國泰永續高股息 (00878)-群益金鼎-高雄券商分點個股進出

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
23.20
漲跌
▲0.33
漲幅
+1.44%
成交量
62,125張
產業
上市
1743人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/22	82.7	23.18	85	23.12	23.20	-2.3	71,586	0.00%
2024/05/21	50.5	22.86	117	22.86	22.87	-66.5	71,697	-0.09%	大賣/
2024/05/20	162.5	22.96	16	22.92	23.02	146.5	72,433	0.20%	大買/鉅額交易
2024/05/17	31.4	23.01	22.4	23.06	22.99	9	71,935	0.01%
2024/05/16	53.7	23.58	50.4	23.57	23.57	3.3	71,502	0.00%
2024/05/15	135	23.45	227	23.40	23.40	-92	70,877	-0.13%	大買/大賣/
2024/05/14	38.5	23.25	4	23.25	23.30	34.5	70,646	0.05%
2024/05/13	32	23.18	21.4	23.20	23.16	10.7	70,441	0.02%
2024/05/10	21	22.97	20	22.98	23.12	1	70,066	0.00%
2024/05/09	66.7	22.90	63	22.90	22.83	3.7	69,878	0.01%
2024/05/08	52.5	22.87	107	22.79	22.89	-54.5	69,269	-0.08%	大賣/
2024/05/07	124	22.67	36	22.69	22.76	88	68,745	0.13%	大買/
2024/05/06	16.1	22.52	4.2	22.58	22.63	11.9	67,756	0.02%
2024/05/03	17.7	22.40	5	22.39	22.30	12.7	67,478	0.02%
2024/05/02	31.5	22.25	2	22.34	22.22	29.5	67,133	0.04%
2024/04/30	2.1	22.28	14	22.28	22.26	-11.9	65,497	-0.02%
2024/04/29	0.2	22.24	2.2	22.25	22.26	-2.1	65,836	0.00%
2024/04/26	7.4	21.87	3	21.94	21.84	4.4	66,316	0.01%
2024/04/25	15.4	21.77	0	0.00	21.77	15.4	66,590	0.02%
2024/04/24	2.1	21.91	16	21.94	22.03	-13.9	66,604	-0.02%
2024/04/23	12.6	21.69	2	21.69	21.62	10.6	67,451	0.02%
2024/04/22	225.3	21.67	30	21.61	21.55	195.3	67,775	0.29%	大買/鉅額交易
2024/04/19	51.4	21.79	3	21.50	21.74	48.4	67,311	0.07%
2024/04/18	11.6	22.13	39	22.19	22.17	-27.4	65,228	-0.04%
2024/04/17	16.4	22.08	8.4	22.08	22.15	8	65,223	0.01%
2024/04/16	63.4	22.09	7	22.01	22.00	56.4	65,024	0.09%
2024/04/15	32.7	22.56	0	0.00	22.51	32.7	62,918	0.05%
2024/04/12	19.3	22.70	0	0.00	22.70	19.3	62,478	0.03%
2024/04/11	16.7	22.75	4	22.79	22.77	12.7	62,391	0.02%
2024/04/10	40.2	22.87	2	22.88	22.80	38.2	62,408	0.06%
2024/04/09	1.1	22.75	11	22.72	22.76	-9.9	63,250	-0.02%
2024/04/08	2	22.64	189	22.68	22.71	-187	64,036	-0.29%	大賣/鉅額交易
2024/04/03	3.4	22.63	20	22.72	22.63	-16.7	64,287	-0.03%
2024/04/02	1.1	22.70	739	22.69	22.67	-737.9	64,829	-1.14%	大賣/鉅額交易
2024/04/01	5.1	22.75	0	0.00	22.60	5.1	65,574	0.01%
2024/03/29	1.8	22.60	19	22.62	22.70	-17.3	65,883	-0.03%
2024/03/28	5.8	22.54	16	22.53	22.57	-10.2	65,838	-0.02%
2024/03/27	50.1	22.38	1	22.46	22.55	49.1	65,875	0.07%
2024/03/26	11.1	22.41	18.9	22.38	22.41	-7.8	66,226	-0.01%
2024/03/25	32.6	22.50	12	22.47	22.48	20.6	66,623	0.03%
2024/03/22	33.2	22.51	13	22.59	22.54	20.2	66,899	0.03%
2024/03/21	0.1	22.48	68	22.47	22.52	-67.9	66,717	-0.10%
2024/03/20	28	22.36	6	22.30	22.29	22	66,698	0.03%
2024/03/19	13.3	22.37	2	22.45	22.39	11.3	67,367	0.02%
2024/03/18	62.2	22.33	1	22.34	22.37	61.2	67,878	0.09%
2024/03/15	2.2	22.23	5	22.35	22.38	-2.8	67,896	0.00%
2024/03/14	2.3	22.37	0	0.00	22.30	2.3	67,635	0.00%
2024/03/13	4.3	22.54	2.4	22.52	22.52	1.9	67,253	0.00%
2024/03/12	29.1	22.51	21.9	22.50	22.55	7.2	66,571	0.01%
2024/03/11	1.1	22.39	4.3	22.49	22.34	-3.2	65,904	0.00%
2024/03/08	17.9	22.40	51	22.46	22.31	-33.1	65,340	-0.05%
2024/03/07	24.4	22.30	34.1	22.33	22.33	-9.7	63,369	-0.02%
2024/03/06	3.1	22.32	13.1	22.25	22.29	-10	62,239	-0.02%
2024/03/05	14.5	22.08	4	22.16	22.17	10.5	61,410	0.02%
2024/03/04	17.3	22.13	0.8	22.20	22.07	16.5	60,892	0.03%
2024/03/01	8.2	22.05	3.4	22.02	22.03	4.8	60,029	0.01%
2024/02/29	15.3	21.87	10	21.91	21.99	5.3	60,092	0.01%
2024/02/27	65.2	21.98	27	21.98	21.85	38.2	59,318	0.06%
2024/02/26	80.7	22.39	25.2	22.39	22.41	55.5	56,429	0.10%
2024/02/23	21.4	22.53	3.2	22.55	22.46	18.2	54,038	0.03%
2024/02/22	6	22.40	0.2	22.38	22.41	5.8	53,848	0.01%
2024/02/21	17.4	22.31	0	0.00	22.29	17.4	53,557	0.03%
2024/02/20	7.4	22.35	3.5	22.38	22.40	3.9	52,401	0.01%
2024/02/19	84	22.30	5.5	22.29	22.30	78.6	52,990	0.15%
2024/02/16	20.9	22.29	49	22.34	22.31	-28.1	53,492	-0.05%
2024/02/15	34.2	22.18	45.2	22.10	22.20	-11	53,201	-0.02%
2024/02/05	103.8	21.88	12	21.89	21.89	91.8	52,738	0.17%	大買/
2024/02/02	4.2	21.81	37.3	21.81	21.85	-33.1	52,643	-0.06%
2024/02/01	17.3	21.66	2	21.68	21.71	15.3	52,571	0.03%
2024/01/31	3.9	21.62	0.5	21.63	21.63	3.4	52,529	0.01%
2024/01/30	0.2	21.70	14	21.71	21.70	-13.8	52,787	-0.03%
2024/01/29	1.1	21.53	11	21.65	21.67	-9.9	53,164	-0.02%
2024/01/26	11.6	21.52	7	21.54	21.52	4.6	53,443	0.01%
2024/01/25	0	0.00	1.4	21.71	21.69	-1.4	53,425	0.00%
2024/01/24	5.7	21.64	2	21.68	21.64	3.7	53,842	0.01%
2024/01/23	1.1	21.59	22.5	21.61	21.63	-21.4	54,586	-0.04%
2024/01/22	60.2	21.58	31.3	21.61	21.64	28.9	54,701	0.05%
2024/01/19	1.6	21.09	6	21.05	21.26	-4.4	54,054	-0.01%
2024/01/18	16.4	20.83	2	20.85	20.83	14.4	54,598	0.03%
2024/01/17	48.5	20.94	1	20.99	20.85	47.5	54,380	0.09%
2024/01/16	45.8	21.08	16	21.07	21.07	29.8	53,858	0.06%
2024/01/15	9.3	21.22	0	0.00	21.19	9.3	54,182	0.02%
2024/01/12	2.5	21.12	3	21.16	21.19	-0.6	55,311	0.00%
2024/01/11	2.4	21.23	0	0.00	21.21	2.4	56,247	0.00%
2024/01/10	9.2	21.12	3	21.11	21.10	6.2	58,200	0.01%
2024/01/09	4.4	21.28	7	21.28	21.25	-2.6	58,538	0.00%
2024/01/08	0.1	21.27	3	21.31	21.27	-2.9	58,774	0.00%
2024/01/05	5.1	21.21	0.2	21.42	21.20	4.9	59,075	0.01%
2024/01/04	2.3	21.22	4.9	21.21	21.21	-2.6	59,067	0.00%
2024/01/03	33.6	21.27	0	0.00	21.25	33.6	59,627	0.06%
2024/01/02	6.5	21.60	0	0.00	21.56	6.5	58,687	0.01%
2023/12/29	1.3	21.77	35	21.79	21.80	-33.7	58,053	-0.06%
2023/12/28	8.1	21.76	83.1	21.78	21.77	-75	57,848	-0.13%
2023/12/27	1.1	21.65	61.2	21.71	21.76	-60.1	57,537	-0.10%
2023/12/26	0.1	21.49	8.7	21.48	21.50	-8.6	57,227	-0.01%
2023/12/25	4.1	21.31	48.2	21.31	21.38	-44.1	56,871	-0.08%
2023/12/22	2.1	21.12	7.2	21.13	21.15	-5.1	56,214	-0.01%
2023/12/21	6.3	21.05	54	21.06	21.11	-47.7	56,298	-0.08%
2023/12/20	0	0.00	54.3	21.17	21.20	-54.3	55,903	-0.10%
2023/12/19	6.6	20.90	9	20.93	20.94	-2.4	55,338	0.00%
2023/12/18	5.1	21.00	47.1	21.00	21.04	-42	56,081	-0.07%
