國泰永續高股息 (00878)-日盛-園區券商分點個股進出

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
21.74
漲跌
▼0.43
漲幅
-1.94%
成交量
153,548張
產業
上市
1721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－日盛-園區券商分點個股進出

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

日盛-園區券商分點個股進出
日盛-園區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
2023/04/07	8.6	17.37	0	0.00	17.36	8.6	73,756	0.01%
2023/04/06	33.4	17.32	18	17.33	17.35	15.4	73,523	0.02%
2023/03/31	14	17.36	48.8	17.34	17.34	-34.8	73,095	-0.05%
2023/03/30	50	17.24	5	17.24	17.25	45	72,293	0.06%
2023/03/29	2	17.21	1	17.19	17.20	1	72,695	0.00%
2023/03/28	44.6	17.18	0	0.00	17.16	44.6	74,173	0.06%
2023/03/27	49.5	17.22	6	17.24	17.22	43.5	74,295	0.06%
2023/03/24	12	17.21	21	17.21	17.22	-9	74,949	-0.01%
2023/03/23	21.8	17.13	7	17.18	17.17	14.8	74,122	0.02%
2023/03/22	15.7	17.06	96	17.10	17.10	-80.3	73,012	-0.11%
2023/03/21	9.9	16.96	3	16.96	16.93	6.9	72,917	0.01%
2023/03/20	160.4	16.87	2.7	16.87	16.86	157.8	73,064	0.22%	大買/鉅額交易
2023/03/17	36.9	16.87	0	0.00	16.92	36.9	72,132	0.05%
2023/03/16	152.3	16.78	11	16.80	16.76	141.3	72,059	0.20%	大買/鉅額交易
2023/03/15	47.3	16.90	0.1	16.96	16.85	47.2	70,169	0.07%
2023/03/14	192.6	16.88	12	16.88	16.85	180.6	69,822	0.26%	大買/鉅額交易
2023/03/13	312.6	16.95	0	0.00	16.98	312.6	66,500	0.47%	大買/鉅額交易
2023/03/10	181.6	17.07	1	17.06	17.05	180.6	63,708	0.28%	大買/鉅額交易
2023/03/09	65.2	17.25	11.7	17.24	17.21	53.5	61,741	0.09%
2023/03/08	44.2	17.27	30	17.30	17.31	14.2	61,115	0.02%
2023/03/07	7.4	17.32	0	0.00	17.31	7.4	60,686	0.01%
2023/03/06	54.5	17.22	61	17.23	17.23	-6.5	60,642	-0.01%
2023/03/03	86.4	17.12	0.2	17.13	17.13	86.2	59,852	0.14%
2023/03/02	106.2	16.99	20	17.06	17.08	86.2	59,783	0.14%	大買/
2023/03/01	83.7	17.03	0	0.00	17.03	83.7	58,102	0.14%
2023/02/24	125.8	17.14	6	17.14	17.10	119.8	56,934	0.21%	大買/鉅額交易
2023/02/23	9.1	17.17	70	17.14	17.17	-60.9	56,679	-0.11%
2023/02/22	76	17.03	2	17.06	17.06	74	56,603	0.13%
2023/02/21	44.4	17.12	1	17.13	17.12	43.4	55,340	0.08%
2023/02/20	31.8	17.13	20	17.13	17.13	11.8	56,100	0.02%
2023/02/17	61.8	17.02	0	0.00	17.04	61.8	56,554	0.11%
2023/02/16	93.7	17.03	2	17.06	17.03	91.7	56,218	0.16%
2023/02/15	203.1	17.19	0	0.00	17.16	203.1	54,812	0.37%	大買/鉅額交易
2023/02/14	128.1	17.24	7	17.26	17.24	121.1	52,192	0.23%	大買/鉅額交易
2023/02/13	113.4	17.07	1	17.08	17.12	112.4	51,160	0.22%	大買/鉅額交易
2023/02/10	177.9	17.07	11	17.07	17.06	166.9	49,913	0.33%	大買/鉅額交易
2023/02/09	95.2	17.12	0	0.00	17.11	95.2	48,562	0.20%
2023/02/08	50.2	17.14	0.4	17.16	17.15	49.8	47,997	0.10%
2023/02/07	68.1	17.07	0	0.00	17.06	68.1	47,844	0.14%
2023/02/06	105.9	17.07	7	17.09	17.05	98.9	47,623	0.21%	大買/
2023/02/03	85.4	17.09	0	0.00	17.10	85.4	45,948	0.19%
2023/02/02	68	17.08	51	17.08	17.12	17	45,064	0.04%
2023/02/01	11.4	16.94	0	0.00	17.00	11.4	44,010	0.03%
2023/01/31	46	16.94	33	17.00	16.88	13	43,618	0.03%
2023/01/30	94.5	16.94	42	16.98	17.01	52.5	42,922	0.12%
2023/01/17	44	16.72	18	16.72	16.72	26	42,236	0.06%
2023/01/16	64.4	16.70	0.2	16.73	16.70	64.3	42,318	0.15%
2023/01/13	9.4	16.62	1	16.62	16.62	8.4	42,107	0.02%
2023/01/12	68	16.61	30	16.59	16.59	38	42,608	0.09%
2023/01/11	18.9	16.66	6	16.66	16.67	12.9	42,633	0.03%
2023/01/10	13.2	16.64	1	16.63	16.68	12.2	43,010	0.03%
2023/01/09	14.4	16.57	114	16.64	16.66	-99.6	43,781	-0.23%	大賣/
2023/01/06	18.3	16.38	10	16.34	16.41	8.3	43,357	0.02%
2023/01/05	7.6	16.31	1	16.35	16.32	6.6	44,516	0.01%
2023/01/04	14.1	16.23	0	0.00	16.23	14.1	44,938	0.03%
2023/01/03	47.8	16.16	0	0.00	16.18	47.8	46,894	0.10%
2022/12/30	21.1	16.19	40	16.19	16.17	-19	46,715	-0.04%
2022/12/29	27.5	16.07	90	16.10	16.09	-62.5	47,060	-0.13%
2022/12/28	22	16.18	1	16.18	16.17	21	46,847	0.04%
2022/12/27	6	16.27	0	0.00	16.27	6	46,762	0.01%
2022/12/26	20.5	16.24	0	0.00	16.23	20.5	47,997	0.04%
2022/12/23	21.4	16.16	16	16.21	16.19	5.4	49,007	0.01%
2022/12/22	7.1	16.23	0	0.00	16.27	7.1	49,761	0.01%
2022/12/21	48.2	16.07	0	0.00	16.07	48.2	51,120	0.09%
2022/12/20	115	16.15	1	16.09	16.10	114	50,956	0.22%	大買/鉅額交易
2022/12/19	44.4	16.24	105	16.27	16.25	-60.6	51,408	-0.12%	大賣/
2022/12/16	116.7	16.24	0	0.00	16.31	116.7	51,751	0.23%	大買/鉅額交易
