國泰永續高股息 (00878)-第一金-中山券商分點個股進出

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

國泰永續高股息

(00878)

可現股當沖

股價
23.07
漲跌
▼0.04
漲幅
-0.17%
成交量
46,292張
產業
上市
1751人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰永續高股息 (00878)籌碼相關－第一金-中山券商分點個股進出

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-中山券商分點個股進出
第一金-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	7.1	23.11	0	0.00	23.07	7.1	63,936	0.01%
2024/05/30	27.4	23.13	3	23.13	23.11	24.4	64,300	0.04%
2024/05/29	23.2	23.37	0.3	23.46	23.33	23	64,696	0.04%
2024/05/28	0.1	23.58	15.4	23.56	23.56	-15.3	64,764	-0.02%
2024/05/27	29.8	23.39	38	23.53	23.54	-8.2	65,232	-0.01%
2024/05/24	1.2	23.15	3	23.10	23.16	-1.8	67,639	0.00%
2024/05/23	8.3	23.15	13	23.16	23.18	-4.8	70,446	-0.01%
2024/05/22	7	23.08	20	23.08	23.20	-13	71,586	-0.02%
2024/05/21	49.9	22.86	43	22.95	22.87	6.9	71,697	0.01%
2024/05/20	45.9	22.98	12	23.00	23.02	33.9	72,433	0.05%
2024/05/17	157.6	23.05	68.3	23.00	22.99	89.3	71,935	0.12%	大買/
2024/05/16	60.1	23.59	18	23.59	23.57	42.1	71,502	0.06%
2024/05/15	181.4	23.49	96	23.49	23.40	85.4	70,877	0.12%	大買/
2024/05/14	52.1	23.22	6	23.25	23.30	46.1	70,646	0.07%
2024/05/13	38.1	23.17	75	23.18	23.16	-36.9	70,441	-0.05%
2024/05/10	34.3	23.00	25.7	23.00	23.12	8.6	70,066	0.01%
2024/05/09	77.3	22.90	4.8	22.90	22.83	72.6	69,878	0.10%
2024/05/08	21	22.86	84.1	22.86	22.89	-63.1	69,269	-0.09%
2024/05/07	23	22.68	8	22.68	22.76	15	68,745	0.02%
2024/05/06	36.1	22.61	20.3	22.58	22.63	15.8	67,756	0.02%
2024/05/03	36.1	22.48	4	22.38	22.30	32.1	67,478	0.05%
2024/05/02	126.4	22.22	3	22.27	22.22	123.4	67,133	0.18%	大買/鉅額交易
2024/04/30	32.2	22.26	0	0.00	22.26	32.2	65,497	0.05%
2024/04/29	0	22.23	22	22.19	22.26	-22	65,836	-0.03%
2024/04/26	11	21.92	5	22.00	21.84	6	66,316	0.01%
2024/04/25	53.3	21.79	10	21.77	21.77	43.3	66,590	0.07%
2024/04/24	8	21.98	2	21.87	22.03	6	66,604	0.01%
2024/04/23	7.4	21.67	4	21.66	21.62	3.4	67,451	0.00%
2024/04/22	50.1	21.67	12	21.63	21.55	38.1	67,775	0.06%
2024/04/19	68.4	21.76	44.1	21.78	21.74	24.3	67,311	0.04%
2024/04/18	10	22.18	14	22.18	22.17	-4	65,228	-0.01%
2024/04/17	45	22.06	3	22.14	22.15	42	65,223	0.06%
2024/04/16	82.4	22.06	8	22.07	22.00	74.4	65,024	0.11%
2024/04/15	25.2	22.55	5	22.54	22.51	20.2	62,918	0.03%
2024/04/12	12.1	22.73	19.6	22.75	22.70	-7.5	62,478	-0.01%
2024/04/11	24.1	22.73	1	22.80	22.77	23.1	62,391	0.04%
2024/04/10	2.2	22.85	30.5	22.90	22.80	-28.3	62,408	-0.05%
2024/04/09	8.2	22.73	1.1	22.78	22.76	7.1	63,250	0.01%
2024/04/08	4.2	22.71	20	22.67	22.71	-15.8	64,036	-0.02%
2024/04/03	14.5	22.61	2	22.65	22.63	12.5	64,287	0.02%
2024/04/02	6.1	22.68	2.9	22.67	22.67	3.2	64,829	0.00%
2024/04/01	12	22.63	20	22.62	22.60	-8	65,574	-0.01%
2024/03/29	20.5	22.63	21.1	22.68	22.70	-0.6	65,883	0.00%
2024/03/28	4.3	22.55	52.1	22.57	22.57	-47.8	65,838	-0.07%
2024/03/27	21.1	22.38	1	22.50	22.55	20.1	65,875	0.03%
2024/03/26	20.2	22.37	16	22.49	22.41	4.2	66,226	0.01%
2024/03/25	16.3	22.50	1	22.50	22.48	15.3	66,623	0.02%
2024/03/22	1.2	22.50	65	22.54	22.54	-63.8	66,899	-0.10%
2024/03/21	2.1	22.43	23.1	22.47	22.52	-20.9	66,717	-0.03%
2024/03/20	29.1	22.39	68	22.47	22.29	-38.9	66,698	-0.06%
2024/03/19	61.4	22.43	10	22.45	22.39	51.3	67,367	0.08%
2024/03/18	15.2	22.32	13	22.32	22.37	2.1	67,878	0.00%
2024/03/15	4	22.22	18.2	22.27	22.38	-14.2	67,896	-0.02%
2024/03/14	31.4	22.34	14.2	22.34	22.30	17.2	67,635	0.03%
2024/03/13	24.3	22.53	8	22.56	22.52	16.3	67,253	0.02%
2024/03/12	59.4	22.47	84.6	22.48	22.55	-25.2	66,571	-0.04%
2024/03/11	11.1	22.41	20	22.44	22.34	-8.9	65,904	-0.01%
2024/03/08	22.9	22.31	22.6	22.42	22.31	0.3	65,340	0.00%
2024/03/07	43.9	22.31	41	22.31	22.33	2.9	63,369	0.00%
2024/03/06	55.3	22.34	45.1	22.29	22.29	10.2	62,239	0.02%
2024/03/05	11	22.10	24	22.16	22.17	-13	61,410	-0.02%
2024/03/04	20.5	22.14	47.8	22.16	22.07	-27.3	60,892	-0.04%
2024/03/01	11	22.05	14	22.04	22.03	-3	60,029	-0.01%
2024/02/29	40.5	21.90	13.5	21.91	21.99	27	60,092	0.04%
2024/02/27	128.6	21.99	0	0.00	21.85	128.6	59,318	0.22%	大買/鉅額交易
2024/02/26	107.6	22.40	149	22.40	22.41	-41.4	56,429	-0.07%	大買/大賣/
2024/02/23	79.5	22.56	18.3	22.53	22.46	61.2	54,038	0.11%
2024/02/22	72.4	22.42	4	22.42	22.41	68.3	53,848	0.13%
2024/02/21	84.7	22.31	4	22.33	22.29	80.7	53,557	0.15%
2024/02/20	79	22.37	1.9	22.34	22.40	77.1	52,401	0.15%
2024/02/19	214.3	22.29	3.1	22.30	22.30	211.2	52,990	0.40%	大買/鉅額交易
2024/02/16	227	22.32	16.1	22.28	22.31	210.9	53,492	0.39%	大買/鉅額交易
2024/02/15	36.2	22.13	69.5	22.18	22.20	-33.3	53,201	-0.06%
2024/02/05	86.2	21.85	22.8	21.89	21.89	63.3	52,738	0.12%
2024/02/02	6.1	21.83	58	21.82	21.85	-51.9	52,643	-0.10%
2024/02/01	63.2	21.69	2.7	21.70	21.71	60.4	52,571	0.11%
2024/01/31	5.1	21.61	9.5	21.61	21.63	-4.4	52,529	-0.01%
2024/01/30	0.1	21.71	9	21.69	21.70	-8.9	52,787	-0.02%
2024/01/29	10	21.65	1.2	21.65	21.67	8.8	53,164	0.02%
2024/01/26	14	21.54	5	21.54	21.52	9	53,443	0.02%
2024/01/25	0	0.00	6	21.68	21.69	-6	53,425	-0.01%
2024/01/24	1	21.67	63	21.68	21.64	-62	53,842	-0.12%
2024/01/23	20	21.63	4	21.59	21.63	16	54,586	0.03%
2024/01/22	1	21.55	20.1	21.60	21.64	-19.1	54,701	-0.03%
2024/01/19	9	21.09	22.9	21.11	21.26	-13.9	54,054	-0.03%
2024/01/18	25.7	20.84	1.8	20.88	20.83	24	54,598	0.04%
2024/01/17	52	20.91	12	20.97	20.85	40	54,380	0.07%
2024/01/16	47.7	21.07	0	0.00	21.07	47.7	53,858	0.09%
2024/01/15	20.2	21.20	1	21.27	21.19	19.1	54,182	0.04%
2024/01/12	11.4	21.17	20.2	21.23	21.19	-8.8	55,311	-0.02%
2024/01/11	2.9	21.16	3.6	21.15	21.21	-0.7	56,247	0.00%
2024/01/10	53.5	21.11	1.1	21.16	21.10	52.4	58,200	0.09%
2024/01/09	44.3	21.26	35	21.37	21.25	9.3	58,538	0.02%
2024/01/08	16.8	21.25	0.7	21.38	21.27	16.1	58,774	0.03%
2024/01/05	30	21.20	0	0.00	21.20	30	59,075	0.05%
2024/01/04	25.6	21.21	5	21.22	21.21	20.6	59,067	0.03%
2024/01/03	76.4	21.27	1.9	21.28	21.25	74.5	59,627	0.12%
