國泰永續高股息 (00878)-華南永昌-朴子券商分點個股進出

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

國泰永續高股息

(00878)

可現股當沖

股價
23.33
漲跌
▲0.02
漲幅
+0.09%
成交量
37,788張
產業
上市
1757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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/06/14	3.2	23.30	18	23.30	23.33	-14.8	58,301	-0.03%
2024/06/13	2.3	23.30	27.1	23.33	23.31	-24.8	58,486	-0.04%
2024/06/12	5.3	23.00	7.9	23.01	23.03	-2.6	58,307	0.00%
2024/06/11	13.6	22.99	0	0.00	22.97	13.6	58,874	0.02%
2024/06/07	11.8	22.99	11	23.00	23.01	0.8	59,333	0.00%
2024/06/06	13.2	23.00	1	23.05	23.00	12.2	60,140	0.02%
2024/06/05	67.2	22.95	2	22.90	22.90	65.2	60,906	0.11%
2024/06/04	43.1	23.04	1	23.03	23.05	42.1	62,196	0.07%
2024/06/03	11.7	23.18	5	23.25	23.25	6.7	63,088	0.01%
2024/05/31	9.8	23.09	14	23.10	23.07	-4.2	63,936	-0.01%
2024/05/30	33.3	23.14	7	23.15	23.11	26.3	64,300	0.04%
2024/05/29	23.2	23.38	63	23.45	23.33	-39.8	64,696	-0.06%
2024/05/28	1.1	23.51	12.7	23.51	23.56	-11.6	64,764	-0.02%
2024/05/27	7.1	23.51	24	23.51	23.54	-16.9	65,232	-0.03%
2024/05/24	12.1	23.14	8.5	23.15	23.16	3.6	67,639	0.01%
2024/05/23	4.2	23.15	30.6	23.17	23.18	-26.4	70,446	-0.04%
2024/05/22	17	23.06	19	23.13	23.20	-2	71,586	0.00%
2024/05/21	49.1	22.85	0	0.00	22.87	49.1	71,697	0.07%
2024/05/20	61.5	22.97	18.7	23.00	23.02	42.7	72,433	0.06%
2024/05/17	108.4	23.01	6	23.00	22.99	102.4	71,935	0.14%	大買/鉅額交易
2024/05/16	144.5	23.60	5.2	23.56	23.57	139.3	71,502	0.19%	大買/鉅額交易
2024/05/15	62	23.46	8.1	23.52	23.40	53.9	70,877	0.08%
2024/05/14	37.1	23.25	17.1	23.24	23.30	20.1	70,646	0.03%
2024/05/13	37.7	23.16	18.9	23.14	23.16	18.8	70,441	0.03%
2024/05/10	23.1	23.06	32	22.94	23.12	-8.9	70,066	-0.01%
2024/05/09	54.8	22.89	0	0.00	22.83	54.8	69,878	0.08%
2024/05/08	14	22.87	13	22.87	22.89	1	69,269	0.00%
2024/05/07	29.8	22.63	18.6	22.66	22.76	11.2	68,745	0.02%
2024/05/06	12.5	22.57	17	22.58	22.63	-4.5	67,756	-0.01%
2024/05/03	47.7	22.43	72	22.44	22.30	-24.3	67,478	-0.04%
2024/05/02	91.2	22.24	11	22.24	22.22	80.2	67,133	0.12%
2024/04/30	15	22.28	7	22.28	22.26	8	65,497	0.01%
2024/04/29	7.1	22.21	6.2	22.16	22.26	0.9	65,836	0.00%
2024/04/26	10.1	21.89	12.8	21.90	21.84	-2.8	66,316	0.00%
2024/04/25	23.3	21.78	0	0.00	21.77	23.3	66,590	0.03%
2024/04/24	2.2	22.00	11.5	21.88	22.03	-9.4	66,604	-0.01%
2024/04/23	9.5	21.65	20	21.69	21.62	-10.5	67,451	-0.02%
2024/04/22	34.7	21.62	102	21.61	21.55	-67.3	67,775	-0.10%	大賣/
2024/04/19	118.4	21.75	74.8	21.74	21.74	43.6	67,311	0.06%	大買/
2024/04/18	20.1	22.15	1	22.20	22.17	19.1	65,228	0.03%
2024/04/17	22.5	22.06	6.4	22.08	22.15	16	65,223	0.02%
2024/04/16	126.5	22.03	19.3	22.00	22.00	107.3	65,024	0.16%	大買/鉅額交易
2024/04/15	11.9	22.55	6	22.52	22.51	5.9	62,918	0.01%
2024/04/12	37.1	22.74	12	22.72	22.70	25.1	62,478	0.04%
2024/04/11	0.8	22.77	5	22.76	22.77	-4.2	62,391	-0.01%
2024/04/10	7	22.90	17.2	22.81	22.80	-10.2	62,408	-0.02%
2024/04/09	14.3	22.76	4	22.75	22.76	10.3	63,250	0.02%
2024/04/08	42.8	22.70	6	22.67	22.71	36.8	64,036	0.06%
2024/04/03	2.5	22.60	0	0.00	22.63	2.5	64,287	0.00%
2024/04/02	10.5	22.67	28	22.71	22.67	-17.5	64,829	-0.03%
2024/04/01	14	22.62	0.6	22.68	22.60	13.4	65,574	0.02%
2024/03/29	4.9	22.66	66	22.67	22.70	-61.1	65,883	-0.09%
2024/03/28	12.6	22.56	41	22.57	22.57	-28.4	65,838	-0.04%
2024/03/27	11.1	22.41	20	22.42	22.55	-8.9	65,875	-0.01%
2024/03/26	14.6	22.33	2.4	22.39	22.41	12.2	66,226	0.02%
2024/03/25	4.9	22.50	6	22.49	22.48	-1.1	66,623	0.00%
2024/03/22	10.4	22.55	32	22.55	22.54	-21.6	66,899	-0.03%
2024/03/21	1.1	22.49	46.1	22.49	22.52	-45	66,717	-0.07%
2024/03/20	35.4	22.37	24	22.41	22.29	11.4	66,698	0.02%
2024/03/19	16.2	22.38	41	22.39	22.39	-24.8	67,367	-0.04%
2024/03/18	17.4	22.31	28	22.36	22.37	-10.6	67,878	-0.02%
2024/03/15	2.6	22.23	40.2	22.24	22.38	-37.7	67,896	-0.06%
2024/03/14	9.4	22.33	4	22.40	22.30	5.4	67,635	0.01%
2024/03/13	5.3	22.57	67	22.63	22.52	-61.7	67,253	-0.09%
2024/03/12	7.6	22.45	2.1	22.49	22.55	5.5	66,571	0.01%
2024/03/11	10.4	22.35	12.1	22.42	22.34	-1.7	65,904	0.00%
2024/03/08	58.4	22.32	222	22.39	22.31	-163.6	65,340	-0.25%	大賣/鉅額交易
2024/03/07	33.3	22.30	39.9	22.33	22.33	-6.6	63,369	-0.01%
2024/03/06	12.3	22.28	15	22.24	22.29	-2.7	62,239	0.00%
2024/03/05	23.4	22.14	5	22.15	22.17	18.4	61,410	0.03%
2024/03/04	45.8	22.17	171.3	22.10	22.07	-125.5	60,892	-0.21%	大賣/鉅額交易
2024/03/01	9.2	22.04	104	22.04	22.03	-94.8	60,029	-0.16%	大賣/
2024/02/29	9.2	21.89	4.5	21.93	21.99	4.7	60,092	0.01%
2024/02/27	156.9	21.99	8.1	22.03	21.85	148.8	59,318	0.25%	大買/鉅額交易
2024/02/26	83.6	22.40	2	22.40	22.41	81.6	56,429	0.14%
2024/02/23	101.8	22.53	115	22.55	22.46	-13.2	54,038	-0.02%	大買/大賣/
2024/02/22	126.8	22.38	2.1	22.44	22.41	124.7	53,848	0.23%	大買/鉅額交易
2024/02/21	68.1	22.31	38	22.33	22.29	30.1	53,557	0.06%
2024/02/20	20.5	22.33	0.8	22.40	22.40	19.8	52,401	0.04%
2024/02/19	84.6	22.25	23	22.24	22.30	61.6	52,990	0.12%
2024/02/16	28.4	22.32	56.3	22.32	22.31	-27.8	53,492	-0.05%
2024/02/15	20.3	22.14	75.6	22.12	22.20	-55.3	53,201	-0.10%
2024/02/05	59	21.82	10	21.85	21.89	49	52,738	0.09%
2024/02/02	9.2	21.83	15.1	21.84	21.85	-5.9	52,643	-0.01%
2024/02/01	11.9	21.68	3.3	21.70	21.71	8.6	52,571	0.02%
2024/01/31	6.4	21.60	1	21.59	21.63	5.4	52,529	0.01%
2024/01/30	2.4	21.69	16.2	21.69	21.70	-13.8	52,787	-0.03%
2024/01/29	7.5	21.63	0.1	21.66	21.67	7.4	53,164	0.01%
2024/01/26	16.6	21.56	16	21.52	21.52	0.6	53,443	0.00%
2024/01/25	2.2	21.65	3	21.69	21.69	-0.8	53,425	0.00%
2024/01/24	5.2	21.66	5	21.64	21.64	0.2	53,842	0.00%
2024/01/23	23.1	21.62	0.6	21.58	21.63	22.5	54,586	0.04%
2024/01/22	29	21.62	57.3	21.62	21.64	-28.3	54,701	-0.05%
2024/01/19	1	20.95	55.9	21.18	21.26	-54.9	54,054	-0.10%
2024/01/18	24.8	20.82	15	20.87	20.83	9.8	54,598	0.02%
2024/01/17	36	20.92	1	20.95	20.85	35	54,380	0.06%
2024/01/16	25.3	21.07	45.2	21.05	21.07	-19.9	53,858	-0.04%
2024/01/15	9.1	21.21	8	21.25	21.19	1.1	54,182	0.00%
2024/01/12	5.6	21.17	4.3	21.14	21.19	1.3	55,311	0.00%
2024/01/11	13.6	21.15	10	21.22	21.21	3.6	56,247	0.01%
2024/01/10	16.6	21.11	4	21.11	21.10	12.6	58,200	0.02%
2024/01/09	3.3	21.30	13	21.27	21.25	-9.7	58,538	-0.02%
2024/01/08	11.2	21.28	6.1	21.39	21.27	5.1	58,774	0.01%
2024/01/05	12.3	21.21	0	0.00	21.20	12.3	59,075	0.02%
