國泰永續高股息 (00878)-康和-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
23.30
漲跌
▲0.14
漲幅
+0.60%
成交量
78,569張
產業
上市
1739人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－康和-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

康和-嘉義券商分點個股進出
康和-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
2024/05/13	20.7	23.15	1	23.15	23.16	19.7	70,441	0.03%
2024/05/10	6	22.90	10.1	23.03	23.12	-4.1	70,066	-0.01%
2024/05/09	26	22.86	10	22.92	22.83	16	69,878	0.02%
2024/05/08	51	22.86	2.1	22.83	22.89	49	69,269	0.07%
2024/05/07	170	22.66	7	22.73	22.76	163	68,745	0.24%	大買/鉅額交易
2024/05/06	9.1	22.63	17	22.62	22.63	-7.9	67,756	-0.01%
2024/05/03	9.4	22.36	0.3	22.43	22.30	9.1	67,478	0.01%
2024/05/02	51.8	22.24	0	0.00	22.22	51.8	67,133	0.08%
2024/04/30	15.2	22.27	1.1	22.27	22.26	14.1	65,497	0.02%
2024/04/29	3	22.21	10	22.22	22.26	-7	65,836	-0.01%
2024/04/26	0	21.95	7	21.95	21.84	-7	66,316	-0.01%
2024/04/25	24.3	21.78	5	21.77	21.77	19.3	66,590	0.03%
2024/04/24	0	22.03	16.1	22.01	22.03	-16.1	66,604	-0.02%
2024/04/23	4.1	21.72	0	0.00	21.62	4.1	67,451	0.01%
2024/04/22	21.3	21.59	2.7	21.61	21.55	18.6	67,775	0.03%
2024/04/19	78.4	21.74	20.2	21.78	21.74	58.2	67,311	0.09%
2024/04/18	0.7	22.23	9	22.09	22.17	-8.4	65,228	-0.01%
2024/04/17	13.5	22.07	3	22.05	22.15	10.5	65,223	0.02%
2024/04/16	87.3	22.05	17	22.38	22.00	70.3	65,024	0.11%
2024/04/15	20.5	22.55	7	22.55	22.51	13.5	62,918	0.02%
2024/04/12	17.6	22.74	1	22.75	22.70	16.6	62,478	0.03%
2024/04/11	1	22.82	7	22.78	22.77	-6	62,391	-0.01%
2024/04/10	0	0.00	1	22.90	22.80	-1	62,408	0.00%
2024/04/09	12.2	22.77	1	22.76	22.76	11.2	63,250	0.02%
2024/04/08	2.2	22.69	0	0.00	22.71	2.2	64,036	0.00%
2024/04/03	0.5	22.67	2	22.67	22.63	-1.5	64,287	0.00%
2024/04/02	59.9	22.71	72.4	22.68	22.67	-12.4	64,829	-0.02%
2024/04/01	4.3	22.63	1	22.64	22.60	3.3	65,574	0.01%
2024/03/29	5	22.65	22	22.68	22.70	-17	65,883	-0.03%
2024/03/27	1	22.48	9	22.45	22.55	-8	65,875	-0.01%
2024/03/26	23.3	22.31	17	22.59	22.41	6.3	66,226	0.01%
2024/03/25	0.2	22.50	0.3	22.51	22.48	-0.1	66,623	0.00%
2024/03/22	5.3	22.54	8	22.60	22.54	-2.7	66,899	0.00%
2024/03/21	10.4	22.43	87.3	22.41	22.52	-76.8	66,717	-0.12%
2024/03/20	23.1	22.34	3.3	22.38	22.29	19.8	66,698	0.03%
2024/03/19	0	0.00	58	22.41	22.39	-58	67,367	-0.09%
2024/03/18	4.9	22.30	5	22.34	22.37	-0.2	67,878	0.00%
2024/03/15	5.1	22.21	84	22.32	22.38	-78.9	67,896	-0.12%
2024/03/14	16.3	22.31	25	22.38	22.30	-8.7	67,635	-0.01%
2024/03/13	3	22.58	48	22.57	22.52	-45	67,253	-0.07%
2024/03/12	3.4	22.45	68.4	22.38	22.55	-65	66,571	-0.10%
2024/03/11	43.2	22.40	6.1	22.39	22.34	37.2	65,904	0.06%
2024/03/08	8.3	22.29	53	22.39	22.31	-44.7	65,340	-0.07%
2024/03/07	27.9	22.34	69.1	22.33	22.33	-41.2	63,369	-0.07%
2024/03/06	1	22.17	12.9	22.28	22.29	-11.9	62,239	-0.02%
2024/03/05	2.5	22.09	10	22.17	22.17	-7.5	61,410	-0.01%
2024/03/04	18.8	22.18	27	22.20	22.07	-8.2	60,892	-0.01%
2024/03/01	35.6	22.06	5.5	22.05	22.03	30.2	60,029	0.05%
2024/02/29	16	21.92	6	21.85	21.99	10	60,092	0.02%
2024/02/27	81.1	21.98	0	0.00	21.85	81.1	59,318	0.14%
2024/02/26	48	22.41	9	22.40	22.41	39	56,429	0.07%
2024/02/23	58.3	22.58	23	22.58	22.46	35.3	54,038	0.07%
2024/02/22	43.9	22.40	5.3	22.43	22.41	38.6	53,848	0.07%
2024/02/21	26.6	22.31	52	22.32	22.29	-25.4	53,557	-0.05%
2024/02/20	40	22.35	21	22.37	22.40	19	52,401	0.04%
2024/02/19	19.2	22.28	18	22.29	22.30	1.2	52,990	0.00%
2024/02/16	3.5	22.32	5	22.21	22.31	-1.5	53,492	0.00%
2024/02/15	93.6	22.20	51.5	22.16	22.20	42.2	53,201	0.08%
2024/02/05	19.6	21.84	12	21.89	21.89	7.6	52,738	0.01%
2024/02/02	15.5	21.83	17	21.85	21.85	-1.5	52,643	0.00%
2024/02/01	3.1	21.69	0	0.00	21.71	3.1	52,571	0.01%
2024/01/31	4.2	21.62	57	21.60	21.63	-52.8	52,529	-0.10%
2024/01/30	6	21.67	1	21.70	21.70	5	52,787	0.01%
2024/01/29	5	21.64	8	21.66	21.67	-3	53,164	-0.01%
2024/01/26	6	21.51	0	0.00	21.52	6	53,443	0.01%
2024/01/25	5	21.64	6	21.70	21.69	-1	53,425	0.00%
2024/01/24	12.6	21.66	11	21.63	21.64	1.6	53,842	0.00%
2024/01/23	17.3	21.60	7	21.62	21.63	10.3	54,586	0.02%
2024/01/22	7.1	21.62	44.5	21.59	21.64	-37.4	54,701	-0.07%
2024/01/19	2	21.08	11	21.23	21.26	-9	54,054	-0.02%
2024/01/18	6.4	20.85	0.2	20.89	20.83	6.2	54,598	0.01%
2024/01/17	34.5	20.91	0	0.00	20.85	34.5	54,380	0.06%
2024/01/16	8	21.03	8	21.10	21.07	0	53,858	0.00%
2024/01/15	10	21.29	3	21.28	21.19	7	54,182	0.01%
2024/01/12	2	21.15	0	0.00	21.19	2	55,311	0.00%
2024/01/11	2.8	21.21	2	21.12	21.21	0.8	56,247	0.00%
2024/01/10	9.7	21.11	0	0.00	21.10	9.7	58,200	0.02%
2024/01/09	1.7	21.27	8.2	21.26	21.25	-6.5	58,538	-0.01%
2024/01/08	9	21.37	1	21.40	21.27	8	58,774	0.01%
2024/01/05	5.1	21.21	2.5	21.29	21.20	2.6	59,075	0.00%
2024/01/04	5.2	21.20	35.7	21.22	21.21	-30.5	59,067	-0.05%
2024/01/03	12.8	21.25	10	21.25	21.25	2.8	59,627	0.00%
2024/01/02	15.5	21.55	46.6	21.63	21.56	-31.1	58,687	-0.05%
2023/12/29	1	21.79	5	21.80	21.80	-4	58,053	-0.01%
2023/12/28	2	21.84	20	21.77	21.77	-18	57,848	-0.03%
2023/12/27	53	21.73	19.1	21.68	21.76	33.9	57,537	0.06%
2023/12/26	7.3	21.39	29.1	21.50	21.50	-21.8	57,227	-0.04%
2023/12/25	7	21.35	15	21.36	21.38	-8	56,871	-0.01%
2023/12/22	3.8	21.13	48.5	21.14	21.15	-44.7	56,214	-0.08%
2023/12/21	8.1	21.03	10	21.05	21.11	-1.9	56,298	0.00%
2023/12/20	0	0.00	10.1	21.11	21.20	-10.1	55,903	-0.02%
2023/12/19	7.7	20.88	0	0.00	20.94	7.7	55,338	0.01%
2023/12/18	17.2	20.98	6	20.99	21.04	11.2	56,081	0.02%
2023/12/15	7	21.08	12	21.04	20.99	-5	56,104	-0.01%
2023/12/14	2.2	21.06	14	21.08	21.10	-11.8	55,913	-0.02%
2023/12/13	17.3	20.83	117.2	20.72	20.83	-99.9	55,684	-0.18%	大賣/
2023/12/12	5.2	20.64	1.5	20.68	20.63	3.7	55,191	0.01%
