國泰永續高股息 (00878)-凱基-南崁券商分點個股進出

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
22.30
漲跌
▲0.08
漲幅
+0.36%
成交量
63,128張
產業
上市
1733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-南崁券商分點個股進出

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-南崁券商分點個股進出
凱基-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	92.5	22.40	0	0.00	22.30	92.5	67,478	0.14%
2024/05/02	85.4	22.25	4	22.30	22.22	81.3	67,133	0.12%
2024/04/30	5	22.27	0	0.00	22.26	5	65,497	0.01%
2024/04/29	28	22.24	8	22.26	22.26	20	65,836	0.03%
2024/04/26	10.9	21.85	0.1	21.95	21.84	10.8	66,316	0.02%
2024/04/25	31.6	21.76	0	0.00	21.77	31.6	66,590	0.05%
2024/04/24	1	22.02	1	22.02	22.03	0	66,604	0.00%
2024/04/23	7.6	21.67	0	0.00	21.62	7.6	67,451	0.01%
2024/04/22	21.5	21.62	6	21.62	21.55	15.5	67,775	0.02%
2024/04/19	111.4	21.80	4	21.79	21.74	107.4	67,311	0.16%	大買/鉅額交易
2024/04/18	9	22.20	14	22.20	22.17	-5	65,228	-0.01%
2024/04/17	9.9	22.07	9	22.09	22.15	0.9	65,223	0.00%
2024/04/16	91	22.05	21.6	21.99	22.00	69.4	65,024	0.11%
2024/04/15	18.7	22.54	0	0.00	22.51	18.7	62,918	0.03%
2024/04/12	18.1	22.75	1	22.73	22.70	17.1	62,478	0.03%
2024/04/11	2.4	22.75	2.5	22.78	22.77	-0.1	62,391	0.00%
2024/04/10	4.4	22.84	7	22.81	22.80	-2.6	62,408	0.00%
2024/04/09	8.1	22.75	4	22.76	22.76	4.1	63,250	0.01%
2024/04/08	12.4	22.71	4	22.70	22.71	8.4	64,036	0.01%
2024/04/03	15.2	22.61	5	22.70	22.63	10.2	64,287	0.02%
2024/04/02	2	22.67	18.3	22.69	22.67	-16.3	64,829	-0.03%
2024/04/01	64.7	22.68	1	22.66	22.60	63.6	65,574	0.10%
2024/03/29	2	22.66	24.1	22.70	22.70	-22.1	65,883	-0.03%
2024/03/28	1	22.54	40.1	22.53	22.57	-39.1	65,838	-0.06%
2024/03/27	7	22.41	28	22.42	22.55	-21	65,875	-0.03%
2024/03/26	4.5	22.34	22.9	22.52	22.41	-18.3	66,226	-0.03%
2024/03/25	5.3	22.49	12	22.50	22.48	-6.7	66,623	-0.01%
2024/03/22	6.3	22.56	14	22.58	22.54	-7.8	66,899	-0.01%
2024/03/21	11	22.44	38	22.47	22.52	-27	66,717	-0.04%
2024/03/20	31.2	22.37	63	22.48	22.29	-31.8	66,698	-0.05%
2024/03/19	55.1	22.44	1	22.37	22.39	54.1	67,367	0.08%
2024/03/18	4.1	22.32	5.3	22.35	22.37	-1.2	67,878	0.00%
2024/03/15	20.4	22.28	19	22.29	22.38	1.4	67,896	0.00%
2024/03/14	11.8	22.36	7.1	22.42	22.30	4.7	67,635	0.01%
2024/03/13	32.2	22.52	33.4	22.54	22.52	-1.3	67,253	0.00%
2024/03/12	6	22.38	31.2	22.52	22.55	-25.2	66,571	-0.04%
2024/03/11	8.1	22.36	48.5	22.41	22.34	-40.5	65,904	-0.06%
2024/03/08	20.9	22.34	112.1	22.32	22.31	-91.2	65,340	-0.14%	大賣/
2024/03/07	13	22.30	20.1	22.31	22.33	-7.1	63,369	-0.01%
2024/03/06	14.1	22.26	20	22.24	22.29	-5.9	62,239	-0.01%
2024/03/05	13.1	22.03	13	22.16	22.17	0.1	61,410	0.00%
2024/03/04	33.5	22.15	15.3	22.18	22.07	18.2	60,892	0.03%
2024/03/01	13	22.03	30	22.01	22.03	-17	60,029	-0.03%
2024/02/29	35.3	21.90	36.6	21.90	21.99	-1.4	60,092	0.00%
2024/02/27	221	21.96	18	22.06	21.85	203	59,318	0.34%	大買/鉅額交易
