國泰永續高股息 (00878)-凱基-土城券商分點個股進出

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－凱基-土城券商分點個股進出

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

凱基-土城券商分點個股進出
凱基-土城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	13.4	23.11	6	23.13	23.07	7.4	63,936	0.01%
2024/05/30	25.9	23.14	1.8	23.11	23.11	24.1	64,300	0.04%
2024/05/29	13	23.39	5	23.40	23.33	8	64,696	0.01%
2024/05/28	6.8	23.54	3	23.57	23.56	3.8	64,764	0.01%
2024/05/27	7.5	23.51	8.2	23.42	23.54	-0.7	65,232	0.00%
2024/05/24	1.6	23.16	3	23.17	23.16	-1.4	67,639	0.00%
2024/05/23	9	23.14	6.5	23.17	23.18	2.5	70,446	0.00%
2024/05/22	1.2	23.18	148.3	23.13	23.20	-147.1	71,586	-0.21%	大賣/鉅額交易
2024/05/21	12.5	22.84	28.5	22.89	22.87	-16	71,697	-0.02%
2024/05/20	29.9	22.97	11	22.97	23.02	18.9	72,433	0.03%
2024/05/17	33.5	23.01	10	23.04	22.99	23.5	71,935	0.03%
2024/05/16	13.1	23.59	17	23.59	23.57	-3.9	71,502	-0.01%
2024/05/15	106	23.52	3.7	23.46	23.40	102.3	70,877	0.14%	大買/鉅額交易
2024/05/14	15	23.28	7.3	23.29	23.30	7.8	70,646	0.01%
2024/05/13	95.8	23.18	2.3	23.18	23.16	93.5	70,441	0.13%
2024/05/10	11	23.05	13.3	23.04	23.12	-2.3	70,066	0.00%
2024/05/09	146.9	22.84	3	22.91	22.83	143.9	69,878	0.21%	大買/鉅額交易
2024/05/08	23	22.87	6.4	22.87	22.89	16.6	69,269	0.02%
2024/05/07	33.7	22.69	9	22.73	22.76	24.7	68,745	0.04%
2024/05/06	4.1	22.58	3.1	22.60	22.63	1	67,756	0.00%
2024/05/03	15.5	22.39	0.1	22.43	22.30	15.5	67,478	0.02%
2024/05/02	46.7	22.27	0.5	22.32	22.22	46.2	67,133	0.07%
2024/04/30	7.3	22.26	0	0.00	22.26	7.3	65,497	0.01%
2024/04/29	8.2	22.23	52.4	22.26	22.26	-44.2	65,836	-0.07%
2024/04/26	11.3	21.94	26	21.95	21.84	-14.7	66,316	-0.02%
2024/04/25	57.1	21.75	0	0.00	21.77	57.1	66,590	0.09%
2024/04/24	47	22.01	5	22.01	22.03	42	66,604	0.06%
2024/04/23	36.5	21.67	3	21.68	21.62	33.5	67,451	0.05%
2024/04/22	37	21.60	10	21.64	21.55	27	67,775	0.04%
2024/04/19	67.3	21.80	2	21.49	21.74	65.3	67,311	0.10%
2024/04/18	6.6	22.18	7	22.18	22.17	-0.4	65,228	0.00%
2024/04/17	21.3	22.06	8.8	22.08	22.15	12.5	65,223	0.02%
2024/04/16	65.5	22.07	106	22.01	22.00	-40.5	65,024	-0.06%	大賣/
2024/04/15	16.1	22.55	1	22.56	22.51	15.1	62,918	0.02%
2024/04/12	5.5	22.73	4.4	22.73	22.70	1.1	62,478	0.00%
2024/04/11	2.1	22.80	0	0.00	22.77	2.1	62,391	0.00%
2024/04/10	1.6	22.87	4.2	22.92	22.80	-2.6	62,408	0.00%
2024/04/09	0.1	22.75	1	22.73	22.76	-0.9	63,250	0.00%
2024/04/08	3	22.68	0	0.00	22.71	3	64,036	0.00%
2024/04/03	5.5	22.58	2	22.64	22.63	3.5	64,287	0.01%
2024/04/02	2	22.68	10	22.68	22.67	-8	64,829	-0.01%
2024/04/01	6.5	22.64	3	22.73	22.60	3.5	65,574	0.01%
2024/03/29	0	0.00	21	22.68	22.70	-21	65,883	-0.03%
2024/03/28	3.3	22.50	3	22.56	22.57	0.3	65,838	0.00%
2024/03/27	2.3	22.40	15.5	22.46	22.55	-13.2	65,875	-0.02%
2024/03/26	10.3	22.34	10	22.23	22.41	0.3	66,226	0.00%
2024/03/25	2.6	22.49	0	0.00	22.48	2.6	66,623	0.00%
2024/03/22	3	22.53	12.3	22.55	22.54	-9.3	66,899	-0.01%
2024/03/21	1	22.45	17	22.46	22.52	-16	66,717	-0.02%
2024/03/20	3.7	22.39	13	22.49	22.29	-9.3	66,698	-0.01%
2024/03/19	1.2	22.40	3	22.41	22.39	-1.8	67,367	0.00%
2024/03/18	6.8	22.32	10	22.33	22.37	-3.2	67,878	0.00%
2024/03/15	6.7	22.21	3	22.40	22.38	3.7	67,896	0.01%
2024/03/14	26.1	22.34	4	22.30	22.30	22.1	67,635	0.03%
2024/03/13	15.4	22.52	15	22.57	22.52	0.4	67,253	0.00%
2024/03/12	11.8	22.52	192.4	22.49	22.55	-180.7	66,571	-0.27%	大賣/鉅額交易
2024/03/11	14.2	22.35	14	22.35	22.34	0.2	65,904	0.00%
2024/03/08	9.8	22.41	22.9	22.38	22.31	-13.1	65,340	-0.02%
2024/03/07	17.4	22.30	67.8	22.35	22.33	-50.4	63,369	-0.08%
2024/03/06	12.7	22.19	13.1	22.23	22.29	-0.4	62,239	0.00%
2024/03/05	21.6	22.12	10.6	22.13	22.17	11	61,410	0.02%
2024/03/04	15.3	22.16	14	22.12	22.07	1.3	60,892	0.00%
2024/03/01	8.2	22.03	112	22.06	22.03	-103.8	60,029	-0.17%	大賣/鉅額交易
2024/02/29	23.1	21.91	7	21.97	21.99	16.2	60,092	0.03%
2024/02/27	83	21.96	21.5	21.95	21.85	61.5	59,318	0.10%
2024/02/26	130.4	22.38	3	22.42	22.41	127.4	56,429	0.23%	大買/鉅額交易
2024/02/23	19.8	22.51	14	22.59	22.46	5.8	54,038	0.01%
2024/02/22	81.1	22.40	6.1	22.42	22.41	75	53,848	0.14%
2024/02/21	123.9	22.33	6	22.35	22.29	117.9	53,557	0.22%	大買/鉅額交易
2024/02/20	20.3	22.33	1.5	22.37	22.40	18.8	52,401	0.04%
2024/02/19	126.5	22.26	3	22.28	22.30	123.5	52,990	0.23%	大買/鉅額交易
2024/02/16	13.5	22.31	37.3	22.32	22.31	-23.8	53,492	-0.04%
2024/02/15	9.5	22.13	30.5	22.19	22.20	-21	53,201	-0.04%
2024/02/05	10.4	21.86	7.3	21.87	21.89	3.1	52,738	0.01%
2024/02/02	7.5	21.83	2.2	21.81	21.85	5.3	52,643	0.01%
2024/02/01	17.2	21.64	8	21.68	21.71	9.2	52,571	0.02%
2024/01/31	2	21.57	7	21.63	21.63	-5	52,529	-0.01%
2024/01/30	12.6	21.67	7	21.68	21.70	5.6	52,787	0.01%
2024/01/29	1.5	21.65	16.2	21.65	21.67	-14.7	53,164	-0.03%
2024/01/26	11.5	21.52	49	21.51	21.52	-37.5	53,443	-0.07%
2024/01/25	0	0.00	31.2	21.73	21.69	-31.2	53,425	-0.06%
2024/01/24	4	21.64	7	21.65	21.64	-3	53,842	-0.01%
2024/01/23	14.1	21.61	1	21.65	21.63	13.1	54,586	0.02%
2024/01/22	8	21.59	7	21.50	21.64	1	54,701	0.00%
2024/01/19	3.8	21.06	13	21.21	21.26	-9.2	54,054	-0.02%
2024/01/18	20.9	20.88	4	20.82	20.83	16.9	54,598	0.03%
2024/01/17	24.1	20.96	2	20.90	20.85	22.1	54,380	0.04%
2024/01/16	30	21.04	15.1	21.08	21.07	14.9	53,858	0.03%
2024/01/15	4.3	21.23	48	21.27	21.19	-43.8	54,182	-0.08%
2024/01/12	14	21.16	25	21.22	21.19	-11	55,311	-0.02%
2024/01/11	19.1	21.16	17	21.20	21.21	2.1	56,247	0.00%
2024/01/10	11.3	21.13	13	21.13	21.10	-1.7	58,200	0.00%
2024/01/09	18.5	21.29	11	21.26	21.25	7.5	58,538	0.01%
2024/01/08	5.6	21.29	1	21.34	21.27	4.6	58,774	0.01%
2024/01/05	16.1	21.22	3	21.23	21.20	13.1	59,075	0.02%
2024/01/04	44.9	21.22	0	0.00	21.21	44.9	59,067	0.08%
2024/01/03	57.9	21.26	263	21.35	21.25	-205.1	59,627	-0.34%	大賣/鉅額交易
2024/01/02	38.1	21.55	0	0.00	21.56	38.1	58,687	0.06%
2023/12/29	5.4	21.78	3.4	21.82	21.80	2	58,053	0.00%
2023/12/28	7.8	21.80	167.8	21.74	21.77	-160	57,848	-0.28%	大賣/鉅額交易