2023/12/15	21.8	21.02	36.1	21.02	20.99	-14.2	56,104	-0.03%
2023/12/14	50.1	21.05	36.5	21.08	21.10	13.7	55,913	0.02%
2023/12/13	41.1	20.80	18.1	20.82	20.83	23	55,684	0.04%
2023/12/12	5.7	20.66	11.2	20.65	20.63	-5.5	55,191	-0.01%
2023/12/11	9.3	20.58	0	0.00	20.61	9.3	55,341	0.02%
2023/12/08	1.1	20.62	12	20.60	20.60	-10.9	55,535	-0.02%
2023/12/07	13.4	20.52	0	0.00	20.51	13.4	56,133	0.02%
2023/12/06	5	20.56	18	20.58	20.55	-13	58,681	-0.02%
2023/12/05	25.6	20.40	5	20.42	20.46	20.6	58,615	0.04%
2023/12/04	4.2	20.54	7	20.56	20.56	-2.8	58,313	0.00%
2023/12/01	28.3	20.51	0.2	20.55	20.51	28.1	58,426	0.05%
2023/11/30	2.2	20.53	15	20.55	20.59	-12.8	58,430	-0.02%
2023/11/29	1.3	20.53	3	20.52	20.54	-1.7	58,689	0.00%
2023/11/28	0	0.00	19	20.44	20.43	-19	58,830	-0.03%
2023/11/27	12	20.35	5	20.39	20.32	7	59,165	0.01%
2023/11/24	14	20.43	0	0.00	20.41	14	58,899	0.02%
2023/11/22	37.5	20.50	2	20.53	20.55	35.5	60,072	0.06%
2023/11/21	3	20.63	79	20.63	20.67	-76	61,814	-0.12%
2023/11/20	11.1	20.33	0	0.00	20.36	11.1	62,162	0.02%
2023/11/17	4.1	20.36	0	0.00	20.37	4.1	62,102	0.01%
2023/11/16	33	20.31	6	20.41	20.26	27	62,350	0.04%
2023/11/15	34.8	20.70	39.3	20.71	20.69	-4.5	61,436	-0.01%
2023/11/14	54.1	20.51	29	20.48	20.53	25.1	61,163	0.04%
2023/11/13	5.5	20.38	2.2	20.36	20.36	3.4	61,316	0.01%
2023/11/10	25.3	20.32	5	20.32	20.36	20.3	62,266	0.03%
2023/11/09	5.1	20.41	1	20.45	20.46	4.1	63,360	0.01%
2023/11/08	2.1	20.44	17	20.47	20.47	-14.9	65,205	-0.02%
2023/11/07	15.3	20.20	0.1	20.19	20.20	15.2	65,317	0.02%
2023/11/06	33.1	20.27	4.2	20.22	20.25	29	67,245	0.04%
2023/11/03	18.2	19.99	7.2	20.04	20.00	11.1	67,639	0.02%
2023/11/02	66.2	19.96	12.1	19.98	19.96	54.1	68,977	0.08%
2023/11/01	33.1	19.59	0	0.00	19.61	33.1	69,960	0.05%
2023/10/31	87.6	19.62	10	19.58	19.50	77.6	72,078	0.11%
2023/10/30	21.5	19.75	0	0.00	19.73	21.5	75,732	0.03%
2023/10/27	3	19.76	6	19.86	19.76	-3	78,224	0.00%
2023/10/26	31.4	19.68	1	19.67	19.64	30.4	81,869	0.04%
2023/10/25	3	19.95	5	19.88	19.90	-2	82,786	0.00%
2023/10/24	7.3	19.70	2	19.81	19.86	5.3	83,831	0.01%
2023/10/23	30.8	19.71	4	19.74	19.69	26.8	85,107	0.03%
2023/10/20	62.2	19.75	4	19.74	19.85	58.2	86,757	0.07%
2023/10/19	66	20.01	3	20.03	20.02	63	89,087	0.07%
2023/10/18	79.7	20.09	6	20.06	20.04	73.7	90,472	0.08%
2023/10/17	16.3	20.43	89	20.40	20.36	-72.7	89,805	-0.08%
2023/10/16	8.2	20.52	3	20.50	20.50	5.2	91,865	0.01%
2023/10/13	35.7	20.63	3	20.61	20.60	32.7	93,872	0.03%
2023/10/12	3	20.83	6	20.82	20.89	-3	95,193	0.00%
2023/10/11	6.1	20.80	11.2	20.87	20.72	-5.1	97,784	-0.01%
2023/10/06	2	20.74	7	20.73	20.75	-5	99,719	-0.01%
2023/10/05	1.1	20.59	53.3	20.58	20.64	-52.2	101,408	-0.05%
2023/10/04	34	20.38	4	20.44	20.44	30	102,441	0.03%
2023/10/03	6.1	20.72	5	20.73	20.63	1.1	102,564	0.00%
2023/10/02	2	20.80	10	20.74	20.76	-8	103,219	-0.01%
2023/09/28	8.2	20.39	4	20.48	20.38	4.2	103,588	0.00%
2023/09/27	11	20.28	0	0.00	20.30	11	103,952	0.01%
2023/09/26	34.8	20.29	10	20.27	20.26	24.8	104,943	0.02%
2023/09/25	51.5	20.40	3	20.44	20.44	48.5	105,399	0.05%
2023/09/22	30.6	20.23	10.1	20.26	20.33	20.5	105,453	0.02%
2023/09/21	60.3	20.19	2	20.21	20.23	58.3	105,452	0.06%
2023/09/20	15.1	20.48	0	0.00	20.44	15.1	104,603	0.01%
2023/09/19	7.1	20.55	22.8	20.59	20.48	-15.7	105,122	-0.01%
2023/09/18	78.2	20.62	6	20.61	20.59	72.2	105,125	0.07%
2023/09/15	15	20.85	49	20.81	20.85	-34	104,926	-0.03%
2023/09/14	1.3	20.67	4	20.73	20.81	-2.7	105,598	0.00%
2023/09/13	12.1	20.42	0	0.00	20.45	12.1	105,914	0.01%
2023/09/12	42.1	20.39	33	20.44	20.41	9.1	106,499	0.01%
2023/09/11	64.1	20.52	1.1	20.38	20.45	63	106,762	0.06%
2023/09/08	5.4	20.89	3	20.86	20.93	2.4	104,815	0.00%
2023/09/07	12.3	20.95	0	0.00	20.94	12.3	106,022	0.01%
2023/09/06	63.1	21.04	12	21.03	21.04	51.1	106,892	0.05%
2023/09/05	9.2	20.91	5	20.91	20.95	4.2	107,210	0.00%
2023/09/04	33.1	20.88	82	20.86	20.94	-48.9	107,713	-0.05%
2023/09/01	16.1	20.93	1	21.04	20.88	15.1	107,608	0.01%
2023/08/31	30.4	20.90	6	20.92	20.97	24.4	107,678	0.02%
2023/08/30	7.1	21.05	59	21.15	21.01	-51.9	107,760	-0.05%
2023/08/29	15.6	20.85	2	20.82	20.95	13.6	108,902	0.01%
2023/08/28	35.4	20.84	4	20.85	20.83	31.4	108,852	0.03%
2023/08/25	109.6	21.02	31	21.08	20.98	78.6	107,836	0.07%	大買/
2023/08/24	12	21.48	42	21.54	21.38	-30	106,245	-0.03%
2023/08/23	1.1	21.22	15	21.19	21.28	-14	105,445	-0.01%
2023/08/22	10.1	21.18	18	21.21	21.12	-7.9	105,775	-0.01%
2023/08/21	29.1	21.11	5	21.11	21.06	24.1	105,763	0.02%
2023/08/18	86.2	21.17	72.1	21.16	21.05	14.1	105,978	0.01%
2023/08/17	56	21.37	6	21.22	21.32	50	104,941	0.05%
2023/08/16	59.2	21.01	34.1	21.13	21.27	25	104,613	0.02%
2023/08/15	39	21.43	72	21.46	21.43	-33	104,268	-0.03%
2023/08/14	87.5	21.09	2	21.26	21.05	85.5	103,484	0.08%
2023/08/11	40.1	21.26	33	21.28	21.22	7.1	102,700	0.01%
2023/08/10	121.6	21.13	9.3	21.09	21.09	112.2	103,269	0.11%	大買/鉅額交易
2023/08/09	31.6	21.53	105	21.60	21.50	-73.4	102,512	-0.07%	大賣/
2023/08/08	40	21.58	6.2	21.64	21.61	33.8	102,239	0.03%
2023/08/07	43.4	21.52	8.6	21.51	21.76	34.8	101,008	0.03%
2023/08/04	125.7	21.08	11.2	21.12	21.15	114.5	100,501	0.11%	大買/鉅額交易
2023/08/02	230	21.39	53	21.53	21.17	177	98,067	0.18%	大買/鉅額交易
2023/08/01	83.1	21.71	104.2	21.63	21.87	-21.1	94,273	-0.02%	大賣/
2023/07/31	70.8	22.07	118	22.04	21.86	-47.3	92,245	-0.05%	大賣/
2023/07/28	13.2	22.13	31	22.33	22.45	-17.9	89,189	-0.02%
2023/07/27	22	22.21	4.9	22.24	22.18	17.1	88,457	0.02%
2023/07/26	21.8	22.15	17	22.18	22.20	4.8	87,575	0.01%
2023/07/25	61	22.34	44	22.36	22.20	17	86,071	0.02%
2023/07/24	67.1	21.87	61	21.94	22.13	6.1	83,638	0.01%
2023/07/21	27.9	21.21	48	21.37	21.61	-20.1	80,371	-0.03%
2023/07/20	30.1	21.13	71	21.15	21.19	-40.9	79,121	-0.05%
2023/07/19	116.9	21.25	23.9	21.11	20.96	93	77,879	0.12%	大買/
2023/07/18	141	21.64	43	21.49	21.43	98	75,627	0.13%	大買/
2023/07/17	13.4	21.20	54.8	21.15	21.28	-41.4	73,751	-0.06%