2024/02/26	187.9	22.41	39	22.41	22.41	148.9	56,429	0.26%	大買/鉅額交易
2024/02/23	10.5	22.52	3	22.53	22.46	7.5	54,038	0.01%
2024/02/22	28.1	22.41	22	22.42	22.41	6.1	53,848	0.01%
2024/02/21	79.5	22.30	2	22.32	22.29	77.5	53,557	0.14%
2024/02/20	13.5	22.37	25	22.39	22.40	-11.5	52,401	-0.02%
2024/02/19	54.3	22.29	10	22.30	22.30	44.3	52,990	0.08%
2024/02/16	24.8	22.31	114	22.31	22.31	-89.2	53,492	-0.17%	大賣/
2024/02/15	33.9	22.14	13.9	22.18	22.20	20	53,201	0.04%
2024/02/05	19.4	21.81	18	21.75	21.89	1.4	52,738	0.00%
2024/02/02	53.4	21.78	14	21.82	21.85	39.4	52,643	0.07%
2024/02/01	45.1	21.67	31	21.68	21.71	14.1	52,571	0.03%
2024/01/31	22.1	21.61	12	21.64	21.63	10.1	52,529	0.02%
2024/01/30	4	21.68	5	21.68	21.70	-1	52,787	0.00%
2024/01/29	6.1	21.66	10	21.66	21.67	-3.9	53,164	-0.01%
2024/01/26	2.1	21.55	5	21.53	21.52	-2.9	53,443	-0.01%
2024/01/25	1	21.71	42	21.71	21.69	-41	53,425	-0.08%
2024/01/24	7	21.65	23	21.67	21.64	-16	53,842	-0.03%
2024/01/23	5	21.63	4	21.62	21.63	1	54,586	0.00%
2024/01/22	2.3	21.62	6	21.54	21.64	-3.7	54,701	-0.01%
2024/01/19	6	21.10	4.8	21.23	21.26	1.2	54,054	0.00%
2024/01/18	19.5	20.81	12	20.86	20.83	7.5	54,598	0.01%
2024/01/17	61.5	20.94	32	20.94	20.85	29.5	54,380	0.05%
2024/01/16	35.3	21.06	8	21.06	21.07	27.3	53,858	0.05%
2024/01/15	30.5	21.28	13	21.25	21.19	17.5	54,182	0.03%
2024/01/12	9.2	21.17	15	21.19	21.19	-5.8	55,311	-0.01%
2024/01/11	5.1	21.23	9.4	21.21	21.21	-4.3	56,247	-0.01%
2024/01/10	13.9	21.11	15	21.12	21.10	-1.1	58,200	0.00%
2024/01/09	8.4	21.28	5	21.27	21.25	3.4	58,538	0.01%
2024/01/08	12.1	21.29	1	21.24	21.27	11.1	58,774	0.02%
2024/01/05	13.1	21.26	4.3	21.23	21.20	8.8	59,075	0.01%
2024/01/04	13	21.21	12	21.21	21.21	1	59,067	0.00%
2024/01/03	52.6	21.26	6	21.27	21.25	46.6	59,627	0.08%
2024/01/02	36.6	21.55	73	21.62	21.56	-36.4	58,687	-0.06%
2023/12/29	21	21.77	50	21.80	21.80	-29	58,053	-0.05%
2023/12/28	20.4	21.73	10	21.75	21.77	10.4	57,848	0.02%
2023/12/27	4	21.76	52	21.74	21.76	-48	57,537	-0.08%
2023/12/26	11.1	21.49	17	21.49	21.50	-6	57,227	-0.01%
2023/12/25	8.2	21.26	53	21.31	21.38	-44.8	56,871	-0.08%
2023/12/22	3	21.12	0	0.00	21.15	3	56,214	0.01%
2023/12/21	16.3	21.05	24	21.01	21.11	-7.7	56,298	-0.01%
2023/12/20	3.1	21.14	70.9	21.14	21.20	-67.8	55,903	-0.12%
2023/12/19	8.2	20.89	13.5	20.90	20.94	-5.3	55,338	-0.01%
2023/12/18	23	21.00	12	20.96	21.04	11	56,081	0.02%
2023/12/15	42.6	21.03	94	21.10	20.99	-51.4	56,104	-0.09%
2023/12/14	4	21.05	18	21.08	21.10	-14	55,913	-0.03%
2023/12/13	23	20.82	18.2	20.81	20.83	4.8	55,684	0.01%
2023/12/12	6	20.66	16	20.64	20.63	-10	55,191	-0.02%
2023/12/11	4.1	20.59	10.4	20.59	20.61	-6.4	55,341	-0.01%
2023/12/08	3.5	20.63	2	20.63	20.60	1.5	55,535	0.00%
2023/12/07	31.3	20.49	44	20.49	20.51	-12.7	56,133	-0.02%
2023/12/06	4	20.55	19	20.56	20.55	-15	58,681	-0.03%
2023/12/05	30.1	20.42	0	0.00	20.46	30.1	58,615	0.05%
