國泰永續高股息 (00878)-第一金-台中券商分點個股進出

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
23.12
漲跌
▲0.29
漲幅
+1.27%
成交量
70,183張
產業
上市
1736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－第一金-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台中券商分點個股進出
第一金-台中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
2024/05/10	19.4	22.93	16.6	23.00	23.12	2.8	70,066	0.00%
2024/05/09	7.5	22.87	3.6	22.91	22.83	3.9	69,878	0.01%
2024/05/08	5.1	22.87	17.1	22.88	22.89	-12	69,269	-0.02%
2024/05/07	32.5	22.72	1.6	22.72	22.76	31	68,745	0.05%
2024/05/06	9.2	22.62	13.3	22.61	22.63	-4.1	67,756	-0.01%
2024/05/03	17.1	22.43	1.8	22.43	22.30	15.3	67,478	0.02%
2024/05/02	52.5	22.24	1	22.30	22.22	51.5	67,133	0.08%
2024/04/30	2.4	22.28	0.2	22.29	22.26	2.2	65,497	0.00%
2024/04/29	5	22.22	15	22.22	22.26	-10	65,836	-0.02%
2024/04/26	3	21.87	5.2	21.92	21.84	-2.2	66,316	0.00%
2024/04/25	14.6	21.79	3	21.82	21.77	11.6	66,590	0.02%
2024/04/24	2.1	21.94	6.7	22.03	22.03	-4.6	66,604	-0.01%
2024/04/23	16.4	21.66	7	21.68	21.62	9.4	67,451	0.01%
2024/04/22	53.4	21.65	40	21.62	21.55	13.4	67,775	0.02%
2024/04/19	64.5	21.75	137.5	21.73	21.74	-73	67,311	-0.11%	大賣/
2024/04/18	4.1	22.17	10.6	22.18	22.17	-6.4	65,228	-0.01%
2024/04/17	141	22.02	17	22.10	22.15	124	65,223	0.19%	大買/鉅額交易
2024/04/16	71.1	22.06	15	22.16	22.00	56.1	65,024	0.09%
2024/04/15	19.5	22.55	12.3	22.53	22.51	7.2	62,918	0.01%
2024/04/12	22.3	22.74	1	22.73	22.70	21.3	62,478	0.03%
2024/04/11	2.5	22.78	0	0.00	22.77	2.5	62,391	0.00%
2024/04/10	3.4	22.87	0.1	22.89	22.80	3.3	62,408	0.01%
2024/04/09	1.9	22.74	1	22.76	22.76	0.9	63,250	0.00%
2024/04/08	2.7	22.68	10	22.67	22.71	-7.3	64,036	-0.01%
2024/04/03	20.3	22.63	1.5	22.70	22.63	18.8	64,287	0.03%
2024/04/02	1.4	22.68	1	22.67	22.67	0.4	64,829	0.00%
2024/04/01	2.6	22.65	2.1	22.71	22.60	0.6	65,574	0.00%
2024/03/29	5.5	22.67	12.1	22.70	22.70	-6.6	65,883	-0.01%
2024/03/28	2.4	22.50	13	22.56	22.57	-10.6	65,838	-0.02%
2024/03/27	28	22.49	8.3	22.52	22.55	19.7	65,875	0.03%
2024/03/26	18.8	22.39	3.3	22.44	22.41	15.5	66,226	0.02%
2024/03/25	19.1	22.50	57.9	22.50	22.48	-38.9	66,623	-0.06%
2024/03/22	2	22.53	4.3	22.56	22.54	-2.3	66,899	0.00%
2024/03/21	11.3	22.41	28.1	22.47	22.52	-16.8	66,717	-0.03%
2024/03/20	34.7	22.46	26	22.39	22.29	8.6	66,698	0.01%
2024/03/19	3	22.39	12	22.42	22.39	-9	67,367	-0.01%
2024/03/18	12	22.33	43.3	22.31	22.37	-31.3	67,878	-0.05%
2024/03/15	31.2	22.35	22	22.28	22.38	9.2	67,896	0.01%
2024/03/14	14.7	22.31	206	22.27	22.30	-191.3	67,635	-0.28%	大賣/鉅額交易
2024/03/13	23.3	22.53	55.1	22.63	22.52	-31.8	67,253	-0.05%
2024/03/12	2.2	22.44	293.2	22.50	22.55	-291	66,571	-0.44%	大賣/鉅額交易
2024/03/11	16.3	22.34	28	22.40	22.34	-11.7	65,904	-0.02%
2024/03/08	21.2	22.32	162.1	22.40	22.31	-140.9	65,340	-0.22%	大賣/鉅額交易
2024/03/07	113.6	22.32	86.2	22.31	22.33	27.4	63,369	0.04%	大買/
2024/03/06	32.2	22.25	8.7	22.21	22.29	23.6	62,239	0.04%
2024/03/05	18.9	22.10	30	22.14	22.17	-11.1	61,410	-0.02%
2024/03/04	56.3	22.13	5.2	22.18	22.07	51.1	60,892	0.08%
2024/03/01	8.6	22.05	13	22.07	22.03	-4.4	60,029	-0.01%
2024/02/29	20.3	21.95	0	0.00	21.99	20.3	60,092	0.03%
2024/02/27	102.3	21.98	151	21.86	21.85	-48.7	59,318	-0.08%	大買/大賣/
2024/02/26	267.4	22.41	146.2	22.41	22.41	121.2	56,429	0.21%	大買/大賣/鉅額交易
2024/02/23	51	22.54	32.6	22.53	22.46	18.4	54,038	0.03%
2024/02/22	74.9	22.43	59.3	22.45	22.41	15.6	53,848	0.03%
2024/02/21	211.6	22.30	9	22.32	22.29	202.6	53,557	0.38%	大買/鉅額交易
2024/02/20	54.3	22.36	19.8	22.35	22.40	34.4	52,401	0.07%
2024/02/19	103.1	22.29	13.4	22.27	22.30	89.7	52,990	0.17%	大買/
2024/02/16	170.2	22.34	172.1	22.30	22.31	-1.9	53,492	0.00%	大買/大賣/
2024/02/15	6	22.16	50.5	22.14	22.20	-44.5	53,201	-0.08%
2024/02/05	58	21.82	164.3	21.88	21.89	-106.3	52,738	-0.20%	大賣/鉅額交易
2024/02/02	178.5	21.84	17	21.84	21.85	161.5	52,643	0.31%	大買/鉅額交易
2024/02/01	45.9	21.68	18	21.71	21.71	27.9	52,571	0.05%
2024/01/31	4.8	21.62	3.1	21.63	21.63	1.7	52,529	0.00%
2024/01/30	2	21.68	7.2	21.73	21.70	-5.2	52,787	-0.01%
2024/01/29	25	21.64	13.2	21.65	21.67	11.8	53,164	0.02%
2024/01/26	7.5	21.53	5.2	21.53	21.52	2.3	53,443	0.00%
2024/01/25	53	21.71	11.7	21.71	21.69	41.3	53,425	0.08%
2024/01/24	78.3	21.65	45	21.69	21.64	33.3	53,842	0.06%
2024/01/23	35.2	21.62	4	21.61	21.63	31.2	54,586	0.06%
2024/01/22	11	21.62	37.2	21.64	21.64	-26.2	54,701	-0.05%
2024/01/19	3	21.21	53.7	21.07	21.26	-50.7	54,054	-0.09%
2024/01/18	10.2	20.85	7	20.84	20.83	3.2	54,598	0.01%
2024/01/17	22.5	20.96	4.5	20.96	20.85	18	54,380	0.03%
2024/01/16	16.4	21.06	4	21.01	21.07	12.4	53,858	0.02%
2024/01/15	4.2	21.22	2	21.22	21.19	2.2	54,182	0.00%
2024/01/12	4.5	21.20	41.1	21.18	21.19	-36.6	55,311	-0.07%
2024/01/11	1	21.19	9.3	21.15	21.21	-8.3	56,247	-0.01%
2024/01/10	6.3	21.11	17.8	21.15	21.10	-11.5	58,200	-0.02%
2024/01/09	3.6	21.27	2	21.36	21.25	1.6	58,538	0.00%
2024/01/08	2.6	21.34	7.1	21.29	21.27	-4.5	58,774	-0.01%
2024/01/05	25	21.25	4.1	21.20	21.20	20.9	59,075	0.04%
2024/01/04	17.2	21.21	0.1	21.23	21.21	17	59,067	0.03%
2024/01/03	23.9	21.27	4	21.23	21.25	19.9	59,627	0.03%
2024/01/02	13.3	21.60	186	21.68	21.56	-172.8	58,687	-0.29%	大賣/鉅額交易
2023/12/29	16	21.78	32	21.80	21.80	-16	58,053	-0.03%
2023/12/28	5.1	21.76	4	21.85	21.77	1.1	57,848	0.00%
2023/12/27	2.3	21.76	30.3	21.72	21.76	-28	57,537	-0.05%
2023/12/26	5.7	21.48	6.2	21.47	21.50	-0.5	57,227	0.00%
2023/12/25	2	21.27	27.6	21.31	21.38	-25.6	56,871	-0.05%
2023/12/22	6	21.10	44.3	21.14	21.15	-38.3	56,214	-0.07%
2023/12/21	8.1	21.01	148	21.08	21.11	-139.9	56,298	-0.25%	大賣/鉅額交易
2023/12/20	0	0.00	42.5	21.11	21.20	-42.5	55,903	-0.08%
2023/12/19	36	20.90	25	20.91	20.94	11	55,338	0.02%
2023/12/18	12.3	21.01	18.3	21.01	21.04	-6	56,081	-0.01%
2023/12/15	23.2	21.03	5.9	21.07	20.99	17.2	56,104	0.03%
2023/12/14	9.1	21.09	19.4	21.07	21.10	-10.3	55,913	-0.02%
2023/12/13	20.5	20.81	18	20.81	20.83	2.5	55,684	0.00%
2023/12/12	24.8	20.65	14.2	20.64	20.63	10.6	55,191	0.02%
2023/12/11	8	20.60	12	20.60	20.61	-4	55,341	-0.01%
2023/12/08	10	20.63	50.4	20.62	20.60	-40.4	55,535	-0.07%