2022/12/15	15.9	16.43	0	0.00	16.44	15.9	51,941	0.03%
2022/12/14	3	16.43	0	0.00	16.46	3	52,811	0.01%
2022/12/13	77.3	16.40	0.7	16.34	16.29	76.6	52,761	0.15%
2022/12/12	200.4	16.28	5	16.41	16.42	195.4	52,514	0.37%	大買/鉅額交易
2022/12/09	15.3	16.39	4	16.42	16.41	11.3	52,923	0.02%
2022/12/08	37	16.31	192	16.30	16.32	-155	52,929	-0.29%	大賣/鉅額交易
2022/12/07	61.1	16.41	1	16.47	16.40	60	52,985	0.11%
2022/12/06	44.3	16.52	0	0.00	16.45	44.3	52,774	0.08%
2022/12/05	27.2	16.70	0	0.00	16.67	27.2	52,091	0.05%
2022/12/02	56	16.62	0	0.00	16.61	56	52,000	0.11%
2022/12/01	28.2	16.71	181	16.76	16.68	-152.8	52,957	-0.29%	大賣/鉅額交易
2022/11/30	27	16.57	1	16.58	16.65	26	52,697	0.05%
2022/11/29	22	16.36	33	16.46	16.46	-11	52,677	-0.02%
2022/11/28	42.1	16.32	0	0.00	16.34	42.1	53,545	0.08%
2022/11/25	12.3	16.40	6	16.41	16.40	6.3	55,034	0.01%
2022/11/24	10.2	16.35	1	16.36	16.35	9.2	55,149	0.02%
2022/11/23	18.7	16.26	10	16.29	16.28	8.7	55,432	0.02%
2022/11/22	45.1	16.07	41	16.07	16.10	4.1	57,237	0.01%
2022/11/21	65.4	16.19	25	16.16	16.15	40.4	57,126	0.07%
2022/11/18	22.3	16.27	0	0.00	16.25	22.3	56,848	0.04%
2022/11/17	33.3	16.34	2	16.38	16.37	31.3	56,802	0.06%
2022/11/16	90.2	16.50	27	16.51	16.42	63.2	57,527	0.11%
2022/11/15	220	16.75	80	16.76	16.77	140	56,857	0.25%	大買/鉅額交易
2022/11/14	63.1	16.72	21	16.68	16.74	42.1	56,116	0.08%
2022/11/11	94.6	16.44	4.1	16.48	16.48	90.5	55,526	0.16%
2022/11/10	43.3	16.17	10	16.18	16.17	33.3	55,302	0.06%
2022/11/09	64.3	16.25	2	16.26	16.26	62.3	56,147	0.11%
2022/11/08	24.3	16.14	7	16.15	16.15	17.3	57,229	0.03%
2022/11/07	40.4	16.00	19	15.99	16.05	21.4	57,268	0.04%
2022/11/04	53.2	15.78	2	15.76	15.84	51.2	57,305	0.09%
2022/11/03	19.2	15.73	4	15.74	15.78	15.2	57,512	0.03%
2022/11/02	47.2	15.80	28	15.82	15.82	19.2	57,381	0.03%
2022/11/01	11.6	15.77	9	15.75	15.79	2.6	57,126	0.00%
2022/10/31	19.1	15.71	1	15.72	15.70	18.1	57,255	0.03%
2022/10/28	23	15.60	0	0.00	15.60	23	57,678	0.04%
2022/10/27	19.1	15.66	0	0.00	15.64	19.1	58,048	0.03%
2022/10/26	23.1	15.55	0	0.00	15.58	23.1	58,896	0.04%
2022/10/25	14.2	15.42	0	0.00	15.44	14.2	58,979	0.02%
2022/10/24	122.7	15.51	1	15.59	15.49	121.7	58,772	0.21%	大買/鉅額交易
2022/10/21	23.7	15.55	7	15.57	15.50	16.7	58,770	0.03%
2022/10/20	31.2	15.39	8	15.37	15.51	23.2	58,559	0.04%
2022/10/19	20.2	15.66	7	15.67	15.60	13.2	58,023	0.02%
2022/10/18	17.2	15.58	2	15.66	15.61	15.2	57,838	0.03%
2022/10/17	43.6	15.54	22	15.49	15.58	21.6	57,536	0.04%
2022/10/14	41.3	15.76	6	15.81	15.70	35.3	56,498	0.06%
2022/10/13	55.6	15.68	2	15.72	15.63	53.6	56,457	0.09%
2022/10/12	74.1	15.81	0	0.00	15.86	74.1	55,164	0.13%
2022/10/11	128	15.81	1	15.83	15.78	127	54,860	0.23%	大買/鉅額交易
2022/10/07	28	16.09	0	0.00	16.07	28	53,367	0.05%
2022/10/06	22	16.21	6	16.25	16.18	16	53,618	0.03%
2022/10/05	19.3	16.23	6	16.22	16.21	13.3	53,525	0.02%
2022/10/04	58.2	16.09	18	16.09	16.08	40.2	54,004	0.07%
2022/10/03	75.6	15.90	5	15.90	15.87	70.6	53,709	0.13%
2022/09/30	93.4	16.00	82	16.00	16.04	11.4	52,838	0.02%
2022/09/29	51.2	16.12	4	16.11	16.11	47.2	52,192	0.09%
2022/09/28	52.4	16.06	13	16.27	16.05	39.4	52,025	0.08%
2022/09/27	42.4	16.26	2	16.27	16.27	40.4	50,964	0.08%
2022/09/26	213.7	16.34	3	16.36	16.29	210.7	50,843	0.41%	大買/鉅額交易
2022/09/23	63.7	16.59	0	0.00	16.56	63.7	49,887	0.13%
2022/09/22	76.3	16.58	2	16.56	16.62	74.3	50,456	0.15%
2022/09/21	68.3	16.82	2	16.80	16.80	66.3	49,184	0.13%
2022/09/20	8.6	16.91	7	16.91	16.92	1.6	48,356	0.00%
2022/09/19	30	16.88	0	0.00	16.88	30	48,513	0.06%
2022/09/16	117.5	16.92	5	16.93	16.90	112.5	48,259	0.23%	大買/鉅額交易
2022/09/15	32	17.02	0	0.00	17.06	32	47,772	0.07%
2022/09/14	42.1	16.97	0	0.00	16.96	42.1	48,085	0.09%
2022/09/13	9.6	17.17	1	17.18	17.18	8.6	47,657	0.02%
2022/09/12	14.6	17.09	4	17.10	17.10	10.6	48,612	0.02%
2022/09/08	10.1	16.80	22	16.80	16.94	-12	49,556	-0.02%
2022/09/07	78.2	16.73	5	16.70	16.69	73.2	49,606	0.15%
2022/09/06	33.2	16.87	8	16.89	16.84	25.2	48,436	0.05%
2022/09/05	13.7	16.83	0	0.00	16.84	13.7	48,561	0.03%
2022/09/02	55.3	16.82	1	16.84	16.80	54.3	49,377	0.11%
2022/09/01	100.1	16.85	0	0.00	16.85	100.1	48,641	0.21%
2022/08/31	5.4	16.99	1	16.94	17.03	4.4	46,823	0.01%