2023/12/04	4	20.56	24	20.56	20.56	-20	58,313	-0.03%
2023/12/01	14.2	20.51	1.7	20.54	20.51	12.5	58,426	0.02%
2023/11/30	1.1	20.57	2	20.55	20.59	-0.9	58,430	0.00%
2023/11/29	11.3	20.52	14	20.54	20.54	-2.7	58,689	0.00%
2023/11/28	13	20.38	7.1	20.42	20.43	5.9	58,830	0.01%
2023/11/27	14.6	20.34	0	0.00	20.32	14.6	59,165	0.02%
2023/11/24	3.1	20.42	10	20.41	20.41	-6.9	58,899	-0.01%
2023/11/22	11.3	20.53	1	20.52	20.55	10.3	60,072	0.02%
2023/11/21	1	20.60	40.3	20.61	20.67	-39.3	61,814	-0.06%
2023/11/20	33.4	20.30	8	20.34	20.36	25.4	62,162	0.04%
2023/11/17	3	20.33	6.2	20.37	20.37	-3.2	62,102	-0.01%
2023/11/16	48.5	20.30	12	20.39	20.26	36.5	62,350	0.06%
2023/11/15	45.6	20.72	93	20.74	20.69	-47.5	61,436	-0.08%
2023/11/14	10.5	20.50	7	20.52	20.53	3.5	61,163	0.01%
2023/11/13	19	20.37	0	0.00	20.36	19	61,316	0.03%
2023/11/10	28.7	20.32	1	20.32	20.36	27.7	62,266	0.04%
2023/11/09	15.4	20.42	58.1	20.43	20.46	-42.7	63,360	-0.07%
2023/11/08	12.1	20.44	13	20.45	20.47	-0.9	65,205	0.00%
2023/11/07	54.7	20.19	2	20.20	20.20	52.7	65,317	0.08%
2023/11/06	4	20.25	49	20.26	20.25	-45	67,245	-0.07%
2023/11/03	4.5	20.04	1	20.05	20.00	3.5	67,639	0.01%
2023/11/02	25.1	19.95	33	19.96	19.96	-7.9	68,977	-0.01%
2023/11/01	57.5	19.60	2.5	19.61	19.61	55	69,960	0.08%
2023/10/31	78.8	19.65	0	0.00	19.50	78.8	72,078	0.11%
2023/10/30	22.2	19.74	118	19.76	19.73	-95.8	75,732	-0.13%	大賣/
2023/10/27	6.4	19.78	39	19.80	19.76	-32.7	78,224	-0.04%
2023/10/26	52.6	19.67	15	19.67	19.64	37.6	81,869	0.05%
2023/10/25	22.1	19.94	4	19.95	19.90	18.1	82,786	0.02%
2023/10/24	16.6	19.74	0	0.00	19.86	16.6	83,831	0.02%
2023/10/23	26.8	19.71	5	19.73	19.69	21.8	85,107	0.03%
2023/10/20	47.3	19.71	28	19.69	19.85	19.3	86,757	0.02%
2023/10/19	96.3	19.96	10	20.00	20.02	86.3	89,087	0.10%
2023/10/18	80.6	20.07	8	20.01	20.04	72.6	90,472	0.08%
2023/10/17	46.9	20.41	1	20.45	20.36	45.9	89,805	0.05%
2023/10/16	24.3	20.50	30	20.53	20.50	-5.7	91,865	-0.01%
2023/10/13	14.2	20.61	1	20.69	20.60	13.2	93,872	0.01%
2023/10/12	3	20.82	8.5	20.89	20.89	-5.5	95,193	-0.01%
2023/10/11	3.8	20.82	14.6	20.86	20.72	-10.8	97,784	-0.01%
2023/10/06	3	20.72	108	20.73	20.75	-105	99,719	-0.11%	大賣/鉅額交易
2023/10/05	11	20.56	24	20.65	20.64	-13	101,408	-0.01%
2023/10/04	10.2	20.39	10	20.39	20.44	0.2	102,441	0.00%
2023/10/03	4.1	20.64	19.4	20.70	20.63	-15.3	102,564	-0.01%
2023/10/02	23.1	20.78	24.5	20.77	20.76	-1.4	103,219	0.00%
2023/09/28	0.1	20.34	3.1	20.36	20.38	-2.9	103,588	0.00%
2023/09/27	10	20.25	15.1	20.24	20.30	-5.1	103,952	0.00%
2023/09/26	28	20.30	2.9	20.32	20.26	25.1	104,943	0.02%
2023/09/25	5	20.36	4	20.43	20.44	1	105,399	0.00%
2023/09/22	31.1	20.25	13	20.15	20.33	18.1	105,453	0.02%
2023/09/21	45.7	20.20	2	20.22	20.23	43.7	105,452	0.04%
2023/09/20	63.2	20.50	11	20.53	20.44	52.2	104,603	0.05%