2023/12/27	13.1	21.72	7	21.65	21.76	6.1	57,537	0.01%
2023/12/26	1.4	21.43	5	21.45	21.50	-3.6	57,227	-0.01%
2023/12/25	261.5	21.34	13.5	21.32	21.38	248	56,871	0.44%	大買/鉅額交易
2023/12/22	1.6	21.16	0.4	21.14	21.15	1.3	56,214	0.00%
2023/12/21	4.6	20.99	30	20.93	21.11	-25.4	56,298	-0.05%
2023/12/20	1	21.19	9.3	21.18	21.20	-8.3	55,903	-0.01%
2023/12/19	5.8	20.91	30.6	20.94	20.94	-24.8	55,338	-0.04%
2023/12/18	3	20.99	7.2	21.00	21.04	-4.2	56,081	-0.01%
2023/12/15	17.8	21.04	25.1	21.07	20.99	-7.4	56,104	-0.01%
2023/12/14	118.1	21.08	69.7	21.06	21.10	48.3	55,913	0.09%	大買/
2023/12/13	19.3	20.82	4.5	20.80	20.83	14.8	55,684	0.03%
2023/12/12	18.3	20.66	13	20.63	20.63	5.3	55,191	0.01%
2023/12/11	12	20.60	0	0.00	20.61	12	55,341	0.02%
2023/12/08	3.6	20.61	25.8	20.62	20.60	-22.2	55,535	-0.04%
2023/12/07	10	20.52	6	20.50	20.51	4	56,133	0.01%
2023/12/06	1	20.55	11.6	20.56	20.55	-10.6	58,681	-0.02%
2023/12/05	9.9	20.43	7	20.44	20.46	2.9	58,615	0.01%
2023/12/04	2	20.56	5	20.55	20.56	-3	58,313	-0.01%
2023/12/01	2.5	20.53	0	0.00	20.51	2.5	58,426	0.00%
2023/11/30	5	20.58	1.1	20.60	20.59	3.9	58,430	0.01%
2023/11/29	2	20.53	6.1	20.52	20.54	-4.1	58,689	-0.01%
2023/11/28	2	20.37	1.5	20.45	20.43	0.5	58,830	0.00%
2023/11/27	6.2	20.35	6	20.33	20.32	0.2	59,165	0.00%
2023/11/24	0.2	20.42	3	20.45	20.41	-2.9	58,899	0.00%
2023/11/22	7.3	20.52	0	0.00	20.55	7.3	60,072	0.01%
2023/11/21	12	20.62	42.5	20.65	20.67	-30.5	61,814	-0.05%
2023/11/20	2.3	20.36	2.7	20.36	20.36	-0.4	62,162	0.00%
2023/11/17	4	20.34	11.4	20.36	20.37	-7.4	62,102	-0.01%
2023/11/16	13.2	20.29	5	20.25	20.26	8.2	62,350	0.01%
2023/11/15	29.5	20.69	4.1	20.74	20.69	25.4	61,436	0.04%
2023/11/14	11.1	20.48	13.1	20.53	20.53	-2.1	61,163	0.00%
2023/11/13	36.4	20.40	5	20.39	20.36	31.4	61,316	0.05%
2023/11/10	19.7	20.33	55	20.35	20.36	-35.3	62,266	-0.06%
2023/11/09	9.5	20.40	1.5	20.47	20.46	8	63,360	0.01%
2023/11/08	3	20.35	8.6	20.43	20.47	-5.6	65,205	-0.01%
2023/11/07	20.6	20.18	0.9	20.21	20.20	19.7	65,317	0.03%
2023/11/06	8.3	20.21	12.7	20.24	20.25	-4.4	67,245	-0.01%
2023/11/03	37	20.02	1	20.05	20.00	36	67,639	0.05%
2023/11/02	14	19.96	53	19.96	19.96	-39	68,977	-0.06%
2023/11/01	15.1	19.59	6.8	19.63	19.61	8.4	69,960	0.01%
2023/10/31	110.5	19.69	4	19.74	19.50	106.5	72,078	0.15%	大買/鉅額交易
2023/10/30	72	19.75	0	0.00	19.73	72	75,732	0.10%
2023/10/27	7.7	19.80	10.5	19.80	19.76	-2.8	78,224	0.00%
2023/10/26	56.2	19.64	4	19.64	19.64	52.2	81,869	0.06%
2023/10/25	2.5	19.96	0	0.00	19.90	2.5	82,786	0.00%
2023/10/24	18.6	19.72	0	0.00	19.86	18.6	83,831	0.02%
2023/10/23	128.3	19.74	10	19.68	19.69	118.3	85,107	0.14%	大買/鉅額交易
2023/10/20	56.6	19.77	10	19.77	19.85	46.6	86,757	0.05%
2023/10/19	29.3	19.98	26	19.96	20.02	3.3	89,087	0.00%
2023/10/18	66.7	20.09	9.1	20.04	20.04	57.6	90,472	0.06%
2023/10/17	42.8	20.41	0	0.00	20.36	42.8	89,805	0.05%
2023/10/16	22	20.51	5.6	20.52	20.50	16.5	91,865	0.02%
2023/10/13	15.7	20.62	105	20.61	20.60	-89.4	93,872	-0.10%	大賣/
2023/10/12	7	20.86	110	20.82	20.89	-103	95,193	-0.11%	大賣/鉅額交易
2023/10/11	14	20.79	35.8	21.01	20.72	-21.8	97,784	-0.02%
2023/10/06	3	20.74	2	20.75	20.75	1	99,719	0.00%
2023/10/05	4.1	20.59	1.1	20.60	20.64	3	101,408	0.00%
2023/10/04	13.4	20.35	10	20.43	20.44	3.4	102,441	0.00%
2023/10/03	4.1	20.65	0	0.00	20.63	4.1	102,564	0.00%
2023/10/02	10	20.76	37.3	20.74	20.76	-27.3	103,219	-0.03%
2023/09/28	55.1	20.47	10.3	20.39	20.38	44.8	103,588	0.04%
2023/09/27	17.2	20.24	0	0.00	20.30	17.2	103,952	0.02%
2023/09/26	18.4	20.31	1.8	20.31	20.26	16.6	104,943	0.02%
2023/09/25	19	20.41	2.1	20.37	20.44	16.9	105,399	0.02%
2023/09/22	12.8	20.17	4.1	20.10	20.33	8.7	105,453	0.01%
2023/09/21	30.9	20.21	33	20.21	20.23	-2.1	105,452	0.00%
2023/09/20	32.3	20.54	6.3	20.47	20.44	26	104,603	0.02%
2023/09/19	30.2	20.51	6	20.49	20.48	24.2	105,122	0.02%
2023/09/18	46.2	20.62	2	20.65	20.59	44.2	105,125	0.04%
2023/09/15	10	20.83	13	20.85	20.85	-3	104,926	0.00%
2023/09/14	1	20.71	1.4	20.77	20.81	-0.4	105,598	0.00%
2023/09/13	11.1	20.43	4	20.43	20.45	7.1	105,914	0.01%
2023/09/12	28	20.41	26.5	20.38	20.41	1.5	106,499	0.00%
2023/09/11	76	20.51	29.3	20.56	20.45	46.7	106,762	0.04%
2023/09/08	4.2	20.90	24.4	20.92	20.93	-20.2	104,815	-0.02%
2023/09/07	3.4	20.99	26	20.95	20.94	-22.6	106,022	-0.02%
2023/09/06	1.7	21.02	22.2	21.05	21.04	-20.5	106,892	-0.02%
2023/09/05	6.3	20.94	1	20.86	20.95	5.3	107,210	0.00%
2023/09/04	24.3	20.87	39.3	20.88	20.94	-15	107,713	-0.01%
2023/09/01	15.3	20.94	1.5	20.97	20.88	13.8	107,608	0.01%
2023/08/31	18.8	20.91	7	20.95	20.97	11.8	107,678	0.01%
2023/08/30	6	21.10	18.2	21.10	21.01	-12.2	107,760	-0.01%
2023/08/29	14	20.85	2	20.91	20.95	12	108,902	0.01%
2023/08/28	20.3	20.85	0	0.00	20.83	20.3	108,852	0.02%
2023/08/25	81	21.03	9.2	21.05	20.98	71.8	107,836	0.07%
2023/08/24	11	21.40	8	21.59	21.38	3	106,245	0.00%
2023/08/23	2	21.03	24.2	21.22	21.28	-22.2	105,445	-0.02%
2023/08/22	25	21.19	69	21.22	21.12	-44	105,775	-0.04%
2023/08/21	24	21.08	32	21.14	21.06	-8	105,763	-0.01%
2023/08/18	35.7	21.08	73	21.36	21.05	-37.4	105,978	-0.04%
2023/08/17	3.4	21.27	60.3	21.26	21.32	-56.9	104,941	-0.05%
2023/08/16	37.1	20.97	29	21.11	21.27	8.1	104,613	0.01%
2023/08/15	86	21.41	7.2	21.48	21.43	78.8	104,268	0.08%
2023/08/14	44.5	21.05	0	0.00	21.05	44.5	103,484	0.04%
2023/08/11	16.2	21.24	3	21.23	21.22	13.2	102,700	0.01%
2023/08/10	40.4	21.05	19	21.34	21.09	21.4	103,269	0.02%
2023/08/09	14.7	21.55	8.2	21.56	21.50	6.5	102,512	0.01%
2023/08/08	18.4	21.61	2.5	21.76	21.61	15.9	102,239	0.02%
2023/08/07	35	21.61	14	21.64	21.76	21	101,008	0.02%
2023/08/04	93.6	21.03	22.6	21.00	21.15	71	100,501	0.07%
2023/08/02	126.8	21.39	43.9	21.22	21.17	82.9	98,067	0.08%	大買/
2023/08/01	50.4	21.68	38.5	21.65	21.87	11.9	94,273	0.01%
2023/07/31	70.1	21.97	12	22.03	21.86	58.1	92,245	0.06%
