國泰永續高股息 (00878)-日盛-復興券商分點個股進出

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
21.84
漲跌
▲0.07
漲幅
+0.32%
成交量
35,560張
產業
上市
1728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-復興券商分點個股進出

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-復興券商分點個股進出
日盛-復興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	2	17.39	9	17.36	17.36	-7	73,756	-0.01%
2023/04/06	16.7	17.30	2.5	17.26	17.35	14.1	73,523	0.02%
2023/03/31	0	0.00	32	17.34	17.34	-32	73,095	-0.04%
2023/03/30	2	17.23	3	17.24	17.25	-1	72,293	0.00%
2023/03/29	6.6	17.18	3	17.18	17.20	3.6	72,695	0.00%
2023/03/28	2.6	17.20	1	17.18	17.16	1.6	74,173	0.00%
2023/03/27	4	17.22	21	17.21	17.22	-17	74,295	-0.02%
2023/03/24	3	17.22	8	17.23	17.22	-5	74,949	-0.01%
2023/03/23	23.2	17.21	0	0.00	17.17	23.2	74,122	0.03%
2023/03/22	1	17.03	12.5	17.11	17.10	-11.5	73,012	-0.02%
2023/03/21	13	16.93	0	16.95	16.93	13	72,917	0.02%
2023/03/20	18.6	16.86	0	0.00	16.86	18.6	73,064	0.03%
2023/03/17	16.5	16.87	0	16.92	16.92	16.5	72,132	0.02%
2023/03/16	56.6	16.77	116	16.78	16.76	-59.4	72,059	-0.08%	大賣/
2023/03/15	17.3	16.89	0	0.00	16.85	17.3	70,169	0.02%
2023/03/14	110	16.87	0	0.00	16.85	110	69,822	0.16%	大買/鉅額交易
2023/03/13	75.5	16.93	3	17.04	16.98	72.5	66,500	0.11%
2023/03/10	68	17.07	0	0.00	17.05	68	63,708	0.11%
2023/03/09	33	17.27	0	17.21	17.21	33	61,741	0.05%
2023/03/08	11.8	17.28	7	17.28	17.31	4.8	61,115	0.01%
2023/03/07	2	17.28	23	17.30	17.31	-21	60,686	-0.03%
2023/03/06	7.4	17.24	6	17.27	17.23	1.4	60,642	0.00%
2023/03/03	6.4	17.12	4	17.12	17.13	2.5	59,852	0.00%
2023/03/02	30.3	16.98	1	17.09	17.08	29.3	59,783	0.05%
2023/03/01	78	17.03	13.1	17.04	17.03	65	58,102	0.11%
2023/02/24	5.6	17.15	6	17.14	17.10	-0.4	56,934	0.00%
2023/02/23	13	17.17	10	17.16	17.17	3	56,679	0.01%
2023/02/22	35.8	17.00	5.3	17.02	17.06	30.5	56,603	0.05%
2023/02/21	15.6	17.13	2	17.13	17.12	13.6	55,340	0.02%
2023/02/20	3.2	17.12	9.3	17.09	17.13	-6.1	56,100	-0.01%
2023/02/17	6.2	17.01	0	0.00	17.04	6.2	56,554	0.01%
2023/02/16	83.3	17.01	0	0.00	17.03	83.3	56,218	0.15%
2023/02/15	56.3	17.18	2	17.23	17.16	54.3	54,812	0.10%
2023/02/14	41.2	17.25	22.1	17.23	17.24	19.1	52,192	0.04%
2023/02/13	11.9	17.12	5	17.07	17.12	6.9	51,160	0.01%
2023/02/10	11.9	17.08	1	17.07	17.06	10.8	49,913	0.02%
2023/02/09	22.4	17.11	1.8	17.12	17.11	20.6	48,562	0.04%
2023/02/08	9.1	17.15	0	0.00	17.15	9.1	47,997	0.02%
2023/02/07	2	17.06	2.5	17.07	17.06	-0.5	47,844	0.00%
2023/02/06	47.6	17.06	0	0.00	17.05	47.6	47,623	0.10%
2023/02/03	37	17.08	1	17.07	17.10	36	45,948	0.08%
2023/02/02	3	17.04	1	17.13	17.12	2	45,064	0.00%
2023/02/01	2.7	16.97	1	17.00	17.00	1.6	44,010	0.00%
2023/01/31	14.4	16.96	19	17.01	16.88	-4.6	43,618	-0.01%
2023/01/30	16	16.98	16.5	16.95	17.01	-0.5	42,922	0.00%
2023/01/17	10.7	16.72	3	16.71	16.72	7.7	42,236	0.02%
2023/01/16	5.9	16.70	16.6	16.71	16.70	-10.7	42,318	-0.03%
2023/01/13	1	16.69	3.5	16.69	16.62	-2.5	42,107	-0.01%
2023/01/12	13	16.62	1	16.59	16.59	12	42,608	0.03%
2023/01/11	15.5	16.65	0	16.70	16.67	15.5	42,633	0.04%
2023/01/10	2.2	16.66	0.9	16.67	16.68	1.2	43,010	0.00%
2023/01/09	3.3	16.56	28.9	16.58	16.66	-25.6	43,781	-0.06%
2023/01/06	4.9	16.38	0	16.42	16.41	4.8	43,357	0.01%
2023/01/05	7.2	16.32	1	16.30	16.32	6.2	44,516	0.01%
2023/01/04	4.5	16.21	0	16.25	16.23	4.5	44,938	0.01%
2023/01/03	13.2	16.08	0	16.21	16.18	13.1	46,894	0.03%
2022/12/30	1.1	16.20	3.1	16.19	16.17	-2	46,715	0.00%
2022/12/29	14.5	16.07	0.1	16.08	16.09	14.4	47,060	0.03%
2022/12/28	64.6	16.15	0.2	16.20	16.17	64.4	46,847	0.14%
2022/12/27	4.1	16.27	2.4	16.29	16.27	1.7	46,762	0.00%
2022/12/26	0.7	16.26	1	16.24	16.23	-0.3	47,997	0.00%
2022/12/23	6.5	16.15	0	0.00	16.19	6.5	49,007	0.01%
2022/12/22	19	16.23	5.1	16.25	16.27	13.9	49,761	0.03%
2022/12/21	42.2	16.06	0	0.00	16.07	42.2	51,120	0.08%
2022/12/20	41.2	16.13	10	16.19	16.10	31.2	50,956	0.06%
2022/12/19	10.9	16.23	0	0.00	16.25	10.9	51,408	0.02%
2022/12/16	39.8	16.27	0	0.00	16.31	39.8	51,751	0.08%
2022/12/15	14.9	16.43	0	16.44	16.44	14.9	51,941	0.03%
2022/12/14	41.6	16.44	0	0.00	16.46	41.6	52,811	0.08%
2022/12/13	11	16.32	0	0.00	16.29	11	52,761	0.02%
2022/12/12	12	16.30	0	0.00	16.42	12	52,514	0.02%