2023/09/19	73.8	20.55	33	20.59	20.48	40.8	105,122	0.04%
2023/09/18	76.6	20.62	0	0.00	20.59	76.6	105,125	0.07%
2023/09/15	14.8	20.83	5	20.84	20.85	9.8	104,926	0.01%
2023/09/14	2	20.71	15	20.77	20.81	-13	105,598	-0.01%
2023/09/13	4.1	20.40	6.8	20.45	20.45	-2.6	105,914	0.00%
2023/09/12	17.7	20.41	1.4	20.38	20.41	16.3	106,499	0.02%
2023/09/11	101.5	20.51	75.3	20.54	20.45	26.2	106,762	0.02%	大買/
2023/09/08	6.2	20.94	1	20.91	20.93	5.2	104,815	0.00%
2023/09/07	17.6	20.97	0	0.00	20.94	17.6	106,022	0.02%
2023/09/06	19	21.06	39.1	21.03	21.04	-20.1	106,892	-0.02%
2023/09/05	31.2	20.93	43	20.93	20.95	-11.8	107,210	-0.01%
2023/09/04	25.2	20.86	9	20.91	20.94	16.2	107,713	0.02%
2023/09/01	16.1	20.93	22.6	20.91	20.88	-6.5	107,608	-0.01%
2023/08/31	6.1	20.91	0.1	21.00	20.97	6	107,678	0.01%
2023/08/30	13	21.03	9	21.01	21.01	4	107,760	0.00%
2023/08/29	17.7	20.86	4	20.89	20.95	13.7	108,902	0.01%
2023/08/28	39.4	20.85	63	20.85	20.83	-23.6	108,852	-0.02%
2023/08/25	100.4	21.02	18	21.03	20.98	82.4	107,836	0.08%
2023/08/24	19	21.54	63.3	21.57	21.38	-44.3	106,245	-0.04%
2023/08/23	6.3	21.17	19.2	21.24	21.28	-12.9	105,445	-0.01%
2023/08/22	4	21.17	9.6	21.20	21.12	-5.6	105,775	-0.01%
2023/08/21	6	21.05	27.5	21.09	21.06	-21.5	105,763	-0.02%
2023/08/18	27.8	21.04	10	21.11	21.05	17.8	105,978	0.02%
2023/08/17	11.8	21.15	248	21.24	21.32	-236.2	104,941	-0.23%	大賣/鉅額交易
2023/08/16	44.9	20.98	31	21.07	21.27	13.9	104,613	0.01%
2023/08/15	39.5	21.42	5	21.45	21.43	34.5	104,268	0.03%
2023/08/14	69.5	21.07	66	20.97	21.05	3.5	103,484	0.00%
2023/08/11	19	21.23	9	21.34	21.22	10	102,700	0.01%
2023/08/10	112.1	21.11	28	21.04	21.09	84.1	103,269	0.08%	大買/
2023/08/09	45.2	21.51	56	21.63	21.50	-10.8	102,512	-0.01%
2023/08/08	145.4	21.65	10	21.78	21.61	135.4	102,239	0.13%	大買/鉅額交易
2023/08/07	67.1	21.58	23.5	21.60	21.76	43.6	101,008	0.04%
2023/08/04	50.6	21.09	108	21.03	21.15	-57.4	100,501	-0.06%	大賣/
2023/08/02	113.6	21.30	108	21.29	21.17	5.6	98,067	0.01%	大買/大賣/
2023/08/01	56.3	21.68	51.5	21.80	21.87	4.8	94,273	0.01%
2023/07/31	113.1	22.12	261.6	22.12	21.86	-148.5	92,245	-0.16%	大買/大賣/鉅額交易
2023/07/28	56.8	22.21	45.1	22.27	22.45	11.7	89,189	0.01%
2023/07/27	81.4	22.28	17	22.29	22.18	64.4	88,457	0.07%
2023/07/26	106.2	22.20	27	22.13	22.20	79.2	87,575	0.09%	大買/
2023/07/25	102.3	22.41	34	22.35	22.20	68.3	86,071	0.08%	大買/
2023/07/24	101.3	22.01	60.7	21.95	22.13	40.6	83,638	0.05%	大買/
2023/07/21	102.1	21.17	361.2	21.52	21.61	-259.1	80,371	-0.32%	大買/大賣/鉅額交易
2023/07/20	16.9	21.10	37.5	21.13	21.19	-20.6	79,121	-0.03%
2023/07/19	86.7	21.11	107	21.06	20.96	-20.3	77,879	-0.03%	大賣/
2023/07/18	44	21.51	50.3	21.44	21.43	-6.3	75,627	-0.01%
2023/07/17	15.5	21.20	32.1	21.24	21.28	-16.6	73,751	-0.02%
2023/07/14	16.2	20.87	92.2	20.83	21.01	-76	72,122	-0.11%
2023/07/13	119.6	20.77	115.3	20.72	20.53	4.3	69,620	0.01%	大買/大賣/