2024/01/04	24.5	21.22	1	21.21	21.21	23.5	59,067	0.04%
2024/01/03	27.1	21.24	16	21.25	21.25	11.1	59,627	0.02%
2024/01/02	10.3	21.57	19.8	21.60	21.56	-9.5	58,687	-0.02%
2023/12/29	9.5	21.81	17	21.80	21.80	-7.5	58,053	-0.01%
2023/12/28	8.1	21.77	61.1	21.73	21.77	-53	57,848	-0.09%
2023/12/27	31.1	21.71	13.6	21.72	21.76	17.5	57,537	0.03%
2023/12/26	34.2	21.48	23.1	21.48	21.50	11.1	57,227	0.02%
2023/12/25	2.1	21.25	27.4	21.35	21.38	-25.3	56,871	-0.04%
2023/12/22	3.1	21.13	194	21.11	21.15	-190.9	56,214	-0.34%	大賣/鉅額交易
2023/12/21	0.3	21.03	6.8	21.10	21.11	-6.5	56,298	-0.01%
2023/12/20	0.1	21.15	34.2	21.12	21.20	-34.1	55,903	-0.06%
2023/12/19	4.9	20.90	6	20.92	20.94	-1.1	55,338	0.00%
2023/12/18	11.4	20.99	21.7	21.02	21.04	-10.3	56,081	-0.02%
2023/12/15	16.5	21.03	30	21.07	20.99	-13.5	56,104	-0.02%
2023/12/14	21.1	21.08	108.3	21.06	21.10	-87.2	55,913	-0.16%	大賣/
2023/12/13	3.1	20.81	21	20.80	20.83	-17.9	55,684	-0.03%
2023/12/12	24.2	20.64	67.1	20.66	20.63	-42.9	55,191	-0.08%
2023/12/11	2.1	20.59	20	20.59	20.61	-17.9	55,341	-0.03%
2023/12/08	2.1	20.63	26	20.67	20.60	-24	55,535	-0.04%
2023/12/07	9.2	20.52	0	20.51	20.51	9.2	56,133	0.02%
2023/12/06	6.3	20.56	23	20.56	20.55	-16.7	58,681	-0.03%
2023/12/05	41.8	20.42	19	20.45	20.46	22.8	58,615	0.04%
2023/12/04	2.2	20.56	20	20.56	20.56	-17.8	58,313	-0.03%
2023/12/01	4.1	20.50	14.7	20.53	20.51	-10.6	58,426	-0.02%
2023/11/30	13.6	20.53	3	20.52	20.59	10.6	58,430	0.02%
2023/11/29	1	20.52	5	20.56	20.54	-4	58,689	-0.01%
2023/11/28	18.6	20.42	41.1	20.40	20.43	-22.5	58,830	-0.04%
2023/11/27	23	20.38	4	20.43	20.32	19	59,165	0.03%
2023/11/24	20.7	20.42	5	20.42	20.41	15.7	58,899	0.03%
2023/11/22	55.5	20.53	3	20.52	20.55	52.5	60,072	0.09%
2023/11/21	0.1	20.63	28.1	20.63	20.67	-28	61,814	-0.05%
2023/11/20	14.5	20.32	8	20.36	20.36	6.5	62,162	0.01%
2023/11/17	11.1	20.36	11	20.36	20.37	0.1	62,102	0.00%
2023/11/16	48.4	20.32	8	20.34	20.26	40.4	62,350	0.06%
2023/11/15	26.5	20.69	15	20.71	20.69	11.4	61,436	0.02%
2023/11/14	37.2	20.49	26.1	20.50	20.53	11	61,163	0.02%
2023/11/13	44.4	20.40	1	20.46	20.36	43.4	61,316	0.07%
2023/11/10	24.7	20.34	0	0.00	20.36	24.7	62,266	0.04%
2023/11/09	20.4	20.39	2.3	20.42	20.46	18.1	63,360	0.03%
2023/11/08	0.1	20.39	47.1	20.35	20.47	-47	65,205	-0.07%
2023/11/07	4.2	20.18	1.2	20.19	20.20	3	65,317	0.00%
2023/11/06	14.8	20.20	21.2	20.20	20.25	-6.4	67,245	-0.01%
2023/11/03	12.7	20.01	1	20.00	20.00	11.7	67,639	0.02%
2023/11/02	15	19.98	20.1	19.97	19.96	-5	68,977	-0.01%
2023/11/01	45.8	19.59	10	19.59	19.61	35.8	69,960	0.05%
2023/10/31	52.3	19.61	35	19.53	19.50	17.3	72,078	0.02%
2023/10/30	36	19.78	1	19.75	19.73	35	75,732	0.05%
2023/10/27	12.4	19.85	16	19.83	19.76	-3.6	78,224	0.00%
2023/10/26	35.8	19.67	4	19.69	19.64	31.8	81,869	0.04%
2023/10/25	23.5	19.93	4.1	19.95	19.90	19.4	82,786	0.02%
2023/10/24	11.5	19.70	29	19.76	19.86	-17.5	83,831	-0.02%
2023/10/23	81.9	19.72	8	19.78	19.69	73.9	85,107	0.09%
2023/10/20	37.4	19.78	3	19.73	19.85	34.4	86,757	0.04%
2023/10/19	73	19.98	32	19.98	20.02	41	89,087	0.05%
2023/10/18	98.6	20.07	38	20.13	20.04	60.6	90,472	0.07%
2023/10/17	15.6	20.46	0	0.00	20.36	15.6	89,805	0.02%
2023/10/16	10.7	20.52	15	20.56	20.50	-4.3	91,865	0.00%
2023/10/13	48.2	20.63	0	0.00	20.60	48.2	93,872	0.05%
2023/10/12	4.1	20.87	4	20.88	20.89	0.1	95,193	0.00%
2023/10/11	3.3	20.83	20.2	20.92	20.72	-16.9	97,784	-0.02%
2023/10/06	2	20.75	28.4	20.74	20.75	-26.4	99,719	-0.03%
2023/10/05	21	20.62	80.2	20.61	20.64	-59.2	101,408	-0.06%
2023/10/04	48.5	20.35	77	20.39	20.44	-28.5	102,441	-0.03%
2023/10/03	13.3	20.72	5	20.72	20.63	8.3	102,564	0.01%
2023/10/02	15.1	20.77	23	20.62	20.76	-7.9	103,219	-0.01%
2023/09/28	13.1	20.44	6	20.41	20.38	7.1	103,588	0.01%
2023/09/27	8.8	20.23	12	20.28	20.30	-3.2	103,952	0.00%
2023/09/26	19.4	20.34	73	20.37	20.26	-53.6	104,943	-0.05%
2023/09/25	5.7	20.39	20	20.37	20.44	-14.3	105,399	-0.01%
2023/09/22	18.6	20.16	33.8	20.18	20.33	-15.2	105,453	-0.01%
2023/09/21	75.5	20.19	15	20.21	20.23	60.5	105,452	0.06%
2023/09/20	20.4	20.43	3	20.56	20.44	17.4	104,603	0.02%
2023/09/19	33	20.51	4	20.48	20.48	29	105,122	0.03%
2023/09/18	62.8	20.62	7	20.66	20.59	55.8	105,125	0.05%
2023/09/15	5.7	20.79	17	20.86	20.85	-11.3	104,926	-0.01%
2023/09/14	3.2	20.79	29	20.72	20.81	-25.8	105,598	-0.02%
2023/09/13	25.4	20.43	75.2	20.46	20.45	-49.9	105,914	-0.05%
2023/09/12	15.9	20.40	16.1	20.38	20.41	-0.2	106,499	0.00%
2023/09/11	147.2	20.47	17	20.58	20.45	130.2	106,762	0.12%	大買/鉅額交易
2023/09/08	11.3	20.91	3	20.96	20.93	8.3	104,815	0.01%
2023/09/07	23.2	20.96	45	20.99	20.94	-21.8	106,022	-0.02%
2023/09/06	12.1	21.02	29	21.04	21.04	-16.9	106,892	-0.02%
2023/09/05	34.9	20.90	5	20.95	20.95	29.9	107,210	0.03%
2023/09/04	16.5	20.88	10	20.89	20.94	6.5	107,713	0.01%
2023/09/01	15.7	20.95	1	20.88	20.88	14.7	107,608	0.01%
2023/08/31	23.3	20.91	15	20.95	20.97	8.3	107,678	0.01%
2023/08/30	5.3	21.06	7	21.18	21.01	-1.8	107,760	0.00%
2023/08/29	14.3	20.86	16.1	20.87	20.95	-1.8	108,902	0.00%
2023/08/28	33.8	20.84	18	20.82	20.83	15.8	108,852	0.01%
2023/08/25	120.9	21.04	0	0.00	20.98	120.9	107,836	0.11%	大買/鉅額交易
2023/08/24	4.1	21.60	97	21.48	21.38	-92.9	106,245	-0.09%
2023/08/23	4.7	21.17	11	21.20	21.28	-6.4	105,445	-0.01%
2023/08/22	18.3	21.21	17	21.23	21.12	1.3	105,775	0.00%
2023/08/21	9.8	21.09	0.1	21.13	21.06	9.7	105,763	0.01%
2023/08/18	52.7	21.07	22.7	21.20	21.05	29.9	105,978	0.03%
2023/08/17	12.7	21.17	14.2	21.23	21.32	-1.5	104,941	0.00%
2023/08/16	11.4	20.99	38.1	21.07	21.27	-26.7	104,613	-0.03%
2023/08/15	40.9	21.43	4.2	21.40	21.43	36.7	104,268	0.04%
2023/08/14	93.9	21.04	15.6	21.05	21.05	78.3	103,484	0.08%
2023/08/11	6.2	21.24	9.7	21.33	21.22	-3.5	102,700	0.00%
2023/08/10	49.5	21.13	13.1	21.07	21.09	36.4	103,269	0.04%
2023/08/09	10.7	21.52	11.1	21.51	21.50	-0.4	102,512	0.00%
2023/08/08	76.7	21.66	16.5	21.64	21.61	60.2	102,239	0.06%
2023/08/07	14.2	21.59	22.1	21.58	21.76	-7.9	101,008	-0.01%
2023/08/04	77.8	21.10	60	21.04	21.15	17.8	100,501	0.02%
2023/08/02	277	21.43	76.5	21.44	21.17	200.5	98,067	0.20%	大買/鉅額交易
2023/08/01	63.7	21.62	90.7	21.79	21.87	-27	94,273	-0.03%
2023/07/31	202.3	22.32	52.1	22.06	21.86	150.2	92,245	0.16%	大買/鉅額交易