2022/12/09	1.6	16.39	0	0.00	16.41	1.6	52,923	0.00%
2022/12/08	14.1	16.27	6	16.29	16.32	8.1	52,929	0.02%
2022/12/07	9.3	16.41	1	16.41	16.40	8.3	52,985	0.02%
2022/12/06	19.4	16.56	0	0.00	16.45	19.4	52,774	0.04%
2022/12/05	17.7	16.66	2	16.73	16.67	15.7	52,091	0.03%
2022/12/02	6.8	16.63	1	16.63	16.61	5.7	52,000	0.01%
2022/12/01	7.3	16.70	1	16.77	16.68	6.3	52,957	0.01%
2022/11/30	2.1	16.60	1	16.61	16.65	1.1	52,697	0.00%
2022/11/29	1	16.32	0	0.00	16.46	1	52,677	0.00%
2022/11/28	1	16.34	0.1	16.39	16.34	0.9	53,545	0.00%
2022/11/25	13.3	16.40	2	16.40	16.40	11.3	55,034	0.02%
2022/11/24	12.1	16.34	0	0.00	16.35	12.1	55,149	0.02%
2022/11/23	0.2	16.28	0	16.29	16.28	0.2	55,432	0.00%
2022/11/22	15.5	16.06	0	16.13	16.10	15.4	57,237	0.03%
2022/11/21	7	16.16	0	16.18	16.15	7	57,126	0.01%
2022/11/18	7.2	16.27	0	0.00	16.25	7.2	56,848	0.01%
2022/11/17	16.1	16.33	2	16.39	16.37	14.1	56,802	0.02%
2022/11/16	12.2	16.46	0	0.00	16.42	12.2	57,527	0.02%
2022/11/15	13.2	16.72	20	16.73	16.77	-6.8	56,857	-0.01%
2022/11/14	6	16.68	8	16.68	16.74	-2	56,116	0.00%
2022/11/11	2.9	16.43	64.1	16.49	16.48	-61.1	55,526	-0.11%
2022/11/10	14.2	16.19	0	0.00	16.17	14.2	55,302	0.03%
2022/11/09	5.3	16.27	2	16.26	16.26	3.3	56,147	0.01%
2022/11/08	8.2	16.15	1	16.16	16.15	7.2	57,229	0.01%
2022/11/07	7.4	15.99	4	16.00	16.05	3.4	57,268	0.01%
2022/11/04	8.1	15.74	0	15.86	15.84	8	57,305	0.01%
2022/11/03	7.6	15.71	0	0.00	15.78	7.6	57,512	0.01%
2022/11/02	1.3	15.81	8	15.82	15.82	-6.7	57,381	-0.01%
2022/11/01	3.3	15.77	3	15.80	15.79	0.3	57,126	0.00%
2022/10/31	5	15.71	1	15.74	15.70	4	57,255	0.01%
2022/10/28	9.2	15.60	4	15.60	15.60	5.2	57,678	0.01%
2022/10/27	4	15.66	1	15.70	15.64	3	58,048	0.01%
2022/10/26	4	15.50	0	15.60	15.58	4	58,896	0.01%
2022/10/25	7.9	15.39	0	0.00	15.44	7.9	58,979	0.01%
2022/10/24	0.5	15.56	0	15.54	15.49	0.5	58,772	0.00%
2022/10/21	4	15.53	3	15.55	15.50	1	58,770	0.00%
2022/10/20	13.9	15.38	0	0.00	15.51	13.9	58,559	0.02%
2022/10/19	9.2	15.63	0	0.00	15.60	9.2	58,023	0.02%
2022/10/18	3.1	15.57	0	0.00	15.61	3.1	57,838	0.01%
2022/10/17	41.3	15.54	0	0.00	15.58	41.3	57,536	0.07%
2022/10/14	5	15.75	1	15.70	15.70	4	56,498	0.01%
2022/10/13	26.1	15.70	2	15.67	15.63	24.1	56,457	0.04%
2022/10/12	19.3	15.81	1	15.78	15.86	18.3	55,164	0.03%
2022/10/11	50	15.81	0	0.00	15.78	50	54,860	0.09%
2022/10/07	9.4	16.09	1.4	16.10	16.07	8	53,367	0.01%
2022/10/06	1.6	16.20	3	16.25	16.18	-1.4	53,618	0.00%
2022/10/05	4.5	16.22	4	16.23	16.21	0.5	53,525	0.00%
2022/10/04	27.3	16.08	3	16.11	16.08	24.3	54,004	0.04%
2022/10/03	14.7	15.91	0	0.00	15.87	14.7	53,709	0.03%
2022/09/30	23.5	16.00	0	0.00	16.04	23.5	52,838	0.04%
2022/09/29	5.6	16.09	0	0.00	16.11	5.6	52,192	0.01%
2022/09/28	31.2	16.10	0	16.08	16.05	31.1	52,025	0.06%
2022/09/27	10.2	16.26	0	0.00	16.27	10.2	50,964	0.02%
2022/09/26	45.3	16.33	0	0.00	16.29	45.3	50,843	0.09%
2022/09/23	12.8	16.58	0	0.00	16.56	12.8	49,887	0.03%
2022/09/22	42.5	16.56	0	0.00	16.62	42.5	50,456	0.08%
2022/09/21	22.1	16.83	0	0.00	16.80	22.1	49,184	0.04%
2022/09/20	5.7	16.93	0	16.95	16.92	5.6	48,356	0.01%
2022/09/19	8.3	16.90	1	16.89	16.88	7.3	48,513	0.02%
2022/09/16	62.4	16.91	0	0.00	16.90	62.4	48,259	0.13%
2022/09/15	2.3	16.97	0	17.09	17.06	2.3	47,772	0.00%
2022/09/14	13.8	16.94	2	17.01	16.96	11.8	48,085	0.02%
2022/09/13	1.9	17.17	7	17.18	17.18	-5.1	47,657	-0.01%
2022/09/12	8	17.11	103.1	17.10	17.10	-95.1	48,612	-0.20%	大賣/
2022/09/08	9.1	16.77	0	0.00	16.94	9.1	49,556	0.02%
2022/09/07	19.9	16.71	0	16.73	16.69	19.9	49,606	0.04%
2022/09/06	7.2	16.86	0	0.00	16.84	7.2	48,436	0.01%
2022/09/05	5	16.82	4	16.87	16.84	1	48,561	0.00%
2022/09/02	96.5	16.81	0	16.85	16.80	96.5	49,377	0.20%
2022/09/01	34.6	16.85	1	16.83	16.85	33.6	48,641	0.07%
2022/08/31	11	16.96	2.1	16.98	17.03	8.9	46,823	0.02%
2022/08/30	20	16.94	0	0.00	16.98	20	46,372	0.04%
2022/08/29	41.2	16.92	0	0.00	16.91	41.2	45,994	0.09%
2022/08/26	6	17.17	0	0.00	17.15	6	44,277	0.01%
2022/08/25	1.3	17.12	5	17.12	17.07	-3.7	44,155	-0.01%
2022/08/24	20.7	17.03	0	0.00	17.00	20.7	44,302	0.05%
2022/08/23	34.1	17.06	3	17.10	17.03	31.1	43,977	0.07%