2023/12/11	1.4	20.64	22	20.58	20.61	-20.6	55,341	-0.04%
2023/12/08	1	20.62	1	20.65	20.60	0	55,535	0.00%
2023/12/07	0.1	20.51	0	0.00	20.51	0.1	56,133	0.00%
2023/12/06	8	20.56	1	20.54	20.55	7	58,681	0.01%
2023/12/05	4	20.45	19	20.44	20.46	-15	58,615	-0.03%
2023/12/04	2.6	20.55	12	20.56	20.56	-9.4	58,313	-0.02%
2023/12/01	7.5	20.50	20	20.53	20.51	-12.5	58,426	-0.02%
2023/11/30	4.1	20.52	0	0.00	20.59	4.1	58,430	0.01%
2023/11/29	26.1	20.54	1	20.53	20.54	25.1	58,689	0.04%
2023/11/27	5.1	20.34	16	20.38	20.32	-10.9	59,165	-0.02%
2023/11/24	23.1	20.41	10	20.45	20.41	13.1	58,899	0.02%
2023/11/22	10.6	20.51	5	20.51	20.55	5.6	60,072	0.01%
2023/11/21	11.6	20.62	4	20.65	20.67	7.6	61,814	0.01%
2023/11/20	15.9	20.35	26	20.36	20.36	-10.1	62,162	-0.02%
2023/11/17	11.1	20.36	0	0.00	20.37	11.1	62,102	0.02%
2023/11/16	20.2	20.30	2	20.33	20.26	18.2	62,350	0.03%
2023/11/15	122.8	20.69	25	20.74	20.69	97.8	61,436	0.16%	大買/
2023/11/14	13.6	20.48	5	20.48	20.53	8.6	61,163	0.01%
2023/11/13	18.6	20.39	0	0.00	20.36	18.6	61,316	0.03%
2023/11/10	9.2	20.32	1	20.33	20.36	8.2	62,266	0.01%
2023/11/09	36.2	20.40	7	20.45	20.46	29.2	63,360	0.05%
2023/11/08	6	20.49	26	20.54	20.47	-20	65,205	-0.03%
2023/11/07	24.2	20.17	24	20.19	20.20	0.2	65,317	0.00%
2023/11/06	18.4	20.24	2	20.26	20.25	16.4	67,245	0.02%
2023/11/03	6.1	20.02	0	0.00	20.00	6.1	67,639	0.01%
2023/11/02	33.1	19.96	36	19.95	19.96	-2.9	68,977	0.00%
2023/11/01	24.6	19.61	5	19.62	19.61	19.6	69,960	0.03%
2023/10/31	30.5	19.60	5	19.61	19.50	25.5	72,078	0.04%
2023/10/30	12.4	19.79	1	19.82	19.73	11.4	75,732	0.02%
2023/10/27	21	19.77	0	0.00	19.76	21	78,224	0.03%
2023/10/26	46.3	19.66	2	19.72	19.64	44.3	81,869	0.05%
2023/10/25	14.1	19.94	5	19.97	19.90	9.1	82,786	0.01%
2023/10/24	12.5	19.75	54	19.77	19.86	-41.5	83,831	-0.05%
2023/10/23	11.6	19.71	4.5	19.74	19.69	7.1	85,107	0.01%
2023/10/20	24.4	19.73	1	19.80	19.85	23.4	86,757	0.03%
2023/10/19	28.7	19.97	10	19.97	20.02	18.7	89,087	0.02%
2023/10/18	71.2	20.08	3	20.05	20.04	68.2	90,472	0.08%
2023/10/17	15.1	20.43	0	0.00	20.36	15.1	89,805	0.02%
2023/10/16	13	20.51	75	20.52	20.50	-62	91,865	-0.07%
2023/10/13	45.5	20.64	10	20.60	20.60	35.5	93,872	0.04%
2023/10/12	12	20.86	0	0.00	20.89	12	95,193	0.01%
2023/10/11	13.7	20.86	6	20.96	20.72	7.7	97,784	0.01%
2023/10/06	3.1	20.73	13.2	20.74	20.75	-10.1	99,719	-0.01%
2023/10/05	5	20.62	0	0.00	20.64	5	101,408	0.00%
2023/10/04	6.3	20.38	10	20.35	20.44	-3.7	102,441	0.00%
2023/10/03	5.1	20.73	1	20.69	20.63	4.1	102,564	0.00%
2023/10/02	9.7	20.75	9	20.81	20.76	0.7	103,219	0.00%
2023/09/28	15.7	20.35	2	20.37	20.38	13.7	103,588	0.01%
2023/09/27	0	0.00	4.6	20.26	20.30	-4.6	103,952	0.00%
2023/09/26	6.3	20.34	2	20.32	20.26	4.3	104,943	0.00%
2023/09/25	0.2	20.42	5	20.39	20.44	-4.8	105,399	0.00%
2023/09/22	10.7	20.27	11	20.32	20.33	-0.3	105,453	0.00%
2023/09/21	26.2	20.20	12	20.20	20.23	14.2	105,452	0.01%
2023/09/20	3.9	20.51	2	20.51	20.44	1.9	104,603	0.00%
2023/09/19	5.4	20.53	1	20.65	20.48	4.4	105,122	0.00%
2023/09/18	22.1	20.63	0	0.00	20.59	22.1	105,125	0.02%
2023/09/15	2.1	20.79	6	20.89	20.85	-3.9	104,926	0.00%
2023/09/14	9	20.73	41	20.72	20.81	-32	105,598	-0.03%
2023/09/13	6.2	20.44	41	20.40	20.45	-34.8	105,914	-0.03%
2023/09/12	23.6	20.43	41	20.45	20.41	-17.4	106,499	-0.02%
2023/09/11	82.6	20.49	1	20.36	20.45	81.6	106,762	0.08%
2023/09/08	13	20.90	32	20.90	20.93	-19	104,815	-0.02%
2023/09/07	9	20.95	2	20.99	20.94	7	106,022	0.01%
2023/09/06	9	21.04	11	21.06	21.04	-2	106,892	0.00%
2023/09/05	3	20.93	0	0.00	20.95	3	107,210	0.00%
2023/09/04	13	20.85	4	20.88	20.94	9	107,713	0.01%
2023/09/01	12.8	20.92	101	21.04	20.88	-88.2	107,608	-0.08%	大賣/
2023/08/31	12	20.91	16	20.91	20.97	-4	107,678	0.00%
2023/08/30	6	21.05	15.3	21.10	21.01	-9.3	107,760	-0.01%
2023/08/29	21.2	20.85	6	20.91	20.95	15.2	108,902	0.01%
2023/08/28	46	20.90	11	20.86	20.83	35	108,852	0.03%
2023/08/25	53.4	21.05	10	21.12	20.98	43.4	107,836	0.04%
2023/08/24	13	21.49	47	21.53	21.38	-34	106,245	-0.03%
2023/08/23	31.2	21.17	5	21.17	21.28	26.2	105,445	0.02%
2023/08/22	18	21.15	26	21.21	21.12	-8	105,775	-0.01%
2023/08/21	12.2	21.09	2	21.13	21.06	10.2	105,763	0.01%
2023/08/18	33	21.06	19	21.10	21.05	14	105,978	0.01%
2023/08/17	11	21.30	37	21.33	21.32	-26	104,941	-0.02%
2023/08/16	20.3	21.09	9.1	21.05	21.27	11.2	104,613	0.01%
2023/08/15	35.8	21.44	5	21.47	21.43	30.8	104,268	0.03%
2023/08/14	37.8	21.11	5	21.05	21.05	32.8	103,484	0.03%
2023/08/11	20.4	21.23	13.5	21.28	21.22	6.9	102,700	0.01%
2023/08/10	59.4	21.09	98	21.19	21.09	-38.6	103,269	-0.04%
2023/08/09	22.1	21.52	37	21.54	21.50	-14.9	102,512	-0.01%
2023/08/08	103	21.62	62	21.60	21.61	41	102,239	0.04%	大買/
2023/08/07	5.2	21.59	27	21.42	21.76	-21.8	101,008	-0.02%
2023/08/04	56	21.10	119.3	21.05	21.15	-63.2	100,501	-0.06%	大賣/
2023/08/02	168.2	21.47	13	21.52	21.17	155.2	98,067	0.16%	大買/鉅額交易
2023/08/01	79.6	21.80	191	21.77	21.87	-111.4	94,273	-0.12%	大賣/鉅額交易
2023/07/31	72.9	22.02	12.8	21.87	21.86	60.1	92,245	0.07%
2023/07/28	30	22.01	7	22.32	22.45	23	89,189	0.03%
2023/07/27	19.6	22.22	106.5	22.19	22.18	-86.9	88,457	-0.10%	大賣/
2023/07/26	5	22.17	14	22.17	22.20	-9	87,575	-0.01%
2023/07/25	121.5	22.38	39	22.31	22.20	82.5	86,071	0.10%	大買/
2023/07/24	10.9	21.90	74.4	21.85	22.13	-63.6	83,638	-0.08%
2023/07/21	24.4	21.31	7.2	21.31	21.61	17.2	80,371	0.02%
2023/07/20	37.3	21.05	17	21.13	21.19	20.3	79,121	0.03%
2023/07/19	41.1	21.33	40.3	21.31	20.96	0.8	77,879	0.00%
2023/07/18	113.2	21.45	109	21.13	21.43	4.2	75,627	0.01%	大買/大賣/
2023/07/17	83	21.22	80	21.14	21.28	3	73,751	0.00%
2023/07/14	12.6	20.79	35	20.93	21.01	-22.4	72,122	-0.03%
2023/07/13	86.6	20.77	151.1	20.68	20.53	-64.5	69,620	-0.09%	大賣/