2024/01/02	9.1	21.61	1.7	21.70	21.56	7.4	58,687	0.01%
2023/12/29	61.2	21.80	1.2	21.82	21.80	60	58,053	0.10%
2023/12/28	11	21.75	2	21.81	21.77	9	57,848	0.02%
2023/12/27	66	21.74	10	21.75	21.76	56	57,537	0.10%
2023/12/26	16.1	21.44	12	21.49	21.50	4.1	57,227	0.01%
2023/12/25	0.1	21.37	21	21.36	21.38	-20.9	56,871	-0.04%
2023/12/22	3	21.11	0	0.00	21.15	3	56,214	0.01%
2023/12/21	6.1	21.05	11	21.11	21.11	-5	56,298	-0.01%
2023/12/20	12.5	21.11	109	21.16	21.20	-96.5	55,903	-0.17%	大賣/
2023/12/19	11	20.88	2	20.88	20.94	9	55,338	0.02%
2023/12/18	30.1	21.00	20.1	21.01	21.04	10	56,081	0.02%
2023/12/15	26.3	21.03	21	21.07	20.99	5.3	56,104	0.01%
2023/12/14	2.1	21.07	13.1	21.08	21.10	-11	55,913	-0.02%
2023/12/13	10.2	20.81	5	20.80	20.83	5.2	55,684	0.01%
2023/12/12	39.3	20.65	51.4	20.67	20.63	-12.1	55,191	-0.02%
2023/12/11	4.7	20.60	11	20.62	20.61	-6.4	55,341	-0.01%
2023/12/08	2.1	20.62	0.1	20.62	20.60	2	55,535	0.00%
2023/12/07	2.1	20.50	0	0.00	20.51	2.1	56,133	0.00%
2023/12/06	8.9	20.55	5	20.55	20.55	3.9	58,681	0.01%
2023/12/05	40.1	20.43	5	20.41	20.46	35.1	58,615	0.06%
2023/12/04	5.1	20.55	1	20.55	20.56	4.1	58,313	0.01%
2023/12/01	7.4	20.51	12	20.52	20.51	-4.7	58,426	-0.01%
2023/11/30	6.4	20.55	6	20.52	20.59	0.4	58,430	0.00%
2023/11/29	0.4	20.55	7	20.55	20.54	-6.6	58,689	-0.01%
2023/11/28	1.3	20.43	28.3	20.43	20.43	-27	58,830	-0.05%
2023/11/27	32	20.39	1	20.41	20.32	31	59,165	0.05%
2023/11/24	27	20.43	0.1	20.44	20.41	26.9	58,899	0.05%
2023/11/22	48.1	20.47	19	20.54	20.55	29.1	60,072	0.05%
2023/11/21	36.4	20.66	23.2	20.62	20.67	13.2	61,814	0.02%
2023/11/20	51.3	20.35	2	20.36	20.36	49.3	62,162	0.08%
2023/11/17	31	20.37	1	20.36	20.37	30	62,102	0.05%
2023/11/16	34	20.30	81	20.26	20.26	-47	62,350	-0.08%
2023/11/15	67.7	20.69	72.2	20.76	20.69	-4.5	61,436	-0.01%
2023/11/14	4.1	20.46	4	20.53	20.53	0.1	61,163	0.00%
2023/11/13	17.2	20.36	3.2	20.45	20.36	14	61,316	0.02%
2023/11/10	34.4	20.32	3	20.32	20.36	31.4	62,266	0.05%
2023/11/09	14.3	20.40	7	20.41	20.46	7.3	63,360	0.01%
2023/11/08	0.5	20.47	2.1	20.46	20.47	-1.6	65,205	0.00%
2023/11/07	24.3	20.21	18.1	20.17	20.20	6.2	65,317	0.01%
2023/11/06	44.3	20.24	4.2	20.20	20.25	40.1	67,245	0.06%
2023/11/03	48.2	20.01	9	20.05	20.00	39.2	67,639	0.06%
2023/11/02	6.6	19.96	5.3	19.98	19.96	1.2	68,977	0.00%
2023/11/01	77.7	19.59	6.8	19.61	19.61	70.9	69,960	0.10%
2023/10/31	30.8	19.61	7	19.64	19.50	23.8	72,078	0.03%
2023/10/30	12.2	19.75	0	0.00	19.73	12.2	75,732	0.02%
2023/10/27	26	19.77	5.1	19.79	19.76	20.9	78,224	0.03%
2023/10/26	13	19.66	0	0.00	19.64	13	81,869	0.02%
2023/10/25	19.3	19.93	2	19.99	19.90	17.3	82,786	0.02%
2023/10/24	7.2	19.68	4	19.76	19.86	3.2	83,831	0.00%
2023/10/23	20.1	19.71	0.6	19.76	19.69	19.5	85,107	0.02%
2023/10/20	33.4	19.74	7	19.86	19.85	26.4	86,757	0.03%
2023/10/19	69.2	19.96	21	19.99	20.02	48.2	89,087	0.05%
2023/10/18	64.6	20.07	16	20.04	20.04	48.6	90,472	0.05%
2023/10/17	22	20.45	6	20.44	20.36	16	89,805	0.02%
2023/10/16	3.2	20.51	2	20.51	20.50	1.2	91,865	0.00%
2023/10/13	15.8	20.61	10	20.59	20.60	5.8	93,872	0.01%
2023/10/12	1	20.76	10.1	20.87	20.89	-9.1	95,193	-0.01%
2023/10/11	26.3	20.79	5.3	20.99	20.72	21	97,784	0.02%
2023/10/06	12.1	20.73	0	0.00	20.75	12.1	99,719	0.01%
2023/10/05	2	20.59	8	20.59	20.64	-6	101,408	-0.01%
2023/10/04	13.5	20.38	0	0.00	20.44	13.5	102,441	0.01%
2023/10/03	7	20.66	0	0.00	20.63	7	102,564	0.01%
2023/10/02	2.3	20.75	0	0.00	20.76	2.3	103,219	0.00%
2023/09/28	8	20.48	0	0.00	20.38	8	103,588	0.01%
2023/09/27	4.1	20.24	0	0.00	20.30	4.1	103,952	0.00%
2023/09/26	12.4	20.30	1	20.31	20.26	11.4	104,943	0.01%
2023/09/25	3	20.40	5	20.43	20.44	-2	105,399	0.00%
2023/09/22	9.1	20.17	5	20.20	20.33	4.1	105,453	0.00%
2023/09/21	20.5	20.19	3	20.22	20.23	17.5	105,452	0.02%
2023/09/20	15.8	20.50	2	20.67	20.44	13.8	104,603	0.01%
2023/09/19	24.1	20.56	5	20.65	20.48	19.1	105,122	0.02%
2023/09/18	66.8	20.60	1.1	20.60	20.59	65.7	105,125	0.06%
2023/09/15	3.1	20.81	1.4	20.88	20.85	1.7	104,926	0.00%
2023/09/14	7	20.76	14	20.72	20.81	-7	105,598	-0.01%
2023/09/13	37.7	20.40	35.4	20.43	20.45	2.3	105,914	0.00%
2023/09/12	15.6	20.43	22	20.43	20.41	-6.4	106,499	-0.01%
2023/09/11	167.1	20.50	16	20.47	20.45	151.1	106,762	0.14%	大買/鉅額交易
2023/09/08	3.3	20.92	3	20.93	20.93	0.3	104,815	0.00%
2023/09/07	6	20.96	142.5	20.99	20.94	-136.5	106,022	-0.13%	大賣/鉅額交易
2023/09/06	8.1	21.01	8.3	21.04	21.04	-0.2	106,892	0.00%
2023/09/05	24.3	20.91	0	0.00	20.95	24.3	107,210	0.02%
2023/09/04	19.2	20.87	0.1	20.91	20.94	19.1	107,713	0.02%
2023/09/01	9	20.92	0	21.01	20.88	9	107,608	0.01%
2023/08/31	11.4	20.96	0.1	20.92	20.97	11.3	107,678	0.01%
2023/08/30	13.8	21.02	1	21.16	21.01	12.8	107,760	0.01%
2023/08/29	52.3	20.88	11	20.95	20.95	41.3	108,902	0.04%
2023/08/28	37.3	20.82	23	20.86	20.83	14.3	108,852	0.01%
2023/08/25	33.4	21.02	1	21.03	20.98	32.4	107,836	0.03%
2023/08/24	18.6	21.45	61.8	21.44	21.38	-43.2	106,245	-0.04%
2023/08/23	2.1	21.11	1	21.17	21.28	1.1	105,445	0.00%
2023/08/22	3.1	21.26	13	21.25	21.12	-9.9	105,775	-0.01%
2023/08/21	9.1	21.09	21	21.14	21.06	-11.9	105,763	-0.01%
2023/08/18	19.6	21.08	0	0.00	21.05	19.6	105,978	0.02%
2023/08/17	2	21.10	5.3	21.22	21.32	-3.3	104,941	0.00%
2023/08/16	21.6	20.97	15	21.02	21.27	6.6	104,613	0.01%
2023/08/15	19.6	21.43	3	21.42	21.43	16.6	104,268	0.02%
2023/08/14	64.1	21.03	2	21.01	21.05	62.1	103,484	0.06%
2023/08/11	3.6	21.22	0.6	21.21	21.22	3	102,700	0.00%
2023/08/10	88.1	21.08	4.4	21.01	21.09	83.7	103,269	0.08%
2023/08/09	47.5	21.55	1	21.59	21.50	46.5	102,512	0.05%
2023/08/08	43.7	21.56	13	21.66	21.61	30.7	102,239	0.03%
2023/08/07	18.8	21.60	33	21.60	21.76	-14.3	101,008	-0.01%
2023/08/04	91.1	21.08	108.4	21.10	21.15	-17.3	100,501	-0.02%	大賣/
2023/08/02	138.3	21.43	61	21.22	21.17	77.3	98,067	0.08%	大買/
2023/08/01	62.8	21.66	91	21.63	21.87	-28.2	94,273	-0.03%
