國泰永續高股息 (00878)-第一金-嘉義券商分點個股進出

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
22.89
漲跌
▲0.13
漲幅
+0.57%
成交量
66,103張
產業
上市
1734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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
第一金-嘉義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
2024/05/08	63.4	22.87	8.4	22.89	22.89	55	69,269	0.08%
2024/05/07	39.1	22.66	2	22.65	22.76	37.1	68,745	0.05%
2024/05/06	74.2	22.60	5.3	22.60	22.63	68.9	67,756	0.10%
2024/05/03	27	22.41	0	22.48	22.30	27	67,478	0.04%
2024/05/02	38.3	22.24	13.7	22.33	22.22	24.7	67,133	0.04%
2024/04/30	15.3	22.27	2.3	22.28	22.26	13	65,497	0.02%
2024/04/29	3.3	22.22	1.6	22.25	22.26	1.7	65,836	0.00%
2024/04/26	7.8	21.88	5.3	21.94	21.84	2.5	66,316	0.00%
2024/04/25	35	21.77	0	0.00	21.77	35	66,590	0.05%
2024/04/24	2.1	22.01	0.1	22.02	22.03	2	66,604	0.00%
2024/04/23	13.1	21.64	1.2	21.69	21.62	11.9	67,451	0.02%
2024/04/22	34.8	21.62	1.2	21.66	21.55	33.6	67,775	0.05%
2024/04/19	80.1	21.77	27	21.67	21.74	53.1	67,311	0.08%
2024/04/18	7.5	22.18	6.9	22.18	22.17	0.6	65,228	0.00%
2024/04/17	35	22.06	4.3	22.13	22.15	30.8	65,223	0.05%
2024/04/16	127.7	22.12	52.1	22.00	22.00	75.6	65,024	0.12%	大買/
2024/04/15	46.3	22.55	1	22.55	22.51	45.3	62,918	0.07%
2024/04/12	14.6	22.73	0	0.00	22.70	14.6	62,478	0.02%
2024/04/11	5.3	22.73	3	22.75	22.77	2.3	62,391	0.00%
2024/04/10	12.1	22.87	1	22.82	22.80	11.1	62,408	0.02%
2024/04/09	4.2	22.75	0.1	22.75	22.76	4.1	63,250	0.01%
2024/04/08	4	22.67	0	22.68	22.71	4	64,036	0.01%
2024/04/03	2.1	22.61	0	22.71	22.63	2.1	64,287	0.00%
2024/04/02	4.3	22.67	34	22.68	22.67	-29.7	64,829	-0.05%
2024/04/01	8	22.65	5	22.67	22.60	3	65,574	0.00%
2024/03/29	8	22.69	0.2	22.70	22.70	7.8	65,883	0.01%
2024/03/28	7.2	22.54	12	22.56	22.57	-4.8	65,838	-0.01%
2024/03/27	2.4	22.48	58	22.41	22.55	-55.6	65,875	-0.08%
2024/03/26	7.3	22.39	7.1	22.58	22.41	0.2	66,226	0.00%
2024/03/25	12	22.48	4	22.50	22.48	8	66,623	0.01%
2024/03/22	3.2	22.50	53.2	22.51	22.54	-49.9	66,899	-0.07%
2024/03/21	0	0.00	53.9	22.42	22.52	-53.9	66,717	-0.08%
2024/03/20	16.1	22.33	48	22.44	22.29	-31.9	66,698	-0.05%
2024/03/19	5.1	22.42	2	22.45	22.39	3.1	67,367	0.00%
2024/03/18	21.3	22.31	2.5	22.36	22.37	18.9	67,878	0.03%
2024/03/15	2.2	22.29	10.5	22.24	22.38	-8.2	67,896	-0.01%
2024/03/14	19.9	22.36	93	22.46	22.30	-73.1	67,635	-0.11%
2024/03/13	12.1	22.55	4.6	22.59	22.52	7.5	67,253	0.01%
2024/03/12	8	22.41	276	22.50	22.55	-268	66,571	-0.40%	大賣/鉅額交易
2024/03/11	54.1	22.44	10.9	22.37	22.34	43.2	65,904	0.07%
2024/03/08	29.1	22.32	109.5	22.44	22.31	-80.4	65,340	-0.12%	大賣/
2024/03/07	12.3	22.29	63	22.29	22.33	-50.7	63,369	-0.08%
2024/03/06	5	22.29	18	22.23	22.29	-13	62,239	-0.02%
2024/03/05	18.7	22.14	39.5	22.12	22.17	-20.9	61,410	-0.03%
2024/03/04	37.2	22.15	33.3	22.09	22.07	3.9	60,892	0.01%
2024/03/01	3.9	22.05	0	22.08	22.03	3.8	60,029	0.01%
2024/02/29	19.5	21.89	20.3	21.84	21.99	-0.8	60,092	0.00%
2024/02/27	87	21.95	2.1	21.94	21.85	84.9	59,318	0.14%
2024/02/26	299	22.45	21.1	22.39	22.41	277.9	56,429	0.49%	大買/鉅額交易
2024/02/23	27	22.54	10.4	22.52	22.46	16.7	54,038	0.03%
2024/02/22	16.5	22.41	8.1	22.41	22.41	8.4	53,848	0.02%
2024/02/21	21.2	22.31	2	22.31	22.29	19.2	53,557	0.04%
2024/02/20	39.1	22.33	12	22.39	22.40	27.1	52,401	0.05%
2024/02/19	42.8	22.27	12	22.28	22.30	30.8	52,990	0.06%
2024/02/16	49.3	22.26	2	22.33	22.31	47.3	53,492	0.09%
2024/02/15	17.5	22.17	62.2	22.18	22.20	-44.7	53,201	-0.08%
2024/02/05	57.1	21.84	6.6	21.88	21.89	50.5	52,738	0.10%
2024/02/02	7.4	21.83	56.1	21.82	21.85	-48.7	52,643	-0.09%
2024/02/01	1.2	21.64	0	0.00	21.71	1.2	52,571	0.00%
2024/01/31	4.4	21.61	0.1	21.60	21.63	4.3	52,529	0.01%
2024/01/30	2.1	21.71	4	21.69	21.70	-1.9	52,787	0.00%
2024/01/29	23	21.65	0	21.65	21.67	23	53,164	0.04%
2024/01/26	8.6	21.55	76.1	21.50	21.52	-67.5	53,443	-0.13%
2024/01/25	2.1	21.70	12.3	21.71	21.69	-10.1	53,425	-0.02%
2024/01/24	9	21.64	35.7	21.66	21.64	-26.7	53,842	-0.05%
2024/01/23	14	21.58	18	21.63	21.63	-4	54,586	-0.01%
2024/01/22	28.3	21.60	23	21.63	21.64	5.3	54,701	0.01%
2024/01/19	4	21.08	37	21.03	21.26	-33	54,054	-0.06%
2024/01/18	13.1	20.83	5	20.89	20.83	8.1	54,598	0.01%
2024/01/17	56.4	20.94	4.5	20.89	20.85	51.9	54,380	0.10%
2024/01/16	22.3	21.04	0	0.00	21.07	22.3	53,858	0.04%
2024/01/15	6.7	21.21	11.2	21.20	21.19	-4.5	54,182	-0.01%
2024/01/12	4.1	21.15	0	0.00	21.19	4.1	55,311	0.01%
2024/01/11	37.3	21.20	20.5	21.21	21.21	16.8	56,247	0.03%
2024/01/10	25.1	21.12	0.1	21.13	21.10	25	58,200	0.04%
2024/01/09	5	21.27	0	0.00	21.25	5	58,538	0.01%
2024/01/08	31	21.36	11.1	21.37	21.27	19.9	58,774	0.03%
2024/01/05	9	21.24	39	21.25	21.20	-30	59,075	-0.05%
2024/01/04	9.3	21.21	15.6	21.25	21.21	-6.3	59,067	-0.01%
2024/01/03	49.4	21.29	5	21.30	21.25	44.4	59,627	0.07%
2024/01/02	68.7	21.59	205	21.80	21.56	-136.3	58,687	-0.23%	大賣/鉅額交易
2023/12/29	10	21.79	76	21.83	21.80	-66	58,053	-0.11%
2023/12/28	115.3	21.84	1.5	21.83	21.77	113.8	57,848	0.20%	大買/鉅額交易
2023/12/27	71	21.74	71.2	21.75	21.76	-0.2	57,537	0.00%
2023/12/26	10	21.49	4.7	21.46	21.50	5.3	57,227	0.01%
2023/12/25	53	21.28	5.2	21.35	21.38	47.8	56,871	0.08%
2023/12/22	6.1	21.12	15	21.12	21.15	-8.9	56,214	-0.02%
2023/12/21	2.1	21.05	0	0.00	21.11	2.1	56,298	0.00%
2023/12/20	29.1	21.18	27	21.05	21.20	2.1	55,903	0.00%
2023/12/19	31.2	20.89	32	20.94	20.94	-0.8	55,338	0.00%
2023/12/18	10.1	20.99	3.7	21.02	21.04	6.4	56,081	0.01%
2023/12/15	14.5	21.03	14	21.08	20.99	0.4	56,104	0.00%
2023/12/14	3.3	21.05	21.1	21.08	21.10	-17.8	55,913	-0.03%
2023/12/13	3.3	20.81	33	20.83	20.83	-29.7	55,684	-0.05%
2023/12/12	5.6	20.66	42	20.66	20.63	-36.4	55,191	-0.07%
2023/12/11	37.1	20.63	10	20.59	20.61	27.1	55,341	0.05%
2023/12/08	20.1	20.64	39.9	20.61	20.60	-19.8	55,535	-0.04%
2023/12/07	3.8	20.51	34	20.49	20.51	-30.2	56,133	-0.05%
2023/12/06	0	0.00	11.3	20.56	20.55	-11.3	58,681	-0.02%