2023/07/12	72	20.06	83	20.06	20.19	-11	67,284	-0.02%
2023/07/11	1.6	19.81	17	19.74	19.80	-15.4	65,736	-0.02%
2023/07/10	14	19.40	0	0.00	19.31	14	64,956	0.02%
2023/07/07	23.4	19.32	26	19.34	19.31	-2.7	64,850	0.00%
2023/07/06	18.2	19.58	195	19.60	19.49	-176.8	64,444	-0.27%	大賣/鉅額交易
2023/07/05	16.1	19.69	24	19.67	19.69	-8	63,818	-0.01%
2023/07/04	2	19.75	21	19.74	19.76	-19	63,539	-0.03%
2023/07/03	5.2	19.53	29.2	19.57	19.52	-24	63,065	-0.04%
2023/06/30	2	19.19	7	19.23	19.25	-5	63,107	-0.01%
2023/06/29	6.5	19.26	20	19.22	19.20	-13.5	63,329	-0.02%
2023/06/28	20	19.12	13.5	19.12	19.10	6.5	63,102	0.01%
2023/06/27	18.6	19.12	1	19.04	19.03	17.6	63,039	0.03%
2023/06/26	2.2	19.17	28	19.26	19.28	-25.8	62,544	-0.04%
2023/06/21	30.4	19.29	48	19.26	19.35	-17.6	62,882	-0.03%
2023/06/20	18.4	19.16	47	19.16	19.13	-28.7	63,242	-0.05%
2023/06/19	19.1	19.23	43	19.28	19.28	-23.9	62,750	-0.04%
2023/06/16	9.5	19.37	35	19.37	19.36	-25.5	62,026	-0.04%
2023/06/15	12	19.36	30	19.38	19.41	-18	61,894	-0.03%
2023/06/14	5.5	19.19	2	19.21	19.20	3.5	61,308	0.01%
2023/06/13	21.4	19.09	19	19.10	19.15	2.4	62,645	0.00%
2023/06/12	44.6	19.01	6	19.01	18.96	38.6	62,474	0.06%
2023/06/09	6.5	18.96	6	18.93	18.97	0.5	64,951	0.00%
2023/06/08	37.5	18.72	14	18.76	18.70	23.5	67,082	0.04%
2023/06/07	3.5	18.73	7	18.75	18.78	-3.5	68,722	-0.01%
2023/06/06	0	0.00	2	18.63	18.65	-2	69,233	0.00%
2023/06/05	30	18.60	53	18.59	18.62	-23	69,232	-0.03%
2023/06/02	65.1	18.59	13.1	18.34	18.58	52	69,146	0.08%
2023/06/01	4.6	18.26	36	18.24	18.25	-31.4	68,697	-0.05%
2023/05/31	22.2	18.30	13	18.35	18.31	9.2	68,593	0.01%
2023/05/30	0.6	18.34	0	0.00	18.34	0.6	70,039	0.00%
2023/05/29	59.2	18.36	8.2	18.39	18.36	51	70,842	0.07%
2023/05/26	26	18.17	37	18.17	18.17	-11	70,627	-0.02%
2023/05/25	7	18.04	32	17.97	18.05	-25	70,488	-0.04%
2023/05/24	21.1	17.92	12.2	17.92	17.98	8.9	71,588	0.01%
2023/05/23	2.3	17.99	0	0.00	18.01	2.3	71,211	0.00%
2023/05/22	39.1	18.04	0	0.00	18.02	39.1	71,164	0.06%
2023/05/19	33.5	17.97	9	17.99	18.02	24.5	71,720	0.03%
2023/05/18	114	17.89	12	17.92	17.94	102	72,208	0.14%	大買/鉅額交易
2023/05/17	22.3	17.80	9	17.85	17.84	13.3	74,175	0.02%
2023/05/16	58.1	17.96	23	17.94	17.97	35.1	73,904	0.05%
2023/05/15	12	17.79	10	17.81	17.83	2	74,245	0.00%
2023/05/12	5	17.74	2	17.77	17.79	3	74,337	0.00%
2023/05/11	45	17.76	0	0.00	17.75	45	74,476	0.06%
2023/05/10	28.3	17.72	0	0.00	17.75	28.3	74,467	0.04%
2023/05/09	22	17.75	30	17.75	17.78	-8	74,368	-0.01%
2023/05/08	18.1	17.75	3	17.77	17.75	15.1	75,677	0.02%
2023/05/05	30.1	17.70	0	0.00	17.68	30.1	75,867	0.04%
2023/05/04	26	17.68	28	17.73	17.73	-2	76,162	0.00%
2023/05/03	19.5	17.68	11	17.70	17.69	8.5	75,792	0.01%
2023/05/02	3.7	17.66	5	17.65	17.68	-1.3	75,371	0.00%
2023/04/28	41	17.54	3	17.56	17.56	38	76,064	0.05%
2023/04/27	13	17.47	8	17.46	17.45	5	76,001	0.01%
2023/04/26	15.3	17.33	37	17.31	17.38	-21.7	76,256	-0.03%
2023/04/25	43.4	17.36	4	17.33	17.33	39.4	75,959	0.05%
2023/04/24	8.5	17.51	10	17.48	17.51	-1.5	74,972	0.00%
2023/04/21	10.6	17.48	4	17.55	17.47	6.6	74,862	0.01%
2023/04/20	6.6	17.55	20	17.53	17.52	-13.4	74,775	-0.02%
2023/04/19	5	17.63	40	17.64	17.61	-35	75,044	-0.05%
2023/04/18	2	17.60	11	17.61	17.62	-9	74,883	-0.01%
2023/04/17	39.4	17.60	0	0.00	17.63	39.4	74,644	0.05%
2023/04/14	4.1	17.60	13	17.58	17.61	-8.9	74,326	-0.01%
2023/04/13	4.5	17.58	13	17.56	17.57	-8.5	74,382	-0.01%
2023/04/12	4.1	17.59	16.3	17.59	17.59	-12.2	73,986	-0.02%
2023/04/11	14.1	17.50	0.1	17.50	17.50	14	74,245	0.02%
2023/04/10	36.4	17.40	25	17.40	17.40	11.4	74,117	0.02%
2023/04/07	13.2	17.37	0	0.00	17.36	13.2	73,756	0.02%
2023/04/06	39.8	17.31	23	17.30	17.35	16.8	73,523	0.02%
2023/03/31	37.6	17.36	42	17.36	17.34	-4.4	73,095	-0.01%
2023/03/30	11	17.25	40	17.25	17.25	-29	72,293	-0.04%
2023/03/29	0.2	17.19	0	0.00	17.20	0.2	72,695	0.00%
2023/03/28	6.3	17.17	4	17.20	17.16	2.3	74,173	0.00%
2023/03/27	5	17.19	5	17.24	17.22	0	74,295	0.00%
2023/03/24	2.1	17.19	0	0.00	17.22	2.1	74,949	0.00%
2023/03/23	12.2	17.16	28	17.19	17.17	-15.8	74,122	-0.02%
2023/03/22	63.3	17.09	30.2	17.09	17.10	33.1	73,012	0.05%
2023/03/21	19.3	16.92	0	0.00	16.93	19.3	72,917	0.03%
2023/03/20	33.2	16.87	1	16.91	16.86	32.2	73,064	0.04%
2023/03/17	52.8	16.87	10	16.89	16.92	42.8	72,132	0.06%
2023/03/16	33.3	16.77	58	16.79	16.76	-24.7	72,059	-0.03%
2023/03/15	69.6	16.91	0	0.00	16.85	69.6	70,169	0.10%
2023/03/14	64.7	16.86	0	0.00	16.85	64.7	69,822	0.09%
2023/03/13	83.7	16.95	2	16.90	16.98	81.7	66,500	0.12%
2023/03/10	111	17.06	8	17.09	17.05	103	63,708	0.16%	大買/鉅額交易
2023/03/09	28.5	17.23	0	0.00	17.21	28.5	61,741	0.05%
2023/03/08	42.2	17.28	3	17.27	17.31	39.2	61,115	0.06%
2023/03/07	47	17.32	5	17.32	17.31	42	60,686	0.07%
2023/03/06	11	17.20	11	17.21	17.23	0	60,642	0.00%
2023/03/03	4.1	17.13	10	17.13	17.13	-5.9	59,852	-0.01%
2023/03/02	39.5	17.00	10	17.08	17.08	29.5	59,783	0.05%
2023/03/01	31	17.05	66	17.03	17.03	-35	58,102	-0.06%
2023/02/24	40.5	17.14	1	17.19	17.10	39.5	56,934	0.07%
2023/02/23	1	17.17	9	17.15	17.17	-8	56,679	-0.01%
2023/02/22	44.4	17.00	0	0.00	17.06	44.4	56,603	0.08%
2023/02/21	45.6	17.12	4	17.12	17.12	41.6	55,340	0.08%
2023/02/20	12.6	17.13	1	17.11	17.13	11.6	56,100	0.02%
2023/02/17	27.3	17.02	70	17.02	17.04	-42.7	56,554	-0.08%
2023/02/16	71	17.05	7	16.99	17.03	64	56,218	0.11%
2023/02/15	70.3	17.18	10	17.16	17.16	60.3	54,812	0.11%
2023/02/14	7	17.24	26	17.25	17.24	-19	52,192	-0.04%
2023/02/13	65.1	17.07	10	17.14	17.12	55.1	51,160	0.11%
2023/02/10	30.3	17.08	22	17.09	17.06	8.3	49,913	0.02%
2023/02/09	41	17.11	0	0.00	17.11	41	48,562	0.08%
2023/02/08	30.7	17.15	1	17.14	17.15	29.7	47,997	0.06%
