575	-0.05%
2023/07/25	32	22.35	144	22.37	22.20	-112	86,071	-0.13%	大賣/鉅額交易
2023/07/24	39.5	21.86	197.5	21.85	22.13	-158	83,638	-0.19%	大賣/鉅額交易
2023/07/21	12	21.29	112	21.44	21.61	-100	80,371	-0.12%	大賣/
2023/07/20	75.7	21.12	23	21.00	21.19	52.7	79,121	0.07%
2023/07/19	72.3	21.24	96.4	21.23	20.96	-24.2	77,879	-0.03%
2023/07/18	35.7	21.53	167.5	21.52	21.43	-131.8	75,627	-0.17%	大賣/鉅額交易
2023/07/17	7.1	21.23	53	21.11	21.28	-45.9	73,751	-0.06%
2023/07/14	100.5	20.88	151.6	20.89	21.01	-51.1	72,122	-0.07%	大賣/
2023/07/13	143.1	20.68	155.9	20.69	20.53	-12.7	69,620	-0.02%	大買/大賣/
2023/07/12	84.3	20.02	89.5	20.08	20.19	-5.3	67,284	-0.01%
2023/07/11	2	19.74	38	19.76	19.80	-36	65,736	-0.05%
2023/07/10	16.8	19.33	16	19.38	19.31	0.8	64,956	0.00%
2023/07/07	36.1	19.34	4	19.28	19.31	32.1	64,850	0.05%
2023/07/06	21.4	19.55	23.4	19.70	19.49	-2	64,444	0.00%
2023/07/05	36.1	19.70	10	19.73	19.69	26.1	63,818	0.04%
2023/07/04	9.5	19.65	31.9	19.68	19.76	-22.4	63,539	-0.04%
2023/07/03	14	19.50	3	19.45	19.52	11	63,065	0.02%
2023/06/30	8	19.19	6	19.21	19.25	2	63,107	0.00%
2023/06/29	2.1	19.21	12.5	19.26	19.20	-10.4	63,329	-0.02%
2023/06/28	5.3	19.14	13	19.14	19.10	-7.7	63,102	-0.01%
2023/06/27	42.1	19.09	14.2	19.11	19.03	27.9	63,039	0.04%
2023/06/26	16.2	19.23	0.2	19.28	19.28	16	62,544	0.03%
2023/06/21	0.6	19.20	20	19.31	19.35	-19.4	62,882	-0.03%
2023/06/20	39.5	19.14	43	19.12	19.13	-3.5	63,242	-0.01%
2023/06/19	11.6	19.25	8.3	19.27	19.28	3.3	62,750	0.01%
2023/06/16	14.2	19.38	14	19.45	19.36	0.2	62,026	0.00%
2023/06/15	3.4	19.34	34	19.38	19.41	-30.6	61,894	-0.05%
2023/06/14	19	19.20	78	19.20	19.20	-59	61,308	-0.10%
2023/06/13	10.5	19.12	30.1	19.16	19.15	-19.6	62,645	-0.03%
2023/06/12	23.6	18.99	41.4	19.06	18.96	-17.8	62,474	-0.03%
2023/06/09	5	18.95	187	18.90	18.97	-182	64,951	-0.28%	大賣/鉅額交易
2023/06/08	31.8	18.72	530	18.68	18.70	-498.2	67,082	-0.74%	大賣/鉅額交易
2023/06/07	29	18.76	7.1	18.77	18.78	22	68,722	0.03%
2023/06/06	3.3	18.65	34	18.65	18.65	-30.8	69,233	-0.04%
2023/06/05	38.5	18.64	25	18.63	18.62	13.5	69,232	0.02%
2023/06/02	2	18.57	12	18.59	18.58	-10	69,146	-0.01%
2023/06/01	14.6	18.24	3	18.23	18.25	11.6	68,697	0.02%
2023/05/31	16.2	18.31	26.2	18.29	18.31	-10.1	68,593	-0.01%
2023/05/30	39.2	18.37	24	18.33	18.34	15.2	70,039	0.02%
2023/05/29	2.5	18.37	5.4	18.37	18.36	-2.9	70,842	0.00%
2023/05/26	24.3	18.07	43	18.16	18.17	-18.8	70,627	-0.03%
2023/05/25	10.1	18.03	13.6	18.03	18.05	-3.5	70,488	-0.01%
2023/05/24	15.1	17.94	16	17.94	17.98	-0.9	71,588	0.00%
2023/05/23	5.1	17.98	26.3	18.01	18.01	-21.2	71,211	-0.03%
2023/05/22	10.6	18.03	76	18.05	18.02	-65.4	71,164	-0.09%
2023/05/19	8	18.00	130	17.98	18.02	-122	71,720	-0.17%	大賣/鉅額交易
2023/05/18	26.2	17.89	19	17.93	17.94	7.2	72,208	0.01%
2023/05/17	15.3	17.80	11	17.80	17.84	4.3	74,175	0.01%
2023/05/16	4.4	17.94	62	17.89	17.97	-57.6	73,904	-0.08%
2023/05/15	28.5	17.79	37	17.81	17.83	-8.5	74,245	-0.01%
2023/05/12	46.1	17.74	6	17.77	17.79	40.1	74,337	0.05%
2023/05/11	45.4	17.78	6	17.75	17.75	39.4	74,476	0.05%
2023/05/10	65.4	17.72	0.6	17.76	17.75	64.8	74,467	0.09%
2023/05/09	44.2	17.79	22	17.78	17.78	22.2	74,368	0.03%
2023/05/08	24.3	17.76	11.1	17.78	17.75	13.3	75,677	0.02%
2023/05/05	68.8	17.70	2	17.73	17.68	66.8	75,867	0.09%
2023/05/04	69.2	17.69	4	17.73	17.73	65.2	76,162	0.09%
2023/05/03	101.3	17.68	7	17.69	17.69	94.3	75,792	0.12%	大買/
2023/05/02	16	17.68	7	17.68	17.68	9	75,371	0.01%
2023/04/28	3.3	17.55	7	17.54	17.56	-3.7	76,064	0.00%
2023/04/27	2.4	17.46	7.6	17.48	17.45	-5.2	76,001	-0.01%
2023/04/26	30.9	17.31	2	17.31	17.38	28.9	76,256	0.04%
2023/04/25	52.8	17.39	15	17.33	17.33	37.8	75,959	0.05%
2023/04/24	3	17.52	6.2	17.51	17.51	-3.2	74,972	0.00%
2023/04/21	8.2	17.50	7.2	17.51	17.47	1	74,862	0.00%
2023/04/20	13.5	17.52	2	17.54	17.52	11.5	74,775	0.02%
2023/04/19	16.6	17.62	19	17.65	17.61	-2.4	75,044	0.00%
2023/04/18	5.6	17.61	37	17.61	17.62	-31.4	74,883	-0.04%
2023/04/17	26.5	17.61	37	17.62	17.63	-10.5	74,644	-0.01%
2023/04/14	2.3	17.56	89	17.58	17.61	-86.7	74,326	-0.12%
2023/04/13	16.5	17.58	0.2	17.60	17.57	16.3	74,382	0.02%
2023/04/12	15	17.59	2.2	17.60	17.59	12.8	73,986	0.02%
2023/04/11	15.6	17.50	11	17.53	17.50	4.6	74,245	0.01%
2023/04/10	22.1	17.38	16	17.38	17.40	6.1	74,117	0.01%
2023/04/07	0.3	17.37	5	17.36	17.36	-4.7	73,756	-0.01%
2023/04/06	12	17.30	2.6	17.35	17.35	9.4	73,523	0.01%
2023/03/31	1.1	17.38	28.1	17.38	17.34	-27.1	73,095	-0.04%
2023/03/30	3	17.23	1	17.25	17.25	2	72,293	0.00%
2023/03/29	14	17.19	43.3	17.19	17.20	-29.3	72,695	-0.04%
2023/03/28	12.1	17.19	1	17.18	17.16	11.1	74,173	0.01%