2023/07/12	52	20.07	90.3	20.13	20.19	-38.3	67,284	-0.06%
2023/07/11	28	19.72	35	19.77	19.80	-7	65,736	-0.01%
2023/07/10	23.8	19.39	64	19.37	19.31	-40.3	64,956	-0.06%
2023/07/07	35	19.29	218.7	19.30	19.31	-183.7	64,850	-0.28%	大賣/鉅額交易
2023/07/06	58.2	19.54	305	19.52	19.49	-246.8	64,444	-0.38%	大賣/鉅額交易
2023/07/05	36.2	19.69	20	19.76	19.69	16.2	63,818	0.03%
2023/07/04	81.2	19.71	52.7	19.65	19.76	28.5	63,539	0.04%
2023/07/03	10.6	19.52	56	19.54	19.52	-45.4	63,065	-0.07%
2023/06/30	19	19.20	1	19.20	19.25	18	63,107	0.03%
2023/06/29	8.5	19.19	4	19.21	19.20	4.5	63,329	0.01%
2023/06/28	7.2	19.11	18	19.11	19.10	-10.8	63,102	-0.02%
2023/06/27	37.7	19.08	95	19.04	19.03	-57.3	63,039	-0.09%
2023/06/26	15	19.24	74	19.24	19.28	-59	62,544	-0.09%
2023/06/21	7	19.35	48	19.25	19.35	-41	62,882	-0.07%
2023/06/20	38.5	19.14	37	19.18	19.13	1.5	63,242	0.00%
2023/06/19	21.2	19.26	41	19.29	19.28	-19.8	62,750	-0.03%
2023/06/16	71.4	19.39	36	19.37	19.36	35.4	62,026	0.06%
2023/06/15	14.4	19.40	91.5	19.37	19.41	-77.1	61,894	-0.12%
2023/06/14	11.4	19.18	27	19.21	19.20	-15.6	61,308	-0.03%
2023/06/13	20.2	19.13	53	19.14	19.15	-32.8	62,645	-0.05%
2023/06/12	17.2	18.98	26	19.04	18.96	-8.8	62,474	-0.01%
2023/06/09	13.5	18.91	111	18.97	18.97	-97.5	64,951	-0.15%	大賣/
2023/06/08	74.2	18.73	9.5	18.71	18.70	64.7	67,082	0.10%
2023/06/07	22.1	18.76	14	18.74	18.78	8.1	68,722	0.01%
2023/06/06	13.4	18.64	7	18.65	18.65	6.4	69,233	0.01%
2023/06/05	20.3	18.64	19	18.65	18.62	1.3	69,232	0.00%
2023/06/02	11.7	18.58	122	18.56	18.58	-110.3	69,146	-0.16%	大賣/鉅額交易
2023/06/01	24	18.24	20	18.25	18.25	4	68,697	0.01%
2023/05/31	63.2	18.31	12	18.30	18.31	51.2	68,593	0.07%
2023/05/30	11.4	18.34	36.2	18.33	18.34	-24.8	70,039	-0.04%
2023/05/29	29.6	18.36	44.3	18.36	18.36	-14.7	70,842	-0.02%
2023/05/26	7.1	18.15	27.9	18.10	18.17	-20.8	70,627	-0.03%
2023/05/25	13.1	17.98	22	18.03	18.05	-8.9	70,488	-0.01%
2023/05/24	25.3	17.93	3	17.92	17.98	22.2	71,588	0.03%
2023/05/23	31.1	17.98	3.6	18.01	18.01	27.5	71,211	0.04%
2023/05/22	50.4	18.03	45	18.04	18.02	5.4	71,164	0.01%
2023/05/19	24.3	17.97	12	18.01	18.02	12.3	71,720	0.02%
2023/05/18	19.1	17.91	21	17.92	17.94	-1.9	72,208	0.00%
2023/05/17	79.1	17.79	4	17.85	17.84	75.1	74,175	0.10%
2023/05/16	140	17.90	25	17.93	17.97	115	73,904	0.16%	大買/鉅額交易
2023/05/15	156.3	17.80	3	17.82	17.83	153.3	74,245	0.21%	大買/鉅額交易
2023/05/12	28.4	17.75	5	17.79	17.79	23.4	74,337	0.03%
2023/05/11	18	17.76	0	0.00	17.75	18	74,476	0.02%
2023/05/10	31.7	17.74	0	0.00	17.75	31.7	74,467	0.04%
2023/05/09	49.6	17.75	0	0.00	17.78	49.6	74,368	0.07%
2023/05/08	44.6	17.76	8	17.79	17.75	36.6	75,677	0.05%
2023/05/05	185.8	17.69	19.9	17.69	17.68	165.9	75,867	0.22%	大買/鉅額交易
2023/05/04	78.1	17.73	11	17.71	17.73	67.1	76,162	0.09%
2023/05/03	136.6	17.68	10	17.70	17.69	126.6	75,792	0.17%	大買/鉅額交易