2023/02/07	14.2	17.08	0	0.00	17.06	14.2	47,844	0.03%
2023/02/06	16.8	17.06	0	0.00	17.05	16.8	47,623	0.04%
2023/02/03	22.1	17.07	1	17.08	17.10	21.1	45,948	0.05%
2023/02/02	42.1	17.08	0	0.00	17.12	42.1	45,064	0.09%
2023/02/01	3.6	16.94	1	16.94	17.00	2.6	44,010	0.01%
2023/01/31	14.1	17.00	44	17.01	16.88	-29.9	43,618	-0.07%
2023/01/30	16.3	17.00	34	17.00	17.01	-17.7	42,922	-0.04%
2023/01/17	5	16.73	2	16.71	16.72	3	42,236	0.01%
2023/01/16	2	16.71	19	16.70	16.70	-17	42,318	-0.04%
2023/01/13	0.2	16.63	10	16.69	16.62	-9.8	42,107	-0.02%
2023/01/12	3.5	16.61	0	0.00	16.59	3.5	42,608	0.01%
2023/01/11	26.7	16.67	1	16.70	16.67	25.7	42,633	0.06%
2023/01/10	8.3	16.65	4	16.64	16.68	4.3	43,010	0.01%
2023/01/09	27	16.55	4	16.63	16.66	23	43,781	0.05%
2023/01/06	2	16.36	24	16.34	16.41	-22	43,357	-0.05%
2023/01/05	0.1	16.32	0	0.00	16.32	0.1	44,516	0.00%
2023/01/03	4.6	16.11	5	16.12	16.18	-0.4	46,894	0.00%
2022/12/30	10	16.19	2	16.18	16.17	8	46,715	0.02%
2022/12/29	10.4	16.08	25	16.10	16.09	-14.6	47,060	-0.03%
2022/12/28	20.7	16.17	0	0.00	16.17	20.7	46,847	0.04%
2022/12/27	15.5	16.30	0	0.00	16.27	15.5	46,762	0.03%
2022/12/26	6	16.23	30	16.23	16.23	-24	47,997	-0.05%
2022/12/23	10.8	16.17	0	0.00	16.19	10.8	49,007	0.02%
2022/12/22	45.3	16.24	21	16.27	16.27	24.3	49,761	0.05%
2022/12/21	104.3	16.07	0	0.00	16.07	104.3	51,120	0.20%	大買/鉅額交易
2022/12/20	75.4	16.13	20.8	16.10	16.10	54.6	50,956	0.11%
2022/12/19	31.2	16.25	0	0.00	16.25	31.2	51,408	0.06%
2022/12/16	12.5	16.25	21	16.31	16.31	-8.5	51,751	-0.02%
2022/12/15	10.6	16.39	0	0.00	16.44	10.6	51,941	0.02%
2022/12/14	1	16.42	0	0.00	16.46	1	52,811	0.00%
2022/12/13	13.2	16.35	0	0.00	16.29	13.2	52,761	0.03%
2022/12/12	41.6	16.28	0	0.00	16.42	41.6	52,514	0.08%
2022/12/09	1.2	16.37	5	16.40	16.41	-3.8	52,923	-0.01%
2022/12/08	8.4	16.30	0	0.00	16.32	8.4	52,929	0.02%
2022/12/07	7	16.40	0	0.00	16.40	7	52,985	0.01%
2022/12/06	31.7	16.54	0	0.00	16.45	31.7	52,774	0.06%
2022/12/05	6	16.70	5	16.73	16.67	1	52,091	0.00%
2022/12/02	7.3	16.63	0	0.00	16.61	7.3	52,000	0.01%
2022/12/01	21.8	16.66	2	16.78	16.68	19.8	52,957	0.04%
2022/11/30	0.5	16.50	20	16.61	16.65	-19.5	52,697	-0.04%
2022/11/29	5	16.44	10	16.30	16.46	-5	52,677	-0.01%
2022/11/28	5.2	16.32	0	0.00	16.34	5.2	53,545	0.01%
2022/11/25	5	16.42	2	16.39	16.40	3	55,034	0.01%
2022/11/24	7.5	16.34	1	16.34	16.35	6.5	55,149	0.01%
2022/11/23	4.6	16.25	0	0.00	16.28	4.6	55,432	0.01%
2022/11/22	22.2	16.05	1	16.07	16.10	21.2	57,237	0.04%
2022/11/21	20	16.15	0	0.00	16.15	20	57,126	0.04%
2022/11/18	6.6	16.28	0	0.00	16.25	6.6	56,848	0.01%
2022/11/17	18.3	16.32	10	16.28	16.37	8.3	56,802	0.01%
2022/11/16	20.2	16.49	0	0.00	16.42	20.2	57,527	0.04%
2022/11/15	29.1	16.71	54	16.75	16.77	-24.9	56,857	-0.04%
2022/11/14	1.5	16.66	2.1	16.67	16.74	-0.6	56,116	0.00%
2022/11/11	34.3	16.36	42	16.43	16.48	-7.7	55,526	-0.01%
2022/11/10	24.5	16.18	7	16.23	16.17	17.5	55,302	0.03%
2022/11/09	26.2	16.25	1	16.25	16.26	25.2	56,147	0.04%
2022/11/08	16.1	16.13	12	16.14	16.15	4.1	57,229	0.01%
2022/11/07	5	15.96	2	16.05	16.05	3	57,268	0.01%
2022/11/04	1.4	15.72	0	0.00	15.84	1.4	57,305	0.00%
2022/11/03	13.1	15.75	0	0.00	15.78	13.1	57,512	0.02%
2022/11/02	22.1	15.81	1	15.81	15.82	21.1	57,381	0.04%
2022/11/01	12.1	15.79	0	0.00	15.79	12.1	57,126	0.02%
2022/10/31	2	15.64	4	15.72	15.70	-2	57,255	0.00%
2022/10/28	2.2	15.58	0	0.00	15.60	2.2	57,678	0.00%
2022/10/27	0	0.00	10	15.70	15.64	-10	58,048	-0.02%
2022/10/26	1	15.57	0	0.00	15.58	1	58,896	0.00%
2022/10/25	19.5	15.41	0	0.00	15.44	19.5	58,979	0.03%
2022/10/24	2.5	15.52	0	0.00	15.49	2.5	58,772	0.00%
2022/10/21	50.8	15.51	1	15.54	15.50	49.8	58,770	0.08%
2022/10/20	23.4	15.44	2	15.54	15.51	21.4	58,559	0.04%
2022/10/19	5	15.63	10	15.65	15.60	-5	58,023	-0.01%
2022/10/18	20	15.66	4	15.66	15.61	16	57,838	0.03%
2022/10/17	31.7	15.51	0	0.00	15.58	31.7	57,536	0.06%
2022/10/14	34	15.79	1	15.79	15.70	33	56,498	0.06%
2022/10/13	31.3	15.65	0	0.00	15.63	31.3	56,457	0.06%
2022/10/12	8.2	15.80	0	0.00	15.86	8.2	55,164	0.01%
2022/10/11	57.8	15.80	0	0.00	15.78	57.8	54,860	0.11%
2022/10/07	44.3	16.09	0	0.00	16.07	44.3	53,367	0.08%
2022/10/06	3.8	16.21	0	0.00	16.18	3.8	53,618	0.01%
2022/10/05	2.6	16.22	5	16.23	16.21	-2.4	53,525	0.00%
2022/10/04	3	16.10	0	0.00	16.08	3	54,004	0.01%
2022/10/03	30.1	15.91	0	0.00	15.87	30.1	53,709	0.06%
2022/09/30	7	16.00	20	16.02	16.04	-13	52,838	-0.02%
2022/09/29	7.4	16.12	18	16.16	16.11	-10.6	52,192	-0.02%
2022/09/28	34.3	16.15	0	0.00	16.05	34.3	52,025	0.07%
2022/09/27	42	16.26	0	0.00	16.27	42	50,964	0.08%
2022/09/26	88	16.32	0	0.00	16.29	88	50,843	0.17%
2022/09/23	41.8	16.58	6	16.64	16.56	35.8	49,887	0.07%
2022/09/22	52.5	16.56	0	0.00	16.62	52.5	50,456	0.10%
2022/09/21	36.7	16.81	0	0.00	16.80	36.7	49,184	0.07%
2022/09/20	2	16.90	0	0.00	16.92	2	48,356	0.00%
2022/09/19	2.6	16.90	0	0.00	16.88	2.6	48,513	0.01%
2022/09/16	24	16.90	0	0.00	16.90	24	48,259	0.05%
2022/09/15	1.6	17.06	0	0.00	17.06	1.6	47,772	0.00%
2022/09/14	14.1	16.98	0	0.00	16.96	14.1	48,085	0.03%
2022/09/13	0	17.21	20	17.19	17.18	-20	47,657	-0.04%
2022/09/12	32.6	17.09	12	17.12	17.10	20.6	48,612	0.04%
2022/09/08	0	0.00	10	16.90	16.94	-10	49,556	-0.02%
2022/09/07	41.8	16.71	19	16.72	16.69	22.8	49,606	0.05%
2022/09/06	2	16.85	0	0.00	16.84	2	48,436	0.00%
2022/09/05	2	16.88	19	16.83	16.84	-17	48,561	-0.03%
2022/09/02	21.2	16.81	0	0.00	16.80	21.2	49,377	0.04%
2022/09/01	68.3	16.85	0	0.00	16.85	68.3	48,641	0.14%
2022/08/31	20.3	17.00	1	17.05	17.03	19.3	46,823	0.04%
2022/08/30	21	16.96	0	0.00	16.98	21	46,372	0.05%
2022/08/29	54.6	16.92	0	0.00	16.91	54.6	45,994	0.12%
