國泰永續高股息 (00878)-凱基-永華券商分點個股進出

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

國泰永續高股息

(00878)

可現股當沖

股價
22.90
漲跌
▼0.15
漲幅
-0.65%
成交量
87,137張
產業
上市
1752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-永華券商分點個股進出

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-永華券商分點個股進出
凱基-永華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
2024/06/05	29.2	22.92	7.4	23.03	22.90	21.9	60,906	0.04%
2024/06/04	12.7	23.05	1.2	23.05	23.05	11.5	62,196	0.02%
2024/06/03	0.6	23.21	4.5	23.24	23.25	-3.9	63,088	-0.01%
2024/05/31	15.2	23.13	0	0.00	23.07	15.2	63,936	0.02%
2024/05/30	21.7	23.12	1.2	23.19	23.11	20.6	64,300	0.03%
2024/05/29	22.2	23.39	1.6	23.50	23.33	20.6	64,696	0.03%
2024/05/28	0	23.52	2.4	23.56	23.56	-2.4	64,764	0.00%
2024/05/27	1.5	23.52	34.4	23.48	23.54	-32.9	65,232	-0.05%
2024/05/24	3	23.13	0	0.00	23.16	3	67,639	0.00%
2024/05/23	3.3	23.16	10	23.14	23.18	-6.7	70,446	-0.01%
2024/05/22	1	23.07	6	23.13	23.20	-5	71,586	-0.01%
2024/05/21	24.3	22.87	10.4	22.98	22.87	14	71,697	0.02%
2024/05/20	26.4	22.99	5.2	23.00	23.02	21.2	72,433	0.03%
2024/05/17	39.8	23.02	5	23.00	22.99	34.8	71,935	0.05%
2024/05/16	37.7	23.57	13	23.57	23.57	24.7	71,502	0.03%
2024/05/15	16.1	23.43	30	23.51	23.40	-13.9	70,877	-0.02%
2024/05/14	1.2	23.22	9	23.29	23.30	-7.8	70,646	-0.01%
2024/05/13	7	23.16	5	23.17	23.16	2	70,441	0.00%
2024/05/10	1	22.89	6	22.99	23.12	-5	70,066	-0.01%
2024/05/09	6.5	22.88	0.2	22.90	22.83	6.3	69,878	0.01%
2024/05/08	13	22.84	4	22.84	22.89	9	69,269	0.01%
2024/05/07	9.2	22.66	8	22.75	22.76	1.2	68,745	0.00%
2024/05/06	20.2	22.58	4	22.65	22.63	16.2	67,756	0.02%
2024/05/03	10.9	22.40	11	22.46	22.30	-0.1	67,478	0.00%
2024/05/02	67.3	22.23	0	0.00	22.22	67.3	67,133	0.10%
2024/04/30	0.1	22.29	1	22.29	22.26	-0.9	65,497	0.00%
2024/04/29	0.1	22.22	9	22.23	22.26	-9	65,836	-0.01%
2024/04/26	1	21.92	0	0.00	21.84	1	66,316	0.00%
2024/04/25	6.7	21.78	21	21.75	21.77	-14.3	66,590	-0.02%
2024/04/24	16.2	21.96	1	21.95	22.03	15.2	66,604	0.02%
2024/04/23	28.1	21.64	0	0.00	21.62	28.1	67,451	0.04%
2024/04/22	25.9	21.64	15	21.65	21.55	10.9	67,775	0.02%
2024/04/19	35.1	21.73	3	21.78	21.74	32.1	67,311	0.05%
2024/04/18	2	22.19	0	0.00	22.17	2	65,228	0.00%
2024/04/17	11.9	22.05	5	22.02	22.15	6.9	65,223	0.01%
2024/04/16	54.9	22.07	11.6	22.20	22.00	43.4	65,024	0.07%
2024/04/15	25.7	22.55	3	22.56	22.51	22.7	62,918	0.04%
2024/04/12	6.2	22.70	0	0.00	22.70	6.2	62,478	0.01%
2024/04/11	2	22.77	0	0.00	22.77	2	62,391	0.00%
2024/04/10	2	22.88	5.1	22.87	22.80	-3.1	62,408	-0.01%
2024/04/09	25.1	22.73	0	0.00	22.76	25.1	63,250	0.04%
2024/04/08	1	22.66	5	22.71	22.71	-4	64,036	-0.01%
2024/04/03	1.2	22.58	0	0.00	22.63	1.2	64,287	0.00%
2024/04/02	1	22.66	2	22.67	22.67	-1	64,829	0.00%
2024/04/01	5.3	22.66	15	22.76	22.60	-9.7	65,574	-0.01%
2024/03/29	1	22.66	90.4	22.60	22.70	-89.4	65,883	-0.14%
2024/03/28	1	22.50	3	22.58	22.57	-2	65,838	0.00%
2024/03/27	0	0.00	6	22.54	22.55	-6	65,875	-0.01%
2024/03/26	12.3	22.34	3.9	22.38	22.41	8.4	66,226	0.01%
2024/03/25	4	22.52	13.4	22.49	22.48	-9.5	66,623	-0.01%
2024/03/22	3.3	22.59	5	22.56	22.54	-1.8	66,899	0.00%
2024/03/21	1	22.42	9.3	22.50	22.52	-8.3	66,717	-0.01%
2024/03/20	6	22.32	11.6	22.48	22.29	-5.6	66,698	-0.01%
2024/03/19	2	22.35	1	22.45	22.39	1	67,367	0.00%
2024/03/18	0.6	22.32	5	22.33	22.37	-4.4	67,878	-0.01%
2024/03/15	2.3	22.25	10.2	22.30	22.38	-7.9	67,896	-0.01%
2024/03/14	13.2	22.31	23	22.42	22.30	-9.8	67,635	-0.01%
2024/03/13	3	22.58	5.2	22.53	22.52	-2.2	67,253	0.00%
2024/03/12	0	0.00	54	22.49	22.55	-54	66,571	-0.08%
2024/03/11	15.4	22.33	33	22.39	22.34	-17.6	65,904	-0.03%
2024/03/08	5	22.33	94.5	22.41	22.31	-89.5	65,340	-0.14%
2024/03/07	6.2	22.30	24.3	22.32	22.33	-18.1	63,369	-0.03%
2024/03/06	2	22.34	17.1	22.20	22.29	-15.1	62,239	-0.02%
2024/03/05	2.5	22.15	1.9	22.16	22.17	0.6	61,410	0.00%
2024/03/04	6.6	22.11	29.7	22.15	22.07	-23	60,892	-0.04%
2024/03/01	9.7	22.04	13	22.04	22.03	-3.3	60,029	-0.01%
2024/02/29	7.1	21.87	32	21.99	21.99	-24.9	60,092	-0.04%
2024/02/27	65.9	21.97	13	22.10	21.85	52.9	59,318	0.09%
2024/02/26	31.5	22.40	6	22.39	22.41	25.5	56,429	0.05%
2024/02/23	21.6	22.52	6.5	22.53	22.46	15.1	54,038	0.03%
2024/02/22	24.2	22.42	12.1	22.43	22.41	12.1	53,848	0.02%
2024/02/21	24.2	22.30	3	22.34	22.29	21.2	53,557	0.04%
2024/02/20	29.5	22.36	3	22.38	22.40	26.5	52,401	0.05%
2024/02/19	11.4	22.28	0	0.00	22.30	11.4	52,990	0.02%
2024/02/16	15.2	22.32	9.6	22.33	22.31	5.6	53,492	0.01%
2024/02/15	25.4	22.11	59.8	22.19	22.20	-34.4	53,201	-0.06%
2024/02/05	19.3	21.82	15.1	21.90	21.89	4.2	52,738	0.01%
2024/02/02	16	21.82	4.8	21.85	21.85	11.3	52,643	0.02%
2024/02/01	23.1	21.67	2	21.68	21.71	21.1	52,571	0.04%
2024/01/31	1.4	21.64	2	21.60	21.63	-0.6	52,529	0.00%
2024/01/30	15.5	21.70	51	21.68	21.70	-35.6	52,787	-0.07%
2024/01/29	5	21.52	10	21.66	21.67	-5	53,164	-0.01%
2024/01/26	6.1	21.54	100	21.50	21.52	-94	53,443	-0.18%
2024/01/25	0	21.70	0.1	21.80	21.69	0	53,425	0.00%
2024/01/24	0	0.00	3	21.67	21.64	-3	53,842	-0.01%
2024/01/23	0.1	21.62	8.3	21.61	21.63	-8.3	54,586	-0.02%
2024/01/22	6	21.61	46.1	21.60	21.64	-40.1	54,701	-0.07%
2024/01/19	2.1	21.23	8	21.15	21.26	-6	54,054	-0.01%
2024/01/18	13.2	20.87	18	20.84	20.83	-4.8	54,598	-0.01%
2024/01/17	30.7	20.93	5	20.88	20.85	25.7	54,380	0.05%
2024/01/16	13.4	21.06	0	0.00	21.07	13.4	53,858	0.02%
2024/01/15	6.2	21.19	8.4	21.23	21.19	-2.2	54,182	0.00%
2024/01/12	2.3	21.22	2	21.23	21.19	0.3	55,311	0.00%
2024/01/11	0.3	21.20	2	21.16	21.21	-1.7	56,247	0.00%
2024/01/10	27.8	21.11	0.3	21.12	21.10	27.5	58,200	0.05%
2024/01/09	1	21.39	16	21.31	21.25	-15	58,538	-0.03%
2024/01/08	2.4	21.30	1.5	21.36	21.27	0.9	58,774	0.00%
2024/01/05	5.1	21.20	2	21.22	21.20	3.1	59,075	0.01%
2024/01/04	4	21.23	100	21.22	21.21	-96	59,067	-0.16%
2024/01/03	34.3	21.27	1	21.23	21.25	33.3	59,627	0.06%
2024/01/02	21	21.64	28	21.75	21.56	-7	58,687	-0.01%
2023/12/29	3.2	21.78	7	21.82	21.80	-3.8	58,053	-0.01%
2023/12/28	1.1	21.79	7	21.77	21.77	-5.9	57,848	-0.01%