2023/12/05	32.5	20.43	4	20.42	20.46	28.5	58,615	0.05%
2023/12/04	46	20.56	3.3	20.55	20.56	42.7	58,313	0.07%
2023/12/01	11.4	20.51	3.2	20.53	20.51	8.2	58,426	0.01%
2023/11/30	5.2	20.51	17.2	20.56	20.59	-12	58,430	-0.02%
2023/11/29	0.1	20.54	25.3	20.53	20.54	-25.3	58,689	-0.04%
2023/11/28	2	20.42	0	0.00	20.43	2	58,830	0.00%
2023/11/27	10.3	20.38	1	20.32	20.32	9.3	59,165	0.02%
2023/11/24	15.4	20.44	1	20.45	20.41	14.4	58,899	0.02%
2023/11/22	23.6	20.51	1	20.55	20.55	22.6	60,072	0.04%
2023/11/21	1.2	20.65	85	20.63	20.67	-83.8	61,814	-0.14%
2023/11/20	1.6	20.31	5.8	20.38	20.36	-4.2	62,162	-0.01%
2023/11/17	10.3	20.37	6	20.36	20.37	4.3	62,102	0.01%
2023/11/16	41.7	20.39	2	20.26	20.26	39.7	62,350	0.06%
2023/11/15	88.7	20.70	25	20.80	20.69	63.7	61,436	0.10%
2023/11/14	18	20.48	4	20.52	20.53	14.1	61,163	0.02%
2023/11/13	23.6	20.36	2	20.39	20.36	21.6	61,316	0.04%
2023/11/10	31.1	20.31	10	20.35	20.36	21.1	62,266	0.03%
2023/11/09	23.6	20.39	2	20.38	20.46	21.6	63,360	0.03%
2023/11/08	1	20.47	13.2	20.30	20.47	-12.1	65,205	-0.02%
2023/11/07	3.8	20.18	56	20.19	20.20	-52.2	65,317	-0.08%
2023/11/06	2.2	20.20	8	20.18	20.25	-5.8	67,245	-0.01%
2023/11/03	8.4	20.03	26	20.05	20.00	-17.7	67,639	-0.03%
2023/11/02	11.1	19.96	23	19.98	19.96	-11.9	68,977	-0.02%
2023/11/01	19.6	19.59	0.1	19.62	19.61	19.5	69,960	0.03%
2023/10/31	35	19.56	1	19.74	19.50	34	72,078	0.05%
2023/10/30	5.2	19.77	0	0.00	19.73	5.2	75,732	0.01%
2023/10/27	13.4	19.83	0	0.00	19.76	13.4	78,224	0.02%
2023/10/26	29.7	19.66	0	0.00	19.64	29.7	81,869	0.04%
2023/10/25	5.1	19.97	1.9	19.97	19.90	3.3	82,786	0.00%
2023/10/24	16	19.74	16	19.77	19.86	0	83,831	0.00%
2023/10/23	57.5	19.70	45	19.77	19.69	12.5	85,107	0.01%
2023/10/20	77.4	19.70	3	19.71	19.85	74.4	86,757	0.09%
2023/10/19	51	19.97	26.1	20.00	20.02	24.9	89,087	0.03%
2023/10/18	85.3	20.10	21	20.01	20.04	64.3	90,472	0.07%
2023/10/17	51	20.39	10	20.45	20.36	41	89,805	0.05%
2023/10/16	20.3	20.50	0	0.00	20.50	20.3	91,865	0.02%
2023/10/13	63.7	20.62	0	0.00	20.60	63.7	93,872	0.07%
2023/10/12	0	0.00	4	20.85	20.89	-4	95,193	0.00%
2023/10/11	4.4	20.76	47	20.81	20.72	-42.6	97,784	-0.04%
2023/10/06	3.1	20.74	19.1	20.75	20.75	-16	99,719	-0.02%
2023/10/05	0.2	20.59	9	20.60	20.64	-8.9	101,408	-0.01%
2023/10/04	15.6	20.37	0.2	20.40	20.44	15.4	102,441	0.02%
2023/10/03	13.1	20.70	12	20.70	20.63	1.1	102,564	0.00%
2023/10/02	42.4	20.76	28.5	20.60	20.76	13.9	103,219	0.01%
2023/09/28	1	20.39	1.2	20.35	20.38	-0.2	103,588	0.00%
2023/09/27	1.2	20.23	5	20.26	20.30	-3.8	103,952	0.00%
2023/09/26	36.9	20.30	30	20.38	20.26	6.9	104,943	0.01%
2023/09/25	2	20.41	6	20.41	20.44	-4	105,399	0.00%
2023/09/22	8.1	20.17	58	20.06	20.33	-49.9	105,453	-0.05%
2023/09/21	46.5	20.20	1	20.24	20.23	45.5	105,452	0.04%
2023/09/20	11.5	20.46	0	0.00	20.44	11.5	104,603	0.01%
2023/09/19	3.1	20.51	8	20.63	20.48	-4.9	105,122	0.00%
2023/09/18	32.1	20.62	4	20.62	20.59	28.1	105,125	0.03%
2023/09/15	3.6	20.84	7.6	20.87	20.85	-4.1	104,926	0.00%
2023/09/14	4.1	20.73	59	20.53	20.81	-55	105,598	-0.05%
2023/09/13	16.2	20.43	11.5	20.42	20.45	4.7	105,914	0.00%
2023/09/12	29.2	20.40	0	0.00	20.41	29.2	106,499	0.03%
2023/09/11	78.3	20.51	14.1	20.46	20.45	64.2	106,762	0.06%
2023/09/08	16.4	20.89	15.5	20.94	20.93	0.9	104,815	0.00%
2023/09/07	6.4	20.95	3	20.98	20.94	3.4	106,022	0.00%
2023/09/06	1	21.02	43	21.06	21.04	-42	106,892	-0.04%
2023/09/05	7.6	20.92	7.5	20.94	20.95	0.1	107,210	0.00%
2023/09/04	12	20.84	8.1	20.92	20.94	3.9	107,713	0.00%
2023/09/01	48.3	20.94	21.2	21.00	20.88	27.2	107,608	0.03%
2023/08/31	26.3	20.89	11	20.91	20.97	15.3	107,678	0.01%
2023/08/30	6.2	21.09	13	21.08	21.01	-6.8	107,760	-0.01%
2023/08/29	4.9	20.87	5.4	20.84	20.95	-0.6	108,902	0.00%
2023/08/28	25.6	20.84	2	20.84	20.83	23.6	108,852	0.02%
2023/08/25	133.5	21.04	3	21.05	20.98	130.5	107,836	0.12%	大買/鉅額交易
2023/08/24	2.1	21.46	75.2	21.58	21.38	-73.1	106,245	-0.07%
2023/08/23	8.1	21.18	50.5	21.22	21.28	-42.5	105,445	-0.04%
2023/08/22	19.6	21.21	1	21.27	21.12	18.6	105,775	0.02%
2023/08/21	12.4	21.07	4.7	21.27	21.06	7.7	105,763	0.01%
2023/08/18	70.7	21.18	33	21.01	21.05	37.7	105,978	0.04%
2023/08/17	36.7	21.24	19.4	21.25	21.32	17.3	104,941	0.02%
2023/08/16	50.5	20.97	6	21.11	21.27	44.5	104,613	0.04%
2023/08/15	36.5	21.41	17.8	21.45	21.43	18.7	104,268	0.02%
2023/08/14	34.9	21.04	2.5	21.10	21.05	32.4	103,484	0.03%
2023/08/11	4.4	21.24	7	21.23	21.22	-2.6	102,700	0.00%
2023/08/10	75.1	21.09	18	21.06	21.09	57.1	103,269	0.06%
2023/08/09	2.6	21.51	3.2	21.61	21.50	-0.6	102,512	0.00%
2023/08/08	41.3	21.67	7.5	21.77	21.61	33.8	102,239	0.03%
2023/08/07	19	21.53	14.6	21.63	21.76	4.4	101,008	0.00%
2023/08/04	50.4	21.12	51	21.01	21.15	-0.6	100,501	0.00%
2023/08/02	132.5	21.41	45	21.34	21.17	87.5	98,067	0.09%	大買/
2023/08/01	77.8	21.81	21.7	21.70	21.87	56	94,273	0.06%
2023/07/31	104	22.15	127	22.41	21.86	-23	92,245	-0.02%	大買/大賣/
2023/07/28	87.1	22.19	100.9	22.17	22.45	-13.8	89,189	-0.02%
2023/07/27	13.4	22.26	14.7	22.18	22.18	-1.4	88,457	0.00%
2023/07/26	111.3	22.12	74.1	22.12	22.20	37.2	87,575	0.04%	大買/
2023/07/25	75.3	22.35	41	22.40	22.20	34.3	86,071	0.04%
2023/07/24	10	21.83	199	21.87	22.13	-189	83,638	-0.23%	大賣/鉅額交易
2023/07/21	30.1	21.17	107.3	21.37	21.61	-77.1	80,371	-0.10%	大賣/
2023/07/20	4.3	20.94	42.6	21.10	21.19	-38.4	79,121	-0.05%
2023/07/19	43.4	21.19	73	21.41	20.96	-29.6	77,879	-0.04%
2023/07/18	21.3	21.66	135.5	21.72	21.43	-114.2	75,627	-0.15%	大賣/鉅額交易
2023/07/17	33.1	21.15	77.2	21.10	21.28	-44.1	73,751	-0.06%
2023/07/14	20.1	20.86	116.6	20.79	21.01	-96.5	72,122	-0.13%	大賣/
2023/07/13	9.2	20.78	78	20.79	20.53	-68.8	69,620	-0.10%
2023/07/12	25	20.17	71.7	20.10	20.19	-46.7	67,284	-0.07%
2023/07/11	68	19.60	82	19.78	19.80	-14	65,736	-0.02%
2023/07/10	1.5	19.33	229	19.44	19.31	-227.5	64,956	-0.35%	大賣/鉅額交易