2023/05/02	35.3	17.68	201	17.65	17.68	-165.7	75,371	-0.22%	大賣/鉅額交易
2023/04/28	8.3	17.54	15	17.60	17.56	-6.7	76,064	-0.01%
2023/04/27	28.2	17.46	0	0.00	17.45	28.2	76,001	0.04%
2023/04/26	25.3	17.32	7	17.32	17.38	18.3	76,256	0.02%
2023/04/25	58.8	17.39	6	17.33	17.33	52.8	75,959	0.07%
2023/04/24	16.4	17.46	5	17.52	17.51	11.4	74,972	0.02%
2023/04/21	22.5	17.49	1	17.47	17.47	21.5	74,862	0.03%
2023/04/20	17.5	17.53	30	17.52	17.52	-12.6	74,775	-0.02%
2023/04/19	46.3	17.63	0.1	17.70	17.61	46.2	75,044	0.06%
2023/04/18	54.9	17.60	6	17.61	17.62	48.9	74,883	0.07%
2023/04/17	6.2	17.61	2	17.60	17.63	4.2	74,644	0.01%
2023/04/14	21.4	17.58	92	17.59	17.61	-70.7	74,326	-0.10%
2023/04/13	44.2	17.58	17	17.60	17.57	27.2	74,382	0.04%
2023/04/12	17.1	17.60	8	17.58	17.59	9.1	73,986	0.01%
2023/04/11	11.2	17.43	6	17.47	17.50	5.2	74,245	0.01%
2023/04/10	6	17.39	8	17.39	17.40	-2	74,117	0.00%
2023/04/07	20.1	17.36	15	17.37	17.36	5.1	73,756	0.01%
2023/04/06	25.4	17.27	29.5	17.32	17.35	-4	73,523	-0.01%
2023/03/31	22	17.36	61	17.34	17.34	-39	73,095	-0.05%
2023/03/30	13	17.23	26	17.25	17.25	-13	72,293	-0.02%
2023/03/29	9.1	17.20	20.1	17.21	17.20	-11	72,695	-0.02%
2023/03/28	70.4	17.18	22	17.21	17.16	48.4	74,173	0.07%
2023/03/27	41.2	17.22	13.5	17.21	17.22	27.7	74,295	0.04%
2023/03/24	19.1	17.20	28	17.23	17.22	-8.9	74,949	-0.01%
2023/03/23	19.2	17.17	2	17.21	17.17	17.2	74,122	0.02%
2023/03/22	25.1	17.08	17	17.07	17.10	8.1	73,012	0.01%
2023/03/21	16	16.94	20	16.95	16.93	-4	72,917	-0.01%
2023/03/20	97.3	16.87	4	16.87	16.86	93.3	73,064	0.13%
2023/03/17	43	16.88	29.2	16.91	16.92	13.8	72,132	0.02%
2023/03/16	90.7	16.77	1	16.85	16.76	89.7	72,059	0.12%
2023/03/15	55.7	16.89	7	16.90	16.85	48.7	70,169	0.07%
2023/03/14	219	16.87	13	16.87	16.85	206	69,822	0.29%	大買/鉅額交易
2023/03/13	127.6	16.94	10	16.95	16.98	117.6	66,500	0.18%	大買/鉅額交易
2023/03/10	110.8	17.06	140	17.10	17.05	-29.2	63,708	-0.05%	大買/大賣/
2023/03/09	36.3	17.24	17.5	17.25	17.21	18.8	61,741	0.03%
2023/03/08	14.7	17.27	54.6	17.28	17.31	-39.9	61,115	-0.07%
2023/03/07	28.2	17.31	31.6	17.32	17.31	-3.5	60,686	-0.01%
2023/03/06	30.6	17.25	43	17.24	17.23	-12.4	60,642	-0.02%
2023/03/03	25.3	17.12	113.2	17.12	17.13	-88	59,852	-0.15%	大賣/
2023/03/02	95.5	17.00	17	17.08	17.08	78.5	59,783	0.13%
2023/03/01	57.3	17.03	14	17.05	17.03	43.3	58,102	0.07%
2023/02/24	56.1	17.13	1	17.15	17.10	55.1	56,934	0.10%
2023/02/23	28	17.16	19	17.17	17.17	9	56,679	0.02%
2023/02/22	76.3	17.01	2	17.06	17.06	74.3	56,603	0.13%
2023/02/21	19.5	17.12	7	17.12	17.12	12.5	55,340	0.02%
2023/02/20	44.1	17.11	153	17.07	17.13	-108.9	56,100	-0.19%	大賣/鉅額交易
2023/02/17	109.4	17.02	4	17.04	17.04	105.4	56,554	0.19%	大買/鉅額交易
2023/02/16	96.8	17.03	0	0.00	17.03	96.8	56,218	0.17%
2023/02/15	108.8	17.18	2	17.20	17.16	106.8	54,812	0.19%	大買/鉅額交易
2023/02/14	49.1	17.24	62	17.24	17.24	-12.9	52,192	-0.02%