2023/12/27	1	21.76	15.4	21.74	21.76	-14.4	57,537	-0.03%
2023/12/26	1	21.50	18.4	21.45	21.50	-17.4	57,227	-0.03%
2023/12/25	0	0.00	52.7	21.30	21.38	-52.7	56,871	-0.09%
2023/12/22	0	0.00	25	21.12	21.15	-25	56,214	-0.04%
2023/12/21	1	20.99	1	20.95	21.11	0	56,298	0.00%
2023/12/20	0	0.00	0.4	21.17	21.20	-0.4	55,903	0.00%
2023/12/19	7	20.90	0.9	20.90	20.94	6.1	55,338	0.01%
2023/12/18	1	20.94	7	21.00	21.04	-6	56,081	-0.01%
2023/12/15	7.3	21.03	19.9	21.03	20.99	-12.6	56,104	-0.02%
2023/12/14	3	21.07	38.2	21.06	21.10	-35.2	55,913	-0.06%
2023/12/13	11.3	20.82	36	20.80	20.83	-24.7	55,684	-0.04%
2023/12/12	2.2	20.64	0	0.00	20.63	2.2	55,191	0.00%
2023/12/11	2.2	20.60	4	20.60	20.61	-1.8	55,341	0.00%
2023/12/08	0	20.62	12	20.65	20.60	-12	55,535	-0.02%
2023/12/07	1	20.53	201	20.51	20.51	-200	56,133	-0.36%	大賣/鉅額交易
2023/12/06	0	0.00	1	20.54	20.55	-1	58,681	0.00%
2023/12/05	14.2	20.44	0	0.00	20.46	14.2	58,615	0.02%
2023/12/04	3.6	20.55	3	20.56	20.56	0.6	58,313	0.00%
2023/12/01	6.1	20.50	2	20.52	20.51	4.1	58,426	0.01%
2023/11/30	1	20.50	601	20.50	20.59	-600	58,430	-1.03%	大賣/鉅額交易
2023/11/29	1	20.54	148.4	20.50	20.54	-147.4	58,689	-0.25%	大賣/鉅額交易
2023/11/28	1.1	20.38	95.3	20.39	20.43	-94.2	58,830	-0.16%
2023/11/27	9.2	20.39	1	20.32	20.32	8.2	59,165	0.01%
2023/11/24	2.1	20.42	101	20.44	20.41	-99	58,899	-0.17%	大賣/
2023/11/22	12.8	20.52	10	20.52	20.55	2.8	60,072	0.00%
2023/11/21	0	0.00	40.7	20.63	20.67	-40.7	61,814	-0.07%
2023/11/20	7.4	20.32	5	20.36	20.36	2.4	62,162	0.00%
2023/11/17	11	20.36	27	20.36	20.37	-16	62,102	-0.03%
2023/11/16	43.6	20.30	33	20.29	20.26	10.6	62,350	0.02%
2023/11/15	47.2	20.71	4.3	20.69	20.69	42.9	61,436	0.07%
2023/11/14	5.3	20.52	5	20.48	20.53	0.3	61,163	0.00%
2023/11/13	57.6	20.35	2	20.49	20.36	55.6	61,316	0.09%
2023/11/10	11.2	20.32	3	20.33	20.36	8.2	62,266	0.01%
2023/11/09	25.3	20.41	0.2	20.45	20.46	25.1	63,360	0.04%
2023/11/08	20.8	20.48	2.6	20.50	20.47	18.2	65,205	0.03%
2023/11/07	21.2	20.20	2	20.17	20.20	19.2	65,317	0.03%
2023/11/06	40.2	20.25	3.1	20.22	20.25	37.2	67,245	0.06%
2023/11/03	10.1	20.00	1	20.00	20.00	9.1	67,639	0.01%
2023/11/02	30	19.98	1.5	19.97	19.96	28.5	68,977	0.04%
2023/11/01	48	19.60	0	0.00	19.61	48	69,960	0.07%
2023/10/31	50.5	19.64	5	19.58	19.50	45.5	72,078	0.06%
2023/10/30	16	19.78	5	19.74	19.73	11	75,732	0.01%
2023/10/27	9	19.83	54	19.89	19.76	-45	78,224	-0.06%
2023/10/26	94.8	19.63	26	19.70	19.64	68.8	81,869	0.08%
2023/10/25	13	19.94	0	0.00	19.90	13	82,786	0.02%
2023/10/24	46	19.69	19	19.69	19.86	27	83,831	0.03%
2023/10/23	26.9	19.72	5	19.76	19.69	21.9	85,107	0.03%
2023/10/20	28.8	19.69	0	0.00	19.85	28.8	86,757	0.03%
2023/10/19	127.6	19.96	8	19.99	20.02	119.6	89,087	0.13%	大買/鉅額交易
2023/10/18	79.1	20.04	0	0.00	20.04	79.1	90,472	0.09%
2023/10/17	26.2	20.43	3	20.55	20.36	23.2	89,805	0.03%
2023/10/16	8.2	20.49	17	20.52	20.50	-8.8	91,865	-0.01%
2023/10/13	16.1	20.61	4	20.60	20.60	12.1	93,872	0.01%
2023/10/12	10.4	20.80	12	20.87	20.89	-1.6	95,193	0.00%
2023/10/11	14.3	20.82	16.8	20.97	20.72	-2.5	97,784	0.00%
2023/10/06	0.4	20.71	25.5	20.74	20.75	-25.1	99,719	-0.03%
2023/10/05	0.2	20.57	30	20.61	20.64	-29.9	101,408	-0.03%
2023/10/04	16.4	20.37	1	20.37	20.44	15.4	102,441	0.01%
2023/10/03	23	20.71	1	20.70	20.63	22	102,564	0.02%
2023/10/02	1.1	20.57	42	20.52	20.76	-40.9	103,219	-0.04%
2023/09/28	0.2	20.41	0	0.00	20.38	0.2	103,588	0.00%
2023/09/27	9.1	20.23	1	20.29	20.30	8.1	103,952	0.01%
2023/09/26	18.1	20.28	0	0.00	20.26	18.1	104,943	0.02%
2023/09/25	5	20.40	2.3	20.38	20.44	2.7	105,399	0.00%
2023/09/22	5	20.27	4	20.33	20.33	1	105,453	0.00%
2023/09/21	26.1	20.21	1	20.22	20.23	25.1	105,452	0.02%
2023/09/20	11.6	20.47	2.3	20.46	20.44	9.3	104,603	0.01%
2023/09/19	10.6	20.56	1	20.50	20.48	9.6	105,122	0.01%
2023/09/18	19.3	20.62	62	20.70	20.59	-42.7	105,125	-0.04%
2023/09/15	13.2	20.83	65.9	20.85	20.85	-52.7	104,926	-0.05%
2023/09/14	10	20.74	8	20.64	20.81	2	105,598	0.00%
2023/09/13	9.1	20.41	15	20.42	20.45	-5.9	105,914	-0.01%
2023/09/12	13.9	20.40	6	20.46	20.41	7.9	106,499	0.01%
2023/09/11	112.3	20.55	1.1	20.51	20.45	111.2	106,762	0.10%	大買/鉅額交易
2023/09/08	8.9	20.91	61.7	20.89	20.93	-52.9	104,815	-0.05%
2023/09/07	9.3	20.95	32	20.98	20.94	-22.7	106,022	-0.02%
2023/09/06	4.7	21.02	95	21.02	21.04	-90.3	106,892	-0.08%
2023/09/05	26.5	20.91	5.5	20.95	20.95	21	107,210	0.02%
2023/09/04	12	20.87	5	20.95	20.94	7	107,713	0.01%
2023/09/01	24.1	20.94	1	20.97	20.88	23.1	107,608	0.02%
2023/08/31	33	20.96	1.1	20.97	20.97	31.9	107,678	0.03%
2023/08/30	6.5	21.10	1	21.14	21.01	5.5	107,760	0.01%
2023/08/29	13.1	20.83	22	20.91	20.95	-9	108,902	-0.01%
2023/08/28	47	20.90	0	0.00	20.83	47	108,852	0.04%
2023/08/25	153.4	21.06	1	20.98	20.98	152.4	107,836	0.14%	大買/鉅額交易
2023/08/24	22	21.41	19	21.45	21.38	3	106,245	0.00%
2023/08/23	2	21.20	14	21.24	21.28	-12	105,445	-0.01%
2023/08/22	3.1	21.22	141	21.16	21.12	-137.9	105,775	-0.13%	大賣/鉅額交易
2023/08/21	46	21.06	0.4	21.09	21.06	45.6	105,763	0.04%
2023/08/18	39.3	21.05	36	21.26	21.05	3.3	105,978	0.00%
2023/08/17	1	21.06	7	21.35	21.32	-6	104,941	-0.01%
2023/08/16	30	20.92	5	21.12	21.27	25	104,613	0.02%
2023/08/15	43.1	21.44	7.6	21.40	21.43	35.5	104,268	0.03%
2023/08/14	50.8	21.08	12	21.04	21.05	38.8	103,484	0.04%
2023/08/11	13.5	21.25	0	0.00	21.22	13.5	102,700	0.01%
2023/08/10	48.5	21.13	3.3	21.07	21.09	45.2	103,269	0.04%
2023/08/09	14.5	21.50	0.7	21.55	21.50	13.8	102,512	0.01%
2023/08/08	23.3	21.56	1	21.63	21.61	22.3	102,239	0.02%
2023/08/07	10	21.74	26.2	21.69	21.76	-16.2	101,008	-0.02%
2023/08/04	36.8	21.10	8	20.99	21.15	28.8	100,501	0.03%
2023/08/02	103.1	21.46	11	21.37	21.17	92.1	98,067	0.09%	大買/
2023/08/01	31.1	21.67	15	21.63	21.87	16.1	94,273	0.02%
2023/07/31	61.2	22.23	11.2	22.15	21.86	50	92,245	0.05%
2023/07/28	17.5	22.08	61	22.27	22.45	-43.5	89,189	-0.05%
2023/07/27	20	22.32	36	22.17	22.18	-16	88,457	-0.02%
2023/07/26	29.3	22.09	25.3	22.08	22.20	4	87,575	0.00%