2023/07/28	13	22.14	9.3	22.27	22.45	3.7	89,189	0.00%
2023/07/27	19.1	22.25	4	22.22	22.18	15.1	88,457	0.02%
2023/07/26	32.7	22.04	48	22.19	22.20	-15.3	87,575	-0.02%
2023/07/25	16.3	22.40	32.2	22.37	22.20	-15.9	86,071	-0.02%
2023/07/24	11.6	21.93	136	21.96	22.13	-124.4	83,638	-0.15%	大賣/鉅額交易
2023/07/21	5	21.07	72.6	21.39	21.61	-67.6	80,371	-0.08%
2023/07/20	33	21.06	33.5	21.11	21.19	-0.5	79,121	0.00%
2023/07/19	46.7	21.19	43.1	21.17	20.96	3.6	77,879	0.00%
2023/07/18	21.4	21.43	277	21.26	21.43	-255.6	75,627	-0.34%	大賣/鉅額交易
2023/07/17	35	21.24	123	21.23	21.28	-88	73,751	-0.12%	大賣/
2023/07/14	23	20.85	17	20.92	21.01	6	72,122	0.01%
2023/07/13	18	20.73	51.1	20.75	20.53	-33.1	69,620	-0.05%
2023/07/12	13.1	20.07	38	20.10	20.19	-24.9	67,284	-0.04%
2023/07/11	5	19.74	23	19.77	19.80	-18	65,736	-0.03%
2023/07/10	6.3	19.33	51	19.35	19.31	-44.7	64,956	-0.07%
2023/07/07	24.9	19.30	32	19.30	19.31	-7.1	64,850	-0.01%
2023/07/06	68	19.52	38.4	19.50	19.49	29.6	64,444	0.05%
2023/07/05	16.7	19.71	2	19.69	19.69	14.7	63,818	0.02%
2023/07/04	61	19.74	60	19.70	19.76	1	63,539	0.00%
2023/07/03	13.2	19.51	21.1	19.52	19.52	-7.9	63,065	-0.01%
2023/06/30	2.3	19.17	0	0.00	19.25	2.3	63,107	0.00%
2023/06/29	2	19.25	15	19.21	19.20	-13	63,329	-0.02%
2023/06/28	6.1	19.11	6	19.15	19.10	0.1	63,102	0.00%
2023/06/27	22.4	19.08	22.2	19.10	19.03	0.2	63,039	0.00%
2023/06/26	123.8	19.28	0	0.00	19.28	123.8	62,544	0.20%	大買/鉅額交易
2023/06/21	4	19.21	1	19.24	19.35	3	62,882	0.00%
2023/06/20	21.5	19.18	126.1	19.17	19.13	-104.6	63,242	-0.17%	大賣/鉅額交易
2023/06/19	25.3	19.27	10.3	19.23	19.28	15	62,750	0.02%
2023/06/16	11.2	19.38	53	19.35	19.36	-41.8	62,026	-0.07%
2023/06/15	6	19.33	37	19.38	19.41	-31	61,894	-0.05%
2023/06/14	5.2	19.19	33	19.16	19.20	-27.8	61,308	-0.05%
2023/06/13	8	19.15	30.8	19.16	19.15	-22.8	62,645	-0.04%
2023/06/12	16	19.01	7.5	18.95	18.96	8.5	62,474	0.01%
2023/06/09	12	18.92	10	18.91	18.97	2	64,951	0.00%
2023/06/08	18.9	18.73	5	18.73	18.70	13.9	67,082	0.02%
2023/06/07	5.8	18.76	5	18.73	18.78	0.8	68,722	0.00%
2023/06/06	14.1	18.64	1	18.65	18.65	13.1	69,233	0.02%
2023/06/05	19	18.63	2	18.60	18.62	17	69,232	0.02%
2023/06/02	21	18.50	5.4	18.58	18.58	15.6	69,146	0.02%
2023/06/01	10.3	18.24	3	18.24	18.25	7.3	68,697	0.01%
2023/05/31	18.2	18.31	1.7	18.34	18.31	16.5	68,593	0.02%
2023/05/30	9.5	18.35	0	0.00	18.34	9.5	70,039	0.01%
2023/05/29	18	18.36	51.6	18.36	18.36	-33.6	70,842	-0.05%
2023/05/26	15	18.16	10.5	18.16	18.17	4.6	70,627	0.01%
2023/05/25	13.9	18.01	15.9	18.03	18.05	-2	70,488	0.00%
2023/05/24	9.4	17.93	21	17.93	17.98	-11.6	71,588	-0.02%
2023/05/23	8	17.99	15	17.99	18.01	-7	71,211	-0.01%
2023/05/22	34.7	18.05	5.8	18.02	18.02	28.9	71,164	0.04%
2023/05/19	8	17.96	33	18.00	18.02	-25	71,720	-0.03%
2023/05/18	66	17.90	30.3	17.91	17.94	35.7	72,208	0.05%
2023/05/17	68.1	17.77	0	0.00	17.84	68.1	74,175	0.09%
2023/05/16	38	17.94	18	17.91	17.97	20	73,904	0.03%
2023/05/15	21	17.80	14.1	17.80	17.83	6.9	74,245	0.01%
2023/05/12	42.1	17.76	10	17.77	17.79	32.1	74,337	0.04%
2023/05/11	72.7	17.76	2	17.76	17.75	70.6	74,476	0.09%
2023/05/10	48.6	17.73	0	0.00	17.75	48.6	74,467	0.07%
2023/05/09	11.1	17.77	0	0.00	17.78	11.1	74,368	0.01%
2023/05/08	24	17.75	25	17.76	17.75	-1	75,677	0.00%
2023/05/05	45.3	17.69	3	17.70	17.68	42.3	75,867	0.06%
2023/05/04	23.9	17.69	0	0.00	17.73	23.9	76,162	0.03%
2023/05/03	61.9	17.69	0	0.00	17.69	61.9	75,792	0.08%
2023/05/02	6	17.67	1	17.66	17.68	5	75,371	0.01%
2023/04/28	29.6	17.56	33	17.57	17.56	-3.4	76,064	0.00%
2023/04/27	13.1	17.48	6	17.44	17.45	7.1	76,001	0.01%
2023/04/26	11.2	17.32	5	17.33	17.38	6.2	76,256	0.01%
2023/04/25	42	17.38	5	17.32	17.33	37	75,959	0.05%
2023/04/24	1.1	17.47	0	0.00	17.51	1.1	74,972	0.00%
2023/04/21	13	17.51	1.1	17.50	17.47	11.9	74,862	0.02%
2023/04/20	25.4	17.52	17	17.53	17.52	8.4	74,775	0.01%
2023/04/19	12.1	17.64	0	0.00	17.61	12.1	75,044	0.02%
2023/04/18	8	17.61	0	0.00	17.62	8	74,883	0.01%
2023/04/17	3.2	17.61	0	0.00	17.63	3.2	74,644	0.00%
2023/04/14	19	17.57	5.2	17.58	17.61	13.8	74,326	0.02%
2023/04/13	21.1	17.59	28	17.59	17.57	-6.9	74,382	-0.01%
2023/04/12	4	17.59	21	17.59	17.59	-17	73,986	-0.02%
2023/04/11	7.2	17.51	6	17.50	17.50	1.2	74,245	0.00%
2023/04/10	3	17.39	2	17.39	17.40	1	74,117	0.00%
2023/04/07	3.5	17.36	0	0.00	17.36	3.5	73,756	0.00%
2023/04/06	23.1	17.31	9	17.33	17.35	14.1	73,523	0.02%
2023/03/31	2	17.34	2	17.33	17.34	0	73,095	0.00%
2023/03/30	2	17.24	3	17.25	17.25	-1	72,293	0.00%
2023/03/29	4.1	17.21	0.1	17.20	17.20	4	72,695	0.01%
2023/03/28	3.3	17.18	11	17.18	17.16	-7.7	74,173	-0.01%
2023/03/27	0.1	17.23	57	17.20	17.22	-56.9	74,295	-0.08%
2023/03/24	3	17.21	8	17.22	17.22	-5	74,949	-0.01%
2023/03/23	2.4	17.16	8	17.16	17.17	-5.6	74,122	-0.01%
2023/03/22	0.1	17.05	8.2	17.07	17.10	-8.1	73,012	-0.01%
2023/03/21	2.2	16.94	0	0.00	16.93	2.2	72,917	0.00%
2023/03/20	58.8	16.89	88	16.93	16.86	-29.2	73,064	-0.04%
2023/03/17	3	16.90	47	16.92	16.92	-44	72,132	-0.06%
2023/03/16	40.9	16.78	9	16.77	16.76	31.9	72,059	0.04%
2023/03/15	41.5	16.89	3	16.88	16.85	38.5	70,169	0.05%
2023/03/14	135.7	16.87	3.3	16.89	16.85	132.5	69,822	0.19%	大買/鉅額交易
2023/03/13	79.5	16.92	75	16.93	16.98	4.5	66,500	0.01%
2023/03/10	68.7	17.07	10	17.11	17.05	58.7	63,708	0.09%
2023/03/09	23.6	17.25	0.7	17.26	17.21	22.8	61,741	0.04%
2023/03/08	4.2	17.28	0	0.00	17.31	4.2	61,115	0.01%
2023/03/07	10	17.27	0	0.00	17.31	10	60,686	0.02%
2023/03/06	3.3	17.22	16.1	17.23	17.23	-12.9	60,642	-0.02%
2023/03/03	11	17.14	0	0.00	17.13	11	59,852	0.02%
2023/03/02	55.3	16.99	3	17.08	17.08	52.3	59,783	0.09%
2023/03/01	31.4	17.04	0	0.00	17.03	31.4	58,102	0.05%
2023/02/24	33.3	17.12	0	0.00	17.10	33.3	56,934	0.06%
2023/02/23	2	17.17	15	17.17	17.17	-13	56,679	-0.02%
2023/02/22	36.2	17.02	3	17.00	17.06	33.2	56,603	0.06%
2023/02/21	6.2	17.12	0	0.00	17.12	6.2	55,340	0.01%