2023/02/13	96.8	17.05	11	17.11	17.12	85.8	51,160	0.17%
2023/02/10	76.5	17.07	0	0.00	17.06	76.5	49,913	0.15%
2023/02/09	88.1	17.11	0	0.00	17.11	88.1	48,562	0.18%
2023/02/08	35.3	17.14	1	17.14	17.15	34.3	47,997	0.07%
2023/02/07	64	17.06	21	17.07	17.06	43	47,844	0.09%
2023/02/06	76.2	17.05	1	17.08	17.05	75.2	47,623	0.16%
2023/02/03	30.3	17.09	2	17.10	17.10	28.3	45,948	0.06%
2023/02/02	78.3	17.06	27.1	17.07	17.12	51.3	45,064	0.11%
2023/02/01	27.5	16.92	0	0.00	17.00	27.5	44,010	0.06%
2023/01/31	44.3	16.96	3	16.98	16.88	41.3	43,618	0.09%
2023/01/30	20.2	16.98	30	16.96	17.01	-9.8	42,922	-0.02%
2023/01/17	47	16.71	12	16.72	16.72	35	42,236	0.08%
2023/01/16	8.1	16.70	57	16.69	16.70	-49	42,318	-0.12%
2023/01/13	13.3	16.65	10	16.62	16.62	3.3	42,107	0.01%
2023/01/12	52	16.63	2	16.61	16.59	50	42,608	0.12%
2023/01/11	7.2	16.67	0.5	16.65	16.67	6.7	42,633	0.02%
2023/01/10	46.1	16.65	0	0.00	16.68	46.1	43,010	0.11%
2023/01/09	12.5	16.60	9	16.62	16.66	3.5	43,781	0.01%
2023/01/06	37.3	16.36	6	16.39	16.41	31.3	43,357	0.07%
2023/01/05	3.1	16.32	1	16.32	16.32	2.1	44,516	0.00%
2023/01/04	0.5	16.23	1	16.23	16.23	-0.5	44,938	0.00%
2023/01/03	12.6	16.08	0	0.00	16.18	12.6	46,894	0.03%
2022/12/30	8	16.20	30	16.20	16.17	-22	46,715	-0.05%
2022/12/29	33.2	16.08	1.3	16.06	16.09	31.9	47,060	0.07%
2022/12/28	19.9	16.17	3	16.18	16.17	16.9	46,847	0.04%
2022/12/27	1.1	16.31	0	0.00	16.27	1.1	46,762	0.00%
2022/12/26	2.5	16.24	4	16.24	16.23	-1.5	47,997	0.00%
2022/12/23	17.9	16.16	1	16.19	16.19	16.9	49,007	0.03%
2022/12/22	7.9	16.22	0	0.00	16.27	7.9	49,761	0.02%
2022/12/21	42.9	16.06	25	16.06	16.07	17.9	51,120	0.04%
2022/12/20	96	16.15	0	16.12	16.10	96	50,956	0.19%
2022/12/19	33.7	16.24	0	0.00	16.25	33.7	51,408	0.07%
2022/12/16	82.4	16.24	0	0.00	16.31	82.4	51,751	0.16%
2022/12/15	10.3	16.42	0	0.00	16.44	10.3	51,941	0.02%
2022/12/14	10	16.42	2	16.42	16.46	8	52,811	0.02%
2022/12/13	41.6	16.34	5	16.31	16.29	36.6	52,761	0.07%
2022/12/12	29.5	16.27	0	0.00	16.42	29.5	52,514	0.06%
2022/12/09	2	16.40	0	0.00	16.41	2	52,923	0.00%
2022/12/08	41.9	16.29	0	0.00	16.32	41.9	52,929	0.08%
2022/12/07	15.4	16.40	0	0.00	16.40	15.4	52,985	0.03%
2022/12/06	57.2	16.54	5	16.45	16.45	52.2	52,774	0.10%
2022/12/05	6	16.69	1.2	16.70	16.67	4.8	52,091	0.01%
2022/12/02	16.5	16.62	0	0.00	16.61	16.5	52,000	0.03%
2022/12/01	26	16.72	4.1	16.76	16.68	22	52,957	0.04%
2022/11/30	2.1	16.51	3	16.52	16.65	-0.9	52,697	0.00%
2022/11/29	14	16.32	7	16.47	16.46	7	52,677	0.01%
2022/11/28	50	16.30	1	16.37	16.34	49	53,545	0.09%
2022/11/25	2.5	16.40	15	16.41	16.40	-12.6	55,034	-0.02%
2022/11/24	31.7	16.35	0	0.00	16.35	31.7	55,149	0.06%
2022/11/23	7.5	16.24	23	16.26	16.28	-15.6	55,432	-0.03%
2022/11/22	10.2	16.06	0	0.00	16.10	10.2	57,237	0.02%
2022/11/21	33.4	16.17	6	16.18	16.15	27.4	57,126	0.05%