2022/08/26	11	17.18	5.4	17.18	17.15	5.6	44,277	0.01%
2022/08/25	21	17.10	1	17.07	17.07	20	44,155	0.05%
2022/08/24	13	17.03	0	0.00	17.00	13	44,302	0.03%
2022/08/23	40.3	17.07	30	17.12	17.03	10.3	43,977	0.02%
2022/08/22	14.3	17.15	0	0.00	17.17	14.3	42,985	0.03%
2022/08/19	2.1	17.18	0	0.00	17.17	2.1	42,589	0.00%
2022/08/18	3	17.07	0	0.00	17.15	3	42,500	0.01%
2022/08/17	10	17.12	0	0.00	17.11	10	42,243	0.02%
2022/08/16	22.2	17.08	3	17.09	17.12	19.2	42,310	0.05%
2022/08/15	97	17.36	0	0.00	17.33	97	41,455	0.23%
2022/08/12	25.2	17.29	10	17.37	17.32	15.2	40,079	0.04%
2022/08/11	25.5	17.29	3	17.29	17.29	22.5	40,206	0.06%
2022/08/10	56.4	17.12	0	0.00	17.10	56.4	40,635	0.14%
2022/08/09	7.1	17.09	1	17.16	17.15	6.1	41,131	0.01%
2022/08/08	10	16.99	1	17.00	17.05	9	41,899	0.02%
2022/08/05	1	16.98	3	16.95	16.97	-2	41,922	0.00%
2022/08/04	21.5	16.73	0	0.00	16.77	21.5	43,228	0.05%
2022/08/03	15.3	16.75	0	0.00	16.75	15.3	43,236	0.04%
2022/08/02	14.1	16.80	0	0.00	16.79	14.1	43,362	0.03%
2022/08/01	29.1	16.90	0	0.00	16.94	29.1	44,159	0.07%
2022/07/29	2	16.91	1	16.94	16.90	1	45,143	0.00%
2022/07/28	3	16.84	0	0.00	16.81	3	45,198	0.01%
2022/07/26	11	16.65	30	16.64	16.64	-19	45,422	-0.04%
2022/07/25	10	16.70	1	16.71	16.70	9	45,437	0.02%
2022/07/22	4	16.56	0	0.00	16.58	4	45,506	0.01%
2022/07/21	2.4	16.52	3	16.44	16.56	-0.6	46,150	0.00%
2022/07/20	1	16.49	1	16.53	16.42	0	46,168	0.00%
2022/07/19	9.2	16.31	0	0.00	16.31	9.2	46,769	0.02%
2022/07/18	30	16.30	0	0.00	16.31	30	46,997	0.06%
2022/07/15	2	16.26	0	0.00	16.18	2	46,819	0.00%
2022/07/14	4.1	16.34	0	0.00	16.34	4.1	46,458	0.01%
2022/07/13	4.4	16.32	3	16.30	16.31	1.4	45,986	0.00%
2022/07/12	20.5	15.95	5.7	16.00	15.97	14.8	46,478	0.03%
2022/07/11	6.5	16.23	0	0.00	16.20	6.5	45,909	0.01%
2022/07/08	5	16.24	1	16.32	16.26	4	45,973	0.01%
2022/07/07	7	16.02	1	16.25	16.21	6	45,573	0.01%
2022/07/06	23.4	16.16	3	16.13	16.06	20.4	45,489	0.04%
2022/07/05	3.2	16.42	1	16.49	16.40	2.2	45,034	0.00%
2022/07/04	3.3	16.32	0	0.00	16.35	3.3	44,589	0.01%
2022/07/01	27.5	16.49	1	16.42	16.39	26.5	44,375	0.06%
2022/06/30	38.1	16.76	0.2	16.78	16.66	37.9	43,361	0.09%
2022/06/29	5	17.01	0	0.00	17.02	5	41,993	0.01%
2022/06/28	6	17.12	0	0.00	17.11	6	41,812	0.01%
2022/06/27	1	17.23	10	17.23	17.21	-9	41,684	-0.02%
2022/06/24	2	17.06	0	0.00	17.06	2	41,470	0.00%
2022/06/23	6.1	16.96	23	16.92	16.96	-16.9	41,592	-0.04%
2022/06/22	12.3	17.00	0	0.00	16.95	12.3	41,236	0.03%
2022/06/21	4.3	17.04	12	17.01	17.18	-7.7	40,750	-0.02%
2022/06/20	19.3	16.92	0	0.00	16.82	19.3	40,604	0.05%
2022/06/17	38.4	17.06	0	0.00	17.08	38.4	39,495	0.10%
2022/06/16	13	17.33	3	17.53	17.25	10	38,300	0.03%
2022/06/15	1.1	17.32	0	0.00	17.32	1.1	38,017	0.00%
2022/06/14	12.2	17.27	0	0.00	17.35	12.2	38,172	0.03%
2022/06/13	33.4	17.31	2	17.31	17.34	31.4	37,806	0.08%
2022/06/10	10.3	17.58	3.8	17.58	17.61	6.5	36,944	0.02%
2022/06/09	5.2	17.70	9	17.72	17.70	-3.8	36,726	-0.01%
2022/06/08	8.5	17.82	5	17.82	17.80	3.5	36,658	0.01%
2022/06/07	5	17.74	5	17.76	17.71	0	36,895	0.00%
2022/06/06	16.1	17.75	0	0.00	17.80	16.1	37,022	0.04%
2022/06/02	13	17.79	1	17.82	17.82	12	38,274	0.03%
2022/06/01	11.1	17.92	0	0.00	17.90	11.1	39,879	0.03%
2022/05/31	8	17.80	2.5	17.76	17.87	5.5	39,933	0.01%
2022/05/30	32	17.84	3	17.81	17.86	29	39,659	0.07%
2022/05/27	12	17.62	0	0.00	17.60	12	39,552	0.03%
2022/05/26	7	17.48	0	0.00	17.42	7	39,689	0.02%
2022/05/25	6	17.43	0	0.00	17.48	6	40,510	0.01%
2022/05/24	12.5	17.44	0	0.00	17.38	12.5	42,168	0.03%
2022/05/23	10.9	17.51	83	17.49	17.50	-72.1	42,350	-0.17%
2022/05/20	3.1	17.59	0	0.00	17.59	3.1	43,713	0.01%
2022/05/19	11.2	17.50	11.3	17.53	17.53	-0.1	45,101	0.00%
2022/05/18	22	17.64	3	17.64	17.74	19	45,355	0.04%
2022/05/17	11.7	17.91	0	0.00	17.89	11.7	44,828	0.03%
2022/05/16	14.7	17.84	15	18.00	17.90	-0.3	44,078	0.00%
2022/05/13	16	17.93	2	17.92	17.90	14	43,652	0.03%
2022/05/12	33.6	17.98	8	18.04	17.83	25.6	44,040	0.06%
2022/05/11	20.8	18.21	0	0.00	18.18	20.8	42,662	0.05%
2022/05/10	19	18.22	3	18.29	18.34	16	42,252	0.04%
2022/05/09	36.8	18.42	7	18.41	18.34	29.8	41,772	0.07%
2022/05/05	35.1	18.88	0	0.00	18.87	35.1	39,071	0.09%
2022/05/04	10	18.80	0	0.00	18.83	10	38,686	0.03%
2022/05/03	3.3	18.73	57	18.77	18.75	-53.7	38,567	-0.14%
2022/04/29	7	18.79	6	18.78	18.82	1	38,500	0.00%
2022/04/28	5	18.59	0.2	18.70	18.67	4.8	38,571	0.01%
2022/04/27	215.4	18.62	203	18.63	18.60	12.4	38,232	0.03%	大買/大賣/
2022/04/26	3	18.82	0	0.00	18.80	3	37,397	0.01%
2022/04/25	22.4	18.73	10	18.73	18.75	12.4	37,188	0.03%
2022/04/22	18	18.84	10	18.92	19.00	8	36,155	0.02%
2022/04/21	7.8	18.97	10	18.97	18.97	-2.2	35,905	-0.01%
2022/04/20	12	18.88	0	0.00	18.97	12	35,793	0.03%
2022/04/19	4	18.98	8	18.98	18.95	-4	35,545	-0.01%
2022/04/18	37.3	18.92	0	0.00	18.92	37.3	35,384	0.11%
2022/04/15	18.6	19.04	10	19.04	19.03	8.6	34,493	0.03%
2022/04/14	18.2	19.16	0	0.00	19.12	18.2	34,117	0.05%
2022/04/13	11.5	19.24	0	0.00	19.27	11.5	33,898	0.03%
2022/04/12	13	19.13	0	0.00	19.11	13	33,809	0.04%
2022/04/11	22.3	19.20	0	0.00	19.20	22.3	33,427	0.07%
2022/04/08	2	19.29	0	0.00	19.32	2	33,094	0.01%
2022/04/07	9.2	19.29	0	0.00	19.23	9.2	32,984	0.03%
2022/04/06	2.2	19.30	3	19.30	19.40	-0.8	32,539	0.00%
2022/04/01	1.5	19.23	0	0.00	19.34	1.5	32,283	0.00%
2022/03/31	2.5	19.36	1	19.40	19.35	1.5	32,128	0.00%
2022/03/30	3	19.36	0	0.00	19.37	3	31,949	0.01%
2022/03/29	56.2	19.29	0	0.00	19.26	56.2	31,847	0.18%
2022/03/28	14.5	19.22	0	0.00	19.31	14.5	31,711	0.05%
2022/03/25	6	19.31	0	0.00	19.32	6	31,312	0.02%
2022/03/23	4.1	19.39	0	0.00	19.39	4.1	31,195	0.01%
2022/03/22	2.3	19.28	0	0.00	19.29	2.3	31,026	0.01%
2022/03/21	7.2	19.28	2	19.30	19.26	5.2	30,894	0.02%