2023/07/31	46.5	21.96	58.2	22.19	21.86	-11.7	92,245	-0.01%
2023/07/28	13.2	22.23	25	22.31	22.45	-11.8	89,189	-0.01%
2023/07/27	53.9	22.25	38	22.24	22.18	15.9	88,457	0.02%
2023/07/26	45.2	22.16	36	22.12	22.20	9.2	87,575	0.01%
2023/07/25	30.9	22.38	22.1	22.39	22.20	8.7	86,071	0.01%
2023/07/24	13.6	21.93	34.3	21.88	22.13	-20.7	83,638	-0.02%
2023/07/21	20.4	21.21	111.4	21.47	21.61	-91	80,371	-0.11%	大賣/
2023/07/20	26.4	20.92	62	21.05	21.19	-35.6	79,121	-0.04%
2023/07/19	79.3	21.20	57.2	21.32	20.96	22.1	77,879	0.03%
2023/07/18	23.9	21.44	27.7	21.53	21.43	-3.8	75,627	-0.01%
2023/07/17	30.4	21.24	34	21.22	21.28	-3.6	73,751	0.00%
2023/07/14	39.6	20.95	43	20.89	21.01	-3.5	72,122	0.00%
2023/07/13	46.7	20.75	38.7	20.85	20.53	8	69,620	0.01%
2023/07/12	11.2	20.10	36	19.99	20.19	-24.8	67,284	-0.04%
2023/07/11	0.2	19.74	13	19.72	19.80	-12.8	65,736	-0.02%
2023/07/10	4.4	19.33	13	19.40	19.31	-8.6	64,956	-0.01%
2023/07/07	29.6	19.31	1	19.41	19.31	28.6	64,850	0.04%
2023/07/06	27.6	19.57	0	0.00	19.49	27.6	64,444	0.04%
2023/07/05	19.3	19.71	16	19.71	19.69	3.3	63,818	0.01%
2023/07/04	20.3	19.66	70.8	19.63	19.76	-50.5	63,539	-0.08%
2023/07/03	10	19.52	56.2	19.53	19.52	-46.2	63,065	-0.07%
2023/06/30	1	19.20	0	0.00	19.25	1	63,107	0.00%
2023/06/29	12	19.25	0	0.00	19.20	12	63,329	0.02%
2023/06/28	7.2	19.11	0	0.00	19.10	7.2	63,102	0.01%
2023/06/27	18.3	19.11	1.1	19.17	19.03	17.2	63,039	0.03%
2023/06/26	11.3	19.26	16	19.22	19.28	-4.7	62,544	-0.01%
2023/06/21	52.4	19.25	59.2	19.21	19.35	-6.8	62,882	-0.01%
2023/06/20	14.5	19.15	3.2	19.17	19.13	11.3	63,242	0.02%
2023/06/19	4.4	19.26	22.5	19.26	19.28	-18.1	62,750	-0.03%
2023/06/16	1.5	19.36	21	19.41	19.36	-19.5	62,026	-0.03%
2023/06/15	16.2	19.40	126.4	19.38	19.41	-110.2	61,894	-0.18%	大賣/鉅額交易
2023/06/14	11	19.15	6.5	19.15	19.20	4.5	61,308	0.01%
2023/06/13	17.1	19.16	33.5	19.12	19.15	-16.4	62,645	-0.03%
2023/06/12	13.1	19.01	21	18.99	18.96	-7.9	62,474	-0.01%
2023/06/09	1	18.80	2.2	18.95	18.97	-1.2	64,951	0.00%
2023/06/08	73.2	18.73	58.2	18.78	18.70	15	67,082	0.02%
2023/06/07	1	18.76	2	18.78	18.78	-1	68,722	0.00%
2023/06/06	2.1	18.64	4	18.63	18.65	-1.9	69,233	0.00%
2023/06/05	6.6	18.64	6.3	18.65	18.62	0.3	69,232	0.00%
2023/06/02	2.1	18.61	63.8	18.61	18.58	-61.7	69,146	-0.09%
2023/06/01	15	18.24	7	18.25	18.25	8	68,697	0.01%
2023/05/31	8.3	18.29	17	18.30	18.31	-8.7	68,593	-0.01%
2023/05/30	4.3	18.34	26.5	18.32	18.34	-22.2	70,039	-0.03%
2023/05/29	3.4	18.38	10.2	18.35	18.36	-6.9	70,842	-0.01%
2023/05/26	25	18.17	13	18.20	18.17	12	70,627	0.02%
2023/05/25	2.2	18.02	19.3	18.05	18.05	-17.1	70,488	-0.02%
2023/05/24	3.6	17.93	0.5	17.99	17.98	3.1	71,588	0.00%
2023/05/23	0.8	18.00	2	18.01	18.01	-1.3	71,211	0.00%
2023/05/22	1.1	18.01	207	18.03	18.02	-205.9	71,164	-0.29%	大賣/鉅額交易
2023/05/19	0.1	18.00	11	18.00	18.02	-10.9	71,720	-0.02%
2023/05/18	30.3	17.93	0	0.00	17.94	30.3	72,208	0.04%
2023/05/17	13.5	17.79	13	17.78	17.84	0.5	74,175	0.00%
2023/05/16	12.7	17.94	11.7	17.94	17.97	1	73,904	0.00%
2023/05/15	79.1	17.81	0	0.00	17.83	79.1	74,245	0.11%
2023/05/12	89	17.76	2	17.79	17.79	87	74,337	0.12%
2023/05/11	25.2	17.77	0	0.00	17.75	25.2	74,476	0.03%
2023/05/10	37.6	17.73	0	0.00	17.75	37.6	74,467	0.05%
2023/05/09	5.1	17.76	0	0.00	17.78	5.1	74,368	0.01%
2023/05/08	6.4	17.79	0	0.00	17.75	6.4	75,677	0.01%
2023/05/05	20.3	17.70	0	0.00	17.68	20.3	75,867	0.03%
2023/05/04	111.4	17.67	0	0.00	17.73	111.4	76,162	0.15%	大買/鉅額交易
2023/05/03	50.1	17.68	1	17.71	17.69	49.1	75,792	0.06%
2023/05/02	14.6	17.68	5.3	17.67	17.68	9.2	75,371	0.01%
2023/04/28	12	17.55	0	0.00	17.56	12	76,064	0.02%
2023/04/27	18	17.46	0	0.00	17.45	18	76,001	0.02%
2023/04/26	27.2	17.33	26	17.33	17.38	1.2	76,256	0.00%
2023/04/25	31.1	17.37	13	17.37	17.33	18.1	75,959	0.02%
2023/04/24	4	17.52	3	17.49	17.51	1	74,972	0.00%
2023/04/21	8.4	17.51	2.2	17.53	17.47	6.3	74,862	0.01%
2023/04/20	33.7	17.53	0	0.00	17.52	33.7	74,775	0.05%
2023/04/19	53	17.67	1.2	17.65	17.61	51.8	75,044	0.07%
2023/04/18	4.5	17.60	2	17.63	17.62	2.5	74,883	0.00%
2023/04/17	8	17.61	0	0.00	17.63	8	74,644	0.01%
2023/04/14	6.8	17.56	9	17.61	17.61	-2.2	74,326	0.00%
2023/04/13	6.6	17.58	1	17.58	17.57	5.6	74,382	0.01%
2023/04/12	10.1	17.57	15	17.55	17.59	-4.9	73,986	-0.01%
2023/04/11	12	17.49	1	17.52	17.50	11	74,245	0.01%
2023/04/10	12.2	17.39	2.1	17.40	17.40	10.1	74,117	0.01%
2023/04/07	56.8	17.36	50	17.35	17.36	6.8	73,756	0.01%
2023/04/06	6.4	17.33	26.7	17.35	17.35	-20.2	73,523	-0.03%
2023/03/31	11	17.35	20	17.35	17.34	-9	73,095	-0.01%
2023/03/30	15	17.24	6.1	17.25	17.25	8.9	72,293	0.01%
2023/03/29	302	17.19	0	0.00	17.20	302	72,695	0.42%	大買/鉅額交易
2023/03/28	25.4	17.17	3	17.19	17.16	22.4	74,173	0.03%
2023/03/27	16.3	17.21	0	0.00	17.22	16.3	74,295	0.02%
2023/03/24	155	17.21	52	17.23	17.22	103	74,949	0.14%	大買/鉅額交易
2023/03/23	7.3	17.14	143	17.17	17.17	-135.7	74,122	-0.18%	大賣/鉅額交易
2023/03/22	1.1	17.10	45	17.11	17.10	-43.9	73,012	-0.06%
2023/03/21	61	16.94	1.5	16.95	16.93	59.5	72,917	0.08%
2023/03/20	19.9	16.87	1.3	16.88	16.86	18.6	73,064	0.03%
2023/03/17	33.1	16.88	0	0.00	16.92	33.1	72,132	0.05%
2023/03/16	55.5	16.78	15	16.78	16.76	40.5	72,059	0.06%
2023/03/15	83.5	16.90	1	16.94	16.85	82.5	70,169	0.12%
2023/03/14	128.7	16.88	1.9	16.89	16.85	126.8	69,822	0.18%	大買/鉅額交易
2023/03/13	70.3	16.95	17	16.89	16.98	53.3	66,500	0.08%
2023/03/10	82.5	17.07	1	17.10	17.05	81.5	63,708	0.13%
2023/03/09	16.4	17.24	0	0.00	17.21	16.4	61,741	0.03%
2023/03/08	16.5	17.29	0.1	17.31	17.31	16.4	61,115	0.03%
2023/03/07	96.4	17.28	2	17.26	17.31	94.4	60,686	0.16%
2023/03/06	15.6	17.22	8.2	17.24	17.23	7.4	60,642	0.01%
2023/03/03	3	17.12	0	0.00	17.13	3	59,852	0.01%
2023/03/02	38.9	17.01	1	17.02	17.08	37.9	59,783	0.06%
2023/03/01	37.2	17.04	1	17.01	17.03	36.2	58,102	0.06%
2023/02/24	20.4	17.14	0	0.00	17.10	20.4	56,934	0.04%
2023/02/23	1.2	17.18	5.7	17.17	17.17	-4.6	56,679	-0.01%