2023/02/20	12.2	17.11	9.2	17.11	17.13	3	56,100	0.01%
2023/02/17	23.1	17.03	0	0.00	17.04	23.1	56,554	0.04%
2023/02/16	71.7	17.02	7	17.05	17.03	64.7	56,218	0.12%
2023/02/15	59.5	17.18	14	17.21	17.16	45.5	54,812	0.08%
2023/02/14	11.2	17.24	10	17.23	17.24	1.2	52,192	0.00%
2023/02/13	32.4	17.10	5	17.11	17.12	27.4	51,160	0.05%
2023/02/10	74.5	17.08	5	17.04	17.06	69.5	49,913	0.14%
2023/02/09	130.2	17.12	0	0.00	17.11	130.2	48,562	0.27%	大買/鉅額交易
2023/02/08	32.1	17.13	0	0.00	17.15	32.1	47,997	0.07%
2023/02/07	13	17.06	5	17.07	17.06	8	47,844	0.02%
2023/02/06	67	17.06	53	17.08	17.05	14	47,623	0.03%
2023/02/03	24.4	17.08	5.9	17.07	17.10	18.5	45,948	0.04%
2023/02/02	28.2	17.09	21	17.08	17.12	7.2	45,064	0.02%
2023/02/01	31.1	16.94	0	0.00	17.00	31.1	44,010	0.07%
2023/01/31	11.2	16.98	1	17.01	16.88	10.2	43,618	0.02%
2023/01/30	51	16.95	2	16.94	17.01	49	42,922	0.11%
2023/01/17	4	16.72	1	16.73	16.72	3	42,236	0.01%
2023/01/16	0	16.72	35.5	16.69	16.70	-35.5	42,318	-0.08%
2023/01/13	4.4	16.63	2	16.67	16.62	2.4	42,107	0.01%
2023/01/12	1.8	16.65	0	0.00	16.59	1.8	42,608	0.00%
2023/01/11	0.1	16.67	4	16.70	16.67	-3.9	42,633	-0.01%
2023/01/10	2	16.68	0	0.00	16.68	2	43,010	0.00%
2023/01/09	15	16.58	10	16.61	16.66	5	43,781	0.01%
2023/01/06	0	16.41	6	16.41	16.41	-6	43,357	-0.01%
2023/01/05	1.1	16.29	22	16.32	16.32	-20.9	44,516	-0.05%
2023/01/04	1	16.19	0	0.00	16.23	1	44,938	0.00%
2023/01/03	7.2	16.14	0	0.00	16.18	7.2	46,894	0.02%
2022/12/30	6.1	16.19	0	0.00	16.17	6.1	46,715	0.01%
2022/12/29	58.9	16.06	0	0.00	16.09	58.9	47,060	0.13%
2022/12/28	16.1	16.15	11	16.16	16.17	5.1	46,847	0.01%
2022/12/27	2	16.26	0	0.00	16.27	2	46,762	0.00%
2022/12/26	0	16.24	29	16.24	16.23	-29	47,997	-0.06%
2022/12/23	14	16.16	0	0.00	16.19	14	49,007	0.03%
2022/12/22	12.5	16.19	41	16.23	16.27	-28.5	49,761	-0.06%
2022/12/21	39.4	16.07	0	0.00	16.07	39.4	51,120	0.08%
2022/12/20	45	16.13	1	16.22	16.10	44	50,956	0.09%
2022/12/19	6.1	16.23	20	16.28	16.25	-13.9	51,408	-0.03%
2022/12/16	29.4	16.25	7	16.31	16.31	22.4	51,751	0.04%
2022/12/15	5	16.42	1	16.43	16.44	4	51,941	0.01%
2022/12/14	1	16.46	1	16.43	16.46	0	52,811	0.00%
2022/12/13	25.6	16.38	0	0.00	16.29	25.6	52,761	0.05%
2022/12/12	8	16.26	2	16.40	16.42	6	52,514	0.01%
2022/12/09	20	16.40	1	16.42	16.41	19	52,923	0.04%
2022/12/08	5.1	16.32	0	0.00	16.32	5.1	52,929	0.01%
2022/12/07	20.1	16.42	1	16.46	16.40	19.1	52,985	0.04%
2022/12/06	36.3	16.50	13	16.53	16.45	23.3	52,774	0.04%
2022/12/05	3.1	16.64	1	16.71	16.67	2.1	52,091	0.00%
2022/12/02	4.6	16.63	1.4	16.63	16.61	3.2	52,000	0.01%
2022/12/01	4.9	16.72	0	0.00	16.68	4.9	52,957	0.01%
2022/11/30	0.1	16.61	1	16.63	16.65	-0.9	52,697	0.00%
2022/11/29	1	16.47	10	16.40	16.46	-9	52,677	-0.02%
2022/11/28	7.6	16.31	1	16.37	16.34	6.6	53,545	0.01%
2022/11/25	18	16.41	2	16.40	16.40	16	55,034	0.03%
2022/11/24	3	16.35	2	16.37	16.35	1	55,149	0.00%
2022/11/23	0	0.00	21	16.28	16.28	-21	55,432	-0.04%
2022/11/22	24	16.10	0	0.00	16.10	24	57,237	0.04%
2022/11/21	3	16.17	0.1	16.25	16.15	2.9	57,126	0.01%
2022/11/18	8.1	16.27	1	16.30	16.25	7.1	56,848	0.01%
2022/11/17	24.4	16.35	0	0.00	16.37	24.4	56,802	0.04%
2022/11/16	7.4	16.45	5	16.52	16.42	2.4	57,527	0.00%
2022/11/15	22	16.71	8.6	16.67	16.77	13.4	56,857	0.02%
2022/11/14	6	16.65	130	16.63	16.74	-124	56,116	-0.22%	大賣/鉅額交易
2022/11/11	129.1	16.51	7	16.44	16.48	122.1	55,526	0.22%	大買/鉅額交易
2022/11/10	32.1	16.19	10	16.18	16.17	22.1	55,302	0.04%
2022/11/09	2.2	16.27	2	16.26	16.26	0.2	56,147	0.00%
2022/11/08	41.2	16.15	2	16.15	16.15	39.2	57,229	0.07%
2022/11/07	2	16.03	26	16.04	16.05	-24	57,268	-0.04%
2022/11/04	6.2	15.79	0	0.00	15.84	6.2	57,305	0.01%
2022/11/03	10.1	15.69	0	0.00	15.78	10.1	57,512	0.02%
2022/11/02	41.2	15.80	0	0.00	15.82	41.2	57,381	0.07%
2022/11/01	8	15.78	0	0.00	15.79	8	57,126	0.01%
2022/10/31	10	15.65	1	15.71	15.70	9	57,255	0.02%
2022/10/28	2.2	15.57	0.5	15.61	15.60	1.7	57,678	0.00%
2022/10/27	1.3	15.65	1	15.65	15.64	0.3	58,048	0.00%
2022/10/26	37	15.56	2	15.58	15.58	35	58,896	0.06%
2022/10/25	7.3	15.43	0	0.00	15.44	7.3	58,979	0.01%
2022/10/24	3.2	15.54	0	0.00	15.49	3.2	58,772	0.01%
2022/10/21	10	15.51	0	0.00	15.50	10	58,770	0.02%
2022/10/20	21.4	15.45	7	15.41	15.51	14.4	58,559	0.02%
2022/10/19	2.2	15.64	0	0.00	15.60	2.2	58,023	0.00%
2022/10/18	3.3	15.63	3.5	15.64	15.61	-0.3	57,838	0.00%
2022/10/17	15.4	15.52	1	15.50	15.58	14.4	57,536	0.03%
2022/10/14	3.1	15.73	3	15.79	15.70	0.1	56,498	0.00%
2022/10/13	15.9	15.71	9	15.66	15.63	6.9	56,457	0.01%
2022/10/12	12.2	15.77	12	15.88	15.86	0.2	55,164	0.00%
2022/10/11	59.2	15.82	0	0.00	15.78	59.2	54,860	0.11%
2022/10/07	18.5	16.09	0	0.00	16.07	18.5	53,367	0.03%
2022/10/06	4.1	16.19	0	0.00	16.18	4.1	53,618	0.01%
2022/10/05	6.1	16.20	3	16.25	16.21	3.1	53,525	0.01%
2022/10/04	7.1	16.07	0	0.00	16.08	7.1	54,004	0.01%
2022/10/03	16.3	15.89	0	0.00	15.87	16.3	53,709	0.03%
2022/09/30	32.6	16.02	0	0.00	16.04	32.6	52,838	0.06%
2022/09/29	15.6	16.07	0	0.00	16.11	15.6	52,192	0.03%
2022/09/28	29.1	16.11	6	16.13	16.05	23.1	52,025	0.04%
2022/09/27	13.3	16.27	3	16.34	16.27	10.3	50,964	0.02%
2022/09/26	53.1	16.33	13	16.31	16.29	40.1	50,843	0.08%
2022/09/23	20	16.58	0	0.00	16.56	20	49,887	0.04%
2022/09/22	42.8	16.59	1	16.54	16.62	41.8	50,456	0.08%
2022/09/21	33.1	16.84	0	0.00	16.80	33.1	49,184	0.07%
2022/09/20	5.2	16.91	0	0.00	16.92	5.2	48,356	0.01%
2022/09/19	13	16.89	0	0.00	16.88	13	48,513	0.03%
2022/09/16	14	16.92	0	0.00	16.90	14	48,259	0.03%
2022/09/15	8	17.03	1	17.07	17.06	7	47,772	0.01%
2022/09/14	12.2	16.97	4	16.95	16.96	8.2	48,085	0.02%
2022/09/12	2	17.12	2	17.07	17.10	0	48,612	0.00%
2022/09/08	1	16.91	21	16.88	16.94	-20	49,556	-0.04%
2022/09/07	34.4	16.71	0	0.00	16.69	34.4	49,606	0.07%
2022/09/06	13	16.85	13	16.89	16.84	0	48,436	0.00%
2022/09/05	63.1	16.86	4	16.82	16.84	59.1	48,561	0.12%