2023/03/27	6.2	17.23	0	0.00	17.22	6.2	74,295	0.01%
2023/03/24	3.5	17.19	7	17.20	17.22	-3.5	74,949	0.00%
2023/03/23	20.7	17.14	14	17.13	17.17	6.7	74,122	0.01%
2023/03/22	10.5	17.09	4	17.04	17.10	6.5	73,012	0.01%
2023/03/21	12.3	16.94	2	16.99	16.93	10.3	72,917	0.01%
2023/03/20	41.3	16.87	7.1	16.87	16.86	34.2	73,064	0.05%
2023/03/17	8.2	16.90	3	16.91	16.92	5.2	72,132	0.01%
2023/03/16	63.1	16.78	4.4	16.77	16.76	58.8	72,059	0.08%
2023/03/15	23.2	16.89	7	16.91	16.85	16.2	70,169	0.02%
2023/03/14	139.4	16.87	33	16.87	16.85	106.4	69,822	0.15%	大買/鉅額交易
2023/03/13	86.2	16.93	29.8	16.93	16.98	56.5	66,500	0.08%
2023/03/10	181.6	17.08	0	0.00	17.05	181.6	63,708	0.29%	大買/鉅額交易
2023/03/09	47.2	17.24	4	17.30	17.21	43.2	61,741	0.07%
2023/03/08	31.4	17.27	9.1	17.28	17.31	22.3	61,115	0.04%
2023/03/07	42.1	17.29	15	17.32	17.31	27.1	60,686	0.04%
2023/03/06	15.8	17.26	8.2	17.21	17.23	7.6	60,642	0.01%
2023/03/03	5	17.12	2	17.13	17.13	3	59,852	0.01%
2023/03/02	54	16.98	1.8	17.08	17.08	52.2	59,783	0.09%
2023/03/01	95.3	17.04	20.3	17.04	17.03	75	58,102	0.13%
2023/02/24	55.7	17.13	0	0.00	17.10	55.7	56,934	0.10%
2023/02/23	24.1	17.17	75.4	17.18	17.17	-51.3	56,679	-0.09%
2023/02/22	75.1	17.00	84.3	17.02	17.06	-9.2	56,603	-0.02%
2023/02/21	39.1	17.11	6	17.12	17.12	33.1	55,340	0.06%
2023/02/20	114.2	17.12	4	17.13	17.13	110.2	56,100	0.20%	大買/鉅額交易
2023/02/17	207.3	17.02	2	17.00	17.04	205.3	56,554	0.36%	大買/鉅額交易
2023/02/16	149	17.02	44	17.02	17.03	105	56,218	0.19%	大買/鉅額交易
2023/02/15	157.8	17.18	55.1	17.22	17.16	102.7	54,812	0.19%	大買/鉅額交易
2023/02/14	60.8	17.23	52	17.23	17.24	8.8	52,192	0.02%
2023/02/13	113.6	17.04	27	17.07	17.12	86.6	51,160	0.17%	大買/
2023/02/10	116	17.08	8	17.09	17.06	108	49,913	0.22%	大買/鉅額交易
2023/02/09	14.5	17.11	0	0.00	17.11	14.5	48,562	0.03%
2023/02/08	16.8	17.14	34	17.11	17.15	-17.2	47,997	-0.04%
2023/02/07	39	17.07	0	0.00	17.06	39	47,844	0.08%
2023/02/06	57.7	17.06	1.2	17.10	17.05	56.5	47,623	0.12%
2023/02/03	65.6	17.09	5	17.13	17.10	60.6	45,948	0.13%
2023/02/02	26	17.06	30	17.09	17.12	-4	45,064	-0.01%
2023/02/01	33	16.91	0.2	17.00	17.00	32.8	44,010	0.07%
2023/01/31	43.3	16.94	4.8	17.01	16.88	38.5	43,618	0.09%
2023/01/30	18.8	16.97	23.5	16.97	17.01	-4.7	42,922	-0.01%
2023/01/17	69	16.71	10	16.69	16.72	59	42,236	0.14%
2023/01/16	14	16.70	1.2	16.67	16.70	12.8	42,318	0.03%
2023/01/13	4.9	16.63	12	16.65	16.62	-7.1	42,107	-0.02%
2023/01/12	5.7	16.61	0	0.00	16.59	5.7	42,608	0.01%
2023/01/11	31.1	16.64	0	0.00	16.67	31.1	42,633	0.07%
2023/01/10	3.3	16.64	2	16.62	16.68	1.3	43,010	0.00%
2023/01/09	2	16.59	10	16.60	16.66	-8	43,781	-0.02%
2023/01/06	6.3	16.41	15	16.38	16.41	-8.7	43,357	-0.02%
2023/01/05	27.1	16.32	2	16.32	16.32	25.1	44,516	0.06%
2023/01/04	7	16.21	2	16.22	16.23	5	44,938	0.01%
2023/01/03	18.5	16.10	1.3	16.20	16.18	17.2	46,894	0.04%
2022/12/30	5.1	16.20	1	16.22	16.17	4.1	46,715	0.01%
2022/12/29	71.7	16.07	1.3	16.09	16.09	70.4	47,060	0.15%
2022/12/28	11.1	16.17	2	16.15	16.17	9.1	46,847	0.02%
2022/12/27	9.1	16.29	1	16.30	16.27	8.1	46,762	0.02%
2022/12/26	0.4	16.25	0	0.00	16.23	0.4	47,997	0.00%
2022/12/23	11.6	16.17	2	16.16	16.19	9.6	49,007	0.02%
2022/12/22	3	16.19	6	16.20	16.27	-3	49,761	-0.01%
2022/12/21	23.1	16.07	1	16.06	16.07	22.1	51,120	0.04%
2022/12/20	53.2	16.15	4.3	16.08	16.10	48.9	50,956	0.10%
2022/12/19	20.5	16.23	1	16.24	16.25	19.5	51,408	0.04%
2022/12/16	40.5	16.25	1	16.29	16.31	39.5	51,751	0.08%
2022/12/15	11.4	16.43	0.4	16.45	16.44	11.1	51,941	0.02%
2022/12/14	1.5	16.46	2	16.44	16.46	-0.5	52,811	0.00%
2022/12/13	22.5	16.32	2	16.29	16.29	20.5	52,761	0.04%
2022/12/12	13.8	16.28	3	16.31	16.42	10.8	52,514	0.02%
2022/12/09	99.3	16.40	3	16.37	16.41	96.3	52,923	0.18%
2022/12/08	20.9	16.29	0	0.00	16.32	20.9	52,929	0.04%
2022/12/07	15.7	16.41	0	0.00	16.40	15.7	52,985	0.03%
2022/12/06	60.4	16.52	51	16.55	16.45	9.4	52,774	0.02%
2022/12/05	6.4	16.68	11	16.70	16.67	-4.6	52,091	-0.01%
2022/12/02	20.2	16.62	3	16.62	16.61	17.2	52,000	0.03%
2022/12/01	13	16.71	5	16.72	16.68	8	52,957	0.02%
2022/11/30	3.2	16.57	7	16.56	16.65	-3.8	52,697	-0.01%
2022/11/29	16.4	16.36	4	16.43	16.46	12.4	52,677	0.02%
2022/11/28	13.7	16.28	8	16.32	16.34	5.7	53,545	0.01%
2022/11/25	2.1	16.41	8.4	16.40	16.40	-6.3	55,034	-0.01%
2022/11/24	7	16.34	3	16.35	16.35	4	55,149	0.01%
2022/11/23	27	16.23	4	16.29	16.28	23	55,432	0.04%
2022/11/22	39.2	16.09	7	16.07	16.10	32.2	57,237	0.06%
2022/11/21	76.5	16.21	3	16.24	16.15	73.5	57,126	0.13%
2022/11/18	33.2	16.29	25	16.27	16.25	8.2	56,848	0.01%
2022/11/17	18	16.36	8.3	16.34	16.37	9.8	56,802	0.02%