2023/12/07	7.1	20.51	13	20.48	20.51	-6	56,133	-0.01%
2023/12/06	2.5	20.55	11	20.55	20.55	-8.5	58,681	-0.01%
2023/12/05	14.5	20.43	73	20.43	20.46	-58.5	58,615	-0.10%
2023/12/04	12	20.55	4	20.57	20.56	8	58,313	0.01%
2023/12/01	18.2	20.55	3	20.54	20.51	15.2	58,426	0.03%
2023/11/30	14	20.55	2.4	20.59	20.59	11.6	58,430	0.02%
2023/11/29	7	20.46	13.4	20.54	20.54	-6.4	58,689	-0.01%
2023/11/28	2	20.42	10	20.46	20.43	-8	58,830	-0.01%
2023/11/27	17	20.39	1	20.31	20.32	16	59,165	0.03%
2023/11/24	3	20.42	10.5	20.47	20.41	-7.5	58,899	-0.01%
2023/11/22	30.7	20.52	51	20.56	20.55	-20.3	60,072	-0.03%
2023/11/21	2.1	20.64	36	20.62	20.67	-33.9	61,814	-0.05%
2023/11/20	11.5	20.31	3.3	20.35	20.36	8.2	62,162	0.01%
2023/11/17	19	20.35	15	20.35	20.37	4	62,102	0.01%
2023/11/16	46.7	20.30	15.1	20.28	20.26	31.6	62,350	0.05%
2023/11/15	45.7	20.72	17	20.75	20.69	28.7	61,436	0.05%
2023/11/14	23.5	20.53	12.3	20.48	20.53	11.3	61,163	0.02%
2023/11/13	27.7	20.40	15.4	20.41	20.36	12.3	61,316	0.02%
2023/11/10	42.4	20.32	0.1	20.31	20.36	42.3	62,266	0.07%
2023/11/09	17.7	20.43	3.4	20.44	20.46	14.4	63,360	0.02%
2023/11/08	14.3	20.38	23.5	20.47	20.47	-9.2	65,205	-0.01%
2023/11/07	19.1	20.18	3.2	20.22	20.20	15.9	65,317	0.02%
2023/11/06	54	20.24	3	20.26	20.25	51	67,245	0.08%
2023/11/03	105.6	20.03	14	20.06	20.00	91.6	67,639	0.14%	大買/
2023/11/02	6.2	19.97	1.1	19.97	19.96	5.2	68,977	0.01%
2023/11/01	77.2	19.60	6.5	19.60	19.61	70.7	69,960	0.10%
2023/10/31	124.4	19.66	18	19.62	19.50	106.4	72,078	0.15%	大買/鉅額交易
2023/10/30	20.3	19.75	2.6	19.81	19.73	17.7	75,732	0.02%
2023/10/27	26.2	19.78	33.7	19.76	19.76	-7.5	78,224	-0.01%
2023/10/26	37.2	19.66	4	19.68	19.64	33.2	81,869	0.04%
2023/10/25	25.1	19.92	0.2	19.93	19.90	24.9	82,786	0.03%
2023/10/24	9.2	19.72	5.3	19.66	19.86	3.9	83,831	0.00%
2023/10/23	30.2	19.73	0.1	19.73	19.69	30.1	85,107	0.04%
2023/10/20	52.3	19.78	1	19.67	19.85	51.2	86,757	0.06%
2023/10/19	66.4	19.98	15	19.99	20.02	51.4	89,087	0.06%
2023/10/18	55	20.09	0.4	20.10	20.04	54.6	90,472	0.06%
2023/10/17	38.7	20.44	4.5	20.47	20.36	34.2	89,805	0.04%
2023/10/16	9.5	20.52	8	20.50	20.50	1.5	91,865	0.00%
2023/10/13	64.4	20.68	1.2	20.61	20.60	63.2	93,872	0.07%
2023/10/12	2	20.84	1	20.82	20.89	1	95,193	0.00%
2023/10/11	6.1	20.77	56.4	20.80	20.72	-50.3	97,784	-0.05%
2023/10/06	7	20.75	13	20.69	20.75	-6	99,719	-0.01%
2023/10/05	2.7	20.57	28.2	20.64	20.64	-25.5	101,408	-0.03%
2023/10/04	78.9	20.37	10	20.45	20.44	68.9	102,441	0.07%
2023/10/03	18.7	20.75	51.1	20.73	20.63	-32.4	102,564	-0.03%
2023/10/02	13	20.78	11.6	20.65	20.76	1.4	103,219	0.00%
2023/09/28	27.5	20.37	0	0.00	20.38	27.5	103,588	0.03%
2023/09/27	7.7	20.25	2	20.24	20.30	5.7	103,952	0.01%
2023/09/26	21.5	20.32	13.4	20.33	20.26	8.1	104,943	0.01%
2023/09/25	10.1	20.41	18.2	20.41	20.44	-8.2	105,399	-0.01%
2023/09/22	11	20.20	20.4	20.10	20.33	-9.4	105,453	-0.01%
2023/09/21	52.1	20.19	136	20.25	20.23	-83.9	105,452	-0.08%	大賣/
2023/09/20	14.3	20.50	4	20.43	20.44	10.3	104,603	0.01%
2023/09/19	18.9	20.54	12	20.52	20.48	6.9	105,122	0.01%
2023/09/18	38.3	20.61	3	20.65	20.59	35.3	105,125	0.03%
2023/09/15	10.3	20.82	99	20.83	20.85	-88.7	104,926	-0.08%
2023/09/14	8.1	20.70	27.3	20.68	20.81	-19.2	105,598	-0.02%
2023/09/13	14.8	20.43	28.5	20.44	20.45	-13.7	105,914	-0.01%
2023/09/12	60.1	20.42	13.5	20.41	20.41	46.6	106,499	0.04%
2023/09/11	122.1	20.56	133	20.47	20.45	-10.9	106,762	-0.01%	大買/大賣/
2023/09/08	30.7	20.93	54.8	20.94	20.93	-24.1	104,815	-0.02%
2023/09/07	58.3	20.98	5	21.00	20.94	53.3	106,022	0.05%
2023/09/06	11.8	21.02	10.1	21.04	21.04	1.6	106,892	0.00%
2023/09/05	11.2	20.93	6	20.95	20.95	5.2	107,210	0.00%
2023/09/04	23.2	20.85	90	20.84	20.94	-66.8	107,713	-0.06%
2023/09/01	12.5	20.90	0.5	21.05	20.88	12	107,608	0.01%
2023/08/31	12.3	20.91	20	20.88	20.97	-7.8	107,678	-0.01%
2023/08/30	12.5	21.01	7	21.12	21.01	5.5	107,760	0.01%
2023/08/29	34.2	20.96	9	20.92	20.95	25.2	108,902	0.02%
2023/08/28	33.1	20.84	20	20.88	20.83	13.1	108,852	0.01%
2023/08/25	161.2	21.04	0	0.00	20.98	161.2	107,836	0.15%	大買/鉅額交易
2023/08/24	9.9	21.42	34.9	21.58	21.38	-25	106,245	-0.02%
2023/08/23	5	21.04	7.5	21.26	21.28	-2.5	105,445	0.00%
2023/08/22	5.6	21.17	74.2	21.16	21.12	-68.6	105,775	-0.06%
2023/08/21	27.3	21.09	1	21.11	21.06	26.3	105,763	0.02%
2023/08/18	60	21.26	47.5	21.28	21.05	12.5	105,978	0.01%
2023/08/17	36.7	21.29	9	21.25	21.32	27.6	104,941	0.03%
2023/08/16	71.5	20.97	127	20.94	21.27	-55.5	104,613	-0.05%	大賣/
2023/08/15	248.8	21.41	25	21.47	21.43	223.8	104,268	0.21%	大買/鉅額交易
2023/08/14	25.4	21.06	8.2	21.06	21.05	17.2	103,484	0.02%
2023/08/11	17.7	21.24	57.4	21.19	21.22	-39.7	102,700	-0.04%
2023/08/10	63.6	21.15	8.1	21.14	21.09	55.4	103,269	0.05%
2023/08/09	1.8	21.49	19.7	21.62	21.50	-17.9	102,512	-0.02%
2023/08/08	27.2	21.65	10	21.59	21.61	17.2	102,239	0.02%
2023/08/07	17.5	21.46	46.1	21.51	21.76	-28.6	101,008	-0.03%
2023/08/04	45.2	21.07	85.5	21.12	21.15	-40.3	100,501	-0.04%
2023/08/02	151.5	21.47	119.7	21.64	21.17	31.8	98,067	0.03%	大買/大賣/
2023/08/01	51.7	21.70	76.6	21.67	21.87	-24.9	94,273	-0.03%
2023/07/31	93	22.02	41.4	22.38	21.86	51.7	92,245	0.06%
2023/07/28	2.9	22.17	45	22.25	22.45	-42.1	89,189	-0.05%
2023/07/27	22.3	22.25	42.1	22.36	22.18	-19.8	88,457	-0.02%
2023/07/26	10.6	22.19	39	22.20	22.20	-28.4	87,575	-0.03%
2023/07/25	61.6	22.36	67.1	22.31	22.20	-5.4	86,071	-0.01%
2023/07/24	2.5	21.93	92.5	21.92	22.13	-90	83,638	-0.11%
2023/07/21	2.5	21.26	32.3	21.28	21.61	-29.8	80,371	-0.04%
2023/07/20	3.9	20.98	38.1	21.06	21.19	-34.2	79,121	-0.04%
2023/07/19	49.6	21.14	79.7	21.33	20.96	-30.2	77,879	-0.04%
2023/07/18	38.7	21.43	143.1	21.45	21.43	-104.4	75,627	-0.14%	大賣/鉅額交易
2023/07/17	23.4	21.20	80.2	21.25	21.28	-56.8	73,751	-0.08%
2023/07/14	20.2	20.91	27.8	20.85	21.01	-7.6	72,122	-0.01%
2023/07/13	98	20.80	183	20.67	20.53	-85	69,620	-0.12%	大賣/
2023/07/12	8.6	20.11	30	20.04	20.19	-21.4	67,284	-0.03%
2023/07/11	1	19.58	6	19.74	19.80	-5	65,736	-0.01%
2023/07/10	22.5	19.32	41	19.38	19.31	-18.5	64,956	-0.03%
2023/07/07	18.3	19.33	16	19.32	19.31	2.3	64,850	0.00%