2023/07/28	27.2	22.16	23.2	22.40	22.45	4	89,189	0.00%
2023/07/27	66.4	22.25	18	22.22	22.18	48.4	88,457	0.05%
2023/07/26	11.7	22.11	61	22.14	22.20	-49.3	87,575	-0.06%
2023/07/25	78.4	22.36	77.1	22.34	22.20	1.3	86,071	0.00%
2023/07/24	68.3	21.97	59.2	21.93	22.13	9.1	83,638	0.01%
2023/07/21	96.2	21.33	317.1	21.47	21.61	-220.9	80,371	-0.27%	大賣/鉅額交易
2023/07/20	21.3	21.01	33.2	20.97	21.19	-11.9	79,121	-0.02%
2023/07/19	24.4	21.23	46	21.02	20.96	-21.6	77,879	-0.03%
2023/07/18	85.6	21.47	32	21.49	21.43	53.6	75,627	0.07%
2023/07/17	65.6	21.25	238.2	21.23	21.28	-172.6	73,751	-0.23%	大賣/鉅額交易
2023/07/14	14.1	20.86	75.5	20.94	21.01	-61.5	72,122	-0.09%
2023/07/13	53.3	20.82	64.8	20.74	20.53	-11.5	69,620	-0.02%
2023/07/12	23.4	20.00	55	20.08	20.19	-31.6	67,284	-0.05%
2023/07/11	0	19.59	48.1	19.71	19.80	-48.1	65,736	-0.07%
2023/07/10	21.3	19.39	78.8	19.39	19.31	-57.4	64,956	-0.09%
2023/07/07	33.1	19.30	0.2	19.36	19.31	32.8	64,850	0.05%
2023/07/06	9.7	19.54	39.9	19.59	19.49	-30.2	64,444	-0.05%
2023/07/05	27.3	19.73	3	19.66	19.69	24.3	63,818	0.04%
2023/07/04	8.2	19.65	51.6	19.72	19.76	-43.3	63,539	-0.07%
2023/07/03	12.1	19.52	26.2	19.52	19.52	-14.1	63,065	-0.02%
2023/06/30	6.4	19.20	21.3	19.22	19.25	-14.9	63,107	-0.02%
2023/06/29	9.2	19.16	70.2	19.18	19.20	-61	63,329	-0.10%
2023/06/28	4.9	19.10	41	19.12	19.10	-36.1	63,102	-0.06%
2023/06/27	53.7	19.09	28.1	19.11	19.03	25.6	63,039	0.04%
2023/06/26	22.6	19.21	8	19.20	19.28	14.6	62,544	0.02%
2023/06/21	12.2	19.35	114.2	19.23	19.35	-102	62,882	-0.16%	大賣/鉅額交易
2023/06/20	24.6	19.16	44	19.15	19.13	-19.4	63,242	-0.03%
2023/06/19	20.7	19.26	42	19.26	19.28	-21.3	62,750	-0.03%
2023/06/16	21.4	19.38	29	19.46	19.36	-7.6	62,026	-0.01%
2023/06/15	21.1	19.34	83.4	19.37	19.41	-62.3	61,894	-0.10%
2023/06/14	24.5	19.19	26.1	19.20	19.20	-1.6	61,308	0.00%
2023/06/13	19.4	19.13	90.2	19.06	19.15	-70.8	62,645	-0.11%
2023/06/12	30.5	19.00	18	19.07	18.96	12.5	62,474	0.02%
2023/06/09	3.1	18.89	108	18.88	18.97	-104.9	64,951	-0.16%	大賣/鉅額交易
2023/06/08	41.6	18.73	105	18.70	18.70	-63.4	67,082	-0.09%	大賣/
2023/06/07	7.5	18.75	18.5	18.75	18.78	-10.9	68,722	-0.02%
2023/06/06	3.6	18.65	2	18.64	18.65	1.6	69,233	0.00%
2023/06/05	30.9	18.63	40.7	18.62	18.62	-9.8	69,232	-0.01%
2023/06/02	8	18.51	54.7	18.51	18.58	-46.8	69,146	-0.07%
2023/06/01	26.5	18.24	17	18.24	18.25	9.5	68,697	0.01%
2023/05/31	56.8	18.30	21	18.31	18.31	35.8	68,593	0.05%
2023/05/30	47.3	18.31	39	18.31	18.34	8.3	70,039	0.01%
2023/05/29	162.1	18.39	26.2	18.36	18.36	135.9	70,842	0.19%	大買/鉅額交易
2023/05/26	22.9	18.10	74	18.17	18.17	-51.1	70,627	-0.07%
2023/05/25	4	18.00	21	18.00	18.05	-17	70,488	-0.02%
2023/05/24	33.6	17.94	9.7	17.94	17.98	23.9	71,588	0.03%
2023/05/23	22.8	18.00	40.7	18.00	18.01	-18	71,211	-0.03%
2023/05/22	39.4	18.02	13	18.04	18.02	26.4	71,164	0.04%
2023/05/19	31	17.97	59.3	18.01	18.02	-28.3	71,720	-0.04%
2023/05/18	7.3	17.90	14.2	17.90	17.94	-6.9	72,208	-0.01%
2023/05/17	48.8	17.78	7.8	17.79	17.84	41	74,175	0.06%
2023/05/16	50.3	17.93	146.9	17.94	17.97	-96.6	73,904	-0.13%	大賣/
2023/05/15	57.8	17.80	12.4	17.83	17.83	45.4	74,245	0.06%
2023/05/12	34.6	17.75	16	17.76	17.79	18.6	74,337	0.03%
2023/05/11	98.7	17.76	4	17.79	17.75	94.6	74,476	0.13%
2023/05/10	60.3	17.76	5	17.80	17.75	55.3	74,467	0.07%
2023/05/09	31.2	17.76	5	17.78	17.78	26.2	74,368	0.04%
2023/05/08	27.7	17.76	3	17.76	17.75	24.7	75,677	0.03%
2023/05/05	48.6	17.69	0.5	17.71	17.68	48.1	75,867	0.06%
2023/05/04	94.2	17.69	13	17.70	17.73	81.2	76,162	0.11%
2023/05/03	182.5	17.69	52.3	17.70	17.69	130.2	75,792	0.17%	大買/鉅額交易
2023/05/02	100.6	17.68	2	17.69	17.68	98.6	75,371	0.13%
2023/04/28	53.4	17.55	31	17.56	17.56	22.4	76,064	0.03%
2023/04/27	12.3	17.47	53	17.48	17.45	-40.7	76,001	-0.05%
2023/04/26	54.6	17.31	69	17.32	17.38	-14.4	76,256	-0.02%
2023/04/25	138.9	17.37	59	17.32	17.33	79.9	75,959	0.11%	大買/
2023/04/24	0.8	17.53	2	17.53	17.51	-1.2	74,972	0.00%
2023/04/21	61.1	17.48	5	17.49	17.47	56.1	74,862	0.07%
2023/04/20	43.7	17.53	9	17.52	17.52	34.7	74,775	0.05%
2023/04/19	15.7	17.64	3.3	17.66	17.61	12.4	75,044	0.02%
2023/04/18	30.9	17.61	18	17.60	17.62	12.9	74,883	0.02%
2023/04/17	27.5	17.62	0	0.00	17.63	27.5	74,644	0.04%
2023/04/14	37.2	17.57	14	17.59	17.61	23.1	74,326	0.03%
2023/04/13	21.6	17.58	43	17.58	17.57	-21.4	74,382	-0.03%
2023/04/12	8.2	17.59	16	17.57	17.59	-7.9	73,986	-0.01%
2023/04/11	6.8	17.50	16.3	17.47	17.50	-9.5	74,245	-0.01%
2023/04/10	9.5	17.39	64	17.40	17.40	-54.5	74,117	-0.07%
2023/04/07	13.6	17.36	40	17.37	17.36	-26.4	73,756	-0.04%
2023/04/06	36.7	17.33	4.1	17.36	17.35	32.6	73,523	0.04%
2023/03/31	2	17.36	227	17.37	17.34	-225	73,095	-0.31%	大賣/鉅額交易
2023/03/30	10.6	17.25	15.1	17.24	17.25	-4.5	72,293	-0.01%
2023/03/29	9.1	17.18	5	17.21	17.20	4.1	72,695	0.01%
2023/03/28	8	17.18	8	17.18	17.16	0	74,173	0.00%
2023/03/27	22.3	17.23	39	17.23	17.22	-16.7	74,295	-0.02%
2023/03/24	9.2	17.21	15	17.23	17.22	-5.8	74,949	-0.01%
2023/03/23	15.4	17.16	13	17.18	17.17	2.4	74,122	0.00%
2023/03/22	11.6	17.09	40.1	17.09	17.10	-28.5	73,012	-0.04%
2023/03/21	35.7	16.96	14.2	16.96	16.93	21.4	72,917	0.03%
2023/03/20	120.3	16.88	9.1	16.87	16.86	111.2	73,064	0.15%	大買/鉅額交易
2023/03/17	30.5	16.87	5.1	16.87	16.92	25.4	72,132	0.04%
2023/03/16	105.5	16.78	24	16.77	16.76	81.5	72,059	0.11%	大買/
2023/03/15	54.5	16.91	0	0.00	16.85	54.5	70,169	0.08%
2023/03/14	150.5	16.87	1.1	16.86	16.85	149.4	69,822	0.21%	大買/鉅額交易
2023/03/13	144.1	16.94	17	16.99	16.98	127.1	66,500	0.19%	大買/鉅額交易
2023/03/10	140.5	17.07	107	17.05	17.05	33.5	63,708	0.05%	大買/大賣/
2023/03/09	99.8	17.25	2.2	17.32	17.21	97.6	61,741	0.16%
2023/03/08	81.8	17.30	0	0.00	17.31	81.8	61,115	0.13%
2023/03/07	7.4	17.32	21	17.29	17.31	-13.6	60,686	-0.02%
2023/03/06	13.8	17.24	38	17.22	17.23	-24.2	60,642	-0.04%
2023/03/03	13.9	17.12	21.2	17.13	17.13	-7.3	59,852	-0.01%
2023/03/02	147.1	16.98	4.1	17.01	17.08	143	59,783	0.24%	大買/鉅額交易
2023/03/01	76.8	17.03	19	17.01	17.03	57.8	58,102	0.10%
2023/02/24	26.2	17.14	2	17.18	17.10	24.2	56,934	0.04%
2023/02/23	10.5	17.12	10	17.19	17.17	0.5	56,679	0.00%
2023/02/22	132.2	17.01	1	17.01	17.06	131.2	56,603	0.23%	大買/鉅額交易
2023/02/21	26.8	17.11	1	17.13	17.12	25.8	55,340	0.05%
2023/02/20	21.4	17.12	2	17.12	17.13	19.4	56,100	0.03%