2023/07/25	69.3	22.41	101.4	22.32	22.20	-32.1	86,071	-0.04%	大賣/
2023/07/24	23	22.01	114	21.94	22.13	-91	83,638	-0.11%	大賣/
2023/07/21	2.1	21.37	31	21.36	21.61	-28.9	80,371	-0.04%
2023/07/20	1.6	20.94	66	21.05	21.19	-64.4	79,121	-0.08%
2023/07/19	17.1	21.21	4	21.34	20.96	13.1	77,879	0.02%
2023/07/18	18.1	21.56	95	21.56	21.43	-76.9	75,627	-0.10%
2023/07/17	11.2	21.19	34.4	21.26	21.28	-23.2	73,751	-0.03%
2023/07/14	28	20.77	78.1	20.83	21.01	-50.1	72,122	-0.07%
2023/07/13	15.1	20.66	53.8	20.80	20.53	-38.7	69,620	-0.06%
2023/07/12	9.3	20.11	48.4	20.06	20.19	-39.1	67,284	-0.06%
2023/07/11	3	19.77	11	19.66	19.80	-8	65,736	-0.01%
2023/07/10	9.1	19.37	3	19.38	19.31	6.1	64,956	0.01%
2023/07/07	33.1	19.29	14.2	19.39	19.31	18.9	64,850	0.03%
2023/07/06	18.3	19.67	28	19.61	19.49	-9.8	64,444	-0.02%
2023/07/05	37.9	19.73	5	19.76	19.69	32.9	63,818	0.05%
2023/07/04	42.1	19.68	23.2	19.75	19.76	18.8	63,539	0.03%
2023/07/03	3.2	19.54	18.5	19.51	19.52	-15.3	63,065	-0.02%
2023/06/30	7.1	19.20	27	19.23	19.25	-19.9	63,107	-0.03%
2023/06/29	3.2	19.19	10	19.20	19.20	-6.8	63,329	-0.01%
2023/06/28	1.1	19.08	3.9	19.14	19.10	-2.8	63,102	0.00%
2023/06/27	30.6	19.10	13	19.14	19.03	17.6	63,039	0.03%
2023/06/26	14.4	19.24	40.8	19.18	19.28	-26.4	62,544	-0.04%
2023/06/21	4	19.22	20	19.29	19.35	-16	62,882	-0.03%
2023/06/20	28.6	19.16	17	19.18	19.13	11.6	63,242	0.02%
2023/06/19	13.2	19.22	54	19.26	19.28	-40.8	62,750	-0.06%
2023/06/16	25.5	19.41	8.2	19.43	19.36	17.3	62,026	0.03%
2023/06/15	7	19.35	48.5	19.38	19.41	-41.5	61,894	-0.07%
2023/06/14	0.1	19.16	9	19.18	19.20	-8.9	61,308	-0.01%
2023/06/13	2	19.13	13.3	19.13	19.15	-11.3	62,645	-0.02%
2023/06/12	38.3	19.01	206.1	19.01	18.96	-167.8	62,474	-0.27%	大賣/鉅額交易
2023/06/09	10	18.82	113.2	18.95	18.97	-103.2	64,951	-0.16%	大賣/鉅額交易
2023/06/08	26.3	18.71	30	18.69	18.70	-3.7	67,082	-0.01%
2023/06/07	5	18.77	4.1	18.77	18.78	0.9	68,722	0.00%
2023/06/06	1	18.64	13.1	18.64	18.65	-12.1	69,233	-0.02%
2023/06/05	3.2	18.66	8.7	18.65	18.62	-5.6	69,232	-0.01%
2023/06/02	2	18.46	60.4	18.45	18.58	-58.4	69,146	-0.08%
2023/06/01	10.7	18.25	0	0.00	18.25	10.7	68,697	0.02%
2023/05/31	21.1	18.30	10	18.32	18.31	11.1	68,593	0.02%
2023/05/30	11.2	18.30	0	0.00	18.34	11.2	70,039	0.02%
2023/05/29	10.1	18.38	17.4	18.34	18.36	-7.3	70,842	-0.01%
2023/05/26	9	18.15	78	18.18	18.17	-69	70,627	-0.10%
2023/05/25	256	18.02	2.1	18.04	18.05	253.9	70,488	0.36%	大買/鉅額交易
2023/05/24	36.4	17.93	3.1	17.95	17.98	33.3	71,588	0.05%
2023/05/23	32.3	17.98	43	18.00	18.01	-10.7	71,211	-0.02%
2023/05/22	19.1	18.02	3.3	18.05	18.02	15.8	71,164	0.02%
2023/05/19	34	17.99	21.5	17.99	18.02	12.5	71,720	0.02%
2023/05/18	3	17.92	48.3	17.91	17.94	-45.3	72,208	-0.06%
2023/05/17	43.2	17.81	22.2	17.82	17.84	20.9	74,175	0.03%
2023/05/16	24.1	17.94	79.3	17.94	17.97	-55.2	73,904	-0.07%
2023/05/15	36	17.81	5	17.80	17.83	31	74,245	0.04%
2023/05/12	36.2	17.74	0	0.00	17.79	36.2	74,337	0.05%
2023/05/11	8.1	17.76	12	17.75	17.75	-3.9	74,476	-0.01%
2023/05/10	15.1	17.73	0	0.00	17.75	15.1	74,467	0.02%
2023/05/09	7	17.75	11	17.79	17.78	-4	74,368	-0.01%
2023/05/08	30.6	17.75	1	17.74	17.75	29.6	75,677	0.04%
2023/05/05	65.2	17.70	15	17.68	17.68	50.2	75,867	0.07%
2023/05/04	69	17.71	2	17.70	17.73	67	76,162	0.09%
2023/05/03	68.8	17.67	12	17.68	17.69	56.8	75,792	0.08%
2023/05/02	15.5	17.66	2	17.65	17.68	13.5	75,371	0.02%
2023/04/28	0.5	17.55	0	0.00	17.56	0.5	76,064	0.00%
2023/04/27	13	17.46	4	17.37	17.45	9	76,001	0.01%
2023/04/26	10	17.32	3	17.28	17.38	7	76,256	0.01%
2023/04/25	33.1	17.38	0.5	17.38	17.33	32.6	75,959	0.04%
2023/04/24	4	17.49	17	17.49	17.51	-13	74,972	-0.02%
2023/04/21	18.2	17.50	0	0.00	17.47	18.2	74,862	0.02%
2023/04/20	16.5	17.53	22.8	17.53	17.52	-6.3	74,775	-0.01%
2023/04/19	14.3	17.64	2.5	17.64	17.61	11.8	75,044	0.02%
2023/04/18	8.4	17.60	0	0.00	17.62	8.4	74,883	0.01%
2023/04/17	24	17.61	17	17.61	17.63	7	74,644	0.01%
2023/04/14	8.5	17.57	8	17.57	17.61	0.5	74,326	0.00%
2023/04/13	19.3	17.59	12	17.60	17.57	7.3	74,382	0.01%
2023/04/12	7.3	17.55	13.3	17.59	17.59	-6	73,986	-0.01%
2023/04/11	6.1	17.49	36	17.50	17.50	-29.9	74,245	-0.04%
2023/04/10	14.2	17.36	2	17.39	17.40	12.2	74,117	0.02%
2023/04/07	28.8	17.36	2	17.36	17.36	26.8	73,756	0.04%
2023/04/06	36	17.30	16.2	17.32	17.35	19.8	73,523	0.03%
2023/03/31	4.1	17.36	37	17.36	17.34	-32.9	73,095	-0.05%
2023/03/30	0.2	17.25	0.2	17.27	17.25	0	72,293	0.00%
2023/03/29	2	17.18	5	17.22	17.20	-3	72,695	0.00%
2023/03/28	23.4	17.18	3.8	17.21	17.16	19.6	74,173	0.03%
2023/03/27	54	17.23	3.9	17.22	17.22	50.1	74,295	0.07%
2023/03/24	3.3	17.21	113	17.19	17.22	-109.7	74,949	-0.15%	大賣/鉅額交易
2023/03/23	15	17.17	32	17.15	17.17	-17	74,122	-0.02%
2023/03/22	3.9	17.05	41.3	17.06	17.10	-37.4	73,012	-0.05%
2023/03/21	35.2	16.93	28	16.97	16.93	7.2	72,917	0.01%
2023/03/20	91.9	16.87	12	16.89	16.86	79.9	73,064	0.11%
2023/03/17	19	16.88	1	16.88	16.92	18	72,132	0.02%
2023/03/16	160.1	16.77	21	16.79	16.76	139.1	72,059	0.19%	大買/鉅額交易
2023/03/15	42.6	16.89	1	16.91	16.85	41.5	70,169	0.06%
2023/03/14	120.4	16.87	3	16.91	16.85	117.4	69,822	0.17%	大買/鉅額交易
2023/03/13	152.6	16.95	0	0.00	16.98	152.6	66,500	0.23%	大買/鉅額交易
2023/03/10	138.4	17.06	7.5	17.07	17.05	130.9	63,708	0.21%	大買/鉅額交易
2023/03/09	30.7	17.25	38	17.22	17.21	-7.3	61,741	-0.01%
2023/03/08	18.5	17.28	1.9	17.30	17.31	16.6	61,115	0.03%
2023/03/07	18.3	17.31	15	17.31	17.31	3.3	60,686	0.01%
2023/03/06	27.4	17.23	8	17.24	17.23	19.4	60,642	0.03%
2023/03/03	7.2	17.13	7	17.12	17.13	0.2	59,852	0.00%
2023/03/02	51.7	16.99	2.3	16.98	17.08	49.4	59,783	0.08%
2023/03/01	43.3	17.03	31	17.03	17.03	12.3	58,102	0.02%
2023/02/24	57.8	17.14	24	17.12	17.10	33.8	56,934	0.06%
2023/02/23	3.5	17.16	0.5	17.18	17.17	3	56,679	0.01%
2023/02/22	45.3	17.00	2	17.05	17.06	43.3	56,603	0.08%
2023/02/21	11	17.11	0	0.00	17.12	11	55,340	0.02%
2023/02/20	3	17.14	1.3	17.08	17.13	1.7	56,100	0.00%
2023/02/17	33.9	17.00	1	17.03	17.04	32.9	56,554	0.06%
2023/02/16	72.4	17.03	3	17.08	17.03	69.4	56,218	0.12%