2023/07/06	15.2	19.53	42.1	19.49	19.49	-26.9	64,444	-0.04%
2023/07/05	11	19.74	30.2	19.75	19.69	-19.2	63,818	-0.03%
2023/07/04	23.4	19.71	16.3	19.74	19.76	7.1	63,539	0.01%
2023/07/03	29.1	19.50	33.9	19.52	19.52	-4.8	63,065	-0.01%
2023/06/30	2.1	19.22	14.1	19.23	19.25	-12	63,107	-0.02%
2023/06/29	5.5	19.21	39.1	19.27	19.20	-33.6	63,329	-0.05%
2023/06/28	74.5	19.11	66.2	19.13	19.10	8.3	63,102	0.01%
2023/06/27	156.9	19.14	16.3	19.14	19.03	140.6	63,039	0.22%	大買/鉅額交易
2023/06/26	18.8	19.25	30.3	19.28	19.28	-11.5	62,544	-0.02%
2023/06/21	7.1	19.29	30.6	19.26	19.35	-23.5	62,882	-0.04%
2023/06/20	7.9	19.17	18	19.15	19.13	-10.1	63,242	-0.02%
2023/06/19	13.5	19.27	18.3	19.28	19.28	-4.8	62,750	-0.01%
2023/06/16	23	19.38	25.4	19.43	19.36	-2.4	62,026	0.00%
2023/06/15	24.1	19.38	44.3	19.36	19.41	-20.2	61,894	-0.03%
2023/06/14	8.5	19.18	43.6	19.20	19.20	-35.1	61,308	-0.06%
2023/06/13	6.5	19.13	134.2	19.13	19.15	-127.7	62,645	-0.20%	大賣/鉅額交易
2023/06/12	32.1	18.99	27.9	19.04	18.96	4.2	62,474	0.01%
2023/06/09	7.7	18.91	16.2	18.94	18.97	-8.5	64,951	-0.01%
2023/06/08	15	18.71	46.2	18.75	18.70	-31.2	67,082	-0.05%
2023/06/07	10.5	18.73	83.6	18.67	18.78	-73.1	68,722	-0.11%
2023/06/06	7.5	18.65	5.4	18.66	18.65	2.1	69,233	0.00%
2023/06/05	35	18.60	72.7	18.61	18.62	-37.7	69,232	-0.05%
2023/06/02	16	18.48	37.8	18.56	18.58	-21.7	69,146	-0.03%
2023/06/01	7.4	18.25	21.4	18.25	18.25	-14	68,697	-0.02%
2023/05/31	6.7	18.31	0	0.00	18.31	6.7	68,593	0.01%
2023/05/30	10.2	18.34	11.6	18.33	18.34	-1.4	70,039	0.00%
2023/05/29	30.6	18.36	47.2	18.34	18.36	-16.6	70,842	-0.02%
2023/05/26	14.8	18.16	11.3	18.12	18.17	3.5	70,627	0.00%
2023/05/25	9.7	18.00	14.3	18.05	18.05	-4.7	70,488	-0.01%
2023/05/24	32.9	17.93	8	17.95	17.98	24.9	71,588	0.03%
2023/05/23	10.3	17.99	3.3	18.00	18.01	7	71,211	0.01%
2023/05/22	5.4	18.03	4.7	18.04	18.02	0.7	71,164	0.00%
2023/05/19	6.4	17.98	53.9	17.98	18.02	-47.5	71,720	-0.07%
2023/05/18	25.5	17.92	17.4	17.91	17.94	8.1	72,208	0.01%
2023/05/17	33	17.78	15.3	17.83	17.84	17.7	74,175	0.02%
2023/05/16	10	17.93	10.1	17.93	17.97	-0.1	73,904	0.00%
2023/05/15	27.3	17.78	6.8	17.80	17.83	20.5	74,245	0.03%
2023/05/12	41.3	17.74	7.1	17.77	17.79	34.2	74,337	0.05%
2023/05/11	20.2	17.76	7.8	17.77	17.75	12.4	74,476	0.02%
2023/05/10	50.9	17.74	6.4	17.73	17.75	44.5	74,467	0.06%
2023/05/09	26.1	17.77	10.1	17.77	17.78	16	74,368	0.02%
2023/05/08	11.1	17.76	8	17.78	17.75	3.1	75,677	0.00%
2023/05/05	21.3	17.71	2	17.75	17.68	19.3	75,867	0.03%
2023/05/04	7.3	17.71	2.4	17.71	17.73	5	76,162	0.01%
2023/05/03	23.8	17.67	13.1	17.70	17.69	10.7	75,792	0.01%
2023/05/02	16.1	17.68	13	17.64	17.68	3.1	75,371	0.00%
2023/04/28	11	17.55	13	17.55	17.56	-2	76,064	0.00%
2023/04/27	18.5	17.43	6	17.44	17.45	12.5	76,001	0.02%
2023/04/26	21.7	17.30	11	17.31	17.38	10.7	76,256	0.01%
2023/04/25	27.3	17.40	2	17.37	17.33	25.3	75,959	0.03%
2023/04/24	0	17.52	12	17.51	17.51	-12	74,972	-0.02%
2023/04/21	19.1	17.50	3	17.57	17.47	16.1	74,862	0.02%
2023/04/20	11.3	17.52	0	0.00	17.52	11.3	74,775	0.02%
2023/04/19	4.6	17.65	17.3	17.65	17.61	-12.7	75,044	-0.02%
2023/04/18	26.9	17.61	0	0.00	17.62	26.9	74,883	0.04%
2023/04/17	22.1	17.61	25	17.62	17.63	-2.9	74,644	0.00%
2023/04/14	23.1	17.60	34	17.59	17.61	-10.9	74,326	-0.01%
2023/04/13	55.4	17.59	25.4	17.56	17.57	30.1	74,382	0.04%
2023/04/12	11.5	17.59	30.1	17.58	17.59	-18.6	73,986	-0.03%
2023/04/11	62.3	17.49	43	17.48	17.50	19.3	74,245	0.03%
2023/04/10	1.9	17.37	8	17.41	17.40	-6.1	74,117	-0.01%
2023/04/07	5	17.37	15	17.36	17.36	-10	73,756	-0.01%
2023/04/06	4.1	17.32	15	17.33	17.35	-10.9	73,523	-0.01%
2023/03/31	15.3	17.35	41.3	17.38	17.34	-26	73,095	-0.04%
2023/03/30	38.5	17.24	26	17.24	17.25	12.5	72,293	0.02%
2023/03/29	7.4	17.20	8	17.19	17.20	-0.6	72,695	0.00%
2023/03/28	11.8	17.18	3	17.21	17.16	8.8	74,173	0.01%
2023/03/27	8.7	17.21	24	17.22	17.22	-15.3	74,295	-0.02%
2023/03/24	0.6	17.22	42.2	17.23	17.22	-41.6	74,949	-0.06%
2023/03/23	26.2	17.14	82.3	17.16	17.17	-56	74,122	-0.08%
2023/03/22	46.8	17.09	9.1	17.09	17.10	37.8	73,012	0.05%
2023/03/21	11.2	16.95	3.5	16.97	16.93	7.7	72,917	0.01%
2023/03/20	48.9	16.86	7.1	16.91	16.86	41.8	73,064	0.06%
2023/03/17	12.6	16.90	5.4	16.89	16.92	7.3	72,132	0.01%
2023/03/16	276.2	16.78	138	16.85	16.76	138.2	72,059	0.19%	大買/大賣/鉅額交易
2023/03/15	67.5	16.90	3	16.91	16.85	64.5	70,169	0.09%
2023/03/14	164.6	16.88	23	16.86	16.85	141.6	69,822	0.20%	大買/鉅額交易
2023/03/13	80.4	16.94	62.1	16.96	16.98	18.3	66,500	0.03%
2023/03/10	107	17.06	11	17.05	17.05	96	63,708	0.15%	大買/
2023/03/09	24.5	17.24	0	0.00	17.21	24.5	61,741	0.04%
2023/03/08	24.7	17.27	18	17.28	17.31	6.7	61,115	0.01%
2023/03/07	14.6	17.29	22	17.32	17.31	-7.4	60,686	-0.01%
2023/03/06	15.9	17.24	5.2	17.23	17.23	10.7	60,642	0.02%
2023/03/03	12.4	17.12	6	17.13	17.13	6.4	59,852	0.01%
2023/03/02	60.5	16.99	6	17.07	17.08	54.5	59,783	0.09%
2023/03/01	62.1	17.03	0	0.00	17.03	62.1	58,102	0.11%
2023/02/24	27.5	17.13	5	17.20	17.10	22.5	56,934	0.04%
2023/02/23	1.1	17.15	2.5	17.18	17.17	-1.4	56,679	0.00%
2023/02/22	114	17.01	15	17.00	17.06	99	56,603	0.17%	大買/
2023/02/21	30.6	17.13	4	17.11	17.12	26.6	55,340	0.05%
2023/02/20	3.6	17.12	11	17.11	17.13	-7.4	56,100	-0.01%
2023/02/17	29.6	17.03	22	17.05	17.04	7.6	56,554	0.01%
2023/02/16	102	17.03	5.3	17.05	17.03	96.7	56,218	0.17%	大買/
2023/02/15	86.9	17.18	56	17.19	17.16	30.9	54,812	0.06%
2023/02/14	20.1	17.24	36.9	17.22	17.24	-16.9	52,192	-0.03%
2023/02/13	26.4	17.06	3	17.14	17.12	23.4	51,160	0.05%
2023/02/10	105	17.09	0	0.00	17.06	105	49,913	0.21%	大買/鉅額交易
2023/02/09	31.4	17.12	1.1	17.10	17.11	30.3	48,562	0.06%
2023/02/08	8.5	17.14	26	17.13	17.15	-17.5	47,997	-0.04%
2023/02/07	14.1	17.07	0	0.00	17.06	14.1	47,844	0.03%
2023/02/06	103.8	17.07	1.1	17.06	17.05	102.7	47,623	0.22%	大買/鉅額交易
2023/02/03	78.2	17.09	43.3	17.09	17.10	34.9	45,948	0.08%
2023/02/02	28.2	17.07	10	17.11	17.12	18.2	45,064	0.04%
2023/02/01	142.5	16.90	3	16.93	17.00	139.5	44,010	0.32%	大買/鉅額交易
2023/01/31	48.4	16.94	12	16.95	16.88	36.4	43,618	0.08%
2023/01/30	31.2	16.96	29	16.99	17.01	2.2	42,922	0.01%