2022/09/02	13.1	16.81	0	0.00	16.80	13.1	49,377	0.03%
2022/09/01	61.9	16.85	0	0.00	16.85	61.9	48,641	0.13%
2022/08/31	14.6	16.99	1	17.04	17.03	13.6	46,823	0.03%
2022/08/30	10	16.97	1	17.00	16.98	9	46,372	0.02%
2022/08/29	64.9	16.92	0	0.00	16.91	64.9	45,994	0.14%
2022/08/26	0	0.00	20.1	17.17	17.15	-20.1	44,277	-0.05%
2022/08/25	1	17.11	1.8	17.09	17.07	-0.8	44,155	0.00%
2022/08/24	11.1	17.03	20.1	17.01	17.00	-9.1	44,302	-0.02%
2022/08/23	53.6	17.07	0	0.00	17.03	53.6	43,977	0.12%
2022/08/22	5.1	17.13	1	17.13	17.17	4.1	42,985	0.01%
2022/08/19	6.4	17.15	0	0.00	17.17	6.4	42,589	0.01%
2022/08/18	10	17.10	5	17.07	17.15	5	42,500	0.01%
2022/08/17	5	17.11	20	17.13	17.11	-15	42,243	-0.04%
2022/08/16	19	17.08	2	17.07	17.12	17	42,310	0.04%
2022/08/15	44	17.35	1	17.35	17.33	43	41,455	0.10%
2022/08/12	38	17.31	0	0.00	17.32	38	40,079	0.09%
2022/08/11	23.3	17.29	0	0.00	17.29	23.3	40,206	0.06%
2022/08/10	10.4	17.10	7	17.09	17.10	3.4	40,635	0.01%
2022/08/09	14.1	17.06	0	0.00	17.15	14.1	41,131	0.03%
2022/08/08	6	16.99	31	17.02	17.05	-25	41,899	-0.06%
2022/08/05	1.2	16.99	75	16.93	16.97	-73.8	41,922	-0.18%
2022/08/04	36.6	16.74	30	16.74	16.77	6.6	43,228	0.02%
2022/08/03	41.3	16.76	77	16.78	16.75	-35.7	43,236	-0.08%
2022/08/02	32.3	16.79	30	16.78	16.79	2.3	43,362	0.01%
2022/08/01	1.2	16.94	11	16.95	16.94	-9.9	44,159	-0.02%
2022/07/29	8	16.90	1	16.92	16.90	7	45,143	0.02%
2022/07/28	16.3	16.83	2	16.85	16.81	14.3	45,198	0.03%
2022/07/27	1	16.64	0	0.00	16.74	1	45,299	0.00%
2022/07/26	8	16.66	0	0.00	16.64	8	45,422	0.02%
2022/07/25	2	16.70	3	16.67	16.70	-1	45,437	0.00%
2022/07/22	63	16.55	5	16.55	16.58	58	45,506	0.13%
2022/07/21	2	16.47	0	0.00	16.56	2	46,150	0.00%
2022/07/20	7.1	16.50	4.5	16.45	16.42	2.6	46,168	0.01%
2022/07/19	1	16.26	0	0.00	16.31	1	46,769	0.00%
2022/07/18	3	16.26	1	16.26	16.31	2	46,997	0.00%
2022/07/15	6.1	16.22	0	0.00	16.18	6.1	46,819	0.01%
2022/07/14	2	16.33	11	16.30	16.34	-9	46,458	-0.02%
2022/07/13	4	16.30	3	16.26	16.31	1	45,986	0.00%
2022/07/12	16.5	15.96	0	0.00	15.97	16.5	46,478	0.04%
2022/07/11	1	16.22	1	16.22	16.20	0	45,909	0.00%
2022/07/08	16	16.29	1.2	16.29	16.26	14.8	45,973	0.03%
2022/07/07	31.1	16.11	1.2	16.25	16.21	30	45,573	0.07%
2022/07/06	12.5	16.15	0	0.00	16.06	12.5	45,489	0.03%
2022/07/05	11.2	16.38	0	0.00	16.40	11.2	45,034	0.02%
2022/07/04	2.3	16.36	0	0.00	16.35	2.3	44,589	0.01%
2022/07/01	29.6	16.47	3	16.63	16.39	26.6	44,375	0.06%
2022/06/30	29.1	16.75	0	0.00	16.66	29.1	43,361	0.07%
2022/06/29	29.6	17.01	0	0.00	17.02	29.6	41,993	0.07%
2022/06/28	5	17.10	6	17.20	17.11	-1	41,812	0.00%
2022/06/27	7.1	17.24	0	0.00	17.21	7.1	41,684	0.02%
2022/06/24	0	0.00	0	17.09	17.06	0	41,470	0.00%
2022/06/23	12.1	17.01	7	16.98	16.96	5.1	41,592	0.01%
2022/06/22	19.7	16.98	1	17.13	16.95	18.7	41,236	0.05%
2022/06/21	2.1	17.10	0	0.00	17.18	2.1	40,750	0.01%
2022/06/20	17.6	16.92	0	0.00	16.82	17.6	40,604	0.04%
2022/06/17	29.3	17.07	0	0.00	17.08	29.3	39,495	0.07%
2022/06/16	9	17.28	0	0.00	17.25	9	38,300	0.02%
2022/06/15	18.1	17.33	0	0.00	17.32	18.1	38,017	0.05%
2022/06/14	46.3	17.30	0	0.00	17.35	46.3	38,172	0.12%
2022/06/13	40.2	17.34	0	0.00	17.34	40.2	37,806	0.11%
2022/06/10	6.6	17.63	0	0.00	17.61	6.6	36,944	0.02%
2022/06/09	12.3	17.71	0	0.00	17.70	12.3	36,726	0.03%
2022/06/08	2	17.80	11	17.81	17.80	-9	36,658	-0.02%
2022/06/07	6	17.72	0	0.00	17.71	6	36,895	0.02%
2022/06/06	5.2	17.78	0	0.00	17.80	5.2	37,022	0.01%
2022/06/02	14.1	17.81	0	0.00	17.82	14.1	38,274	0.04%
2022/06/01	6	17.94	9	17.93	17.90	-3	39,879	-0.01%
2022/05/31	16	17.82	2	17.75	17.87	14	39,933	0.04%
2022/05/30	18	17.85	25	17.79	17.86	-7	39,659	-0.02%
2022/05/27	6	17.59	0	0.00	17.60	6	39,552	0.02%
2022/05/26	14.2	17.46	0	0.00	17.42	14.2	39,689	0.04%
2022/05/25	7.1	17.43	0	0.00	17.48	7.1	40,510	0.02%
2022/05/24	39.2	17.44	0	0.00	17.38	39.2	42,168	0.09%
2022/05/23	19.2	17.49	7	17.51	17.50	12.2	42,350	0.03%
2022/05/20	3.2	17.59	0	0.00	17.59	3.2	43,713	0.01%
2022/05/19	29.4	17.51	5	17.53	17.53	24.4	45,101	0.05%
2022/05/18	19.5	17.65	0	0.00	17.74	19.5	45,355	0.04%
2022/05/17	27.8	17.91	0	0.00	17.89	27.8	44,828	0.06%
2022/05/16	23.8	17.90	0	0.00	17.90	23.8	44,078	0.05%
2022/05/13	47.1	17.91	5	17.94	17.90	42.1	43,652	0.10%
2022/05/12	140	17.93	0	0.00	17.83	140	44,040	0.32%	大買/鉅額交易
2022/05/11	25.5	18.20	0	0.00	18.18	25.5	42,662	0.06%
2022/05/10	19.2	18.24	1	18.30	18.34	18.2	42,252	0.04%
2022/05/09	93.3	18.40	1.4	18.49	18.34	91.9	41,772	0.22%
2022/05/05	6	18.92	0	0.00	18.87	6	39,071	0.02%
2022/05/04	20	18.79	3	18.82	18.83	17	38,686	0.04%
2022/05/03	7.2	18.71	2.1	18.75	18.75	5.1	38,567	0.01%
2022/04/29	5.1	18.77	1	18.80	18.82	4.1	38,500	0.01%
2022/04/28	25	18.61	2	18.65	18.67	23	38,571	0.06%
2022/04/27	17.3	18.62	1	18.66	18.60	16.3	38,232	0.04%
2022/04/26	9	18.82	0	0.00	18.80	9	37,397	0.02%
2022/04/25	32.7	18.72	4	18.71	18.75	28.7	37,188	0.08%
2022/04/22	4	18.84	0	0.00	19.00	4	36,155	0.01%
2022/04/21	3.5	18.96	0	0.00	18.97	3.5	35,905	0.01%
2022/04/20	5.1	18.92	0	0.00	18.97	5.1	35,793	0.01%
2022/04/19	3.2	18.98	0	0.00	18.95	3.2	35,545	0.01%
2022/04/18	90.1	18.93	0	0.00	18.92	90.1	35,384	0.25%
2022/04/15	8.2	19.03	0	0.00	19.03	8.2	34,493	0.02%
2022/04/14	7	19.18	0	0.00	19.12	7	34,117	0.02%
2022/04/13	7	19.21	33	19.24	19.27	-26	33,898	-0.08%
2022/04/12	58.2	19.13	0	0.00	19.11	58.2	33,809	0.17%
2022/04/11	30	19.32	70	19.23	19.20	-40	33,427	-0.12%
2022/04/08	12.3	19.24	1	19.28	19.32	11.3	33,094	0.03%
2022/04/07	13.1	19.28	0	0.00	19.23	13.1	32,984	0.04%
2022/04/06	11.3	19.35	13	19.31	19.40	-1.7	32,539	-0.01%
2022/04/01	9	19.26	3	19.33	19.34	6	32,283	0.02%
2022/03/31	0	0.00	3	19.41	19.35	-3	32,128	-0.01%
2022/03/30	19	19.37	19	19.37	19.37	0	31,949	0.00%
2022/03/29	0.4	19.29	7	19.32	19.26	-6.6	31,847	-0.02%
2022/03/28	6.1	19.21	10	19.23	19.31	-3.9	31,711	-0.01%