2023/02/15	144.5	17.20	5.1	17.22	17.16	139.4	54,812	0.25%	大買/鉅額交易
2023/02/14	22.5	17.25	22	17.24	17.24	0.5	52,192	0.00%
2023/02/13	52.5	17.09	0	0.00	17.12	52.5	51,160	0.10%
2023/02/10	51.4	17.07	0	0.00	17.06	51.4	49,913	0.10%
2023/02/09	31.6	17.11	0	0.00	17.11	31.6	48,562	0.07%
2023/02/08	18.5	17.14	12	17.13	17.15	6.5	47,997	0.01%
2023/02/07	35	17.08	0	0.00	17.06	35	47,844	0.07%
2023/02/06	31.2	17.06	31	17.03	17.05	0.2	47,623	0.00%
2023/02/03	31.4	17.09	11	17.09	17.10	20.4	45,948	0.04%
2023/02/02	8.7	17.09	5	17.05	17.12	3.7	45,064	0.01%
2023/02/01	17.9	16.92	3	16.93	17.00	14.9	44,010	0.03%
2023/01/31	21	16.95	0	0.00	16.88	21	43,618	0.05%
2023/01/30	14.8	16.97	23.3	16.97	17.01	-8.4	42,922	-0.02%
2023/01/17	7.7	16.71	1	16.72	16.72	6.7	42,236	0.02%
2023/01/16	11.5	16.70	7	16.69	16.70	4.5	42,318	0.01%
2023/01/13	7	16.65	1	16.70	16.62	6	42,107	0.01%
2023/01/12	38	16.59	2.2	16.61	16.59	35.8	42,608	0.08%
2023/01/11	1	16.65	1	16.71	16.67	0	42,633	0.00%
2023/01/10	6.1	16.62	21	16.64	16.68	-14.9	43,010	-0.03%
2023/01/09	11	16.64	15	16.58	16.66	-4	43,781	-0.01%
2023/01/06	2	16.33	28	16.36	16.41	-26	43,357	-0.06%
2023/01/05	0	0.00	1	16.34	16.32	-1	44,516	0.00%
2023/01/04	1.2	16.21	0	0.00	16.23	1.2	44,938	0.00%
2023/01/03	79.2	16.12	0	0.00	16.18	79.2	46,894	0.17%
2022/12/30	1.3	16.19	0	0.00	16.17	1.3	46,715	0.00%
2022/12/29	27	16.07	0	0.00	16.09	27	47,060	0.06%
2022/12/28	20.3	16.17	0	0.00	16.17	20.3	46,847	0.04%
2022/12/27	30	16.30	0	0.00	16.27	30	46,762	0.06%
2022/12/26	1	16.24	0	0.00	16.23	1	47,997	0.00%
2022/12/23	4	16.15	3	16.15	16.19	1	49,007	0.00%
2022/12/22	29	16.17	0	0.00	16.27	29	49,761	0.06%
2022/12/21	38.6	16.06	0	0.00	16.07	38.6	51,120	0.08%
2022/12/20	59.7	16.14	5.2	16.14	16.10	54.5	50,956	0.11%
2022/12/19	16.2	16.24	1	16.27	16.25	15.2	51,408	0.03%
2022/12/16	45	16.25	0	0.00	16.31	45	51,751	0.09%
2022/12/15	3	16.44	0	0.00	16.44	3	51,941	0.01%
2022/12/14	1	16.40	0	0.00	16.46	1	52,811	0.00%
2022/12/13	13.2	16.35	0	0.00	16.29	13.2	52,761	0.03%
2022/12/12	10.7	16.27	0	0.00	16.42	10.7	52,514	0.02%
2022/12/09	1.1	16.35	1	16.39	16.41	0.1	52,923	0.00%
2022/12/08	13.1	16.29	0.8	16.31	16.32	12.3	52,929	0.02%
2022/12/07	2	16.43	2	16.41	16.40	0	52,985	0.00%
2022/12/06	29.8	16.53	18.6	16.51	16.45	11.2	52,774	0.02%
2022/12/05	18.4	16.69	2	16.70	16.67	16.4	52,091	0.03%
2022/12/02	60	16.62	2	16.62	16.61	58	52,000	0.11%
2022/12/01	17	16.73	39	16.70	16.68	-22	52,957	-0.04%
2022/11/30	0.3	16.59	0	0.00	16.65	0.3	52,697	0.00%
2022/11/29	2.2	16.38	2	16.37	16.46	0.2	52,677	0.00%
2022/11/28	11.9	16.26	13	16.38	16.34	-1.1	53,545	0.00%
2022/11/25	1	16.41	15	16.38	16.40	-14	55,034	-0.03%
2022/11/24	0	0.00	3	16.38	16.35	-3	55,149	-0.01%
2022/11/23	1.1	16.21	0	0.00	16.28	1.1	55,432	0.00%
2022/11/22	7.1	16.06	2.8	16.10	16.10	4.3	57,237	0.01%
2022/11/21	10.2	16.15	5.5	16.18	16.15	4.8	57,126	0.01%
2022/11/18	13.6	16.27	2.8	16.28	16.25	10.8	56,848	0.02%
2022/11/17	10.8	16.31	6	16.33	16.37	4.8	56,802	0.01%
2022/11/16	11.5	16.47	7	16.49	16.42	4.5	57,527	0.01%
2022/11/15	7.5	16.71	3	16.76	16.77	4.5	56,857	0.01%
2022/11/14	4.9	16.72	10.1	16.65	16.74	-5.2	56,116	-0.01%
2022/11/11	10.2	16.42	2	16.43	16.48	8.2	55,526	0.01%
2022/11/10	8.3	16.18	8	16.24	16.17	0.3	55,302	0.00%
2022/11/09	11.7	16.27	7	16.26	16.26	4.7	56,147	0.01%
2022/11/08	16.4	16.14	3	16.15	16.15	13.4	57,229	0.02%
2022/11/07	9.4	16.00	5	16.00	16.05	4.4	57,268	0.01%
2022/11/04	13.2	15.73	3	15.78	15.84	10.2	57,305	0.02%
2022/11/03	26	15.70	0.1	15.82	15.78	25.9	57,512	0.04%
2022/11/02	21.5	15.80	7	15.80	15.82	14.5	57,381	0.03%
2022/11/01	8.6	15.79	1	15.76	15.79	7.6	57,126	0.01%
2022/10/31	3.3	15.72	5	15.73	15.70	-1.7	57,255	0.00%
2022/10/28	26.1	15.60	14	15.61	15.60	12.1	57,678	0.02%
2022/10/27	5.4	15.65	0	0.00	15.64	5.4	58,048	0.01%
2022/10/26	0.1	15.60	1	15.58	15.58	-0.9	58,896	0.00%
2022/10/25	8	15.41	0	0.00	15.44	8	58,979	0.01%
2022/10/24	12.8	15.59	0	0.00	15.49	12.8	58,772	0.02%
2022/10/21	62.5	15.52	0	0.00	15.50	62.5	58,770	0.11%
2022/10/20	25.1	15.40	7	15.41	15.51	18.1	58,559	0.03%
2022/10/19	21	15.67	3	15.66	15.60	18	58,023	0.03%
2022/10/18	16.6	15.61	0	0.00	15.61	16.6	57,838	0.03%
2022/10/17	19.1	15.55	2	15.56	15.58	17.1	57,536	0.03%
2022/10/14	13.4	15.76	2	15.81	15.70	11.4	56,498	0.02%
2022/10/13	25.6	15.72	0.6	15.69	15.63	25	56,457	0.04%
2022/10/12	27.5	15.80	0	0.00	15.86	27.5	55,164	0.05%
2022/10/11	87.2	15.81	0	0.00	15.78	87.2	54,860	0.16%
2022/10/07	61.3	16.14	0	0.00	16.07	61.3	53,367	0.11%
2022/10/06	18.1	16.19	1	16.25	16.18	17.1	53,618	0.03%
2022/10/05	15.3	16.21	0	0.00	16.21	15.3	53,525	0.03%
2022/10/04	18.6	16.06	0	0.00	16.08	18.6	54,004	0.03%
2022/10/03	39.8	15.90	2	15.88	15.87	37.8	53,709	0.07%
2022/09/30	30.2	16.01	0	0.00	16.04	30.2	52,838	0.06%
2022/09/29	9	16.06	0	0.00	16.11	9	52,192	0.02%
2022/09/28	43.2	16.07	5	16.15	16.05	38.2	52,025	0.07%
2022/09/27	29.4	16.27	0	0.00	16.27	29.4	50,964	0.06%
2022/09/26	91.3	16.33	10	16.37	16.29	81.3	50,843	0.16%
2022/09/23	58	16.60	1	16.57	16.56	57	49,887	0.11%
2022/09/22	66.5	16.58	0	0.00	16.62	66.5	50,456	0.13%
2022/09/21	115.6	16.82	0	0.00	16.80	115.6	49,184	0.23%	大買/鉅額交易
2022/09/20	12.1	16.91	0	0.00	16.92	12.1	48,356	0.03%
2022/09/19	9.3	16.88	0	0.00	16.88	9.3	48,513	0.02%
2022/09/16	35.9	16.91	0	0.00	16.90	35.9	48,259	0.07%
2022/09/15	13	17.09	2	17.08	17.06	11	47,772	0.02%
2022/09/14	37.3	16.95	0	0.00	16.96	37.3	48,085	0.08%
2022/09/13	32	17.17	88	17.17	17.18	-56	47,657	-0.12%
2022/09/12	46	17.09	0	0.00	17.10	46	48,612	0.09%
2022/09/08	11.1	16.85	0	0.00	16.94	11.1	49,556	0.02%
2022/09/07	66.3	16.71	0	0.00	16.69	66.3	49,606	0.13%
2022/09/06	32.1	16.86	0	0.00	16.84	32.1	48,436	0.07%
2022/09/05	10	16.83	0	0.00	16.84	10	48,561	0.02%
2022/09/02	49.2	16.82	0	0.00	16.80	49.2	49,377	0.10%
2022/09/01	86.4	16.85	0	0.00	16.85	86.4	48,641	0.18%
2022/08/31	25	16.97	0	0.00	17.03	25	46,823	0.05%
2022/08/30	17.6	16.94	0	0.00	16.98	17.6	46,372	0.04%
2022/08/29	93.2	16.91	12	16.90	16.91	81.2	45,994	0.18%