2023/01/17	10.2	16.72	12	16.72	16.72	-1.8	42,236	0.00%
2023/01/16	5.1	16.70	1	16.71	16.70	4.1	42,318	0.01%
2023/01/13	44.6	16.65	8.1	16.63	16.62	36.5	42,107	0.09%
2023/01/12	9.2	16.61	9	16.64	16.59	0.2	42,608	0.00%
2023/01/11	6.4	16.64	3.1	16.64	16.67	3.3	42,633	0.01%
2023/01/10	5.6	16.66	19.8	16.66	16.68	-14.2	43,010	-0.03%
2023/01/09	0.3	16.63	27.5	16.59	16.66	-27.2	43,781	-0.06%
2023/01/06	3.5	16.38	11	16.39	16.41	-7.5	43,357	-0.02%
2023/01/05	3.5	16.31	0	0.00	16.32	3.5	44,516	0.01%
2023/01/04	7.2	16.19	0	0.00	16.23	7.2	44,938	0.02%
2023/01/03	63.6	16.12	0	0.00	16.18	63.6	46,894	0.14%
2022/12/30	8.1	16.19	14.7	16.19	16.17	-6.6	46,715	-0.01%
2022/12/29	19.5	16.07	0	0.00	16.09	19.5	47,060	0.04%
2022/12/28	17	16.18	0	0.00	16.17	17	46,847	0.04%
2022/12/27	3.3	16.30	1	16.31	16.27	2.3	46,762	0.00%
2022/12/26	3	16.24	2	16.24	16.23	1	47,997	0.00%
2022/12/23	17.1	16.16	0	0.00	16.19	17.1	49,007	0.03%
2022/12/22	1.1	16.16	1.4	16.18	16.27	-0.3	49,761	0.00%
2022/12/21	65.4	16.07	6	16.07	16.07	59.4	51,120	0.12%
2022/12/20	59.9	16.13	9	16.11	16.10	50.9	50,956	0.10%
2022/12/19	69.8	16.23	0.4	16.27	16.25	69.4	51,408	0.13%
2022/12/16	62.2	16.26	0	0.00	16.31	62.2	51,751	0.12%
2022/12/15	1	16.40	10.6	16.43	16.44	-9.6	51,941	-0.02%
2022/12/14	10.3	16.46	45	16.44	16.46	-34.7	52,811	-0.07%
2022/12/13	14.3	16.33	0	0.00	16.29	14.3	52,761	0.03%
2022/12/12	16.3	16.33	3	16.40	16.42	13.3	52,514	0.03%
2022/12/09	9	16.40	8	16.40	16.41	1	52,923	0.00%
2022/12/08	47.7	16.33	0	0.00	16.32	47.7	52,929	0.09%
2022/12/07	11.8	16.41	3.5	16.45	16.40	8.3	52,985	0.02%
2022/12/06	15.9	16.52	5	16.57	16.45	10.9	52,774	0.02%
2022/12/05	5.1	16.69	14	16.69	16.67	-8.9	52,091	-0.02%
2022/12/02	7.7	16.62	0	16.65	16.61	7.7	52,000	0.01%
2022/12/01	23.2	16.74	15.3	16.75	16.68	7.9	52,957	0.01%
2022/11/30	7.2	16.50	1.4	16.57	16.65	5.8	52,697	0.01%
2022/11/29	5.3	16.46	4	16.44	16.46	1.3	52,677	0.00%
2022/11/28	5.6	16.32	2	16.37	16.34	3.6	53,545	0.01%
2022/11/25	54.1	16.40	9.4	16.42	16.40	44.7	55,034	0.08%
2022/11/24	23.4	16.34	2	16.36	16.35	21.4	55,149	0.04%
2022/11/23	0	16.30	2	16.27	16.28	-2	55,432	0.00%
2022/11/22	19.6	16.07	1	16.09	16.10	18.6	57,237	0.03%
2022/11/21	10.4	16.17	0	0.00	16.15	10.4	57,126	0.02%
2022/11/18	64.1	16.28	2	16.25	16.25	62.1	56,848	0.11%
2022/11/17	13.5	16.34	1	16.38	16.37	12.5	56,802	0.02%
2022/11/16	152.9	16.49	0	0.00	16.42	152.9	57,527	0.27%	大買/鉅額交易
2022/11/15	13.7	16.70	1.7	16.73	16.77	12.1	56,857	0.02%
2022/11/14	6.6	16.69	7	16.72	16.74	-0.4	56,116	0.00%
2022/11/11	14	16.49	9	16.48	16.48	5	55,526	0.01%
2022/11/10	33.9	16.17	0	0.00	16.17	33.9	55,302	0.06%
2022/11/09	13.1	16.27	9	16.25	16.26	4.1	56,147	0.01%
2022/11/08	13.6	16.14	15	16.14	16.15	-1.4	57,229	0.00%
2022/11/07	11.4	15.99	9	16.02	16.05	2.4	57,268	0.00%
2022/11/04	7.1	15.75	3	15.75	15.84	4.1	57,305	0.01%
2022/11/03	23.3	15.70	2	15.73	15.78	21.3	57,512	0.04%
2022/11/02	37.2	15.80	1	15.82	15.82	36.2	57,381	0.06%
2022/11/01	7.4	15.78	7.6	15.75	15.79	-0.2	57,126	0.00%
2022/10/31	3.3	15.70	0.1	15.73	15.70	3.3	57,255	0.01%
2022/10/28	3.6	15.60	0	0.00	15.60	3.6	57,678	0.01%
2022/10/27	8	15.68	3.2	15.64	15.64	4.8	58,048	0.01%
2022/10/26	5.9	15.56	3	15.55	15.58	2.9	58,896	0.00%
2022/10/25	12.7	15.44	0.5	15.46	15.44	12.2	58,979	0.02%
2022/10/24	8.1	15.56	1	15.63	15.49	7.1	58,772	0.01%
2022/10/21	13.2	15.52	0.2	15.58	15.50	13.1	58,770	0.02%
2022/10/20	48.9	15.38	3.2	15.45	15.51	45.7	58,559	0.08%
2022/10/19	21.2	15.61	1.2	15.68	15.60	20	58,023	0.03%
2022/10/18	31.5	15.61	0.2	15.66	15.61	31.3	57,838	0.05%
2022/10/17	24.1	15.55	1	15.61	15.58	23.1	57,536	0.04%
2022/10/14	30.8	15.78	10	15.84	15.70	20.8	56,498	0.04%
2022/10/13	45.8	15.70	4	15.65	15.63	41.8	56,457	0.07%
2022/10/12	22	15.78	0.8	15.88	15.86	21.2	55,164	0.04%
2022/10/11	46.8	15.80	0	0.00	15.78	46.8	54,860	0.09%
2022/10/07	16.6	16.09	0	0.00	16.07	16.6	53,367	0.03%
2022/10/06	11.2	16.20	6	16.26	16.18	5.2	53,618	0.01%
2022/10/05	20.2	16.21	1	16.24	16.21	19.2	53,525	0.04%
2022/10/04	67	16.09	6.7	16.06	16.08	60.3	54,004	0.11%
2022/10/03	23.6	15.89	6	15.88	15.87	17.6	53,709	0.03%
2022/09/30	47.8	16.00	98	16.00	16.04	-50.2	52,838	-0.09%
2022/09/29	11.8	16.11	1	16.07	16.11	10.8	52,192	0.02%
2022/09/28	62	16.11	1	16.07	16.05	61	52,025	0.12%
2022/09/27	35.6	16.27	14.6	16.33	16.27	21	50,964	0.04%
2022/09/26	73.2	16.32	5	16.32	16.29	68.2	50,843	0.13%
2022/09/23	27	16.59	1	16.61	16.56	26	49,887	0.05%
2022/09/22	90.3	16.58	4	16.63	16.62	86.3	50,456	0.17%
2022/09/21	36.6	16.82	0	0.00	16.80	36.6	49,184	0.07%
2022/09/20	15.3	16.90	3	16.92	16.92	12.3	48,356	0.03%
2022/09/19	2	16.89	0	0.00	16.88	2	48,513	0.00%
2022/09/16	22.1	16.92	0	0.00	16.90	22.1	48,259	0.05%
2022/09/15	14.2	17.05	3	17.07	17.06	11.2	47,772	0.02%
2022/09/14	25.4	16.97	14	16.99	16.96	11.4	48,085	0.02%
2022/09/13	9.1	17.17	4	17.16	17.18	5.1	47,657	0.01%
2022/09/12	15	17.09	15.1	17.11	17.10	-0.1	48,612	0.00%
2022/09/08	7.1	16.81	0.2	16.89	16.94	6.9	49,556	0.01%
2022/09/07	32.9	16.71	0	0.00	16.69	32.9	49,606	0.07%
2022/09/06	15.7	16.84	2.2	16.86	16.84	13.5	48,436	0.03%
2022/09/05	8.9	16.83	0	0.00	16.84	8.9	48,561	0.02%
2022/09/02	32.7	16.82	10	16.80	16.80	22.7	49,377	0.05%
2022/09/01	45.8	16.85	23	16.87	16.85	22.8	48,641	0.05%
2022/08/31	20.2	16.96	10	17.03	17.03	10.2	46,823	0.02%
2022/08/30	9.3	16.98	2	16.96	16.98	7.3	46,372	0.02%
2022/08/29	67.9	16.92	0	0.00	16.91	67.9	45,994	0.15%
2022/08/26	4	17.17	3	17.17	17.15	1	44,277	0.00%
2022/08/25	12.1	17.08	0	0.00	17.07	12.1	44,155	0.03%
2022/08/24	52.6	17.05	7	17.02	17.00	45.6	44,302	0.10%
2022/08/23	39.9	17.08	11	17.05	17.03	28.9	43,977	0.07%
2022/08/22	12.8	17.12	0	0.00	17.17	12.8	42,985	0.03%
2022/08/19	13	17.19	0	0.00	17.17	13	42,589	0.03%
2022/08/18	16	17.12	10	17.13	17.15	6	42,500	0.01%
2022/08/17	8.2	17.11	3	17.13	17.11	5.2	42,243	0.01%
2022/08/16	52.6	17.09	11	17.10	17.12	41.6	42,310	0.10%
2022/08/15	49	17.35	6	17.40	17.33	43	41,455	0.10%
2022/08/12	13.5	17.31	1	17.31	17.32	12.5	40,079	0.03%