2022/08/22	2.5	17.13	8.6	17.16	17.17	-6.1	42,985	-0.01%
2022/08/19	3.2	17.16	0.1	17.20	17.17	3.2	42,589	0.01%
2022/08/18	3.3	17.08	0	17.18	17.15	3.2	42,500	0.01%
2022/08/17	11.2	17.11	2.3	17.12	17.11	8.9	42,243	0.02%
2022/08/16	38.8	17.08	3.1	17.11	17.12	35.8	42,310	0.08%
2022/08/15	27.2	17.35	1	17.43	17.33	26.2	41,455	0.06%
2022/08/12	14.7	17.29	0	0.00	17.32	14.7	40,079	0.04%
2022/08/11	11	17.29	9.1	17.30	17.29	2	40,206	0.00%
2022/08/10	13	17.11	70.1	17.13	17.10	-57.1	40,635	-0.14%
2022/08/09	6	17.15	5.1	17.15	17.15	1	41,131	0.00%
2022/08/08	10.2	16.99	6.1	17.00	17.05	4.1	41,899	0.01%
2022/08/05	2	16.95	1.1	17.00	16.97	1	41,922	0.00%
2022/08/04	10.4	16.72	1.1	16.76	16.77	9.3	43,228	0.02%
2022/08/03	4.5	16.75	0	16.80	16.75	4.5	43,236	0.01%
2022/08/02	11.8	16.82	3.1	16.78	16.79	8.7	43,362	0.02%
2022/08/01	7.3	16.91	14.1	16.94	16.94	-6.8	44,159	-0.02%
2022/07/29	4	16.91	3.1	16.93	16.90	0.9	45,143	0.00%
2022/07/28	21.7	16.83	1.1	16.84	16.81	20.6	45,198	0.05%
2022/07/27	1	16.74	1.1	16.72	16.74	-0.1	45,299	0.00%
2022/07/26	3.5	16.66	0	0.00	16.64	3.5	45,422	0.01%
2022/07/25	15.5	16.67	2.1	16.63	16.70	13.4	45,437	0.03%
2022/07/22	12	16.54	0.1	16.60	16.58	11.9	45,506	0.03%
2022/07/21	7.6	16.45	8.6	16.40	16.56	-1	46,150	0.00%
2022/07/20	25	16.50	2	16.48	16.42	23	46,168	0.05%
2022/07/19	0.2	16.30	0.1	16.33	16.31	0.1	46,769	0.00%
2022/07/18	4.5	16.28	0	0.00	16.31	4.5	46,997	0.01%
2022/07/15	13.5	16.22	1.1	16.20	16.18	12.4	46,819	0.03%
2022/07/14	4.1	16.29	1	16.31	16.34	3.1	46,458	0.01%
2022/07/13	11.5	16.31	3	16.31	16.31	8.5	45,986	0.02%
2022/07/12	44.6	15.97	3	16.00	15.97	41.6	46,478	0.09%
2022/07/11	3	16.21	0.1	16.24	16.20	3	45,909	0.01%
2022/07/08	17	16.28	0.1	16.29	16.26	16.9	45,973	0.04%
2022/07/07	9.4	16.08	0.1	16.24	16.21	9.3	45,573	0.02%
2022/07/06	18.6	16.19	2	16.21	16.06	16.6	45,489	0.04%
2022/07/05	3.2	16.48	0.1	16.43	16.40	3.2	45,034	0.01%
2022/07/04	20	16.36	0.1	16.37	16.35	19.9	44,589	0.04%
2022/07/01	45.7	16.49	5	16.62	16.39	40.7	44,375	0.09%
2022/06/30	29.8	16.76	3.1	16.77	16.66	26.7	43,361	0.06%
2022/06/29	84.5	17.01	3.2	16.98	17.02	81.4	41,993	0.19%
2022/06/28	6.8	17.14	0.2	17.15	17.11	6.6	41,812	0.02%
2022/06/27	3.5	17.25	1.4	17.24	17.21	2.1	41,684	0.00%
2022/06/24	6.3	17.09	0.3	17.09	17.06	6	41,470	0.01%
2022/06/23	3	16.93	0	0.00	16.96	3	41,592	0.01%
2022/06/22	6.6	16.98	0.4	16.99	16.95	6.2	41,236	0.01%
2022/06/21	0.3	17.03	0.5	17.20	17.18	-0.2	40,750	0.00%
2022/06/20	39	16.95	5	17.01	16.82	34	40,604	0.08%
2022/06/17	72.3	17.08	0.6	17.09	17.08	71.7	39,495	0.18%
2022/06/16	10.3	17.34	5.1	17.49	17.25	5.2	38,300	0.01%
2022/06/15	5.4	17.34	0.1	17.37	17.32	5.4	38,017	0.01%
2022/06/14	11.2	17.30	0.1	17.39	17.35	11.1	38,172	0.03%
2022/06/13	41.1	17.32	0.1	17.36	17.34	41	37,806	0.11%
2022/06/10	2.1	17.61	0.1	17.65	17.61	2	36,944	0.01%
2022/06/09	4.7	17.71	7.1	17.71	17.70	-2.4	36,726	-0.01%
2022/06/08	1.2	17.81	10.1	17.82	17.80	-8.9	36,658	-0.02%
2022/06/07	16	17.71	0.1	17.76	17.71	15.9	36,895	0.04%
2022/06/06	5.1	17.78	1.1	17.78	17.80	4	37,022	0.01%
2022/06/02	11.1	17.82	0.1	17.83	17.82	11	38,274	0.03%
2022/06/01	21	17.98	2.1	17.92	17.90	19	39,879	0.05%
2022/05/31	2.1	17.70	1.1	17.86	17.87	1	39,933	0.00%
2022/05/30	43	17.83	5.1	17.82	17.86	37.9	39,659	0.10%
2022/05/27	17.2	17.60	0.1	17.62	17.60	17.1	39,552	0.04%
2022/05/26	12.3	17.45	0.3	17.45	17.42	12	39,689	0.03%
2022/05/25	18.5	17.44	1.2	17.48	17.48	17.3	40,510	0.04%
2022/05/24	16.6	17.41	0	0.00	17.38	16.6	42,168	0.04%
2022/05/23	6.4	17.48	0.3	17.55	17.50	6.1	42,350	0.01%
2022/05/20	12.2	17.59	0.1	17.62	17.59	12.1	43,713	0.03%
2022/05/19	49	17.51	0	0.00	17.53	49	45,101	0.11%
2022/05/18	38	17.68	0.3	17.75	17.74	37.7	45,355	0.08%
2022/05/17	55.8	17.91	0	0.00	17.89	55.8	44,828	0.12%
2022/05/16	24.2	17.88	1.1	17.80	17.90	23.1	44,078	0.05%
2022/05/13	25.1	17.92	8	17.90	17.90	17.1	43,652	0.04%
2022/05/12	86.4	17.99	1	18.04	17.83	85.4	44,040	0.19%
2022/05/11	69	18.20	0.2	18.23	18.18	68.8	42,662	0.16%
2022/05/10	51.4	18.19	1.1	18.30	18.34	50.4	42,252	0.12%
2022/05/09	46.8	18.41	2	18.38	18.34	44.7	41,772	0.11%
2022/05/05	11.6	18.89	0.1	18.92	18.87	11.5	39,071	0.03%