2023/02/22	125.1	17.03	5	17.02	17.06	120.1	56,603	0.21%	大買/鉅額交易
2023/02/21	11.7	17.12	2	17.12	17.12	9.7	55,340	0.02%
2023/02/20	11.3	17.11	2	17.12	17.13	9.3	56,100	0.02%
2023/02/17	28.9	17.01	5	17.02	17.04	23.9	56,554	0.04%
2023/02/16	65	17.04	8	17.09	17.03	57	56,218	0.10%
2023/02/15	53.3	17.18	1	17.17	17.16	52.3	54,812	0.10%
2023/02/14	31.2	17.23	15	17.21	17.24	16.2	52,192	0.03%
2023/02/13	38.9	17.07	2	17.08	17.12	36.9	51,160	0.07%
2023/02/10	29.2	17.08	2	17.09	17.06	27.2	49,913	0.05%
2023/02/09	11.8	17.11	0	0.00	17.11	11.8	48,562	0.02%
2023/02/08	5.1	17.15	0	0.00	17.15	5.1	47,997	0.01%
2023/02/07	96.6	17.07	1	17.06	17.06	95.6	47,844	0.20%
2023/02/06	43.4	17.06	74	17.09	17.05	-30.7	47,623	-0.06%
2023/02/03	35.5	17.10	26	17.07	17.10	9.5	45,948	0.02%
2023/02/02	11	17.08	5.1	17.11	17.12	5.9	45,064	0.01%
2023/02/01	4.8	16.98	0.2	17.00	17.00	4.6	44,010	0.01%
2023/01/31	21	16.95	17	17.02	16.88	4	43,618	0.01%
2023/01/30	4	16.94	24.1	16.99	17.01	-20.1	42,922	-0.05%
2023/01/17	5.1	16.71	12	16.71	16.72	-6.9	42,236	-0.02%
2023/01/16	1.2	16.72	2	16.72	16.70	-0.8	42,318	0.00%
2023/01/13	14.2	16.64	2	16.67	16.62	12.2	42,107	0.03%
2023/01/12	3.4	16.60	16	16.60	16.59	-12.6	42,608	-0.03%
2023/01/11	2.3	16.64	1	16.70	16.67	1.3	42,633	0.00%
2023/01/10	2.2	16.65	2	16.67	16.68	0.2	43,010	0.00%
2023/01/09	0	0.00	8	16.57	16.66	-8	43,781	-0.02%
2023/01/06	2.9	16.35	2	16.42	16.41	0.9	43,357	0.00%
2023/01/05	3	16.31	3	16.31	16.32	0	44,516	0.00%
2023/01/04	28.3	16.18	3.1	16.23	16.23	25.2	44,938	0.06%
2023/01/03	21.1	16.12	10	16.11	16.18	11.1	46,894	0.02%
2022/12/30	3.4	16.20	5	16.21	16.17	-1.6	46,715	0.00%
2022/12/29	10.2	16.07	0	0.00	16.09	10.2	47,060	0.02%
2022/12/28	9.6	16.18	1	16.18	16.17	8.6	46,847	0.02%
2022/12/27	25.2	16.29	0	0.00	16.27	25.2	46,762	0.05%
2022/12/26	0	0.00	0.6	16.25	16.23	-0.6	47,997	0.00%
2022/12/23	21.4	16.15	1	16.15	16.19	20.4	49,007	0.04%
2022/12/22	10.6	16.19	33	16.23	16.27	-22.4	49,761	-0.05%
2022/12/21	19.7	16.08	2	16.05	16.07	17.7	51,120	0.03%
2022/12/20	43.5	16.15	0	0.00	16.10	43.5	50,956	0.09%
2022/12/19	18.4	16.26	9	16.28	16.25	9.4	51,408	0.02%
2022/12/16	59.6	16.26	0	0.00	16.31	59.6	51,751	0.12%
2022/12/15	14.4	16.45	14	16.45	16.44	0.4	51,941	0.00%
2022/12/14	0	16.46	0	0.00	16.46	0	52,811	0.00%
2022/12/13	8	16.34	0	0.00	16.29	8	52,761	0.02%
2022/12/12	1.3	16.38	0	0.00	16.42	1.3	52,514	0.00%
2022/12/09	2.1	16.40	0	0.00	16.41	2.1	52,923	0.00%
2022/12/08	8.3	16.31	0.2	16.31	16.32	8.1	52,929	0.02%
2022/12/07	2.7	16.41	0	0.00	16.40	2.7	52,985	0.01%
2022/12/06	33.3	16.54	0	0.00	16.45	33.3	52,774	0.06%
2022/12/05	5.4	16.68	30	16.72	16.67	-24.6	52,091	-0.05%
2022/12/02	2.8	16.63	1	16.63	16.61	1.8	52,000	0.00%
2022/12/01	2.5	16.76	1.2	16.76	16.68	1.3	52,957	0.00%
2022/11/30	1.9	16.56	2	16.61	16.65	-0.1	52,697	0.00%
2022/11/29	3.2	16.31	3	16.39	16.46	0.2	52,677	0.00%
2022/11/28	13.5	16.32	3	16.38	16.34	10.5	53,545	0.02%
2022/11/25	1.1	16.40	2	16.42	16.40	-0.9	55,034	0.00%
2022/11/24	0.1	16.36	4	16.32	16.35	-3.9	55,149	-0.01%
2022/11/23	3.1	16.25	0	0.00	16.28	3.1	55,432	0.01%
2022/11/22	13.3	16.09	0	0.00	16.10	13.3	57,237	0.02%
2022/11/21	13.8	16.15	0	0.00	16.15	13.8	57,126	0.02%
2022/11/18	14.5	16.30	0	0.00	16.25	14.5	56,848	0.03%
2022/11/17	13.1	16.34	3.7	16.34	16.37	9.4	56,802	0.02%
2022/11/16	34.5	16.45	0.5	16.50	16.42	34	57,527	0.06%
2022/11/15	58.6	16.73	11	16.71	16.77	47.6	56,857	0.08%
2022/11/14	52	16.72	2.2	16.70	16.74	49.8	56,116	0.09%
2022/11/11	3.2	16.38	0	0.00	16.48	3.2	55,526	0.01%
2022/11/10	6.6	16.18	2	16.24	16.17	4.6	55,302	0.01%
2022/11/09	7.5	16.26	11	16.24	16.26	-3.5	56,147	-0.01%
2022/11/08	17.2	16.13	1	16.13	16.15	16.2	57,229	0.03%
2022/11/07	8.3	15.97	3.5	16.03	16.05	4.8	57,268	0.01%
2022/11/04	2.4	15.77	0	0.00	15.84	2.4	57,305	0.00%
2022/11/03	8	15.72	0	0.00	15.78	8	57,512	0.01%
2022/11/02	12.5	15.80	0	0.00	15.82	12.5	57,381	0.02%
2022/11/01	3	15.75	0	0.00	15.79	3	57,126	0.01%
2022/10/31	3	15.71	7.1	15.73	15.70	-4.1	57,255	-0.01%
2022/10/28	2.3	15.58	8	15.67	15.60	-5.7	57,678	-0.01%
2022/10/27	6	15.66	2	15.68	15.64	4	58,048	0.01%
2022/10/26	2.1	15.56	0	0.00	15.58	2.1	58,896	0.00%
2022/10/25	26.6	15.40	34	15.45	15.44	-7.4	58,979	-0.01%
2022/10/24	4.2	15.49	0	0.00	15.49	4.2	58,772	0.01%
2022/10/21	7	15.51	0	0.00	15.50	7	58,770	0.01%
2022/10/20	23.1	15.40	3	15.38	15.51	20.1	58,559	0.03%
2022/10/19	5	15.62	0	0.00	15.60	5	58,023	0.01%
2022/10/18	16.1	15.61	0	0.00	15.61	16.1	57,838	0.03%
2022/10/17	15.1	15.51	1.5	15.59	15.58	13.6	57,536	0.02%
2022/10/14	14	15.78	40	15.71	15.70	-26	56,498	-0.05%
2022/10/13	26.7	15.67	0	0.00	15.63	26.7	56,457	0.05%
2022/10/12	24.5	15.85	6	15.79	15.86	18.5	55,164	0.03%
2022/10/11	49.5	15.81	5	15.80	15.78	44.5	54,860	0.08%
2022/10/07	19.6	16.10	0	0.00	16.07	19.6	53,367	0.04%
2022/10/06	17.4	16.19	0	0.00	16.18	17.4	53,618	0.03%
2022/10/05	5.4	16.22	0	0.00	16.21	5.4	53,525	0.01%
2022/10/04	34.6	16.08	0	0.00	16.08	34.6	54,004	0.06%
2022/10/03	20.9	15.88	0	0.00	15.87	20.9	53,709	0.04%
2022/09/30	26.3	16.01	0.1	16.01	16.04	26.2	52,838	0.05%
2022/09/29	19	16.06	16	16.06	16.11	3	52,192	0.01%
2022/09/28	68.2	16.09	0	0.00	16.05	68.2	52,025	0.13%
2022/09/27	15.7	16.25	5	16.26	16.27	10.7	50,964	0.02%
2022/09/26	58.4	16.33	2	16.36	16.29	56.4	50,843	0.11%
2022/09/23	21.3	16.60	0	0.00	16.56	21.3	49,887	0.04%
2022/09/22	17.3	16.57	1	16.55	16.62	16.3	50,456	0.03%
2022/09/21	24.6	16.82	0	0.00	16.80	24.6	49,184	0.05%
2022/09/20	5.5	16.93	0.1	16.93	16.92	5.4	48,356	0.01%
2022/09/19	10.5	16.88	0	0.00	16.88	10.5	48,513	0.02%
2022/09/16	20.6	16.91	0	0.00	16.90	20.6	48,259	0.04%
2022/09/15	5.1	16.98	0	0.00	17.06	5.1	47,772	0.01%
2022/09/14	52.7	16.99	1	16.98	16.96	51.7	48,085	0.11%
2022/09/13	1	17.15	12.2	17.17	17.18	-11.2	47,657	-0.02%
2022/09/12	0	0.00	12	17.11	17.10	-12	48,612	-0.02%