2022/08/11	5.4	17.28	14	17.28	17.29	-8.6	40,206	-0.02%
2022/08/10	6.2	17.10	0	0.00	17.10	6.2	40,635	0.02%
2022/08/09	6	17.16	9	17.16	17.15	-3	41,131	-0.01%
2022/08/08	11.1	16.97	4	17.06	17.05	7.1	41,899	0.02%
2022/08/05	7.1	16.95	1.1	16.96	16.97	6	41,922	0.01%
2022/08/04	24.6	16.73	0	0.00	16.77	24.6	43,228	0.06%
2022/08/03	21.4	16.76	0.1	16.78	16.75	21.3	43,236	0.05%
2022/08/02	32.7	16.81	15	16.80	16.79	17.7	43,362	0.04%
2022/08/01	33.2	16.88	5	16.93	16.94	28.2	44,159	0.06%
2022/07/29	5	16.92	0	0.00	16.90	5	45,143	0.01%
2022/07/28	7	16.84	7	16.83	16.81	0	45,198	0.00%
2022/07/27	7	16.70	10	16.66	16.74	-3	45,299	-0.01%
2022/07/26	14.5	16.64	2	16.66	16.64	12.5	45,422	0.03%
2022/07/25	7	16.64	22	16.66	16.70	-15	45,437	-0.03%
2022/07/22	15.6	16.55	7	16.53	16.58	8.6	45,506	0.02%
2022/07/21	17	16.46	4.2	16.55	16.56	12.8	46,150	0.03%
2022/07/20	36.1	16.52	11.1	16.51	16.42	25	46,168	0.05%
2022/07/19	4	16.32	0	0.00	16.31	4	46,769	0.01%
2022/07/18	8.1	16.20	10	16.26	16.31	-1.9	46,997	0.00%
2022/07/15	28.1	16.22	0	0.00	16.18	28.1	46,819	0.06%
2022/07/14	2.2	16.32	54.8	16.23	16.34	-52.6	46,458	-0.11%
2022/07/13	20.1	16.29	1	16.31	16.31	19.1	45,986	0.04%
2022/07/12	56.3	15.96	0	0.00	15.97	56.3	46,478	0.12%
2022/07/11	6.4	16.24	0	0.00	16.20	6.4	45,909	0.01%
2022/07/08	26.8	16.31	1	16.23	16.26	25.8	45,973	0.06%
2022/07/07	12.8	16.05	1	16.24	16.21	11.8	45,573	0.03%
2022/07/06	24.7	16.14	0	0.00	16.06	24.7	45,489	0.05%
2022/07/05	1.5	16.46	17	16.40	16.40	-15.5	45,034	-0.03%
2022/07/04	9.4	16.38	2.1	16.36	16.35	7.3	44,589	0.02%
2022/07/01	18.7	16.44	0	0.00	16.39	18.7	44,375	0.04%
2022/06/30	33.8	16.73	0	0.00	16.66	33.8	43,361	0.08%
2022/06/29	15.5	17.00	1	17.01	17.02	14.5	41,993	0.03%
2022/06/28	13.2	17.10	3	17.13	17.11	10.2	41,812	0.02%
2022/06/27	7	17.24	3	17.23	17.21	4	41,684	0.01%
2022/06/24	1.1	17.07	0	0.00	17.06	1.1	41,470	0.00%
2022/06/23	6.3	17.01	24	17.00	16.96	-17.8	41,592	-0.04%
2022/06/22	13.6	17.01	1	16.96	16.95	12.6	41,236	0.03%
2022/06/21	6.4	17.11	11	17.10	17.18	-4.6	40,750	-0.01%
2022/06/20	40.5	16.98	3	17.01	16.82	37.5	40,604	0.09%
2022/06/17	60.2	17.04	1	17.11	17.08	59.2	39,495	0.15%
2022/06/16	5.8	17.31	0	0.00	17.25	5.8	38,300	0.02%
2022/06/15	16.1	17.35	0	0.00	17.32	16.1	38,017	0.04%
2022/06/14	19.4	17.27	0	0.00	17.35	19.4	38,172	0.05%
2022/06/13	33.1	17.34	5	17.29	17.34	28.1	37,806	0.07%
2022/06/10	17.5	17.59	5	17.60	17.61	12.5	36,944	0.03%
2022/06/09	18	17.71	0	0.00	17.70	18	36,726	0.05%
2022/06/08	6.5	17.81	3	17.82	17.80	3.5	36,658	0.01%
2022/06/07	17.8	17.74	1	17.75	17.71	16.8	36,895	0.05%
2022/06/06	41.8	17.79	1	17.83	17.80	40.8	37,022	0.11%
2022/06/02	9.8	17.83	0	0.00	17.82	9.8	38,274	0.03%
2022/06/01	14.6	17.92	0	0.00	17.90	14.6	39,879	0.04%
2022/05/31	2.4	17.78	0	0.00	17.87	2.4	39,933	0.01%
2022/05/30	9	17.80	1	17.79	17.86	8	39,659	0.02%
2022/05/27	8.3	17.60	100.6	17.61	17.60	-92.3	39,552	-0.23%
2022/05/26	26.4	17.46	1	17.47	17.42	25.4	39,689	0.06%
2022/05/25	7	17.44	5	17.47	17.48	2	40,510	0.00%
2022/05/24	36.8	17.42	0	0.00	17.38	36.8	42,168	0.09%
2022/05/23	25.7	17.49	1.1	17.47	17.50	24.6	42,350	0.06%
2022/05/20	6.7	17.60	0	0.00	17.59	6.7	43,713	0.02%
2022/05/19	84.9	17.51	0	0.00	17.53	84.9	45,101	0.19%
2022/05/18	48.3	17.65	3	17.75	17.74	45.3	45,355	0.10%
2022/05/17	44	17.92	5	17.92	17.89	39	44,828	0.09%
2022/05/16	60.4	17.82	4.5	17.85	17.90	55.9	44,078	0.13%
2022/05/13	12.5	17.88	0	0.00	17.90	12.5	43,652	0.03%
2022/05/12	80.4	17.97	1	18.02	17.83	79.4	44,040	0.18%
2022/05/11	26.5	18.20	0	0.00	18.18	26.5	42,662	0.06%
2022/05/10	17	18.26	6	18.32	18.34	11	42,252	0.03%
2022/05/09	81.3	18.41	1	18.37	18.34	80.3	41,772	0.19%
2022/05/05	6.4	18.89	1	18.93	18.87	5.4	39,071	0.01%
2022/05/04	24.3	18.80	0	0.00	18.83	24.3	38,686	0.06%
2022/05/03	2	18.76	3	18.81	18.75	-1	38,567	0.00%
2022/04/29	14	18.76	1	18.80	18.82	13	38,500	0.03%
2022/04/28	16.1	18.56	2.5	18.64	18.67	13.6	38,571	0.04%
2022/04/27	47.7	18.62	50.7	18.63	18.60	-3	38,232	-0.01%
2022/04/26	15	18.84	0	0.00	18.80	15	37,397	0.04%
2022/04/25	44.9	18.72	5	18.74	18.75	39.9	37,188	0.11%
2022/04/22	13	18.85	2.9	19.00	19.00	10.1	36,155	0.03%
2022/04/21	43.1	19.00	0	0.00	18.97	43.1	35,905	0.12%
2022/04/20	22.1	18.91	0	0.00	18.97	22.1	35,793	0.06%
2022/04/19	40.1	19.03	0	0.00	18.95	40.1	35,545	0.11%
2022/04/18	57.8	18.94	9	18.93	18.92	48.8	35,384	0.14%
2022/04/15	39	19.03	1	19.08	19.03	38	34,493	0.11%
2022/04/14	8.3	19.16	0	0.00	19.12	8.3	34,117	0.02%
2022/04/13	0	0.00	1	19.28	19.27	-1	33,898	0.00%
2022/04/12	12.8	19.11	5	19.15	19.11	7.8	33,809	0.02%
2022/04/11	14.5	19.23	0	0.00	19.20	14.5	33,427	0.04%
2022/04/08	7	19.29	2	19.31	19.32	5	33,094	0.02%
2022/04/07	28.6	19.28	1	19.31	19.23	27.6	32,984	0.08%
2022/04/06	3.7	19.35	3	19.37	19.40	0.7	32,539	0.00%
2022/04/01	9.7	19.30	0	0.00	19.34	9.7	32,283	0.03%
2022/03/31	74	19.37	0	0.00	19.35	74	32,128	0.23%
2022/03/30	1	19.34	0	0.00	19.37	1	31,949	0.00%
2022/03/29	5.2	19.29	2	19.30	19.26	3.2	31,847	0.01%
2022/03/28	8.6	19.16	20	19.13	19.31	-11.4	31,711	-0.04%
2022/03/25	5.2	19.31	0	0.00	19.32	5.2	31,312	0.02%
2022/03/24	20.2	19.33	0	0.00	19.38	20.2	31,276	0.06%
2022/03/23	0	0.00	1	19.40	19.39	-1	31,195	0.00%
2022/03/22	2.4	19.28	0	0.00	19.29	2.4	31,026	0.01%
2022/03/21	3	19.26	5.1	19.29	19.26	-2.1	30,894	-0.01%
2022/03/18	19.6	19.24	1	19.25	19.23	18.6	30,851	0.06%
2022/03/17	85.8	19.18	3	19.19	19.23	82.8	30,761	0.27%
2022/03/16	22.1	18.98	7	18.91	18.99	15.1	30,480	0.05%
2022/03/15	21.7	18.84	25	18.87	18.85	-3.3	30,329	-0.01%
2022/03/14	1.1	18.92	1	19.00	19.00	0.1	30,019	0.00%
2022/03/11	3.2	18.88	11	18.96	18.88	-7.8	29,881	-0.03%
2022/03/10	3.7	18.96	2.4	18.96	18.96	1.3	29,674	0.00%
2022/03/09	4	18.63	0	0.00	18.63	4	29,333	0.01%
2022/03/08	43.5	18.56	18	18.50	18.49	25.5	28,882	0.09%
2022/03/07	65.2	18.82	6	18.77	18.80	59.2	27,233	0.22%
2022/03/04	54.6	19.22	0	0.00	19.19	54.6	25,393	0.21%
2022/03/03	0	0.00	4	19.37	19.34	-4	25,152	-0.02%
2022/03/02	3.1	19.21	6	19.27	19.29	-2.9	25,437	-0.01%
2022/03/01	3.1	19.26	3.3	19.17	19.29	-0.2	25,181	0.00%