2022/08/30	18.1	16.96	0	0.00	16.98	18.1	46,372	0.04%
2022/08/29	58.6	16.94	2	16.93	16.91	56.6	45,994	0.12%
2022/08/26	46.1	17.18	1	17.18	17.15	45.1	44,277	0.10%
2022/08/25	7.3	17.08	0	0.00	17.07	7.3	44,155	0.02%
2022/08/24	43.2	17.02	0	0.00	17.00	43.2	44,302	0.10%
2022/08/23	53.4	17.07	0	0.00	17.03	53.4	43,977	0.12%
2022/08/22	19.1	17.14	0	0.00	17.17	19.1	42,985	0.04%
2022/08/19	13.9	17.15	0	0.00	17.17	13.9	42,589	0.03%
2022/08/18	14.1	17.11	2	17.14	17.15	12.1	42,500	0.03%
2022/08/17	14.3	17.13	7	17.12	17.11	7.3	42,243	0.02%
2022/08/16	36.1	17.08	0	0.00	17.12	36.1	42,310	0.09%
2022/08/15	68.9	17.37	6	17.34	17.33	62.9	41,455	0.15%
2022/08/12	46.9	17.31	0	0.00	17.32	46.9	40,079	0.12%
2022/08/11	33	17.28	1	17.31	17.29	32	40,206	0.08%
2022/08/10	31.2	17.10	5	17.11	17.10	26.2	40,635	0.06%
2022/08/09	14	17.16	12	17.14	17.15	2	41,131	0.00%
2022/08/08	56	16.98	2	17.06	17.05	54	41,899	0.13%
2022/08/05	23.2	16.91	5	16.98	16.97	18.2	41,922	0.04%
2022/08/04	12.4	16.72	0	0.00	16.77	12.4	43,228	0.03%
2022/08/03	36.6	16.75	5	16.76	16.75	31.6	43,236	0.07%
2022/08/02	51.2	16.81	8	16.84	16.79	43.2	43,362	0.10%
2022/08/01	8.4	16.93	0	0.00	16.94	8.4	44,159	0.02%
2022/07/29	31	16.91	0	0.00	16.90	31	45,143	0.07%
2022/07/28	28	16.83	1	16.81	16.81	27	45,198	0.06%
2022/07/27	0.1	16.73	0	0.00	16.74	0.1	45,299	0.00%
2022/07/26	17.6	16.65	5	16.65	16.64	12.6	45,422	0.03%
2022/07/25	33.1	16.67	0	0.00	16.70	33.1	45,437	0.07%
2022/07/22	36.5	16.55	2.5	16.58	16.58	34	45,506	0.07%
2022/07/21	4	16.48	7	16.46	16.56	-3	46,150	-0.01%
2022/07/20	8.1	16.44	1	16.42	16.42	7.1	46,168	0.02%
2022/07/19	26.1	16.32	11	16.33	16.31	15.1	46,769	0.03%
2022/07/18	12	16.25	0	0.00	16.31	12	46,997	0.03%
2022/07/15	31.6	16.23	0	0.00	16.18	31.6	46,819	0.07%
2022/07/14	0	0.00	1	16.25	16.34	-1	46,458	0.00%
2022/07/13	8	16.30	7	16.28	16.31	1	45,986	0.00%
2022/07/12	56.3	15.97	13	15.97	15.97	43.3	46,478	0.09%
2022/07/11	21.3	16.20	4	16.24	16.20	17.3	45,909	0.04%
2022/07/08	27.3	16.31	10	16.27	16.26	17.3	45,973	0.04%
2022/07/07	57.9	16.11	2	16.12	16.21	55.9	45,573	0.12%
2022/07/06	25.1	16.15	8	16.16	16.06	17.1	45,489	0.04%
2022/07/05	9.1	16.40	3	16.60	16.40	6.1	45,034	0.01%
2022/07/04	22.1	16.45	30	16.40	16.35	-7.9	44,589	-0.02%
2022/07/01	47.6	16.46	2	16.61	16.39	45.6	44,375	0.10%
2022/06/30	72.8	16.77	9	16.73	16.66	63.8	43,361	0.15%
2022/06/29	24.1	17.01	2	17.03	17.02	22.1	41,993	0.05%
2022/06/28	12.7	17.13	60	17.13	17.11	-47.3	41,812	-0.11%
2022/06/27	77.3	17.23	0	0.00	17.21	77.3	41,684	0.19%
2022/06/24	3	17.05	5	17.17	17.06	-2	41,470	0.00%
2022/06/23	16	17.03	5	17.07	16.96	11	41,592	0.03%
2022/06/22	17.6	16.98	0	0.00	16.95	17.6	41,236	0.04%
2022/06/21	15	17.02	1	16.96	17.18	14	40,750	0.03%
2022/06/20	45.6	16.95	2	16.97	16.82	43.6	40,604	0.11%
2022/06/17	55.1	17.06	2	17.06	17.08	53.1	39,495	0.13%
2022/06/16	6.1	17.34	15	17.32	17.25	-8.9	38,300	-0.02%
2022/06/15	7.1	17.37	27	17.36	17.32	-19.9	38,017	-0.05%
2022/06/14	29.2	17.28	1	17.26	17.35	28.2	38,172	0.07%
2022/06/13	35	17.31	11	17.29	17.34	24	37,806	0.06%
2022/06/10	25	17.62	30	17.57	17.61	-5	36,944	-0.01%
2022/06/09	21.1	17.71	0	0.00	17.70	21.1	36,726	0.06%
2022/06/08	52.3	17.81	10	17.82	17.80	42.3	36,658	0.12%
2022/06/07	5.9	17.74	34	17.69	17.71	-28.1	36,895	-0.08%
2022/06/06	41.7	17.79	18	17.79	17.80	23.7	37,022	0.06%
2022/06/02	42.1	17.82	0.8	17.83	17.82	41.3	38,274	0.11%
2022/06/01	18.2	17.94	2	17.96	17.90	16.2	39,879	0.04%
2022/05/31	17.2	17.81	0	0.00	17.87	17.2	39,933	0.04%
2022/05/30	9.1	17.82	8	17.80	17.86	1.1	39,659	0.00%
2022/05/27	62	17.59	1	17.61	17.60	61	39,552	0.15%
2022/05/26	14	17.47	3	17.55	17.42	11	39,689	0.03%
2022/05/25	3.6	17.42	1	17.38	17.48	2.6	40,510	0.01%
2022/05/24	23.1	17.44	0	0.00	17.38	23.1	42,168	0.05%
2022/05/23	33.4	17.49	2	17.43	17.50	31.4	42,350	0.07%
2022/05/20	7.2	17.60	1	17.60	17.59	6.2	43,713	0.01%
2022/05/19	15.3	17.51	4	17.51	17.53	11.3	45,101	0.03%
2022/05/18	32.2	17.64	1	17.70	17.74	31.2	45,355	0.07%
2022/05/17	64.9	17.92	0.5	17.95	17.89	64.4	44,828	0.14%
2022/05/16	91.1	17.97	2	17.90	17.90	89.1	44,078	0.20%