2023/07/07	72.5	19.35	13.5	19.37	19.31	59	64,850	0.09%
2023/07/06	46.9	19.59	17.6	19.68	19.49	29.2	64,444	0.05%
2023/07/05	15.6	19.73	10.2	19.70	19.69	5.4	63,818	0.01%
2023/07/04	9.3	19.73	49.5	19.65	19.76	-40.2	63,539	-0.06%
2023/07/03	9.4	19.49	20.1	19.51	19.52	-10.7	63,065	-0.02%
2023/06/30	5.2	19.17	11	19.24	19.25	-5.8	63,107	-0.01%
2023/06/29	6.1	19.18	24.2	19.22	19.20	-18.1	63,329	-0.03%
2023/06/28	17.4	19.15	21.7	19.10	19.10	-4.3	63,102	-0.01%
2023/06/27	22.9	19.11	45	19.07	19.03	-22.1	63,039	-0.04%
2023/06/26	28.8	19.25	15	19.27	19.28	13.8	62,544	0.02%
2023/06/21	3.1	19.33	180.1	19.24	19.35	-177	62,882	-0.28%	大賣/鉅額交易
2023/06/20	113.6	19.14	95.1	19.16	19.13	18.5	63,242	0.03%	大買/
2023/06/19	13	19.22	10	19.28	19.28	3	62,750	0.00%
2023/06/16	20.2	19.36	14	19.34	19.36	6.2	62,026	0.01%
2023/06/15	3.3	19.36	12.1	19.38	19.41	-8.7	61,894	-0.01%
2023/06/14	21.9	19.20	20.5	19.22	19.20	1.4	61,308	0.00%
2023/06/13	16.1	19.07	58.7	19.11	19.15	-42.6	62,645	-0.07%
2023/06/12	6.9	19.06	5	18.98	18.96	1.9	62,474	0.00%
2023/06/09	5.4	18.94	164.1	18.85	18.97	-158.8	64,951	-0.24%	大賣/鉅額交易
2023/06/08	25.9	18.74	41.6	18.75	18.70	-15.7	67,082	-0.02%
2023/06/07	4.1	18.78	0.2	18.74	18.78	3.9	68,722	0.01%
2023/06/06	7.4	18.64	4.5	18.64	18.65	2.8	69,233	0.00%
2023/06/05	8.3	18.63	3.7	18.66	18.62	4.7	69,232	0.01%
2023/06/02	34.3	18.56	50.3	18.57	18.58	-15.9	69,146	-0.02%
2023/06/01	5.1	18.25	71	18.24	18.25	-65.9	68,697	-0.10%
2023/05/31	12.5	18.34	62	18.29	18.31	-49.5	68,593	-0.07%
2023/05/30	10.2	18.32	32	18.32	18.34	-21.8	70,039	-0.03%
2023/05/29	16.5	18.35	14.1	18.33	18.36	2.4	70,842	0.00%
2023/05/26	8.5	18.13	10	18.17	18.17	-1.5	70,627	0.00%
2023/05/25	13.3	17.99	17	18.04	18.05	-3.7	70,488	-0.01%
2023/05/24	11.6	17.93	5	17.94	17.98	6.6	71,588	0.01%
2023/05/23	6.1	17.99	4.1	17.99	18.01	2	71,211	0.00%
2023/05/22	15	18.03	0	18.05	18.02	15	71,164	0.02%
2023/05/19	19	17.95	30.8	18.00	18.02	-11.8	71,720	-0.02%
2023/05/18	15.4	17.91	50.1	17.93	17.94	-34.7	72,208	-0.05%
2023/05/17	41.6	17.80	17.3	17.84	17.84	24.3	74,175	0.03%
2023/05/16	19.5	17.95	10.1	17.92	17.97	9.4	73,904	0.01%
2023/05/15	23.2	17.79	3	17.81	17.83	20.2	74,245	0.03%
2023/05/12	17.6	17.78	0.7	17.80	17.79	17	74,337	0.02%
2023/05/11	18.6	17.76	10	17.75	17.75	8.6	74,476	0.01%
2023/05/10	25.2	17.74	16	17.75	17.75	9.2	74,467	0.01%
2023/05/09	24.2	17.78	0	0.00	17.78	24.2	74,368	0.03%
2023/05/08	52	17.78	0	0.00	17.75	52	75,677	0.07%
2023/05/05	27.7	17.70	0	0.00	17.68	27.7	75,867	0.04%
2023/05/04	62	17.67	203.1	17.72	17.73	-141.1	76,162	-0.19%	大賣/鉅額交易
2023/05/03	84.5	17.69	5.2	17.67	17.69	79.2	75,792	0.10%
2023/05/02	6.3	17.69	543.3	17.65	17.68	-537	75,371	-0.71%	大賣/鉅額交易
2023/04/28	115	17.54	5	17.55	17.56	110	76,064	0.14%	大買/鉅額交易
2023/04/27	59.1	17.45	0	0.00	17.45	59.1	76,001	0.08%
2023/04/26	6.6	17.32	1.8	17.31	17.38	4.8	76,256	0.01%
2023/04/25	22.7	17.37	2.8	17.33	17.33	19.9	75,959	0.03%
2023/04/24	76.2	17.52	58	17.52	17.51	18.2	74,972	0.02%
2023/04/21	10.8	17.49	24.6	17.49	17.47	-13.8	74,862	-0.02%
2023/04/20	11.7	17.53	2	17.53	17.52	9.7	74,775	0.01%
2023/04/19	14.2	17.66	0.3	17.65	17.61	13.9	75,044	0.02%
2023/04/18	13.3	17.60	4.1	17.60	17.62	9.2	74,883	0.01%
2023/04/17	17	17.60	6	17.61	17.63	11	74,644	0.01%
2023/04/14	5.1	17.59	6	17.59	17.61	-0.9	74,326	0.00%
2023/04/13	13.6	17.58	8.2	17.59	17.57	5.4	74,382	0.01%
2023/04/12	8.2	17.58	122	17.59	17.59	-113.8	73,986	-0.15%	大賣/鉅額交易
2023/04/11	3	17.46	20.1	17.49	17.50	-17.1	74,245	-0.02%
2023/04/10	9.3	17.38	7.2	17.38	17.40	2.1	74,117	0.00%
2023/04/07	5.5	17.36	4	17.38	17.36	1.5	73,756	0.00%
2023/04/06	36.5	17.29	21	17.35	17.35	15.5	73,523	0.02%
2023/03/31	11	17.34	36.1	17.34	17.34	-25.1	73,095	-0.03%
2023/03/30	4	17.25	0.1	17.25	17.25	3.9	72,293	0.01%
2023/03/29	4	17.19	200	17.22	17.20	-196	72,695	-0.27%	大賣/鉅額交易
2023/03/28	102.1	17.19	211.1	17.22	17.16	-109	74,173	-0.15%	大買/大賣/鉅額交易
2023/03/27	13.5	17.22	45.6	17.23	17.22	-32.1	74,295	-0.04%
2023/03/24	8.6	17.24	50	17.23	17.22	-41.4	74,949	-0.06%
2023/03/23	105.1	17.12	15.2	17.15	17.17	89.9	74,122	0.12%	大買/
2023/03/22	8.2	17.08	13.2	17.09	17.10	-5	73,012	-0.01%
2023/03/21	106.4	16.91	6.7	16.92	16.93	99.7	72,917	0.14%	大買/
2023/03/20	37.4	16.87	0	0.00	16.86	37.4	73,064	0.05%
2023/03/17	43.2	16.89	1	16.93	16.92	42.2	72,132	0.06%
2023/03/16	131.3	16.78	58	16.76	16.76	73.3	72,059	0.10%	大買/
2023/03/15	211	16.94	1	16.92	16.85	210	70,169	0.30%	大買/鉅額交易
2023/03/14	174.9	16.88	1.1	16.88	16.85	173.8	69,822	0.25%	大買/鉅額交易
2023/03/13	194.7	16.95	15	16.97	16.98	179.7	66,500	0.27%	大買/鉅額交易
2023/03/10	198.9	17.09	1.2	17.07	17.05	197.7	63,708	0.31%	大買/鉅額交易
2023/03/09	246	17.24	2.1	17.25	17.21	243.9	61,741	0.39%	大買/鉅額交易
2023/03/08	126.2	17.27	8	17.31	17.31	118.2	61,115	0.19%	大買/鉅額交易
2023/03/07	54.1	17.31	25	17.32	17.31	29.1	60,686	0.05%
2023/03/06	13	17.23	17.2	17.20	17.23	-4.2	60,642	-0.01%
2023/03/03	3	17.12	11	17.13	17.13	-8	59,852	-0.01%
2023/03/02	174.1	17.02	4.1	17.09	17.08	170	59,783	0.28%	大買/鉅額交易
2023/03/01	126.3	17.04	0	0.00	17.03	126.3	58,102	0.22%	大買/鉅額交易
2023/02/24	23.8	17.14	2	17.14	17.10	21.8	56,934	0.04%
2023/02/23	0.3	17.15	7.2	17.17	17.17	-7	56,679	-0.01%
2023/02/22	119.1	17.00	8	17.01	17.06	111.1	56,603	0.20%	大買/鉅額交易
2023/02/21	10.1	17.12	2.2	17.12	17.12	7.9	55,340	0.01%
2023/02/20	44.1	17.11	20.3	17.11	17.13	23.8	56,100	0.04%
2023/02/17	75.5	17.01	2	17.03	17.04	73.5	56,554	0.13%
2023/02/16	99	17.03	8	17.01	17.03	91	56,218	0.16%
2023/02/15	201.9	17.18	10	17.19	17.16	191.9	54,812	0.35%	大買/鉅額交易
2023/02/14	38.7	17.22	2.5	17.25	17.24	36.2	52,192	0.07%
2023/02/13	57.2	17.08	1.1	17.15	17.12	56.1	51,160	0.11%
2023/02/10	73.4	17.07	0	0.00	17.06	73.4	49,913	0.15%
2023/02/09	65.4	17.11	6	17.12	17.11	59.4	48,562	0.12%
2023/02/08	14.1	17.15	9.5	17.15	17.15	4.6	47,997	0.01%