2022/02/25	50.6	19.01	0	0.00	19.02	50.6	24,833	0.20%
2022/02/24	54.3	19.08	3	19.17	19.01	51.3	23,723	0.22%
2022/02/23	19.3	19.31	0	0.00	19.34	19.3	21,859	0.09%
2022/02/22	67	19.39	32	19.37	19.36	35	21,094	0.17%
2022/02/21	48.1	19.70	11	19.76	19.75	37.1	19,327	0.19%
2022/02/18	37	19.60	5	19.68	19.70	32	17,936	0.18%
2022/02/17	11	19.58	1	19.62	19.62	10	17,661	0.06%
2022/02/16	6	19.54	2	19.53	19.52	4	17,699	0.02%
2022/02/15	11	19.48	0	0.00	19.44	11	17,387	0.06%
2022/02/14	78.4	19.39	3	19.37	19.48	75.4	16,644	0.45%
2022/02/11	62.1	19.56	0	0.00	19.62	62.1	15,759	0.39%
2022/02/10	111.2	19.59	1	19.62	19.65	110.2	15,558	0.71%	大買/鉅額交易
2022/02/09	7.1	19.51	0.5	19.59	19.60	6.6	15,369	0.04%
2022/02/08	4	19.44	15.1	19.40	19.48	-11.1	15,125	-0.07%
2022/02/07	12.5	19.11	0.5	19.14	19.29	12	14,892	0.08%
2022/01/26	2	19.02	8	19.00	19.01	-6	14,718	-0.04%
2022/01/25	11.8	18.94	2	18.96	18.96	9.8	14,801	0.07%
2022/01/24	21	19.06	1	18.96	19.16	20	14,333	0.14%
2022/01/21	16.3	19.20	0	0.00	19.17	16.3	14,159	0.11%
2022/01/20	5	19.40	0	0.00	19.41	5	13,664	0.04%
2022/01/19	0.1	19.44	0	0.00	19.41	0.1	13,640	0.00%
2022/01/17	14.2	19.37	0	0.00	19.37	14.2	13,477	0.11%
2022/01/14	1.2	19.40	2	19.40	19.40	-0.8	13,373	-0.01%
2022/01/13	2	19.43	1	19.37	19.48	1	13,198	0.01%
2022/01/12	0	0.00	2.8	19.32	19.35	-2.8	13,095	-0.02%
2022/01/11	0.2	19.17	1	19.19	19.25	-0.8	12,978	-0.01%
2022/01/10	1	19.15	0	0.00	19.17	1	12,907	0.01%
2022/01/07	2	19.11	0	0.00	19.11	2	12,816	0.02%
2022/01/06	12.1	19.14	3	19.15	19.15	9.1	12,672	0.07%
2022/01/05	0.2	19.21	0	0.00	19.17	0.2	12,573	0.00%
2022/01/04	7	19.12	1	19.16	19.18	6	12,618	0.05%
2022/01/03	28.6	19.12	4	19.10	19.10	24.6	12,556	0.20%
2021/12/30	2.5	19.15	0	0.00	19.17	2.5	12,384	0.02%
2021/12/29	2	19.11	3	19.15	19.17	-1	12,491	-0.01%
2021/12/28	0.1	19.11	1	19.10	19.10	-0.9	12,671	-0.01%
2021/12/27	2.2	18.99	14	18.99	19.02	-11.8	12,843	-0.09%
2021/12/24	3	18.96	5	18.98	18.94	-2	13,174	-0.02%
2021/12/22	2	18.88	0	0.00	18.87	2	13,367	0.01%
2021/12/21	0.1	18.84	1	18.84	18.84	-1	13,393	-0.01%
2021/12/20	9.1	18.77	0	0.00	18.75	9.1	13,378	0.07%
2021/12/17	1.3	18.85	0	0.00	18.86	1.3	13,258	0.01%
2021/12/15	22	18.78	1	18.75	18.74	21	13,406	0.16%
2021/12/14	4.3	18.69	0	0.00	18.70	4.3	13,397	0.03%
2021/12/13	1	18.91	0	0.00	18.82	1	13,276	0.01%
2021/12/10	1	18.86	20	18.88	18.84	-19	13,175	-0.14%
2021/12/09	0	0.00	5	18.83	18.82	-5	13,060	-0.04%
2021/12/08	0	0.00	0	18.80	18.80	0	12,998	0.00%
2021/12/07	0	0.00	7	18.73	18.76	-7	12,863	-0.05%
2021/12/06	16	18.68	0	0.00	18.70	16	12,811	0.12%
2021/12/03	5.7	18.64	0	0.00	18.66	5.7	12,951	0.04%
2021/12/02	31.1	18.55	39	18.54	18.55	-7.9	12,937	-0.06%
2021/12/01	1.2	18.47	1	18.52	18.55	0.2	12,987	0.00%
2021/11/30	0.1	18.50	0	0.00	18.42	0.1	13,013	0.00%
2021/11/29	4	18.41	2.2	18.37	18.40	1.9	13,004	0.01%
2021/11/26	18.4	18.51	0	0.00	18.49	18.4	12,733	0.14%
2021/11/25	0	0.00	1	18.70	18.72	-1	12,324	-0.01%
2021/11/24	0	0.00	5	18.69	18.67	-5	12,352	-0.04%
2021/11/23	13.2	18.62	6.1	18.60	18.62	7.1	12,342	0.06%
2021/11/22	100	18.74	81	18.74	18.74	19	12,321	0.15%
2021/11/19	4.1	18.69	1.1	18.78	18.71	3	12,318	0.02%
2021/11/18	0.4	18.77	0	0.00	18.77	0.4	12,200	0.00%
2021/11/17	7	18.63	0	0.00	18.65	7	12,133	0.06%
2021/11/16	24.4	18.60	0	0.00	18.58	24.4	12,112	0.20%
2021/11/15	133.6	18.84	0	0.00	18.85	133.6	11,681	1.14%	大買/鉅額交易
2021/11/12	1	18.69	0	0.00	18.73	1	11,366	0.01%
2021/11/11	3	18.67	1	18.67	18.67	2	11,737	0.02%
2021/11/10	3	18.69	6.8	18.68	18.69	-3.7	12,065	-0.03%
2021/11/08	5.1	18.50	0	0.00	18.55	5.1	12,252	0.04%
2021/11/05	3	18.37	0	0.00	18.44	3	12,248	0.02%
2021/11/04	4.1	18.44	1	18.41	18.42	3.1	12,356	0.03%
2021/11/03	4	18.38	3	18.40	18.41	1	12,337	0.01%
2021/11/02	8.1	18.41	0	0.00	18.34	8.1	12,231	0.07%
2021/11/01	0.6	18.34	0	0.00	18.32	0.6	12,012	0.00%
2021/10/29	1	18.27	0	0.00	18.32	1	12,008	0.01%
2021/10/28	1	18.38	0	0.00	18.38	1	11,964	0.01%
2021/10/27	0	0.00	5	18.30	18.36	-5	11,937	-0.04%
2021/10/25	0	0.00	15	18.21	18.24	-15	11,808	-0.13%
2021/10/21	3	18.18	7	18.19	18.18	-4	11,908	-0.03%
2021/10/20	1.1	18.19	0.1	18.21	18.19	1	11,866	0.01%
2021/10/15	0	0.00	2	18.09	18.16	-2	11,757	-0.02%
2021/10/13	2	18.03	0	0.00	18.03	2	11,772	0.02%
2021/10/12	13.2	18.03	1	18.03	18.06	12.2	11,680	0.10%
2021/10/08	3	18.21	0	0.00	18.18	3	11,518	0.03%
2021/10/07	2	18.19	0	0.00	18.20	2	11,431	0.02%
2021/10/06	7.3	17.95	0	0.00	17.99	7.3	11,362	0.06%
2021/10/05	13.2	17.87	0.7	17.86	17.96	12.5	11,193	0.11%
2021/10/04	14.1	17.97	0	0.00	17.95	14.1	10,932	0.13%
2021/10/01	38.1	18.01	0	0.00	18.03	38.1	10,670	0.36%
2021/09/30	0.1	18.22	0.3	18.19	18.21	-0.3	10,258	0.00%
2021/09/29	26.1	18.18	0	0.00	18.16	26.1	10,270	0.25%
2021/09/28	5	18.34	0	0.00	18.37	5	10,050	0.05%
2021/09/27	5	18.43	0	0.00	18.42	5	9,971	0.05%
2021/09/23	1	18.25	0	0.00	18.30	1	9,901	0.01%
2021/09/22	11.2	18.03	5	18.05	18.12	6.2	9,907	0.06%
2021/09/17	1	18.34	1.6	18.34	18.30	-0.6	9,648	-0.01%
2021/09/14	1	18.29	1	18.26	18.25	0	9,490	0.00%
2021/09/10	1	18.14	0	0.00	18.15	1	9,581	0.01%
2021/09/09	4	17.96	0	0.00	18.01	4	9,575	0.04%
2021/09/08	15.1	18.03	0	0.00	18.02	15.1	9,531	0.16%
2021/09/07	1.1	18.13	0	0.00	18.15	1.1	9,308	0.01%
2021/09/06	0.2	18.16	1	18.20	18.15	-0.9	9,261	-0.01%
2021/09/02	0.1	18.08	1	18.05	18.05	-0.9	9,119	-0.01%
2021/09/01	1	18.16	1	18.20	18.19	0	9,056	0.00%
2021/08/31	0.2	18.04	1	18.15	18.18	-0.8	9,003	-0.01%
2021/08/30	0	0.00	2	18.08	18.12	-2	9,006	-0.02%
2021/08/27	2.1	17.90	11	17.94	17.98	-8.9	8,998	-0.10%
2021/08/26	8.2	17.77	0	0.00	17.80	8.2	8,946	0.09%
2021/08/25	6	17.83	0	0.00	17.86	6	8,876	0.07%
2021/08/24	2	17.74	1	17.74	17.76	1	8,863	0.01%
2021/08/23	5	17.66	1	17.66	17.66	4	8,939	0.04%
2021/08/20	10.1	17.46	2	17.41	17.46	8.1	8,872	0.09%
2021/08/19	7.1	17.61	0	0.00	17.56	7.1	8,680	0.08%
2021/08/18	24	17.68	1	17.64	17.86	23	8,335	0.28%
2021/08/17	28.3	17.77	0	0.00	17.73	28.3	8,122	0.35%
2021/08/16	22.1	18.10	0	0.00	18.20	22.1	7,556	0.29%
2021/08/13	9.1	18.24	0	0.00	18.24	9.1	7,104	0.13%
2021/08/12	5.3	18.37	0	0.00	18.35	5.3	6,823	0.08%