2022/08/26	3.5	17.17	17	17.16	17.15	-13.5	44,277	-0.03%
2022/08/25	2.4	17.08	0	0.00	17.07	2.4	44,155	0.01%
2022/08/24	9.3	17.01	0	0.00	17.00	9.3	44,302	0.02%
2022/08/23	59	17.09	19	17.08	17.03	40	43,977	0.09%
2022/08/22	33.4	17.14	0.1	17.18	17.17	33.3	42,985	0.08%
2022/08/19	83.4	17.14	0	0.00	17.17	83.4	42,589	0.20%
2022/08/18	24.3	17.06	0	0.00	17.15	24.3	42,500	0.06%
2022/08/17	1.3	17.11	0	0.00	17.11	1.3	42,243	0.00%
2022/08/16	34.5	17.10	3	17.08	17.12	31.5	42,310	0.07%
2022/08/15	25.5	17.35	1	17.43	17.33	24.5	41,455	0.06%
2022/08/12	9.5	17.30	0	0.00	17.32	9.5	40,079	0.02%
2022/08/11	8.5	17.29	1	17.29	17.29	7.5	40,206	0.02%
2022/08/10	21.7	17.12	0	0.00	17.10	21.7	40,635	0.05%
2022/08/09	9.4	17.10	0	0.00	17.15	9.4	41,131	0.02%
2022/08/08	7.4	17.00	0.2	16.98	17.05	7.3	41,899	0.02%
2022/08/05	7.4	16.98	1	16.97	16.97	6.4	41,922	0.02%
2022/08/04	6.3	16.72	14	16.74	16.77	-7.7	43,228	-0.02%
2022/08/03	14.3	16.75	0	0.00	16.75	14.3	43,236	0.03%
2022/08/02	22.5	16.79	4	16.82	16.79	18.5	43,362	0.04%
2022/08/01	3.1	16.92	0	0.00	16.94	3.1	44,159	0.01%
2022/07/29	13.4	16.89	1	16.90	16.90	12.4	45,143	0.03%
2022/07/28	7.4	16.83	0	0.00	16.81	7.4	45,198	0.02%
2022/07/27	2.4	16.66	0	0.00	16.74	2.4	45,299	0.01%
2022/07/26	8.4	16.67	5	16.68	16.64	3.4	45,422	0.01%
2022/07/25	4.9	16.69	1.5	16.62	16.70	3.4	45,437	0.01%
2022/07/22	3.8	16.51	0	0.00	16.58	3.8	45,506	0.01%
2022/07/21	4.4	16.51	0	0.00	16.56	4.4	46,150	0.01%
2022/07/20	5.2	16.51	2	16.45	16.42	3.2	46,168	0.01%
2022/07/19	7	16.29	0	0.00	16.31	7	46,769	0.01%
2022/07/18	14	16.22	0	0.00	16.31	14	46,997	0.03%
2022/07/15	12	16.21	4	16.22	16.18	8	46,819	0.02%
2022/07/14	3	16.30	0	0.00	16.34	3	46,458	0.01%
2022/07/13	1	16.31	1	16.32	16.31	0	45,986	0.00%
2022/07/12	14.9	15.95	0	0.00	15.97	14.9	46,478	0.03%
2022/07/11	9.1	16.22	0	0.00	16.20	9.1	45,909	0.02%
2022/07/08	11.1	16.28	2	16.38	16.26	9.1	45,973	0.02%
2022/07/07	9.2	16.10	0	0.00	16.21	9.2	45,573	0.02%
2022/07/06	26.7	16.19	0	0.00	16.06	26.7	45,489	0.06%
2022/07/05	2.4	16.37	0	0.00	16.40	2.4	45,034	0.01%
2022/07/04	8.5	16.38	0	0.00	16.35	8.5	44,589	0.02%
2022/07/01	26.5	16.50	0	0.00	16.39	26.5	44,375	0.06%
2022/06/30	43.3	16.76	0	0.00	16.66	43.3	43,361	0.10%
2022/06/29	17.2	17.00	0	0.00	17.02	17.2	41,993	0.04%
2022/06/28	35.1	17.13	0	0.00	17.11	35.1	41,812	0.08%
2022/06/27	30	17.20	0	0.00	17.21	30	41,684	0.07%
2022/06/24	0	0.00	20	17.16	17.06	-20	41,470	-0.05%
2022/06/23	10.2	16.93	1	16.96	16.96	9.2	41,592	0.02%
2022/06/22	14.2	16.99	2	16.95	16.95	12.2	41,236	0.03%
2022/06/21	2.2	17.18	42.2	17.03	17.18	-40.1	40,750	-0.10%
2022/06/20	37.9	16.89	3	16.98	16.82	34.9	40,604	0.09%
2022/06/17	53.8	17.05	0	0.00	17.08	53.8	39,495	0.14%
2022/06/16	7	17.36	0	0.00	17.25	7	38,300	0.02%
2022/06/15	10	17.34	0	0.00	17.32	10	38,017	0.03%
2022/06/14	25.2	17.30	6	17.31	17.35	19.2	38,172	0.05%
2022/06/13	36.5	17.31	4	17.38	17.34	32.5	37,806	0.09%
2022/06/10	18.3	17.59	1	17.63	17.61	17.3	36,944	0.05%
2022/06/09	25.1	17.72	0	0.00	17.70	25.1	36,726	0.07%
2022/06/08	2	17.84	1	17.81	17.80	1	36,658	0.00%
2022/06/07	10.3	17.72	4	17.72	17.71	6.3	36,895	0.02%
2022/06/06	12.6	17.76	10	17.85	17.80	2.6	37,022	0.01%
2022/06/02	1.4	17.82	0	0.00	17.82	1.4	38,274	0.00%
2022/06/01	4	17.95	2	17.98	17.90	2	39,879	0.01%
2022/05/31	4	17.75	2	17.86	17.87	2	39,933	0.01%
2022/05/30	2.1	17.78	16	17.80	17.86	-13.9	39,659	-0.04%
2022/05/27	6.1	17.61	0	0.00	17.60	6.1	39,552	0.02%
2022/05/26	5	17.47	0	0.00	17.42	5	39,689	0.01%
2022/05/25	4	17.39	12	17.46	17.48	-8	40,510	-0.02%
2022/05/24	35.7	17.44	0	0.00	17.38	35.7	42,168	0.08%
2022/05/23	6.6	17.47	4	17.50	17.50	2.6	42,350	0.01%
2022/05/20	3.3	17.60	0	0.00	17.59	3.3	43,713	0.01%
2022/05/19	28.2	17.52	9	17.54	17.53	19.2	45,101	0.04%
2022/05/18	39.2	17.67	0	0.00	17.74	39.2	45,355	0.09%
2022/05/17	19.2	17.92	0	0.00	17.89	19.2	44,828	0.04%
2022/05/16	21.4	17.85	11	17.96	17.90	10.4	44,078	0.02%
2022/05/13	11.1	17.92	12	17.94	17.90	-0.9	43,652	0.00%
2022/05/12	42.5	17.98	0	0.00	17.83	42.5	44,040	0.10%
2022/05/11	11.5	18.20	15	18.20	18.18	-3.5	42,662	-0.01%
2022/05/10	23	18.22	0	0.00	18.34	23	42,252	0.05%
2022/05/09	60.7	18.41	0	0.00	18.34	60.7	41,772	0.15%
2022/05/05	5.2	18.93	0	0.00	18.87	5.2	39,071	0.01%
2022/05/04	11.4	18.80	0	0.00	18.83	11.4	38,686	0.03%
2022/05/03	15	18.74	26	18.72	18.75	-11	38,567	-0.03%
2022/04/29	8	18.78	0	0.00	18.82	8	38,500	0.02%
2022/04/28	22.3	18.62	8	18.61	18.67	14.3	38,571	0.04%
2022/04/27	39	18.59	6	18.62	18.60	33	38,232	0.09%
2022/04/26	6.1	18.81	0.9	18.87	18.80	5.2	37,397	0.01%
2022/04/25	43.6	18.72	0	0.00	18.75	43.6	37,188	0.12%
2022/04/22	17.3	18.83	0	0.00	19.00	17.3	36,155	0.05%
2022/04/21	9	18.98	3	18.96	18.97	6	35,905	0.02%
2022/04/20	21	18.93	2	18.93	18.97	19	35,793	0.05%
2022/04/19	4	19.00	0	0.00	18.95	4	35,545	0.01%
2022/04/18	29.1	18.93	0	0.00	18.92	29.1	35,384	0.08%
2022/04/15	45	19.04	0	0.00	19.03	45	34,493	0.13%
2022/04/14	8.1	19.17	0	0.00	19.12	8.1	34,117	0.02%
2022/04/12	19.8	19.12	2	19.15	19.11	17.8	33,809	0.05%
2022/04/11	12.4	19.22	0	0.00	19.20	12.4	33,427	0.04%
2022/04/08	34	19.24	6.7	19.25	19.32	27.3	33,094	0.08%
2022/04/07	7.1	19.28	6	19.38	19.23	1.1	32,984	0.00%
2022/04/06	21.1	19.27	0	0.00	19.40	21.1	32,539	0.06%
2022/04/01	7	19.31	1	19.32	19.34	6	32,283	0.02%
2022/03/31	13	19.37	52.1	19.41	19.35	-39.1	32,128	-0.12%
2022/03/30	31	19.39	0	0.00	19.37	31	31,949	0.10%
2022/03/29	23	19.28	25	19.30	19.26	-2	31,847	-0.01%
2022/03/28	54.8	19.14	1	19.16	19.31	53.8	31,711	0.17%
2022/03/25	13	19.29	0	0.00	19.32	13	31,312	0.04%
2022/03/24	2.1	19.31	0	0.00	19.38	2.1	31,276	0.01%
2022/03/23	5	19.38	0	0.00	19.39	5	31,195	0.02%
2022/03/22	1	19.26	2	19.27	19.29	-1	31,026	0.00%
2022/03/21	10.2	19.27	10	19.31	19.26	0.2	30,894	0.00%
2022/03/18	6	19.20	3	19.20	19.23	3	30,851	0.01%
2022/03/17	1	19.27	1	19.16	19.23	0	30,761	0.00%
2022/03/16	1	18.85	0	0.00	18.99	1	30,480	0.00%
2022/03/15	49.1	18.84	0	0.00	18.85	49.1	30,329	0.16%