2022/03/17	0.2	19.16	26	19.23	19.23	-25.8	30,761	-0.08%
2022/03/16	5	18.93	2	18.91	18.99	3	30,480	0.01%
2022/03/15	15.2	18.81	0	0.00	18.85	15.2	30,329	0.05%
2022/03/14	2	18.94	0	0.00	19.00	2	30,019	0.01%
2022/03/11	1	18.95	0	0.00	18.88	1	29,881	0.00%
2022/03/10	21	18.96	0	0.00	18.96	21	29,674	0.07%
2022/03/09	7	18.61	4	18.66	18.63	3	29,333	0.01%
2022/03/08	33.6	18.55	1	18.70	18.49	32.6	28,882	0.11%
2022/03/07	16.2	18.82	6	18.91	18.80	10.2	27,233	0.04%
2022/03/04	18	19.21	2	19.20	19.19	16	25,393	0.06%
2022/03/03	50	19.35	15	19.36	19.34	35	25,152	0.14%
2022/03/02	34	19.25	0	0.00	19.29	34	25,437	0.13%
2022/03/01	5	19.25	0	0.00	19.29	5	25,181	0.02%
2022/02/25	23.5	18.98	0	0.00	19.02	23.5	24,833	0.09%
2022/02/24	36.5	19.14	10	19.05	19.01	26.5	23,723	0.11%
2022/02/23	2.4	19.31	1	19.34	19.34	1.4	21,859	0.01%
2022/02/22	18	19.39	31.4	19.39	19.36	-13.4	21,094	-0.06%
2022/02/21	34.7	19.75	5	19.73	19.75	29.7	19,327	0.15%
2022/02/18	1	19.54	9	19.63	19.70	-8	17,936	-0.04%
2022/02/16	12.5	19.55	0	0.00	19.52	12.5	17,699	0.07%
2022/02/15	3	19.45	9	19.52	19.44	-6	17,387	-0.03%
2022/02/14	9.5	19.41	0	0.00	19.48	9.5	16,644	0.06%
2022/02/11	12.2	19.58	0	0.00	19.62	12.2	15,759	0.08%
2022/02/10	4	19.57	0	0.00	19.65	4	15,558	0.03%
2022/02/09	6.5	19.55	0	0.00	19.60	6.5	15,369	0.04%
2022/02/08	21.1	19.41	0.2	19.41	19.48	20.9	15,125	0.14%
2022/02/07	7	19.15	0	0.00	19.29	7	14,892	0.05%
2022/01/26	2	18.90	0	0.00	19.01	2	14,718	0.01%
2022/01/25	2.1	18.95	1	18.95	18.96	1.1	14,801	0.01%
2022/01/24	0	19.21	3	19.00	19.16	-3	14,333	-0.02%
2022/01/21	3.7	19.18	8	19.19	19.17	-4.3	14,159	-0.03%
2022/01/20	3	19.40	3	19.41	19.41	0	13,664	0.00%
2022/01/19	3	19.45	5	19.41	19.41	-2	13,640	-0.01%
2022/01/17	1.3	19.36	15	19.36	19.37	-13.7	13,477	-0.10%
2022/01/14	5	19.35	1	19.35	19.40	4	13,373	0.03%
2022/01/13	1	19.50	0	0.00	19.48	1	13,198	0.01%
2022/01/12	0.2	19.38	2	19.31	19.35	-1.8	13,095	-0.01%
2022/01/11	0	0.00	1	19.28	19.25	-1	12,978	-0.01%
2022/01/07	1	19.10	2	19.10	19.11	-1	12,816	-0.01%
2022/01/06	1	19.15	3	19.16	19.15	-2	12,672	-0.02%
2022/01/05	2.1	19.20	0	0.00	19.17	2.1	12,573	0.02%
2022/01/04	3.5	19.13	10	19.13	19.18	-6.5	12,618	-0.05%
2022/01/03	4	19.16	1	19.14	19.10	3	12,556	0.02%
2021/12/29	1	19.14	0	0.00	19.17	1	12,491	0.01%
2021/12/28	2	19.09	0	0.00	19.10	2	12,671	0.02%
2021/12/27	0	0.00	1	18.98	19.02	-1	12,843	-0.01%
2021/12/24	1	18.97	0	0.00	18.94	1	13,174	0.01%
2021/12/23	1	18.91	1	18.93	18.91	0	13,162	0.00%
2021/12/22	1	18.87	0	0.00	18.87	1	13,367	0.01%
2021/12/21	1.4	18.88	0	0.00	18.84	1.4	13,393	0.01%
2021/12/20	3	18.76	0	0.00	18.75	3	13,378	0.02%
2021/12/17	9	18.83	2	18.86	18.86	7	13,258	0.05%
2021/12/14	4	18.71	1	18.70	18.70	3	13,397	0.02%
2021/12/13	2	18.86	0	0.00	18.82	2	13,276	0.02%
2021/12/10	2	18.88	11.3	18.86	18.84	-9.3	13,175	-0.07%
2021/12/09	1.1	18.81	0	0.00	18.82	1.1	13,060	0.01%
2021/12/07	0	0.00	5	18.61	18.76	-5	12,863	-0.04%
2021/12/06	4.1	18.68	1	18.69	18.70	3.1	12,811	0.02%
2021/12/03	2	18.60	0	0.00	18.66	2	12,951	0.02%
2021/12/02	1	18.56	2	18.56	18.55	-1	12,937	-0.01%
2021/12/01	0	0.00	6	18.44	18.55	-6	12,987	-0.05%
2021/11/30	1	18.51	1	18.50	18.42	0	13,013	0.00%
2021/11/29	30	18.34	3	18.41	18.40	27	13,004	0.21%
2021/11/26	6	18.51	3	18.59	18.49	3	12,733	0.02%
2021/11/25	0.1	18.71	5	18.70	18.72	-4.9	12,324	-0.04%
2021/11/24	17.3	18.67	1	18.66	18.67	16.3	12,352	0.13%
2021/11/23	4	18.64	0	0.00	18.62	4	12,342	0.03%
2021/11/22	2.7	18.74	13	18.71	18.74	-10.3	12,321	-0.08%
2021/11/19	17	18.76	12	18.79	18.71	5	12,318	0.04%
2021/11/18	0	0.00	5	18.77	18.77	-5	12,200	-0.04%
2021/11/17	9.1	18.62	4	18.62	18.65	5.1	12,133	0.04%
2021/11/16	6	18.61	0.2	18.68	18.58	5.8	12,112	0.05%
2021/11/15	12	18.85	0	0.00	18.85	12	11,681	0.10%
2021/11/12	0.2	18.75	0	0.00	18.73	0.2	11,366	0.00%
2021/11/11	2	18.65	1	18.67	18.67	1	11,737	0.01%
2021/11/10	1	18.68	0	0.00	18.69	1	12,065	0.01%
2021/11/09	4.2	18.63	0	0.00	18.65	4.2	12,249	0.03%
2021/11/08	1	18.50	0	0.00	18.55	1	12,252	0.01%
2021/11/05	1.1	18.36	2	18.38	18.44	-0.9	12,248	-0.01%
2021/11/04	2	18.46	0	0.00	18.42	2	12,356	0.02%
2021/11/03	2	18.39	4	18.40	18.41	-2	12,337	-0.02%
2021/11/02	16	18.37	1.2	18.43	18.34	14.8	12,231	0.12%
2021/11/01	1	18.32	0	0.00	18.32	1	12,012	0.01%
2021/10/29	3	18.31	0	0.00	18.32	3	12,008	0.02%
2021/10/28	4	18.40	0	0.00	18.38	4	11,964	0.03%
2021/10/27	1	18.36	1	18.32	18.36	0	11,937	0.00%
2021/10/26	2	18.29	8	18.31	18.33	-6	11,899	-0.05%
2021/10/25	0	18.26	0	0.00	18.24	0	11,808	0.00%
2021/10/22	0	18.22	0	0.00	18.19	0	11,942	0.00%
2021/10/21	2.6	18.26	0	0.00	18.18	2.6	11,908	0.02%
2021/10/19	4	18.20	0	0.00	18.19	4	11,806	0.03%
2021/10/18	6	18.21	0	0.00	18.18	6	11,780	0.05%
2021/10/15	0	0.00	1	18.12	18.16	-1	11,757	-0.01%
2021/10/13	10	18.00	0	0.00	18.03	10	11,772	0.08%
2021/10/12	15	18.00	0	0.00	18.06	15	11,680	0.13%
2021/10/08	2	18.26	2	18.17	18.18	0	11,518	0.00%
2021/10/07	1	18.20	0	0.00	18.20	1	11,431	0.01%
2021/10/06	16	17.99	0	0.00	17.99	16	11,362	0.14%
2021/10/05	10.1	17.85	0	0.00	17.96	10.1	11,193	0.09%
2021/10/04	7	17.99	20	17.95	17.95	-13	10,932	-0.12%
2021/10/01	76	18.02	10	18.01	18.03	66	10,670	0.62%
2021/09/30	0	0.00	1	18.18	18.21	-1	10,258	-0.01%
2021/09/29	38	18.17	1	18.16	18.16	37	10,270	0.36%
2021/09/27	0	0.00	5	18.42	18.42	-5	9,971	-0.05%
2021/09/24	1	18.44	0	0.00	18.35	1	9,964	0.01%
2021/09/23	0.8	18.30	1	18.20	18.30	-0.2	9,901	0.00%
2021/09/22	5.4	18.01	4	18.04	18.12	1.4	9,907	0.01%
2021/09/17	0	0.00	2	18.35	18.30	-2	9,648	-0.02%
2021/09/15	6	18.24	0	0.00	18.24	6	9,520	0.06%
2021/09/13	0	0.00	2	18.19	18.20	-2	9,530	-0.02%
2021/09/09	3	18.00	0	0.00	18.01	3	9,575	0.03%