2023/02/07	75.7	17.06	3.4	17.09	17.06	72.3	47,844	0.15%
2023/02/06	61.3	17.05	4.9	17.06	17.05	56.4	47,623	0.12%
2023/02/03	77.2	17.09	13.1	17.09	17.10	64.1	45,948	0.14%
2023/02/02	67.4	17.07	5	17.11	17.12	62.4	45,064	0.14%
2023/02/01	68	16.94	5.7	16.98	17.00	62.3	44,010	0.14%
2023/01/31	75.6	16.95	1	17.01	16.88	74.6	43,618	0.17%
2023/01/30	10.3	17.01	38.3	16.96	17.01	-28	42,922	-0.07%
2023/01/17	6.4	16.70	22.9	16.72	16.72	-16.5	42,236	-0.04%
2023/01/16	5.2	16.69	20.5	16.70	16.70	-15.3	42,318	-0.04%
2023/01/13	23.5	16.63	14	16.63	16.62	9.5	42,107	0.02%
2023/01/12	16.9	16.61	0	0.00	16.59	16.9	42,608	0.04%
2023/01/11	11.2	16.66	210.1	16.68	16.67	-198.9	42,633	-0.47%	大賣/鉅額交易
2023/01/10	26.6	16.64	120.2	16.66	16.68	-93.7	43,010	-0.22%	大賣/
2023/01/09	3.2	16.59	242	16.57	16.66	-238.9	43,781	-0.55%	大賣/鉅額交易
2023/01/06	7	16.39	2	16.42	16.41	5	43,357	0.01%
2023/01/05	11.5	16.32	0.1	16.35	16.32	11.5	44,516	0.03%
2023/01/03	29.3	16.11	0	0.00	16.18	29.3	46,894	0.06%
2022/12/30	1	16.19	5	16.18	16.17	-4	46,715	-0.01%
2022/12/29	30.8	16.07	73.8	16.09	16.09	-43	47,060	-0.09%
2022/12/28	20.7	16.18	1	16.16	16.17	19.7	46,847	0.04%
2022/12/27	0	0.00	7	16.28	16.27	-7	46,762	-0.01%
2022/12/26	2	16.24	0.2	16.26	16.23	1.9	47,997	0.00%
2022/12/23	5.4	16.17	2	16.20	16.19	3.4	49,007	0.01%
2022/12/22	5	16.21	2	16.24	16.27	3	49,761	0.01%
2022/12/21	44.3	16.07	2	16.07	16.07	42.3	51,120	0.08%
2022/12/20	41.4	16.13	1	16.10	16.10	40.4	50,956	0.08%
2022/12/19	28.8	16.24	1	16.21	16.25	27.8	51,408	0.05%
2022/12/16	76.4	16.25	0	0.00	16.31	76.4	51,751	0.15%
2022/12/15	33.5	16.40	0	0.00	16.44	33.5	51,941	0.06%
2022/12/14	15.2	16.45	0	0.00	16.46	15.2	52,811	0.03%
2022/12/13	37.1	16.34	0	0.00	16.29	37.1	52,761	0.07%
2022/12/12	17.2	16.29	1	16.41	16.42	16.2	52,514	0.03%
2022/12/09	4	16.41	0	0.00	16.41	4	52,923	0.01%
2022/12/08	25.7	16.30	0	0.00	16.32	25.7	52,929	0.05%
2022/12/07	17.2	16.42	0	0.00	16.40	17.2	52,985	0.03%
2022/12/06	28.5	16.52	0	0.00	16.45	28.5	52,774	0.05%
2022/12/05	39	16.70	0	0.00	16.67	39	52,091	0.07%
2022/12/02	28	16.62	0.1	16.65	16.61	27.9	52,000	0.05%
2022/12/01	18.3	16.73	1.1	16.78	16.68	17.2	52,957	0.03%
2022/11/30	7.1	16.59	47.6	16.55	16.65	-40.6	52,697	-0.08%
2022/11/29	2	16.43	0	0.00	16.46	2	52,677	0.00%
2022/11/28	16.5	16.36	11	16.37	16.34	5.5	53,545	0.01%
2022/11/25	4	16.40	1.8	16.41	16.40	2.2	55,034	0.00%
2022/11/24	1	16.32	1	16.38	16.35	0	55,149	0.00%
2022/11/23	35.5	16.21	0	0.00	16.28	35.5	55,432	0.06%
2022/11/22	18.2	16.07	3	16.09	16.10	15.2	57,237	0.03%
2022/11/21	45.3	16.16	2	16.13	16.15	43.3	57,126	0.08%
2022/11/18	76.3	16.29	2	16.28	16.25	74.3	56,848	0.13%
2022/11/17	89.4	16.33	12.1	16.32	16.37	77.3	56,802	0.14%
2022/11/16	98.1	16.44	0	0.00	16.42	98.1	57,527	0.17%
2022/11/15	49.1	16.69	2.6	16.75	16.77	46.5	56,857	0.08%
2022/11/14	51.1	16.68	12.9	16.71	16.74	38.2	56,116	0.07%
2022/11/11	75	16.48	4.2	16.50	16.48	70.8	55,526	0.13%
2022/11/10	19.2	16.17	0	0.00	16.17	19.2	55,302	0.03%
2022/11/09	42	16.27	1.1	16.24	16.26	40.9	56,147	0.07%
2022/11/08	21.3	16.14	2.2	16.16	16.15	19.2	57,229	0.03%
2022/11/07	49.3	16.00	2.2	15.99	16.05	47.1	57,268	0.08%
2022/11/04	7.4	15.76	8	15.70	15.84	-0.6	57,305	0.00%
2022/11/03	12.1	15.69	0	0.00	15.78	12.1	57,512	0.02%
2022/11/02	40.2	15.80	0	0.00	15.82	40.2	57,381	0.07%
2022/11/01	0	0.00	1.1	15.81	15.79	-1.1	57,126	0.00%
2022/10/31	0.1	15.74	1.3	15.70	15.70	-1.1	57,255	0.00%
2022/10/28	7.3	15.59	0.4	15.61	15.60	6.9	57,678	0.01%
2022/10/27	8.4	15.65	1	15.70	15.64	7.4	58,048	0.01%
2022/10/26	2.3	15.56	3	15.54	15.58	-0.7	58,896	0.00%
2022/10/25	21.9	15.44	2.1	15.41	15.44	19.9	58,979	0.03%
2022/10/24	8.4	15.57	2.8	15.58	15.49	5.6	58,772	0.01%
2022/10/21	7.6	15.55	0.7	15.53	15.50	6.9	58,770	0.01%
2022/10/20	25.1	15.39	0	0.00	15.51	25.1	58,559	0.04%
2022/10/19	14.6	15.66	0	0.00	15.60	14.6	58,023	0.03%
2022/10/18	4.7	15.62	0	0.00	15.61	4.7	57,838	0.01%
2022/10/17	38.4	15.53	3	15.52	15.58	35.4	57,536	0.06%
2022/10/14	40.3	15.79	4	15.77	15.70	36.3	56,498	0.06%
2022/10/13	84.3	15.68	2	15.63	15.63	82.3	56,457	0.15%
2022/10/12	21.4	15.77	20	15.75	15.86	1.4	55,164	0.00%
2022/10/11	82.2	15.81	1	15.85	15.78	81.2	54,860	0.15%
2022/10/07	23.7	16.11	0	0.00	16.07	23.7	53,367	0.04%
2022/10/06	11	16.20	0	0.00	16.18	11	53,618	0.02%
2022/10/05	29.6	16.23	3	16.23	16.21	26.6	53,525	0.05%
2022/10/04	4.5	16.10	1	16.10	16.08	3.5	54,004	0.01%
2022/10/03	36.4	15.90	0	0.00	15.87	36.4	53,709	0.07%
2022/09/30	46.9	16.00	1	16.01	16.04	45.9	52,838	0.09%
2022/09/29	4.7	16.15	13	16.10	16.11	-8.4	52,192	-0.02%
2022/09/28	56.4	16.07	25	16.02	16.05	31.4	52,025	0.06%
2022/09/27	20.7	16.27	0	0.00	16.27	20.7	50,964	0.04%
2022/09/26	99.7	16.33	11	16.31	16.29	88.7	50,843	0.17%
2022/09/23	49	16.58	0	0.00	16.56	49	49,887	0.10%
2022/09/22	55.6	16.58	4	16.55	16.62	51.6	50,456	0.10%
2022/09/21	72.5	16.83	0	0.00	16.80	72.5	49,184	0.15%
2022/09/20	6.6	16.90	0	0.00	16.92	6.6	48,356	0.01%
2022/09/19	23.8	16.86	4	16.90	16.88	19.8	48,513	0.04%
2022/09/16	42.4	16.92	0	0.00	16.90	42.4	48,259	0.09%
2022/09/15	8.2	17.01	0	0.00	17.06	8.2	47,772	0.02%
2022/09/14	19.7	16.98	0	0.00	16.96	19.7	48,085	0.04%
2022/09/13	11	17.19	6	17.17	17.18	5	47,657	0.01%
2022/09/12	3.6	17.09	15.1	17.10	17.10	-11.6	48,612	-0.02%
2022/09/08	3.2	16.77	1	16.89	16.94	2.2	49,556	0.00%
2022/09/07	44.3	16.70	7	16.69	16.69	37.3	49,606	0.08%
2022/09/06	12.1	16.88	0	0.00	16.84	12.1	48,436	0.02%
2022/09/05	25.2	16.86	0	0.00	16.84	25.2	48,561	0.05%
2022/09/02	39.3	16.81	6	16.85	16.80	33.3	49,377	0.07%
2022/09/01	31.4	16.85	2	16.84	16.85	29.4	48,641	0.06%
2022/08/31	6.2	16.96	0	0.00	17.03	6.2	46,823	0.01%
2022/08/30	5.1	17.00	1	16.98	16.98	4.1	46,372	0.01%
2022/08/29	64.6	16.91	3	16.92	16.91	61.6	45,994	0.13%
2022/08/26	5.2	17.17	10.2	17.18	17.15	-5	44,277	-0.01%
2022/08/25	2.1	17.04	0	0.00	17.07	2.1	44,155	0.00%