2023/02/17	75.2	17.02	24	17.03	17.04	51.2	56,554	0.09%
2023/02/16	111.7	17.04	31	17.03	17.03	80.7	56,218	0.14%	大買/
2023/02/15	93.6	17.19	12	17.19	17.16	81.6	54,812	0.15%
2023/02/14	102.2	17.24	155	17.24	17.24	-52.8	52,192	-0.10%	大買/大賣/
2023/02/13	101.7	17.06	5.2	17.08	17.12	96.5	51,160	0.19%	大買/
2023/02/10	96.6	17.08	1	17.06	17.06	95.6	49,913	0.19%
2023/02/09	62	17.11	2	17.11	17.11	60	48,562	0.12%
2023/02/08	43.4	17.15	1	17.14	17.15	42.4	47,997	0.09%
2023/02/07	31.2	17.07	0	0.00	17.06	31.2	47,844	0.07%
2023/02/06	190.6	17.05	0	0.00	17.05	190.6	47,623	0.40%	大買/鉅額交易
2023/02/03	40.2	17.09	0	0.00	17.10	40.2	45,948	0.09%
2023/02/02	105.7	17.07	41.2	17.07	17.12	64.5	45,064	0.14%	大買/
2023/02/01	18.2	16.92	1	16.95	17.00	17.2	44,010	0.04%
2023/01/31	43.5	16.97	10	17.00	16.88	33.5	43,618	0.08%
2023/01/30	83.3	16.94	9.6	16.98	17.01	73.7	42,922	0.17%
2023/01/17	15.4	16.71	7.1	16.72	16.72	8.2	42,236	0.02%
2023/01/16	12.2	16.70	18	16.71	16.70	-5.8	42,318	-0.01%
2023/01/13	3.1	16.63	27	16.64	16.62	-23.9	42,107	-0.06%
2023/01/12	42.7	16.60	5	16.58	16.59	37.7	42,608	0.09%
2023/01/11	7.6	16.66	15.3	16.67	16.67	-7.8	42,633	-0.02%
2023/01/10	8.6	16.64	37	16.65	16.68	-28.4	43,010	-0.07%
2023/01/09	5.2	16.61	39	16.58	16.66	-33.8	43,781	-0.08%
2023/01/06	2.8	16.40	30	16.39	16.41	-27.2	43,357	-0.06%
2023/01/05	2.2	16.31	8	16.33	16.32	-5.8	44,516	-0.01%
2023/01/04	6.2	16.19	0	0.00	16.23	6.2	44,938	0.01%
2023/01/03	54.2	16.07	0	0.00	16.18	54.2	46,894	0.12%
2022/12/30	7.4	16.19	1	16.21	16.17	6.4	46,715	0.01%
2022/12/29	36.5	16.06	2	16.06	16.09	34.5	47,060	0.07%
2022/12/28	47.2	16.17	0	0.00	16.17	47.2	46,847	0.10%
2022/12/27	18.1	16.28	2.1	16.31	16.27	16	46,762	0.03%
2022/12/26	4.6	16.23	14.1	16.23	16.23	-9.4	47,997	-0.02%
2022/12/23	56.9	16.17	43	16.15	16.19	13.9	49,007	0.03%
2022/12/22	7.3	16.15	4.1	16.23	16.27	3.2	49,761	0.01%
2022/12/21	52.6	16.07	0.2	16.08	16.07	52.4	51,120	0.10%
2022/12/20	115.3	16.14	9	16.10	16.10	106.3	50,956	0.21%	大買/鉅額交易
2022/12/19	65.9	16.27	3.3	16.24	16.25	62.6	51,408	0.12%
2022/12/16	43.4	16.25	5	16.30	16.31	38.4	51,751	0.07%
2022/12/15	3.8	16.41	0	0.00	16.44	3.8	51,941	0.01%
2022/12/14	2.2	16.45	7.4	16.45	16.46	-5.2	52,811	-0.01%
2022/12/13	41	16.32	11.1	16.31	16.29	30	52,761	0.06%
2022/12/12	16.5	16.32	0	0.00	16.42	16.5	52,514	0.03%
2022/12/09	7.1	16.41	10.2	16.42	16.41	-3.1	52,923	-0.01%
2022/12/08	57.3	16.27	0	0.00	16.32	57.3	52,929	0.11%
2022/12/07	11.3	16.42	0	0.00	16.40	11.3	52,985	0.02%
2022/12/06	46.9	16.54	6	16.57	16.45	40.9	52,774	0.08%
2022/12/05	13.7	16.66	5	16.70	16.67	8.7	52,091	0.02%
2022/12/02	83.8	16.63	7	16.62	16.61	76.8	52,000	0.15%
2022/12/01	100.6	16.75	38.3	16.73	16.68	62.3	52,957	0.12%
2022/11/30	34.2	16.58	14.1	16.53	16.65	20.1	52,697	0.04%
2022/11/29	2.3	16.42	12	16.43	16.46	-9.7	52,677	-0.02%
2022/11/28	22.5	16.27	5	16.29	16.34	17.5	53,545	0.03%
2022/11/25	54.4	16.39	8.2	16.41	16.40	46.2	55,034	0.08%
2022/11/24	20.5	16.33	8.2	16.36	16.35	12.3	55,149	0.02%
2022/11/23	21.4	16.23	9.1	16.28	16.28	12.3	55,432	0.02%
2022/11/22	19.8	16.11	0	0.00	16.10	19.8	57,237	0.03%
2022/11/21	13	16.15	11	16.13	16.15	2	57,126	0.00%
2022/11/18	31.2	16.30	0	0.00	16.25	31.2	56,848	0.05%
2022/11/17	36.5	16.33	0	0.00	16.37	36.5	56,802	0.06%
2022/11/16	51.1	16.47	0	0.00	16.42	51.1	57,527	0.09%
2022/11/15	30.8	16.75	56.1	16.74	16.77	-25.3	56,857	-0.04%
2022/11/14	7.3	16.70	10.1	16.67	16.74	-2.8	56,116	-0.01%
2022/11/11	56.6	16.47	14.2	16.39	16.48	42.4	55,526	0.08%
2022/11/10	26	16.18	10	16.16	16.17	16	55,302	0.03%
2022/11/09	26.4	16.25	5.6	16.23	16.26	20.8	56,147	0.04%
2022/11/08	19.2	16.14	8.1	16.15	16.15	11.1	57,229	0.02%
2022/11/07	3.9	16.02	0.2	15.98	16.05	3.7	57,268	0.01%
2022/11/04	26.4	15.73	0	0.00	15.84	26.4	57,305	0.05%
2022/11/03	22.8	15.70	2	15.66	15.78	20.8	57,512	0.04%
2022/11/02	73	15.80	0.1	15.83	15.82	72.9	57,381	0.13%
2022/11/01	4.2	15.79	1.1	15.76	15.79	3.1	57,126	0.01%
2022/10/31	5.1	15.71	0.1	15.73	15.70	5	57,255	0.01%
2022/10/28	8.6	15.60	0	0.00	15.60	8.6	57,678	0.01%
2022/10/27	5.4	15.67	0.1	15.69	15.64	5.3	58,048	0.01%
2022/10/26	3.8	15.57	0.1	15.60	15.58	3.7	58,896	0.01%
2022/10/25	11.1	15.42	0	0.00	15.44	11.1	58,979	0.02%
2022/10/24	28.7	15.55	1	15.50	15.49	27.7	58,772	0.05%
2022/10/21	12.6	15.52	0.1	15.59	15.50	12.6	58,770	0.02%
2022/10/20	59.5	15.36	1	15.51	15.51	58.5	58,559	0.10%
2022/10/19	22.5	15.64	0	0.00	15.60	22.5	58,023	0.04%
2022/10/18	8.3	15.61	0	0.00	15.61	8.3	57,838	0.01%
2022/10/17	40	15.55	3.2	15.49	15.58	36.8	57,536	0.06%
2022/10/14	11.4	15.80	0	0.00	15.70	11.4	56,498	0.02%
2022/10/13	75.3	15.67	1	15.69	15.63	74.3	56,457	0.13%
2022/10/12	16.2	15.78	0	0.00	15.86	16.2	55,164	0.03%
2022/10/11	98.7	15.82	3.1	15.80	15.78	95.6	54,860	0.17%
2022/10/07	19.6	16.09	0	0.00	16.07	19.6	53,367	0.04%
2022/10/06	12.4	16.21	11	16.18	16.18	1.4	53,618	0.00%
2022/10/05	7.1	16.22	2.1	16.23	16.21	5	53,525	0.01%
2022/10/04	8.6	16.08	0	0.00	16.08	8.6	54,004	0.02%
2022/10/03	53.8	15.90	15.3	15.90	15.87	38.5	53,709	0.07%
2022/09/30	44.3	16.00	0.1	16.04	16.04	44.2	52,838	0.08%
2022/09/29	40.7	16.14	5	16.06	16.11	35.7	52,192	0.07%
2022/09/28	79.5	16.09	0	0.00	16.05	79.5	52,025	0.15%
2022/09/27	48.2	16.27	1	16.30	16.27	47.2	50,964	0.09%
2022/09/26	162.2	16.32	4	16.36	16.29	158.2	50,843	0.31%	大買/鉅額交易
2022/09/23	48.5	16.58	0	0.00	16.56	48.5	49,887	0.10%
2022/09/22	123.6	16.58	16	16.64	16.62	107.6	50,456	0.21%	大買/鉅額交易
2022/09/21	68.6	16.82	1	16.80	16.80	67.6	49,184	0.14%
2022/09/20	25.8	16.91	0	0.00	16.92	25.8	48,356	0.05%
2022/09/19	33.2	16.89	50	16.94	16.88	-16.8	48,513	-0.03%
2022/09/16	46.5	16.92	0	0.00	16.90	46.5	48,259	0.10%
2022/09/15	8.2	16.99	0	0.00	17.06	8.2	47,772	0.02%
2022/09/14	42.1	16.97	1	16.99	16.96	41.1	48,085	0.09%
2022/09/13	10.1	17.17	1	17.17	17.18	9.1	47,657	0.02%
2022/09/12	15	17.09	0	0.00	17.10	15	48,612	0.03%
2022/09/08	4.3	16.80	19	16.94	16.94	-14.7	49,556	-0.03%
2022/09/07	134	16.72	0	0.00	16.69	134	49,606	0.27%	大買/鉅額交易
2022/09/06	22.5	16.86	0	0.00	16.84	22.5	48,436	0.05%
2022/09/05	54.8	16.85	4	16.83	16.84	50.8	48,561	0.10%
2022/09/02	62.5	16.82	1.7	16.85	16.80	60.8	49,377	0.12%