2021/09/08	5	18.01	4	18.00	18.02	1	9,531	0.01%
2021/09/07	0	0.00	10	18.15	18.15	-10	9,308	-0.11%
2021/09/06	2.1	18.20	3	18.15	18.15	-0.9	9,261	-0.01%
2021/09/02	16.2	18.07	1	18.07	18.05	15.2	9,119	0.17%
2021/09/01	9	18.17	6	18.20	18.19	3	9,056	0.03%
2021/08/31	2	18.00	0	0.00	18.18	2	9,003	0.02%
2021/08/27	0	0.00	5	17.97	17.98	-5	8,998	-0.06%
2021/08/26	1.1	17.75	0	0.00	17.80	1.1	8,946	0.01%
2021/08/25	10.2	17.82	0	0.00	17.86	10.2	8,876	0.11%
2021/08/24	14	17.70	1	17.74	17.76	13	8,863	0.15%
2021/08/23	7.2	17.68	0	0.00	17.66	7.2	8,939	0.08%
2021/08/20	1.1	17.47	22	17.47	17.46	-20.9	8,872	-0.24%
2021/08/19	5.1	17.68	4	17.72	17.56	1.1	8,680	0.01%
2021/08/18	5	17.60	0	0.00	17.86	5	8,335	0.06%
2021/08/17	5	17.76	19	17.75	17.73	-14	8,122	-0.17%
2021/08/16	17.6	18.11	10	18.07	18.20	7.6	7,556	0.10%
2021/08/13	11	18.24	0.4	18.28	18.24	10.6	7,104	0.15%
2021/08/12	0	0.00	1	18.36	18.35	-1	6,823	-0.01%
2021/08/11	5	18.39	0	0.00	18.42	5	6,680	0.07%
2021/08/10	7.3	18.48	0	0.00	18.45	7.3	6,667	0.11%
2021/08/06	1	18.61	0	0.00	18.63	1	7,393	0.01%
2021/08/05	0	0.00	10	18.64	18.64	-10	7,695	-0.13%
2021/08/04	0	0.00	2	18.54	18.59	-2	8,708	-0.02%
2021/08/03	22	18.48	0	0.00	18.49	22	9,144	0.24%
2021/07/28	1.1	18.10	6	18.25	18.17	-4.9	9,480	-0.05%
2021/07/27	1	18.35	0.3	18.39	18.35	0.7	9,611	0.01%
2021/07/26	1	18.39	0	0.00	18.39	1	9,673	0.01%
2021/07/23	0.1	18.46	0	0.00	18.42	0.1	9,646	0.00%
2021/07/22	7	18.42	0	0.00	18.40	7	9,671	0.07%
2021/07/21	0.4	18.34	10	18.33	18.32	-9.6	9,690	-0.10%
2021/07/20	1	18.40	0	0.00	18.37	1	9,698	0.01%
2021/07/16	0	0.00	2	18.52	18.54	-2	9,799	-0.02%
2021/07/14	0	0.00	11	18.43	18.46	-11	9,937	-0.11%
2021/07/13	2	18.47	5	18.51	18.47	-3	10,006	-0.03%
2021/07/12	2.2	18.50	0	0.00	18.45	2.2	10,051	0.02%
2021/07/09	1	18.35	0	0.00	18.41	1	10,084	0.01%
2021/07/07	5	18.39	82	18.37	18.39	-77	10,200	-0.75%
2021/07/06	1	18.43	0	0.00	18.40	1	10,195	0.01%
2021/06/30	6	18.24	0	0.00	18.23	6	10,162	0.06%
2021/06/29	1.2	18.20	0	0.00	18.20	1.2	10,182	0.01%
2021/06/21	2.2	18.16	10	18.19	18.14	-7.8	10,278	-0.08%
2021/06/18	0	18.31	0	0.00	18.30	0	10,143	0.00%
2021/06/17	0	0.00	2	18.30	18.35	-2	10,132	-0.02%
2021/06/15	0	0.00	10	18.27	18.26	-10	10,180	-0.10%
2021/06/11	12.2	18.24	1	18.30	18.26	11.2	10,204	0.11%
2021/06/10	3	18.19	11	18.19	18.24	-8	10,203	-0.08%
2021/06/08	0	0.00	20	18.26	18.27	-20	10,205	-0.20%
2021/06/04	1	18.31	0.6	18.39	18.32	0.4	10,143	0.00%
2021/06/02	4.2	18.41	2	18.35	18.41	2.2	10,124	0.02%
2021/06/01	3	18.43	0	0.00	18.47	3	10,105	0.03%
2021/05/31	3	18.28	0	0.00	18.33	3	10,153	0.03%
2021/05/28	9	18.14	0	0.00	18.19	9	10,033	0.09%
2021/05/25	5	18.13	5	18.10	18.12	0	10,203	0.00%
2021/05/24	0	18.00	0	0.00	17.90	0	10,340	0.00%
2021/05/21	0.5	17.96	1	17.97	17.96	-0.5	10,411	0.00%
2021/05/20	3	17.80	0	0.00	17.78	3	10,407	0.03%
2021/05/19	0	0.00	1	17.89	17.88	-1	10,426	-0.01%
2021/05/18	0	0.00	0	17.84	17.90	0	10,392	0.00%
2021/05/17	6	17.50	15	17.50	17.48	-9	10,289	-0.09%
2021/05/14	8	18.07	50	18.09	18.05	-42	9,668	-0.43%
2021/05/13	2	17.89	4	17.32	17.83	-2	9,248	-0.02%
2021/05/12	26	17.94	10	18.38	17.92	16	8,896	0.18%
2021/05/11	11.2	19.06	18	19.13	19.00	-6.8	7,860	-0.09%
2021/05/10	5	19.21	5	19.26	19.26	0	7,440	0.00%
2021/05/06	6	18.95	0	0.00	18.87	6	7,405	0.08%
2021/05/05	9	18.87	0	0.00	18.82	9	7,418	0.12%
2021/05/04	2	18.87	3	18.75	18.76	-1	7,313	-0.01%
2021/05/03	4	19.06	110	19.11	19.02	-106	7,082	-1.50%	大賣/鉅額交易
2021/04/29	10	19.19	0	0.00	19.15	10	7,057	0.14%
2021/04/28	2	19.24	3	19.21	19.19	-1	7,128	-0.01%
2021/04/26	10	19.13	2	19.20	19.19	8	7,284	0.11%
2021/04/23	0	18.99	0	0.00	18.94	0	7,353	0.00%
2021/04/22	2	18.96	0	0.00	18.90	2	7,409	0.03%
2021/04/21	2.2	19.03	10	19.00	19.02	-7.8	7,335	-0.11%
2021/04/20	3	19.01	0	0.00	19.01	3	7,385	0.04%
2021/04/19	10	18.84	0	0.00	18.96	10	7,399	0.14%
2021/04/16	1	18.65	0	0.00	18.73	1	7,419	0.01%
2021/04/15	0	0.00	1	18.48	18.50	-1	7,542	-0.01%
2021/04/14	13	18.40	0	0.00	18.43	13	7,621	0.17%
2021/04/12	0.3	18.56	0	0.00	18.56	0.3	7,777	0.00%
2021/04/09	10	18.51	0	0.00	18.51	10	7,882	0.13%
2021/04/08	0	0.00	1	18.56	18.58	-1	7,873	-0.01%
2021/04/07	2	18.53	0	0.00	18.53	2	8,012	0.02%
2021/04/06	18	18.51	0	0.00	18.51	18	8,029	0.22%
2021/04/01	3	18.40	0	0.00	18.42	3	8,226	0.04%
2021/03/31	1	18.52	0	18.52	18.39	1	8,240	0.01%
2021/03/30	0	0.00	1	18.35	18.45	-1	8,180	-0.01%
2021/03/29	1	18.24	0	0.00	18.21	1	8,152	0.01%
2021/03/26	0	0.00	1	17.97	17.99	-1	8,165	-0.01%
2021/03/25	0	0.00	4	17.80	17.85	-4	8,167	-0.05%
2021/03/24	5	17.78	0.5	17.82	17.78	4.5	8,192	0.05%
2021/03/23	1	17.80	0.5	17.81	17.80	0.5	8,254	0.01%
2021/03/22	0.5	17.74	0	0.00	17.74	0.5	8,358	0.01%
2021/03/19	0	17.64	14	17.70	17.67	-14	8,477	-0.17%
2021/03/18	2	17.73	0	0.00	17.72	2	8,554	0.02%
2021/03/17	1	17.60	0	0.00	17.60	1	8,639	0.01%
2021/03/16	0	0.00	0	17.70	17.65	0	8,816	0.00%
2021/03/12	1	17.45	1	17.43	17.50	0	9,164	0.00%
2021/03/10	5	17.19	5	17.15	17.16	0	9,479	0.00%
2021/03/09	10	17.12	2	17.12	17.14	8	9,669	0.08%
2021/03/08	1	17.06	10	17.03	17.02	-9	9,874	-0.09%
2021/03/05	2	16.90	13	16.98	17.00	-11	9,988	-0.11%
2021/03/04	1	17.00	7	17.07	17.10	-6	10,116	-0.06%
2021/03/03	2	17.09	0	0.00	17.24	2	10,191	0.02%
2021/03/02	3	17.24	0	0.00	17.08	3	10,312	0.03%
2021/02/26	0	0.00	28	17.29	17.14	-28	10,425	-0.27%
2021/02/25	3	17.39	0	0.00	17.43	3	10,437	0.03%
2021/02/24	9	17.46	0	0.00	17.37	9	10,783	0.08%
2021/02/22	6.2	17.21	0	0.00	17.25	6.2	10,952	0.06%
2021/02/19	7	16.97	3	17.04	17.05	4	11,319	0.04%
2021/02/18	1	17.00	0	0.00	16.99	1	11,745	0.01%
2021/02/17	2.2	16.97	4	16.95	16.93	-1.8	12,570	-0.01%