2022/09/08	2	16.84	0	0.00	16.94	2	49,556	0.00%
2022/09/07	20.5	16.71	0	0.00	16.69	20.5	49,606	0.04%
2022/09/06	4.1	16.86	0	0.00	16.84	4.1	48,436	0.01%
2022/09/05	5.6	16.84	22.2	16.84	16.84	-16.6	48,561	-0.03%
2022/09/02	46.3	16.81	0	0.00	16.80	46.3	49,377	0.09%
2022/09/01	47.3	16.85	0	0.00	16.85	47.3	48,641	0.10%
2022/08/31	8	16.95	0	0.00	17.03	8	46,823	0.02%
2022/08/30	12.1	16.97	0	0.00	16.98	12.1	46,372	0.03%
2022/08/29	66.6	16.92	0	0.00	16.91	66.6	45,994	0.14%
2022/08/26	3.3	17.16	2	17.19	17.15	1.3	44,277	0.00%
2022/08/25	23.2	17.09	1	17.08	17.07	22.2	44,155	0.05%
2022/08/24	50.1	17.01	5	17.02	17.00	45.1	44,302	0.10%
2022/08/23	61.5	17.07	0	0.00	17.03	61.5	43,977	0.14%
2022/08/22	28.3	17.15	0.3	17.17	17.17	28.1	42,985	0.07%
2022/08/19	30.1	17.18	2	17.17	17.17	28.1	42,589	0.07%
2022/08/18	24.1	17.12	0	0.00	17.15	24.1	42,500	0.06%
2022/08/17	6.1	17.11	1	17.11	17.11	5.1	42,243	0.01%
2022/08/16	57.4	17.08	0	0.00	17.12	57.4	42,310	0.14%
2022/08/15	34.6	17.37	9	17.35	17.33	25.6	41,455	0.06%
2022/08/12	13.5	17.31	0.1	17.29	17.32	13.4	40,079	0.03%
2022/08/11	51.2	17.30	2	17.28	17.29	49.2	40,206	0.12%
2022/08/10	17.5	17.11	1	17.09	17.10	16.5	40,635	0.04%
2022/08/09	2.5	17.10	0	0.00	17.15	2.5	41,131	0.01%
2022/08/08	3.1	16.96	0	0.00	17.05	3.1	41,899	0.01%
2022/08/05	0.2	16.98	1	16.96	16.97	-0.8	41,922	0.00%
2022/08/04	38.1	16.73	1.5	16.80	16.77	36.6	43,228	0.08%
2022/08/03	18.1	16.76	0	0.00	16.75	18.1	43,236	0.04%
2022/08/02	34.2	16.80	10.2	16.78	16.79	24	43,362	0.06%
2022/08/01	1.2	16.95	0	0.00	16.94	1.2	44,159	0.00%
2022/07/29	6.7	16.90	0	0.00	16.90	6.7	45,143	0.01%
2022/07/28	4	16.82	1	16.81	16.81	3	45,198	0.01%
2022/07/27	3	16.68	0	0.00	16.74	3	45,299	0.01%
2022/07/26	10.1	16.66	0.1	16.71	16.64	10	45,422	0.02%
2022/07/25	0.1	16.72	6	16.58	16.70	-5.9	45,437	-0.01%
2022/07/22	3.1	16.54	0	0.00	16.58	3.1	45,506	0.01%
2022/07/21	1.1	16.40	11	16.47	16.56	-9.9	46,150	-0.02%
2022/07/20	14.3	16.51	2	16.52	16.42	12.3	46,168	0.03%
2022/07/19	0.2	16.34	0	0.00	16.31	0.2	46,769	0.00%
2022/07/18	2	16.28	0	0.00	16.31	2	46,997	0.00%
2022/07/15	17.4	16.21	0	0.00	16.18	17.4	46,819	0.04%
2022/07/14	1.8	16.30	0	0.00	16.34	1.8	46,458	0.00%
2022/07/13	5.1	16.30	2	16.27	16.31	3.1	45,986	0.01%
2022/07/12	13.9	15.95	6.3	15.95	15.97	7.6	46,478	0.02%
2022/07/11	4.1	16.20	4	16.22	16.20	0.1	45,909	0.00%
2022/07/08	29.4	16.26	0	0.00	16.26	29.4	45,973	0.06%
2022/07/07	2.6	16.11	0	0.00	16.21	2.6	45,573	0.01%
2022/07/06	14.7	16.16	0	0.00	16.06	14.7	45,489	0.03%
2022/07/05	2.6	16.33	0	0.00	16.40	2.6	45,034	0.01%
2022/07/04	8.4	16.40	90	16.40	16.35	-81.6	44,589	-0.18%
2022/07/01	29.1	16.52	3	16.62	16.39	26.1	44,375	0.06%
2022/06/30	38.8	16.72	1	16.73	16.66	37.8	43,361	0.09%
2022/06/29	2.1	17.00	0.1	17.05	17.02	2	41,993	0.00%
2022/06/28	4.1	17.12	4	17.11	17.11	0.1	41,812	0.00%
2022/06/27	10.2	17.24	1	17.23	17.21	9.2	41,684	0.02%
2022/06/24	4.3	17.08	1	17.04	17.06	3.3	41,470	0.01%
2022/06/23	2.3	16.93	0	0.00	16.96	2.3	41,592	0.01%
2022/06/22	9.6	17.03	0	0.00	16.95	9.6	41,236	0.02%
2022/06/21	3.3	17.09	4	17.08	17.18	-0.7	40,750	0.00%
2022/06/20	22.6	16.96	6	16.96	16.82	16.6	40,604	0.04%
2022/06/17	20.5	17.05	2	17.08	17.08	18.5	39,495	0.05%
2022/06/16	7.2	17.34	1	17.39	17.25	6.2	38,300	0.02%
2022/06/15	7	17.32	0	0.00	17.32	7	38,017	0.02%
2022/06/14	14.4	17.27	3.5	17.36	17.35	10.9	38,172	0.03%
2022/06/13	23.4	17.32	0	0.00	17.34	23.4	37,806	0.06%
2022/06/10	9.3	17.61	0	0.00	17.61	9.3	36,944	0.03%
2022/06/09	21	17.72	0	0.00	17.70	21	36,726	0.06%
2022/06/08	0	0.00	3	17.82	17.80	-3	36,658	-0.01%
2022/06/07	12.1	17.72	0	0.00	17.71	12.1	36,895	0.03%
2022/06/06	5	17.75	0	0.00	17.80	5	37,022	0.01%
2022/06/02	6.2	17.83	0	0.00	17.82	6.2	38,274	0.02%
2022/06/01	6	17.95	12	17.98	17.90	-6	39,879	-0.02%
2022/05/31	10	17.82	0	0.00	17.87	10	39,933	0.03%
2022/05/30	7	17.81	1	17.83	17.86	6	39,659	0.02%
2022/05/27	1	17.60	1	17.61	17.60	0	39,552	0.00%
2022/05/26	5.4	17.48	2	17.49	17.42	3.4	39,689	0.01%
2022/05/25	4.5	17.41	0	0.00	17.48	4.5	40,510	0.01%
2022/05/24	11.2	17.42	0	0.00	17.38	11.2	42,168	0.03%
2022/05/23	11.9	17.57	1	17.53	17.50	10.9	42,350	0.03%
2022/05/20	8.5	17.60	0	0.00	17.59	8.5	43,713	0.02%
2022/05/19	23.8	17.50	2	17.51	17.53	21.8	45,101	0.05%
2022/05/18	33.6	17.68	0	0.00	17.74	33.6	45,355	0.07%
2022/05/17	89.8	17.91	0	0.00	17.89	89.8	44,828	0.20%
2022/05/16	21.9	17.83	1	17.83	17.90	20.9	44,078	0.05%
2022/05/13	61.3	17.92	0	0.00	17.90	61.3	43,652	0.14%
2022/05/12	101.6	18.01	0	0.00	17.83	101.6	44,040	0.23%	大買/鉅額交易
2022/05/11	31.3	18.20	0	0.00	18.18	31.3	42,662	0.07%
2022/05/10	24.6	18.20	0	0.00	18.34	24.6	42,252	0.06%
2022/05/09	110.6	18.40	2	18.44	18.34	108.6	41,772	0.26%	大買/鉅額交易
2022/05/05	18.1	18.90	6	18.94	18.87	12.1	39,071	0.03%
2022/05/04	8.2	18.80	0	0.00	18.83	8.2	38,686	0.02%
2022/05/03	3.3	18.74	0	0.00	18.75	3.3	38,567	0.01%
2022/04/29	3	18.77	0	0.00	18.82	3	38,500	0.01%
2022/04/28	9.1	18.60	0	0.00	18.67	9.1	38,571	0.02%
2022/04/27	23.7	18.61	1	18.63	18.60	22.7	38,232	0.06%
2022/04/26	18.3	18.84	0	0.00	18.80	18.3	37,397	0.05%
2022/04/25	39.4	18.75	1	18.73	18.75	38.4	37,188	0.10%
2022/04/22	42.1	18.85	0.5	18.94	19.00	41.6	36,155	0.12%
2022/04/21	51.1	18.97	0	0.00	18.97	51.1	35,905	0.14%
2022/04/20	28.7	18.89	0	0.00	18.97	28.7	35,793	0.08%
2022/04/19	3.1	18.99	1	19.06	18.95	2.1	35,545	0.01%
2022/04/18	12.3	18.89	10	18.97	18.92	2.3	35,384	0.01%
2022/04/15	10.9	19.02	0	0.00	19.03	10.9	34,493	0.03%
2022/04/14	3.1	19.15	3	19.15	19.12	0.1	34,117	0.00%
2022/04/13	3.6	19.21	5	19.28	19.27	-1.4	33,898	0.00%
2022/04/12	7.2	19.11	0	0.00	19.11	7.2	33,809	0.02%
2022/04/11	3.6	19.20	3	19.36	19.20	0.6	33,427	0.00%
2022/04/08	7.3	19.27	3	19.26	19.32	4.3	33,094	0.01%
2022/04/07	6.1	19.33	0	0.00	19.23	6.1	32,984	0.02%
2022/04/06	7	19.34	0	0.00	19.40	7	32,539	0.02%