2022/08/24	20.2	17.05	0	0.00	17.00	20.2	44,302	0.05%
2022/08/23	45	17.07	1	17.05	17.03	44	43,977	0.10%
2022/08/22	7.4	17.16	0	0.00	17.17	7.4	42,985	0.02%
2022/08/19	2.2	17.15	0	0.00	17.17	2.2	42,589	0.01%
2022/08/18	11.2	17.10	10	17.08	17.15	1.2	42,500	0.00%
2022/08/17	6.2	17.11	0	0.00	17.11	6.2	42,243	0.01%
2022/08/16	29.8	17.09	0	0.00	17.12	29.8	42,310	0.07%
2022/08/15	31.2	17.35	0	0.00	17.33	31.2	41,455	0.08%
2022/08/12	36.6	17.31	0.1	17.31	17.32	36.5	40,079	0.09%
2022/08/11	3.5	17.30	3.1	17.29	17.29	0.3	40,206	0.00%
2022/08/10	9.2	17.11	0.1	17.15	17.10	9.1	40,635	0.02%
2022/08/09	4.1	17.09	11.1	17.05	17.15	-7	41,131	-0.02%
2022/08/08	19.4	16.97	20	17.01	17.05	-0.6	41,899	0.00%
2022/08/05	11.2	16.95	0.5	16.94	16.97	10.7	41,922	0.03%
2022/08/04	21.1	16.75	5	16.75	16.77	16.1	43,228	0.04%
2022/08/03	8.2	16.76	7	16.75	16.75	1.2	43,236	0.00%
2022/08/02	28.3	16.81	2.5	16.81	16.79	25.8	43,362	0.06%
2022/08/01	17.2	16.90	4.1	16.93	16.94	13.1	44,159	0.03%
2022/07/29	26.1	16.90	0.2	16.95	16.90	25.9	45,143	0.06%
2022/07/28	2.1	16.81	0	0.00	16.81	2.1	45,198	0.00%
2022/07/27	2.1	16.66	5	16.67	16.74	-2.9	45,299	-0.01%
2022/07/26	3	16.69	0	0.00	16.64	3	45,422	0.01%
2022/07/25	2	16.62	3	16.71	16.70	-1	45,437	0.00%
2022/07/22	13	16.54	0	0.00	16.58	13	45,506	0.03%
2022/07/21	4.1	16.44	10	16.51	16.56	-5.9	46,150	-0.01%
2022/07/20	5.2	16.50	1	16.53	16.42	4.2	46,168	0.01%
2022/07/19	3	16.32	0	0.00	16.31	3	46,769	0.01%
2022/07/18	15	16.24	0	0.00	16.31	15	46,997	0.03%
2022/07/15	10.1	16.22	2.1	16.22	16.18	8	46,819	0.02%
2022/07/14	7.1	16.29	62	16.24	16.34	-54.9	46,458	-0.12%
2022/07/13	6.3	16.31	3	16.33	16.31	3.3	45,986	0.01%
2022/07/12	37.2	15.97	10	15.94	15.97	27.2	46,478	0.06%
2022/07/11	13.3	16.21	5	16.22	16.20	8.3	45,909	0.02%
2022/07/08	8	16.28	1	16.33	16.26	7	45,973	0.02%
2022/07/07	16.1	16.08	5	16.20	16.21	11.1	45,573	0.02%
2022/07/06	17.3	16.15	0	0.00	16.06	17.3	45,489	0.04%
2022/07/05	12.1	16.31	0	0.00	16.40	12.1	45,034	0.03%
2022/07/04	10.4	16.37	0	0.00	16.35	10.4	44,589	0.02%
2022/07/01	36.7	16.53	1	16.42	16.39	35.7	44,375	0.08%
2022/06/30	48.3	16.75	3	16.74	16.66	45.3	43,361	0.10%
2022/06/29	3.2	17.00	2	17.02	17.02	1.2	41,993	0.00%
2022/06/28	9.2	17.15	0	0.00	17.11	9.2	41,812	0.02%
2022/06/27	4.3	17.22	2	17.24	17.21	2.3	41,684	0.01%
2022/06/24	0	0.00	1	17.06	17.06	-1	41,470	0.00%
2022/06/23	3.2	17.01	1	17.07	16.96	2.2	41,592	0.01%
2022/06/22	21.5	17.06	0	0.00	16.95	21.5	41,236	0.05%
2022/06/21	1	17.18	5	17.16	17.18	-4	40,750	-0.01%
2022/06/20	29.6	16.96	0	0.00	16.82	29.6	40,604	0.07%
2022/06/17	17.5	17.03	2	17.08	17.08	15.5	39,495	0.04%
2022/06/16	8.1	17.33	1	17.29	17.25	7.1	38,300	0.02%
2022/06/15	4.9	17.37	0	0.00	17.32	4.9	38,017	0.01%
2022/06/14	12.1	17.31	3	17.33	17.35	9.1	38,172	0.02%
2022/06/13	33.9	17.31	33	17.29	17.34	0.9	37,806	0.00%
2022/06/10	25.7	17.57	15	17.63	17.61	10.7	36,944	0.03%
2022/06/09	14.5	17.71	0	0.00	17.70	14.5	36,726	0.04%
2022/06/08	0.4	17.85	0	0.00	17.80	0.4	36,658	0.00%
2022/06/07	15.3	17.73	0	0.00	17.71	15.3	36,895	0.04%
2022/06/06	18.1	17.80	0	0.00	17.80	18.1	37,022	0.05%
2022/06/02	22.1	17.84	5	17.76	17.82	17.1	38,274	0.04%
2022/06/01	2.3	17.91	27	17.91	17.90	-24.8	39,879	-0.06%
2022/05/31	17.1	17.75	0	0.00	17.87	17.1	39,933	0.04%
2022/05/30	8.4	17.79	51.2	17.78	17.86	-42.7	39,659	-0.11%
2022/05/27	18	17.60	4	17.57	17.60	14	39,552	0.04%
2022/05/26	8.3	17.47	0.1	17.50	17.42	8.2	39,689	0.02%
2022/05/25	3.1	17.36	4	17.48	17.48	-0.9	40,510	0.00%
2022/05/24	32.2	17.44	0.2	17.50	17.38	32	42,168	0.08%
2022/05/23	10.5	17.50	2	17.52	17.50	8.5	42,350	0.02%
2022/05/20	4.2	17.64	4.5	17.59	17.59	-0.3	43,713	0.00%
2022/05/19	63.8	17.52	16.3	17.51	17.53	47.5	45,101	0.11%
2022/05/18	68.1	17.64	106	17.75	17.74	-38	45,355	-0.08%	大賣/
2022/05/17	85.8	17.92	0	0.00	17.89	85.8	44,828	0.19%
2022/05/16	15.4	17.90	17	17.81	17.90	-1.6	44,078	0.00%
2022/05/13	19.2	17.90	20	17.90	17.90	-0.8	43,652	0.00%
2022/05/12	29.4	17.96	10	17.88	17.83	19.4	44,040	0.04%
2022/05/11	45.4	18.23	1	18.21	18.18	44.4	42,662	0.10%
2022/05/10	48.5	18.24	15.5	18.22	18.34	33	42,252	0.08%
2022/05/09	47.1	18.40	1	18.36	18.34	46.1	41,772	0.11%
2022/05/05	63.4	18.90	0.2	19.02	18.87	63.2	39,071	0.16%
2022/05/04	15.2	18.80	2	18.85	18.83	13.2	38,686	0.03%
2022/05/03	17	18.74	2	18.74	18.75	15	38,567	0.04%
2022/04/29	25.2	18.76	1.8	18.85	18.82	23.4	38,500	0.06%
2022/04/28	25.4	18.61	5.8	18.64	18.67	19.6	38,571	0.05%
2022/04/27	39.4	18.61	0	0.00	18.60	39.4	38,232	0.10%
2022/04/26	14.5	18.79	1.1	18.84	18.80	13.4	37,397	0.04%
2022/04/25	39.6	18.73	0	0.00	18.75	39.6	37,188	0.11%
2022/04/22	16.4	18.86	3	18.94	19.00	13.4	36,155	0.04%
2022/04/21	4	18.97	9	18.96	18.97	-5	35,905	-0.01%
2022/04/20	6.1	18.92	0	0.00	18.97	6.1	35,793	0.02%
2022/04/19	15	19.01	1	18.99	18.95	14	35,545	0.04%
2022/04/18	20.3	18.90	37.8	19.00	18.92	-17.5	35,384	-0.05%
2022/04/15	26.6	19.02	13	19.00	19.03	13.6	34,493	0.04%
2022/04/14	35.2	19.15	0.3	19.19	19.12	34.9	34,117	0.10%
2022/04/13	2.2	19.23	5	19.28	19.27	-2.8	33,898	-0.01%
2022/04/12	11.2	19.12	2	19.11	19.11	9.2	33,809	0.03%
2022/04/11	21	19.16	2	19.20	19.20	19	33,427	0.06%
2022/04/08	13	19.27	1	19.37	19.32	12	33,094	0.04%
2022/04/07	31.3	19.29	0.1	19.33	19.23	31.3	32,984	0.09%
2022/04/06	16.2	19.27	3.2	19.39	19.40	13	32,539	0.04%
2022/04/01	24	19.27	1.4	19.36	19.34	22.6	32,283	0.07%
2022/03/31	7	19.39	0	0.00	19.35	7	32,128	0.02%
2022/03/30	0	0.00	55	19.36	19.37	-55	31,949	-0.17%
2022/03/29	13	19.30	0	0.00	19.26	13	31,847	0.04%
2022/03/28	16.2	19.17	11	19.17	19.31	5.2	31,711	0.02%
2022/03/25	4	19.31	0	0.00	19.32	4	31,312	0.01%
2022/03/24	2.1	19.37	15	19.38	19.38	-13	31,276	-0.04%
2022/03/23	7	19.39	5.5	19.39	19.39	1.5	31,195	0.00%
2022/03/22	6.1	19.25	0	0.00	19.29	6.1	31,026	0.02%
2022/03/21	1	19.30	0.2	19.35	19.26	0.8	30,894	0.00%