2022/03/14	24	18.95	0	0.00	19.00	24	30,019	0.08%
2022/03/11	2	18.91	0	0.00	18.88	2	29,881	0.01%
2022/03/10	10	18.94	2	18.89	18.96	8	29,674	0.03%
2022/03/09	7	18.61	0	0.00	18.63	7	29,333	0.02%
2022/03/08	39.6	18.54	7	18.60	18.49	32.6	28,882	0.11%
2022/03/07	67.3	18.82	1	18.85	18.80	66.3	27,233	0.24%
2022/03/04	10.9	19.20	2	19.20	19.19	8.9	25,393	0.03%
2022/03/03	1	19.37	0	0.00	19.34	1	25,152	0.00%
2022/03/02	3.3	19.25	0	0.00	19.29	3.3	25,437	0.01%
2022/03/01	2	19.25	6	19.28	19.29	-4	25,181	-0.02%
2022/02/25	46.1	18.96	0.8	19.01	19.02	45.3	24,833	0.18%
2022/02/24	55.3	19.10	1	19.16	19.01	54.3	23,723	0.23%
2022/02/23	18.1	19.31	0	0.00	19.34	18.1	21,859	0.08%
2022/02/22	42.5	19.38	0	0.00	19.36	42.5	21,094	0.20%
2022/02/21	9	19.71	1	19.71	19.75	8	19,327	0.04%
2022/02/18	2	19.56	1	19.68	19.70	1	17,936	0.01%
2022/02/17	11	19.59	2	19.64	19.62	9	17,661	0.05%
2022/02/16	3.3	19.54	2	19.53	19.52	1.3	17,699	0.01%
2022/02/15	13	19.48	0	0.00	19.44	13	17,387	0.07%
2022/02/14	19.1	19.42	0	0.00	19.48	19.1	16,644	0.11%
2022/02/11	13.7	19.57	0.3	19.61	19.62	13.4	15,759	0.09%
2022/02/10	7	19.57	1	19.58	19.65	6	15,558	0.04%
2022/02/09	3	19.53	0	0.00	19.60	3	15,369	0.02%
2022/02/08	5.1	19.41	0	0.00	19.48	5.1	15,125	0.03%
2022/02/07	2	19.11	0	0.00	19.29	2	14,892	0.01%
2022/01/26	3.3	18.98	0	0.00	19.01	3.3	14,718	0.02%
2022/01/25	15.5	18.97	0	0.00	18.96	15.5	14,801	0.10%
2022/01/24	3	19.02	45	19.08	19.16	-42	14,333	-0.29%
2022/01/21	13.2	19.23	3	19.22	19.17	10.2	14,159	0.07%
2022/01/19	3	19.44	0	0.00	19.41	3	13,640	0.02%
2022/01/18	2	19.50	0	0.00	19.44	2	13,537	0.01%
2022/01/17	5	19.36	2	19.35	19.37	3	13,477	0.02%
2022/01/14	6.1	19.35	0	0.00	19.40	6.1	13,373	0.05%
2022/01/13	8	19.43	2.2	19.46	19.48	5.8	13,198	0.04%
2022/01/12	1	19.32	2	19.31	19.35	-1	13,095	-0.01%
2022/01/11	3	19.24	3.1	19.18	19.25	-0.1	12,978	0.00%
2022/01/10	2	19.15	1	19.17	19.17	1	12,907	0.01%
2022/01/07	5	19.11	0	0.00	19.11	5	12,816	0.04%
2022/01/06	1	19.14	0	0.00	19.15	1	12,672	0.01%
2022/01/05	4	19.13	0	0.00	19.17	4	12,573	0.03%
2022/01/04	23	19.12	0	0.00	19.18	23	12,618	0.18%
2022/01/03	56.1	19.17	0	0.00	19.10	56.1	12,556	0.45%
2021/12/30	79	19.15	0	0.00	19.17	79	12,384	0.64%
2021/12/29	44	19.14	1.5	19.14	19.17	42.5	12,491	0.34%
2021/12/27	0	0.00	29	19.02	19.02	-29	12,843	-0.23%
2021/12/24	0	0.00	1	18.99	18.94	-1	13,174	-0.01%
2021/12/23	1	18.92	7	18.92	18.91	-6	13,162	-0.05%
2021/12/21	0.1	18.80	1	18.77	18.84	-0.9	13,393	-0.01%
2021/12/20	12.3	18.76	1	18.77	18.75	11.3	13,378	0.08%
2021/12/17	0	0.00	10	18.84	18.86	-10	13,258	-0.08%
2021/12/15	1.3	18.73	0	0.00	18.74	1.3	13,406	0.01%
2021/12/14	20	18.70	13.8	18.70	18.70	6.3	13,397	0.05%
2021/12/13	27.1	18.87	1	18.90	18.82	26.1	13,276	0.20%
2021/12/10	2.6	18.85	4	18.83	18.84	-1.4	13,175	-0.01%
2021/12/09	2	18.80	0	0.00	18.82	2	13,060	0.02%
2021/12/08	0.2	18.80	1	18.79	18.80	-0.8	12,998	-0.01%
2021/12/07	0	18.65	0	0.00	18.76	0	12,863	0.00%
2021/12/06	7	18.56	0	0.00	18.70	7	12,811	0.05%
2021/12/03	2	18.65	0	0.00	18.66	2	12,951	0.02%
2021/12/01	5.1	18.40	0	0.00	18.55	5.1	12,987	0.04%
2021/11/30	13	18.50	0	0.00	18.42	13	13,013	0.10%
2021/11/29	25.4	18.37	0	0.00	18.40	25.4	13,004	0.19%
2021/11/26	28.4	18.53	0	0.00	18.49	28.4	12,733	0.22%
2021/11/25	0.2	18.69	2.5	18.70	18.72	-2.3	12,324	-0.02%
2021/11/24	1	18.65	0	0.00	18.67	1	12,352	0.01%
2021/11/23	6	18.60	1	18.61	18.62	5	12,342	0.04%
2021/11/19	7.5	18.72	3	18.73	18.71	4.5	12,318	0.04%
2021/11/18	0.3	18.77	1	18.70	18.77	-0.8	12,200	-0.01%
2021/11/17	2.1	18.64	2	18.61	18.65	0.1	12,133	0.00%
2021/11/16	41.6	18.59	2.1	18.65	18.58	39.5	12,112	0.33%
2021/11/15	22	18.84	4.1	18.85	18.85	17.9	11,681	0.15%
2021/11/12	0	18.71	5	18.71	18.73	-5	11,366	-0.04%
2021/11/11	45.1	18.66	0	0.00	18.67	45.1	11,737	0.38%
2021/11/10	30	18.67	0	0.00	18.69	30	12,065	0.25%
2021/11/09	1	18.60	0	0.00	18.65	1	12,249	0.01%
2021/11/08	1	18.53	10	18.53	18.55	-9	12,252	-0.07%
2021/11/05	3	18.36	7	18.40	18.44	-4	12,248	-0.03%
2021/11/04	2	18.44	5	18.44	18.42	-3	12,356	-0.02%
2021/11/03	2	18.39	1	18.37	18.41	1	12,337	0.01%
2021/11/02	16	18.39	0	0.00	18.34	16	12,231	0.13%
2021/10/29	10	18.35	0	0.00	18.32	10	12,008	0.08%
2021/10/28	0	0.00	1	18.38	18.38	-1	11,964	-0.01%
2021/10/27	17	18.30	0	0.00	18.36	17	11,937	0.14%
2021/10/26	4	18.34	4	18.33	18.33	0	11,899	0.00%
2021/10/25	20	18.23	1	18.20	18.24	19	11,808	0.16%
2021/10/22	0	18.20	0	0.00	18.19	0	11,942	0.00%
2021/10/21	8	18.18	0	0.00	18.18	8	11,908	0.07%
2021/10/20	6	18.19	1	18.19	18.19	5	11,866	0.04%
2021/10/19	0	18.23	0	0.00	18.19	0	11,806	0.00%
2021/10/18	2	18.18	1.2	18.18	18.18	0.9	11,780	0.01%
2021/10/15	4	18.13	0	0.00	18.16	4	11,757	0.03%
2021/10/14	2.1	18.04	0	0.00	18.05	2.1	11,787	0.02%
2021/10/13	3	18.00	0	0.00	18.03	3	11,772	0.03%
2021/10/12	8	18.02	0.1	18.05	18.06	7.9	11,680	0.07%
2021/10/08	3.9	18.18	1	18.23	18.18	2.9	11,518	0.03%
2021/10/06	18	17.93	0	0.00	17.99	18	11,362	0.16%
2021/10/05	16.1	17.88	2	17.78	17.96	14.1	11,193	0.13%
2021/10/04	18	17.94	1	17.95	17.95	17	10,932	0.16%
2021/10/01	21.2	18.03	0	0.00	18.03	21.2	10,670	0.20%
2021/09/30	14	18.17	1.1	18.20	18.21	13	10,258	0.13%
2021/09/29	45.2	18.18	0	0.00	18.16	45.2	10,270	0.44%
2021/09/28	13	18.30	0	0.00	18.37	13	10,050	0.13%
2021/09/27	22	18.40	1.6	18.43	18.42	20.4	9,971	0.20%
2021/09/24	4	18.37	6	18.41	18.35	-2	9,964	-0.02%
2021/09/23	0	18.28	2	18.30	18.30	-2	9,901	-0.02%
2021/09/22	19	18.04	0	0.00	18.12	19	9,907	0.19%
2021/09/17	1	18.27	10	18.32	18.30	-9	9,648	-0.09%
2021/09/16	3	18.21	0	0.00	18.25	3	9,612	0.03%
2021/09/14	0	0.00	1	18.30	18.25	-1	9,490	-0.01%
2021/09/13	102	18.15	0	0.00	18.20	102	9,530	1.07%	大買/鉅額交易
2021/09/09	1	17.92	0	0.00	18.01	1	9,575	0.01%
2021/09/08	5.3	18.02	0	0.00	18.02	5.3	9,531	0.06%
2021/09/07	0.2	18.16	0	0.00	18.15	0.2	9,308	0.00%
2021/09/06	1	18.15	0	0.00	18.15	1	9,261	0.01%
2021/09/03	2	18.14	0	0.00	18.15	2	9,182	0.02%
2021/09/02	3.4	18.06	0	0.00	18.05	3.4	9,119	0.04%