2022/05/13	154.2	17.90	1	17.95	17.90	153.2	43,652	0.35%	大買/鉅額交易
2022/05/12	64.7	17.98	2	18.00	17.83	62.7	44,040	0.14%
2022/05/11	20	18.21	1	18.21	18.18	19	42,662	0.04%
2022/05/10	25.5	18.22	0	0.00	18.34	25.5	42,252	0.06%
2022/05/09	59.9	18.41	3	18.44	18.34	56.9	41,772	0.14%
2022/05/05	12.3	18.89	0	0.00	18.87	12.3	39,071	0.03%
2022/05/04	40	18.81	1	18.83	18.83	39	38,686	0.10%
2022/05/03	7.1	18.76	3	18.73	18.75	4.1	38,567	0.01%
2022/04/29	8.5	18.79	0	0.00	18.82	8.5	38,500	0.02%
2022/04/28	5	18.57	0	0.00	18.67	5	38,571	0.01%
2022/04/27	43.8	18.63	2	18.67	18.60	41.8	38,232	0.11%
2022/04/26	9	18.81	0.5	18.82	18.80	8.5	37,397	0.02%
2022/04/25	63.3	18.72	3	18.74	18.75	60.3	37,188	0.16%
2022/04/22	21.5	18.85	2	18.97	19.00	19.5	36,155	0.05%
2022/04/21	6.1	18.98	1	19.01	18.97	5.1	35,905	0.01%
2022/04/20	9.8	18.92	5	18.95	18.97	4.8	35,793	0.01%
2022/04/19	15	19.01	2	19.06	18.95	13	35,545	0.04%
2022/04/18	35.8	18.92	0	0.00	18.92	35.8	35,384	0.10%
2022/04/15	28	19.04	12	19.03	19.03	16	34,493	0.05%
2022/04/14	10.4	19.20	3	19.16	19.12	7.4	34,117	0.02%
2022/04/13	8.2	19.26	0	0.00	19.27	8.2	33,898	0.02%
2022/04/12	7	19.12	0	0.00	19.11	7	33,809	0.02%
2022/04/11	12.5	19.21	0	0.00	19.20	12.5	33,427	0.04%
2022/04/08	22.5	19.26	0	0.00	19.32	22.5	33,094	0.07%
2022/04/07	51.3	19.34	0	0.00	19.23	51.3	32,984	0.16%
2022/04/06	23.1	19.32	30.7	19.34	19.40	-7.6	32,539	-0.02%
2022/04/01	30	19.28	0	0.00	19.34	30	32,283	0.09%
2022/03/31	12	19.38	13	19.38	19.35	-1	32,128	0.00%
2022/03/30	15	19.34	10	19.38	19.37	5	31,949	0.02%
2022/03/29	1	19.27	1	19.30	19.26	0	31,847	0.00%
2022/03/28	29.7	19.18	0	0.00	19.31	29.7	31,711	0.09%
2022/03/25	5.3	19.29	2	19.30	19.32	3.3	31,312	0.01%
2022/03/24	5	19.36	0	0.00	19.38	5	31,276	0.02%
2022/03/23	4	19.38	4	19.39	19.39	0	31,195	0.00%
2022/03/22	4.8	19.25	0	0.00	19.29	4.8	31,026	0.02%
2022/03/21	5.3	19.28	0	0.00	19.26	5.3	30,894	0.02%
2022/03/18	4	19.20	0	0.00	19.23	4	30,851	0.01%
2022/03/17	19	19.19	11	19.20	19.23	8	30,761	0.03%
2022/03/16	16.5	18.92	0	0.00	18.99	16.5	30,480	0.05%
2022/03/15	40.4	18.85	0	0.00	18.85	40.4	30,329	0.13%
2022/03/14	22.2	18.90	0	0.00	19.00	22.2	30,019	0.07%
2022/03/11	27.5	18.90	0	0.00	18.88	27.5	29,881	0.09%
2022/03/10	27	18.95	2	18.97	18.96	25	29,674	0.08%
2022/03/09	58.9	18.62	1	18.68	18.63	57.9	29,333	0.20%
2022/03/08	74.5	18.56	1	18.51	18.49	73.5	28,882	0.25%
2022/03/07	215.9	18.89	2	18.83	18.80	213.9	27,233	0.79%	大買/鉅額交易
2022/03/04	33	19.21	0	0.00	19.19	33	25,393	0.13%
2022/03/03	12.5	19.36	0	0.00	19.34	12.5	25,152	0.05%
2022/03/02	24	19.26	0	0.00	19.29	24	25,437	0.09%
2022/03/01	6.1	19.19	1	19.26	19.29	5.1	25,181	0.02%
2022/02/25	138.5	19.02	1	19.09	19.02	137.5	24,833	0.55%	大買/鉅額交易
2022/02/24	87.6	19.13	2	19.04	19.01	85.6	23,723	0.36%
2022/02/23	76.5	19.33	3	19.36	19.34	73.5	21,859	0.34%
2022/02/22	60.2	19.40	0	0.00	19.36	60.2	21,094	0.29%
2022/02/21	109.1	19.73	12	19.73	19.75	97.1	19,327	0.50%	大買/
2022/02/18	34.8	19.68	0	0.00	19.70	34.8	17,936	0.19%
2022/02/17	14	19.64	20.2	19.64	19.62	-6.2	17,661	-0.04%
2022/02/16	2.3	19.55	0	0.00	19.52	2.3	17,699	0.01%
2022/02/15	23.6	19.50	0	0.00	19.44	23.6	17,387	0.14%
2022/02/14	36.9	19.43	15.4	19.47	19.48	21.5	16,644	0.13%
2022/02/11	10.1	19.58	0	0.00	19.62	10.1	15,759	0.06%
2022/02/10	42.6	19.60	0.1	19.62	19.65	42.5	15,558	0.27%
2022/02/09	8.3	19.55	5.2	19.55	19.60	3.1	15,369	0.02%
2022/02/08	9.1	19.43	4	19.43	19.48	5.1	15,125	0.03%
2022/02/07	22	19.15	3.9	19.22	19.29	18.1	14,892	0.12%
2022/01/26	11.2	19.01	2	18.97	19.01	9.2	14,718	0.06%
2022/01/25	23.3	18.95	0	0.00	18.96	23.3	14,801	0.16%
2022/01/24	23.6	19.08	0	0.00	19.16	23.6	14,333	0.16%
2022/01/21	11.6	19.17	0	0.00	19.17	11.6	14,159	0.08%
2022/01/20	6.6	19.41	1	19.42	19.41	5.6	13,664	0.04%
2022/01/19	6.6	19.40	0.5	19.44	19.41	6.1	13,640	0.04%
2022/01/18	2	19.48	0	0.00	19.44	2	13,537	0.01%
2022/01/17	17	19.39	2	19.38	19.37	15	13,477	0.11%
2022/01/14	3.4	19.43	0	0.00	19.40	3.4	13,373	0.03%
2022/01/13	16	19.41	0	0.00	19.48	16	13,198	0.12%
2022/01/12	1	19.32	10	19.35	19.35	-9	13,095	-0.07%
2022/01/11	0.5	19.17	2	19.23	19.25	-1.5	12,978	-0.01%
2022/01/10	2.3	19.11	5	19.14	19.17	-2.8	12,907	-0.02%