2023/07/14	21.2	20.80	126	20.92	21.01	-104.8	72,122	-0.15%	大賣/鉅額交易
2023/07/13	29.2	20.77	53	20.79	20.53	-23.8	69,620	-0.03%
2023/07/12	1	20.17	29.1	20.09	20.19	-28.1	67,284	-0.04%
2023/07/11	6	19.68	87.1	19.76	19.80	-81.1	65,736	-0.12%
2023/07/10	9	19.37	3	19.41	19.31	6	64,956	0.01%
2023/07/07	32.9	19.31	10	19.36	19.31	22.9	64,850	0.04%
2023/07/06	33.7	19.52	5	19.51	19.49	28.7	64,444	0.04%
2023/07/05	26.4	19.71	1	19.68	19.69	25.4	63,818	0.04%
2023/07/04	1.6	19.75	135.2	19.66	19.76	-133.6	63,539	-0.21%	大賣/鉅額交易
2023/07/03	3.3	19.54	35.1	19.52	19.52	-31.8	63,065	-0.05%
2023/06/30	58.7	19.20	9.1	19.23	19.25	49.6	63,107	0.08%
2023/06/29	18.3	19.22	3	19.20	19.20	15.3	63,329	0.02%
2023/06/28	6.3	19.12	12.1	19.11	19.10	-5.8	63,102	-0.01%
2023/06/27	20.6	19.11	78	19.15	19.03	-57.5	63,039	-0.09%
2023/06/26	9.1	19.24	183	19.21	19.28	-173.9	62,544	-0.28%	大賣/鉅額交易
2023/06/21	1.1	19.23	36.7	19.33	19.35	-35.6	62,882	-0.06%
2023/06/20	20.9	19.16	1	19.21	19.13	19.9	63,242	0.03%
2023/06/19	67.8	19.25	11	19.26	19.28	56.8	62,750	0.09%
2023/06/16	8.2	19.37	20	19.39	19.36	-11.8	62,026	-0.02%
2023/06/15	42	19.39	30	19.38	19.41	12	61,894	0.02%
2023/06/14	17	19.20	20.1	19.23	19.20	-3.1	61,308	-0.01%
2023/06/13	13	19.16	64.2	19.13	19.15	-51.2	62,645	-0.08%
2023/06/12	27.7	19.01	42.2	19.06	18.96	-14.4	62,474	-0.02%
2023/06/09	4	18.91	16.1	18.95	18.97	-12.1	64,951	-0.02%
2023/06/08	44.8	18.72	5	18.73	18.70	39.8	67,082	0.06%
2023/06/07	2	18.77	21.2	18.75	18.78	-19.2	68,722	-0.03%
2023/06/06	23.4	18.63	213.2	18.65	18.65	-189.8	69,233	-0.27%	大賣/鉅額交易
2023/06/05	23.2	18.62	26	18.63	18.62	-2.8	69,232	0.00%
2023/06/02	9	18.59	89	18.58	18.58	-80	69,146	-0.12%
2023/06/01	21	18.25	5	18.23	18.25	16	68,697	0.02%
2023/05/31	25.1	18.30	3	18.32	18.31	22.1	68,593	0.03%
2023/05/30	11.1	18.33	16	18.36	18.34	-4.9	70,039	-0.01%
2023/05/29	0	0.00	159	18.36	18.36	-159	70,842	-0.22%	大賣/鉅額交易
2023/05/26	3.5	18.13	71	18.15	18.17	-67.5	70,627	-0.10%
2023/05/25	12	18.03	20	18.03	18.05	-8	70,488	-0.01%
2023/05/24	35.1	17.94	5	17.95	17.98	30.1	71,588	0.04%
2023/05/23	4	17.98	3	18.01	18.01	1	71,211	0.00%
2023/05/22	1.2	18.02	30	18.07	18.02	-28.8	71,164	-0.04%
2023/05/19	3.4	17.98	65.2	18.00	18.02	-61.8	71,720	-0.09%
2023/05/18	15	17.89	93	17.92	17.94	-78	72,208	-0.11%
2023/05/17	52.3	17.80	3	17.83	17.84	49.3	74,175	0.07%
2023/05/16	26	17.91	11	17.97	17.97	15	73,904	0.02%
2023/05/15	56.2	17.78	2	17.83	17.83	54.2	74,245	0.07%
2023/05/12	8.2	17.75	0	0.00	17.79	8.2	74,337	0.01%
2023/05/11	36.1	17.76	2	17.79	17.75	34.1	74,476	0.05%
2023/05/10	54.1	17.73	1	17.76	17.75	53.1	74,467	0.07%
2023/05/09	20.6	17.74	1	17.79	17.78	19.6	74,368	0.03%
2023/05/08	7.2	17.76	12	17.75	17.75	-4.8	75,677	-0.01%
2023/05/05	52.1	17.69	3.2	17.69	17.68	49	75,867	0.06%
2023/05/04	111	17.69	26	17.71	17.73	85	76,162	0.11%	大買/
2023/05/03	13.7	17.67	7	17.71	17.69	6.7	75,792	0.01%
2023/05/02	16.1	17.67	0	0.00	17.68	16.1	75,371	0.02%
2023/04/28	7.2	17.55	10	17.54	17.56	-2.8	76,064	0.00%
2023/04/27	1.4	17.46	11	17.47	17.45	-9.7	76,001	-0.01%
2023/04/26	26.2	17.30	6	17.31	17.38	20.2	76,256	0.03%
2023/04/25	15.8	17.35	13	17.34	17.33	2.8	75,959	0.00%
2023/04/24	14	17.51	0	0.00	17.51	14	74,972	0.02%
2023/04/21	9.2	17.52	45	17.53	17.47	-35.8	74,862	-0.05%
2023/04/20	9	17.53	87	17.55	17.52	-78	74,775	-0.10%
2023/04/19	6.1	17.61	10	17.61	17.61	-3.9	75,044	-0.01%
2023/04/18	33	17.59	1.3	17.62	17.62	31.8	74,883	0.04%
2023/04/17	9	17.61	8	17.61	17.63	1	74,644	0.00%
2023/04/14	3.1	17.58	10	17.55	17.61	-6.9	74,326	-0.01%
2023/04/13	10.2	17.58	12	17.59	17.57	-1.8	74,382	0.00%
2023/04/12	30.1	17.59	12.5	17.59	17.59	17.6	73,986	0.02%
2023/04/11	5	17.44	13	17.44	17.50	-8	74,245	-0.01%
2023/04/10	20.5	17.40	3	17.42	17.40	17.5	74,117	0.02%
2023/04/07	8.1	17.38	5	17.39	17.36	3.1	73,756	0.00%
2023/04/06	6.7	17.32	3	17.34	17.35	3.7	73,523	0.01%
2023/03/31	92	17.36	12.2	17.38	17.34	79.9	73,095	0.11%
2023/03/30	0	0.00	38	17.25	17.25	-38	72,293	-0.05%
2023/03/29	1.1	17.21	9	17.18	17.20	-7.9	72,695	-0.01%
2023/03/28	11	17.18	5	17.17	17.16	6	74,173	0.01%
2023/03/27	32.3	17.21	1.4	17.24	17.22	31	74,295	0.04%
2023/03/24	27	17.21	35	17.22	17.22	-8	74,949	-0.01%
2023/03/23	22	17.17	50	17.18	17.17	-28	74,122	-0.04%
2023/03/22	6	17.09	5	17.07	17.10	1	73,012	0.00%
2023/03/21	15	16.95	3	16.98	16.93	12	72,917	0.02%
2023/03/20	33.3	16.87	0	0.00	16.86	33.3	73,064	0.05%
2023/03/17	44.9	16.88	6	16.87	16.92	38.9	72,132	0.05%
2023/03/16	61.4	16.78	6	16.77	16.76	55.4	72,059	0.08%
2023/03/15	27.1	16.91	1	16.89	16.85	26.1	70,169	0.04%
2023/03/14	134.3	16.89	11	16.87	16.85	123.3	69,822	0.18%	大買/鉅額交易
2023/03/13	72.3	16.96	10	17.03	16.98	62.3	66,500	0.09%
2023/03/10	135.6	17.07	0	0.00	17.05	135.6	63,708	0.21%	大買/鉅額交易
2023/03/09	24.8	17.25	0	0.00	17.21	24.8	61,741	0.04%
2023/03/08	11.2	17.28	1.4	17.29	17.31	9.8	61,115	0.02%
2023/03/07	4	17.29	23	17.29	17.31	-19	60,686	-0.03%
2023/03/06	32	17.21	62	17.21	17.23	-30	60,642	-0.05%
2023/03/03	11.2	17.11	5	17.13	17.13	6.2	59,852	0.01%
2023/03/02	39	17.01	5	17.09	17.08	34	59,783	0.06%
2023/03/01	54.9	17.03	0	0.00	17.03	54.9	58,102	0.09%
2023/02/24	20.5	17.14	0	0.00	17.10	20.5	56,934	0.04%
2023/02/23	2	17.18	12	17.13	17.17	-10	56,679	-0.02%
2023/02/22	81.2	17.01	12	17.00	17.06	69.2	56,603	0.12%
2023/02/21	1.4	17.11	0	0.00	17.12	1.4	55,340	0.00%
2023/02/20	38.3	17.12	5	17.13	17.13	33.3	56,100	0.06%
2023/02/17	25.1	17.00	16	17.00	17.04	9.1	56,554	0.02%
2023/02/16	46.2	17.02	3	17.00	17.03	43.2	56,218	0.08%
2023/02/15	67.1	17.17	10.3	17.19	17.16	56.8	54,812	0.10%
2023/02/14	714	17.24	15	17.23	17.24	699	52,192	1.34%	大買/鉅額交易
2023/02/13	68.1	17.05	3	17.11	17.12	65.1	51,160	0.13%
2023/02/10	23.6	17.07	0	0.00	17.06	23.6	49,913	0.05%
2023/02/09	38	17.12	0	0.00	17.11	38	48,562	0.08%
2023/02/08	31.5	17.14	0	0.00	17.15	31.5	47,997	0.07%
2023/02/07	11	17.07	1	17.08	17.06	10	47,844	0.02%