2021/09/01	2	18.19	2	18.19	18.19	0	9,056	0.00%
2021/08/30	1	18.06	0	0.00	18.12	1	9,006	0.01%
2021/08/26	3.1	17.78	0	0.00	17.80	3.1	8,946	0.03%
2021/08/25	1	17.85	1.2	17.87	17.86	-0.1	8,876	0.00%
2021/08/24	1	17.74	3	17.74	17.76	-2	8,863	-0.02%
2021/08/23	9	17.66	0	0.00	17.66	9	8,939	0.10%
2021/08/20	7.3	17.47	10	17.41	17.46	-2.7	8,872	-0.03%
2021/08/19	15	17.59	0	0.00	17.56	15	8,680	0.17%
2021/08/18	2.1	17.74	1	17.65	17.86	1.1	8,335	0.01%
2021/08/17	29.2	17.78	0	0.00	17.73	29.2	8,122	0.36%
2021/08/16	10	18.11	0	0.00	18.20	10	7,556	0.13%
2021/08/13	10	18.27	0	0.00	18.24	10	7,104	0.14%
2021/08/12	7.1	18.41	0	0.00	18.35	7.1	6,823	0.10%
2021/08/11	22	18.39	0	0.00	18.42	22	6,680	0.33%
2021/08/10	6	18.45	0	0.00	18.45	6	6,667	0.09%
2021/08/09	2.6	18.52	0	0.00	18.51	2.6	7,121	0.04%
2021/08/06	1	18.57	0.8	18.61	18.63	0.2	7,393	0.00%
2021/08/05	2	18.65	2	18.63	18.64	0	7,695	0.00%
2021/08/04	7	18.57	0	0.00	18.59	7	8,708	0.08%
2021/08/03	2.1	18.44	0	0.00	18.49	2.1	9,144	0.02%
2021/08/02	1	18.37	0	0.00	18.44	1	9,137	0.01%
2021/07/30	0	18.30	0	0.00	18.26	0	9,196	0.00%
2021/07/29	1	18.26	0	0.00	18.29	1	9,323	0.01%
2021/07/28	8.1	18.15	4	18.14	18.17	4.1	9,480	0.04%
2021/07/27	1	18.39	0	0.00	18.35	1	9,611	0.01%
2021/07/26	0	18.43	0	0.00	18.39	0	9,673	0.00%
2021/07/22	0	18.45	0	0.00	18.40	0	9,671	0.00%
2021/07/21	2	18.33	0	0.00	18.32	2	9,690	0.02%
2021/07/20	4	18.38	0	0.00	18.37	4	9,698	0.04%
2021/07/19	10.1	18.45	1	18.52	18.51	9.1	9,676	0.09%
2021/07/15	1	18.48	0	0.00	18.49	1	9,870	0.01%
2021/07/14	1	18.51	0	0.00	18.46	1	9,937	0.01%
2021/07/12	2.1	18.45	1	18.52	18.45	1.1	10,051	0.01%
2021/07/09	2.2	18.38	0	0.00	18.41	2.2	10,084	0.02%
2021/07/07	0.5	18.44	2	18.37	18.39	-1.5	10,200	-0.01%
2021/07/06	1	18.42	0	0.00	18.40	1	10,195	0.01%
2021/07/01	2	18.20	2	18.21	18.21	0	10,164	0.00%
2021/06/30	0	0.00	8	18.26	18.23	-8	10,162	-0.08%
2021/06/29	0	18.24	0	0.00	18.20	0	10,182	0.00%
2021/06/28	1	18.29	6	18.28	18.27	-5	10,237	-0.05%
2021/06/25	0	18.30	0	0.00	18.25	0	10,290	0.00%
2021/06/24	0	0.00	2	18.23	18.23	-2	10,303	-0.02%
2021/06/23	0.8	18.15	0	0.00	18.20	0.8	10,349	0.01%
2021/06/22	0.2	18.13	1	18.12	18.09	-0.8	10,349	-0.01%
2021/06/21	23.8	18.11	0	0.00	18.14	23.8	10,278	0.23%
2021/06/18	45	18.31	0	0.00	18.30	45	10,143	0.44%
2021/06/17	1	18.20	0	0.00	18.35	1	10,132	0.01%
2021/06/16	0	0.00	1	18.26	18.28	-1	10,133	-0.01%
2021/06/15	2	18.27	0	0.00	18.26	2	10,180	0.02%
2021/06/11	2	18.31	0	0.00	18.26	2	10,204	0.02%
2021/06/09	0	18.20	0	0.00	18.16	0	10,201	0.00%
2021/06/07	4	18.29	0	0.00	18.25	4	10,245	0.04%
2021/06/03	2	18.42	0.2	18.45	18.42	1.8	10,106	0.02%
2021/06/01	0	0.00	1	18.42	18.47	-1	10,105	-0.01%
2021/05/27	15	17.91	1	17.88	18.01	14	10,014	0.14%
2021/05/25	6	18.11	0	0.00	18.12	6	10,203	0.06%
2021/05/24	22.1	17.90	0	0.00	17.90	22.1	10,340	0.21%
2021/05/20	2	17.78	0	0.00	17.78	2	10,407	0.02%
2021/05/19	10	17.86	0	0.00	17.88	10	10,426	0.10%
2021/05/18	3.1	17.77	0	0.00	17.90	3.1	10,392	0.03%
2021/05/17	39	17.62	0	0.00	17.48	39	10,289	0.38%
2021/05/14	156	18.02	0	0.00	18.05	156	9,668	1.61%	大買/鉅額交易
2021/05/13	45	17.65	0	0.00	17.83	45	9,248	0.49%
2021/05/12	60.2	18.16	127	17.85	17.92	-66.8	8,896	-0.75%	大賣/
2021/05/11	65.5	19.03	1	19.00	19.00	64.5	7,860	0.82%
2021/05/10	2	19.26	2.5	19.22	19.26	-0.5	7,440	-0.01%
2021/05/07	0	0.00	2	19.08	19.15	-2	7,402	-0.03%
2021/05/06	53	18.95	0	0.00	18.87	53	7,405	0.72%
2021/05/05	3.4	18.86	1	18.82	18.82	2.4	7,418	0.03%
2021/05/04	21	18.84	3	18.92	18.76	18	7,313	0.25%
2021/05/03	4	19.04	1	19.04	19.02	3	7,082	0.04%
2021/04/29	0	0.00	1	19.18	19.15	-1	7,057	-0.01%
2021/04/28	1	19.20	0	0.00	19.19	1	7,128	0.01%
2021/04/23	7.5	18.90	0	0.00	18.94	7.5	7,353	0.10%
2021/04/22	1	19.08	0	0.00	18.90	1	7,409	0.01%
2021/04/21	12	18.97	0	0.00	19.02	12	7,335	0.16%
2021/04/20	3	19.01	1	19.00	19.01	2	7,385	0.03%
2021/04/19	2	18.93	16	18.93	18.96	-14	7,399	-0.19%
2021/04/16	3	18.63	0	0.00	18.73	3	7,419	0.04%
2021/04/15	1	18.50	0	0.00	18.50	1	7,542	0.01%
2021/04/14	1.1	18.41	0	0.00	18.43	1.1	7,621	0.01%
2021/04/13	1	18.64	0	0.00	18.49	1	7,652	0.01%
2021/04/09	1	18.52	2	18.50	18.51	-1	7,882	-0.01%
2021/04/08	0	0.00	3	18.53	18.58	-3	7,873	-0.04%
2021/04/07	1	18.47	2	18.53	18.53	-1	8,012	-0.01%
2021/04/06	0	0.00	1	18.51	18.51	-1	8,029	-0.01%
2021/04/01	2	18.42	0	0.00	18.42	2	8,226	0.02%
2021/03/31	1	18.44	0	0.00	18.39	1	8,240	0.01%
2021/03/30	8	18.33	0	0.00	18.45	8	8,180	0.10%
2021/03/29	3	18.17	1	18.22	18.21	2	8,152	0.02%
2021/03/25	0	0.00	2	17.81	17.85	-2	8,167	-0.02%
2021/03/24	1	17.79	1	17.77	17.78	0	8,192	0.00%
2021/03/23	0	0.00	0.4	17.77	17.80	-0.4	8,254	0.00%
2021/03/22	0	0.00	5	17.69	17.74	-5	8,358	-0.06%
2021/03/19	1	17.67	0	0.00	17.67	1	8,477	0.01%
2021/03/18	3	17.73	2	17.74	17.72	1	8,554	0.01%
2021/03/16	1	17.65	0	0.00	17.65	1	8,816	0.01%
2021/03/15	0	0.00	1	17.60	17.60	-1	8,946	-0.01%
2021/03/12	1	17.45	0	0.00	17.50	1	9,164	0.01%
2021/03/11	0	0.00	2.2	17.40	17.39	-2.2	9,357	-0.02%
2021/03/10	0	0.00	1	17.15	17.16	-1	9,479	-0.01%
2021/03/09	3	17.07	1	17.03	17.14	2	9,669	0.02%
2021/03/08	2	17.02	0	0.00	17.02	2	9,874	0.02%
2021/03/05	52	16.96	42	16.91	17.00	10	9,988	0.10%
2021/03/04	3	17.04	0	0.00	17.10	3	10,116	0.03%
2021/03/03	2	17.16	10	17.16	17.24	-8	10,191	-0.08%
2021/02/26	21	17.24	10	17.22	17.14	11	10,425	0.11%
2021/02/24	0.5	17.38	6	17.44	17.37	-5.5	10,783	-0.05%
2021/02/23	25	17.26	0	0.00	17.43	25	10,810	0.23%
2021/02/19	26	16.95	2	17.00	17.05	24	11,319	0.21%
2021/02/17	8	16.88	0.7	16.98	16.93	7.3	12,570	0.06%
2021/02/05	6	16.71	0	0.00	16.74	6	12,619	0.05%
2021/02/04	21.3	16.62	7	16.63	16.62	14.3	12,637	0.11%
2021/02/03	1	16.66	1	16.68	16.67	0	13,123	0.00%
2021/02/02	5	16.61	2	16.62	16.61	3	13,274	0.02%
2021/02/01	10	16.37	7	16.37	16.45	3	13,523	0.02%
2021/01/29	3	16.51	15	16.49	16.36	-12	13,560	-0.09%
2021/01/28	31	16.62	0.1	16.76	16.62	30.9	13,542	0.23%
2021/01/27	0	0.00	10	16.80	16.81	-10	13,518	-0.07%
2021/01/25	0	0.00	12	16.82	16.84	-12	13,354	-0.09%