2022/09/01	113.8	16.85	15	16.86	16.85	98.8	48,641	0.20%	大買/
2022/08/31	24.4	17.00	2	17.03	17.03	22.4	46,823	0.05%
2022/08/30	6.8	16.95	2	17.04	16.98	4.8	46,372	0.01%
2022/08/29	144.5	16.92	1	16.92	16.91	143.5	45,994	0.31%	大買/鉅額交易
2022/08/26	8.7	17.17	0	0.00	17.15	8.7	44,277	0.02%
2022/08/25	25.2	17.08	0	0.00	17.07	25.2	44,155	0.06%
2022/08/24	44.7	17.03	0	0.00	17.00	44.7	44,302	0.10%
2022/08/23	85.3	17.07	59.7	17.13	17.03	25.6	43,977	0.06%
2022/08/22	8.4	17.15	36	17.14	17.17	-27.7	42,985	-0.06%
2022/08/19	13.7	17.17	0	0.00	17.17	13.7	42,589	0.03%
2022/08/18	8.4	17.11	14	17.11	17.15	-5.6	42,500	-0.01%
2022/08/17	17.9	17.12	0	0.00	17.11	17.9	42,243	0.04%
2022/08/16	46.5	17.09	0	0.00	17.12	46.5	42,310	0.11%
2022/08/15	90.1	17.35	2	17.36	17.33	88	41,455	0.21%
2022/08/12	55.5	17.31	1	17.30	17.32	54.5	40,079	0.14%
2022/08/11	15.2	17.29	11	17.30	17.29	4.2	40,206	0.01%
2022/08/10	23.4	17.12	4	17.13	17.10	19.3	40,635	0.05%
2022/08/09	14.8	17.06	4.1	17.06	17.15	10.8	41,131	0.03%
2022/08/08	62.4	17.06	0.1	17.02	17.05	62.3	41,899	0.15%
2022/08/05	11.6	16.95	7.1	16.95	16.97	4.5	41,922	0.01%
2022/08/04	22.6	16.71	0	0.00	16.77	22.6	43,228	0.05%
2022/08/03	48.4	16.75	20	16.76	16.75	28.4	43,236	0.07%
2022/08/02	37.5	16.80	0	0.00	16.79	37.5	43,362	0.09%
2022/08/01	6.2	16.91	6	16.92	16.94	0.2	44,159	0.00%
2022/07/29	15.1	16.90	11	16.91	16.90	4.1	45,143	0.01%
2022/07/28	14.6	16.81	0	0.00	16.81	14.6	45,198	0.03%
2022/07/27	5.3	16.69	0	0.00	16.74	5.3	45,299	0.01%
2022/07/26	23.6	16.66	20	16.63	16.64	3.6	45,422	0.01%
2022/07/25	11.3	16.59	6.4	16.69	16.70	4.8	45,437	0.01%
2022/07/22	23.5	16.54	2.8	16.56	16.58	20.7	45,506	0.05%
2022/07/21	0.4	16.44	0	0.00	16.56	0.4	46,150	0.00%
2022/07/20	3.5	16.45	35	16.52	16.42	-31.6	46,168	-0.07%
2022/07/19	13.2	16.26	0	0.00	16.31	13.2	46,769	0.03%
2022/07/18	7.3	16.25	0	0.00	16.31	7.3	46,997	0.02%
2022/07/15	7.3	16.22	0	0.00	16.18	7.3	46,819	0.02%
2022/07/14	87.1	16.35	0	0.00	16.34	87.1	46,458	0.19%
2022/07/13	2	16.32	28	16.28	16.31	-26	45,986	-0.06%
2022/07/12	117.2	15.98	0	0.00	15.97	117.2	46,478	0.25%	大買/鉅額交易
2022/07/11	38.7	16.21	0	0.00	16.20	38.7	45,909	0.08%
2022/07/08	49.1	16.28	3	16.36	16.26	46.2	45,973	0.10%
2022/07/07	8.4	16.01	5	15.99	16.21	3.4	45,573	0.01%
2022/07/06	45.8	16.15	1	16.07	16.06	44.8	45,489	0.10%
2022/07/05	9.7	16.39	0	0.00	16.40	9.7	45,034	0.02%
2022/07/04	92.1	16.38	0	0.00	16.35	92.1	44,589	0.21%
2022/07/01	63.2	16.50	8	16.43	16.39	55.2	44,375	0.12%
2022/06/30	78.8	16.76	4	16.73	16.66	74.8	43,361	0.17%
2022/06/29	7.7	17.01	0	0.00	17.02	7.7	41,993	0.02%
2022/06/28	7.5	17.10	3	17.10	17.11	4.5	41,812	0.01%
2022/06/27	16.5	17.24	2	17.25	17.21	14.5	41,684	0.03%
2022/06/24	2.5	17.08	4.2	17.13	17.06	-1.8	41,470	0.00%
2022/06/23	31.4	16.95	1	16.96	16.96	30.4	41,592	0.07%
2022/06/22	29.8	17.00	0	0.00	16.95	29.8	41,236	0.07%
2022/06/21	1.4	17.02	28	17.05	17.18	-26.7	40,750	-0.07%
2022/06/20	56.3	16.95	0	0.00	16.82	56.3	40,604	0.14%
2022/06/17	78.6	17.06	1.4	17.11	17.08	77.2	39,495	0.20%
2022/06/16	23.4	17.35	0	0.00	17.25	23.4	38,300	0.06%
2022/06/15	12.1	17.34	0	0.00	17.32	12.1	38,017	0.03%
2022/06/14	15.1	17.27	5	17.29	17.35	10.1	38,172	0.03%
2022/06/13	106.4	17.31	0	0.00	17.34	106.4	37,806	0.28%	大買/鉅額交易
2022/06/10	28.6	17.60	0	0.00	17.61	28.6	36,944	0.08%
2022/06/09	26.9	17.71	0	0.00	17.70	26.9	36,726	0.07%
2022/06/08	1	17.81	0	0.00	17.80	1	36,658	0.00%
2022/06/07	16.7	17.72	1	17.76	17.71	15.7	36,895	0.04%
2022/06/06	48.8	17.77	0.1	17.85	17.80	48.7	37,022	0.13%
2022/06/02	19.7	17.79	0	0.00	17.82	19.7	38,274	0.05%
2022/06/01	3	17.91	1.1	17.98	17.90	1.9	39,879	0.00%
2022/05/31	63.1	17.76	0	0.00	17.87	63.1	39,933	0.16%
2022/05/30	4.5	17.78	15	17.82	17.86	-10.5	39,659	-0.03%
2022/05/27	0.8	17.62	5	17.60	17.60	-4.2	39,552	-0.01%
2022/05/26	17.6	17.44	1	17.43	17.42	16.6	39,689	0.04%
2022/05/25	11.2	17.36	0	0.00	17.48	11.2	40,510	0.03%
2022/05/24	28.3	17.42	21	17.40	17.38	7.3	42,168	0.02%
2022/05/23	49.5	17.49	0	0.00	17.50	49.5	42,350	0.12%
2022/05/20	7.2	17.59	1	17.61	17.59	6.2	43,713	0.01%
2022/05/19	57.8	17.52	0.3	17.55	17.53	57.5	45,101	0.13%
2022/05/18	29.2	17.66	2	17.76	17.74	27.2	45,355	0.06%
2022/05/17	38.2	17.91	4	17.89	17.89	34.2	44,828	0.08%
2022/05/16	37.3	17.85	5	17.95	17.90	32.3	44,078	0.07%
2022/05/13	21.5	17.90	3	17.96	17.90	18.5	43,652	0.04%
2022/05/12	109.3	17.98	5.6	17.92	17.83	103.7	44,040	0.24%	大買/鉅額交易
2022/05/11	31.4	18.20	6	18.19	18.18	25.4	42,662	0.06%
2022/05/10	18.6	18.26	5	18.15	18.34	13.6	42,252	0.03%
2022/05/09	96.6	18.41	1	18.38	18.34	95.6	41,772	0.23%
2022/05/05	0.2	18.89	0.3	18.99	18.87	-0.2	39,071	0.00%
2022/05/04	39.6	18.79	0	0.00	18.83	39.6	38,686	0.10%
2022/05/03	13	18.73	0	0.00	18.75	13	38,567	0.03%
2022/04/29	11.1	18.78	0	0.00	18.82	11.1	38,500	0.03%
2022/04/28	21.4	18.59	55	18.57	18.67	-33.6	38,571	-0.09%
2022/04/27	38.9	18.60	13	18.64	18.60	25.9	38,232	0.07%
2022/04/26	3.1	18.81	5	18.79	18.80	-1.9	37,397	-0.01%
2022/04/25	48.3	18.72	36	18.75	18.75	12.3	37,188	0.03%
2022/04/22	26.4	18.86	0	0.00	19.00	26.4	36,155	0.07%
2022/04/21	0.1	18.98	0	0.00	18.97	0.1	35,905	0.00%
2022/04/20	24	18.94	2	18.89	18.97	22	35,793	0.06%
2022/04/19	3.5	18.98	0	0.00	18.95	3.5	35,545	0.01%
2022/04/18	53	18.92	0	0.00	18.92	53	35,384	0.15%
2022/04/15	58.7	19.04	0	0.00	19.03	58.7	34,493	0.17%
2022/04/14	26.2	19.20	0	0.00	19.12	26.2	34,117	0.08%
2022/04/12	46.2	19.11	2	19.14	19.11	44.2	33,809	0.13%
2022/04/11	25.1	19.23	14	19.21	19.20	11.1	33,427	0.03%
2022/04/08	8	19.28	7	19.27	19.32	1	33,094	0.00%
2022/04/07	21.1	19.34	11	19.26	19.23	10.1	32,984	0.03%
2022/04/06	5.3	19.30	35	19.27	19.40	-29.7	32,539	-0.09%
2022/04/01	7.1	19.33	0	0.00	19.34	7.1	32,283	0.02%
2022/03/31	5	19.42	0.5	19.42	19.35	4.5	32,128	0.01%
2022/03/30	7	19.37	5.7	19.36	19.37	1.3	31,949	0.00%
2022/03/29	6.2	19.28	2	19.30	19.26	4.2	31,847	0.01%
2022/03/28	9.3	19.15	1	19.16	19.31	8.3	31,711	0.03%
2022/03/25	9.2	19.30	5	19.28	19.32	4.2	31,312	0.01%
2022/03/24	0.2	19.39	0	0.00	19.38	0.2	31,276	0.00%
2022/03/23	33	19.39	6.2	19.39	19.39	26.8	31,195	0.09%
2022/03/22	3	19.25	0	0.00	19.29	3	31,026	0.01%
2022/03/21	4.1	19.28	0.5	19.31	19.26	3.6	30,894	0.01%
2022/03/18	3	19.18	0	0.00	19.23	3	30,851	0.01%