2022/01/07	25	19.12	0	0.00	19.11	25	12,816	0.20%
2022/01/06	19.1	19.13	2	19.15	19.15	17.1	12,672	0.13%
2022/01/05	2	19.16	0	0.00	19.17	2	12,573	0.02%
2022/01/04	0	0.00	1	19.15	19.18	-1	12,618	-0.01%
2022/01/03	9	19.16	0	0.00	19.10	9	12,556	0.07%
2021/12/30	1	19.14	2	19.16	19.17	-1	12,384	-0.01%
2021/12/28	1	19.08	6	19.09	19.10	-5	12,671	-0.04%
2021/12/27	0.4	19.02	4	19.03	19.02	-3.6	12,843	-0.03%
2021/12/24	7	18.97	18	18.97	18.94	-11	13,174	-0.08%
2021/12/23	0	0.00	3	18.91	18.91	-3	13,162	-0.02%
2021/12/22	0.1	18.89	0.5	18.88	18.87	-0.4	13,367	0.00%
2021/12/21	3.2	18.86	8	18.84	18.84	-4.8	13,393	-0.04%
2021/12/20	2.6	18.76	0	0.00	18.75	2.6	13,378	0.02%
2021/12/15	2.8	18.69	0	0.00	18.74	2.8	13,406	0.02%
2021/12/14	17	18.71	0	0.00	18.70	17	13,397	0.13%
2021/12/13	3	18.87	0	0.00	18.82	3	13,276	0.02%
2021/12/10	2	18.86	1	18.86	18.84	1	13,175	0.01%
2021/12/09	11.3	18.79	0	0.00	18.82	11.3	13,060	0.09%
2021/12/08	13	18.79	0	0.00	18.80	13	12,998	0.10%
2021/12/07	10	18.67	0	0.00	18.76	10	12,863	0.08%
2021/12/06	0	0.00	1	18.70	18.70	-1	12,811	-0.01%
2021/12/03	52	18.65	2	18.60	18.66	50	12,951	0.39%
2021/12/02	2	18.49	3	18.54	18.55	-1	12,937	-0.01%
2021/12/01	33	18.45	0	0.00	18.55	33	12,987	0.25%
2021/11/30	0	0.00	1	18.51	18.42	-1	13,013	-0.01%
2021/11/29	16	18.37	3	18.41	18.40	13	13,004	0.10%
2021/11/26	31.2	18.55	0.5	18.54	18.49	30.7	12,733	0.24%
2021/11/25	6.3	18.67	1	18.69	18.72	5.3	12,324	0.04%
2021/11/24	14.1	18.70	5	18.69	18.67	9.1	12,352	0.07%
2021/11/23	5	18.62	0	0.00	18.62	5	12,342	0.04%
2021/11/22	10.2	18.73	0	0.00	18.74	10.2	12,321	0.08%
2021/11/19	18.5	18.76	10	18.70	18.71	8.5	12,318	0.07%
2021/11/18	7	18.76	0	0.00	18.77	7	12,200	0.06%
2021/11/17	10	18.63	0	0.00	18.65	10	12,133	0.08%
2021/11/16	35.5	18.62	4	18.63	18.58	31.5	12,112	0.26%
2021/11/15	7.5	18.85	29	18.85	18.85	-21.5	11,681	-0.18%
2021/11/11	4.1	18.67	0	0.00	18.67	4.1	11,737	0.03%
2021/11/10	11	18.68	5	18.69	18.69	6	12,065	0.05%
2021/11/09	0.3	18.62	0	0.00	18.65	0.3	12,249	0.00%
2021/11/08	2.3	18.53	13	18.50	18.55	-10.7	12,252	-0.09%
2021/11/05	4	18.41	0	0.00	18.44	4	12,248	0.03%
2021/11/04	53	18.45	0	0.00	18.42	53	12,356	0.43%
2021/11/03	11	18.39	1	18.40	18.41	10	12,337	0.08%
2021/11/02	12	18.41	0	0.00	18.34	12	12,231	0.10%
2021/11/01	0.5	18.35	0	0.00	18.32	0.5	12,012	0.00%
2021/10/27	16.2	18.30	1	18.37	18.36	15.2	11,937	0.13%
2021/10/26	4	18.34	5	18.30	18.33	-1	11,899	-0.01%
2021/10/25	1.3	18.25	0	0.00	18.24	1.3	11,808	0.01%
2021/10/22	5	18.19	0	0.00	18.19	5	11,942	0.04%
2021/10/21	2.2	18.26	0	0.00	18.18	2.2	11,908	0.02%
2021/10/20	6	18.19	0	0.00	18.19	6	11,866	0.05%
2021/10/19	2	18.21	0	0.00	18.19	2	11,806	0.02%
2021/10/18	0.5	18.20	0	0.00	18.18	0.5	11,780	0.00%
2021/10/15	3	18.17	0	0.00	18.16	3	11,757	0.03%
2021/10/13	10	18.03	0	0.00	18.03	10	11,772	0.08%
2021/10/12	5	18.00	0	0.00	18.06	5	11,680	0.04%
2021/10/08	22	18.19	0	0.00	18.18	22	11,518	0.19%
2021/10/07	3	18.19	2	18.20	18.20	1	11,431	0.01%
2021/10/06	11	17.95	0	0.00	17.99	11	11,362	0.10%
2021/10/05	29.3	17.88	0	0.00	17.96	29.3	11,193	0.26%
2021/10/04	9.6	17.94	2	17.97	17.95	7.6	10,932	0.07%
2021/10/01	38.7	18.02	0	0.00	18.03	38.7	10,670	0.36%
2021/09/30	3	18.22	5	18.22	18.21	-2	10,258	-0.02%
2021/09/29	13.3	18.20	0	0.00	18.16	13.3	10,270	0.13%
2021/09/28	11.1	18.30	0	0.00	18.37	11.1	10,050	0.11%
2021/09/27	10.3	18.42	2	18.42	18.42	8.3	9,971	0.08%
2021/09/24	0	0.00	5	18.39	18.35	-5	9,964	-0.05%
2021/09/22	15.9	18.02	2	17.96	18.12	13.9	9,907	0.14%
2021/09/17	0	0.00	6	18.30	18.30	-6	9,648	-0.06%
2021/09/15	2	18.22	6	18.24	18.24	-4	9,520	-0.04%
2021/09/14	0	0.00	4	18.28	18.25	-4	9,490	-0.04%
2021/09/13	3	18.18	0	0.00	18.20	3	9,530	0.03%
2021/09/09	5.3	17.97	0	0.00	18.01	5.3	9,575	0.06%
2021/09/08	29	18.04	0	0.00	18.02	29	9,531	0.30%
2021/09/07	0.5	18.15	1	18.12	18.15	-0.5	9,308	-0.01%
2021/09/06	6	18.16	0	0.00	18.15	6	9,261	0.06%
2021/09/03	2.3	18.17	2	18.14	18.15	0.3	9,182	0.00%
2021/09/02	10	18.11	2	18.03	18.05	8	9,119	0.09%
2021/09/01	4.5	18.17	1	18.19	18.19	3.5	9,056	0.04%
2021/08/31	6	18.09	0	0.00	18.18	6	9,003	0.07%
2021/08/30	0	0.00	2	18.10	18.12	-2	9,006	-0.02%