2022/05/04	14	18.81	1	18.81	18.83	13	38,686	0.03%
2022/05/03	12.5	18.73	20.1	18.73	18.75	-7.6	38,567	-0.02%
2022/04/29	14	18.78	0	0.00	18.82	14	38,500	0.04%
2022/04/28	9.6	18.59	3.2	18.63	18.67	6.4	38,571	0.02%
2022/04/27	15.5	18.60	0	18.67	18.60	15.5	38,232	0.04%
2022/04/26	22.2	18.81	1	18.80	18.80	21.2	37,397	0.06%
2022/04/25	49.9	18.72	1	18.74	18.75	48.9	37,188	0.13%
2022/04/22	34	18.83	0	0.00	19.00	34	36,155	0.09%
2022/04/21	8.3	18.97	10.3	18.99	18.97	-2	35,905	-0.01%
2022/04/20	18.4	18.91	0.1	19.01	18.97	18.3	35,793	0.05%
2022/04/19	11.2	18.97	0.1	19.00	18.95	11.1	35,545	0.03%
2022/04/18	39.6	18.93	0.1	18.97	18.92	39.5	35,384	0.11%
2022/04/15	14.8	19.02	4.2	19.00	19.03	10.6	34,493	0.03%
2022/04/14	10.2	19.15	0.1	19.18	19.12	10.1	34,117	0.03%
2022/04/13	0	0.00	0.3	19.29	19.27	-0.3	33,898	0.00%
2022/04/12	16.2	19.12	0.1	19.15	19.11	16.1	33,809	0.05%
2022/04/11	19.7	19.20	0.3	19.29	19.20	19.4	33,427	0.06%
2022/04/08	4.4	19.29	0.1	19.37	19.32	4.3	33,094	0.01%
2022/04/07	11.1	19.34	1.8	19.32	19.23	9.4	32,984	0.03%
2022/04/06	6.5	19.32	1.5	19.43	19.40	5	32,539	0.02%
2022/04/01	7	19.29	0.1	19.38	19.34	6.9	32,283	0.02%
2022/03/31	5.4	19.41	0.2	19.37	19.35	5.2	32,128	0.02%
2022/03/30	1	19.37	363.3	19.37	19.37	-362.3	31,949	-1.13%	大賣/鉅額交易
2022/03/29	4.6	19.29	5.2	19.26	19.26	-0.6	31,847	0.00%
2022/03/28	10	19.22	0.2	19.34	19.31	9.9	31,711	0.03%
2022/03/25	6	19.30	1.2	19.33	19.32	4.8	31,312	0.02%
2022/03/24	115.5	19.31	2.2	19.39	19.38	113.4	31,276	0.36%	大買/鉅額交易
2022/03/23	256	19.40	2.3	19.39	19.39	253.7	31,195	0.81%	大買/鉅額交易
2022/03/22	1	19.24	0	0.00	19.29	1	31,026	0.00%
2022/03/21	2.3	19.28	4.2	19.30	19.26	-1.9	30,894	-0.01%
2022/03/18	3	19.21	0	0.00	19.23	3	30,851	0.01%
2022/03/17	1	19.19	4	19.23	19.23	-3	30,761	-0.01%
2022/03/16	10.2	18.85	2.3	18.91	18.99	7.9	30,480	0.03%
2022/03/15	11.4	18.85	2	18.90	18.85	9.4	30,329	0.03%
2022/03/14	1	19.01	3.3	18.98	19.00	-2.3	30,019	-0.01%
2022/03/11	5	18.90	0	0.00	18.88	5	29,881	0.02%
2022/03/10	7	18.95	6.9	18.93	18.96	0.1	29,674	0.00%
2022/03/09	8.2	18.61	0	0.00	18.63	8.2	29,333	0.03%
2022/03/08	47.1	18.54	32	18.61	18.49	15.1	28,882	0.05%
2022/03/07	38.9	18.83	11	18.83	18.80	27.9	27,233	0.10%
2022/03/04	5.5	19.22	0.2	19.25	19.19	5.3	25,393	0.02%
2022/03/03	5	19.35	4.5	19.36	19.34	0.5	25,152	0.00%
2022/03/02	7.1	19.23	4	19.20	19.29	3.1	25,437	0.01%
2022/03/01	11	19.27	0	0.00	19.29	11	25,181	0.04%
2022/02/25	21.1	18.99	35.2	19.06	19.02	-14.1	24,833	-0.06%
2022/02/24	38.3	19.10	1	19.05	19.01	37.3	23,723	0.16%
2022/02/23	14.2	19.31	0.3	19.38	19.34	13.9	21,859	0.06%
2022/02/22	31.5	19.39	0	0.00	19.36	31.5	21,094	0.15%
2022/02/21	24.3	19.72	0.2	19.70	19.75	24.1	19,327	0.12%
2022/02/18	12.2	19.64	0	0.00	19.70	12.2	17,936	0.07%
2022/02/17	7	19.60	0.1	19.66	19.62	6.9	17,661	0.04%
2022/02/16	11	19.54	2.1	19.56	19.52	8.9	17,699	0.05%
2022/02/15	9.4	19.48	0.1	19.51	19.44	9.3	17,387	0.05%
2022/02/14	11.7	19.40	0	0.00	19.48	11.7	16,644	0.07%
2022/02/11	1.3	19.56	0.1	19.62	19.62	1.2	15,759	0.01%
2022/02/10	5.2	19.56	0.6	19.66	19.65	4.5	15,558	0.03%
2022/02/09	0.2	19.60	28.1	19.52	19.60	-27.9	15,369	-0.18%
2022/02/08	4.2	19.45	0.1	19.48	19.48	4.1	15,125	0.03%
2022/02/07	7.6	19.22	2.1	19.15	19.29	5.5	14,892	0.04%
2022/01/26	18.2	19.01	0.1	19.04	19.01	18.1	14,718	0.12%
2022/01/25	16.2	18.98	0	0.00	18.96	16.2	14,801	0.11%
2022/01/24	17.5	19.05	0.4	19.17	19.16	17.1	14,333	0.12%
2022/01/21	15.4	19.19	0	0.00	19.17	15.4	14,159	0.11%
2022/01/20	1	19.35	0	0.00	19.41	1	13,664	0.01%
2022/01/19	0	19.44	0.1	19.44	19.41	-0.1	13,640	0.00%
2022/01/18	1	19.48	0	0.00	19.44	1	13,537	0.01%
2022/01/17	3.5	19.37	0	0.00	19.37	3.5	13,477	0.03%
2022/01/14	13	19.31	0.1	19.41	19.40	12.9	13,373	0.10%
2022/01/13	0	0.00	1	19.46	19.48	-1	13,198	-0.01%
2022/01/12	1	19.34	5.1	19.30	19.35	-4.1	13,095	-0.03%
2022/01/11	0	0.00	0.8	19.20	19.25	-0.8	12,978	-0.01%
2022/01/10	11.2	19.10	1	19.13	19.17	10.2	12,907	0.08%
2022/01/07	7.1	19.10	1.1	19.17	19.11	6	12,816	0.05%
2022/01/06	4.2	19.12	0.3	19.17	19.15	3.9	12,672	0.03%
2022/01/05	2.6	19.18	1	19.20	19.17	1.6	12,573	0.01%
2022/01/04	2	19.12	21.1	19.16	19.18	-19.1	12,618	-0.15%