2022/03/17	5.7	19.19	3	19.20	19.23	2.7	30,761	0.01%
2022/03/16	38.9	18.95	23	18.94	18.99	15.9	30,480	0.05%
2022/03/15	5.6	18.85	0	0.00	18.85	5.6	30,329	0.02%
2022/03/14	4.2	18.94	1	18.97	19.00	3.2	30,019	0.01%
2022/03/11	20	18.89	2	18.93	18.88	18	29,881	0.06%
2022/03/10	34.8	18.95	8	18.98	18.96	26.8	29,674	0.09%
2022/03/09	12.5	18.62	0	0.00	18.63	12.5	29,333	0.04%
2022/03/08	141	18.56	2	18.52	18.49	139	28,882	0.48%	大買/鉅額交易
2022/03/07	73.3	18.80	10	18.82	18.80	63.3	27,233	0.23%
2022/03/04	15.9	19.21	0	0.00	19.19	15.9	25,393	0.06%
2022/03/03	0.2	19.38	0	0.00	19.34	0.2	25,152	0.00%
2022/03/02	7.2	19.24	0	0.00	19.29	7.2	25,437	0.03%
2022/03/01	6.6	19.27	0	0.00	19.29	6.6	25,181	0.03%
2022/02/25	43	18.99	20	18.99	19.02	23	24,833	0.09%
2022/02/24	52.5	19.14	95	19.12	19.01	-42.5	23,723	-0.18%
2022/02/23	31.6	19.32	2	19.33	19.34	29.6	21,859	0.14%
2022/02/22	73.3	19.39	2	19.41	19.36	71.3	21,094	0.34%
2022/02/21	87.1	19.71	0	0.00	19.75	87.1	19,327	0.45%
2022/02/18	54	19.63	20	19.56	19.70	34	17,936	0.19%
2022/02/17	2	19.60	6	19.59	19.62	-4	17,661	-0.02%
2022/02/16	26.3	19.51	2.2	19.56	19.52	24.1	17,699	0.14%
2022/02/15	26.4	19.47	0	0.00	19.44	26.4	17,387	0.15%
2022/02/14	92.1	19.47	10	19.42	19.48	82.1	16,644	0.49%
2022/02/11	4.8	19.57	2	19.59	19.62	2.8	15,759	0.02%
2022/02/10	17.3	19.58	2	19.56	19.65	15.3	15,558	0.10%
2022/02/09	20.1	19.54	11	19.53	19.60	9.1	15,369	0.06%
2022/02/08	5.1	19.44	4	19.37	19.48	1.1	15,125	0.01%
2022/02/07	9.1	19.24	0	0.00	19.29	9.1	14,892	0.06%
2022/01/26	34.2	18.98	8	19.04	19.01	26.2	14,718	0.18%
2022/01/25	86.6	18.95	36	18.95	18.96	50.6	14,801	0.34%
2022/01/24	49.4	19.09	0	0.00	19.16	49.4	14,333	0.34%
2022/01/21	11	19.19	0	0.00	19.17	11	14,159	0.08%
2022/01/20	6	19.38	1	19.40	19.41	5	13,664	0.04%
2022/01/18	0	0.00	6	19.47	19.44	-6	13,537	-0.04%
2022/01/17	0.4	19.39	0	0.00	19.37	0.4	13,477	0.00%
2022/01/14	2.1	19.30	8	19.38	19.40	-5.9	13,373	-0.04%
2022/01/13	2	19.42	1.1	19.47	19.48	0.9	13,198	0.01%
2022/01/12	0.1	19.34	2	19.34	19.35	-1.9	13,095	-0.01%
2022/01/11	1.5	19.25	1	19.20	19.25	0.5	12,978	0.00%
2022/01/10	0.2	19.14	0	0.00	19.17	0.2	12,907	0.00%
2022/01/07	0.4	19.14	20	19.16	19.11	-19.6	12,816	-0.15%
2022/01/06	4	19.13	0	0.00	19.15	4	12,672	0.03%
2022/01/05	4	19.18	0	0.00	19.17	4	12,573	0.03%
2022/01/04	0.3	19.15	0	0.00	19.18	0.3	12,618	0.00%
2022/01/03	6.2	19.11	0	0.00	19.10	6.2	12,556	0.05%
2021/12/30	3.5	19.15	0	0.00	19.17	3.5	12,384	0.03%
2021/12/29	13.2	19.11	22	19.13	19.17	-8.9	12,491	-0.07%
2021/12/28	3.1	19.10	0	0.00	19.10	3.1	12,671	0.02%
2021/12/27	2.3	19.00	0	0.00	19.02	2.3	12,843	0.02%
2021/12/24	1	18.95	0	0.00	18.94	1	13,174	0.01%
2021/12/23	0.4	18.93	0	0.00	18.91	0.4	13,162	0.00%
2021/12/22	0.1	18.88	0	0.00	18.87	0.1	13,367	0.00%
2021/12/21	0	0.00	2	18.86	18.84	-2	13,393	-0.01%
2021/12/20	8	18.75	0	0.00	18.75	8	13,378	0.06%
2021/12/17	2	18.86	20	18.88	18.86	-18	13,258	-0.14%
2021/12/16	10.1	18.84	0	0.00	18.85	10.1	13,238	0.08%
2021/12/15	2	18.75	0	0.00	18.74	2	13,406	0.01%
2021/12/14	11.1	18.69	0	0.00	18.70	11.1	13,397	0.08%
2021/12/13	17	18.85	0	0.00	18.82	17	13,276	0.13%
2021/12/10	0	0.00	10	18.87	18.84	-10	13,175	-0.08%
2021/12/09	1	18.80	0	0.00	18.82	1	13,060	0.01%
2021/12/08	1.1	18.80	0	0.00	18.80	1.1	12,998	0.01%
2021/12/07	3	18.69	0	0.00	18.76	3	12,863	0.02%
2021/12/06	2.8	18.59	0	0.00	18.70	2.8	12,811	0.02%
2021/12/02	9	18.55	0	0.00	18.55	9	12,937	0.07%
2021/12/01	10	18.43	0	0.00	18.55	10	12,987	0.08%
2021/11/30	2	18.51	0	0.00	18.42	2	13,013	0.02%
2021/11/29	21.1	18.39	2	18.39	18.40	19.1	13,004	0.15%
2021/11/26	26.3	18.60	5	18.60	18.49	21.3	12,733	0.17%
2021/11/25	7	18.67	3	18.69	18.72	4	12,324	0.03%
2021/11/24	0.7	18.66	0	0.00	18.67	0.7	12,352	0.01%
2021/11/23	2.1	18.63	0.1	18.67	18.62	1.9	12,342	0.02%
2021/11/18	1.1	18.75	4	18.75	18.77	-2.9	12,200	-0.02%
2021/11/17	1.1	18.58	10	18.64	18.65	-8.9	12,133	-0.07%
2021/11/16	31.2	18.60	0	0.00	18.58	31.2	12,112	0.26%
2021/11/15	20	18.84	39	18.84	18.85	-19	11,681	-0.16%
2021/11/12	0	0.00	0.1	18.73	18.73	-0.1	11,366	0.00%
2021/11/11	2.1	18.65	2	18.67	18.67	0.1	11,737	0.00%
2021/11/10	2.1	18.69	0	0.00	18.69	2.1	12,065	0.02%
2021/11/09	1.3	18.61	12	18.63	18.65	-10.7	12,249	-0.09%
2021/11/08	1.5	18.49	2	18.53	18.55	-0.5	12,252	0.00%
2021/11/05	30	18.42	0	0.00	18.44	30	12,248	0.24%
2021/11/04	2.1	18.42	0	0.00	18.42	2.1	12,356	0.02%
2021/11/03	27.1	18.40	0	0.00	18.41	27.1	12,337	0.22%
2021/11/02	9.1	18.36	2	18.41	18.34	7.1	12,231	0.06%
2021/11/01	3	18.31	4	18.32	18.32	-1	12,012	-0.01%
2021/10/29	1	18.30	0	0.00	18.32	1	12,008	0.01%
2021/10/28	0.1	18.39	5.2	18.38	18.38	-5.2	11,964	-0.04%
2021/10/27	0	0.00	0.1	18.35	18.36	-0.1	11,937	0.00%
2021/10/25	0.1	18.23	0	0.00	18.24	0.1	11,808	0.00%
2021/10/22	2.1	18.19	0	0.00	18.19	2.1	11,942	0.02%
2021/10/21	11.1	18.22	5	18.24	18.18	6.1	11,908	0.05%
2021/10/20	8	18.19	7	18.22	18.19	1	11,866	0.01%
2021/10/18	1.1	18.18	0	0.00	18.18	1.1	11,780	0.01%
2021/10/14	0.3	18.09	0	0.00	18.05	0.3	11,787	0.00%
2021/10/13	2.1	18.01	0	0.00	18.03	2.1	11,772	0.02%
2021/10/12	3	17.97	2	18.04	18.06	1	11,680	0.01%
2021/10/08	0.1	18.20	0	0.00	18.18	0.1	11,518	0.00%
2021/10/07	0	0.00	2	18.17	18.20	-2	11,431	-0.02%
2021/10/06	13.1	17.93	0	0.00	17.99	13.1	11,362	0.11%
2021/10/05	11.1	17.89	0	0.00	17.96	11.1	11,193	0.10%
2021/10/04	9.1	17.96	0	0.00	17.95	9.1	10,932	0.08%
2021/10/01	7.1	18.02	0	0.00	18.03	7.1	10,670	0.07%
2021/09/30	4	18.19	0	0.00	18.21	4	10,258	0.04%
2021/09/29	30.1	18.15	0	0.00	18.16	30.1	10,270	0.29%
2021/09/27	8	18.45	3	18.40	18.42	5	9,971	0.05%
2021/09/24	0	0.00	0.3	18.37	18.35	-0.3	9,964	0.00%
2021/09/22	15.1	18.05	0	0.00	18.12	15.1	9,907	0.15%
2021/09/16	0.1	18.23	0	0.00	18.25	0.1	9,612	0.00%
2021/09/15	1.1	18.17	0	0.00	18.24	1.1	9,520	0.01%
2021/09/13	3	18.20	0	0.00	18.20	3	9,530	0.03%
2021/09/10	1	18.08	0.2	18.13	18.15	0.8	9,581	0.01%
2021/09/09	6	17.99	0	0.00	18.01	6	9,575	0.06%
2021/09/08	4.4	18.00	17	18.01	18.02	-12.6	9,531	-0.13%
2021/09/07	1.3	18.10	3	18.14	18.15	-1.7	9,308	-0.02%
2021/09/06	3.3	18.18	0	0.00	18.15	3.3	9,261	0.04%
2021/09/03	1.4	18.11	0	0.00	18.15	1.4	9,182	0.02%
2021/09/02	5.3	18.14	0	0.00	18.05	5.3	9,119	0.06%