2021/08/27	2.5	17.87	2	17.95	17.98	0.5	8,998	0.01%
2021/08/26	11	17.78	0	0.00	17.80	11	8,946	0.12%
2021/08/25	1.3	17.85	0	0.00	17.86	1.3	8,876	0.01%
2021/08/24	12	17.75	0	0.00	17.76	12	8,863	0.14%
2021/08/23	2.1	17.58	0	0.00	17.66	2.1	8,939	0.02%
2021/08/20	8	17.41	0	17.54	17.46	8	8,872	0.09%
2021/08/19	11.5	17.56	1	17.56	17.56	10.5	8,680	0.12%
2021/08/18	16.1	17.68	3	17.62	17.86	13.1	8,335	0.16%
2021/08/17	52.4	17.79	2	17.76	17.73	50.4	8,122	0.62%
2021/08/16	35.4	18.13	0	0.00	18.20	35.4	7,556	0.47%
2021/08/13	13.9	18.26	0	0.00	18.24	13.9	7,104	0.20%
2021/08/12	15.2	18.38	0	0.00	18.35	15.2	6,823	0.22%
2021/08/11	5	18.39	0	0.00	18.42	5	6,680	0.07%
2021/08/10	27.3	18.45	0	0.00	18.45	27.3	6,667	0.41%
2021/08/09	5.3	18.48	0	0.00	18.51	5.3	7,121	0.07%
2021/08/06	1.8	18.60	4	18.59	18.63	-2.2	7,393	-0.03%
2021/08/05	2	18.65	2	18.65	18.64	0	7,695	0.00%
2021/08/03	30	18.46	0	0.00	18.49	30	9,144	0.33%
2021/08/02	5	18.36	0	0.00	18.44	5	9,137	0.05%
2021/07/28	6	18.12	1	18.13	18.17	5	9,480	0.05%
2021/07/27	1	18.40	0	0.00	18.35	1	9,611	0.01%
2021/07/26	9.3	18.39	0	0.00	18.39	9.3	9,673	0.10%
2021/07/23	0.2	18.46	0	0.00	18.42	0.2	9,646	0.00%
2021/07/22	0	0.00	5	18.41	18.40	-5	9,671	-0.05%
2021/07/21	13.3	18.37	0	0.00	18.32	13.3	9,690	0.14%
2021/07/20	0.1	18.44	0.3	18.45	18.37	-0.2	9,698	0.00%
2021/07/19	5	18.54	0	0.00	18.51	5	9,676	0.05%
2021/07/16	6	18.49	1	18.54	18.54	5	9,799	0.05%
2021/07/15	5	18.47	0	0.00	18.49	5	9,870	0.05%
2021/07/14	0.3	18.47	5	18.46	18.46	-4.7	9,937	-0.05%
2021/07/12	10	18.45	0	0.00	18.45	10	10,051	0.10%
2021/07/09	11.2	18.37	0	0.00	18.41	11.2	10,084	0.11%
2021/07/08	3	18.45	9	18.51	18.45	-6	10,183	-0.06%
2021/07/07	11	18.39	3	18.42	18.39	8	10,200	0.08%
2021/07/06	1	18.44	13	18.42	18.40	-12	10,195	-0.12%
2021/07/05	2	18.36	3	18.40	18.38	-1	10,185	-0.01%
2021/07/01	7	18.21	0	0.00	18.21	7	10,164	0.07%
2021/06/30	0	0.00	9	18.23	18.23	-9	10,162	-0.09%
2021/06/29	4	18.19	0	0.00	18.20	4	10,182	0.04%
2021/06/28	2	18.29	2	18.25	18.27	0	10,237	0.00%
2021/06/25	6.1	18.22	4	18.29	18.25	2.1	10,290	0.02%
2021/06/24	0	0.00	10	18.22	18.23	-10	10,303	-0.10%
2021/06/23	11	18.11	48	18.08	18.20	-37	10,349	-0.36%
2021/06/22	7	18.11	0	0.00	18.09	7	10,349	0.07%
2021/06/21	9	18.11	0	0.00	18.14	9	10,278	0.09%
2021/06/18	12	18.31	0	0.00	18.30	12	10,143	0.12%
2021/06/17	21.3	18.26	0	0.00	18.35	21.3	10,132	0.21%
2021/06/15	1	18.26	5	18.26	18.26	-4	10,180	-0.04%
2021/06/10	1	18.21	0	0.00	18.24	1	10,203	0.01%
2021/06/08	2	18.30	0	0.00	18.27	2	10,205	0.02%
2021/06/07	4	18.19	0	0.00	18.25	4	10,245	0.04%
2021/06/04	0.8	18.39	0	0.00	18.32	0.8	10,143	0.01%
2021/06/03	2	18.42	0	0.00	18.42	2	10,106	0.02%
2021/06/02	4	18.38	0	0.00	18.41	4	10,124	0.04%
2021/06/01	5	18.46	0	0.00	18.47	5	10,105	0.05%
2021/05/31	3	18.32	1	18.32	18.33	2	10,153	0.02%
2021/05/28	3	18.19	0	0.00	18.19	3	10,033	0.03%
2021/05/27	6	17.98	0	0.00	18.01	6	10,014	0.06%
2021/05/26	4	18.07	0	0.00	18.10	4	10,161	0.04%
2021/05/25	1.1	18.04	0	0.00	18.12	1.1	10,203	0.01%
2021/05/24	1	17.83	0	0.00	17.90	1	10,340	0.01%
2021/05/21	2	17.94	0	0.00	17.96	2	10,411	0.02%
2021/05/20	1	17.79	0	0.00	17.78	1	10,407	0.01%
2021/05/19	1	17.90	0	0.00	17.88	1	10,426	0.01%
2021/05/18	29	17.84	0	0.00	17.90	29	10,392	0.28%
2021/05/17	15.7	17.52	4	17.55	17.48	11.7	10,289	0.11%
2021/05/14	22	18.08	4	18.08	18.05	18	9,668	0.19%
2021/05/13	6	17.87	32	17.80	17.83	-26	9,248	-0.28%
2021/05/12	20	18.12	83	17.84	17.92	-63	8,896	-0.71%
2021/05/11	20	18.99	3	19.17	19.00	17	7,860	0.22%
2021/05/10	11	19.20	0	0.00	19.26	11	7,440	0.15%
2021/05/07	5	19.15	11	19.13	19.15	-6	7,402	-0.08%
2021/05/06	32	18.86	0	0.00	18.87	32	7,405	0.43%
2021/05/05	9	18.88	0	0.00	18.82	9	7,418	0.12%
2021/05/04	34	18.71	0	0.00	18.76	34	7,313	0.46%
2021/05/03	3.8	19.10	0	0.00	19.02	3.8	7,082	0.05%
2021/04/29	0	0.00	2	19.17	19.15	-2	7,057	-0.03%
2021/04/28	11	19.16	0	0.00	19.19	11	7,128	0.15%
2021/04/27	2.1	19.17	5	19.19	19.22	-2.9	7,267	-0.04%
2021/04/26	1	19.14	0	0.00	19.19	1	7,284	0.01%
2021/04/23	1	18.90	0	0.00	18.94	1	7,353	0.01%
2021/04/22	2	19.06	0	0.00	18.90	2	7,409	0.03%