2022/03/18	3	19.21	1	19.25	19.23	2	30,851	0.01%
2022/03/17	5.4	19.20	7.7	19.24	19.23	-2.3	30,761	-0.01%
2022/03/16	20	18.90	0.1	18.95	18.99	19.9	30,480	0.07%
2022/03/15	9.1	18.89	5	18.86	18.85	4.1	30,329	0.01%
2022/03/14	4.1	18.89	1	18.96	19.00	3.1	30,019	0.01%
2022/03/11	19.5	18.90	20	18.91	18.88	-0.5	29,881	0.00%
2022/03/10	9	18.94	63.2	18.96	18.96	-54.2	29,674	-0.18%
2022/03/09	10.6	18.64	2.6	18.60	18.63	8	29,333	0.03%
2022/03/08	66.8	18.53	2	18.52	18.49	64.8	28,882	0.22%
2022/03/07	169.8	18.83	0	0.00	18.80	169.8	27,233	0.62%	大買/鉅額交易
2022/03/04	27.3	19.19	21	19.24	19.19	6.3	25,393	0.02%
2022/03/03	6.1	19.35	5.6	19.36	19.34	0.5	25,152	0.00%
2022/03/02	11.4	19.27	0	0.00	19.29	11.4	25,437	0.04%
2022/03/01	14.1	19.23	5	19.31	19.29	9.1	25,181	0.04%
2022/02/25	48.9	19.00	2.1	19.01	19.02	46.8	24,833	0.19%
2022/02/24	80.8	19.10	3	19.08	19.01	77.8	23,723	0.33%
2022/02/23	84.7	19.32	1	19.31	19.34	83.7	21,859	0.38%
2022/02/22	94.7	19.40	0	0.00	19.36	94.7	21,094	0.45%
2022/02/21	16	19.70	1	19.74	19.75	15	19,327	0.08%
2022/02/18	15.4	19.63	0	0.00	19.70	15.4	17,936	0.09%
2022/02/17	48.1	19.67	10	19.59	19.62	38.1	17,661	0.22%
2022/02/16	1.2	19.55	0	0.00	19.52	1.2	17,699	0.01%
2022/02/15	5.2	19.45	0	0.00	19.44	5.2	17,387	0.03%
2022/02/14	33.1	19.41	0	0.00	19.48	33.1	16,644	0.20%
2022/02/11	37.2	19.58	3	19.58	19.62	34.2	15,759	0.22%
2022/02/10	19.1	19.56	2.1	19.67	19.65	17	15,558	0.11%
2022/02/09	9	19.56	2.1	19.58	19.60	6.9	15,369	0.04%
2022/02/08	6	19.46	2.1	19.42	19.48	4	15,125	0.03%
2022/02/07	2	19.29	2	19.19	19.29	0	14,892	0.00%
2022/01/26	1	19.04	0	0.00	19.01	1	14,718	0.01%
2022/01/25	53.3	18.95	4	18.95	18.96	49.3	14,801	0.33%
2022/01/24	14.3	19.03	2.3	19.15	19.16	12	14,333	0.08%
2022/01/21	64.1	19.28	8.2	19.21	19.17	55.9	14,159	0.39%
2022/01/20	7	19.40	5	19.38	19.41	2	13,664	0.01%
2022/01/19	3	19.41	1.3	19.44	19.41	1.7	13,640	0.01%
2022/01/18	2	19.48	1.2	19.44	19.44	0.8	13,537	0.01%
2022/01/17	5	19.35	0	0.00	19.37	5	13,477	0.04%
2022/01/14	20	19.36	20	19.32	19.40	0	13,373	0.00%
2022/01/13	1.1	19.43	6	19.47	19.48	-4.9	13,198	-0.04%
2022/01/12	6.1	19.31	23	19.34	19.35	-16.9	13,095	-0.13%
2022/01/11	6.1	19.22	0	0.00	19.25	6.1	12,978	0.05%
2022/01/10	3	19.14	0.2	19.17	19.17	2.8	12,907	0.02%
2022/01/07	15	19.11	0.3	19.15	19.11	14.7	12,816	0.11%
2022/01/06	1.1	19.11	0	0.00	19.15	1.1	12,672	0.01%
2022/01/05	2.3	19.18	1	19.18	19.17	1.3	12,573	0.01%
2022/01/04	3.6	19.16	0	0.00	19.18	3.6	12,618	0.03%
2022/01/03	8.2	19.12	4	19.16	19.10	4.2	12,556	0.03%
2021/12/30	1	19.14	0.3	19.18	19.17	0.7	12,384	0.01%
2021/12/29	0	0.00	10	19.17	19.17	-10	12,491	-0.08%
2021/12/28	0	0.00	4	19.09	19.10	-4	12,671	-0.03%
2021/12/27	0	0.00	1	19.03	19.02	-1	12,843	-0.01%
2021/12/24	0	0.00	0.1	18.97	18.94	-0.1	13,174	0.00%
2021/12/23	0	0.00	2.2	18.93	18.91	-2.2	13,162	-0.02%
2021/12/22	10	18.88	0	0.00	18.87	10	13,367	0.07%
2021/12/21	4	18.85	102	18.75	18.84	-98	13,393	-0.73%	大賣/
2021/12/20	7.1	18.75	0	0.00	18.75	7.1	13,378	0.05%
2021/12/17	10	18.85	1	18.85	18.86	9	13,258	0.07%
2021/12/16	1	18.84	1	18.83	18.85	0	13,238	0.00%
2021/12/15	0.1	18.75	1.2	18.78	18.74	-1.2	13,406	-0.01%
2021/12/14	10	18.71	0	0.00	18.70	10	13,397	0.07%
2021/12/13	2	18.90	3	18.89	18.82	-1	13,276	-0.01%
2021/12/10	1	18.85	0	0.00	18.84	1	13,175	0.01%
2021/12/09	1	18.77	0	0.00	18.82	1	13,060	0.01%
2021/12/08	2	18.79	2	18.82	18.80	0	12,998	0.00%
2021/12/06	0	0.00	15.1	18.68	18.70	-15.1	12,811	-0.12%
2021/12/03	1	18.66	6.1	18.64	18.66	-5.1	12,951	-0.04%
2021/12/02	5.3	18.49	0	0.00	18.55	5.3	12,937	0.04%
2021/12/01	3	18.46	0	0.00	18.55	3	12,987	0.02%
2021/11/30	20	18.51	0	0.00	18.42	20	13,013	0.15%
2021/11/29	14.2	18.37	0	0.00	18.40	14.2	13,004	0.11%
2021/11/26	34.1	18.50	11	18.65	18.49	23.1	12,733	0.18%
2021/11/25	0	0.00	0.1	18.71	18.72	-0.1	12,324	0.00%
2021/11/24	1.1	18.68	0	0.00	18.67	1.1	12,352	0.01%
2021/11/23	7.8	18.64	0	0.00	18.62	7.8	12,342	0.06%
2021/11/22	4.1	18.74	0	0.00	18.74	4.1	12,321	0.03%
2021/11/19	5.1	18.71	7	18.74	18.71	-1.9	12,318	-0.02%
2021/11/18	2.2	18.76	0	0.00	18.77	2.2	12,200	0.02%
2021/11/17	15	18.59	5	18.64	18.65	10	12,133	0.08%
2021/11/16	27.3	18.62	0	0.00	18.58	27.3	12,112	0.23%
2021/11/15	54	18.84	4	18.85	18.85	50	11,681	0.43%
2021/11/12	5	18.70	1.1	18.73	18.73	3.9	11,366	0.03%
2021/11/11	18	18.66	1	18.66	18.67	17	11,737	0.14%
2021/11/10	10	18.67	0	0.00	18.69	10	12,065	0.08%
2021/11/09	4.1	18.61	1.1	18.62	18.65	3	12,249	0.02%
2021/11/08	12	18.50	6.1	18.52	18.55	5.9	12,252	0.05%
2021/11/05	3	18.41	1	18.41	18.44	2	12,248	0.02%
2021/11/04	32	18.45	1	18.41	18.42	31	12,356	0.25%
2021/11/03	1	18.40	0	0.00	18.41	1	12,337	0.01%
2021/11/02	3	18.40	1.1	18.40	18.34	1.9	12,231	0.02%
2021/11/01	5	18.30	0	0.00	18.32	5	12,012	0.04%
2021/10/29	6	18.28	0	0.00	18.32	6	12,008	0.05%
2021/10/28	21.1	18.39	1	18.39	18.38	20.1	11,964	0.17%
2021/10/26	0	0.00	10.1	18.25	18.33	-10.1	11,899	-0.09%
2021/10/25	40	18.23	0	0.00	18.24	40	11,808	0.34%
2021/10/22	17	18.19	0	0.00	18.19	17	11,942	0.14%
2021/10/21	1	18.18	0	0.00	18.18	1	11,908	0.01%
2021/10/19	5	18.20	0	0.00	18.19	5	11,806	0.04%
2021/10/18	16	18.21	0	0.00	18.18	16	11,780	0.14%
2021/10/15	8	18.13	1	18.17	18.16	7	11,757	0.06%
2021/10/14	5	18.03	1	18.08	18.05	4	11,787	0.03%
2021/10/13	0.3	18.06	0	0.00	18.03	0.3	11,772	0.00%
2021/10/12	4	18.00	0	0.00	18.06	4	11,680	0.03%
2021/10/08	1.1	18.17	0	0.00	18.18	1.1	11,518	0.01%
2021/10/07	1	18.17	0.1	18.22	18.20	0.9	11,431	0.01%
2021/10/06	7	17.93	0	0.00	17.99	7	11,362	0.06%
2021/10/05	23.1	17.87	0	0.00	17.96	23.1	11,193	0.21%
2021/10/04	22.1	17.94	0.5	18.03	17.95	21.6	10,932	0.20%
2021/10/01	15.3	18.01	0	0.00	18.03	15.3	10,670	0.14%
2021/09/30	1	18.21	0	0.00	18.21	1	10,258	0.01%
2021/09/29	3.3	18.21	0	0.00	18.16	3.3	10,270	0.03%
2021/09/28	3.1	18.34	0	0.00	18.37	3.1	10,050	0.03%