2021/09/01	2.1	18.17	0.5	18.20	18.19	1.6	9,056	0.02%
2021/08/31	10	18.04	0	0.00	18.18	10	9,003	0.11%
2021/08/30	1.1	18.00	4	18.07	18.12	-3	9,006	-0.03%
2021/08/27	0.1	17.98	1	17.79	17.98	-1	8,998	-0.01%
2021/08/26	13.1	17.78	0	0.00	17.80	13.1	8,946	0.15%
2021/08/25	1.1	17.84	21	17.84	17.86	-20	8,876	-0.22%
2021/08/24	4.2	17.72	0	0.00	17.76	4.2	8,863	0.05%
2021/08/23	0	0.00	0.2	17.68	17.66	-0.2	8,939	0.00%
2021/08/20	12	17.45	5	17.46	17.46	7	8,872	0.08%
2021/08/19	32.3	17.60	0	0.00	17.56	32.3	8,680	0.37%
2021/08/18	12.5	17.61	3	17.74	17.86	9.5	8,335	0.11%
2021/08/17	15.4	17.76	1	17.76	17.73	14.4	8,122	0.18%
2021/08/16	40.2	18.12	1	18.19	18.20	39.2	7,556	0.52%
2021/08/13	14.1	18.24	0	0.00	18.24	14.1	7,104	0.20%
2021/08/12	38	18.41	0	0.00	18.35	38	6,823	0.56%
2021/08/11	0	0.00	5	18.37	18.42	-5	6,680	-0.07%
2021/08/10	17.3	18.44	0	0.00	18.45	17.3	6,667	0.26%
2021/08/09	3	18.51	0	0.00	18.51	3	7,121	0.04%
2021/08/06	2	18.57	0	0.00	18.63	2	7,393	0.03%
2021/08/05	0	0.00	2	18.64	18.64	-2	7,695	-0.03%
2021/08/04	0	0.00	1	18.60	18.59	-1	8,708	-0.01%
2021/08/03	7.2	18.44	1	18.47	18.49	6.2	9,144	0.07%
2021/08/02	5.1	18.35	2	18.36	18.44	3.1	9,137	0.03%
2021/07/30	5	18.28	0	0.00	18.26	5	9,196	0.05%
2021/07/29	1	18.27	0	0.00	18.29	1	9,323	0.01%
2021/07/28	13.2	18.13	0	0.00	18.17	13.2	9,480	0.14%
2021/07/27	8.2	18.38	0	0.00	18.35	8.2	9,611	0.09%
2021/07/23	1	18.48	0	0.00	18.42	1	9,646	0.01%
2021/07/21	2	18.32	20	18.34	18.32	-18	9,690	-0.19%
2021/07/20	11	18.39	0	0.00	18.37	11	9,698	0.11%
2021/07/19	4	18.42	1	18.44	18.51	3	9,676	0.03%
2021/07/15	11	18.47	0	0.00	18.49	11	9,870	0.11%
2021/07/14	3	18.46	0	0.00	18.46	3	9,937	0.03%
2021/07/12	0	0.00	3.3	18.51	18.45	-3.3	10,051	-0.03%
2021/07/09	1	18.38	0	0.00	18.41	1	10,084	0.01%
2021/07/08	0	0.00	1	18.44	18.45	-1	10,183	-0.01%
2021/07/06	0.2	18.41	0	0.00	18.40	0.2	10,195	0.00%
2021/07/05	1	18.37	7	18.37	18.38	-6	10,185	-0.06%
2021/07/02	1	18.26	0	0.00	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	1	18.22	3	18.23	18.23	-2	10,162	-0.02%
2021/06/29	9.1	18.22	0	0.00	18.20	9.1	10,182	0.09%
2021/06/28	1	18.22	3	18.30	18.27	-2	10,237	-0.02%
2021/06/25	6.3	18.24	0	0.00	18.25	6.3	10,290	0.06%
2021/06/24	4.2	18.21	0	0.00	18.23	4.2	10,303	0.04%
2021/06/23	1.1	18.11	0	0.00	18.20	1.1	10,349	0.01%
2021/06/22	3	18.19	0	0.00	18.09	3	10,349	0.03%
2021/06/21	4.2	18.17	0.5	18.24	18.14	3.7	10,278	0.04%
2021/06/18	0.1	18.36	0	0.00	18.30	0.1	10,143	0.00%
2021/06/16	3	18.27	1	18.30	18.28	2	10,133	0.02%
2021/06/15	4	18.25	0	0.00	18.26	4	10,180	0.04%
2021/06/11	1.1	18.25	0	0.00	18.26	1.1	10,204	0.01%
2021/06/10	10.4	18.26	0	0.00	18.24	10.4	10,203	0.10%
2021/06/09	3	18.20	0	0.00	18.16	3	10,201	0.03%
2021/06/08	0.1	18.30	0	0.00	18.27	0.1	10,205	0.00%
2021/06/04	3	18.31	0	0.00	18.32	3	10,143	0.03%
2021/06/03	1	18.40	0	0.00	18.42	1	10,106	0.01%
2021/06/02	0.1	18.43	0	0.00	18.41	0.1	10,124	0.00%
2021/06/01	0.1	18.42	0	0.00	18.47	0.1	10,105	0.00%
2021/05/31	5.1	18.31	0	0.00	18.33	5.1	10,153	0.05%
2021/05/28	0.1	18.16	0	0.00	18.19	0.1	10,033	0.00%
2021/05/27	6	17.93	0	0.00	18.01	6	10,014	0.06%
2021/05/25	1	18.00	10	18.11	18.12	-9	10,203	-0.09%
2021/05/24	11	17.80	0	0.00	17.90	11	10,340	0.11%
2021/05/21	0.1	18.12	1	18.10	17.96	-1	10,411	-0.01%
2021/05/20	3.1	17.79	0	0.00	17.78	3.1	10,407	0.03%
2021/05/19	4	17.84	0	0.00	17.88	4	10,426	0.04%
2021/05/18	1.1	17.70	8	17.71	17.90	-6.9	10,392	-0.07%
2021/05/17	37.2	17.51	9	17.47	17.48	28.2	10,289	0.27%
2021/05/14	8	18.04	10	18.09	18.05	-2	9,668	-0.02%
2021/05/13	20.3	17.79	19	17.67	17.83	1.3	9,248	0.01%
2021/05/12	30	18.16	8	17.85	17.92	22	8,896	0.25%
2021/05/11	37.3	19.02	0	0.00	19.00	37.3	7,860	0.47%
2021/05/10	3	19.26	0	0.00	19.26	3	7,440	0.04%
2021/05/07	8.5	19.04	0	0.00	19.15	8.5	7,402	0.11%
2021/05/06	11	18.83	0	0.00	18.87	11	7,405	0.15%
2021/05/05	5	18.88	1	18.77	18.82	4	7,418	0.05%
2021/05/04	12	18.84	56	18.46	18.76	-44	7,313	-0.60%
2021/05/03	0	0.00	9	19.08	19.02	-9	7,082	-0.13%
2021/04/29	1	19.10	11.5	19.12	19.15	-10.5	7,057	-0.15%
2021/04/22	2	19.07	0	0.00	18.90	2	7,409	0.03%
2021/04/21	3	18.99	0	0.00	19.02	3	7,335	0.04%
2021/04/20	1	19.00	1	19.01	19.01	0	7,385	0.00%
2021/04/19	5	18.94	0	0.00	18.96	5	7,399	0.07%
2021/04/15	2.3	18.49	0	0.00	18.50	2.3	7,542	0.03%
2021/04/14	3.1	18.44	0	0.00	18.43	3.1	7,621	0.04%
2021/04/13	11	18.54	3	18.62	18.49	8	7,652	0.10%
2021/04/12	1	18.58	0	0.00	18.56	1	7,777	0.01%
2021/04/09	2	18.55	43	18.53	18.51	-41	7,882	-0.52%
2021/04/08	1	18.54	0.9	18.59	18.58	0.1	7,873	0.00%
2021/04/07	15	18.51	1.4	18.51	18.53	13.6	8,012	0.17%
2021/04/06	1	18.50	0	0.00	18.51	1	8,029	0.01%
2021/04/01	13	18.41	4.1	18.41	18.42	8.9	8,226	0.11%
2021/03/31	6.1	18.43	0	0.00	18.39	6.1	8,240	0.07%
2021/03/30	0	0.00	2.8	18.36	18.45	-2.8	8,180	-0.03%
2021/03/29	32	18.20	0	0.00	18.21	32	8,152	0.39%
2021/03/26	1	18.00	3	17.95	17.99	-2	8,165	-0.02%
2021/03/25	10.1	17.85	3	17.84	17.85	7.1	8,167	0.09%
2021/03/24	2	17.80	0	0.00	17.78	2	8,192	0.02%
2021/03/23	0.5	17.77	3.5	17.79	17.80	-3	8,254	-0.04%
2021/03/19	1	17.68	0.1	17.67	17.67	0.9	8,477	0.01%
2021/03/17	1	17.68	2.9	17.65	17.60	-1.9	8,639	-0.02%
2021/03/16	0.1	17.65	11.3	17.68	17.65	-11.2	8,816	-0.13%
2021/03/15	1	17.50	2.8	17.58	17.60	-1.8	8,946	-0.02%
2021/03/12	10	17.44	21.3	17.46	17.50	-11.3	9,164	-0.12%
2021/03/11	1	17.37	0	17.38	17.39	1	9,357	0.01%
2021/03/10	3	17.17	1.1	17.16	17.16	1.9	9,479	0.02%
2021/03/09	4	17.09	1	17.11	17.14	3	9,669	0.03%
2021/03/05	1	16.90	3	16.98	17.00	-2	9,988	-0.02%
2021/03/04	3.1	17.01	1	17.15	17.10	2.1	10,116	0.02%
2021/03/03	11	17.18	1.1	17.11	17.24	9.9	10,191	0.10%
2021/03/02	2.6	17.27	3	17.15	17.08	-0.4	10,312	0.00%
2021/02/26	3	17.18	0	0.00	17.14	3	10,425	0.03%
2021/02/25	2	17.41	2	17.40	17.43	0	10,437	0.00%
2021/02/24	23.1	17.45	25	17.50	17.37	-2	10,783	-0.02%
2021/02/23	8.1	17.41	25.2	17.34	17.43	-17.1	10,810	-0.16%
2021/02/22	1.7	17.15	89	17.24	17.25	-87.3	10,952	-0.80%
2021/02/19	2.5	17.00	2.1	17.04	17.05	0.4	11,319	0.00%
2021/02/18	5	16.95	2	17.00	16.99	3	11,745	0.03%
2021/02/17	3.1	16.86	2	16.98	16.93	1.1	12,570	0.01%
2021/02/05	4.5	16.73	0	0.00	16.74	4.5	12,619	0.04%
2021/02/03	0	0.00	3	16.66	16.67	-3	13,123	-0.02%