2022/01/03	1.3	19.12	8.1	19.06	19.10	-6.8	12,556	-0.05%
2021/12/30	0.2	19.17	0.2	19.18	19.17	0	12,384	0.00%
2021/12/29	4	19.12	37.1	19.13	19.17	-33.1	12,491	-0.26%
2021/12/28	0	0.00	0.1	19.12	19.10	-0.1	12,671	0.00%
2021/12/27	0.3	19.01	1	18.97	19.02	-0.8	12,843	-0.01%
2021/12/24	0	0.00	0.1	18.97	18.94	-0.1	13,174	0.00%
2021/12/23	0	0.00	2.1	18.92	18.91	-2.1	13,162	-0.02%
2021/12/22	0	0.00	0.1	18.90	18.87	-0.1	13,367	0.00%
2021/12/21	0.3	18.79	2.1	18.88	18.84	-1.8	13,393	-0.01%
2021/12/20	5	18.74	0	18.79	18.75	5	13,378	0.04%
2021/12/17	5.2	18.85	0.1	18.89	18.86	5.1	13,258	0.04%
2021/12/16	7	18.84	0.1	18.88	18.85	6.9	13,238	0.05%
2021/12/15	0.6	18.73	0.1	18.79	18.74	0.5	13,406	0.00%
2021/12/14	1	18.69	6.1	18.70	18.70	-5.1	13,397	-0.04%
2021/12/13	0	0.00	7.1	18.88	18.82	-7.1	13,276	-0.05%
2021/12/10	2	18.85	0.1	18.87	18.84	1.9	13,175	0.01%
2021/12/09	0.2	18.82	0.1	18.84	18.82	0.1	13,060	0.00%
2021/12/08	3	18.81	3.1	18.79	18.80	-0.1	12,998	0.00%
2021/12/07	1	18.72	4.1	18.73	18.76	-3.1	12,863	-0.02%
2021/12/06	1.3	18.62	2.1	18.69	18.70	-0.8	12,811	-0.01%
2021/12/02	3	18.55	0.1	18.57	18.55	2.9	12,937	0.02%
2021/12/01	2.1	18.36	0.1	18.58	18.55	2	12,987	0.02%
2021/11/30	3	18.43	12	18.51	18.42	-9	13,013	-0.07%
2021/11/29	8	18.38	11.1	18.40	18.40	-3.1	13,004	-0.02%
2021/11/26	17.5	18.52	0	0.00	18.49	17.5	12,733	0.14%
2021/11/24	0	0.00	1	18.69	18.67	-1	12,352	-0.01%
2021/11/23	5	18.64	0.1	18.67	18.62	4.9	12,342	0.04%
2021/11/22	0.2	18.75	0	0.00	18.74	0.2	12,321	0.00%
2021/11/18	0	0.00	1.2	18.76	18.77	-1.2	12,200	-0.01%
2021/11/17	1	18.58	1.2	18.67	18.65	-0.2	12,133	0.00%
2021/11/16	25.2	18.60	0	0.00	18.58	25.2	12,112	0.21%
2021/11/15	16.2	18.85	0.5	18.86	18.85	15.7	11,681	0.13%
2021/11/12	2.8	18.73	1	18.73	18.73	1.8	11,366	0.02%
2021/11/11	3.2	18.66	0.5	18.69	18.67	2.7	11,737	0.02%
2021/11/10	3	18.67	0	0.00	18.69	3	12,065	0.02%
2021/11/09	0	0.00	2	18.63	18.65	-2	12,249	-0.02%
2021/11/08	1	18.53	0	0.00	18.55	1	12,252	0.01%
2021/11/05	3	18.37	0	0.00	18.44	3	12,248	0.02%
2021/11/04	0.2	18.46	0	0.00	18.42	0.2	12,356	0.00%
2021/11/03	21.5	18.37	0	0.00	18.41	21.5	12,337	0.17%
2021/11/02	12.3	18.37	0	0.00	18.34	12.3	12,231	0.10%
2021/11/01	6	18.30	0	0.00	18.32	6	12,012	0.05%
2021/10/29	3	18.26	0	0.00	18.32	3	12,008	0.02%
2021/10/28	1	18.37	1	18.39	18.38	0	11,964	0.00%
2021/10/27	0.2	18.34	0	0.00	18.36	0.2	11,937	0.00%
2021/10/26	0	0.00	6	18.30	18.33	-6	11,899	-0.05%
2021/10/25	0	0.00	3	18.24	18.24	-3	11,808	-0.03%
2021/10/21	2.2	18.15	0	0.00	18.18	2.2	11,908	0.02%
2021/10/20	1.3	18.20	0	0.00	18.19	1.3	11,866	0.01%
2021/10/19	4.2	18.22	6	18.20	18.19	-1.8	11,806	-0.02%
2021/10/18	3.1	18.20	1	18.18	18.18	2.1	11,780	0.02%
2021/10/15	2.1	18.14	2	18.17	18.16	0.1	11,757	0.00%
2021/10/13	12	18.05	0.5	18.10	18.03	11.5	11,772	0.10%
2021/10/12	0.2	18.04	0	0.00	18.06	0.2	11,680	0.00%
2021/10/07	0	0.00	1	18.17	18.20	-1	11,431	-0.01%
2021/10/06	6.2	17.94	0	0.00	17.99	6.2	11,362	0.05%
2021/10/05	7.9	17.88	0	0.00	17.96	7.9	11,193	0.07%
2021/10/04	7.5	17.92	0	0.00	17.95	7.5	10,932	0.07%
2021/10/01	10.2	18.05	1	18.00	18.03	9.2	10,670	0.09%
2021/09/29	11.7	18.16	1	18.21	18.16	10.7	10,270	0.10%
2021/09/28	1.3	18.35	0	0.00	18.37	1.3	10,050	0.01%
2021/09/27	0	0.00	2	18.46	18.42	-2	9,971	-0.02%
2021/09/24	0	0.00	5	18.42	18.35	-5	9,964	-0.05%
2021/09/22	9	18.03	0	0.00	18.12	9	9,907	0.09%
2021/09/17	0	18.30	0	0.00	18.30	0	9,648	0.00%
2021/09/16	3.1	18.24	0	0.00	18.25	3.1	9,612	0.03%
2021/09/13	1.6	18.14	0	0.00	18.20	1.6	9,530	0.02%
2021/09/10	2	18.15	1	18.15	18.15	1	9,581	0.01%
2021/09/09	1	17.92	0	0.00	18.01	1	9,575	0.01%
2021/09/08	3	18.10	4	17.99	18.02	-1	9,531	-0.01%
2021/09/07	0	0.00	0.1	18.20	18.15	-0.1	9,308	0.00%
2021/09/06	1.1	18.20	1.1	18.21	18.15	0	9,261	0.00%
2021/09/03	0.3	18.12	0	0.00	18.15	0.3	9,182	0.00%
2021/09/02	0.5	18.09	0.1	18.05	18.05	0.4	9,119	0.00%
2021/09/01	1	18.15	0.1	18.23	18.19	0.9	9,056	0.01%
2021/08/30	1	18.07	1	18.07	18.12	0	9,006	0.00%
2021/08/27	0	0.00	0.1	18.01	17.98	-0.1	8,998	0.00%
2021/08/26	1	17.76	0.1	17.85	17.80	0.9	8,946	0.01%
2021/08/25	0.3	17.89	0.1	17.86	17.86	0.2	8,876	0.00%