2021/01/21	2	16.47	0	0.00	16.50	2	13,397	0.01%
2021/01/20	15	16.50	2	16.76	16.40	13	13,324	0.10%
2021/01/19	2	16.76	0	0.00	16.76	2	13,154	0.02%
2021/01/18	2	16.70	9	16.60	16.70	-7	13,118	-0.05%
2021/01/15	2	17.04	0	0.00	16.87	2	12,992	0.02%
2021/01/12	3	16.66	1	16.61	16.56	2	12,724	0.02%
2021/01/11	1	16.61	0.5	16.61	16.67	0.5	12,635	0.00%
2021/01/08	0	0.00	25	16.35	16.50	-25	12,584	-0.20%
2021/01/06	3.2	16.25	0	0.00	16.10	3.2	12,292	0.03%
2021/01/05	0	0.00	8	16.20	16.21	-8	12,113	-0.07%
2021/01/04	3	16.22	1	16.22	16.20	2	11,972	0.02%
2020/12/31	0	0.00	2	16.13	16.14	-2	11,888	-0.02%
2020/12/29	0	0.00	1	16.03	16.02	-1	11,735	-0.01%
2020/12/28	1	15.95	5	16.00	16.03	-4	11,709	-0.03%
2020/12/23	0	15.70	3	15.73	15.74	-3	11,520	-0.03%
2020/12/22	0.1	15.84	0	0.00	15.70	0.1	11,805	0.00%
2020/12/21	0	0.00	4	15.69	15.84	-4	12,437	-0.03%
2020/12/18	0.1	15.91	3	15.92	15.86	-2.9	12,696	-0.02%
2020/12/17	0.1	15.87	1	15.92	15.91	-0.9	13,006	-0.01%
2020/12/16	0	0.00	16	15.88	15.92	-16	13,185	-0.12%
2020/12/15	2.1	15.85	3	15.69	15.69	-0.9	13,090	-0.01%
2020/12/14	1	15.95	6	15.98	15.95	-5	13,195	-0.04%
2020/12/11	2	15.98	2	15.92	15.98	0	13,198	0.00%
2020/12/10	0	0.00	2.5	15.99	15.98	-2.5	13,124	-0.02%
2020/12/09	1	16.14	25	16.03	16.14	-24	12,978	-0.18%
2020/12/08	4	15.93	13.1	15.99	16.00	-9.1	12,976	-0.07%
2020/12/07	1	15.91	5.8	15.90	15.91	-4.8	12,785	-0.04%
2020/12/04	0	0.00	5	15.75	15.76	-5	13,088	-0.04%
2020/12/03	4	15.62	35	15.59	15.60	-31	12,956	-0.24%
2020/12/02	0	0.00	14	15.54	15.54	-14	13,005	-0.11%
2020/12/01	0	0.00	2	15.44	15.47	-2	13,415	-0.01%
2020/11/30	2	15.50	5	15.46	15.35	-3	13,406	-0.02%
2020/11/27	0	0.00	31	15.41	15.43	-31	13,593	-0.23%
2020/11/26	2	15.34	1	15.37	15.41	1	13,800	0.01%
2020/11/25	0	0.00	8	15.39	15.34	-8	14,107	-0.06%
2020/11/24	0.1	15.36	15	15.40	15.36	-14.9	14,106	-0.11%
2020/11/23	2	15.36	8	15.38	15.40	-6	14,059	-0.04%
2020/11/20	1.1	15.16	0	0.00	15.23	1.1	13,686	0.01%
2020/11/19	7.1	15.20	10	15.20	15.21	-2.9	13,586	-0.02%
2020/11/18	0	0.00	59	15.18	15.22	-59	13,496	-0.44%
2020/11/17	2	15.11	2.6	15.12	15.13	-0.6	13,720	0.00%
2020/11/16	0	0.00	11	15.06	15.10	-11	15,263	-0.07%
2020/11/13	0	0.00	51	14.91	14.97	-51	14,644	-0.35%
2020/11/12	1	14.95	2	14.90	14.94	-1	14,707	-0.01%
2020/11/11	0	0.00	20	14.94	14.99	-20	14,844	-0.13%
2020/11/10	0	0.00	1	14.80	14.79	-1	14,465	-0.01%
2020/11/09	0	0.00	7	14.76	14.76	-7	14,330	-0.05%
2020/11/06	0	0.00	17	14.65	14.65	-17	14,348	-0.12%
2020/11/04	1	14.51	0	0.00	14.58	1	14,512	0.01%
2020/11/02	1	14.42	1	14.41	14.42	0	14,913	0.00%
2020/10/30	1.1	14.43	2	14.42	14.42	-0.9	15,703	-0.01%
2020/10/29	3	14.47	0	0.00	14.49	3	16,049	0.02%
2020/10/28	0	0.00	1	14.60	14.55	-1	16,323	-0.01%
2020/10/27	3	14.54	0	0.00	14.57	3	16,546	0.02%
2020/10/23	3	14.53	0	0.00	14.54	3	17,202	0.02%
2020/10/22	6	14.47	0	0.00	14.50	6	18,113	0.03%
2020/10/20	7	14.53	0	0.00	14.51	7	20,358	0.03%
2020/10/19	0	0.00	2	14.59	14.55	-2	21,813	-0.01%
2020/10/16	8	14.53	1	14.57	14.50	7	23,331	0.03%
2020/10/15	3	14.57	4	14.53	14.57	-1	24,937	0.00%
2020/10/13	2	14.59	0	0.00	14.62	2	26,642	0.01%
2020/10/12	3.1	14.65	0	0.00	14.65	3.1	27,041	0.01%
2020/10/08	1	14.60	3	14.64	14.66	-2	27,412	-0.01%
2020/10/07	1	14.60	0	0.00	14.60	1	27,793	0.00%
2020/10/06	4	14.59	0	0.00	14.60	4	28,223	0.01%
2020/09/30	1	14.57	0	0.00	14.58	1	29,093	0.00%
2020/09/29	2	14.52	0	0.00	14.53	2	29,542	0.01%
2020/09/28	2	14.50	1	14.50	14.50	1	30,026	0.00%
2020/09/25	6	14.29	0	0.00	14.24	6	30,450	0.02%
2020/09/24	15	14.43	0	0.00	14.33	15	30,593	0.05%
2020/09/23	3	14.60	0	0.00	14.60	3	30,294	0.01%
2020/09/22	14	14.66	0	0.00	14.65	14	30,496	0.05%
2020/09/21	8	14.76	0	0.00	14.73	8	30,631	0.03%
2020/09/18	7	14.81	0	0.00	14.83	7	30,915	0.02%
2020/09/17	10	14.83	0	0.00	14.79	10	31,532	0.03%
2020/09/16	4	14.90	0	0.00	14.89	4	31,860	0.01%
2020/09/15	9	14.88	1	14.89	14.89	8	32,392	0.02%
2020/09/14	3	14.80	0	0.00	14.86	3	32,971	0.01%
2020/09/11	8.5	14.75	0	0.00	14.76	8.5	33,616	0.03%
2020/09/10	1	14.79	0	0.00	14.78	1	34,139	0.00%
2020/09/09	8	14.71	5	14.67	14.75	3	34,857	0.01%
2020/09/08	3	14.82	0	0.00	14.81	3	34,820	0.01%
2020/09/07	4	14.78	0	0.00	14.79	4	35,624	0.01%
2020/09/04	40.1	14.76	0	0.00	14.77	40.1	36,158	0.11%
2020/09/03	1	14.87	12	14.96	14.88	-11	35,988	-0.03%
2020/09/02	11	14.82	0	0.00	14.83	11	36,739	0.03%
2020/09/01	4	14.84	0	0.00	14.85	4	37,090	0.01%
2020/08/31	7	14.90	0	0.00	14.87	7	37,432	0.02%
2020/08/28	6	14.95	0	0.00	14.97	6	37,670	0.02%
2020/08/27	6	15.01	0	0.00	14.99	6	38,533	0.02%
2020/08/26	11	15.00	0	0.00	15.02	11	39,447	0.03%
2020/08/25	5	15.01	102	15.00	15.00	-97	40,683	-0.24%	大賣/
2020/08/24	6	14.91	0	0.00	14.94	6	41,816	0.01%
2020/08/21	20	14.89	1	15.00	14.90	19	42,965	0.04%
2020/08/20	176	14.89	8	14.90	14.87	168	42,916	0.39%	大買/鉅額交易
2020/08/19	4	15.21	5	15.26	15.19	-1	39,204	0.00%
2020/08/18	1	15.27	4	15.29	15.27	-3	40,082	-0.01%
2020/08/17	0	0.00	17	15.26	15.27	-17	41,247	-0.04%
2020/08/14	2	15.12	0	0.00	15.14	2	42,281	0.00%
2020/08/13	5	15.07	2	15.07	15.07	3	44,009	0.01%
2020/08/12	14	15.00	0	0.00	15.01	14	46,175	0.03%
2020/08/11	13	15.11	1	15.08	15.08	12	47,650	0.03%
2020/08/10	2	15.16	0	0.00	15.14	2	49,640	0.00%
2020/08/07	6	15.13	1	15.15	15.10	5	52,290	0.01%
2020/08/06	6	15.17	4	15.24	15.15	2	54,963	0.00%
2020/08/05	12	15.13	6	15.09	15.16	6	57,503	0.01%
2020/08/04	2	14.97	3	14.98	15.02	-1	58,077	0.00%
2020/08/03	12	15.02	22	15.00	14.98	-10	60,532	-0.02%
2020/07/31	1	15.07	2	15.02	15.05	-1	63,925	0.00%
2020/07/30	20	14.95	10	14.91	15.00	10	69,016	0.01%
2020/07/29	31	14.88	0	0.00	14.88	31	75,127	0.04%
2020/07/28	25	14.91	10	14.93	14.85	15	82,236	0.02%
2020/07/27	53	15.02	25	15.00	14.98	28	86,280	0.03%
2020/07/24	44	15.09	2	15.18	15.05	42	90,783	0.05%
2020/07/23	76	15.13	0	0.00	15.14	76	93,211	0.08%
2020/07/22	16	15.30	0	0.00	15.31	16	94,038	0.02%
2020/07/21	122	15.61	31	15.72	15.74	91	93,796	0.10%	大買/
2020/07/20	44	15.31	47	15.26	15.32	-3	85,250	0.00%