2021/02/02	0.1	16.67	1	16.65	16.61	-0.9	13,274	-0.01%
2021/02/01	0	0.00	14	16.35	16.45	-14	13,523	-0.10%
2021/01/29	1	16.55	3	16.48	16.36	-2	13,560	-0.01%
2021/01/28	6	16.62	3	16.69	16.62	3	13,542	0.02%
2021/01/27	0	0.00	0	16.83	16.81	0	13,518	0.00%
2021/01/26	9	16.75	0.5	16.72	16.68	8.5	13,414	0.06%
2021/01/25	0	0.00	3	16.83	16.84	-3	13,354	-0.02%
2021/01/22	7	16.57	18	16.59	16.65	-11	13,356	-0.08%
2021/01/21	6	16.53	2.9	16.51	16.50	3.1	13,397	0.02%
2021/01/20	12	16.49	1	16.60	16.40	11	13,324	0.08%
2021/01/18	1	16.61	12	16.52	16.70	-11	13,118	-0.08%
2021/01/15	26	16.87	0.4	16.91	16.87	25.6	12,992	0.20%
2021/01/14	1	16.96	1	17.00	17.00	0	12,880	0.00%
2021/01/13	0	0.00	4	16.83	16.87	-4	12,856	-0.03%
2021/01/11	0	0.00	13	16.62	16.67	-13	12,635	-0.10%
2021/01/08	10	16.35	11	16.45	16.50	-1	12,584	-0.01%
2021/01/07	0	0.00	2	16.25	16.24	-2	12,413	-0.02%
2021/01/06	10	16.29	0	0.00	16.10	10	12,292	0.08%
2021/01/05	10	16.16	1	16.15	16.21	9	12,113	0.07%
2021/01/04	0	0.00	2	16.19	16.20	-2	11,972	-0.02%
2020/12/31	0	0.00	10	16.13	16.14	-10	11,888	-0.08%
2020/12/30	0	0.00	7.5	16.07	16.16	-7.5	11,858	-0.06%
2020/12/29	0	0.00	0.5	16.06	16.02	-0.5	11,735	0.00%
2020/12/28	4	16.00	0	0.00	16.03	4	11,709	0.03%
2020/12/25	0	0.00	2	15.90	15.89	-2	11,506	-0.02%
2020/12/24	0	0.00	5	15.83	15.83	-5	11,486	-0.04%
2020/12/23	1	15.74	2	15.69	15.74	-1	11,520	-0.01%
2020/12/21	0	0.00	1	15.84	15.84	-1	12,437	-0.01%
2020/12/18	0	0.00	1	15.90	15.86	-1	12,696	-0.01%
2020/12/17	0	0.00	1	15.93	15.91	-1	13,006	-0.01%
2020/12/16	0	0.00	10	15.87	15.92	-10	13,185	-0.08%
2020/12/15	5	15.75	43	15.78	15.69	-38	13,090	-0.29%
2020/12/14	0	0.00	5	15.97	15.95	-5	13,195	-0.04%
2020/12/11	1	16.02	1	15.88	15.98	0	13,198	0.00%
2020/12/10	1	16.03	2	16.01	15.98	-1	13,124	-0.01%
2020/12/09	0	0.00	10	16.07	16.14	-10	12,978	-0.08%
2020/12/08	1	15.94	17	15.93	16.00	-16	12,976	-0.12%
2020/12/04	6	15.71	4	15.73	15.76	2	13,088	0.02%
2020/12/03	6	15.58	2	15.64	15.60	4	12,956	0.03%
2020/12/02	0	0.00	1	15.56	15.54	-1	13,005	-0.01%
2020/12/01	7	15.42	4	15.43	15.47	3	13,415	0.02%
2020/11/30	0	0.00	3	15.48	15.35	-3	13,406	-0.02%
2020/11/27	0	0.00	6	15.42	15.43	-6	13,593	-0.04%
2020/11/26	0	0.00	2	15.39	15.41	-2	13,800	-0.01%
2020/11/25	0	0.00	4	15.41	15.34	-4	14,107	-0.03%
2020/11/24	6	15.38	2.2	15.40	15.36	3.8	14,106	0.03%
2020/11/23	1	15.37	16	15.41	15.40	-15	14,059	-0.11%
2020/11/19	0.5	15.19	6	15.22	15.21	-5.5	13,586	-0.04%
2020/11/18	6	15.16	10	15.20	15.22	-4	13,496	-0.03%
2020/11/17	0	0.00	9	15.11	15.13	-9	13,720	-0.07%
2020/11/16	0	0.00	22	15.08	15.10	-22	15,263	-0.14%
2020/11/13	0	0.00	10	14.95	14.97	-10	14,644	-0.07%
2020/11/12	2	14.93	6	14.94	14.94	-4	14,707	-0.03%
2020/11/11	1	14.96	3	14.90	14.99	-2	14,844	-0.01%
2020/11/09	0	0.00	11	14.73	14.76	-11	14,330	-0.08%
2020/11/05	1	14.61	0	0.00	14.61	1	14,447	0.01%
2020/11/04	1	14.50	0	0.00	14.58	1	14,512	0.01%
2020/10/30	5	14.42	0	0.00	14.42	5	15,703	0.03%
2020/10/29	1	14.46	0	0.00	14.49	1	16,049	0.01%
2020/10/28	0	0.00	2	14.57	14.55	-2	16,323	-0.01%
2020/10/26	2	14.60	25.5	14.60	14.60	-23.5	16,838	-0.14%
2020/10/23	0	0.00	2	14.53	14.54	-2	17,202	-0.01%
2020/10/22	4	14.48	3	14.46	14.50	1	18,113	0.01%
2020/10/21	5	14.50	0	0.00	14.50	5	19,120	0.03%
2020/10/20	0	0.00	20	14.51	14.51	-20	20,358	-0.10%
2020/10/19	3	14.59	0	0.00	14.55	3	21,813	0.01%
2020/10/16	3	14.55	3	14.54	14.50	0	23,331	0.00%
2020/10/15	7	14.53	0	0.00	14.57	7	24,937	0.03%
2020/10/14	3	14.66	0	0.00	14.64	3	26,274	0.01%
2020/10/13	0	0.00	40	14.57	14.62	-40	26,642	-0.15%
2020/10/12	3	14.66	0	0.00	14.65	3	27,041	0.01%
2020/10/07	7	14.58	0	0.00	14.60	7	27,793	0.03%
2020/10/05	1	14.62	1	14.58	14.54	0	28,647	0.00%
2020/09/30	0	0.00	22	14.59	14.58	-22	29,093	-0.08%
2020/09/29	3	14.55	10	14.53	14.53	-7	29,542	-0.02%
2020/09/28	2	14.50	0	0.00	14.50	2	30,026	0.01%
2020/09/25	4	14.27	0	0.00	14.24	4	30,450	0.01%
2020/09/24	52	14.36	42	14.34	14.33	10	30,593	0.03%
2020/09/23	8	14.62	0	0.00	14.60	8	30,294	0.03%
2020/09/22	18	14.67	0	0.00	14.65	18	30,496	0.06%
2020/09/21	30	14.74	0	0.00	14.73	30	30,631	0.10%
2020/09/18	5	14.82	0	0.00	14.83	5	30,915	0.02%
2020/09/17	13	14.83	0	0.00	14.79	13	31,532	0.04%
2020/09/16	0	0.00	5	14.90	14.89	-5	31,860	-0.02%
2020/09/15	2	14.87	6	14.88	14.89	-4	32,392	-0.01%
2020/09/11	14	14.75	0	0.00	14.76	14	33,616	0.04%
2020/09/09	10	14.66	2	14.71	14.75	8	34,857	0.02%
2020/09/07	6	14.81	0	0.00	14.79	6	35,624	0.02%
2020/09/04	12	14.76	1	14.75	14.77	11	36,158	0.03%
2020/09/03	14	14.93	6	14.97	14.88	8	35,988	0.02%
2020/09/02	4	14.82	1	14.83	14.83	3	36,739	0.01%
2020/09/01	4	14.84	10	14.83	14.85	-6	37,090	-0.02%
2020/08/31	8	14.90	4	14.99	14.87	4	37,432	0.01%
2020/08/28	7	14.96	1	14.99	14.97	6	37,670	0.02%
2020/08/27	18	14.98	0	0.00	14.99	18	38,533	0.05%
2020/08/26	7	15.00	0	0.00	15.02	7	39,447	0.02%
2020/08/25	5	15.00	4	15.00	15.00	1	40,683	0.00%
2020/08/24	2	14.92	0	0.00	14.94	2	41,816	0.00%
2020/08/21	27	14.87	0	0.00	14.90	27	42,965	0.06%
2020/08/20	115	14.90	4	14.88	14.87	111	42,916	0.26%	大買/鉅額交易
2020/08/19	6	15.24	0	0.00	15.19	6	39,204	0.02%
2020/08/18	3	15.24	1	15.29	15.27	2	40,082	0.00%
2020/08/17	8	15.23	7	15.26	15.27	1	41,247	0.00%
2020/08/14	6	15.11	3	15.12	15.14	3	42,281	0.01%
2020/08/13	1	15.07	8	15.08	15.07	-7	44,009	-0.02%
2020/08/12	1	14.99	20	15.00	15.01	-19	46,175	-0.04%
2020/08/11	11	15.13	8	15.17	15.08	3	47,650	0.01%
2020/08/10	1	15.14	0	0.00	15.14	1	49,640	0.00%
2020/08/07	17	15.10	1	15.12	15.10	16	52,290	0.03%
2020/08/06	14	15.19	1	15.16	15.15	13	54,963	0.02%
2020/08/05	15	15.08	3	15.08	15.16	12	57,503	0.02%
2020/08/04	2	14.95	5	14.98	15.02	-3	58,077	-0.01%
2020/08/03	12	15.02	10	14.98	14.98	2	60,532	0.00%
2020/07/31	3	15.05	56	15.01	15.05	-53	63,925	-0.08%
2020/07/30	17	14.93	4	14.94	15.00	13	69,016	0.02%
2020/07/29	16	14.90	45	14.92	14.88	-29	75,127	-0.04%
2020/07/28	25	14.92	0	0.00	14.85	25	82,236	0.03%
2020/07/27	84	15.03	0	0.00	14.98	84	86,280	0.10%
2020/07/24	51	15.07	0	0.00	15.05	51	90,783	0.06%
2020/07/23	81	15.10	23	15.13	15.14	58	93,211	0.06%
2020/07/22	81	15.33	5	15.34	15.31	76	94,038	0.08%
2020/07/21	141	15.61	96	15.69	15.74	45	93,796	0.05%	大買/
2020/07/20	71	15.33	4	15.36	15.32	67	85,250	0.08%