2022/04/01	6.1	19.29	4	19.27	19.34	2.1	32,283	0.01%
2022/03/31	0.1	19.40	2	19.42	19.35	-1.9	32,128	-0.01%
2022/03/30	0	0.00	7	19.34	19.37	-7	31,949	-0.02%
2022/03/29	9.1	19.28	6.1	19.27	19.26	3	31,847	0.01%
2022/03/28	1.2	19.19	1.1	19.16	19.31	0.1	31,711	0.00%
2022/03/25	0	0.00	0.5	19.33	19.32	-0.5	31,312	0.00%
2022/03/24	1.1	19.37	0	0.00	19.38	1.1	31,276	0.00%
2022/03/22	0.2	19.27	1	19.25	19.29	-0.9	31,026	0.00%
2022/03/18	1	19.20	10	19.23	19.23	-9	30,851	-0.03%
2022/03/17	1.1	19.21	5	19.22	19.23	-3.9	30,761	-0.01%
2022/03/16	10	18.96	62	18.94	18.99	-52	30,480	-0.17%
2022/03/15	3	18.83	1	18.86	18.85	2	30,329	0.01%
2022/03/14	1.5	18.93	0	0.00	19.00	1.5	30,019	0.00%
2022/03/11	1	18.89	0	0.00	18.88	1	29,881	0.00%
2022/03/10	8.2	18.93	15	18.95	18.96	-6.8	29,674	-0.02%
2022/03/09	18.1	18.64	0	0.00	18.63	18.1	29,333	0.06%
2022/03/08	29.1	18.54	18	18.53	18.49	11.1	28,882	0.04%
2022/03/07	69.8	18.81	3	18.79	18.80	66.8	27,233	0.25%
2022/03/04	8.4	19.22	0	0.00	19.19	8.4	25,393	0.03%
2022/03/03	0.6	19.35	2	19.38	19.34	-1.4	25,152	-0.01%
2022/03/02	1	19.24	7	19.23	19.29	-6	25,437	-0.02%
2022/03/01	7	19.27	13	19.29	19.29	-6	25,181	-0.02%
2022/02/25	40.3	18.98	0	19.05	19.02	40.3	24,833	0.16%
2022/02/24	44	19.08	12	19.10	19.01	32	23,723	0.13%
2022/02/23	24.2	19.33	6	19.34	19.34	18.2	21,859	0.08%
2022/02/22	52.2	19.39	6	19.40	19.36	46.2	21,094	0.22%
2022/02/21	40	19.70	13	19.75	19.75	27	19,327	0.14%
2022/02/18	12.2	19.63	23	19.57	19.70	-10.8	17,936	-0.06%
2022/02/17	4.1	19.62	6	19.65	19.62	-1.9	17,661	-0.01%
2022/02/16	5.2	19.54	0	0.00	19.52	5.2	17,699	0.03%
2022/02/15	13.1	19.47	0	0.00	19.44	13.1	17,387	0.08%
2022/02/14	26.1	19.38	0	0.00	19.48	26.1	16,644	0.16%
2022/02/11	19	19.57	0	0.00	19.62	19	15,759	0.12%
2022/02/10	53.2	19.56	0	0.00	19.65	53.2	15,558	0.34%
2022/02/09	4.2	19.53	0	0.00	19.60	4.2	15,369	0.03%
2022/02/08	7	19.42	1	19.37	19.48	6	15,125	0.04%
2022/02/07	3	19.07	0	19.20	19.29	3	14,892	0.02%
2022/01/26	1	19.01	0	0.00	19.01	1	14,718	0.01%
2022/01/25	21.8	18.94	0	0.00	18.96	21.8	14,801	0.15%
2022/01/24	25.4	19.02	6	19.02	19.16	19.4	14,333	0.14%
2022/01/21	15.2	19.18	20	19.29	19.17	-4.8	14,159	-0.03%
2022/01/20	0.1	19.41	0	0.00	19.41	0.1	13,664	0.00%
2022/01/18	1	19.47	1	19.48	19.44	0	13,537	0.00%
2022/01/17	0	0.00	3	19.37	19.37	-3	13,477	-0.02%
2022/01/14	3.6	19.38	1	19.40	19.40	2.6	13,373	0.02%
2022/01/13	22.1	19.43	10	19.48	19.48	12.1	13,198	0.09%
2022/01/12	1.3	19.30	0	0.00	19.35	1.3	13,095	0.01%
2022/01/11	5	19.20	1	19.24	19.25	4	12,978	0.03%
2022/01/10	0.1	19.12	0	0.00	19.17	0.1	12,907	0.00%
2022/01/07	20	19.14	21	19.11	19.11	-1	12,816	-0.01%
2022/01/06	13	19.14	11	19.11	19.15	2	12,672	0.02%
2022/01/05	12.1	19.19	10	19.19	19.17	2.1	12,573	0.02%
2022/01/04	0	0.00	5.4	19.15	19.18	-5.4	12,618	-0.04%
2022/01/03	2.3	19.15	0	0.00	19.10	2.3	12,556	0.02%
2021/12/30	1.1	19.15	0	0.00	19.17	1.1	12,384	0.01%
2021/12/29	1	19.13	8.1	19.12	19.17	-7.1	12,491	-0.06%
2021/12/28	2.2	19.11	2.1	19.08	19.10	0.1	12,671	0.00%
2021/12/27	0.1	19.01	1.1	19.01	19.02	-1	12,843	-0.01%
2021/12/24	2	18.97	1	18.95	18.94	1	13,174	0.01%
2021/12/22	1	18.89	0	0.00	18.87	1	13,367	0.01%
2021/12/21	0.2	18.79	1	18.86	18.84	-0.8	13,393	-0.01%
2021/12/20	0.1	18.76	0	0.00	18.75	0.1	13,378	0.00%
2021/12/16	3	18.84	2	18.81	18.85	1	13,238	0.01%
2021/12/15	3	18.74	0	0.00	18.74	3	13,406	0.02%
2021/12/14	1.1	18.66	0	0.00	18.70	1.1	13,397	0.01%
2021/12/13	4	18.91	0	0.00	18.82	4	13,276	0.03%
2021/12/10	7.1	18.84	0	0.00	18.84	7.1	13,175	0.05%
2021/12/09	1	18.79	0	0.00	18.82	1	13,060	0.01%
2021/12/08	1	18.80	0	0.00	18.80	1	12,998	0.01%
2021/12/07	1.1	18.70	1	18.71	18.76	0.1	12,863	0.00%
2021/12/06	1	18.63	3	18.69	18.70	-2	12,811	-0.02%
2021/12/03	0	0.00	1	18.64	18.66	-1	12,951	-0.01%
2021/12/02	0	0.00	4.2	18.56	18.55	-4.2	12,937	-0.03%
2021/12/01	0.2	18.44	0	0.00	18.55	0.2	12,987	0.00%
2021/11/30	13	18.50	0	0.00	18.42	13	13,013	0.10%
2021/11/29	6.2	18.33	0	0.00	18.40	6.2	13,004	0.05%
2021/11/26	11	18.50	0	0.00	18.49	11	12,733	0.09%
2021/11/24	1	18.64	0	0.00	18.67	1	12,352	0.01%
2021/11/23	1	18.61	0	0.00	18.62	1	12,342	0.01%
2021/11/22	1.2	18.75	1	18.73	18.74	0.2	12,321	0.00%
2021/11/19	2.1	18.73	6	18.73	18.71	-3.9	12,318	-0.03%
2021/11/18	0.1	18.77	0	0.00	18.77	0.1	12,200	0.00%
2021/11/17	3.1	18.58	1	18.61	18.65	2.1	12,133	0.02%
2021/11/16	15.2	18.64	0	0.00	18.58	15.2	12,112	0.13%
2021/11/15	51	18.85	5	18.84	18.85	46	11,681	0.39%
2021/11/12	4	18.72	5.1	18.73	18.73	-1.1	11,366	-0.01%
2021/11/11	0.2	18.69	4	18.67	18.67	-3.8	11,737	-0.03%
2021/11/10	0.1	18.69	0	0.00	18.69	0.1	12,065	0.00%
2021/11/09	27	18.61	0	0.00	18.65	27	12,249	0.22%
2021/11/08	24.2	18.49	1	18.54	18.55	23.2	12,252	0.19%
2021/11/05	3.1	18.42	0	0.00	18.44	3.1	12,248	0.03%
2021/11/04	1	18.44	0	0.00	18.42	1	12,356	0.01%
2021/11/03	3	18.37	3	18.42	18.41	0	12,337	0.00%
2021/11/02	3	18.39	3.2	18.36	18.34	-0.2	12,231	0.00%
2021/11/01	2.1	18.32	0	0.00	18.32	2.1	12,012	0.02%
2021/10/29	2	18.28	0	0.00	18.32	2	12,008	0.02%
2021/10/28	0	0.00	1	18.40	18.38	-1	11,964	-0.01%
2021/10/27	1	18.32	0	0.00	18.36	1	11,937	0.01%
2021/10/26	1.1	18.29	6	18.33	18.33	-4.9	11,899	-0.04%
2021/10/25	1.1	18.22	5	18.25	18.24	-3.9	11,808	-0.03%
2021/10/22	1.3	18.21	0	0.00	18.19	1.3	11,942	0.01%
2021/10/21	2	18.21	0	0.00	18.18	2	11,908	0.02%
2021/10/20	0.9	18.22	0	0.00	18.19	0.9	11,866	0.01%
2021/10/19	0	18.23	0	0.00	18.19	0	11,806	0.00%
2021/10/18	0.2	18.21	0	0.00	18.18	0.2	11,780	0.00%
2021/10/15	5	18.16	0	0.00	18.16	5	11,757	0.04%
2021/10/13	0.3	18.05	2	18.02	18.03	-1.7	11,772	-0.01%
2021/10/12	1	18.00	0	0.00	18.06	1	11,680	0.01%
2021/10/08	2	18.18	0	0.00	18.18	2	11,518	0.02%
2021/10/06	6	17.94	0	0.00	17.99	6	11,362	0.05%
2021/10/05	16	17.86	0	0.00	17.96	16	11,193	0.14%
2021/10/04	4	17.98	0	0.00	17.95	4	10,932	0.04%