2021/09/27	1	18.42	8.4	18.41	18.42	-7.4	9,971	-0.07%
2021/09/24	0	0.00	19	18.41	18.35	-19	9,964	-0.19%
2021/09/23	0.2	18.28	34	18.29	18.30	-33.8	9,901	-0.34%
2021/09/22	16.2	18.04	0	0.00	18.12	16.2	9,907	0.16%
2021/09/17	0.1	18.29	3	18.34	18.30	-2.9	9,648	-0.03%
2021/09/16	0	0.00	1	18.20	18.25	-1	9,612	-0.01%
2021/09/15	2.2	18.19	0	0.00	18.24	2.2	9,520	0.02%
2021/09/14	1	18.28	0	0.00	18.25	1	9,490	0.01%
2021/09/13	0	0.00	3	18.20	18.20	-3	9,530	-0.03%
2021/09/09	16	17.96	0	0.00	18.01	16	9,575	0.17%
2021/09/08	2.3	18.01	2.1	18.01	18.02	0.2	9,531	0.00%
2021/09/06	0.9	18.23	0	0.00	18.15	0.9	9,261	0.01%
2021/09/03	4.2	18.13	62	18.15	18.15	-57.8	9,182	-0.63%
2021/09/02	4.2	18.06	1	18.03	18.05	3.2	9,119	0.04%
2021/09/01	0.2	18.19	1	18.15	18.19	-0.8	9,056	-0.01%
2021/08/31	1	18.06	0	0.00	18.18	1	9,003	0.01%
2021/08/27	1	17.98	0	0.00	17.98	1	8,998	0.01%
2021/08/26	4.1	17.75	0	0.00	17.80	4.1	8,946	0.05%
2021/08/25	3	17.83	0	0.00	17.86	3	8,876	0.03%
2021/08/24	2.4	17.73	0	0.00	17.76	2.4	8,863	0.03%
2021/08/23	2	17.66	15	17.70	17.66	-13	8,939	-0.15%
2021/08/20	1.2	17.46	3	17.47	17.46	-1.8	8,872	-0.02%
2021/08/19	20.1	17.59	0	0.00	17.56	20.1	8,680	0.23%
2021/08/18	5	17.67	0	0.00	17.86	5	8,335	0.06%
2021/08/17	11.6	17.79	6	17.76	17.73	5.6	8,122	0.07%
2021/08/16	7.3	18.09	2	18.09	18.20	5.3	7,556	0.07%
2021/08/13	21.3	18.25	0	0.00	18.24	21.3	7,104	0.30%
2021/08/12	3.1	18.36	4	18.37	18.35	-1	6,823	-0.01%
2021/08/11	4	18.40	0	0.00	18.42	4	6,680	0.06%
2021/08/10	9	18.49	0	0.00	18.45	9	6,667	0.13%
2021/08/05	0	0.00	1	18.65	18.64	-1	7,695	-0.01%
2021/08/04	0.1	18.55	0	0.00	18.59	0.1	8,708	0.00%
2021/08/03	0	0.00	3	18.48	18.49	-3	9,144	-0.03%
2021/07/30	14	18.28	0	0.00	18.26	14	9,196	0.15%
2021/07/28	9.4	18.23	0	0.00	18.17	9.4	9,480	0.10%
2021/07/27	2	18.34	0	0.00	18.35	2	9,611	0.02%
2021/07/26	15	18.41	0	0.00	18.39	15	9,673	0.16%
2021/07/21	6	18.36	0	0.00	18.32	6	9,690	0.06%
2021/07/20	10	18.38	0	0.00	18.37	10	9,698	0.10%
2021/07/19	3	18.45	0	0.00	18.51	3	9,676	0.03%
2021/07/15	5	18.48	0	0.00	18.49	5	9,870	0.05%
2021/07/14	6	18.44	0	0.00	18.46	6	9,937	0.06%
2021/07/13	9	18.48	0	0.00	18.47	9	10,006	0.09%
2021/07/12	25	18.49	0	0.00	18.45	25	10,051	0.25%
2021/07/09	3	18.36	0	0.00	18.41	3	10,084	0.03%
2021/07/07	2	18.42	0	0.00	18.39	2	10,200	0.02%
2021/07/06	2	18.40	0	0.00	18.40	2	10,195	0.02%
2021/07/05	1	18.38	5	18.38	18.38	-4	10,185	-0.04%
2021/07/02	1	18.21	0	0.00	18.25	1	10,126	0.01%
2021/07/01	2	18.23	0	0.00	18.21	2	10,164	0.02%
2021/06/30	0	0.00	3	18.24	18.23	-3	10,162	-0.03%
2021/06/29	2.3	18.20	0	0.00	18.20	2.3	10,182	0.02%
2021/06/25	7.1	18.27	2	18.21	18.25	5.1	10,290	0.05%
2021/06/24	2.1	18.20	0	0.00	18.23	2.1	10,303	0.02%
2021/06/22	4	18.11	0	0.00	18.09	4	10,349	0.04%
2021/06/21	19.2	18.13	0	0.00	18.14	19.2	10,278	0.19%
2021/06/18	2	18.33	0	0.00	18.30	2	10,143	0.02%
2021/06/17	1.1	18.27	0	0.00	18.35	1.1	10,132	0.01%
2021/06/15	1	18.26	2	18.25	18.26	-1	10,180	-0.01%
2021/06/11	1	18.25	0	0.00	18.26	1	10,204	0.01%
2021/06/10	0	0.00	2	18.27	18.24	-2	10,203	-0.02%
2021/06/09	22	18.16	0	0.00	18.16	22	10,201	0.22%
2021/06/07	1	18.20	0	0.00	18.25	1	10,245	0.01%
2021/06/04	0.1	18.35	0	0.00	18.32	0.1	10,143	0.00%
2021/06/03	0	0.00	1	18.45	18.42	-1	10,106	-0.01%
2021/06/02	0.1	18.46	0	0.00	18.41	0.1	10,124	0.00%
2021/06/01	3	18.43	0	0.00	18.47	3	10,105	0.03%
2021/05/31	3.2	18.29	1	18.35	18.33	2.2	10,153	0.02%
2021/05/28	2.1	18.09	0	0.00	18.19	2.1	10,033	0.02%
2021/05/26	2	18.10	5	18.12	18.10	-3	10,161	-0.03%
2021/05/25	2	18.01	0.2	18.10	18.12	1.8	10,203	0.02%
2021/05/24	6	17.87	0	0.00	17.90	6	10,340	0.06%
2021/05/21	1	18.00	0	0.00	17.96	1	10,411	0.01%
2021/05/20	27	17.80	0	0.00	17.78	27	10,407	0.26%
2021/05/19	3	17.83	0	0.00	17.88	3	10,426	0.03%
2021/05/18	10	17.82	0	0.00	17.90	10	10,392	0.10%
2021/05/17	27	17.52	21.2	17.43	17.48	5.8	10,289	0.06%
2021/05/14	0	0.00	7	18.07	18.05	-7	9,668	-0.07%
2021/05/13	4	17.80	0	0.00	17.83	4	9,248	0.04%
2021/05/12	37.1	18.27	8	18.52	17.92	29.1	8,896	0.33%
2021/05/11	51	18.97	2	19.26	19.00	49	7,860	0.62%
2021/05/10	12	19.23	1	19.21	19.26	11	7,440	0.15%
2021/05/07	6	19.02	0	0.00	19.15	6	7,402	0.08%
2021/05/06	19	18.87	1	18.99	18.87	18	7,405	0.24%
2021/05/05	1	18.85	0	0.00	18.82	1	7,418	0.01%
2021/05/04	11	18.99	11	18.64	18.76	0	7,313	0.00%
2021/05/03	2	19.02	9	19.16	19.02	-7	7,082	-0.10%
2021/04/29	1	19.12	10	19.16	19.15	-9	7,057	-0.13%
2021/04/28	5	19.14	5	19.15	19.19	0	7,128	0.00%
2021/04/26	0	0.00	25	19.12	19.19	-25	7,284	-0.34%
2021/04/23	1	18.85	0	0.00	18.94	1	7,353	0.01%
2021/04/22	5	18.82	2	19.03	18.90	3	7,409	0.04%
2021/04/21	0	0.00	5	18.97	19.02	-5	7,335	-0.07%
2021/04/20	1	19.01	0	0.00	19.01	1	7,385	0.01%
2021/04/19	0	0.00	2	18.88	18.96	-2	7,399	-0.03%
2021/04/14	1.1	18.33	0	0.00	18.43	1.1	7,621	0.01%
2021/04/13	11	18.60	5	18.61	18.49	6	7,652	0.08%
2021/04/12	0	0.00	2.6	18.58	18.56	-2.6	7,777	-0.03%
2021/04/09	10.1	18.45	0	0.00	18.51	10.1	7,882	0.13%
2021/04/07	4	18.48	0	0.00	18.53	4	8,012	0.05%
2021/04/06	0	0.00	10.2	18.55	18.51	-10.2	8,029	-0.13%
2021/04/01	2	18.42	0	0.00	18.42	2	8,226	0.02%
2021/03/31	15	18.43	0	0.00	18.39	15	8,240	0.18%
2021/03/30	0	0.00	10	18.32	18.45	-10	8,180	-0.12%
2021/03/29	1	18.23	0	0.00	18.21	1	8,152	0.01%
2021/03/23	0	0.00	10	17.80	17.80	-10	8,254	-0.12%
2021/03/22	0	0.00	4	17.73	17.74	-4	8,358	-0.05%
2021/03/19	5	17.64	0	0.00	17.67	5	8,477	0.06%
2021/03/17	9	17.59	0	0.00	17.60	9	8,639	0.10%
2021/03/16	1	17.66	13	17.67	17.65	-12	8,816	-0.14%
2021/03/15	2	17.55	0	0.00	17.60	2	8,946	0.02%
2021/03/12	1	17.45	5	17.44	17.50	-4	9,164	-0.04%
2021/03/09	3	17.00	1	17.03	17.14	2	9,669	0.02%
2021/03/08	3	17.10	1	17.04	17.02	2	9,874	0.02%
2021/03/05	0.1	16.98	0	0.00	17.00	0.1	9,988	0.00%
2021/03/04	8	17.11	0	0.00	17.10	8	10,116	0.08%