2023/02/06	39.8	17.08	30	17.03	17.05	9.8	47,623	0.02%
2023/02/03	73.1	17.09	6	17.13	17.10	67.1	45,948	0.15%
2023/02/02	22.1	17.05	7.6	17.08	17.12	14.5	45,064	0.03%
2023/02/01	9	16.92	0	0.00	17.00	9	44,010	0.02%
2023/01/31	28.4	16.98	2	16.94	16.88	26.4	43,618	0.06%
2023/01/30	12.1	16.99	41.5	16.96	17.01	-29.4	42,922	-0.07%
2023/01/17	18.1	16.70	4	16.72	16.72	14.1	42,236	0.03%
2023/01/16	15.5	16.68	4.2	16.70	16.70	11.3	42,318	0.03%
2023/01/13	6.2	16.63	0	0.00	16.62	6.2	42,107	0.01%
2023/01/12	3.1	16.61	7	16.64	16.59	-3.9	42,608	-0.01%
2023/01/11	0.1	16.65	10	16.64	16.67	-9.9	42,633	-0.02%
2023/01/10	14	16.65	0.2	16.67	16.68	13.8	43,010	0.03%
2023/01/09	3.2	16.62	69.2	16.56	16.66	-66	43,781	-0.15%
2023/01/06	6.1	16.37	11.2	16.36	16.41	-5.1	43,357	-0.01%
2023/01/04	0	0.00	3	16.20	16.23	-3	44,938	-0.01%
2023/01/03	19	16.10	25	16.19	16.18	-6	46,894	-0.01%
2022/12/30	5	16.19	0	0.00	16.17	5	46,715	0.01%
2022/12/29	29	16.08	5.6	16.07	16.09	23.4	47,060	0.05%
2022/12/28	14.3	16.17	1	16.15	16.17	13.3	46,847	0.03%
2022/12/27	2.1	16.30	2.1	16.31	16.27	0.1	46,762	0.00%
2022/12/26	8	16.23	5	16.24	16.23	3	47,997	0.01%
2022/12/23	12.5	16.18	0	0.00	16.19	12.5	49,007	0.03%
2022/12/22	1	16.24	12	16.25	16.27	-11	49,761	-0.02%
2022/12/21	28	16.07	6	16.09	16.07	22	51,120	0.04%
2022/12/20	87.8	16.15	0	0.00	16.10	87.8	50,956	0.17%
2022/12/19	15.6	16.23	0	0.00	16.25	15.6	51,408	0.03%
2022/12/16	59.8	16.28	12	16.28	16.31	47.8	51,751	0.09%
2022/12/15	11.1	16.40	0	0.00	16.44	11.1	51,941	0.02%
2022/12/14	0.1	16.44	2	16.46	16.46	-1.9	52,811	0.00%
2022/12/13	42.3	16.33	0	0.00	16.29	42.3	52,761	0.08%
2022/12/12	68	16.29	5	16.23	16.42	63	52,514	0.12%
2022/12/09	5	16.40	12	16.42	16.41	-7	52,923	-0.01%
2022/12/08	32	16.27	0	0.00	16.32	32	52,929	0.06%
2022/12/07	5.1	16.44	0	0.00	16.40	5.1	52,985	0.01%
2022/12/06	58.6	16.53	10	16.62	16.45	48.6	52,774	0.09%
2022/12/05	12.4	16.68	27	16.73	16.67	-14.6	52,091	-0.03%
2022/12/02	63.1	16.62	0	0.00	16.61	63.1	52,000	0.12%
2022/12/01	61	16.75	14.3	16.70	16.68	46.7	52,957	0.09%
2022/11/30	12.7	16.48	7	16.65	16.65	5.7	52,697	0.01%
2022/11/29	3	16.38	25	16.36	16.46	-22	52,677	-0.04%
2022/11/28	15.1	16.26	0	0.00	16.34	15.1	53,545	0.03%
2022/11/25	5	16.40	4	16.41	16.40	1	55,034	0.00%
2022/11/24	6	16.35	0	0.00	16.35	6	55,149	0.01%
2022/11/23	12	16.28	3.5	16.27	16.28	8.5	55,432	0.02%
2022/11/22	24	16.08	2	16.10	16.10	22	57,237	0.04%
2022/11/21	3.4	16.17	0	0.00	16.15	3.4	57,126	0.01%
2022/11/18	30.4	16.33	5	16.25	16.25	25.4	56,848	0.04%
2022/11/17	10.5	16.34	4	16.35	16.37	6.5	56,802	0.01%
2022/11/16	14	16.47	2	16.51	16.42	12	57,527	0.02%
2022/11/15	28.4	16.76	4	16.75	16.77	24.4	56,857	0.04%
2022/11/14	58	16.72	134.2	16.67	16.74	-76.2	56,116	-0.14%	大賣/
2022/11/11	117.1	16.44	4	16.46	16.48	113.1	55,526	0.20%	大買/鉅額交易
2022/11/10	7.4	16.17	16	16.23	16.17	-8.7	55,302	-0.02%
2022/11/09	10.3	16.23	1.5	16.25	16.26	8.8	56,147	0.02%
2022/11/08	6.2	16.13	4	16.16	16.15	2.2	57,229	0.00%
2022/11/07	6	15.95	1.6	16.05	16.05	4.4	57,268	0.01%
2022/11/04	5.1	15.71	1	15.80	15.84	4.1	57,305	0.01%
2022/11/03	6.1	15.72	0	0.00	15.78	6.1	57,512	0.01%
2022/11/02	16	15.79	0	0.00	15.82	16	57,381	0.03%
2022/11/01	4.3	15.77	1.2	15.78	15.79	3.1	57,126	0.01%
2022/10/31	2.3	15.70	0	0.00	15.70	2.3	57,255	0.00%
2022/10/28	12	15.63	2	15.63	15.60	10	57,678	0.02%
2022/10/27	4	15.66	1	15.67	15.64	3	58,048	0.01%
2022/10/26	1	15.61	8	15.57	15.58	-7	58,896	-0.01%
2022/10/25	9.3	15.43	10	15.45	15.44	-0.7	58,979	0.00%
2022/10/24	11.8	15.54	10	15.51	15.49	1.8	58,772	0.00%
2022/10/21	10.1	15.51	1	15.59	15.50	9.1	58,770	0.02%
2022/10/20	17.6	15.38	4	15.41	15.51	13.6	58,559	0.02%
2022/10/19	4.3	15.68	1.2	15.65	15.60	3.2	58,023	0.01%
2022/10/18	10.1	15.64	0	0.00	15.61	10.1	57,838	0.02%
2022/10/17	24.5	15.54	18	15.49	15.58	6.5	57,536	0.01%
2022/10/14	29.2	15.79	0.1	15.81	15.70	29.1	56,498	0.05%
2022/10/13	49.2	15.71	0	0.00	15.63	49.2	56,457	0.09%
2022/10/12	9	15.81	2	15.84	15.86	7	55,164	0.01%
2022/10/11	62.3	15.81	2.9	15.82	15.78	59.4	54,860	0.11%
2022/10/07	55.2	16.09	1	16.12	16.07	54.2	53,367	0.10%
2022/10/06	2.2	16.24	1	16.19	16.18	1.2	53,618	0.00%
2022/10/05	6	16.21	16	16.22	16.21	-10	53,525	-0.02%
2022/10/04	12.2	16.04	0	0.00	16.08	12.2	54,004	0.02%
2022/10/03	46.8	15.89	10	15.91	15.87	36.8	53,709	0.07%
2022/09/30	31.5	16.00	2	16.02	16.04	29.5	52,838	0.06%
2022/09/29	16.1	16.09	10	16.12	16.11	6.1	52,192	0.01%
2022/09/28	34.2	16.05	52	16.10	16.05	-17.8	52,025	-0.03%
2022/09/27	40.3	16.30	0	0.00	16.27	40.3	50,964	0.08%
2022/09/26	71.1	16.33	15	16.35	16.29	56.1	50,843	0.11%
2022/09/23	124.3	16.59	103	16.60	16.56	21.3	49,887	0.04%	大買/大賣/
2022/09/22	38.3	16.56	10.1	16.55	16.62	28.2	50,456	0.06%
2022/09/21	16.1	16.81	0	0.00	16.80	16.1	49,184	0.03%
2022/09/20	2.1	16.91	0	0.00	16.92	2.1	48,356	0.00%
2022/09/19	25.2	16.89	0	0.00	16.88	25.2	48,513	0.05%
2022/09/16	28.1	16.92	0	0.00	16.90	28.1	48,259	0.06%
2022/09/15	9.1	16.99	12	17.00	17.06	-2.9	47,772	-0.01%
2022/09/14	25.2	16.98	0	0.00	16.96	25.2	48,085	0.05%
2022/09/13	1	17.17	3	17.18	17.18	-2	47,657	0.00%
2022/09/12	0	0.00	5	17.06	17.10	-5	48,612	-0.01%
2022/09/08	4.5	16.87	4	16.82	16.94	0.5	49,556	0.00%
2022/09/07	61.1	16.71	0	0.00	16.69	61.1	49,606	0.12%
2022/09/06	8.5	16.85	1	16.82	16.84	7.5	48,436	0.02%
2022/09/05	5.2	16.86	0	0.00	16.84	5.2	48,561	0.01%
2022/09/02	22.1	16.83	0	0.00	16.80	22.1	49,377	0.04%
2022/09/01	72.1	16.83	0	0.00	16.85	72.1	48,641	0.15%
2022/08/31	12	16.96	0	0.00	17.03	12	46,823	0.03%
2022/08/30	30	16.95	0	0.00	16.98	30	46,372	0.06%
2022/08/29	75.4	16.92	1	16.92	16.91	74.4	45,994	0.16%
2022/08/26	3.1	17.17	1	17.18	17.15	2.1	44,277	0.00%
2022/08/25	20	17.09	10	17.10	17.07	10	44,155	0.02%
2022/08/24	14.1	17.02	1	17.01	17.00	13.1	44,302	0.03%
2022/08/23	23.2	17.07	0	0.00	17.03	23.2	43,977	0.05%
2022/08/22	5	17.10	0	0.00	17.17	5	42,985	0.01%
2022/08/19	1.2	17.15	1	17.18	17.17	0.2	42,589	0.00%