2021/04/21	6	18.97	0	0.00	19.02	6	7,335	0.08%
2021/04/20	5	19.01	1	19.00	19.01	4	7,385	0.05%
2021/04/19	9	18.90	6	18.93	18.96	3	7,399	0.04%
2021/04/16	11	18.60	4	18.68	18.73	7	7,419	0.09%
2021/04/14	6	18.39	0	0.00	18.43	6	7,621	0.08%
2021/04/12	6.5	18.55	2	18.58	18.56	4.5	7,777	0.06%
2021/04/09	5	18.51	10	18.51	18.51	-5	7,882	-0.06%
2021/04/08	8	18.54	20	18.57	18.58	-12	7,873	-0.15%
2021/04/07	2.5	18.49	0	0.00	18.53	2.5	8,012	0.03%
2021/04/06	18	18.51	0	0.00	18.51	18	8,029	0.22%
2021/04/01	10	18.42	13	18.40	18.42	-3	8,226	-0.04%
2021/03/31	9	18.46	2	18.43	18.39	7	8,240	0.09%
2021/03/30	0	0.00	2	18.37	18.45	-2	8,180	-0.02%
2021/03/29	9	18.16	2	18.08	18.21	7	8,152	0.09%
2021/03/26	8	17.98	1	17.94	17.99	7	8,165	0.09%
2021/03/25	1.1	17.85	0	0.00	17.85	1.1	8,167	0.01%
2021/03/23	0	0.00	1	17.78	17.80	-1	8,254	-0.01%
2021/03/22	7	17.72	3	17.68	17.74	4	8,358	0.05%
2021/03/19	12	17.69	3	17.69	17.67	9	8,477	0.11%
2021/03/18	3	17.75	0	0.00	17.72	3	8,554	0.04%
2021/03/17	1	17.59	0	0.00	17.60	1	8,639	0.01%
2021/03/16	13	17.66	1	17.68	17.65	12	8,816	0.14%
2021/03/15	2	17.60	1	17.60	17.60	1	8,946	0.01%
2021/03/12	0	0.00	2	17.46	17.50	-2	9,164	-0.02%
2021/03/11	0	0.00	6	17.36	17.39	-6	9,357	-0.06%
2021/03/10	7	17.15	1	17.15	17.16	6	9,479	0.06%
2021/03/09	7	17.08	9	17.06	17.14	-2	9,669	-0.02%
2021/03/05	19	17.02	11	16.97	17.00	8	9,988	0.08%
2021/03/04	11	17.06	0	0.00	17.10	11	10,116	0.11%
2021/03/03	16.6	17.09	1	17.20	17.24	15.6	10,191	0.15%
2021/03/02	4.3	17.20	1	17.12	17.08	3.3	10,312	0.03%
2021/02/26	8	17.16	6	17.22	17.14	2	10,425	0.02%
2021/02/25	0.1	17.42	0	0.00	17.43	0.1	10,437	0.00%
2021/02/24	13	17.46	0	0.00	17.37	13	10,783	0.12%
2021/02/23	4	17.31	1	17.28	17.43	3	10,810	0.03%
2021/02/22	4	17.24	6	17.25	17.25	-2	10,952	-0.02%
2021/02/19	3	16.99	0	0.00	17.05	3	11,319	0.03%
2021/02/18	0	0.00	2	17.02	16.99	-2	11,745	-0.02%
2021/02/17	9	16.90	0	0.00	16.93	9	12,570	0.07%
2021/02/05	3	16.69	0	0.00	16.74	3	12,619	0.02%
2021/02/04	4	16.63	1	16.63	16.62	3	12,637	0.02%
2021/02/02	2	16.65	0	0.00	16.61	2	13,274	0.02%
2021/02/01	4.6	16.35	2	16.36	16.45	2.6	13,523	0.02%
2021/01/29	4	16.56	0	0.00	16.36	4	13,560	0.03%
2021/01/28	0	0.00	1	16.74	16.62	-1	13,542	-0.01%
2021/01/25	1.1	16.80	5	16.81	16.84	-3.9	13,354	-0.03%
2021/01/21	5	16.52	0	0.00	16.50	5	13,397	0.04%
2021/01/20	4	16.49	0	0.00	16.40	4	13,324	0.03%
2021/01/18	2	16.66	0	0.00	16.70	2	13,118	0.02%
2021/01/15	6	16.97	81	17.02	16.87	-75	12,992	-0.58%
2021/01/14	19	16.98	11	16.92	17.00	8	12,880	0.06%
2021/01/13	1	16.66	1	16.71	16.87	0	12,856	0.00%
2021/01/12	2	16.57	10	16.56	16.56	-8	12,724	-0.06%
2021/01/11	1	16.64	2	16.66	16.67	-1	12,635	-0.01%
2021/01/08	1	16.34	2	16.36	16.50	-1	12,584	-0.01%
2021/01/05	5.6	16.17	0.7	16.17	16.21	5	12,113	0.04%
2021/01/04	0.2	16.20	10	16.22	16.20	-9.8	11,972	-0.08%
2020/12/31	0	0.00	2	16.13	16.14	-2	11,888	-0.02%
2020/12/30	0.2	16.07	0	0.00	16.16	0.2	11,858	0.00%
2020/12/29	1	16.02	0	0.00	16.02	1	11,735	0.01%
2020/12/28	0.2	16.00	5	16.00	16.03	-4.8	11,709	-0.04%
2020/12/25	16	15.93	5	15.93	15.89	11	11,506	0.10%
2020/12/24	1	15.85	2	15.83	15.83	-1	11,486	-0.01%
2020/12/23	2	15.68	0	0.00	15.74	2	11,520	0.02%
2020/12/22	3	15.85	0	0.00	15.70	3	11,805	0.03%
2020/12/21	0	0.00	24	15.72	15.84	-24	12,437	-0.19%
2020/12/18	3	15.87	0	0.00	15.86	3	12,696	0.02%
2020/12/15	12	15.89	11	15.78	15.69	1	13,090	0.01%
2020/12/14	2	15.99	0	0.00	15.95	2	13,195	0.02%
2020/12/11	3	15.89	9	15.94	15.98	-6	13,198	-0.05%
2020/12/10	4	15.99	20	15.97	15.98	-16	13,124	-0.12%
2020/12/09	4	16.09	10	16.00	16.14	-6	12,978	-0.05%
2020/12/08	10.6	15.96	20	15.96	16.00	-9.4	12,976	-0.07%
2020/12/07	5	15.88	22	15.90	15.91	-17	12,785	-0.13%
2020/12/04	4	15.75	1	15.74	15.76	3	13,088	0.02%
2020/12/02	0	0.00	68	15.52	15.54	-68	13,005	-0.52%
2020/12/01	10	15.35	1	15.39	15.47	9	13,415	0.07%
2020/11/30	7	15.46	3	15.50	15.35	4	13,406	0.03%
2020/11/27	3	15.41	45	15.41	15.43	-42	13,593	-0.31%
2020/11/26	0	0.00	2	15.37	15.41	-2	13,800	-0.01%
2020/11/25	6	15.40	42	15.35	15.34	-36	14,107	-0.26%
2020/11/24	4	15.39	7	15.40	15.36	-3	14,106	-0.02%
2020/11/23	4	15.43	3	15.38	15.40	1	14,059	0.01%