2021/10/01	14.2	18.01	0	0.00	18.03	14.2	10,670	0.13%
2021/09/30	3	18.18	1	18.18	18.21	2	10,258	0.02%
2021/09/29	7.5	18.17	0	0.00	18.16	7.5	10,270	0.07%
2021/09/27	0	0.00	5	18.44	18.42	-5	9,971	-0.05%
2021/09/24	1	18.35	4	18.39	18.35	-3	9,964	-0.03%
2021/09/22	14.5	18.02	0	0.00	18.12	14.5	9,907	0.15%
2021/09/17	1.1	18.21	0	0.00	18.30	1.1	9,648	0.01%
2021/09/16	1	18.20	0	0.00	18.25	1	9,612	0.01%
2021/09/15	2	18.24	2	18.24	18.24	0	9,520	0.00%
2021/09/14	2	18.28	0	0.00	18.25	2	9,490	0.02%
2021/09/10	4	18.14	0	0.00	18.15	4	9,581	0.04%
2021/09/09	1.1	18.01	0	0.00	18.01	1.1	9,575	0.01%
2021/09/08	18.1	18.02	0	0.00	18.02	18.1	9,531	0.19%
2021/09/07	3	18.14	0	0.00	18.15	3	9,308	0.03%
2021/09/06	3	18.22	0	0.00	18.15	3	9,261	0.03%
2021/09/03	0.1	18.18	0	0.00	18.15	0.1	9,182	0.00%
2021/09/02	2.1	18.09	0	0.00	18.05	2.1	9,119	0.02%
2021/09/01	1	18.16	0	0.00	18.19	1	9,056	0.01%
2021/08/31	2.1	18.05	0	0.00	18.18	2.1	9,003	0.02%
2021/08/30	0.1	18.07	0	0.00	18.12	0.1	9,006	0.00%
2021/08/27	0	0.00	1	17.92	17.98	-1	8,998	-0.01%
2021/08/26	1	17.78	0	0.00	17.80	1	8,946	0.01%
2021/08/25	2	17.84	0	0.00	17.86	2	8,876	0.02%
2021/08/24	0	17.79	0	0.00	17.76	0	8,863	0.00%
2021/08/23	3.2	17.68	0	0.00	17.66	3.2	8,939	0.04%
2021/08/20	12.1	17.40	0	0.00	17.46	12.1	8,872	0.14%
2021/08/19	13.2	17.60	0	0.00	17.56	13.2	8,680	0.15%
2021/08/18	13	17.68	0	0.00	17.86	13	8,335	0.16%
2021/08/17	14.1	17.77	0	0.00	17.73	14.1	8,122	0.17%
2021/08/16	23.1	18.09	0	0.00	18.20	23.1	7,556	0.31%
2021/08/13	34.2	18.27	0	0.00	18.24	34.2	7,104	0.48%
2021/08/12	26	18.37	0	0.00	18.35	26	6,823	0.38%
2021/08/11	16	18.37	0	0.00	18.42	16	6,680	0.24%
2021/08/10	20.2	18.50	0	0.00	18.45	20.2	6,667	0.30%
2021/08/09	1	18.43	0	0.00	18.51	1	7,121	0.01%
2021/08/06	0.1	18.64	0	0.00	18.63	0.1	7,393	0.00%
2021/08/05	3	18.63	0	0.00	18.64	3	7,695	0.04%
2021/08/04	1	18.57	5	18.55	18.59	-4	8,708	-0.05%
2021/08/03	1.2	18.42	0	0.00	18.49	1.2	9,144	0.01%
2021/08/02	0	0.00	3	18.37	18.44	-3	9,137	-0.03%
2021/07/29	2	18.29	0	0.00	18.29	2	9,323	0.02%
2021/07/28	11	18.13	1	18.12	18.17	10	9,480	0.11%
2021/07/27	0.1	18.42	0.1	18.45	18.35	0	9,611	0.00%
2021/07/26	0	18.44	0	0.00	18.39	0	9,673	0.00%
2021/07/23	0	0.00	3	18.44	18.42	-3	9,646	-0.03%
2021/07/22	0.1	18.44	5	18.42	18.40	-4.9	9,671	-0.05%
2021/07/21	1.2	18.32	0	0.00	18.32	1.2	9,690	0.01%
2021/07/20	10	18.38	0	0.00	18.37	10	9,698	0.10%
2021/07/19	1	18.50	0	0.00	18.51	1	9,676	0.01%
2021/07/15	1	18.45	0	0.00	18.49	1	9,870	0.01%
2021/07/14	5	18.47	0	0.00	18.46	5	9,937	0.05%
2021/07/13	1	18.53	2	18.53	18.47	-1	10,006	-0.01%
2021/07/12	1	18.44	0	0.00	18.45	1	10,051	0.01%
2021/07/09	1	18.40	0	0.00	18.41	1	10,084	0.01%
2021/07/06	1	18.39	1	18.44	18.40	0	10,195	0.00%
2021/07/05	1	18.41	5	18.38	18.38	-4	10,185	-0.04%
2021/07/01	1	18.23	0	0.00	18.21	1	10,164	0.01%
2021/06/29	2	18.19	0	0.00	18.20	2	10,182	0.02%
2021/06/28	1	18.30	0	0.00	18.27	1	10,237	0.01%
2021/06/24	0.1	18.24	0	0.00	18.23	0.1	10,303	0.00%
2021/06/23	2.2	18.15	0	0.00	18.20	2.2	10,349	0.02%
2021/06/22	12	18.10	0	0.00	18.09	12	10,349	0.12%
2021/06/17	0	18.30	1	18.34	18.35	-1	10,132	-0.01%
2021/06/16	0.5	18.30	0	0.00	18.28	0.5	10,133	0.00%
2021/06/15	1.1	18.26	0	0.00	18.26	1.1	10,180	0.01%
2021/06/10	1	18.20	1	18.20	18.24	0	10,203	0.00%
2021/06/08	0.4	18.30	1	18.25	18.27	-0.6	10,205	-0.01%
2021/06/04	16	18.29	0	0.00	18.32	16	10,143	0.16%
2021/06/02	0	0.00	1	18.50	18.41	-1	10,124	-0.01%
2021/05/31	1	18.32	0	0.00	18.33	1	10,153	0.01%
2021/05/27	2	18.00	0	0.00	18.01	2	10,014	0.02%
2021/05/26	11	18.07	0	0.00	18.10	11	10,161	0.11%
2021/05/25	0	0.00	27	18.12	18.12	-27	10,203	-0.26%
2021/05/21	1	18.00	0	0.00	17.96	1	10,411	0.01%
2021/05/20	1.9	17.77	8	17.76	17.78	-6.1	10,407	-0.06%
2021/05/18	21.4	17.76	1	17.87	17.90	20.4	10,392	0.20%
2021/05/17	17.2	17.49	0.1	17.76	17.48	17.1	10,289	0.17%
2021/05/14	12	18.08	1	18.05	18.05	11	9,668	0.11%
2021/05/13	25	17.80	12	17.95	17.83	13	9,248	0.14%
2021/05/12	13	17.89	4	17.70	17.92	9	8,896	0.10%
2021/05/11	10.1	18.96	5	18.96	19.00	5.1	7,860	0.06%
2021/05/10	20.2	19.20	1	19.18	19.26	19.2	7,440	0.26%
2021/05/07	0	0.00	1	19.02	19.15	-1	7,402	-0.01%
2021/05/05	1	18.76	0	0.00	18.82	1	7,418	0.01%
2021/05/04	15	18.72	16	18.65	18.76	-1	7,313	-0.01%
2021/05/03	0	0.00	13	19.06	19.02	-13	7,082	-0.18%
2021/04/29	0	0.00	22	19.16	19.15	-22	7,057	-0.31%
2021/04/26	31	19.17	0	0.00	19.19	31	7,284	0.43%
2021/04/22	6.5	18.92	10	18.90	18.90	-3.5	7,409	-0.05%
2021/04/21	3	18.97	0	19.02	19.02	3	7,335	0.04%
2021/04/20	1	19.01	0	0.00	19.01	1	7,385	0.01%
2021/04/19	1	18.88	0	0.00	18.96	1	7,399	0.01%
2021/04/16	7	18.65	1	18.63	18.73	6	7,419	0.08%
2021/04/15	0	0.00	1	18.49	18.50	-1	7,542	-0.01%
2021/04/14	4	18.43	0	0.00	18.43	4	7,621	0.05%
2021/04/13	3	18.59	0	0.00	18.49	3	7,652	0.04%
2021/04/12	0	0.00	7	18.59	18.56	-7	7,777	-0.09%
2021/04/09	20	18.58	0	0.00	18.51	20	7,882	0.25%
2021/04/08	2	18.53	0	0.00	18.58	2	7,873	0.03%
2021/04/06	1.3	18.53	5	18.52	18.51	-3.7	8,029	-0.05%
2021/03/31	2	18.44	0	0.00	18.39	2	8,240	0.02%
2021/03/29	0	0.00	3	18.14	18.21	-3	8,152	-0.04%
2021/03/25	0	0.00	1	17.80	17.85	-1	8,167	-0.01%
2021/03/23	0	0.00	1	17.80	17.80	-1	8,254	-0.01%
2021/03/22	22	17.69	0	0.00	17.74	22	8,358	0.26%
2021/03/19	1	17.68	0	0.00	17.67	1	8,477	0.01%
2021/03/16	11	17.68	0	0.00	17.65	11	8,816	0.12%
2021/03/15	1	17.59	0	0.00	17.60	1	8,946	0.01%
2021/03/12	0	0.00	2	17.45	17.50	-2	9,164	-0.02%
2021/03/11	0	0.00	1	17.39	17.39	-1	9,357	-0.01%
2021/03/09	1	17.09	0	0.00	17.14	1	9,669	0.01%
2021/03/05	1	16.99	0	0.00	17.00	1	9,988	0.01%
2021/03/04	2	17.01	17	17.01	17.10	-15	10,116	-0.15%
2021/03/03	0	0.00	2	17.19	17.24	-2	10,191	-0.02%
2021/03/02	2	17.20	0	0.00	17.08	2	10,312	0.02%
2021/02/26	5	17.18	0	0.00	17.14	5	10,425	0.05%
2021/02/25	1	17.37	0	0.00	17.43	1	10,437	0.01%
2021/02/24	3.1	17.40	0	0.00	17.37	3.1	10,783	0.03%