2022/08/18	1	17.09	2	17.14	17.15	-1	42,500	0.00%
2022/08/17	4.2	17.11	0	0.00	17.11	4.2	42,243	0.01%
2022/08/16	12.1	17.09	1	17.10	17.12	11.1	42,310	0.03%
2022/08/15	58.5	17.36	0	0.00	17.33	58.5	41,455	0.14%
2022/08/12	24.1	17.31	0	0.00	17.32	24.1	40,079	0.06%
2022/08/11	36.3	17.28	39	17.26	17.29	-2.7	40,206	-0.01%
2022/08/10	21.4	17.12	0	0.00	17.10	21.4	40,635	0.05%
2022/08/09	4.6	17.12	3	17.16	17.15	1.6	41,131	0.00%
2022/08/08	4	17.00	4	17.01	17.05	0	41,899	0.00%
2022/08/05	23	16.94	3	16.98	16.97	20	41,922	0.05%
2022/08/04	27.1	16.75	4	16.79	16.77	23.1	43,228	0.05%
2022/08/03	16.1	16.76	1.6	16.77	16.75	14.5	43,236	0.03%
2022/08/02	26.3	16.80	1	16.78	16.79	25.3	43,362	0.06%
2022/08/01	32.1	16.93	1	16.95	16.94	31.1	44,159	0.07%
2022/07/29	31.8	16.89	10	16.92	16.90	21.8	45,143	0.05%
2022/07/28	34.1	16.82	5.7	16.81	16.81	28.4	45,198	0.06%
2022/07/27	5	16.69	1	16.66	16.74	4	45,299	0.01%
2022/07/26	24.6	16.66	0	0.00	16.64	24.6	45,422	0.05%
2022/07/25	11.1	16.68	3	16.66	16.70	8.1	45,437	0.02%
2022/07/22	1.1	16.56	1	16.57	16.58	0.1	45,506	0.00%
2022/07/21	2.1	16.40	24	16.41	16.56	-21.9	46,150	-0.05%
2022/07/20	17.1	16.49	2.5	16.53	16.42	14.6	46,168	0.03%
2022/07/19	1.8	16.32	0	0.00	16.31	1.8	46,769	0.00%
2022/07/18	10.1	16.28	0	0.00	16.31	10.1	46,997	0.02%
2022/07/15	17.1	16.23	0	0.00	16.18	17.1	46,819	0.04%
2022/07/14	24.1	16.25	0.3	16.37	16.34	23.8	46,458	0.05%
2022/07/13	1	16.27	8	16.29	16.31	-7	45,986	-0.02%
2022/07/12	23.4	15.96	0	0.00	15.97	23.4	46,478	0.05%
2022/07/11	1.9	16.27	0	0.00	16.20	1.9	45,909	0.00%
2022/07/08	9	16.30	1	16.36	16.26	8	45,973	0.02%
2022/07/07	12	16.14	15	16.22	16.21	-3	45,573	-0.01%
2022/07/06	13.5	16.17	0	0.00	16.06	13.5	45,489	0.03%
2022/07/05	3.2	16.37	2	16.38	16.40	1.2	45,034	0.00%
2022/07/04	10.1	16.39	70	16.54	16.35	-59.9	44,589	-0.13%
2022/07/01	120.2	16.51	5	16.42	16.39	115.2	44,375	0.26%	大買/鉅額交易
2022/06/30	59.1	16.77	10	16.70	16.66	49.1	43,361	0.11%
2022/06/29	13.6	17.01	10	17.03	17.02	3.6	41,993	0.01%
2022/06/28	7.6	17.12	0	0.00	17.11	7.6	41,812	0.02%
2022/06/27	0	0.00	1	17.25	17.21	-1	41,684	0.00%
2022/06/24	5	17.10	0	0.00	17.06	5	41,470	0.01%
2022/06/23	10.5	16.94	5	17.07	16.96	5.5	41,592	0.01%
2022/06/22	14.9	16.99	22	17.13	16.95	-7.1	41,236	-0.02%
2022/06/21	1	16.94	81	17.02	17.18	-80	40,750	-0.20%
2022/06/20	107.2	16.97	30	17.00	16.82	77.2	40,604	0.19%	大買/
2022/06/17	158.2	17.06	90	17.11	17.08	68.2	39,495	0.17%	大買/
2022/06/16	9	17.30	32	17.49	17.25	-23	38,300	-0.06%
2022/06/15	36.2	17.33	70	17.37	17.32	-33.8	38,017	-0.09%
2022/06/14	26.2	17.29	25	17.32	17.35	1.2	38,172	0.00%
2022/06/13	111.1	17.30	2	17.36	17.34	109.1	37,806	0.29%	大買/鉅額交易
2022/06/10	2	17.58	0	0.00	17.61	2	36,944	0.01%
2022/06/09	3	17.71	1	17.71	17.70	2	36,726	0.01%
2022/06/08	1.1	17.81	1	17.82	17.80	0.1	36,658	0.00%
2022/06/07	11.3	17.72	0	0.00	17.71	11.3	36,895	0.03%
2022/06/06	8	17.78	0	0.00	17.80	8	37,022	0.02%
2022/06/02	2.1	17.84	0	0.00	17.82	2.1	38,274	0.01%
2022/06/01	16	17.96	4	17.97	17.90	12	39,879	0.03%
2022/05/31	2.1	17.83	0	0.00	17.87	2.1	39,933	0.01%
2022/05/30	12	17.80	0	0.00	17.86	12	39,659	0.03%
2022/05/27	11.2	17.58	29	17.60	17.60	-17.8	39,552	-0.04%
2022/05/26	16	17.46	6	17.51	17.42	10	39,689	0.03%
2022/05/25	2	17.48	0	0.00	17.48	2	40,510	0.00%
2022/05/24	19.2	17.43	0	0.00	17.38	19.2	42,168	0.05%
2022/05/23	15	17.48	0	0.00	17.50	15	42,350	0.04%
2022/05/20	7	17.59	0.1	17.61	17.59	6.9	43,713	0.02%
2022/05/19	68.8	17.51	4	17.49	17.53	64.8	45,101	0.14%
2022/05/18	34.1	17.67	10	17.60	17.74	24.1	45,355	0.05%
2022/05/17	68.2	17.92	0	0.00	17.89	68.2	44,828	0.15%
2022/05/16	61	17.83	2	17.80	17.90	59	44,078	0.13%
2022/05/13	47.1	17.92	0	0.00	17.90	47.1	43,652	0.11%
2022/05/12	62.6	17.98	4	18.01	17.83	58.6	44,040	0.13%
2022/05/11	24.3	18.20	0	0.00	18.18	24.3	42,662	0.06%
2022/05/10	19.1	18.21	0	0.00	18.34	19.1	42,252	0.05%
2022/05/09	21.7	18.40	1	18.38	18.34	20.7	41,772	0.05%
2022/05/05	10.1	18.89	0	0.00	18.87	10.1	39,071	0.03%
2022/05/04	12.1	18.79	0	0.00	18.83	12.1	38,686	0.03%
2022/05/03	3.2	18.75	0	0.00	18.75	3.2	38,567	0.01%
2022/04/29	2	18.81	1	18.78	18.82	1	38,500	0.00%
2022/04/28	5.1	18.57	0	0.00	18.67	5.1	38,571	0.01%
2022/04/27	13.1	18.61	1	18.61	18.60	12.1	38,232	0.03%
2022/04/26	11	18.84	2	18.80	18.80	9	37,397	0.02%
2022/04/25	36.1	18.73	1	18.74	18.75	35.1	37,188	0.09%
2022/04/22	4.1	18.87	0	0.00	19.00	4.1	36,155	0.01%
2022/04/21	4	18.98	0	0.00	18.97	4	35,905	0.01%
2022/04/20	5	18.92	0	0.00	18.97	5	35,793	0.01%
2022/04/19	2.6	19.00	0	0.00	18.95	2.6	35,545	0.01%
2022/04/18	36	18.90	3	18.94	18.92	33	35,384	0.09%
2022/04/15	35.4	19.03	4	19.05	19.03	31.4	34,493	0.09%
2022/04/14	13	19.16	0	0.00	19.12	13	34,117	0.04%
2022/04/13	0	0.00	4	19.24	19.27	-4	33,898	-0.01%
2022/04/12	5.2	19.16	0	0.00	19.11	5.2	33,809	0.02%
2022/04/11	8	19.29	0	0.00	19.20	8	33,427	0.02%
2022/04/08	2	19.26	0	0.00	19.32	2	33,094	0.01%
2022/04/07	3.2	19.27	2.3	19.35	19.23	0.9	32,984	0.00%
2022/04/06	13.9	19.32	7.7	19.30	19.40	6.1	32,539	0.02%
2022/04/01	3.2	19.31	0	0.00	19.34	3.2	32,283	0.01%
2022/03/31	2	19.40	3	19.40	19.35	-1	32,128	0.00%
2022/03/30	1	19.37	3	19.38	19.37	-2	31,949	-0.01%
2022/03/29	2.3	19.30	0	0.00	19.26	2.3	31,847	0.01%
2022/03/28	24	19.13	2	19.14	19.31	22	31,711	0.07%
2022/03/25	0.1	19.34	0.3	19.33	19.32	-0.2	31,312	0.00%
2022/03/24	6	19.38	0	0.00	19.38	6	31,276	0.02%
2022/03/23	17	19.36	100	19.41	19.39	-83	31,195	-0.27%
2022/03/22	16	19.25	0	0.00	19.29	16	31,026	0.05%
2022/03/21	0.1	19.30	3	19.30	19.26	-2.9	30,894	-0.01%
2022/03/17	13.1	19.25	20	19.22	19.23	-6.9	30,761	-0.02%
2022/03/16	4	18.94	8	18.94	18.99	-4	30,480	-0.01%
2022/03/15	8	18.85	3	18.88	18.85	5	30,329	0.02%
2022/03/14	4.4	18.97	2	18.93	19.00	2.4	30,019	0.01%
2022/03/11	7	18.90	21	18.90	18.88	-14	29,881	-0.05%
2022/03/10	11	18.94	2	18.90	18.96	9	29,674	0.03%
2022/03/09	1	18.65	5	18.61	18.63	-4	29,333	-0.01%