2021/03/03	10	17.21	0	0.00	17.24	10	10,191	0.10%
2021/02/26	3	17.17	0	0.00	17.14	3	10,425	0.03%
2021/02/25	2	17.38	0	0.00	17.43	2	10,437	0.02%
2021/02/24	1.5	17.39	0	0.00	17.37	1.5	10,783	0.01%
2021/02/23	10	17.32	0	0.00	17.43	10	10,810	0.09%
2021/02/18	10	16.97	0	0.00	16.99	10	11,745	0.09%
2021/02/17	1	16.88	2	16.88	16.93	-1	12,570	-0.01%
2021/02/05	1	16.71	2	16.71	16.74	-1	12,619	-0.01%
2021/01/29	2.5	16.65	0	0.00	16.36	2.5	13,560	0.02%
2021/01/26	1.6	16.71	0	0.00	16.68	1.6	13,414	0.01%
2021/01/25	0	0.00	4	16.79	16.84	-4	13,354	-0.03%
2021/01/20	2	16.46	10	16.53	16.40	-8	13,324	-0.06%
2021/01/19	1	16.77	1	16.79	16.76	0	13,154	0.00%
2021/01/18	3	16.62	0	0.00	16.70	3	13,118	0.02%
2021/01/15	5	17.00	0	0.00	16.87	5	12,992	0.04%
2021/01/14	0	0.00	13	16.95	17.00	-13	12,880	-0.10%
2021/01/13	2	16.66	6	16.81	16.87	-4	12,856	-0.03%
2021/01/12	0	0.00	4	16.60	16.56	-4	12,724	-0.03%
2021/01/11	0	0.00	5	16.65	16.67	-5	12,635	-0.04%
2021/01/08	0	0.00	4	16.41	16.50	-4	12,584	-0.03%
2021/01/07	0	0.00	32	16.25	16.24	-32	12,413	-0.26%
2021/01/05	0.1	16.20	0	0.00	16.21	0.1	12,113	0.00%
2020/12/30	0	0.00	21	16.09	16.16	-21	11,858	-0.18%
2020/12/29	0	0.00	17	16.03	16.02	-17	11,735	-0.14%
2020/12/28	0	0.00	7	15.98	16.03	-7	11,709	-0.06%
2020/12/25	11	15.91	0	0.00	15.89	11	11,506	0.10%
2020/12/23	0	0.00	2	15.73	15.74	-2	11,520	-0.02%
2020/12/22	0	0.00	21	15.84	15.70	-21	11,805	-0.18%
2020/12/17	0	0.00	2	15.90	15.91	-2	13,006	-0.02%
2020/12/16	2	15.85	0	0.00	15.92	2	13,185	0.02%
2020/12/15	0	0.00	1	15.90	15.69	-1	13,090	-0.01%
2020/12/11	0	0.00	1	15.95	15.98	-1	13,198	-0.01%
2020/12/10	4	16.00	1	16.04	15.98	3	13,124	0.02%
2020/12/09	0	0.00	1	16.04	16.14	-1	12,978	-0.01%
2020/12/08	0	0.00	108	15.96	16.00	-108	12,976	-0.83%	大賣/鉅額交易
2020/12/07	0	0.00	56	15.90	15.91	-56	12,785	-0.44%
2020/12/04	1	15.67	55	15.72	15.76	-54	13,088	-0.41%
2020/12/03	0.1	15.62	2	15.59	15.60	-2	12,956	-0.02%
2020/12/02	0	0.00	92	15.51	15.54	-92	13,005	-0.71%
2020/12/01	2	15.39	2	15.38	15.47	0	13,415	0.00%
2020/11/30	6	15.53	6	15.49	15.35	0	13,406	0.00%
2020/11/27	0	0.00	2	15.42	15.43	-2	13,593	-0.01%
2020/11/26	3	15.35	11	15.36	15.41	-8	13,800	-0.06%
2020/11/25	0	0.00	6	15.39	15.34	-6	14,107	-0.04%
2020/11/24	0	0.00	7	15.43	15.36	-7	14,106	-0.05%
2020/11/23	3	15.38	8	15.41	15.40	-5	14,059	-0.04%
2020/11/19	0	0.00	36	15.21	15.21	-36	13,586	-0.26%
2020/11/18	13	15.20	60	15.16	15.22	-47	13,496	-0.35%
2020/11/17	0	0.00	12	15.11	15.13	-12	13,720	-0.09%
2020/11/16	0	0.00	43	15.08	15.10	-43	15,263	-0.28%
2020/11/13	0	0.00	1	14.92	14.97	-1	14,644	-0.01%
2020/11/12	0.1	14.95	6	14.93	14.94	-5.9	14,707	-0.04%
2020/11/11	0.1	14.99	18	14.94	14.99	-17.9	14,844	-0.12%
2020/11/09	0	0.00	10	14.76	14.76	-10	14,330	-0.07%
2020/11/05	0	0.00	1	14.63	14.61	-1	14,447	-0.01%
2020/11/04	1	14.54	0	0.00	14.58	1	14,512	0.01%
2020/11/03	2	14.51	0	0.00	14.51	2	14,654	0.01%
2020/11/02	1	14.41	1	14.41	14.42	0	14,913	0.00%
2020/10/29	1	14.48	0	0.00	14.49	1	16,049	0.01%
2020/10/28	1	14.56	4	14.56	14.55	-3	16,323	-0.02%
2020/10/22	1	14.50	0	0.00	14.50	1	18,113	0.01%
2020/10/19	2	14.56	1	14.56	14.55	1	21,813	0.00%
2020/10/16	5	14.51	0	0.00	14.50	5	23,331	0.02%
2020/10/15	4	14.54	4	14.56	14.57	0	24,937	0.00%
2020/10/14	1	14.66	0	0.00	14.64	1	26,274	0.00%
2020/10/13	2	14.57	0	0.00	14.62	2	26,642	0.01%
2020/10/12	1	14.65	0	0.00	14.65	1	27,041	0.00%
2020/10/08	2	14.60	3	14.66	14.66	-1	27,412	0.00%
2020/10/07	0	0.00	1	14.56	14.60	-1	27,793	0.00%
2020/10/06	1	14.60	0	0.00	14.60	1	28,223	0.00%
2020/10/05	1	14.59	0	0.00	14.54	1	28,647	0.00%
2020/09/30	1	14.56	15	14.57	14.58	-14	29,093	-0.05%
2020/09/25	27	14.27	0	0.00	14.24	27	30,450	0.09%
2020/09/24	10	14.38	0	0.00	14.33	10	30,593	0.03%
2020/09/23	25	14.62	0	0.00	14.60	25	30,294	0.08%
2020/09/22	4	14.67	0	0.00	14.65	4	30,496	0.01%
2020/09/21	7	14.75	0	0.00	14.73	7	30,631	0.02%
2020/09/17	2	14.80	0	0.00	14.79	2	31,532	0.01%
2020/09/14	1	14.85	78	14.81	14.86	-77	32,971	-0.23%
2020/09/11	1	14.73	0	0.00	14.76	1	33,616	0.00%
2020/09/09	27	14.68	5	14.73	14.75	22	34,857	0.06%
2020/09/07	3	14.80	10	14.85	14.79	-7	35,624	-0.02%
2020/09/04	16	14.76	0	0.00	14.77	16	36,158	0.04%
2020/09/03	3	14.88	0	0.00	14.88	3	35,988	0.01%
2020/09/02	11	14.81	0	0.00	14.83	11	36,739	0.03%
2020/09/01	17	14.83	0	0.00	14.85	17	37,090	0.05%
2020/08/31	38	14.94	0	0.00	14.87	38	37,432	0.10%
2020/08/28	9	14.94	0	0.00	14.97	9	37,670	0.02%
2020/08/27	6	15.03	0	0.00	14.99	6	38,533	0.02%
2020/08/26	1	15.01	6	15.02	15.02	-5	39,447	-0.01%
2020/08/25	3	15.01	0	0.00	15.00	3	40,683	0.01%
2020/08/24	12	14.89	0	0.00	14.94	12	41,816	0.03%
2020/08/21	22	14.87	0	0.00	14.90	22	42,965	0.05%
2020/08/20	37	14.91	2	14.88	14.87	35	42,916	0.08%
2020/08/19	11	15.30	9	15.26	15.19	2	39,204	0.01%
2020/08/18	3	15.25	1	15.29	15.27	2	40,082	0.00%
2020/08/17	6	15.26	6	15.25	15.27	0	41,247	0.00%
2020/08/14	1	15.12	2	15.13	15.14	-1	42,281	0.00%
2020/08/12	5	15.02	14	15.04	15.01	-9	46,175	-0.02%
2020/08/11	7	15.13	50	15.13	15.08	-43	47,650	-0.09%
2020/08/10	9	15.14	2	15.15	15.14	7	49,640	0.01%
2020/08/07	6	15.14	0	0.00	15.10	6	52,290	0.01%
2020/08/06	14	15.17	3	15.15	15.15	11	54,963	0.02%
2020/08/05	3	15.14	6	15.10	15.16	-3	57,503	-0.01%
2020/08/04	3	14.98	42	14.97	15.02	-39	58,077	-0.07%
2020/08/03	7	15.00	4	15.02	14.98	3	60,532	0.00%
2020/07/31	3	15.02	0	0.00	15.05	3	63,925	0.00%
2020/07/30	0	0.00	1	14.92	15.00	-1	69,016	0.00%
2020/07/29	7	14.93	1	14.95	14.88	6	75,127	0.01%
2020/07/28	36	14.89	6	14.89	14.85	30	82,236	0.04%
2020/07/27	43	15.02	6	15.02	14.98	37	86,280	0.04%
2020/07/24	73	15.09	0	0.00	15.05	73	90,783	0.08%
2020/07/23	46	15.12	0	0.00	15.14	46	93,211	0.05%
2020/07/22	64	15.34	5	15.33	15.31	59	94,038	0.06%
2020/07/21	168	15.64	183	15.75	15.74	-15	93,796	-0.02%	大買/大賣/
2020/07/20	37	15.34	5	15.36	15.32	32	85,250	0.04%