2021/08/24	0.2	17.75	0.1	17.81	17.76	0.1	8,863	0.00%
2021/08/23	1	17.67	1	17.64	17.66	0	8,939	0.00%
2021/08/20	11	17.44	1.1	17.48	17.46	9.9	8,872	0.11%
2021/08/19	3.2	17.55	0.1	17.66	17.56	3.1	8,680	0.04%
2021/08/18	8	17.61	0.1	17.90	17.86	7.9	8,335	0.09%
2021/08/17	12.5	17.78	0.1	17.80	17.73	12.4	8,122	0.15%
2021/08/16	14.4	18.12	0	0.00	18.20	14.4	7,556	0.19%
2021/08/13	13.2	18.24	0	0.00	18.24	13.2	7,104	0.19%
2021/08/12	3	18.38	0	0.00	18.35	3	6,823	0.04%
2021/08/11	2	18.42	0	0.00	18.42	2	6,680	0.03%
2021/08/10	3	18.47	0	0.00	18.45	3	6,667	0.04%
2021/08/09	1.3	18.61	0	0.00	18.51	1.3	7,121	0.02%
2021/08/06	0.2	18.64	0	0.00	18.63	0.2	7,393	0.00%
2021/08/05	7	18.64	1	18.63	18.64	6	7,695	0.08%
2021/08/03	2.2	18.44	1	18.48	18.49	1.2	9,144	0.01%
2021/07/30	3	18.28	2	18.29	18.26	1	9,196	0.01%
2021/07/28	7.3	18.08	0	0.00	18.17	7.3	9,480	0.08%
2021/07/26	0	0.00	1	18.43	18.39	-1	9,673	-0.01%
2021/07/22	7	18.40	1	18.39	18.40	6	9,671	0.06%
2021/07/21	14.2	18.36	0.5	18.36	18.32	13.7	9,690	0.14%
2021/07/20	25.6	18.40	0	0.00	18.37	25.6	9,698	0.26%
2021/07/19	16.3	18.50	0	0.00	18.51	16.3	9,676	0.17%
2021/07/16	1	18.52	0	0.00	18.54	1	9,799	0.01%
2021/07/15	2.1	18.48	0	0.00	18.49	2.1	9,870	0.02%
2021/07/09	6.2	18.37	3	18.38	18.41	3.2	10,084	0.03%
2021/07/07	0	0.00	3	18.39	18.39	-3	10,200	-0.03%
2021/07/05	0.3	18.40	3	18.38	18.38	-2.7	10,185	-0.03%
2021/07/02	1	18.23	2	18.25	18.25	-1	10,126	-0.01%
2021/07/01	1	18.22	6	18.26	18.21	-5	10,164	-0.05%
2021/06/30	2	18.23	2	18.24	18.23	0	10,162	0.00%
2021/06/29	8	18.20	0	0.00	18.20	8	10,182	0.08%
2021/06/28	1	18.29	0	0.00	18.27	1	10,237	0.01%
2021/06/25	2	18.24	0	0.00	18.25	2	10,290	0.02%
2021/06/24	1	18.22	0	0.00	18.23	1	10,303	0.01%
2021/06/21	10.2	18.10	0	0.00	18.14	10.2	10,278	0.10%
2021/06/18	1	18.35	1	18.31	18.30	0	10,143	0.00%
2021/06/17	4	18.25	1	18.28	18.35	3	10,132	0.03%
2021/06/16	0	0.00	3	18.28	18.28	-3	10,133	-0.03%
2021/06/15	0.1	18.44	3	18.26	18.26	-2.9	10,180	-0.03%
2021/06/11	10	18.26	0	0.00	18.26	10	10,204	0.10%
2021/06/10	1.8	18.21	10	18.20	18.24	-8.2	10,203	-0.08%
2021/06/09	1	18.27	0	0.00	18.16	1	10,201	0.01%
2021/06/08	0	0.00	0.1	18.30	18.27	-0.1	10,205	0.00%
2021/06/07	1	18.30	0.1	18.30	18.25	1	10,245	0.01%
2021/06/04	0	0.00	0.2	18.35	18.32	-0.2	10,143	0.00%
2021/06/03	0	0.00	2.5	18.43	18.42	-2.5	10,106	-0.02%
2021/06/02	0	18.40	0.3	18.44	18.41	-0.3	10,124	0.00%
2021/06/01	0	0.00	1	18.47	18.47	-1	10,105	-0.01%
2021/05/31	3	18.32	3	18.33	18.33	0	10,153	0.00%
2021/05/28	0.1	18.18	1	18.19	18.19	-0.9	10,033	-0.01%
2021/05/27	4	17.96	0	0.00	18.01	4	10,014	0.04%
2021/05/26	1	18.06	0	0.00	18.10	1	10,161	0.01%
2021/05/25	1	18.06	3.3	18.12	18.12	-2.2	10,203	-0.02%
2021/05/24	1	17.84	1.2	17.93	17.90	-0.2	10,340	0.00%
2021/05/21	1.3	18.18	0.3	17.96	17.96	1	10,411	0.01%
2021/05/20	3	17.75	0.3	17.90	17.78	2.7	10,407	0.03%
2021/05/18	10	17.82	201.3	17.50	17.90	-191.3	10,392	-1.84%	大賣/鉅額交易
2021/05/17	8.2	17.47	1	17.69	17.48	7.2	10,289	0.07%
2021/05/14	17	18.08	21	18.07	18.05	-4	9,668	-0.04%
2021/05/13	7	17.82	5	17.50	17.83	2	9,248	0.02%
2021/05/12	34.8	18.03	19	17.47	17.92	15.8	8,896	0.18%
2021/05/11	22	18.98	1	19.00	19.00	21	7,860	0.27%
2021/05/10	0.8	19.24	0	0.00	19.26	0.8	7,440	0.01%
2021/05/07	1	19.08	3	19.12	19.15	-2	7,402	-0.03%
2021/05/06	4	18.88	0	0.00	18.87	4	7,405	0.05%
2021/05/05	3	18.85	0	0.00	18.82	3	7,418	0.04%
2021/05/04	3.2	18.78	3	18.75	18.76	0.2	7,313	0.00%
2021/05/03	0	19.05	0	0.00	19.02	0	7,082	0.00%
2021/04/29	1	19.10	0	0.00	19.15	1	7,057	0.01%
2021/04/28	0	19.20	0.5	19.25	19.19	-0.5	7,128	-0.01%
2021/04/27	1.8	19.19	1	19.20	19.22	0.8	7,267	0.01%
2021/04/23	0	0.00	2	18.87	18.94	-2	7,353	-0.03%
2021/04/22	4.3	19.01	3	19.03	18.90	1.3	7,409	0.02%
2021/04/21	2.3	18.98	12	19.00	19.02	-9.7	7,335	-0.13%
2021/04/20	1	18.99	0	0.00	19.01	1	7,385	0.01%
2021/04/19	1	18.80	0	0.00	18.96	1	7,399	0.01%
2021/04/16	0	0.00	1	18.65	18.73	-1	7,419	-0.01%
2021/04/15	0.1	18.59	0	0.00	18.50	0.1	7,542	0.00%
2021/04/14	2	18.34	0	0.00	18.43	2	7,621	0.03%
2021/04/13	3.3	18.58	0	0.00	18.49	3.3	7,652	0.04%
2021/04/12	3.8	18.57	0	0.00	18.56	3.8	7,777	0.05%