2022/03/08	49	18.55	0	0.00	18.49	49	28,882	0.17%
2022/03/07	52	18.84	0	0.00	18.80	52	27,233	0.19%
2022/03/04	12	19.22	10	19.21	19.19	2	25,393	0.01%
2022/03/03	0	0.00	5	19.36	19.34	-5	25,152	-0.02%
2022/03/02	3.1	19.25	0	0.00	19.29	3.1	25,437	0.01%
2022/03/01	15.1	19.26	0	0.00	19.29	15.1	25,181	0.06%
2022/02/25	169	18.99	0.2	18.98	19.02	168.8	24,833	0.68%	大買/鉅額交易
2022/02/24	84.6	19.10	14	19.11	19.01	70.6	23,723	0.30%
2022/02/23	30.2	19.31	0	0.00	19.34	30.2	21,859	0.14%
2022/02/22	88.3	19.40	9	19.40	19.36	79.3	21,094	0.38%
2022/02/21	23	19.70	11	19.74	19.75	12	19,327	0.06%
2022/02/18	23.1	19.62	0	0.00	19.70	23.1	17,936	0.13%
2022/02/17	13	19.62	16	19.66	19.62	-3	17,661	-0.02%
2022/02/16	9	19.55	0	0.00	19.52	9	17,699	0.05%
2022/02/15	30	19.49	0	0.00	19.44	30	17,387	0.17%
2022/02/14	40.3	19.40	0	0.00	19.48	40.3	16,644	0.24%
2022/02/11	141	19.56	0	0.00	19.62	141	15,759	0.89%	大買/鉅額交易
2022/02/10	30	19.57	11	19.58	19.65	19	15,558	0.12%
2022/02/09	7	19.54	0	0.00	19.60	7	15,369	0.05%
2022/02/08	10.3	19.38	1	19.44	19.48	9.3	15,125	0.06%
2022/02/07	1.6	19.16	1	19.30	19.29	0.6	14,892	0.00%
2022/01/26	9.6	18.98	1	18.98	19.01	8.6	14,718	0.06%
2022/01/25	67.1	18.96	11	18.97	18.96	56.1	14,801	0.38%
2022/01/24	23.1	19.01	0	0.00	19.16	23.1	14,333	0.16%
2022/01/21	38.1	19.17	0.1	19.21	19.17	38	14,159	0.27%
2022/01/20	10.6	19.38	4	19.40	19.41	6.6	13,664	0.05%
2022/01/19	7	19.42	2	19.44	19.41	5	13,640	0.04%
2022/01/18	0	19.49	8	19.46	19.44	-8	13,537	-0.06%
2022/01/17	7	19.36	0	0.00	19.37	7	13,477	0.05%
2022/01/14	8.9	19.34	6	19.36	19.40	2.9	13,373	0.02%
2022/01/13	6.8	19.44	1	19.40	19.48	5.8	13,198	0.04%
2022/01/12	3	19.33	2	19.34	19.35	1	13,095	0.01%
2022/01/11	10.2	19.17	2	19.28	19.25	8.2	12,978	0.06%
2022/01/10	2	19.11	1	19.18	19.17	1	12,907	0.01%
2022/01/07	2	19.12	1	19.26	19.11	1	12,816	0.01%
2022/01/06	4.6	19.13	0	0.00	19.15	4.6	12,672	0.04%
2022/01/05	3	19.16	0	0.00	19.17	3	12,573	0.02%
2022/01/04	14.6	19.14	73	19.15	19.18	-58.4	12,618	-0.46%
2022/01/03	1.1	19.08	49	19.20	19.10	-47.9	12,556	-0.38%
2021/12/30	0	0.00	18	19.16	19.17	-18	12,384	-0.15%
2021/12/29	20	19.13	4	19.17	19.17	16	12,491	0.13%
2021/12/28	0	0.00	54	19.08	19.10	-54	12,671	-0.43%
2021/12/27	1.3	19.00	5	19.02	19.02	-3.7	12,843	-0.03%
2021/12/23	5	18.92	2	18.95	18.91	3	13,162	0.02%
2021/12/22	6	18.88	0.2	18.89	18.87	5.8	13,367	0.04%
2021/12/21	0.1	18.83	0	0.00	18.84	0.1	13,393	0.00%
2021/12/20	15	18.74	2	18.76	18.75	13	13,378	0.10%
2021/12/17	27.2	18.85	7	18.86	18.86	20.2	13,258	0.15%
2021/12/16	0.1	18.84	0	0.00	18.85	0.1	13,238	0.00%
2021/12/15	9	18.68	3	18.76	18.74	6	13,406	0.04%
2021/12/14	22	18.71	0	0.00	18.70	22	13,397	0.16%
2021/12/13	2	18.89	11	18.86	18.82	-9	13,276	-0.07%
2021/12/10	1	18.83	0	0.00	18.84	1	13,175	0.01%
2021/12/09	0	0.00	1	18.82	18.82	-1	13,060	-0.01%
2021/12/08	0	0.00	14	18.81	18.80	-14	12,998	-0.11%
2021/12/07	7	18.70	0	0.00	18.76	7	12,863	0.05%
2021/12/06	2	18.68	0	0.00	18.70	2	12,811	0.02%
2021/12/03	4	18.64	6	18.65	18.66	-2	12,951	-0.02%
2021/12/02	1	18.55	0	0.00	18.55	1	12,937	0.01%
2021/12/01	1	18.36	13	18.42	18.55	-12	12,987	-0.09%
2021/11/30	13	18.50	0	0.00	18.42	13	13,013	0.10%
2021/11/29	5	18.34	7	18.40	18.40	-2	13,004	-0.02%
2021/11/26	7	18.51	0	0.00	18.49	7	12,733	0.05%
2021/11/25	1	18.66	16	18.67	18.72	-15	12,324	-0.12%
2021/11/24	4	18.66	2	18.70	18.67	2	12,352	0.02%
2021/11/23	1	18.60	0	0.00	18.62	1	12,342	0.01%
2021/11/22	0	0.00	2	18.74	18.74	-2	12,321	-0.02%
2021/11/19	9	18.73	4.1	18.68	18.71	4.9	12,318	0.04%
2021/11/18	3	18.75	2	18.76	18.77	1	12,200	0.01%
2021/11/17	7	18.61	0	0.00	18.65	7	12,133	0.06%
2021/11/16	36	18.61	6	18.62	18.58	30	12,112	0.25%
2021/11/15	24	18.85	3	18.86	18.85	21	11,681	0.18%
2021/11/12	1	18.71	0	0.00	18.73	1	11,366	0.01%
2021/11/11	48	18.68	2	18.64	18.67	46	11,737	0.39%
2021/11/10	4.3	18.68	7	18.69	18.69	-2.8	12,065	-0.02%
2021/11/09	9.1	18.62	63	18.61	18.65	-53.9	12,249	-0.44%
2021/11/08	7	18.52	0.2	18.49	18.55	6.8	12,252	0.06%
2021/11/05	19	18.41	5	18.36	18.44	14	12,248	0.11%
2021/11/04	3	18.43	0	0.00	18.42	3	12,356	0.02%
2021/11/03	8.1	18.38	0	0.00	18.41	8.1	12,337	0.07%
2021/11/02	2	18.36	3.4	18.43	18.34	-1.4	12,231	-0.01%
2021/11/01	4	18.31	0	0.00	18.32	4	12,012	0.03%
2021/10/29	2	18.26	0	0.00	18.32	2	12,008	0.02%
2021/10/28	4	18.36	0	0.00	18.38	4	11,964	0.03%
2021/10/27	10	18.31	0	0.00	18.36	10	11,937	0.08%
2021/10/26	0	0.00	10	18.35	18.33	-10	11,899	-0.08%
2021/10/25	0.3	18.24	0	0.00	18.24	0.3	11,808	0.00%
2021/10/22	5	18.21	7	18.22	18.19	-2	11,942	-0.02%
2021/10/21	0	0.00	5	18.17	18.18	-5	11,908	-0.04%
2021/10/20	3	18.19	0	0.00	18.19	3	11,866	0.03%
2021/10/19	2	18.18	0	0.00	18.19	2	11,806	0.02%
2021/10/18	4	18.20	0	0.00	18.18	4	11,780	0.03%
2021/10/15	0	0.00	1	18.18	18.16	-1	11,757	-0.01%
2021/10/14	2	18.03	0	0.00	18.05	2	11,787	0.02%
2021/10/13	1	18.00	5	18.11	18.03	-4	11,772	-0.03%
2021/10/12	15	17.98	0	0.00	18.06	15	11,680	0.13%
2021/10/08	0	0.00	3	18.23	18.18	-3	11,518	-0.03%
2021/10/07	0	0.00	1	18.20	18.20	-1	11,431	-0.01%
2021/10/06	3	17.96	0	0.00	17.99	3	11,362	0.03%
2021/10/05	4	17.82	0	0.00	17.96	4	11,193	0.04%
2021/10/04	6	18.00	0	0.00	17.95	6	10,932	0.05%
2021/10/01	4.1	18.05	0	0.00	18.03	4.1	10,670	0.04%
2021/09/30	0	0.00	1	18.22	18.21	-1	10,258	-0.01%
2021/09/29	5	18.18	0	0.00	18.16	5	10,270	0.05%
2021/09/27	0	0.00	1	18.44	18.42	-1	9,971	-0.01%
2021/09/24	0	0.00	6	18.42	18.35	-6	9,964	-0.06%
2021/09/22	6	18.03	0	0.00	18.12	6	9,907	0.06%
2021/09/17	5.1	18.34	6	18.35	18.30	-0.9	9,648	-0.01%
2021/09/15	0.3	18.25	0	0.00	18.24	0.3	9,520	0.00%
2021/09/10	3	18.12	0	0.00	18.15	3	9,581	0.03%
2021/09/09	1	18.02	0	0.00	18.01	1	9,575	0.01%
2021/09/08	62	17.99	0	0.00	18.02	62	9,531	0.65%
2021/09/07	10	18.13	0	0.00	18.15	10	9,308	0.11%
2021/09/06	0	0.00	1	18.15	18.15	-1	9,261	-0.01%
2021/09/03	4	18.13	1	18.17	18.15	3	9,182	0.03%