2020/11/20	0	0.00	2	15.21	15.23	-2	13,686	-0.01%
2020/11/19	1	15.18	20	15.20	15.21	-19	13,586	-0.14%
2020/11/18	0	0.00	70	15.18	15.22	-70	13,496	-0.52%
2020/11/17	0	0.00	8	15.12	15.13	-8	13,720	-0.06%
2020/11/16	11	15.09	40	15.09	15.10	-29	15,263	-0.19%
2020/11/13	0	0.00	5	14.93	14.97	-5	14,644	-0.03%
2020/11/12	1.7	14.93	5	14.94	14.94	-3.3	14,707	-0.02%
2020/11/11	1	14.86	6	14.92	14.99	-5	14,844	-0.03%
2020/11/10	0	0.00	2	14.79	14.79	-2	14,465	-0.01%
2020/11/09	3	14.73	0	0.00	14.76	3	14,330	0.02%
2020/11/06	4	14.65	8	14.64	14.65	-4	14,348	-0.03%
2020/11/05	0	0.00	5	14.62	14.61	-5	14,447	-0.03%
2020/11/02	2	14.40	0	0.00	14.42	2	14,913	0.01%
2020/10/30	18	14.43	5	14.44	14.42	13	15,703	0.08%
2020/10/29	2	14.53	0	0.00	14.49	2	16,049	0.01%
2020/10/28	2	14.55	50	14.57	14.55	-48	16,323	-0.29%
2020/10/26	1	14.58	4	14.59	14.60	-3	16,838	-0.02%
2020/10/23	3	14.52	0	0.00	14.54	3	17,202	0.02%
2020/10/22	3	14.49	0	0.00	14.50	3	18,113	0.02%
2020/10/21	4	14.50	0	0.00	14.50	4	19,120	0.02%
2020/10/20	1	14.51	0	0.00	14.51	1	20,358	0.00%
2020/10/19	2	14.57	10	14.57	14.55	-8	21,813	-0.04%
2020/10/16	17	14.52	10	14.55	14.50	7	23,331	0.03%
2020/10/15	1	14.54	60	14.56	14.57	-59	24,937	-0.24%
2020/10/14	4	14.65	0	0.00	14.64	4	26,274	0.02%
2020/10/13	4	14.62	0	0.00	14.62	4	26,642	0.02%
2020/10/12	2	14.66	0	0.00	14.65	2	27,041	0.01%
2020/10/08	0	0.00	13	14.61	14.66	-13	27,412	-0.05%
2020/10/06	2	14.60	20	14.60	14.60	-18	28,223	-0.06%
2020/10/05	3	14.55	0	0.00	14.54	3	28,647	0.01%
2020/09/30	11	14.59	0	0.00	14.58	11	29,093	0.04%
2020/09/29	6	14.53	0	0.00	14.53	6	29,542	0.02%
2020/09/28	15	14.45	2	14.41	14.50	13	30,026	0.04%
2020/09/25	4	14.28	0	0.00	14.24	4	30,450	0.01%
2020/09/24	18	14.35	0	0.00	14.33	18	30,593	0.06%
2020/09/23	16	14.61	0	0.00	14.60	16	30,294	0.05%
2020/09/22	21	14.67	4	14.67	14.65	17	30,496	0.06%
2020/09/21	3	14.78	0	0.00	14.73	3	30,631	0.01%
2020/09/18	2	14.81	0	0.00	14.83	2	30,915	0.01%
2020/09/17	4	14.80	0	0.00	14.79	4	31,532	0.01%
2020/09/16	1	14.90	0	0.00	14.89	1	31,860	0.00%
2020/09/15	2	14.88	0	0.00	14.89	2	32,392	0.01%
2020/09/14	0	0.00	5	14.81	14.86	-5	32,971	-0.02%
2020/09/11	4	14.74	0	0.00	14.76	4	33,616	0.01%
2020/09/10	1	14.77	2	14.77	14.78	-1	34,139	0.00%
2020/09/09	15	14.66	6	14.71	14.75	9	34,857	0.03%
2020/09/08	5	14.81	3	14.82	14.81	2	34,820	0.01%
2020/09/07	9	14.81	5	14.80	14.79	4	35,624	0.01%
2020/09/04	43	14.77	0	0.00	14.77	43	36,158	0.12%
2020/09/03	10	14.90	0	0.00	14.88	10	35,988	0.03%
2020/09/02	9	14.83	0	0.00	14.83	9	36,739	0.02%
2020/09/01	13	14.84	0	0.00	14.85	13	37,090	0.04%
2020/08/31	17	14.92	2	14.89	14.87	15	37,432	0.04%
2020/08/28	21	14.95	13	14.97	14.97	8	37,670	0.02%
2020/08/27	19	14.99	8	15.05	14.99	11	38,533	0.03%
2020/08/26	2	15.01	10	15.01	15.02	-8	39,447	-0.02%
2020/08/25	20	15.02	3	14.98	15.00	17	40,683	0.04%
2020/08/24	33	14.90	0	0.00	14.94	33	41,816	0.08%
2020/08/21	46	14.90	14	14.95	14.90	32	42,965	0.07%
2020/08/20	69	14.89	2	15.05	14.87	67	42,916	0.16%
2020/08/19	3	15.22	0	0.00	15.19	3	39,204	0.01%
2020/08/18	2	15.29	0	0.00	15.27	2	40,082	0.00%
2020/08/17	3	15.26	105	15.25	15.27	-102	41,247	-0.25%	大賣/鉅額交易
2020/08/14	3	15.10	12	15.14	15.14	-9	42,281	-0.02%
2020/08/12	6	15.00	0	0.00	15.01	6	46,175	0.01%
2020/08/11	4	15.10	0	0.00	15.08	4	47,650	0.01%
2020/08/10	6	15.16	5	15.14	15.14	1	49,640	0.00%
2020/08/07	13	15.10	22	15.10	15.10	-9	52,290	-0.02%
2020/08/06	25	15.20	10	15.16	15.15	15	54,963	0.03%
2020/08/05	35	15.11	0	0.00	15.16	35	57,503	0.06%
2020/08/04	13	14.97	1	15.03	15.02	12	58,077	0.02%
2020/08/03	55	15.00	0	0.00	14.98	55	60,532	0.09%
2020/07/31	30	15.03	0	0.00	15.05	30	63,925	0.05%
2020/07/30	21	14.93	0	0.00	15.00	21	69,016	0.03%
2020/07/29	27	14.89	0	0.00	14.88	27	75,127	0.04%
2020/07/28	53	14.96	9	14.91	14.85	44	82,236	0.05%
2020/07/27	39	15.04	42	15.06	14.98	-3	86,280	0.00%
2020/07/24	59	15.10	7	15.14	15.05	52	90,783	0.06%
2020/07/23	31	15.10	3	15.10	15.14	28	93,211	0.03%
2020/07/22	56	15.37	2	15.29	15.31	54	94,038	0.06%
2020/07/21	101	15.47	149	15.62	15.74	-48	93,796	-0.05%	大買/大賣/
2020/07/20	80	15.20	19	15.33	15.32	61	85,250	0.07%