2021/08/11	7.2	18.38	0	0.00	18.42	7.2	6,680	0.11%
2021/08/10	17.5	18.48	0	0.00	18.45	17.5	6,667	0.26%
2021/08/09	21.7	18.52	0	0.00	18.51	21.7	7,121	0.30%
2021/08/06	20	18.59	1	18.56	18.63	19	7,393	0.26%
2021/08/05	3	18.63	0	0.00	18.64	3	7,695	0.04%
2021/08/04	0.1	18.58	7	18.57	18.59	-6.9	8,708	-0.08%
2021/08/03	3	18.48	0	0.00	18.49	3	9,144	0.03%
2021/07/28	4.6	18.11	2.1	18.11	18.17	2.5	9,480	0.03%
2021/07/27	1	18.39	0	0.00	18.35	1	9,611	0.01%
2021/07/26	0.2	18.45	2	18.47	18.39	-1.9	9,673	-0.02%
2021/07/21	1.1	18.32	1	18.33	18.32	0.1	9,690	0.00%
2021/07/20	0.2	18.44	1	18.41	18.37	-0.8	9,698	-0.01%
2021/07/19	4	18.49	2	18.50	18.51	2	9,676	0.02%
2021/07/16	0	0.00	1	18.53	18.54	-1	9,799	-0.01%
2021/07/15	5	18.47	1	18.50	18.49	4	9,870	0.04%
2021/07/14	1.1	18.47	0	0.00	18.46	1.1	9,937	0.01%
2021/07/12	5	18.44	8	18.51	18.45	-3	10,051	-0.03%
2021/07/09	2	18.37	1	18.40	18.41	1	10,084	0.01%
2021/07/08	0	18.49	7	18.46	18.45	-7	10,183	-0.07%
2021/07/07	7	18.41	0	0.00	18.39	7	10,200	0.07%
2021/07/06	0	0.00	1	18.45	18.40	-1	10,195	-0.01%
2021/07/05	0	0.00	4	18.34	18.38	-4	10,185	-0.04%
2021/07/02	5	18.26	6.2	18.22	18.25	-1.2	10,126	-0.01%
2021/07/01	0	0.00	1	18.25	18.21	-1	10,164	-0.01%
2021/06/29	3.1	18.22	0	0.00	18.20	3.1	10,182	0.03%
2021/06/28	4	18.28	1	18.30	18.27	3	10,237	0.03%
2021/06/25	2	18.27	2	18.29	18.25	0	10,290	0.00%
2021/06/24	4	18.22	4	18.22	18.23	0	10,303	0.00%
2021/06/23	1	18.09	6	18.17	18.20	-5	10,349	-0.05%
2021/06/22	7.1	18.11	0	0.00	18.09	7.1	10,349	0.07%
2021/06/21	3.3	18.14	0	0.00	18.14	3.3	10,278	0.03%
2021/06/18	1.4	18.32	0	0.00	18.30	1.4	10,143	0.01%
2021/06/17	5	18.28	1	18.33	18.35	4	10,132	0.04%
2021/06/16	14	18.26	1	18.30	18.28	13	10,133	0.13%
2021/06/11	7	18.28	3	18.30	18.26	4	10,204	0.04%
2021/06/10	0.1	18.21	0	0.00	18.24	0.1	10,203	0.00%
2021/06/09	5.1	18.18	0	0.00	18.16	5.1	10,201	0.05%
2021/06/08	2	18.28	5	18.30	18.27	-3	10,205	-0.03%
2021/06/07	8	18.23	2	18.23	18.25	6	10,245	0.06%
2021/06/04	1	18.27	0	0.00	18.32	1	10,143	0.01%
2021/06/03	1	18.41	11	18.42	18.42	-10	10,106	-0.10%
2021/06/02	6	18.40	1	18.53	18.41	5	10,124	0.05%
2021/06/01	1	18.44	5	18.43	18.47	-4	10,105	-0.04%
2021/05/31	1	18.22	3	18.29	18.33	-2	10,153	-0.02%
2021/05/28	2	18.20	9	18.12	18.19	-7	10,033	-0.07%
2021/05/27	5.1	17.95	0	0.00	18.01	5.1	10,014	0.05%
2021/05/26	1	18.05	1	18.15	18.10	0	10,161	0.00%
2021/05/25	4	18.09	5	18.07	18.12	-1	10,203	-0.01%
2021/05/24	0	0.00	7	17.92	17.90	-7	10,340	-0.07%
2021/05/20	1	17.79	5	17.89	17.78	-4	10,407	-0.04%
2021/05/19	3	17.79	0	0.00	17.88	3	10,426	0.03%
2021/05/18	12	17.76	4	17.57	17.90	8	10,392	0.08%
2021/05/17	14.2	17.41	14	17.54	17.48	0.2	10,289	0.00%
2021/05/14	31.1	18.10	8	18.10	18.05	23.1	9,668	0.24%
2021/05/13	4.1	17.85	10	18.01	17.83	-5.9	9,248	-0.06%
2021/05/12	61.2	18.15	3	17.63	17.92	58.2	8,896	0.65%
2021/05/11	13.1	19.00	0	0.00	19.00	13.1	7,860	0.17%
2021/05/10	3.1	19.17	9	19.23	19.26	-5.9	7,440	-0.08%
2021/05/07	4	19.06	0.1	19.10	19.15	3.9	7,402	0.05%
2021/05/06	7	18.89	4.2	18.88	18.87	2.8	7,405	0.04%
2021/05/05	8	18.80	0	0.00	18.82	8	7,418	0.11%
2021/05/04	23	18.81	6	18.68	18.76	17	7,313	0.23%
2021/05/03	5	19.08	0	0.00	19.02	5	7,082	0.07%
2021/04/29	1.1	19.16	2	19.15	19.15	-1	7,057	-0.01%
2021/04/28	0	19.24	1	19.24	19.19	-1	7,128	-0.01%
2021/04/26	3.3	19.17	10	19.16	19.19	-6.7	7,284	-0.09%
2021/04/23	3	18.86	2	18.91	18.94	1	7,353	0.01%
2021/04/22	0	0.00	1	19.10	18.90	-1	7,409	-0.01%
2021/04/21	9	18.99	2	19.01	19.02	7	7,335	0.10%
2021/04/20	4.1	19.00	1	19.05	19.01	3.1	7,385	0.04%
2021/04/19	1	18.93	6	18.89	18.96	-5	7,399	-0.07%
2021/04/16	0	0.00	17	18.63	18.73	-17	7,419	-0.23%
2021/04/15	0	18.52	3	18.46	18.50	-3	7,542	-0.04%
2021/04/14	2	18.45	2	18.53	18.43	0	7,621	0.00%
2021/04/13	1	18.65	1	18.65	18.49	0	7,652	0.00%
2021/04/12	0	0.00	1	18.60	18.56	-1	7,777	-0.01%
2021/04/09	2	18.50	0	0.00	18.51	2	7,882	0.03%
2021/04/07	0	0.00	1	18.54	18.53	-1	8,012	-0.01%
2021/04/06	0	0.00	1	18.55	18.51	-1	8,029	-0.01%
2021/04/01	8	18.43	5	18.42	18.42	3	8,226	0.04%
2021/03/31	0	0.00	1	18.50	18.39	-1	8,240	-0.01%
2021/03/30	0	0.00	5	18.36	18.45	-5	8,180	-0.06%
2021/03/29	1	18.20	5	18.15	18.21	-4	8,152	-0.05%
2021/03/26	10	17.98	3	17.95	17.99	7	8,165	0.09%
2021/03/25	5	17.84	2	17.83	17.85	3	8,167	0.04%
2021/03/24	4	17.77	0	0.00	17.78	4	8,192	0.05%
2021/03/23	1	17.80	1	17.80	17.80	0	8,254	0.00%
2021/03/22	1	17.70	0	0.00	17.74	1	8,358	0.01%
2021/03/18	0	0.00	3	17.75	17.72	-3	8,554	-0.04%
2021/03/17	1	17.66	0	0.00	17.60	1	8,639	0.01%
2021/03/16	0	0.00	1	17.65	17.65	-1	8,816	-0.01%
2021/03/15	0	0.00	1	17.58	17.60	-1	8,946	-0.01%
2021/03/12	12	17.45	0	0.00	17.50	12	9,164	0.13%
2021/03/11	1	17.37	0	0.00	17.39	1	9,357	0.01%
2021/03/08	2	17.04	0	0.00	17.02	2	9,874	0.02%
2021/03/05	3	16.92	1	16.95	17.00	2	9,988	0.02%
2021/03/04	5	17.11	0	0.00	17.10	5	10,116	0.05%
2021/03/03	2	17.15	1	17.19	17.24	1	10,191	0.01%
2021/03/02	3	17.14	2	17.24	17.08	1	10,312	0.01%
2021/02/26	2	17.15	0	0.00	17.14	2	10,425	0.02%
2021/02/25	0	0.00	1	17.39	17.43	-1	10,437	-0.01%
2021/02/24	5	17.40	52	17.43	17.37	-47	10,783	-0.44%
2021/02/23	2	17.19	4	17.38	17.43	-2	10,810	-0.02%
2021/02/22	2	17.21	4	17.18	17.25	-2	10,952	-0.02%
2021/02/19	1	16.95	4	17.04	17.05	-3	11,319	-0.03%
2021/02/18	2	17.00	1	17.05	16.99	1	11,745	0.01%
2021/02/17	4	16.93	11	16.96	16.93	-7	12,570	-0.06%
2021/02/05	0	0.00	5	16.72	16.74	-5	12,619	-0.04%
2021/02/04	2	16.60	0	0.00	16.62	2	12,637	0.02%
2021/02/03	1	16.62	2	16.67	16.67	-1	13,123	-0.01%
2021/02/02	2	16.57	3	16.67	16.61	-1	13,274	-0.01%
2021/02/01	6	16.31	2	16.38	16.45	4	13,523	0.03%
2021/01/29	5.2	16.46	5	16.50	16.36	0.2	13,560	0.00%
2021/01/28	2	16.59	38	16.67	16.62	-36	13,542	-0.27%
2021/01/27	1	16.80	4	16.82	16.81	-3	13,518	-0.02%
2021/01/26	10	16.70	23	16.80	16.68	-13	13,414	-0.10%
2021/01/25	2	16.78	0	0.00	16.84	2	13,354	0.01%
2021/01/22	0	0.00	2	16.66	16.65	-2	13,356	-0.01%
2021/01/20	5	16.45	0	0.00	16.40	5	13,324	0.04%
2021/01/19	1	16.75	3	16.77	16.76	-2	13,154	-0.02%