2022/11/16	27.5	16.48	26	16.50	16.42	1.5	57,527	0.00%
2022/11/15	35.4	16.74	4	16.72	16.77	31.4	56,857	0.06%
2022/11/14	110.9	16.69	6.8	16.69	16.74	104.1	56,116	0.19%	大買/鉅額交易
2022/11/11	20.1	16.47	15	16.47	16.48	5.1	55,526	0.01%
2022/11/10	28.4	16.19	3.3	16.20	16.17	25.1	55,302	0.05%
2022/11/09	24.9	16.26	2	16.20	16.26	22.9	56,147	0.04%
2022/11/08	29.3	16.14	5	16.14	16.15	24.3	57,229	0.04%
2022/11/07	8	16.00	9	16.02	16.05	-1	57,268	0.00%
2022/11/04	32.4	15.77	1	15.83	15.84	31.4	57,305	0.05%
2022/11/03	38.1	15.73	13	15.73	15.78	25.1	57,512	0.04%
2022/11/02	45.8	15.81	3	15.81	15.82	42.8	57,381	0.07%
2022/11/01	5	15.78	7	15.80	15.79	-2	57,126	0.00%
2022/10/31	8.2	15.70	0	0.00	15.70	8.2	57,255	0.01%
2022/10/28	14.6	15.60	1	15.60	15.60	13.6	57,678	0.02%
2022/10/27	2.4	15.65	0	0.00	15.64	2.4	58,048	0.00%
2022/10/26	4	15.50	0	0.00	15.58	4	58,896	0.01%
2022/10/25	9.5	15.41	2	15.42	15.44	7.5	58,979	0.01%
2022/10/24	16.9	15.52	4	15.53	15.49	12.9	58,772	0.02%
2022/10/21	3.6	15.53	0	0.00	15.50	3.6	58,770	0.01%
2022/10/20	49.1	15.38	1	15.40	15.51	48.1	58,559	0.08%
2022/10/19	11.8	15.67	3	15.63	15.60	8.8	58,023	0.02%
2022/10/18	5.9	15.64	0	0.00	15.61	5.9	57,838	0.01%
2022/10/17	25.2	15.54	2.4	15.56	15.58	22.8	57,536	0.04%
2022/10/14	3.5	15.78	0	0.00	15.70	3.5	56,498	0.01%
2022/10/13	57.4	15.68	3	15.64	15.63	54.4	56,457	0.10%
2022/10/12	18.7	15.78	2	15.85	15.86	16.7	55,164	0.03%
2022/10/11	55.8	15.81	1	15.81	15.78	54.8	54,860	0.10%
2022/10/07	8.1	16.08	103	16.11	16.07	-94.9	53,367	-0.18%	大賣/
2022/10/06	7.8	16.20	1	16.22	16.18	6.8	53,618	0.01%
2022/10/05	17	16.23	2.2	16.23	16.21	14.9	53,525	0.03%
2022/10/04	29	16.07	1	16.10	16.08	28	54,004	0.05%
2022/10/03	46.8	15.89	2	15.88	15.87	44.8	53,709	0.08%
2022/09/30	27.3	15.99	0	0.00	16.04	27.3	52,838	0.05%
2022/09/29	11.1	16.10	1.7	16.08	16.11	9.4	52,192	0.02%
2022/09/28	41.5	16.08	1.3	16.20	16.05	40.2	52,025	0.08%
2022/09/27	102.2	16.32	1	16.30	16.27	101.2	50,964	0.20%	大買/鉅額交易
2022/09/26	61.2	16.34	1	16.30	16.29	60.2	50,843	0.12%
2022/09/23	32.8	16.58	0	0.00	16.56	32.8	49,887	0.07%
2022/09/22	70.2	16.61	1	16.65	16.62	69.2	50,456	0.14%
2022/09/21	60.2	16.81	2	16.80	16.80	58.2	49,184	0.12%
2022/09/20	13.2	16.91	0.2	16.95	16.92	13	48,356	0.03%
2022/09/19	24.3	16.89	3.4	16.90	16.88	20.9	48,513	0.04%
2022/09/16	52.5	16.91	0	0.00	16.90	52.5	48,259	0.11%
2022/09/15	1	16.95	1	17.07	17.06	0	47,772	0.00%
2022/09/14	27.1	16.97	1	16.93	16.96	26.1	48,085	0.05%
2022/09/13	4.3	17.18	8	17.18	17.18	-3.7	47,657	-0.01%
2022/09/12	19.3	17.08	13	17.08	17.10	6.3	48,612	0.01%
2022/09/08	13	16.79	3	16.90	16.94	10	49,556	0.02%
2022/09/07	98.5	16.71	0	0.00	16.69	98.5	49,606	0.20%
2022/09/06	18.4	16.85	5.5	16.91	16.84	13	48,436	0.03%
2022/09/05	9	16.82	18	16.85	16.84	-9	48,561	-0.02%
2022/09/02	24	16.82	0	0.00	16.80	24	49,377	0.05%
2022/09/01	90.6	16.85	3	16.87	16.85	87.6	48,641	0.18%
2022/08/31	21.5	16.96	1	17.03	17.03	20.5	46,823	0.04%
2022/08/30	18.3	16.94	5	16.92	16.98	13.3	46,372	0.03%
2022/08/29	53.9	16.92	0	0.00	16.91	53.9	45,994	0.12%
2022/08/26	2.3	17.17	13	17.18	17.15	-10.7	44,277	-0.02%
2022/08/25	3.3	17.09	31	17.04	17.07	-27.8	44,155	-0.06%
2022/08/24	16.1	17.03	1	17.05	17.00	15.1	44,302	0.03%
2022/08/23	53.1	17.08	0	0.00	17.03	53.1	43,977	0.12%
2022/08/22	38.4	17.12	12.4	17.15	17.17	26	42,985	0.06%
2022/08/19	25	17.16	3	17.17	17.17	22	42,589	0.05%
2022/08/18	8.3	17.10	0	0.00	17.15	8.3	42,500	0.02%
2022/08/17	7	17.12	1	17.11	17.11	6	42,243	0.01%
2022/08/16	73.6	17.08	3	17.09	17.12	70.6	42,310	0.17%
2022/08/15	97.6	17.35	50	17.38	17.33	47.6	41,455	0.11%
2022/08/12	6.4	17.30	1	17.33	17.32	5.4	40,079	0.01%
2022/08/11	13	17.30	1.5	17.29	17.29	11.5	40,206	0.03%
2022/08/10	36.7	17.10	0	0.00	17.10	36.7	40,635	0.09%
2022/08/09	115.3	17.04	1	17.02	17.15	114.3	41,131	0.28%	大買/鉅額交易
2022/08/08	5.3	16.98	2	17.01	17.05	3.3	41,899	0.01%
2022/08/05	13.9	16.94	3.5	16.88	16.97	10.4	41,922	0.02%
2022/08/04	8	16.72	0	0.00	16.77	8	43,228	0.02%
2022/08/03	31.3	16.75	1	16.76	16.75	30.3	43,236	0.07%
2022/08/02	28.5	16.81	43	16.79	16.79	-14.5	43,362	-0.03%
2022/08/01	18.8	16.90	2	16.91	16.94	16.8	44,159	0.04%
2022/07/29	15	16.91	0	0.00	16.90	15	45,143	0.03%
2022/07/28	11	16.83	5	16.86	16.81	6	45,198	0.01%
2022/07/27	3	16.68	0	0.00	16.74	3	45,299	0.01%
2022/07/26	19.4	16.66	5	16.65	16.64	14.4	45,422	0.03%
2022/07/25	11	16.67	2	16.69	16.70	9	45,437	0.02%
2022/07/22	12.4	16.52	20.7	16.55	16.58	-8.3	45,506	-0.02%
2022/07/21	6.3	16.42	15	16.41	16.56	-8.7	46,150	-0.02%