2021/02/23	0	0.00	4	17.33	17.43	-4	10,810	-0.04%
2021/02/22	0	0.00	1	17.26	17.25	-1	10,952	-0.01%
2021/02/19	0	0.00	5	16.97	17.05	-5	11,319	-0.04%
2021/02/18	1	17.03	14	17.02	16.99	-13	11,745	-0.11%
2021/02/17	0	0.00	1	16.99	16.93	-1	12,570	-0.01%
2021/02/05	2	16.70	1	16.70	16.74	1	12,619	0.01%
2021/02/02	0	0.00	12	16.66	16.61	-12	13,274	-0.09%
2021/02/01	2	16.44	15	16.34	16.45	-13	13,523	-0.10%
2021/01/29	2	16.49	0	0.00	16.36	2	13,560	0.01%
2021/01/28	1	16.60	0	0.00	16.62	1	13,542	0.01%
2021/01/27	0	0.00	1	16.83	16.81	-1	13,518	-0.01%
2021/01/26	0	0.00	10	16.78	16.68	-10	13,414	-0.07%
2021/01/25	1	16.80	0	0.00	16.84	1	13,354	0.01%
2021/01/22	2	16.59	8	16.54	16.65	-6	13,356	-0.04%
2021/01/20	2	16.46	0	0.00	16.40	2	13,324	0.02%
2021/01/19	1.8	16.79	0	0.00	16.76	1.8	13,154	0.01%
2021/01/15	9	16.88	4	16.90	16.87	5	12,992	0.04%
2021/01/14	3	17.02	1.1	17.00	17.00	1.9	12,880	0.01%
2021/01/13	0	0.00	1	16.69	16.87	-1	12,856	-0.01%
2021/01/12	1	16.57	1	16.58	16.56	0	12,724	0.00%
2021/01/11	0	0.00	3	16.62	16.67	-3	12,635	-0.02%
2021/01/08	0	0.00	10	16.35	16.50	-10	12,584	-0.08%
2021/01/07	1	16.26	1	16.24	16.24	0	12,413	0.00%
2021/01/06	2	16.08	0	0.00	16.10	2	12,292	0.02%
2021/01/05	15	16.16	192	16.21	16.21	-177	12,113	-1.46%	大賣/鉅額交易
2021/01/04	11	16.18	0	0.00	16.20	11	11,972	0.09%
2020/12/30	0	0.00	7	16.10	16.16	-7	11,858	-0.06%
2020/12/29	2	16.03	0	0.00	16.02	2	11,735	0.02%
2020/12/28	0	0.00	2	16.03	16.03	-2	11,709	-0.02%
2020/12/25	0	0.00	5	15.89	15.89	-5	11,506	-0.04%
2020/12/24	2	15.86	60	15.82	15.83	-58	11,486	-0.50%
2020/12/22	1	15.81	1	15.86	15.70	0	11,805	0.00%
2020/12/21	0.1	15.85	0	0.00	15.84	0.1	12,437	0.00%
2020/12/17	0	0.00	10	15.90	15.91	-10	13,006	-0.08%
2020/12/16	3	15.81	1	15.88	15.92	2	13,185	0.02%
2020/12/15	4	15.88	1	15.95	15.69	3	13,090	0.02%
2020/12/14	1	15.98	0	0.00	15.95	1	13,195	0.01%
2020/12/11	1	15.87	0	0.00	15.98	1	13,198	0.01%
2020/12/10	193	16.04	0	0.00	15.98	193	13,124	1.47%	大買/鉅額交易
2020/12/09	5	16.11	30	16.01	16.14	-25	12,978	-0.19%
2020/12/07	0	0.00	1	15.91	15.91	-1	12,785	-0.01%
2020/12/04	0	0.00	6	15.72	15.76	-6	13,088	-0.05%
2020/12/03	15	15.56	35	15.56	15.60	-20	12,956	-0.15%
2020/12/02	2	15.47	4	15.53	15.54	-2	13,005	-0.02%
2020/11/30	1	15.51	6	15.50	15.35	-5	13,406	-0.04%
2020/11/27	0	0.00	1	15.41	15.43	-1	13,593	-0.01%
2020/11/26	0	0.00	8	15.39	15.41	-8	13,800	-0.06%
2020/11/25	0	0.00	3	15.36	15.34	-3	14,107	-0.02%
2020/11/24	4	15.40	10	15.40	15.36	-6	14,106	-0.04%
2020/11/23	10	15.38	9	15.41	15.40	1	14,059	0.01%
2020/11/19	0	0.00	1	15.18	15.21	-1	13,586	-0.01%
2020/11/18	10	15.20	2	15.20	15.22	8	13,496	0.06%
2020/11/17	0	0.00	14	15.13	15.13	-14	13,720	-0.10%
2020/11/16	0	0.00	28	15.10	15.10	-28	15,263	-0.18%
2020/11/12	2	14.95	2	14.94	14.94	0	14,707	0.00%
2020/11/09	0	0.00	1	14.78	14.76	-1	14,330	-0.01%
2020/11/06	1	14.64	0	0.00	14.65	1	14,348	0.01%
2020/11/05	0	0.00	1	14.61	14.61	-1	14,447	-0.01%
2020/11/03	0	0.00	12	14.43	14.51	-12	14,654	-0.08%
2020/11/02	2	14.40	0	0.00	14.42	2	14,913	0.01%
2020/10/23	1	14.51	0	0.00	14.54	1	17,202	0.01%
2020/10/21	5	14.50	0	0.00	14.50	5	19,120	0.03%
2020/10/20	12	14.51	0	0.00	14.51	12	20,358	0.06%
2020/10/15	5	14.60	0	0.00	14.57	5	24,937	0.02%
2020/10/12	5	14.65	0	0.00	14.65	5	27,041	0.02%
2020/10/08	10	14.62	0	0.00	14.66	10	27,412	0.04%
2020/10/07	1	14.60	0	0.00	14.60	1	27,793	0.00%
2020/09/30	15	14.59	0	0.00	14.58	15	29,093	0.05%
2020/09/29	1	14.52	20	14.53	14.53	-19	29,542	-0.06%
2020/09/28	2	14.49	0	0.00	14.50	2	30,026	0.01%
2020/09/25	1	14.20	0	0.00	14.24	1	30,450	0.00%
2020/09/24	10	14.45	10	14.33	14.33	0	30,593	0.00%
2020/09/23	6	14.61	1	14.66	14.60	5	30,294	0.02%
2020/09/22	14	14.66	0	0.00	14.65	14	30,496	0.05%
2020/09/21	6.2	14.76	5	14.74	14.73	1.2	30,631	0.00%
2020/09/18	1	14.81	0	0.00	14.83	1	30,915	0.00%
2020/09/17	8	14.83	0	0.00	14.79	8	31,532	0.03%
2020/09/16	1	14.89	5	14.91	14.89	-4	31,860	-0.01%
2020/09/15	1	14.87	0	0.00	14.89	1	32,392	0.00%
2020/09/11	0	0.00	11	14.76	14.76	-11	33,616	-0.03%
2020/09/10	0	0.00	1	14.77	14.78	-1	34,139	0.00%
2020/09/09	12	14.67	0	0.00	14.75	12	34,857	0.03%
2020/09/08	61	14.80	1	14.81	14.81	60	34,820	0.17%
2020/09/07	6	14.81	0	0.00	14.79	6	35,624	0.02%
2020/09/04	17	14.76	0	0.00	14.77	17	36,158	0.05%
2020/09/02	15	14.80	100	14.83	14.83	-85	36,739	-0.23%
2020/09/01	7	14.83	0	0.00	14.85	7	37,090	0.02%
2020/08/31	5	14.93	0	0.00	14.87	5	37,432	0.01%
2020/08/28	2	14.96	10	14.96	14.97	-8	37,670	-0.02%
2020/08/27	11	15.03	0	0.00	14.99	11	38,533	0.03%
2020/08/26	1	14.99	0	0.00	15.02	1	39,447	0.00%
2020/08/25	5	15.00	0	0.00	15.00	5	40,683	0.01%
2020/08/24	106	14.94	0	0.00	14.94	106	41,816	0.25%	大買/鉅額交易
2020/08/21	15.1	14.89	0	0.00	14.90	15.1	42,965	0.04%
2020/08/20	43	14.92	2	14.89	14.87	41	42,916	0.10%
2020/08/19	4	15.26	0	0.00	15.19	4	39,204	0.01%
2020/08/18	1	15.28	0	0.00	15.27	1	40,082	0.00%
2020/08/17	1	15.22	9	15.23	15.27	-8	41,247	-0.02%
2020/08/14	2	15.14	0	0.00	15.14	2	42,281	0.00%
2020/08/13	1	15.06	0	0.00	15.07	1	44,009	0.00%
2020/08/12	6	15.03	0	0.00	15.01	6	46,175	0.01%
2020/08/11	4	15.11	0	0.00	15.08	4	47,650	0.01%
2020/08/07	2	15.13	0	0.00	15.10	2	52,290	0.00%
2020/08/06	2	15.16	2	15.21	15.15	0	54,963	0.00%
2020/08/05	1	15.04	4	15.15	15.16	-3	57,503	-0.01%
2020/08/04	2	14.98	0	0.00	15.02	2	58,077	0.00%
2020/08/03	2	15.03	0	0.00	14.98	2	60,532	0.00%
2020/07/30	4	14.91	0	0.00	15.00	4	69,016	0.01%
2020/07/29	1	14.88	0	0.00	14.88	1	75,127	0.00%
2020/07/28	37	14.93	0	0.00	14.85	37	82,236	0.04%
2020/07/27	42	15.02	0	0.00	14.98	42	86,280	0.05%
2020/07/24	63	15.10	0	0.00	15.05	63	90,783	0.07%
2020/07/23	24	15.10	0	0.00	15.14	24	93,211	0.03%
2020/07/22	65	15.35	0	0.00	15.31	65	94,038	0.07%
2020/07/21	20	15.42	46	15.47	15.74	-26	93,796	-0.03%
2020/07/20	61	15.32	0	0.00	15.32	61	85,250	0.07%