2021/01/18	9	16.60	0	0.00	16.70	9	13,118	0.07%
2021/01/15	46	16.97	0	0.00	16.87	46	12,992	0.35%
2021/01/14	0	0.00	2	16.98	17.00	-2	12,880	-0.02%
2021/01/13	0	0.00	2	16.75	16.87	-2	12,856	-0.02%
2021/01/12	0	0.00	5	16.55	16.56	-5	12,724	-0.04%
2021/01/11	0	0.00	1	16.65	16.67	-1	12,635	-0.01%
2021/01/08	0	0.00	2	16.45	16.50	-2	12,584	-0.02%
2021/01/07	0	0.00	10	16.18	16.24	-10	12,413	-0.08%
2021/01/06	2	16.21	39	16.11	16.10	-37	12,292	-0.30%
2021/01/05	0	0.00	21	16.17	16.21	-21	12,113	-0.17%
2021/01/04	0	0.00	2	16.18	16.20	-2	11,972	-0.02%
2020/12/31	0	0.00	3	16.18	16.14	-3	11,888	-0.03%
2020/12/30	0	0.00	61	16.13	16.16	-61	11,858	-0.51%
2020/12/29	0	0.00	211	16.01	16.02	-211	11,735	-1.80%	大賣/鉅額交易
2020/12/28	0	0.00	5	16.01	16.03	-5	11,709	-0.04%
2020/12/25	10	15.89	10	15.94	15.89	0	11,506	0.00%
2020/12/23	2	15.73	0	0.00	15.74	2	11,520	0.02%
2020/12/21	1	15.86	10	15.85	15.84	-9	12,437	-0.07%
2020/12/17	0	0.00	1	15.91	15.91	-1	13,006	-0.01%
2020/12/16	0	0.00	4	15.83	15.92	-4	13,185	-0.03%
2020/12/15	3	15.68	1	15.80	15.69	2	13,090	0.02%
2020/12/14	5	15.95	0	0.00	15.95	5	13,195	0.04%
2020/12/11	4	15.91	0	0.00	15.98	4	13,198	0.03%
2020/12/10	3	16.08	0	0.00	15.98	3	13,124	0.02%
2020/12/09	4	16.04	3	16.08	16.14	1	12,978	0.01%
2020/12/08	10	15.90	8	15.94	16.00	2	12,976	0.02%
2020/12/07	1	15.86	12.1	15.89	15.91	-11.1	12,785	-0.09%
2020/12/04	14	15.72	4	15.72	15.76	10	13,088	0.08%
2020/12/03	0	0.00	3	15.63	15.60	-3	12,956	-0.02%
2020/12/02	0	0.00	7	15.49	15.54	-7	13,005	-0.05%
2020/12/01	0	0.00	12	15.43	15.47	-12	13,415	-0.09%
2020/11/30	2	15.45	10	15.52	15.35	-8	13,406	-0.06%
2020/11/26	0	0.00	7	15.38	15.41	-7	13,800	-0.05%
2020/11/25	1	15.40	0	0.00	15.34	1	14,107	0.01%
2020/11/24	0	0.00	101	15.38	15.36	-101	14,106	-0.72%	大賣/鉅額交易
2020/11/23	4	15.44	43	15.36	15.40	-39	14,059	-0.28%
2020/11/20	1	15.21	2	15.22	15.23	-1	13,686	-0.01%
2020/11/19	0	0.00	9	15.21	15.21	-9	13,586	-0.07%
2020/11/18	2.1	15.21	11	15.19	15.22	-8.9	13,496	-0.07%
2020/11/17	0	0.00	10	15.13	15.13	-10	13,720	-0.07%
2020/11/16	0	0.00	27	15.07	15.10	-27	15,263	-0.18%
2020/11/13	0	0.00	1	14.97	14.97	-1	14,644	-0.01%
2020/11/12	6	14.92	0	0.00	14.94	6	14,707	0.04%
2020/11/11	5	14.92	15	14.89	14.99	-10	14,844	-0.07%
2020/11/10	0	0.00	25	14.77	14.79	-25	14,465	-0.17%
2020/11/09	1	14.74	10	14.77	14.76	-9	14,330	-0.06%
2020/11/06	10	14.64	0	0.00	14.65	10	14,348	0.07%
2020/11/05	0.1	14.61	5	14.63	14.61	-4.9	14,447	-0.03%
2020/11/04	0	0.00	6	14.53	14.58	-6	14,512	-0.04%
2020/11/03	1	14.48	0	0.00	14.51	1	14,654	0.01%
2020/10/29	1	14.49	30	14.40	14.49	-29	16,049	-0.18%
2020/10/28	12	14.55	1	14.54	14.55	11	16,323	0.07%
2020/10/27	3	14.55	1	14.55	14.57	2	16,546	0.01%
2020/10/26	0	0.00	1	14.59	14.60	-1	16,838	-0.01%
2020/10/23	0	0.00	1	14.53	14.54	-1	17,202	-0.01%
2020/10/22	4	14.47	16	14.49	14.50	-12	18,113	-0.07%
2020/10/21	1	14.50	1	14.50	14.50	0	19,120	0.00%
2020/10/19	1	14.57	0	0.00	14.55	1	21,813	0.00%
2020/10/16	9	14.53	2	14.56	14.50	7	23,331	0.03%
2020/10/15	1	14.54	2	14.57	14.57	-1	24,937	0.00%
2020/10/14	2	14.65	2	14.65	14.64	0	26,274	0.00%
2020/10/13	1	14.58	2	14.58	14.62	-1	26,642	0.00%
2020/10/12	1	14.68	0	0.00	14.65	1	27,041	0.00%
2020/10/08	1	14.63	0	0.00	14.66	1	27,412	0.00%
2020/10/07	3	14.60	0	0.00	14.60	3	27,793	0.01%
2020/10/06	1	14.61	3	14.60	14.60	-2	28,223	-0.01%
2020/10/05	2	14.55	2	14.53	14.54	0	28,647	0.00%
2020/09/30	0	0.00	1	14.56	14.58	-1	29,093	0.00%
2020/09/29	2	14.53	3	14.55	14.53	-1	29,542	0.00%
2020/09/28	3	14.42	2	14.49	14.50	1	30,026	0.00%
2020/09/25	8	14.25	10	14.23	14.24	-2	30,450	-0.01%
2020/09/24	49	14.40	15	14.37	14.33	34	30,593	0.11%
2020/09/23	9	14.63	15	14.61	14.60	-6	30,294	-0.02%
2020/09/22	20	14.67	5	14.67	14.65	15	30,496	0.05%
2020/09/21	18	14.77	34	14.84	14.73	-16	30,631	-0.05%
2020/09/18	2	14.81	9	14.82	14.83	-7	30,915	-0.02%
2020/09/17	5	14.81	0	0.00	14.79	5	31,532	0.02%
2020/09/16	6	14.91	0	0.00	14.89	6	31,860	0.02%
2020/09/15	9	14.88	0	0.00	14.89	9	32,392	0.03%
2020/09/14	0	0.00	7	14.82	14.86	-7	32,971	-0.02%
2020/09/11	2	14.76	8	14.77	14.76	-6	33,616	-0.02%
2020/09/10	3	14.77	33	14.77	14.78	-30	34,139	-0.09%
2020/09/09	15	14.67	0	0.00	14.75	15	34,857	0.04%
2020/09/08	2	14.80	0	0.00	14.81	2	34,820	0.01%
2020/09/07	8	14.83	4	14.80	14.79	4	35,624	0.01%
2020/09/04	52	14.76	0	0.00	14.77	52	36,158	0.14%
2020/09/03	2	14.90	2	14.95	14.88	0	35,988	0.00%
2020/09/02	27	14.81	2	14.83	14.83	25	36,739	0.07%
2020/09/01	14	14.84	0	0.00	14.85	14	37,090	0.04%
2020/08/31	102	14.94	5	14.98	14.87	97	37,432	0.26%	大買/
2020/08/28	4	14.94	0	0.00	14.97	4	37,670	0.01%
2020/08/27	4	14.99	5	15.00	14.99	-1	38,533	0.00%
2020/08/26	13	15.00	14	15.01	15.02	-1	39,447	0.00%
2020/08/25	35	15.01	5	15.01	15.00	30	40,683	0.07%
2020/08/24	18	14.91	9	14.92	14.94	9	41,816	0.02%
2020/08/21	15	14.89	0	0.00	14.90	15	42,965	0.03%
2020/08/20	103	14.89	0	0.00	14.87	103	42,916	0.24%	大買/鉅額交易
2020/08/19	34	15.31	35	15.27	15.19	-1	39,204	0.00%
2020/08/18	12	15.25	7	15.22	15.27	5	40,082	0.01%
2020/08/17	49	15.21	16	15.26	15.27	33	41,247	0.08%
2020/08/14	10	15.12	1	15.10	15.14	9	42,281	0.02%
2020/08/13	4	15.08	0	0.00	15.07	4	44,009	0.01%
2020/08/12	18	15.00	5	15.01	15.01	13	46,175	0.03%
2020/08/11	29	15.12	4	15.08	15.08	25	47,650	0.05%
2020/08/07	3	15.11	0	0.00	15.10	3	52,290	0.01%
2020/08/06	7	15.16	2	15.17	15.15	5	54,963	0.01%
2020/08/05	6	15.15	6	15.11	15.16	0	57,503	0.00%
2020/08/04	30	14.97	53	15.01	15.02	-23	58,077	-0.04%
2020/08/03	8	15.02	4	14.98	14.98	4	60,532	0.01%
2020/07/31	10	15.04	1	15.02	15.05	9	63,925	0.01%
2020/07/30	16	14.93	6	14.97	15.00	10	69,016	0.01%
2020/07/29	20	14.90	4	14.93	14.88	16	75,127	0.02%
2020/07/28	60	14.90	1	14.95	14.85	59	82,236	0.07%
2020/07/27	48	15.04	6	15.13	14.98	42	86,280	0.05%
2020/07/24	34	15.12	3	15.10	15.05	31	90,783	0.03%
2020/07/23	37	15.13	4	15.09	15.14	33	93,211	0.04%
2020/07/22	114	15.35	10	15.35	15.31	104	94,038	0.11%	大買/鉅額交易
2020/07/21	152	15.55	11	15.68	15.74	141	93,796	0.15%	大買/鉅額交易
2020/07/20	32	15.32	15	15.16	15.32	17	85,250	0.02%