2022/07/20	21.8	16.49	1	16.48	16.42	20.8	46,168	0.05%
2022/07/19	6	16.32	0	0.00	16.31	6	46,769	0.01%
2022/07/18	6	16.22	5	16.31	16.31	1	46,997	0.00%
2022/07/15	8.6	16.25	0	0.00	16.18	8.6	46,819	0.02%
2022/07/14	1.8	16.35	0	0.00	16.34	1.8	46,458	0.00%
2022/07/13	8	16.28	2	16.33	16.31	6	45,986	0.01%
2022/07/12	29.2	16.01	12	15.92	15.97	17.2	46,478	0.04%
2022/07/11	7.4	16.25	0	0.00	16.20	7.4	45,909	0.02%
2022/07/08	8.4	16.29	28	16.36	16.26	-19.7	45,973	-0.04%
2022/07/07	22.4	16.07	0	0.00	16.21	22.4	45,573	0.05%
2022/07/06	22.2	16.26	0	0.00	16.06	22.2	45,489	0.05%
2022/07/05	3.3	16.39	8	16.52	16.40	-4.7	45,034	-0.01%
2022/07/04	8.5	16.37	1	16.36	16.35	7.5	44,589	0.02%
2022/07/01	38	16.43	0	0.00	16.39	38	44,375	0.09%
2022/06/30	28.3	16.77	2	16.70	16.66	26.3	43,361	0.06%
2022/06/29	16.4	17.01	0	0.00	17.02	16.4	41,993	0.04%
2022/06/28	7.2	17.13	0	0.00	17.11	7.2	41,812	0.02%
2022/06/27	37.2	17.24	1	17.25	17.21	36.2	41,684	0.09%
2022/06/24	3.1	17.07	0	0.00	17.06	3.1	41,470	0.01%
2022/06/23	29.1	16.99	2	16.95	16.96	27.1	41,592	0.07%
2022/06/22	35.1	16.99	10	16.96	16.95	25.1	41,236	0.06%
2022/06/21	7	17.07	4.4	17.05	17.18	2.6	40,750	0.01%
2022/06/20	44.2	16.96	4	17.04	16.82	40.2	40,604	0.10%
2022/06/17	27.8	17.04	0	0.00	17.08	27.8	39,495	0.07%
2022/06/16	16.4	17.33	20	17.35	17.25	-3.6	38,300	-0.01%
2022/06/15	126.3	17.35	1	17.34	17.32	125.3	38,017	0.33%	大買/鉅額交易
2022/06/14	18	17.32	0	0.00	17.35	18	38,172	0.05%
2022/06/13	46.2	17.33	1.2	17.34	17.34	45	37,806	0.12%
2022/06/10	15	17.62	1	17.63	17.61	14	36,944	0.04%
2022/06/09	13	17.72	4	17.70	17.70	9	36,726	0.02%
2022/06/08	12.2	17.82	0	0.00	17.80	12.2	36,658	0.03%
2022/06/07	9.6	17.74	0	0.00	17.71	9.6	36,895	0.03%
2022/06/06	15.5	17.76	2.1	17.83	17.80	13.4	37,022	0.04%
2022/06/02	9	17.82	0	0.00	17.82	9	38,274	0.02%
2022/06/01	24	17.94	14.9	17.92	17.90	9.1	39,879	0.02%
2022/05/31	6.1	17.76	6	17.86	17.87	0.1	39,933	0.00%
2022/05/30	14.2	17.82	35	17.79	17.86	-20.8	39,659	-0.05%
2022/05/27	8.1	17.60	1	17.60	17.60	7.1	39,552	0.02%
2022/05/26	20.5	17.48	0	0.00	17.42	20.5	39,689	0.05%
2022/05/25	16.5	17.46	0	0.00	17.48	16.5	40,510	0.04%
2022/05/24	12.6	17.41	0	0.00	17.38	12.6	42,168	0.03%
2022/05/23	16.5	17.50	0	0.00	17.50	16.5	42,350	0.04%
2022/05/20	13.4	17.60	4.5	17.60	17.59	8.9	43,713	0.02%
2022/05/19	18.1	17.51	10	17.56	17.53	8.1	45,101	0.02%
2022/05/18	79	17.63	1	17.74	17.74	78	45,355	0.17%
2022/05/17	101.4	17.92	41	17.89	17.89	60.4	44,828	0.13%	大買/
2022/05/16	75.5	17.92	1	17.91	17.90	74.5	44,078	0.17%
2022/05/13	18.2	17.89	3	17.90	17.90	15.2	43,652	0.03%
2022/05/12	40.3	17.99	6	17.89	17.83	34.3	44,040	0.08%
2022/05/11	25.9	18.20	3	18.19	18.18	22.9	42,662	0.05%
2022/05/10	38.4	18.26	0	0.00	18.34	38.4	42,252	0.09%
2022/05/09	103.4	18.44	1.9	18.38	18.34	101.5	41,772	0.24%	大買/鉅額交易
2022/05/05	19.3	18.90	0	0.00	18.87	19.3	39,071	0.05%
2022/05/04	32.3	18.79	0	0.00	18.83	32.3	38,686	0.08%
2022/05/03	21.3	18.73	0	0.00	18.75	21.3	38,567	0.06%
2022/04/29	16.8	18.79	0	0.00	18.82	16.8	38,500	0.04%
2022/04/28	18.4	18.57	0	0.00	18.67	18.4	38,571	0.05%
2022/04/27	13.5	18.62	2	18.62	18.60	11.5	38,232	0.03%
2022/04/26	3.2	18.82	1	18.81	18.80	2.2	37,397	0.01%
2022/04/25	27.4	18.72	18.1	18.72	18.75	9.4	37,188	0.03%
2022/04/22	21.1	18.85	2	18.93	19.00	19.1	36,155	0.05%
2022/04/21	4	19.00	10	18.98	18.97	-6	35,905	-0.02%
2022/04/20	10.2	18.92	1	18.87	18.97	9.2	35,793	0.03%
2022/04/19	22.1	18.99	1	18.99	18.95	21.1	35,545	0.06%
2022/04/18	27.4	18.92	5	18.92	18.92	22.4	35,384	0.06%
2022/04/15	21.7	19.05	1	19.04	19.03	20.7	34,493	0.06%
2022/04/14	9.3	19.14	0	0.00	19.12	9.3	34,117	0.03%
2022/04/13	1.1	19.24	1	19.26	19.27	0.1	33,898	0.00%
2022/04/12	29.1	19.13	0	0.00	19.11	29.1	33,809	0.09%
2022/04/11	11.5	19.22	18	19.15	19.20	-6.5	33,427	-0.02%
2022/04/08	20.1	19.28	0	0.00	19.32	20.1	33,094	0.06%
2022/04/07	23	19.29	6	19.26	19.23	17	32,984	0.05%
2022/04/06	5.2	19.32	0.2	19.48	19.40	5	32,539	0.02%
2022/04/01	1	19.32	0	0.00	19.34	1	32,283	0.00%
2022/03/31	3	19.40	1	19.40	19.35	2	32,128	0.01%
2022/03/30	0.2	19.36	2	19.38	19.37	-1.8	31,949	-0.01%
2022/03/29	7.7	19.28	0	0.00	19.26	7.7	31,847	0.02%
2022/03/28	20.3	19.18	1	19.28	19.31	19.3	31,711	0.06%
2022/03/25	0.2	19.32	16	19.31	19.32	-15.8	31,312	-0.05%
2022/03/24	0.2	19.36	0	0.00	19.38	0.2	31,276	0.00%
2022/03/23	12	19.39	17.2	19.39	19.39	-5.2	31,195	-0.02%
2022/03/22	26	19.27	0	0.00	19.29	26	31,026	0.08%
2022/03/21	16.1	19.29	0	0.00	19.26	16.1	30,894	0.05%
2022/03/18	13	19.21	0	0.00	19.23	13	30,851	0.04%
2022/03/17	3	19.18	3	19.23	19.23	0	30,761	0.00%