2021/09/02	1	18.10	3	18.05	18.05	-2	9,119	-0.02%
2021/09/01	1.1	18.19	2	18.20	18.19	-0.9	9,056	-0.01%
2021/08/31	1	18.16	1	18.02	18.18	0	9,003	0.00%
2021/08/30	6	18.04	9	18.03	18.12	-3	9,006	-0.03%
2021/08/27	1	17.97	0	0.00	17.98	1	8,998	0.01%
2021/08/26	25.5	17.82	1	17.77	17.80	24.5	8,946	0.27%
2021/08/25	1	17.82	5	17.87	17.86	-4	8,876	-0.04%
2021/08/24	0.2	17.75	5	17.73	17.76	-4.8	8,863	-0.05%
2021/08/23	50	17.69	6	17.69	17.66	44	8,939	0.49%
2021/08/20	11.1	17.41	1	17.40	17.46	10.1	8,872	0.11%
2021/08/19	5	17.61	0	0.00	17.56	5	8,680	0.06%
2021/08/18	16	17.74	1	17.80	17.86	15	8,335	0.18%
2021/08/17	18	17.77	0	0.00	17.73	18	8,122	0.22%
2021/08/16	28.5	18.10	1	18.11	18.20	27.5	7,556	0.36%
2021/08/13	13	18.24	6	18.23	18.24	7	7,104	0.10%
2021/08/12	10	18.40	0	0.00	18.35	10	6,823	0.15%
2021/08/11	50	18.40	0	0.00	18.42	50	6,680	0.75%
2021/08/10	31	18.46	0	0.00	18.45	31	6,667	0.46%
2021/08/09	8	18.51	0	0.00	18.51	8	7,121	0.11%
2021/08/06	26	18.59	0	0.00	18.63	26	7,393	0.35%
2021/08/05	0.4	18.66	3	18.64	18.64	-2.7	7,695	-0.03%
2021/08/04	2	18.59	1	18.60	18.59	1	8,708	0.01%
2021/08/03	13	18.46	0	0.00	18.49	13	9,144	0.14%
2021/08/02	0	0.00	4	18.41	18.44	-4	9,137	-0.04%
2021/07/30	3	18.32	1	18.31	18.26	2	9,196	0.02%
2021/07/29	0	0.00	2	18.27	18.29	-2	9,323	-0.02%
2021/07/28	7	18.13	0	0.00	18.17	7	9,480	0.07%
2021/07/27	1	18.35	1	18.38	18.35	0	9,611	0.00%
2021/07/26	1	18.42	1	18.47	18.39	0	9,673	0.00%
2021/07/20	7.3	18.40	0	0.00	18.37	7.3	9,698	0.07%
2021/07/19	4	18.47	2	18.54	18.51	2	9,676	0.02%
2021/07/16	12	18.54	0	0.00	18.54	12	9,799	0.12%
2021/07/15	0	0.00	1	18.47	18.49	-1	9,870	-0.01%
2021/07/14	4	18.46	5	18.51	18.46	-1	9,937	-0.01%
2021/07/13	2	18.50	0	0.00	18.47	2	10,006	0.02%
2021/07/12	1	18.51	0	0.00	18.45	1	10,051	0.01%
2021/07/09	1	18.34	0	0.00	18.41	1	10,084	0.01%
2021/07/07	10	18.40	0	0.00	18.39	10	10,200	0.10%
2021/07/06	3	18.43	0	0.00	18.40	3	10,195	0.03%
2021/07/05	3	18.36	0	0.00	18.38	3	10,185	0.03%
2021/07/02	0	0.00	1	18.22	18.25	-1	10,126	-0.01%
2021/07/01	1	18.21	0	0.00	18.21	1	10,164	0.01%
2021/06/30	1.1	18.25	1	18.25	18.23	0.1	10,162	0.00%
2021/06/29	2	18.22	0	0.00	18.20	2	10,182	0.02%
2021/06/28	0	0.00	7	18.25	18.27	-7	10,237	-0.07%
2021/06/25	2	18.27	0	0.00	18.25	2	10,290	0.02%
2021/06/22	0.1	18.13	0	0.00	18.09	0.1	10,349	0.00%
2021/06/21	1	18.11	0	0.00	18.14	1	10,278	0.01%
2021/06/18	0	0.00	2	18.33	18.30	-2	10,143	-0.02%
2021/06/16	1	18.29	1	18.28	18.28	0	10,133	0.00%
2021/06/15	10	18.26	0	0.00	18.26	10	10,180	0.10%
2021/06/09	10	18.27	2	18.17	18.16	8	10,201	0.08%
2021/06/03	10	18.46	0	0.00	18.42	10	10,106	0.10%
2021/06/01	1	18.43	0	0.00	18.47	1	10,105	0.01%
2021/05/31	2	18.25	0	0.00	18.33	2	10,153	0.02%
2021/05/28	0	0.00	3	18.14	18.19	-3	10,033	-0.03%
2021/05/26	0	0.00	5	18.10	18.10	-5	10,161	-0.05%
2021/05/25	2	18.06	7	18.11	18.12	-5	10,203	-0.05%
2021/05/21	0	0.00	14	18.07	17.96	-14	10,411	-0.13%
2021/05/20	2	17.77	14	17.86	17.78	-12	10,407	-0.12%
2021/05/19	1	17.88	10	17.91	17.88	-9	10,426	-0.09%
2021/05/18	2	17.66	18	17.59	17.90	-16	10,392	-0.15%
2021/05/17	18	17.60	2	17.50	17.48	16	10,289	0.16%
2021/05/14	21	18.04	16	18.02	18.05	5	9,668	0.05%
2021/05/13	31	17.86	17	17.77	17.83	14	9,248	0.15%
2021/05/12	39	17.89	2	17.63	17.92	37	8,896	0.42%
2021/05/11	21.5	19.01	0	0.00	19.00	21.5	7,860	0.27%
2021/05/06	4	18.83	2	18.82	18.87	2	7,405	0.03%
2021/05/05	10	18.90	2	18.85	18.82	8	7,418	0.11%
2021/05/04	17.3	18.77	11	18.65	18.76	6.3	7,313	0.09%
2021/04/29	0	0.00	5	19.20	19.15	-5	7,057	-0.07%
2021/04/27	0	0.00	1	19.22	19.22	-1	7,267	-0.01%
2021/04/23	2	18.90	0	0.00	18.94	2	7,353	0.03%
2021/04/22	2.7	19.04	0	0.00	18.90	2.7	7,409	0.04%
2021/04/20	2.9	19.00	0	0.00	19.01	2.9	7,385	0.04%
2021/04/19	3.6	18.87	1	18.93	18.96	2.6	7,399	0.04%
2021/04/16	0	0.00	1	18.72	18.73	-1	7,419	-0.01%
2021/04/14	5	18.50	0	0.00	18.43	5	7,621	0.07%
2021/04/09	0.5	18.57	0	0.00	18.51	0.5	7,882	0.01%
2021/04/08	0.2	18.54	0	0.00	18.58	0.2	7,873	0.00%
2021/04/07	2	18.49	0	0.00	18.53	2	8,012	0.02%
2021/04/06	7	18.50	0	0.00	18.51	7	8,029	0.09%
2021/04/01	1	18.43	0	0.00	18.42	1	8,226	0.01%
2021/03/30	3.5	18.42	0	0.00	18.45	3.5	8,180	0.04%
2021/03/29	1	18.23	1	18.20	18.21	0	8,152	0.00%
2021/03/26	5	17.95	1	18.00	17.99	4	8,165	0.05%
2021/03/24	5.5	17.80	0	0.00	17.78	5.5	8,192	0.07%
2021/03/19	1	17.61	6	17.62	17.67	-5	8,477	-0.06%
2021/03/18	40	17.78	0	0.00	17.72	40	8,554	0.47%
2021/03/16	20	17.66	0	0.00	17.65	20	8,816	0.23%
2021/03/15	2	17.60	0	0.00	17.60	2	8,946	0.02%
2021/03/12	0	0.00	6	17.45	17.50	-6	9,164	-0.07%
2021/03/11	0	0.00	2	17.37	17.39	-2	9,357	-0.02%
2021/03/10	1.2	17.16	0	0.00	17.16	1.2	9,479	0.01%
2021/03/09	2	17.00	3	17.11	17.14	-1	9,669	-0.01%
2021/03/08	7	17.12	3	17.06	17.02	4	9,874	0.04%
2021/03/05	4	16.93	0	0.00	17.00	4	9,988	0.04%
2021/03/04	10	17.05	0	0.00	17.10	10	10,116	0.10%
2021/03/03	2	17.08	1	17.08	17.24	1	10,191	0.01%
2021/03/02	3	17.09	7	17.27	17.08	-4	10,312	-0.04%
2021/02/26	10.2	17.16	0	0.00	17.14	10.2	10,425	0.10%
2021/02/24	2	17.49	0	0.00	17.37	2	10,783	0.02%
2021/02/23	1	17.20	2	17.36	17.43	-1	10,810	-0.01%
2021/02/22	0	0.00	3	17.25	17.25	-3	10,952	-0.03%
2021/02/19	2.5	17.00	0	0.00	17.05	2.5	11,319	0.02%
2021/02/18	5	17.00	0	0.00	16.99	5	11,745	0.04%
2021/02/17	0	0.00	2	16.99	16.93	-2	12,570	-0.02%
2021/02/05	6	16.71	1	16.71	16.74	5	12,619	0.04%
2021/02/02	1	16.68	2	16.55	16.61	-1	13,274	-0.01%
2021/02/01	14	16.37	1	16.43	16.45	13	13,523	0.10%
2021/01/29	3	16.61	1	16.47	16.36	2	13,560	0.01%
2021/01/28	7	16.61	4	16.61	16.62	3	13,542	0.02%
2021/01/27	0	0.00	3	16.82	16.81	-3	13,518	-0.02%
2021/01/26	7	16.78	0	0.00	16.68	7	13,414	0.05%
2021/01/25	5	16.80	5	16.68	16.84	0	13,354	0.00%
2021/01/22	0	0.00	9	16.55	16.65	-9	13,356	-0.07%
2021/01/21	7	16.57	0	0.00	16.50	7	13,397	0.05%
2021/01/20	3	16.41	3	16.50	16.40	0	13,324	0.00%
2021/01/18	5	16.66	1	16.70	16.70	4	13,118	0.03%