2022/03/25	7	19.30	9	19.31	19.32	-2	31,312	-0.01%
2022/03/24	6	19.31	2	19.38	19.38	4	31,276	0.01%
2022/03/23	13	19.38	8	19.39	19.39	5	31,195	0.02%
2022/03/22	2	19.28	0	0.00	19.29	2	31,026	0.01%
2022/03/21	6	19.29	0	0.00	19.26	6	30,894	0.02%
2022/03/18	14.1	19.24	1	19.23	19.23	13.1	30,851	0.04%
2022/03/17	0	0.00	5	19.18	19.23	-5	30,761	-0.02%
2022/03/16	12	18.91	12	18.97	18.99	0	30,480	0.00%
2022/03/15	30.2	18.86	35	18.83	18.85	-4.8	30,329	-0.02%
2022/03/14	30	18.90	3	19.00	19.00	27	30,019	0.09%
2022/03/11	2.1	18.88	2	18.92	18.88	0.1	29,881	0.00%
2022/03/10	3.1	18.97	3	18.94	18.96	0.1	29,674	0.00%
2022/03/09	5	18.63	7	18.63	18.63	-2	29,333	-0.01%
2022/03/08	21.4	18.56	20.2	18.50	18.49	1.2	28,882	0.00%
2022/03/07	38.9	18.83	0	0.00	18.80	38.9	27,233	0.14%
2022/03/04	12	19.22	0	0.00	19.19	12	25,393	0.05%
2022/03/03	1	19.34	1	19.36	19.34	0	25,152	0.00%
2022/03/02	2	19.22	1.1	19.25	19.29	0.9	25,437	0.00%
2022/03/01	3	19.24	14	19.27	19.29	-11	25,181	-0.04%
2022/02/25	22.3	19.00	1	18.96	19.02	21.3	24,833	0.09%
2022/02/24	37.7	19.11	5	19.14	19.01	32.7	23,723	0.14%
2022/02/23	36.6	19.31	1.6	19.31	19.34	35.1	21,859	0.16%
2022/02/22	56.6	19.40	1	19.40	19.36	55.6	21,094	0.26%
2022/02/21	43	19.71	18	19.71	19.75	25	19,327	0.13%
2022/02/18	49	19.64	1	19.66	19.70	48	17,936	0.27%
2022/02/17	6.6	19.61	2	19.65	19.62	4.6	17,661	0.03%
2022/02/16	4.3	19.52	0	0.00	19.52	4.3	17,699	0.02%
2022/02/15	2.5	19.48	0	0.00	19.44	2.5	17,387	0.01%
2022/02/14	14.2	19.39	3	19.50	19.48	11.2	16,644	0.07%
2022/02/11	7	19.58	1	19.60	19.62	6	15,759	0.04%
2022/02/10	5	19.57	0	0.00	19.65	5	15,558	0.03%
2022/02/09	2.2	19.56	6	19.56	19.60	-3.8	15,369	-0.02%
2022/02/08	5	19.44	6	19.46	19.48	-1	15,125	-0.01%
2022/02/07	5	19.14	0	0.00	19.29	5	14,892	0.03%
2022/01/26	3	19.01	0	0.00	19.01	3	14,718	0.02%
2022/01/25	33.3	18.93	0	0.00	18.96	33.3	14,801	0.22%
2022/01/24	6	19.04	5	19.02	19.16	1	14,333	0.01%
2022/01/21	40.1	19.17	0	0.00	19.17	40.1	14,159	0.28%
2022/01/18	0.1	19.50	1	19.49	19.44	-1	13,537	-0.01%
2022/01/17	3.3	19.36	7	19.37	19.37	-3.8	13,477	-0.03%
2022/01/14	10.1	19.39	2	19.31	19.40	8.1	13,373	0.06%
2022/01/13	4	19.45	1	19.43	19.48	3	13,198	0.02%
2022/01/12	0	0.00	4.1	19.32	19.35	-4.1	13,095	-0.03%
2022/01/11	0	0.00	5	19.23	19.25	-5	12,978	-0.04%
2022/01/10	9	19.14	23	19.12	19.17	-14	12,907	-0.11%
2022/01/07	11.3	19.12	4	19.22	19.11	7.3	12,816	0.06%
2022/01/06	3	19.14	6	19.18	19.15	-3	12,672	-0.02%
2022/01/05	0	0.00	1	19.12	19.17	-1	12,573	-0.01%
2022/01/04	1	19.15	0	0.00	19.18	1	12,618	0.01%
2022/01/03	2	19.10	6	19.13	19.10	-4	12,556	-0.03%
2021/12/30	3	19.16	0	0.00	19.17	3	12,384	0.02%
2021/12/29	0	0.00	1	19.17	19.17	-1	12,491	-0.01%
2021/12/28	0	0.00	1	19.10	19.10	-1	12,671	-0.01%
2021/12/27	0	0.00	2	19.02	19.02	-2	12,843	-0.02%
2021/12/24	3.3	18.97	1	18.99	18.94	2.3	13,174	0.02%
2021/12/23	0	0.00	1	18.93	18.91	-1	13,162	-0.01%
2021/12/22	1	18.87	0	0.00	18.87	1	13,367	0.01%
2021/12/21	6	18.85	7	18.84	18.84	-1	13,393	-0.01%
2021/12/20	46.1	18.75	0	0.00	18.75	46.1	13,378	0.34%
2021/12/17	21	18.87	0	0.00	18.86	21	13,258	0.16%
2021/12/16	11	18.83	8	18.84	18.85	3	13,238	0.02%
2021/12/15	9.5	18.76	1	18.67	18.74	8.5	13,406	0.06%
2021/12/14	4	18.71	1	18.72	18.70	3	13,397	0.02%
2021/12/13	4	18.86	0	0.00	18.82	4	13,276	0.03%
2021/12/08	3	18.82	2	18.78	18.80	1	12,998	0.01%
2021/12/07	2	18.71	5.2	18.71	18.76	-3.2	12,863	-0.02%
2021/12/06	1	18.68	0	0.00	18.70	1	12,811	0.01%
2021/12/03	1	18.59	0	0.00	18.66	1	12,951	0.01%
2021/12/02	10	18.56	0	0.00	18.55	10	12,937	0.08%
2021/12/01	3	18.41	0.1	18.48	18.55	2.9	12,987	0.02%
2021/11/30	12	18.51	0	0.00	18.42	12	13,013	0.09%
2021/11/29	9	18.33	0	0.00	18.40	9	13,004	0.07%
2021/11/26	18.3	18.53	12	18.54	18.49	6.3	12,733	0.05%
2021/11/25	1	18.68	2	18.70	18.72	-1	12,324	-0.01%
2021/11/24	0	0.00	1	18.67	18.67	-1	12,352	-0.01%
2021/11/23	4.3	18.63	9	18.66	18.62	-4.7	12,342	-0.04%
2021/11/22	5	18.74	26.3	18.70	18.74	-21.3	12,321	-0.17%
2021/11/19	13	18.69	4.4	18.70	18.71	8.6	12,318	0.07%
2021/11/18	1	18.73	2	18.75	18.77	-1	12,200	-0.01%
2021/11/17	19	18.64	0	0.00	18.65	19	12,133	0.16%
2021/11/16	16	18.58	47	18.56	18.58	-31	12,112	-0.26%
2021/11/15	7	18.84	0	0.00	18.85	7	11,681	0.06%
2021/11/12	7	18.71	5	18.69	18.73	2	11,366	0.02%
2021/11/11	2	18.67	3	18.67	18.67	-1	11,737	-0.01%
2021/11/10	2	18.66	4	18.68	18.69	-2	12,065	-0.02%
2021/11/09	14	18.60	4	18.62	18.65	10	12,249	0.08%
2021/11/08	10	18.54	6	18.51	18.55	4	12,252	0.03%
2021/11/05	5	18.40	4	18.41	18.44	1	12,248	0.01%
2021/11/04	5	18.42	2	18.46	18.42	3	12,356	0.02%
2021/11/03	1	18.37	9	18.40	18.41	-8	12,337	-0.06%
2021/11/02	3	18.34	15	18.45	18.34	-12	12,231	-0.10%
2021/11/01	7.5	18.32	2	18.32	18.32	5.5	12,012	0.05%
2021/10/29	4	18.28	7	18.27	18.32	-3	12,008	-0.02%
2021/10/28	1	18.38	2	18.38	18.38	-1	11,964	-0.01%
2021/10/27	15	18.31	0	0.00	18.36	15	11,937	0.13%
2021/10/26	1	18.34	8	18.33	18.33	-7	11,899	-0.06%
2021/10/25	40	18.22	4	18.20	18.24	36	11,808	0.30%
2021/10/22	0	0.00	4	18.20	18.19	-4	11,942	-0.03%
2021/10/21	1	18.23	2	18.26	18.18	-1	11,908	-0.01%
2021/10/20	4	18.19	1	18.19	18.19	3	11,866	0.03%
2021/10/19	3	18.19	0	0.00	18.19	3	11,806	0.03%
2021/10/18	1	18.23	0	0.00	18.18	1	11,780	0.01%
2021/10/15	0	0.00	2	18.17	18.16	-2	11,757	-0.02%
2021/10/14	10	18.05	2	18.04	18.05	8	11,787	0.07%
2021/10/13	5.5	18.01	0	0.00	18.03	5.5	11,772	0.05%
2021/10/12	6	17.97	0	0.00	18.06	6	11,680	0.05%
2021/10/07	2	18.20	0	0.00	18.20	2	11,431	0.02%
2021/10/06	23	17.96	0	0.00	17.99	23	11,362	0.20%
2021/10/05	13.1	17.88	0	0.00	17.96	13.1	11,193	0.12%
2021/10/04	10.1	17.96	1	17.96	17.95	9.1	10,932	0.08%
2021/10/01	24.1	18.03	0	0.00	18.03	24.1	10,670	0.23%
2021/09/30	1	18.12	0	0.00	18.21	1	10,258	0.01%
2021/09/29	20.3	18.16	1	18.20	18.16	19.3	10,270	0.19%
2021/09/28	7.5	18.28	0	0.00	18.37	7.5	10,050	0.07%