2022/03/16	10.1	18.90	11	18.99	18.99	-0.9	30,480	0.00%
2022/03/15	44.4	18.81	0	0.00	18.85	44.4	30,329	0.15%
2022/03/14	2.3	18.95	0	0.00	19.00	2.3	30,019	0.01%
2022/03/11	4.1	18.90	0	0.00	18.88	4.1	29,881	0.01%
2022/03/10	9	18.96	5	18.97	18.96	4	29,674	0.01%
2022/03/09	7.3	18.63	3	18.62	18.63	4.3	29,333	0.01%
2022/03/08	63	18.54	19	18.50	18.49	44	28,882	0.15%
2022/03/07	58	18.81	0.9	18.99	18.80	57.1	27,233	0.21%
2022/03/04	24.2	19.22	3	19.23	19.19	21.2	25,393	0.08%
2022/03/03	2.1	19.36	6	19.37	19.34	-3.9	25,152	-0.02%
2022/03/02	7.2	19.22	1	19.28	19.29	6.2	25,437	0.02%
2022/03/01	8	19.26	5	19.25	19.29	3	25,181	0.01%
2022/02/25	47.5	18.99	6	19.04	19.02	41.5	24,833	0.17%
2022/02/24	48	19.10	104	19.06	19.01	-56	23,723	-0.24%	大賣/
2022/02/23	49.4	19.33	3	19.33	19.34	46.4	21,859	0.21%
2022/02/22	56.1	19.40	0	0.00	19.36	56.1	21,094	0.27%
2022/02/21	59	19.69	45	19.68	19.75	14	19,327	0.07%
2022/02/18	122	19.68	2	19.61	19.70	120	17,936	0.67%	大買/鉅額交易
2022/02/17	3	19.61	2	19.61	19.62	1	17,661	0.01%
2022/02/16	6	19.53	1	19.57	19.52	5	17,699	0.03%
2022/02/15	22.6	19.48	2	19.47	19.44	20.6	17,387	0.12%
2022/02/14	27.6	19.39	6	19.48	19.48	21.6	16,644	0.13%
2022/02/11	11.5	19.56	0	0.00	19.62	11.5	15,759	0.07%
2022/02/10	7.9	19.57	0	0.00	19.65	7.9	15,558	0.05%
2022/02/09	8	19.54	6	19.55	19.60	2	15,369	0.01%
2022/02/08	13.2	19.43	1	19.43	19.48	12.2	15,125	0.08%
2022/02/07	6.7	19.18	0	0.00	19.29	6.7	14,892	0.05%
2022/01/26	4.1	19.02	3	19.00	19.01	1.1	14,718	0.01%
2022/01/25	38.1	18.94	1	18.96	18.96	37.1	14,801	0.25%
2022/01/24	7.1	19.07	11	19.02	19.16	-3.9	14,333	-0.03%
2022/01/21	30.5	19.19	4	19.20	19.17	26.5	14,159	0.19%
2022/01/20	5	19.39	0	0.00	19.41	5	13,664	0.04%
2022/01/19	4.8	19.44	2	19.40	19.41	2.8	13,640	0.02%
2022/01/14	5	19.36	19	19.37	19.40	-14	13,373	-0.10%
2022/01/13	48.3	19.47	0	0.00	19.48	48.3	13,198	0.37%
2022/01/12	0.2	19.33	1	19.31	19.35	-0.8	13,095	-0.01%
2022/01/11	5	19.22	5	19.26	19.25	0	12,978	0.00%
2022/01/10	9	19.14	0	0.00	19.17	9	12,907	0.07%
2022/01/07	8	19.21	0	0.00	19.11	8	12,816	0.06%
2022/01/06	1	19.14	0	0.00	19.15	1	12,672	0.01%
2022/01/05	0	0.00	0.3	19.21	19.17	-0.3	12,573	0.00%
2022/01/04	5	19.15	1	19.17	19.18	4	12,618	0.03%
2022/01/03	8	19.09	4	19.12	19.10	4	12,556	0.03%
2021/12/30	4	19.16	3.2	19.16	19.17	0.8	12,384	0.01%
2021/12/29	2	19.14	0	0.00	19.17	2	12,491	0.02%
2021/12/27	0.8	19.01	0	0.00	19.02	0.8	12,843	0.01%
2021/12/24	1	18.95	0	0.00	18.94	1	13,174	0.01%
2021/12/23	0.4	18.92	0	0.00	18.91	0.4	13,162	0.00%
2021/12/21	5.3	18.88	0	0.00	18.84	5.3	13,393	0.04%
2021/12/20	10	18.75	0	0.00	18.75	10	13,378	0.07%
2021/12/17	1	18.85	6.3	18.87	18.86	-5.3	13,258	-0.04%
2021/12/16	0	0.00	6	18.85	18.85	-6	13,238	-0.05%
2021/12/15	1	18.73	0	0.00	18.74	1	13,406	0.01%
2021/12/14	7.3	18.71	3	18.70	18.70	4.3	13,397	0.03%
2021/12/13	0.1	18.89	0	0.00	18.82	0.1	13,276	0.00%
2021/12/10	1	18.87	0	0.00	18.84	1	13,175	0.01%
2021/12/08	5	18.80	0	0.00	18.80	5	12,998	0.04%
2021/12/07	1.2	18.65	0	0.00	18.76	1.2	12,863	0.01%
2021/12/06	1	18.63	0	0.00	18.70	1	12,811	0.01%
2021/12/03	1.5	18.59	0	0.00	18.66	1.5	12,951	0.01%
2021/12/02	3	18.53	4	18.54	18.55	-1	12,937	-0.01%
2021/12/01	2.2	18.54	0	0.00	18.55	2.2	12,987	0.02%
2021/11/30	6	18.51	0	0.00	18.42	6	13,013	0.05%
2021/11/29	9	18.37	0	0.00	18.40	9	13,004	0.07%
2021/11/26	15.5	18.56	0	0.00	18.49	15.5	12,733	0.12%
2021/11/25	3	18.68	0	0.00	18.72	3	12,324	0.02%
2021/11/24	1	18.67	0	0.00	18.67	1	12,352	0.01%
2021/11/23	7.3	18.64	4	18.63	18.62	3.3	12,342	0.03%
2021/11/22	4	18.74	3.1	18.74	18.74	0.9	12,321	0.01%
2021/11/19	4.2	18.72	7	18.73	18.71	-2.8	12,318	-0.02%
2021/11/16	11.1	18.61	1	18.58	18.58	10.1	12,112	0.08%
2021/11/15	14	18.84	10	18.84	18.85	4	11,681	0.03%
2021/11/12	12	18.73	1	18.72	18.73	11	11,366	0.10%
2021/11/11	4.1	18.67	13.7	18.67	18.67	-9.6	11,737	-0.08%
2021/11/10	3	18.66	6	18.68	18.69	-3	12,065	-0.02%
2021/11/09	1	18.59	8	18.62	18.65	-7	12,249	-0.06%
2021/11/08	2	18.51	4	18.52	18.55	-2	12,252	-0.02%
2021/11/05	4	18.39	0	0.00	18.44	4	12,248	0.03%
2021/11/04	7	18.43	0	0.00	18.42	7	12,356	0.06%
2021/11/03	7.5	18.40	0	0.00	18.41	7.5	12,337	0.06%
2021/11/02	1	18.33	11	18.35	18.34	-10	12,231	-0.08%
2021/11/01	4.8	18.31	0	0.00	18.32	4.8	12,012	0.04%
2021/10/29	7	18.29	10	18.29	18.32	-3	12,008	-0.02%
2021/10/28	1	18.37	0	0.00	18.38	1	11,964	0.01%
2021/10/27	1	18.31	0	0.00	18.36	1	11,937	0.01%
2021/10/22	0	0.00	2	18.22	18.19	-2	11,942	-0.02%
2021/10/21	1	18.18	0	0.00	18.18	1	11,908	0.01%
2021/10/20	4.2	18.19	0.3	18.22	18.19	3.9	11,866	0.03%