2021/01/15	6	16.98	4	17.02	16.87	2	12,992	0.02%
2021/01/14	0	0.00	5	17.02	17.00	-5	12,880	-0.04%
2021/01/13	2	16.82	11	16.71	16.87	-9	12,856	-0.07%
2021/01/12	6	16.59	3	16.65	16.56	3	12,724	0.02%
2021/01/11	1	16.65	17	16.65	16.67	-16	12,635	-0.13%
2021/01/08	2	16.45	11	16.41	16.50	-9	12,584	-0.07%
2021/01/07	0	0.00	8	16.24	16.24	-8	12,413	-0.06%
2021/01/06	2	16.11	0	0.00	16.10	2	12,292	0.02%
2021/01/05	0	0.00	10	16.19	16.21	-10	12,113	-0.08%
2021/01/04	4	16.19	5	16.10	16.20	-1	11,972	-0.01%
2020/12/31	1	16.13	25	16.17	16.14	-24	11,888	-0.20%
2020/12/30	0	0.00	59	16.12	16.16	-59	11,858	-0.50%
2020/12/29	5	16.08	39	16.03	16.02	-34	11,735	-0.29%
2020/12/28	5	15.98	6	16.02	16.03	-1	11,709	-0.01%
2020/12/25	1	15.90	19	15.93	15.89	-18	11,506	-0.16%
2020/12/23	1	15.69	0	0.00	15.74	1	11,520	0.01%
2020/12/21	4	15.74	2	15.82	15.84	2	12,437	0.02%
2020/12/18	0	0.00	13	15.89	15.86	-13	12,696	-0.10%
2020/12/17	3	15.89	0	0.00	15.91	3	13,006	0.02%
2020/12/16	0	0.00	1	15.91	15.92	-1	13,185	-0.01%
2020/12/15	3	15.72	0	0.00	15.69	3	13,090	0.02%
2020/12/11	12	15.91	0	0.00	15.98	12	13,198	0.09%
2020/12/10	37	15.98	0	0.00	15.98	37	13,124	0.28%
2020/12/09	3	16.03	0	0.00	16.14	3	12,978	0.02%
2020/12/08	5	15.95	7	15.96	16.00	-2	12,976	-0.02%
2020/12/07	17	15.87	0	0.00	15.91	17	12,785	0.13%
2020/12/04	0	0.00	8	15.68	15.76	-8	13,088	-0.06%
2020/12/03	4	15.55	8	15.59	15.60	-4	12,956	-0.03%
2020/12/02	1	15.49	15	15.55	15.54	-14	13,005	-0.11%
2020/12/01	7	15.43	0	0.00	15.47	7	13,415	0.05%
2020/11/30	2	15.48	302	15.51	15.35	-300	13,406	-2.24%	大賣/鉅額交易
2020/11/27	5	15.41	0	0.00	15.43	5	13,593	0.04%
2020/11/26	0	0.00	2	15.36	15.41	-2	13,800	-0.01%
2020/11/25	0	0.00	7	15.33	15.34	-7	14,107	-0.05%
2020/11/24	5	15.43	29	15.42	15.36	-24	14,106	-0.17%
2020/11/23	0	0.00	28	15.39	15.40	-28	14,059	-0.20%
2020/11/20	3	15.21	13	15.18	15.23	-10	13,686	-0.07%
2020/11/19	15	15.19	3	15.20	15.21	12	13,586	0.09%
2020/11/18	0	0.00	31	15.14	15.22	-31	13,496	-0.23%
2020/11/17	6	15.11	0	0.00	15.13	6	13,720	0.04%
2020/11/16	2	15.09	50	15.10	15.10	-48	15,263	-0.31%
2020/11/11	1	14.94	10	14.95	14.99	-9	14,844	-0.06%
2020/11/10	0	0.00	10	14.80	14.79	-10	14,465	-0.07%
2020/11/09	20	14.75	6	14.76	14.76	14	14,330	0.10%
2020/11/06	5	14.65	6	14.63	14.65	-1	14,348	-0.01%
2020/11/04	0	0.00	36	14.52	14.58	-36	14,512	-0.25%
2020/11/03	2	14.50	3	14.47	14.51	-1	14,654	-0.01%
2020/11/02	6	14.42	0	0.00	14.42	6	14,913	0.04%
2020/10/30	3	14.41	0	0.00	14.42	3	15,703	0.02%
2020/10/29	2	14.45	0	0.00	14.49	2	16,049	0.01%
2020/10/28	1	14.55	0	0.00	14.55	1	16,323	0.01%
2020/10/27	1	14.55	0	0.00	14.57	1	16,546	0.01%
2020/10/26	10	14.59	3	14.62	14.60	7	16,838	0.04%
2020/10/22	1	14.48	0	0.00	14.50	1	18,113	0.01%
2020/10/19	2	14.55	0	0.00	14.55	2	21,813	0.01%
2020/10/16	1	14.50	0	0.00	14.50	1	23,331	0.00%
2020/10/15	4	14.55	0	0.00	14.57	4	24,937	0.02%
2020/10/14	8	14.65	10	14.66	14.64	-2	26,274	-0.01%
2020/10/13	1	14.60	3	14.59	14.62	-2	26,642	-0.01%
2020/10/12	8	14.66	0	0.00	14.65	8	27,041	0.03%
2020/10/07	1	14.57	3	14.60	14.60	-2	27,793	-0.01%
2020/10/06	1	14.61	0	0.00	14.60	1	28,223	0.00%
2020/10/05	1	14.54	0	0.00	14.54	1	28,647	0.00%
2020/09/30	1	14.57	0	0.00	14.58	1	29,093	0.00%
2020/09/29	5	14.52	2	14.54	14.53	3	29,542	0.01%
2020/09/28	7	14.45	0	0.00	14.50	7	30,026	0.02%
2020/09/25	15	14.30	8	14.34	14.24	7	30,450	0.02%
2020/09/24	39	14.40	55	14.45	14.33	-16	30,593	-0.05%
2020/09/23	34	14.62	4	14.60	14.60	30	30,294	0.10%
2020/09/22	16	14.67	1	14.65	14.65	15	30,496	0.05%
2020/09/21	21	14.75	0	0.00	14.73	21	30,631	0.07%
2020/09/18	1	14.82	1	14.83	14.83	0	30,915	0.00%
2020/09/17	10	14.82	0	0.00	14.79	10	31,532	0.03%
2020/09/16	3	14.89	8	14.90	14.89	-5	31,860	-0.02%
2020/09/15	0	0.00	10	14.89	14.89	-10	32,392	-0.03%
2020/09/14	0	0.00	4	14.85	14.86	-4	32,971	-0.01%
2020/09/11	3	14.76	0	0.00	14.76	3	33,616	0.01%
2020/09/10	0	0.00	4	14.77	14.78	-4	34,139	-0.01%
2020/09/09	16	14.66	5	14.71	14.75	11	34,857	0.03%
2020/09/08	4	14.81	0	0.00	14.81	4	34,820	0.01%
2020/09/07	11	14.82	3	14.83	14.79	8	35,624	0.02%
2020/09/04	26	14.76	0	0.00	14.77	26	36,158	0.07%
2020/09/03	0	0.00	10	14.95	14.88	-10	35,988	-0.03%
2020/09/02	25	14.80	1	14.83	14.83	24	36,739	0.07%
2020/09/01	43	14.84	10	14.83	14.85	33	37,090	0.09%
2020/08/31	11	14.90	0	0.00	14.87	11	37,432	0.03%
2020/08/28	3	14.95	0	0.00	14.97	3	37,670	0.01%
2020/08/27	23	15.02	2	15.02	14.99	21	38,533	0.05%
2020/08/26	0	0.00	10	15.02	15.02	-10	39,447	-0.03%
2020/08/25	12	15.00	11	14.99	15.00	1	40,683	0.00%
2020/08/24	1	14.93	6	14.92	14.94	-5	41,816	-0.01%
2020/08/21	37	14.91	0	0.00	14.90	37	42,965	0.09%
2020/08/20	122	14.91	0	0.00	14.87	122	42,916	0.28%	大買/鉅額交易
2020/08/19	19	15.27	10	15.29	15.19	9	39,204	0.02%
2020/08/18	20	15.28	0	0.00	15.27	20	40,082	0.05%
2020/08/17	16	15.25	11	15.26	15.27	5	41,247	0.01%
2020/08/14	13	15.14	21	15.13	15.14	-8	42,281	-0.02%
2020/08/13	3	15.07	2	15.10	15.07	1	44,009	0.00%
2020/08/12	4	15.02	0	0.00	15.01	4	46,175	0.01%
2020/08/11	9	15.10	0	0.00	15.08	9	47,650	0.02%
2020/08/10	12	15.15	10	15.15	15.14	2	49,640	0.00%
2020/08/07	8	15.12	0	0.00	15.10	8	52,290	0.02%
2020/08/06	11	15.16	19	15.20	15.15	-8	54,963	-0.01%
2020/08/05	64	15.14	76	15.09	15.16	-12	57,503	-0.02%
2020/08/04	10	14.97	22	14.96	15.02	-12	58,077	-0.02%
2020/08/03	12	15.02	0	0.00	14.98	12	60,532	0.02%
2020/07/31	16	15.04	3	15.02	15.05	13	63,925	0.02%
2020/07/30	21	14.94	0	0.00	15.00	21	69,016	0.03%
2020/07/29	50	14.90	0	0.00	14.88	50	75,127	0.07%
2020/07/28	42	14.94	21	14.85	14.85	21	82,236	0.03%
2020/07/27	41	15.05	0	0.00	14.98	41	86,280	0.05%
2020/07/24	59	15.11	1	15.04	15.05	58	90,783	0.06%
2020/07/23	112	15.09	22	15.14	15.14	90	93,211	0.10%	大買/
2020/07/22	73	15.33	21	15.34	15.31	52	94,038	0.06%
2020/07/21	74	15.61	1	15.84	15.74	73	93,796	0.08%
2020/07/20	317	15.35	0	0.00	15.32	317	85,250	0.37%	大買/鉅額交易