2021/09/24	3	18.40	0	0.00	18.35	3	9,964	0.03%
2021/09/22	16.1	17.99	0	0.00	18.12	16.1	9,907	0.16%
2021/09/17	3.3	18.23	2	18.33	18.30	1.3	9,648	0.01%
2021/09/16	6	18.20	0	0.00	18.25	6	9,612	0.06%
2021/09/15	1.1	18.18	0	0.00	18.24	1.1	9,520	0.01%
2021/09/14	1	18.27	0	0.00	18.25	1	9,490	0.01%
2021/09/13	10	18.18	0	0.00	18.20	10	9,530	0.10%
2021/09/10	5	18.13	0	0.00	18.15	5	9,581	0.05%
2021/09/09	8	17.99	0	0.00	18.01	8	9,575	0.08%
2021/09/08	17	18.00	0	0.00	18.02	17	9,531	0.18%
2021/09/07	2	18.12	0	0.00	18.15	2	9,308	0.02%
2021/09/06	30	18.22	0	0.00	18.15	30	9,261	0.32%
2021/09/03	44	18.10	0	0.00	18.15	44	9,182	0.48%
2021/09/01	0	0.00	3	18.19	18.19	-3	9,056	-0.03%
2021/08/31	0	0.00	12	18.13	18.18	-12	9,003	-0.13%
2021/08/27	0	0.00	15	17.81	17.98	-15	8,998	-0.17%
2021/08/26	2	17.85	0	0.00	17.80	2	8,946	0.02%
2021/08/25	1	17.85	1	17.88	17.86	0	8,876	0.00%
2021/08/24	3	17.75	0	17.74	17.76	3	8,863	0.03%
2021/08/23	6	17.66	4	17.64	17.66	2	8,939	0.02%
2021/08/20	14	17.44	0	0.00	17.46	14	8,872	0.16%
2021/08/19	50.1	17.60	5	17.62	17.56	45.1	8,680	0.52%
2021/08/18	12	17.79	1	17.80	17.86	11	8,335	0.13%
2021/08/17	21.4	17.76	0	0.00	17.73	21.4	8,122	0.26%
2021/08/16	18.4	18.10	2	18.07	18.20	16.4	7,556	0.22%
2021/08/13	19.5	18.24	0	0.00	18.24	19.5	7,104	0.28%
2021/08/12	6	18.37	0	0.00	18.35	6	6,823	0.09%
2021/08/11	2.2	18.39	0	0.00	18.42	2.2	6,680	0.03%
2021/08/10	8.1	18.48	0	0.00	18.45	8.1	6,667	0.12%
2021/08/09	2.2	18.47	0	0.00	18.51	2.2	7,121	0.03%
2021/08/06	4.1	18.61	0	0.00	18.63	4.1	7,393	0.06%
2021/08/05	0.2	18.65	1	18.64	18.64	-0.8	7,695	-0.01%
2021/08/04	1.4	18.55	0	0.00	18.59	1.4	8,708	0.02%
2021/08/03	1.4	18.45	0	0.00	18.49	1.4	9,144	0.01%
2021/08/02	0.1	18.36	2	18.35	18.44	-1.9	9,137	-0.02%
2021/07/30	2.1	18.28	0	0.00	18.26	2.1	9,196	0.02%
2021/07/28	0	0.00	2	18.16	18.17	-2	9,480	-0.02%
2021/07/27	2	18.37	0	0.00	18.35	2	9,611	0.02%
2021/07/26	1	18.41	0	0.00	18.39	1	9,673	0.01%
2021/07/22	1	18.43	0	0.00	18.40	1	9,671	0.01%
2021/07/21	0	0.00	2	18.31	18.32	-2	9,690	-0.02%
2021/07/20	4	18.38	0	0.00	18.37	4	9,698	0.04%
2021/07/14	2	18.44	0	0.00	18.46	2	9,937	0.02%
2021/07/13	2.1	18.47	1	18.47	18.47	1.1	10,006	0.01%
2021/07/12	2	18.49	0	0.00	18.45	2	10,051	0.02%
2021/07/09	2	18.37	0	0.00	18.41	2	10,084	0.02%
2021/07/08	0.4	18.49	0.6	18.50	18.45	-0.3	10,183	0.00%
2021/07/07	0.2	18.44	0	0.00	18.39	0.2	10,200	0.00%
2021/07/06	18	18.42	0	0.00	18.40	18	10,195	0.18%
2021/07/05	5	18.34	0	0.00	18.38	5	10,185	0.05%
2021/07/02	2	18.20	0	0.00	18.25	2	10,126	0.02%
2021/07/01	3	18.23	1	18.25	18.21	2	10,164	0.02%
2021/06/29	2.1	18.20	0	0.00	18.20	2.1	10,182	0.02%
2021/06/28	0	0.00	1	18.30	18.27	-1	10,237	-0.01%
2021/06/25	1.1	18.24	0	0.00	18.25	1.1	10,290	0.01%
2021/06/22	1	18.10	0	0.00	18.09	1	10,349	0.01%
2021/06/21	3.2	18.10	0	0.00	18.14	3.2	10,278	0.03%
2021/06/18	2	18.33	0.1	18.35	18.30	1.9	10,143	0.02%
2021/06/17	2	18.29	1.3	18.32	18.35	0.7	10,132	0.01%
2021/06/15	0.2	18.30	0.2	18.33	18.26	0.1	10,180	0.00%
2021/06/08	0	18.31	1	18.30	18.27	-1	10,205	-0.01%
2021/06/07	0.1	18.29	0	0.00	18.25	0.1	10,245	0.00%
2021/06/04	3	18.32	0	0.00	18.32	3	10,143	0.03%
2021/06/03	1	18.42	2	18.45	18.42	-1	10,106	-0.01%
2021/06/02	0	0.00	3	18.48	18.41	-3	10,124	-0.03%
2021/06/01	1	18.40	0	0.00	18.47	1	10,105	0.01%
2021/05/31	0.1	18.30	0	0.00	18.33	0.1	10,153	0.00%
2021/05/27	3.6	17.94	0	0.00	18.01	3.6	10,014	0.04%
2021/05/25	0	0.00	13	18.05	18.12	-13	10,203	-0.13%
2021/05/21	20	17.90	0	0.00	17.96	20	10,411	0.19%
2021/05/20	1	17.80	0	0.00	17.78	1	10,407	0.01%
2021/05/19	17	17.89	0	0.00	17.88	17	10,426	0.16%
2021/05/18	12	17.89	5	17.70	17.90	7	10,392	0.07%
2021/05/17	27.6	17.57	3	17.43	17.48	24.6	10,289	0.24%
2021/05/14	29.5	18.02	5	18.02	18.05	24.5	9,668	0.25%
2021/05/13	12.1	17.77	0	0.00	17.83	12.1	9,248	0.13%
2021/05/12	36.1	17.90	18	18.27	17.92	18.1	8,896	0.20%
2021/05/11	101	19.00	0	0.00	19.00	101	7,860	1.28%	大買/鉅額交易
2021/05/10	0	0.00	3	19.27	19.26	-3	7,440	-0.04%
2021/05/07	8	19.07	0	0.00	19.15	8	7,402	0.11%
2021/05/05	4	18.88	0	0.00	18.82	4	7,418	0.05%
2021/05/04	11.3	18.76	9	18.77	18.76	2.3	7,313	0.03%
2021/05/03	0	0.00	101	19.15	19.02	-101	7,082	-1.43%	大賣/鉅額交易
2021/04/27	1	19.19	3	19.20	19.22	-2	7,267	-0.03%
2021/04/26	0	0.00	4	19.10	19.19	-4	7,284	-0.05%
2021/04/22	0	0.00	11	19.09	18.90	-11	7,409	-0.15%
2021/04/20	2	19.00	0	0.00	19.01	2	7,385	0.03%
2021/04/19	3	18.87	2	18.88	18.96	1	7,399	0.01%
2021/04/15	10	18.49	0	0.00	18.50	10	7,542	0.13%
2021/04/14	0.2	18.47	0	0.00	18.43	0.2	7,621	0.00%
2021/04/13	1	18.62	1	18.65	18.49	0	7,652	0.00%
2021/04/12	0	0.00	1	18.57	18.56	-1	7,777	-0.01%
2021/04/09	1	18.50	0	0.00	18.51	1	7,882	0.01%
2021/04/06	0	0.00	1	18.50	18.51	-1	8,029	-0.01%
2021/04/01	1	18.39	1	18.40	18.42	0	8,226	0.00%
2021/03/31	2	18.45	0	0.00	18.39	2	8,240	0.02%
2021/03/29	1	18.24	0	0.00	18.21	1	8,152	0.01%
2021/03/25	0	0.00	1	17.85	17.85	-1	8,167	-0.01%
2021/03/24	1	17.78	11	17.77	17.78	-10	8,192	-0.12%
2021/03/23	0	0.00	1	17.80	17.80	-1	8,254	-0.01%
2021/03/18	0	0.00	1	17.80	17.72	-1	8,554	-0.01%
2021/03/17	3	17.64	0	0.00	17.60	3	8,639	0.03%
2021/03/15	1	17.57	22	17.54	17.60	-21	8,946	-0.23%
2021/03/12	0	0.00	8.3	17.47	17.50	-8.3	9,164	-0.09%
2021/03/11	1	17.40	0	0.00	17.39	1	9,357	0.01%
2021/03/09	2	17.13	0	0.00	17.14	2	9,669	0.02%
2021/03/05	0.1	16.95	0	0.00	17.00	0.1	9,988	0.00%
2021/03/04	9	17.06	0	0.00	17.10	9	10,116	0.09%
2021/03/02	22	17.20	0	0.00	17.08	22	10,312	0.21%
2021/02/26	6	17.17	0	0.00	17.14	6	10,425	0.06%
2021/02/25	1	17.40	0	0.00	17.43	1	10,437	0.01%
2021/02/24	8	17.48	0.1	17.42	17.37	7.9	10,783	0.07%
2021/02/22	0.3	17.25	10	17.20	17.25	-9.7	10,952	-0.09%
2021/02/18	0	0.00	5	17.03	16.99	-5	11,745	-0.04%
2021/02/17	2	16.92	2	16.98	16.93	0	12,570	0.00%
2021/02/03	1	16.68	3	16.67	16.67	-2	13,123	-0.02%