2021/10/19	10.2	18.22	0	0.00	18.19	10.2	11,806	0.09%
2021/10/18	3	18.20	0	0.00	18.18	3	11,780	0.03%
2021/10/15	3	18.17	2	18.16	18.16	1	11,757	0.01%
2021/10/14	1	18.05	0	0.00	18.05	1	11,787	0.01%
2021/10/13	3	18.03	0	0.00	18.03	3	11,772	0.03%
2021/10/12	9.6	17.98	3	18.05	18.06	6.6	11,680	0.06%
2021/10/08	4	18.19	0.2	18.24	18.18	3.8	11,518	0.03%
2021/10/06	6	17.95	0	0.00	17.99	6	11,362	0.05%
2021/10/05	57.1	17.88	13	17.96	17.96	44.1	11,193	0.39%
2021/10/04	18	17.97	0	0.00	17.95	18	10,932	0.16%
2021/10/01	26.4	18.03	1	18.01	18.03	25.4	10,670	0.24%
2021/09/30	3.2	18.17	1	18.20	18.21	2.2	10,258	0.02%
2021/09/29	13	18.15	0	0.00	18.16	13	10,270	0.13%
2021/09/28	1	18.34	0	0.00	18.37	1	10,050	0.01%
2021/09/27	2	18.42	0.3	18.45	18.42	1.7	9,971	0.02%
2021/09/24	1	18.36	2	18.39	18.35	-1	9,964	-0.01%
2021/09/23	0	0.00	11	18.30	18.30	-11	9,901	-0.11%
2021/09/22	16	18.05	0	0.00	18.12	16	9,907	0.16%
2021/09/17	2.2	18.32	8	18.30	18.30	-5.8	9,648	-0.06%
2021/09/13	2.3	18.18	0	0.00	18.20	2.3	9,530	0.02%
2021/09/10	4	18.14	0	0.00	18.15	4	9,581	0.04%
2021/09/09	5	17.97	1	18.01	18.01	4	9,575	0.04%
2021/09/08	7.3	18.00	6	18.01	18.02	1.3	9,531	0.01%
2021/09/07	10	18.16	5	18.15	18.15	5	9,308	0.05%
2021/09/06	8	18.18	0	0.00	18.15	8	9,261	0.09%
2021/09/03	0.2	18.17	0.2	18.12	18.15	0	9,182	0.00%
2021/09/02	2	18.03	0	0.00	18.05	2	9,119	0.02%
2021/09/01	3	18.19	0	0.00	18.19	3	9,056	0.03%
2021/08/31	14	18.13	0	0.00	18.18	14	9,003	0.16%
2021/08/27	12	17.81	9	17.99	17.98	3	8,998	0.03%
2021/08/26	1.2	17.77	0	0.00	17.80	1.2	8,946	0.01%
2021/08/25	5	17.84	12	17.85	17.86	-7	8,876	-0.08%
2021/08/24	1.1	17.76	0.2	17.79	17.76	1	8,863	0.01%
2021/08/23	4	17.70	0	0.00	17.66	4	8,939	0.04%
2021/08/20	10	17.42	4	17.50	17.46	6	8,872	0.07%
2021/08/19	11	17.59	0.2	17.73	17.56	10.9	8,680	0.13%
2021/08/18	24	17.62	1	17.73	17.86	23	8,335	0.28%
2021/08/17	13.3	17.77	0	0.00	17.73	13.3	8,122	0.16%
2021/08/16	35	18.13	1	18.09	18.20	34	7,556	0.45%
2021/08/13	11	18.25	3	18.24	18.24	8	7,104	0.11%
2021/08/12	13	18.38	0	0.00	18.35	13	6,823	0.19%
2021/08/11	0.8	18.40	0	0.00	18.42	0.8	6,680	0.01%
2021/08/10	23.3	18.45	0	0.00	18.45	23.3	6,667	0.35%
2021/08/09	2	18.52	0	0.00	18.51	2	7,121	0.03%
2021/08/06	2	18.57	0	0.00	18.63	2	7,393	0.03%
2021/08/05	0	0.00	1	18.65	18.64	-1	7,695	-0.01%
2021/08/04	0	0.00	2	18.58	18.59	-2	8,708	-0.02%
2021/08/03	1	18.44	0	0.00	18.49	1	9,144	0.01%
2021/08/02	2	18.38	1	18.44	18.44	1	9,137	0.01%
2021/07/29	4	18.26	0	0.00	18.29	4	9,323	0.04%
2021/07/28	3	18.18	5	18.17	18.17	-2	9,480	-0.02%
2021/07/26	3	18.39	4	18.46	18.39	-1	9,673	-0.01%
2021/07/23	0	0.00	2	18.43	18.42	-2	9,646	-0.02%
2021/07/22	0	0.00	0.2	18.40	18.40	-0.2	9,671	0.00%
2021/07/20	4	18.39	0	0.00	18.37	4	9,698	0.04%
2021/07/19	8	18.47	0.2	18.51	18.51	7.8	9,676	0.08%
2021/07/16	1.3	18.51	1	18.52	18.54	0.3	9,799	0.00%
2021/07/15	1	18.48	0	0.00	18.49	1	9,870	0.01%
2021/07/14	20	18.46	0.8	18.49	18.46	19.2	9,937	0.19%
2021/07/13	4	18.50	1	18.52	18.47	3	10,006	0.03%
2021/07/12	0	0.00	0.2	18.56	18.45	-0.2	10,051	0.00%
2021/07/09	6.1	18.39	0	0.00	18.41	6.1	10,084	0.06%
2021/07/08	4	18.46	1	18.49	18.45	3	10,183	0.03%
2021/07/07	0	0.00	1	18.39	18.39	-1	10,200	-0.01%
2021/07/06	0.2	18.46	0	0.00	18.40	0.2	10,195	0.00%
2021/07/05	0	0.00	0.3	18.39	18.38	-0.3	10,185	0.00%
2021/07/02	5	18.25	4	18.24	18.25	1	10,126	0.01%
2021/06/30	14	18.27	0	0.00	18.23	14	10,162	0.14%
2021/06/29	3	18.19	1.2	18.19	18.20	1.8	10,182	0.02%
2021/06/28	3	18.25	0	0.00	18.27	3	10,237	0.03%
2021/06/25	1	18.29	0	0.00	18.25	1	10,290	0.01%
2021/06/24	1	18.22	0	0.00	18.23	1	10,303	0.01%
2021/06/23	0	0.00	1	18.16	18.20	-1	10,349	-0.01%
2021/06/22	7	18.11	0	0.00	18.09	7	10,349	0.07%
2021/06/21	2.1	18.13	1	18.12	18.14	1.1	10,278	0.01%
2021/06/16	0	0.00	50	18.28	18.28	-50	10,133	-0.49%
2021/06/11	2	18.29	0	0.00	18.26	2	10,204	0.02%
2021/06/10	3	18.23	0.2	18.25	18.24	2.8	10,203	0.03%
2021/06/09	0	0.00	6.1	18.21	18.16	-6.1	10,201	-0.06%
2021/06/07	2	18.15	0	0.00	18.25	2	10,245	0.02%
2021/06/04	1	18.28	0	0.00	18.32	1	10,143	0.01%
2021/06/03	0	0.00	0.3	18.43	18.42	-0.3	10,106	0.00%
2021/06/02	2	18.44	0.2	18.51	18.41	1.8	10,124	0.02%
2021/06/01	0	0.00	1.2	18.43	18.47	-1.2	10,105	-0.01%
2021/05/31	1	18.25	0.5	18.23	18.33	0.5	10,153	0.00%
2021/05/28	0	0.00	10	18.12	18.19	-10	10,033	-0.10%
2021/05/27	0	0.00	8	17.93	18.01	-8	10,014	-0.08%
2021/05/26	3	18.09	0	0.00	18.10	3	10,161	0.03%
2021/05/25	2	18.09	1.3	18.11	18.12	0.7	10,203	0.01%
2021/05/24	6	17.84	1	17.92	17.90	5	10,340	0.05%
2021/05/20	2	17.77	0	0.00	17.78	2	10,407	0.02%