2021/04/09	1	18.45	0.5	18.52	18.51	0.5	7,882	0.01%
2021/04/08	1	18.47	0	0.00	18.58	1	7,873	0.01%
2021/04/07	2.3	18.49	0	0.00	18.53	2.3	8,012	0.03%
2021/04/06	5	18.52	0	0.00	18.51	5	8,029	0.06%
2021/04/01	5	18.42	5	18.43	18.42	0	8,226	0.00%
2021/03/31	11	18.47	0.1	18.43	18.39	10.9	8,240	0.13%
2021/03/30	0	0.00	0.3	18.48	18.45	-0.3	8,180	0.00%
2021/03/29	0	0.00	0.3	18.23	18.21	-0.3	8,152	0.00%
2021/03/26	2	17.93	1.2	18.00	17.99	0.8	8,165	0.01%
2021/03/25	4.8	17.81	0.2	17.90	17.85	4.6	8,167	0.06%
2021/03/24	0	0.00	0.3	17.81	17.78	-0.3	8,192	0.00%
2021/03/23	1	17.78	0	0.00	17.80	1	8,254	0.01%
2021/03/22	1.3	17.70	0.3	17.74	17.74	1	8,358	0.01%
2021/03/19	1.1	17.68	1.3	17.65	17.67	-0.2	8,477	0.00%
2021/03/18	1	17.77	0.2	17.75	17.72	0.8	8,554	0.01%
2021/03/17	2	17.62	0.2	17.64	17.60	1.8	8,639	0.02%
2021/03/16	0	0.00	1.3	17.68	17.65	-1.3	8,816	-0.01%
2021/03/15	0.1	17.59	0.3	17.65	17.60	-0.2	8,946	0.00%
2021/03/12	1	17.45	3.3	17.46	17.50	-2.3	9,164	-0.03%
2021/03/11	0	0.00	1.1	17.40	17.39	-1.1	9,357	-0.01%
2021/03/10	0.9	17.24	0.4	17.19	17.16	0.5	9,479	0.00%
2021/03/09	0	0.00	3.3	17.04	17.14	-3.3	9,669	-0.03%
2021/03/08	0	0.00	2.2	17.07	17.02	-2.2	9,874	-0.02%
2021/03/05	1	16.93	4.2	16.91	17.00	-3.2	9,988	-0.03%
2021/03/04	1	17.00	0.2	17.11	17.10	0.8	10,116	0.01%
2021/03/03	0	0.00	0.6	17.29	17.24	-0.6	10,191	-0.01%
2021/03/02	1.1	17.23	0.2	17.10	17.08	0.9	10,312	0.01%
2021/02/26	2.4	17.14	1.2	17.14	17.14	1.2	10,425	0.01%
2021/02/25	0.9	17.42	1.6	17.41	17.43	-0.7	10,437	-0.01%
2021/02/24	13.1	17.38	1	17.48	17.37	12.1	10,783	0.11%
2021/02/23	2.3	17.25	4	17.38	17.43	-1.7	10,810	-0.02%
2021/02/19	2	16.96	3	17.02	17.05	-1	11,319	-0.01%
2021/02/18	0	16.99	3	16.99	16.99	-3	11,745	-0.03%
2021/02/17	0.9	16.95	0	0.00	16.93	0.9	12,570	0.01%
2021/02/05	0	0.00	12	16.74	16.74	-12	12,619	-0.10%
2021/02/04	0	0.00	4	16.64	16.62	-4	12,637	-0.03%
2021/02/02	1	16.65	0	0.00	16.61	1	13,274	0.01%
2021/02/01	1	16.38	0	0.00	16.45	1	13,523	0.01%
2021/01/29	8	16.55	0	0.00	16.36	8	13,560	0.06%
2021/01/28	1	16.62	0	0.00	16.62	1	13,542	0.01%
2021/01/27	0	0.00	11	16.80	16.81	-11	13,518	-0.08%
2021/01/26	0	16.85	1.4	16.71	16.68	-1.4	13,414	-0.01%
2021/01/25	1.9	16.71	0.6	16.83	16.84	1.3	13,354	0.01%
2021/01/22	1	16.67	2	16.64	16.65	-1	13,356	-0.01%
2021/01/21	2.3	16.57	1.5	16.53	16.50	0.8	13,397	0.01%
2021/01/20	1.2	16.53	1	16.64	16.40	0.2	13,324	0.00%
2021/01/19	0	0.00	2	16.80	16.76	-2	13,154	-0.02%
2021/01/15	5	16.91	0	0.00	16.87	5	12,992	0.04%
2021/01/13	0	0.00	1	16.88	16.87	-1	12,856	-0.01%
2021/01/12	2.4	16.62	5	16.56	16.56	-2.6	12,724	-0.02%
2021/01/11	0.5	16.60	7	16.64	16.67	-6.5	12,635	-0.05%
2021/01/08	0	0.00	4	16.46	16.50	-4	12,584	-0.03%
2021/01/06	0	0.00	6	16.24	16.10	-6	12,292	-0.05%
2021/01/05	1	16.15	0	0.00	16.21	1	12,113	0.01%
2021/01/04	2	16.15	0	0.00	16.20	2	11,972	0.02%
2020/12/31	3	16.14	0	0.00	16.14	3	11,888	0.03%
2020/12/30	0	0.00	2	16.08	16.16	-2	11,858	-0.02%
2020/12/29	2	16.06	0	0.00	16.02	2	11,735	0.02%
2020/12/28	0	0.00	2	16.01	16.03	-2	11,709	-0.02%
2020/12/25	0.9	15.97	0	0.00	15.89	0.9	11,506	0.01%
2020/12/23	0	0.00	101.1	15.67	15.74	-101.1	11,520	-0.88%	大賣/鉅額交易
2020/12/22	0	15.83	0	0.00	15.70	0	11,805	0.00%
2020/12/21	0.3	15.86	1	15.82	15.84	-0.7	12,437	-0.01%
2020/12/18	1.1	15.89	0	0.00	15.86	1.1	12,696	0.01%
2020/12/17	5	15.92	0	0.00	15.91	5	13,006	0.04%
2020/12/16	0	0.00	1	15.90	15.92	-1	13,185	-0.01%
2020/12/14	0	0.00	20	15.95	15.95	-20	13,195	-0.15%
2020/12/11	0.3	16.00	5	15.90	15.98	-4.7	13,198	-0.04%
2020/12/10	2	15.98	19	15.99	15.98	-17	13,124	-0.13%
2020/12/09	10	16.00	7	16.02	16.14	3	12,978	0.02%
2020/12/08	10.1	15.91	3	15.91	16.00	7.1	12,976	0.05%
2020/12/07	0	0.00	6	15.87	15.91	-6	12,785	-0.05%
2020/12/04	0	0.00	4	15.74	15.76	-4	13,088	-0.03%
2020/12/03	0	0.00	10	15.62	15.60	-10	12,956	-0.08%
2020/12/02	1	15.56	5	15.50	15.54	-4	13,005	-0.03%
2020/12/01	0	0.00	7	15.40	15.47	-7	13,415	-0.05%
2020/11/30	5.3	15.45	17	15.51	15.35	-11.7	13,406	-0.09%
2020/11/27	0.7	15.38	9	15.41	15.43	-8.3	13,593	-0.06%
2020/11/25	1	15.34	0	0.00	15.34	1	14,107	0.01%
2020/11/24	0	0.00	6	15.40	15.36	-6	14,106	-0.04%