2021/02/05	7	16.69	0	0.00	16.74	7	12,619	0.06%
2021/02/03	0	0.00	2.3	16.67	16.67	-2.3	13,123	-0.02%
2021/02/01	3	16.32	6	16.30	16.45	-3	13,523	-0.02%
2021/01/28	0	0.00	15	16.59	16.62	-15	13,542	-0.11%
2021/01/27	0	0.00	39	16.84	16.81	-39	13,518	-0.29%
2021/01/26	5	16.75	0	0.00	16.68	5	13,414	0.04%
2021/01/25	1	16.65	17	16.83	16.84	-16	13,354	-0.12%
2021/01/21	0.2	16.50	0	0.00	16.50	0.2	13,397	0.00%
2021/01/19	11	16.76	5	16.76	16.76	6	13,154	0.05%
2021/01/15	15	16.91	1	16.99	16.87	14	12,992	0.11%
2021/01/14	0	0.00	14	16.93	17.00	-14	12,880	-0.11%
2021/01/13	2	16.80	10	16.87	16.87	-8	12,856	-0.06%
2021/01/12	0	0.00	20	16.63	16.56	-20	12,724	-0.16%
2021/01/11	0.2	16.68	16	16.60	16.67	-15.8	12,635	-0.13%
2021/01/08	0	0.00	5	16.50	16.50	-5	12,584	-0.04%
2021/01/07	1	16.25	1	16.24	16.24	0	12,413	0.00%
2021/01/06	10	16.20	20	16.24	16.10	-10	12,292	-0.08%
2021/01/04	0	0.00	11	16.19	16.20	-11	11,972	-0.09%
2020/12/30	0	0.00	2	16.11	16.16	-2	11,858	-0.02%
2020/12/29	1	16.03	2	16.04	16.02	-1	11,735	-0.01%
2020/12/28	4	16.00	22	16.00	16.03	-18	11,709	-0.15%
2020/12/25	0	0.00	5	15.92	15.89	-5	11,506	-0.04%
2020/12/24	2	15.85	0	0.00	15.83	2	11,486	0.02%
2020/12/22	0.2	15.70	0	0.00	15.70	0.2	11,805	0.00%
2020/12/21	1	15.70	30	15.84	15.84	-29	12,437	-0.23%
2020/12/17	1	15.92	10	15.86	15.91	-9	13,006	-0.07%
2020/12/16	2	15.86	0	0.00	15.92	2	13,185	0.02%
2020/12/15	10	15.90	1	15.70	15.69	9	13,090	0.07%
2020/12/14	8	15.95	20	15.96	15.95	-12	13,195	-0.09%
2020/12/11	2.2	15.93	2	15.95	15.98	0.2	13,198	0.00%
2020/12/10	0	0.00	1	15.96	15.98	-1	13,124	-0.01%
2020/12/09	1	16.01	1	16.14	16.14	0	12,978	0.00%
2020/12/08	0	0.00	21	15.94	16.00	-21	12,976	-0.16%
2020/12/07	10	15.90	30	15.87	15.91	-20	12,785	-0.16%
2020/12/04	0	0.00	10	15.74	15.76	-10	13,088	-0.08%
2020/12/02	0	0.00	23	15.54	15.54	-23	13,005	-0.18%
2020/12/01	0	0.00	8	15.40	15.47	-8	13,415	-0.06%
2020/11/30	4	15.46	5	15.55	15.35	-1	13,406	-0.01%
2020/11/27	3	15.43	10	15.43	15.43	-7	13,593	-0.05%
2020/11/25	1	15.35	21	15.33	15.34	-20	14,107	-0.14%
2020/11/24	0	0.00	29	15.36	15.36	-29	14,106	-0.21%
2020/11/23	0	0.00	20	15.42	15.40	-20	14,059	-0.14%
2020/11/20	0	0.00	30	15.21	15.23	-30	13,686	-0.22%
2020/11/19	4	15.18	2	15.21	15.21	2	13,586	0.01%
2020/11/18	18	15.19	0	0.00	15.22	18	13,496	0.13%
2020/11/17	0	0.00	7	15.11	15.13	-7	13,720	-0.05%
2020/11/16	0	0.00	44	15.10	15.10	-44	15,263	-0.29%
2020/11/11	2.2	14.87	16	14.98	14.99	-13.8	14,844	-0.09%
2020/11/10	3	14.77	5	14.78	14.79	-2	14,465	-0.01%
2020/11/09	1	14.76	3	14.78	14.76	-2	14,330	-0.01%
2020/11/05	3	14.61	0	0.00	14.61	3	14,447	0.02%
2020/11/03	2	14.50	0	0.00	14.51	2	14,654	0.01%
2020/10/30	3	14.44	15	14.42	14.42	-12	15,703	-0.08%
2020/10/29	3	14.49	0	0.00	14.49	3	16,049	0.02%
2020/10/26	1	14.59	0	0.00	14.60	1	16,838	0.01%
2020/10/22	1	14.48	0	0.00	14.50	1	18,113	0.01%
2020/10/21	3	14.50	0	0.00	14.50	3	19,120	0.02%
2020/10/20	0	0.00	184	14.51	14.51	-184	20,358	-0.90%	大賣/鉅額交易
2020/10/19	1	14.57	0	0.00	14.55	1	21,813	0.00%
2020/10/16	0	0.00	10	14.54	14.50	-10	23,331	-0.04%
2020/10/14	0	0.00	2	14.65	14.64	-2	26,274	-0.01%
2020/10/13	3	14.59	0	0.00	14.62	3	26,642	0.01%
2020/10/12	10	14.67	38	14.65	14.65	-28	27,041	-0.10%
2020/10/08	0	0.00	29	14.63	14.66	-29	27,412	-0.11%
2020/09/29	0.2	14.56	0	0.00	14.53	0.2	29,542	0.00%
2020/09/28	6	14.50	8	14.49	14.50	-2	30,026	-0.01%
2020/09/25	7	14.26	56	14.23	14.24	-49	30,450	-0.16%
2020/09/24	10	14.37	0	0.00	14.33	10	30,593	0.03%
2020/09/23	2	14.62	5	14.61	14.60	-3	30,294	-0.01%
2020/09/22	5	14.66	0	0.00	14.65	5	30,496	0.02%
2020/09/21	1	14.80	0	0.00	14.73	1	30,631	0.00%
2020/09/18	1	14.82	0	0.00	14.83	1	30,915	0.00%
2020/09/17	12	14.83	3	14.79	14.79	9	31,532	0.03%
2020/09/16	7	14.91	0	0.00	14.89	7	31,860	0.02%
2020/09/15	0.2	14.92	0	0.00	14.89	0.2	32,392	0.00%
2020/09/14	1	14.81	0	0.00	14.86	1	32,971	0.00%
2020/09/09	4	14.68	1	14.70	14.75	3	34,857	0.01%
2020/09/07	1	14.80	11	14.80	14.79	-10	35,624	-0.03%
2020/09/04	26	14.76	2	14.76	14.77	24	36,158	0.07%
2020/09/02	10	14.82	10	14.81	14.83	0	36,739	0.00%
2020/09/01	2	14.84	0	0.00	14.85	2	37,090	0.01%
2020/08/31	6	14.92	101	14.91	14.87	-95	37,432	-0.25%	大賣/
2020/08/28	7	14.93	20	14.97	14.97	-13	37,670	-0.03%
2020/08/27	4	15.00	25	14.98	14.99	-21	38,533	-0.05%
2020/08/26	0	0.00	10	15.01	15.02	-10	39,447	-0.03%
2020/08/25	2	15.00	0	0.00	15.00	2	40,683	0.00%
2020/08/24	2	14.91	10	14.91	14.94	-8	41,816	-0.02%
2020/08/21	17	14.95	0	0.00	14.90	17	42,965	0.04%
2020/08/20	47	14.89	0	0.00	14.87	47	42,916	0.11%
2020/08/19	15	15.24	0	0.00	15.19	15	39,204	0.04%
2020/08/18	21	15.29	30	15.28	15.27	-9	40,082	-0.02%
2020/08/17	7	15.25	10	15.27	15.27	-3	41,247	-0.01%
2020/08/13	2	15.06	0	0.00	15.07	2	44,009	0.00%
2020/08/12	7	15.00	0	0.00	15.01	7	46,175	0.02%
2020/08/11	2	15.09	1	15.13	15.08	1	47,650	0.00%
2020/08/10	2	15.16	0	0.00	15.14	2	49,640	0.00%
2020/08/07	2	15.09	25	15.17	15.10	-23	52,290	-0.04%
2020/08/06	28	15.20	48	15.16	15.15	-20	54,963	-0.04%
2020/08/05	20	15.12	101	15.09	15.16	-81	57,503	-0.14%	大賣/
2020/08/04	4	15.00	7	14.97	15.02	-3	58,077	-0.01%
2020/08/03	67	14.99	1	15.05	14.98	66	60,532	0.11%
2020/07/31	89	15.02	53	15.04	15.05	36	63,925	0.06%
2020/07/30	4	14.93	0	0.00	15.00	4	69,016	0.01%
2020/07/28	32	14.95	20	14.88	14.85	12	82,236	0.01%
2020/07/27	36	15.02	0	0.00	14.98	36	86,280	0.04%
2020/07/24	30	15.09	3	15.13	15.05	27	90,783	0.03%
2020/07/23	89	15.11	0	0.00	15.14	89	93,211	0.10%
2020/07/22	171.3	15.35	1	15.31	15.31	170.3	94,038	0.18%	大買/鉅額交易
2020/07/21	379	15.65	17	15.55	15.74	362	93,796	0.39%	大買/鉅額交易
2020/07/20	123	15.28	292	15.36	15.32	-169	85,250	-0.20%	大買/大賣/鉅額交易