2021/05/19	1	17.80	1.3	17.89	17.88	-0.3	10,426	0.00%
2021/05/18	4.2	17.67	3.2	17.73	17.90	1	10,392	0.01%
2021/05/17	29	17.42	4	17.59	17.48	25	10,289	0.24%
2021/05/14	13	18.03	22	18.04	18.05	-9	9,668	-0.09%
2021/05/13	22	17.54	8.2	17.80	17.83	13.8	9,248	0.15%
2021/05/12	45	17.84	41	17.84	17.92	4	8,896	0.04%
2021/05/11	3.1	19.03	5.6	19.19	19.00	-2.5	7,860	-0.03%
2021/05/10	9	19.24	0	0.00	19.26	9	7,440	0.12%
2021/05/07	1	19.10	2	19.10	19.15	-1	7,402	-0.01%
2021/05/06	13	18.85	11	18.80	18.87	2	7,405	0.03%
2021/05/05	7	18.85	0	0.00	18.82	7	7,418	0.09%
2021/05/04	1	18.48	5	18.80	18.76	-4	7,313	-0.05%
2021/05/03	7	19.08	0	0.00	19.02	7	7,082	0.10%
2021/04/29	25	19.16	0	0.00	19.15	25	7,057	0.35%
2021/04/28	3	19.16	4	19.14	19.19	-1	7,128	-0.01%
2021/04/27	2	19.17	0	0.00	19.22	2	7,267	0.03%
2021/04/26	0	0.00	1	19.18	19.19	-1	7,284	-0.01%
2021/04/23	1	18.86	0	0.00	18.94	1	7,353	0.01%
2021/04/22	15	19.01	1	19.06	18.90	14	7,409	0.19%
2021/04/21	41	18.99	11	18.96	19.02	30	7,335	0.41%
2021/04/20	1	19.01	5	19.01	19.01	-4	7,385	-0.05%
2021/04/19	2	18.90	0	0.00	18.96	2	7,399	0.03%
2021/04/16	0	0.00	2	18.65	18.73	-2	7,419	-0.03%
2021/04/15	0	0.00	2	18.49	18.50	-2	7,542	-0.03%
2021/04/14	0.1	18.45	2	18.41	18.43	-1.9	7,621	-0.02%
2021/04/13	6	18.62	0	0.00	18.49	6	7,652	0.08%
2021/04/12	1	18.60	0	0.00	18.56	1	7,777	0.01%
2021/04/09	4	18.50	0	0.00	18.51	4	7,882	0.05%
2021/04/08	1	18.50	0	0.00	18.58	1	7,873	0.01%
2021/04/07	2	18.53	1	18.50	18.53	1	8,012	0.01%
2021/04/06	5	18.51	0	0.00	18.51	5	8,029	0.06%
2021/04/01	10	18.41	0	0.00	18.42	10	8,226	0.12%
2021/03/31	4	18.43	1	18.52	18.39	3	8,240	0.04%
2021/03/30	2	18.33	0	0.00	18.45	2	8,180	0.02%
2021/03/29	1	18.23	3	18.12	18.21	-2	8,152	-0.02%
2021/03/26	2	17.89	0	0.00	17.99	2	8,165	0.02%
2021/03/25	0	0.00	1	17.85	17.85	-1	8,167	-0.01%
2021/03/24	4	17.78	0	0.00	17.78	4	8,192	0.05%
2021/03/23	3	17.79	0	0.00	17.80	3	8,254	0.04%
2021/03/22	10.5	17.68	6	17.70	17.74	4.5	8,358	0.05%
2021/03/19	2	17.66	0	0.00	17.67	2	8,477	0.02%
2021/03/18	1	17.70	7	17.79	17.72	-6	8,554	-0.07%
2021/03/17	0	0.00	8	17.66	17.60	-8	8,639	-0.09%
2021/03/16	2	17.64	0	0.00	17.65	2	8,816	0.02%
2021/03/15	4	17.52	0	0.00	17.60	4	8,946	0.04%
2021/03/12	0	0.00	16	17.47	17.50	-16	9,164	-0.17%
2021/03/11	0	0.00	2	17.41	17.39	-2	9,357	-0.02%
2021/03/09	1	17.01	2	17.11	17.14	-1	9,669	-0.01%
2021/03/08	8	17.06	0	0.00	17.02	8	9,874	0.08%
2021/03/05	1	16.99	0	0.00	17.00	1	9,988	0.01%
2021/03/04	4	17.04	0	0.00	17.10	4	10,116	0.04%
2021/03/03	1	17.20	0	0.00	17.24	1	10,191	0.01%
2021/03/02	5	17.14	5	17.18	17.08	0	10,312	0.00%
2021/02/26	7	17.21	3	17.22	17.14	4	10,425	0.04%
2021/02/25	7	17.42	11	17.44	17.43	-4	10,437	-0.04%
2021/02/23	1	17.36	2	17.29	17.43	-1	10,810	-0.01%
2021/02/22	1	17.25	7	17.25	17.25	-6	10,952	-0.05%
2021/02/19	0	0.00	13	17.00	17.05	-13	11,319	-0.11%
2021/02/18	0.5	17.01	0	0.00	16.99	0.5	11,745	0.00%
2021/02/17	1	16.84	4	16.97	16.93	-3	12,570	-0.02%
2021/02/05	0	0.00	2	16.72	16.74	-2	12,619	-0.02%
2021/02/02	0	0.00	1	16.60	16.61	-1	13,274	-0.01%
2021/02/01	0.1	16.33	0	0.00	16.45	0.1	13,523	0.00%
2021/01/29	0	0.00	1	16.60	16.36	-1	13,560	-0.01%
2021/01/28	5.1	16.61	12	16.66	16.62	-6.9	13,542	-0.05%
2021/01/27	1	16.83	0	0.00	16.81	1	13,518	0.01%
2021/01/26	0	0.00	1	16.66	16.68	-1	13,414	-0.01%
2021/01/25	0	0.00	3	16.73	16.84	-3	13,354	-0.02%
2021/01/22	3	16.57	0	0.00	16.65	3	13,356	0.02%
2021/01/21	1	16.53	0	0.00	16.50	1	13,397	0.01%
2021/01/20	2	16.42	0	0.00	16.40	2	13,324	0.02%
2021/01/19	2	16.72	0	0.00	16.76	2	13,154	0.02%
2021/01/18	4	16.71	3	16.64	16.70	1	13,118	0.01%
2021/01/15	1	16.86	2	17.13	16.87	-1	12,992	-0.01%
2021/01/14	0	0.00	1	17.02	17.00	-1	12,880	-0.01%
2021/01/13	0	0.00	14	16.85	16.87	-14	12,856	-0.11%
2021/01/12	3	16.67	0	0.00	16.56	3	12,724	0.02%
2021/01/11	0	0.00	2	16.60	16.67	-2	12,635	-0.02%
2021/01/08	0	0.00	1	16.35	16.50	-1	12,584	-0.01%
2021/01/07	1	16.25	15	16.23	16.24	-14	12,413	-0.11%
2021/01/06	8	16.17	2	16.06	16.10	6	12,292	0.05%
2021/01/04	2	16.16	2	16.16	16.20	0	11,972	0.00%
2020/12/31	11	16.16	4	16.17	16.14	7	11,888	0.06%
2020/12/30	3	16.02	19	16.10	16.16	-16	11,858	-0.13%
2020/12/29	0	0.00	6	15.99	16.02	-6	11,735	-0.05%
2020/12/24	1	15.86	5	15.81	15.83	-4	11,486	-0.03%
2020/12/23	0	0.00	2	15.68	15.74	-2	11,520	-0.02%
2020/12/22	0	0.00	1	15.86	15.70	-1	11,805	-0.01%
2020/12/18	0.3	15.86	6	15.89	15.86	-5.7	12,696	-0.04%
2020/12/16	0	0.00	7	15.88	15.92	-7	13,185	-0.05%
2020/12/15	1	15.69	6	15.85	15.69	-5	13,090	-0.04%
2020/12/14	0	0.00	2	15.99	15.95	-2	13,195	-0.02%