2021/02/02	0	0.00	10	16.65	16.61	-10	13,274	-0.08%
2021/01/29	101	16.38	0	0.00	16.36	101	13,560	0.74%	大買/鉅額交易
2021/01/28	3	16.60	0	0.00	16.62	3	13,542	0.02%
2021/01/27	0	0.00	105	16.83	16.81	-105	13,518	-0.78%	大賣/鉅額交易
2021/01/26	5	16.82	0	0.00	16.68	5	13,414	0.04%
2021/01/25	0	0.00	5	16.80	16.84	-5	13,354	-0.04%
2021/01/22	1	16.62	1	16.60	16.65	0	13,356	0.00%
2021/01/21	0	0.00	2.3	16.54	16.50	-2.3	13,397	-0.02%
2021/01/20	2	16.40	0	0.00	16.40	2	13,324	0.02%
2021/01/18	3	16.56	2	16.72	16.70	1	13,118	0.01%
2021/01/15	2	17.05	0	0.00	16.87	2	12,992	0.02%
2021/01/13	0	0.00	1	16.81	16.87	-1	12,856	-0.01%
2021/01/12	3	16.58	2	16.56	16.56	1	12,724	0.01%
2021/01/08	1	16.49	22	16.41	16.50	-21	12,584	-0.17%
2021/01/07	1	16.23	1	16.25	16.24	0	12,413	0.00%
2021/01/06	1	16.10	19.6	16.29	16.10	-18.6	12,292	-0.15%
2021/01/05	0	0.00	1	16.20	16.21	-1	12,113	-0.01%
2021/01/04	0	0.00	1	16.21	16.20	-1	11,972	-0.01%
2020/12/31	0	16.19	0	0.00	16.14	0	11,888	0.00%
2020/12/30	0	0.00	1	16.04	16.16	-1	11,858	-0.01%
2020/12/29	0	0.00	11	16.00	16.02	-11	11,735	-0.09%
2020/12/28	1	15.99	3	15.99	16.03	-2	11,709	-0.02%
2020/12/25	0	0.00	2	15.91	15.89	-2	11,506	-0.02%
2020/12/23	0	0.00	33	15.70	15.74	-33	11,520	-0.29%
2020/12/22	0	0.00	1	15.80	15.70	-1	11,805	-0.01%
2020/12/16	0	0.00	1	15.87	15.92	-1	13,185	-0.01%
2020/12/15	1	15.75	0	0.00	15.69	1	13,090	0.01%
2020/12/14	19	15.99	19	15.99	15.95	0	13,195	0.00%
2020/12/11	0	0.00	4	15.92	15.98	-4	13,198	-0.03%
2020/12/10	0	0.00	10	16.01	15.98	-10	13,124	-0.08%
2020/12/09	1	16.15	1	16.09	16.14	0	12,978	0.00%
2020/12/08	0	0.00	10	15.91	16.00	-10	12,976	-0.08%
2020/12/04	3	15.74	14	15.72	15.76	-11	13,088	-0.08%
2020/12/03	0	0.00	46	15.63	15.60	-46	12,956	-0.36%
2020/12/02	1	15.51	6	15.52	15.54	-5	13,005	-0.04%
2020/12/01	0	0.00	1	15.40	15.47	-1	13,415	-0.01%
2020/11/30	1	15.45	6	15.51	15.35	-5	13,406	-0.04%
2020/11/27	38	15.43	19	15.43	15.43	19	13,593	0.14%
2020/11/26	0	0.00	6	15.39	15.41	-6	13,800	-0.04%
2020/11/25	1	15.31	0	0.00	15.34	1	14,107	0.01%
2020/11/24	0	0.00	3.4	15.41	15.36	-3.4	14,106	-0.02%
2020/11/23	1	15.35	3.6	15.39	15.40	-2.6	14,059	-0.02%
2020/11/19	0	0.00	21	15.20	15.21	-21	13,586	-0.15%
2020/11/18	0	0.00	21	15.18	15.22	-21	13,496	-0.16%
2020/11/17	0	0.00	21	15.12	15.13	-21	13,720	-0.15%
2020/11/16	0	0.00	4	15.10	15.10	-4	15,263	-0.03%
2020/11/13	0	0.00	1	14.96	14.97	-1	14,644	-0.01%
2020/11/12	1	14.89	16	14.94	14.94	-15	14,707	-0.10%
2020/11/11	0	0.00	10	14.91	14.99	-10	14,844	-0.07%
2020/11/10	0	0.00	2	14.77	14.79	-2	14,465	-0.01%
2020/11/09	0	0.00	1	14.77	14.76	-1	14,330	-0.01%
2020/11/06	0	0.00	1	14.66	14.65	-1	14,348	-0.01%
2020/11/04	0	0.00	4	14.52	14.58	-4	14,512	-0.03%
2020/11/03	0	0.00	8	14.52	14.51	-8	14,654	-0.05%
2020/11/02	5	14.40	0	0.00	14.42	5	14,913	0.03%
2020/10/30	2	14.43	1	14.41	14.42	1	15,703	0.01%
2020/10/29	2	14.40	2	14.51	14.49	0	16,049	0.00%
2020/10/26	13	14.60	0	0.00	14.60	13	16,838	0.08%
2020/10/21	1	14.53	0	0.00	14.50	1	19,120	0.01%
2020/10/19	2	14.55	0	0.00	14.55	2	21,813	0.01%
2020/10/16	2	14.51	1	14.55	14.50	1	23,331	0.00%
2020/10/12	0	0.00	6	14.67	14.65	-6	27,041	-0.02%
2020/10/08	1	14.60	0	0.00	14.66	1	27,412	0.00%
2020/10/05	2	14.55	0	0.00	14.54	2	28,647	0.01%
2020/09/30	0	0.00	1	14.60	14.58	-1	29,093	0.00%
2020/09/28	0	0.00	4	14.44	14.50	-4	30,026	-0.01%
2020/09/25	7	14.28	0	0.00	14.24	7	30,450	0.02%
2020/09/24	17	14.42	11	14.45	14.33	6	30,593	0.02%
2020/09/23	6	14.63	0	0.00	14.60	6	30,294	0.02%
2020/09/22	14	14.66	1	14.68	14.65	13	30,496	0.04%
2020/09/21	1	14.74	0	0.00	14.73	1	30,631	0.00%
2020/09/18	2	14.80	0.3	14.87	14.83	1.7	30,915	0.01%
2020/09/17	9	14.80	0	0.00	14.79	9	31,532	0.03%
2020/09/15	1	14.88	10	14.87	14.89	-9	32,392	-0.03%
2020/09/14	0	0.00	4	14.84	14.86	-4	32,971	-0.01%
2020/09/11	2	14.74	1	14.77	14.76	1	33,616	0.00%
2020/09/10	0	0.00	11	14.77	14.78	-11	34,139	-0.03%
2020/09/09	8	14.68	0	0.00	14.75	8	34,857	0.02%
2020/09/08	5	14.82	7	14.81	14.81	-2	34,820	-0.01%
2020/09/07	3	14.81	3	14.81	14.79	0	35,624	0.00%
2020/09/04	10	14.76	0	0.00	14.77	10	36,158	0.03%
2020/09/03	3	14.88	0	0.00	14.88	3	35,988	0.01%
2020/09/02	3	14.80	1	14.83	14.83	2	36,739	0.01%
2020/09/01	8	14.84	0	0.00	14.85	8	37,090	0.02%
2020/08/31	18	14.91	0	0.00	14.87	18	37,432	0.05%
2020/08/28	4	14.95	10	14.94	14.97	-6	37,670	-0.02%
2020/08/27	2	14.99	0	0.00	14.99	2	38,533	0.01%
2020/08/26	2	15.02	5	15.02	15.02	-3	39,447	-0.01%
2020/08/25	2	14.98	1	15.01	15.00	1	40,683	0.00%
2020/08/24	5.2	14.90	0	0.00	14.94	5.2	41,816	0.01%
2020/08/21	29	14.92	0	0.00	14.90	29	42,965	0.07%
2020/08/20	69	14.93	0	0.00	14.87	69	42,916	0.16%
2020/08/19	5	15.25	0	0.00	15.19	5	39,204	0.01%
2020/08/18	0	0.00	7	15.29	15.27	-7	40,082	-0.02%
2020/08/17	10	15.18	0	0.00	15.27	10	41,247	0.02%
2020/08/14	8	15.11	0	0.00	15.14	8	42,281	0.02%
2020/08/13	1	15.08	0	0.00	15.07	1	44,009	0.00%
2020/08/12	15	15.00	0	0.00	15.01	15	46,175	0.03%
2020/08/11	17	15.10	0	0.00	15.08	17	47,650	0.04%
2020/08/10	1	15.16	0	0.00	15.14	1	49,640	0.00%
2020/08/07	4	15.12	0	0.00	15.10	4	52,290	0.01%
2020/08/06	15	15.20	16	15.21	15.15	-1	54,963	0.00%
2020/08/05	3	15.11	5	15.13	15.16	-2	57,503	0.00%
2020/08/04	15	14.96	0	0.00	15.02	15	58,077	0.03%
2020/08/03	5	15.00	2	15.00	14.98	3	60,532	0.00%
2020/07/31	12	15.04	0	0.00	15.05	12	63,925	0.02%
2020/07/30	4	14.95	3	14.95	15.00	1	69,016	0.00%
2020/07/29	7	14.86	0	0.00	14.88	7	75,127	0.01%
2020/07/28	35	14.92	82	15.03	14.85	-47	82,236	-0.06%
2020/07/27	110	15.01	0	0.00	14.98	110	86,280	0.13%	大買/鉅額交易
2020/07/24	58	15.09	37	15.08	15.05	21	90,783	0.02%
2020/07/23	69	15.13	50	15.12	15.14	19	93,211	0.02%
2020/07/22	26	15.32	0	0.00	15.31	26	94,038	0.03%
2020/07/21	152	15.45	15	15.73	15.74	137	93,796	0.15%	大買/鉅額交易
2020/07/20	21	15.34	24	15.35	15.32	-3	85,250	0.00%