2020/11/23	1	15.36	4	15.36	15.40	-3	14,059	-0.02%
2020/11/20	0	0.00	7	15.20	15.23	-7	13,686	-0.05%
2020/11/19	0	0.00	82	15.21	15.21	-82	13,586	-0.60%
2020/11/18	1	15.21	4	15.17	15.22	-3	13,496	-0.02%
2020/11/17	0	0.00	17	15.12	15.13	-17	13,720	-0.12%
2020/11/16	0	0.00	10	15.09	15.10	-10	15,263	-0.07%
2020/11/12	2	14.96	2	14.95	14.94	0	14,707	0.00%
2020/11/11	0	0.00	10	14.90	14.99	-10	14,844	-0.07%
2020/11/10	1	14.76	30	14.78	14.79	-29	14,465	-0.20%
2020/11/09	0	0.00	16	14.77	14.76	-16	14,330	-0.11%
2020/11/06	0	0.00	5	14.64	14.65	-5	14,348	-0.03%
2020/11/05	0	0.00	90	14.61	14.61	-90	14,447	-0.62%
2020/11/03	0	0.00	6	14.48	14.51	-6	14,654	-0.04%
2020/11/02	40	14.41	0	0.00	14.42	40	14,913	0.27%
2020/10/30	23	14.43	0	0.00	14.42	23	15,703	0.15%
2020/10/29	33	14.47	2	14.46	14.49	31	16,049	0.19%
2020/10/27	1	14.56	0	0.00	14.57	1	16,546	0.01%
2020/10/26	2	14.58	3	14.59	14.60	-1	16,838	-0.01%
2020/10/23	0	0.00	2	14.53	14.54	-2	17,202	-0.01%
2020/10/21	0	0.00	110	14.50	14.50	-110	19,120	-0.58%	大賣/鉅額交易
2020/10/20	0	0.00	3	14.52	14.51	-3	20,358	-0.01%
2020/10/19	1	14.53	0	0.00	14.55	1	21,813	0.00%
2020/10/16	0	0.00	13	14.56	14.50	-13	23,331	-0.06%
2020/10/15	3	14.57	0	0.00	14.57	3	24,937	0.01%
2020/10/14	0	0.00	1	14.65	14.64	-1	26,274	0.00%
2020/10/13	1	14.58	2	14.60	14.62	-1	26,642	0.00%
2020/10/12	0	0.00	1	14.65	14.65	-1	27,041	0.00%
2020/10/07	1	14.59	0	0.00	14.60	1	27,793	0.00%
2020/10/06	0	0.00	3	14.60	14.60	-3	28,223	-0.01%
2020/10/05	1	14.60	100	14.55	14.54	-99	28,647	-0.35%
2020/09/30	5	14.56	1	14.58	14.58	4	29,093	0.01%
2020/09/28	5	14.47	0	0.00	14.50	5	30,026	0.02%
2020/09/25	15	14.29	2	14.29	14.24	13	30,450	0.04%
2020/09/24	13	14.38	30	14.34	14.33	-17	30,593	-0.06%
2020/09/23	3	14.63	4	14.60	14.60	-1	30,294	0.00%
2020/09/22	4	14.67	0	0.00	14.65	4	30,496	0.01%
2020/09/21	35	14.74	5	14.74	14.73	30	30,631	0.10%
2020/09/18	0	0.00	6	14.83	14.83	-6	30,915	-0.02%
2020/09/17	104	14.81	0	0.00	14.79	104	31,532	0.33%	大買/鉅額交易
2020/09/16	30	14.91	120	14.90	14.89	-90	31,860	-0.28%	大賣/
2020/09/15	2	14.88	0	0.00	14.89	2	32,392	0.01%
2020/09/14	0	0.00	1	14.83	14.86	-1	32,971	0.00%
2020/09/11	1	14.74	0	0.00	14.76	1	33,616	0.00%
2020/09/09	34	14.68	6	14.71	14.75	28	34,857	0.08%
2020/09/08	1	14.81	25	14.81	14.81	-24	34,820	-0.07%
2020/09/07	5	14.82	0	0.00	14.79	5	35,624	0.01%
2020/09/04	67	14.77	2	14.78	14.77	65	36,158	0.18%
2020/09/03	0	0.00	30	14.94	14.88	-30	35,988	-0.08%
2020/09/02	36	14.81	8	14.80	14.83	28	36,739	0.08%
2020/09/01	116	14.85	0	0.00	14.85	116	37,090	0.31%	大買/鉅額交易
2020/08/31	67	14.89	0	0.00	14.87	67	37,432	0.18%
2020/08/28	6	14.96	10	14.93	14.97	-4	37,670	-0.01%
2020/08/27	2	14.99	1	15.04	14.99	1	38,533	0.00%
2020/08/26	1	15.01	81	15.01	15.02	-80	39,447	-0.20%
2020/08/25	5	15.00	2	15.03	15.00	3	40,683	0.01%
2020/08/24	12	14.90	0	0.00	14.94	12	41,816	0.03%
2020/08/21	45	14.90	26	14.92	14.90	19	42,965	0.04%
2020/08/20	179	14.89	0	0.00	14.87	179	42,916	0.42%	大買/鉅額交易
2020/08/19	6	15.28	0	0.00	15.19	6	39,204	0.02%
2020/08/18	6	15.24	10	15.29	15.27	-4	40,082	-0.01%
2020/08/17	2	15.23	0	0.00	15.27	2	41,247	0.00%
2020/08/14	0	0.00	10	15.12	15.14	-10	42,281	-0.02%
2020/08/13	4	15.07	0	0.00	15.07	4	44,009	0.01%
2020/08/12	9	15.00	10	15.02	15.01	-1	46,175	0.00%
2020/08/11	13	15.10	0	0.00	15.08	13	47,650	0.03%
2020/08/10	18	15.16	7	15.15	15.14	11	49,640	0.02%
2020/08/07	2	15.16	20	15.14	15.10	-18	52,290	-0.03%
2020/08/06	5	15.19	0	0.00	15.15	5	54,963	0.01%
2020/08/05	10	15.08	2	15.14	15.16	8	57,503	0.01%
2020/08/04	2	14.98	0	0.00	15.02	2	58,077	0.00%
2020/08/03	5	15.00	0	0.00	14.98	5	60,532	0.01%
2020/07/31	5	15.04	0	0.00	15.05	5	63,925	0.01%
2020/07/30	3	14.95	0	0.00	15.00	3	69,016	0.00%
2020/07/29	13	14.90	0	0.00	14.88	13	75,127	0.02%
2020/07/28	23	14.93	0	0.00	14.85	23	82,236	0.03%
2020/07/27	7	15.00	1	15.00	14.98	6	86,280	0.01%
2020/07/24	29	15.07	1	15.06	15.05	28	90,783	0.03%
2020/07/23	118	15.09	101	15.14	15.14	17	93,211	0.02%	大買/大賣/
2020/07/22	39	15.33	6	15.32	15.31	33	94,038	0.04%
2020/07/21	55	15.64	24	15.68	15.74	31	93,796	0.03%
2020/07/20	28	15.31	251	15.33	15.32	-223	85,250	-0.26%	大賣/鉅額交易