2020/12/11	5	15.86	1	15.98	15.98	4	13,198	0.03%
2020/12/10	2	15.98	0	0.00	15.98	2	13,124	0.02%
2020/12/09	0.7	16.15	7	16.09	16.14	-6.3	12,978	-0.05%
2020/12/08	2	15.94	14	15.95	16.00	-12	12,976	-0.09%
2020/12/07	3	15.87	1	15.86	15.91	2	12,785	0.02%
2020/12/04	1	15.66	0	0.00	15.76	1	13,088	0.01%
2020/12/03	5	15.55	2	15.60	15.60	3	12,956	0.02%
2020/12/02	0	0.00	6	15.50	15.54	-6	13,005	-0.05%
2020/12/01	0	0.00	2	15.45	15.47	-2	13,415	-0.01%
2020/11/30	1	15.55	41.3	15.49	15.35	-40.3	13,406	-0.30%
2020/11/27	0	0.00	2	15.41	15.43	-2	13,593	-0.01%
2020/11/26	1	15.36	12	15.35	15.41	-11	13,800	-0.08%
2020/11/25	2	15.35	0	0.00	15.34	2	14,107	0.01%
2020/11/24	0	0.00	3	15.39	15.36	-3	14,106	-0.02%
2020/11/23	0	0.00	59	15.32	15.40	-59	14,059	-0.42%
2020/11/20	0	0.00	14	15.19	15.23	-14	13,686	-0.10%
2020/11/19	3	15.19	12	15.19	15.21	-9	13,586	-0.07%
2020/11/18	0	0.00	4	15.20	15.22	-4	13,496	-0.03%
2020/11/17	0	0.00	23	15.13	15.13	-23	13,720	-0.17%
2020/11/16	0	0.00	7	15.07	15.10	-7	15,263	-0.05%
2020/11/13	0	0.00	89	14.92	14.97	-89	14,644	-0.61%
2020/11/12	0	0.00	1	14.95	14.94	-1	14,707	-0.01%
2020/11/11	3	14.81	23	14.92	14.99	-20	14,844	-0.13%
2020/11/09	0	0.00	8	14.76	14.76	-8	14,330	-0.06%
2020/11/06	0	0.00	34	14.64	14.65	-34	14,348	-0.24%
2020/11/03	2	14.49	0	0.00	14.51	2	14,654	0.01%
2020/11/02	4	14.42	0	0.00	14.42	4	14,913	0.03%
2020/10/30	2	14.40	0	0.00	14.42	2	15,703	0.01%
2020/10/29	0	0.00	5	14.53	14.49	-5	16,049	-0.03%
2020/10/26	0	0.00	4	14.60	14.60	-4	16,838	-0.02%
2020/10/23	0	0.00	2	14.53	14.54	-2	17,202	-0.01%
2020/10/22	0	0.00	5	14.48	14.50	-5	18,113	-0.03%
2020/10/21	0	0.00	5	14.52	14.50	-5	19,120	-0.03%
2020/10/16	3.1	14.56	3	14.55	14.50	0.1	23,331	0.00%
2020/10/15	3	14.58	2	14.55	14.57	1	24,937	0.00%
2020/10/14	2	14.64	0	0.00	14.64	2	26,274	0.01%
2020/10/12	7	14.68	2	14.65	14.65	5	27,041	0.02%
2020/10/08	0.2	14.70	3	14.62	14.66	-2.8	27,412	-0.01%
2020/10/07	5	14.60	0	0.00	14.60	5	27,793	0.02%
2020/10/06	5	14.61	0	0.00	14.60	5	28,223	0.02%
2020/10/05	15	14.55	1	14.53	14.54	14	28,647	0.05%
2020/09/29	0	0.00	1	14.52	14.53	-1	29,542	0.00%
2020/09/28	1	14.50	3	14.50	14.50	-2	30,026	-0.01%
2020/09/25	4	14.36	9	14.37	14.24	-5	30,450	-0.02%
2020/09/24	32	14.37	5	14.34	14.33	27	30,593	0.09%
2020/09/23	9.2	14.62	0	0.00	14.60	9.2	30,294	0.03%
2020/09/22	28	14.66	25	14.66	14.65	3	30,496	0.01%
2020/09/21	27	14.76	3	14.74	14.73	24	30,631	0.08%
2020/09/18	1	14.80	0	0.00	14.83	1	30,915	0.00%
2020/09/17	9.8	14.82	10	14.83	14.79	-0.2	31,532	0.00%
2020/09/16	0	0.00	1	14.91	14.89	-1	31,860	0.00%
2020/09/15	0	0.00	4	14.89	14.89	-4	32,392	-0.01%
2020/09/14	11	14.84	3	14.85	14.86	8	32,971	0.02%
2020/09/11	9	14.75	0	0.00	14.76	9	33,616	0.03%
2020/09/10	14	14.77	3	14.78	14.78	11	34,139	0.03%
2020/09/09	31	14.66	0	0.00	14.75	31	34,857	0.09%
2020/09/07	7	14.78	0	0.00	14.79	7	35,624	0.02%
2020/09/04	18	14.76	5	14.76	14.77	13	36,158	0.04%
2020/09/03	2	14.87	2	14.90	14.88	0	35,988	0.00%
2020/09/02	30	14.81	1	14.81	14.83	29	36,739	0.08%
2020/09/01	13	14.83	0	0.00	14.85	13	37,090	0.04%
2020/08/31	21	14.91	7	14.95	14.87	14	37,432	0.04%
2020/08/28	4	14.97	0	0.00	14.97	4	37,670	0.01%
2020/08/27	3	15.03	0	0.00	14.99	3	38,533	0.01%
2020/08/25	33	14.99	7	15.02	15.00	26	40,683	0.06%
2020/08/24	14	14.91	0	0.00	14.94	14	41,816	0.03%
2020/08/21	14	14.91	0	0.00	14.90	14	42,965	0.03%
2020/08/20	41	14.92	0	0.00	14.87	41	42,916	0.10%
2020/08/19	10	15.23	0	0.00	15.19	10	39,204	0.03%
2020/08/18	2	15.27	8	15.25	15.27	-6	40,082	-0.01%
2020/08/17	5	15.21	3	15.25	15.27	2	41,247	0.00%
2020/08/13	5	15.07	0	0.00	15.07	5	44,009	0.01%
2020/08/12	9	15.00	0	0.00	15.01	9	46,175	0.02%
2020/08/11	3	15.09	3	15.14	15.08	0	47,650	0.00%
2020/08/10	1	15.15	8	15.14	15.14	-7	49,640	-0.01%
2020/08/07	7	15.11	7	15.10	15.10	0	52,290	0.00%
2020/08/06	23	15.19	1	15.20	15.15	22	54,963	0.04%
2020/08/05	4	15.10	17	15.10	15.16	-13	57,503	-0.02%
2020/08/04	5	14.98	0	0.00	15.02	5	58,077	0.01%
2020/08/03	4	15.02	3	15.03	14.98	1	60,532	0.00%
2020/07/31	11	15.06	1	15.06	15.05	10	63,925	0.02%
2020/07/30	8	14.92	1	14.99	15.00	7	69,016	0.01%
2020/07/29	34	14.90	17	14.86	14.88	17	75,127	0.02%
2020/07/28	42	14.94	28	14.92	14.85	14	82,236	0.02%
2020/07/27	51	15.00	4	15.01	14.98	47	86,280	0.05%
2020/07/24	93.4	15.07	5	15.07	15.05	88.4	90,783	0.10%
2020/07/23	93	15.13	0	0.00	15.14	93	93,211	0.10%
2020/07/22	102	15.34	0	0.00	15.31	102	94,038	0.11%	大買/鉅額交易
2020/07/21	44	15.61	22	15.71	15.74	22	93,796	0.02%
2020/07/20	53	15.29	26	15.33	15.32	27	85,250	0.03%