2022/11/18	43.6	16.27	78	16.25	16.25	-34.4	56,848	-0.06%
2022/11/17	56.1	16.32	0	0.00	16.37	56.1	56,802	0.10%
2022/11/16	44.4	16.49	27	16.41	16.42	17.4	57,527	0.03%
2022/11/15	51	16.73	28	16.74	16.77	23	56,857	0.04%
2022/11/14	53.1	16.68	21	16.66	16.74	32.1	56,116	0.06%
2022/11/11	32.5	16.37	17.5	16.44	16.48	15	55,526	0.03%
2022/11/10	36	16.22	20.5	16.24	16.17	15.5	55,302	0.03%
2022/11/09	164.6	16.25	4	16.25	16.26	160.6	56,147	0.29%	大買/鉅額交易
2022/11/08	69.5	16.13	0	0.00	16.15	69.5	57,229	0.12%
2022/11/07	86.2	15.94	27	16.00	16.05	59.2	57,268	0.10%
2022/11/04	7.2	15.74	26	15.75	15.84	-18.8	57,305	-0.03%
2022/11/03	18.3	15.72	0	0.00	15.78	18.3	57,512	0.03%
2022/11/02	25.8	15.80	3	15.82	15.82	22.8	57,381	0.04%
2022/11/01	31.1	15.76	0	0.00	15.79	31.1	57,126	0.05%
2022/10/31	26.5	15.71	0	0.00	15.70	26.5	57,255	0.05%
2022/10/28	57.1	15.64	0	0.00	15.60	57.1	57,678	0.10%
2022/10/27	52	15.70	2	15.70	15.64	50	58,048	0.09%
2022/10/26	50.2	15.52	1	15.55	15.58	49.2	58,896	0.08%
2022/10/25	53.5	15.52	0	0.00	15.44	53.5	58,979	0.09%
2022/10/24	55	15.65	0	0.00	15.49	55	58,772	0.09%
2022/10/21	14.6	15.51	0	0.00	15.50	14.6	58,770	0.02%
2022/10/20	25.8	15.40	13	15.43	15.51	12.8	58,559	0.02%
2022/10/19	8.7	15.62	0	0.00	15.60	8.7	58,023	0.01%
2022/10/18	12	15.61	0	0.00	15.61	12	57,838	0.02%
2022/10/17	42.7	15.51	10	15.53	15.58	32.7	57,536	0.06%
2022/10/14	21.6	15.76	3	15.79	15.70	18.6	56,498	0.03%
2022/10/13	65	15.70	2	15.67	15.63	63	56,457	0.11%
2022/10/12	17.9	15.80	2	15.85	15.86	15.9	55,164	0.03%
2022/10/11	92.7	15.81	12	15.80	15.78	80.7	54,860	0.15%
2022/10/07	16.3	16.11	0	0.00	16.07	16.3	53,367	0.03%
2022/10/06	9	16.20	0	0.00	16.18	9	53,618	0.02%
2022/10/05	17.7	16.23	0	0.00	16.21	17.7	53,525	0.03%
2022/10/04	28.6	16.07	6	16.09	16.08	22.6	54,004	0.04%
2022/10/03	38.1	15.89	0	0.00	15.87	38.1	53,709	0.07%
2022/09/30	30.1	16.01	0	0.00	16.04	30.1	52,838	0.06%
2022/09/29	27.8	16.15	20	16.03	16.11	7.8	52,192	0.01%
2022/09/28	40.9	16.09	14.2	16.07	16.05	26.7	52,025	0.05%
2022/09/27	34.5	16.27	19	16.26	16.27	15.5	50,964	0.03%
2022/09/26	72.8	16.33	7	16.32	16.29	65.8	50,843	0.13%
2022/09/23	23.6	16.60	1	16.56	16.56	22.6	49,887	0.05%
2022/09/22	58.8	16.57	0	0.00	16.62	58.8	50,456	0.12%
2022/09/21	54	16.82	27	16.81	16.80	27	49,184	0.05%
2022/09/20	6.2	16.90	0	0.00	16.92	6.2	48,356	0.01%
2022/09/19	9.3	16.89	30	16.89	16.88	-20.7	48,513	-0.04%
2022/09/16	41.2	16.92	0	0.00	16.90	41.2	48,259	0.09%
2022/09/15	19.3	17.02	0	0.00	17.06	19.3	47,772	0.04%
2022/09/14	25.8	16.97	16	16.89	16.96	9.8	48,085	0.02%
2022/09/13	13	17.17	1	17.15	17.18	12	47,657	0.03%
2022/09/12	1	17.09	12	17.10	17.10	-11	48,612	-0.02%
2022/09/08	3.1	16.89	21	16.76	16.94	-17.9	49,556	-0.04%
2022/09/07	139.3	16.72	20	16.71	16.69	119.3	49,606	0.24%	大買/鉅額交易
2022/09/06	11.3	16.88	1	16.85	16.84	10.3	48,436	0.02%
2022/09/05	8.7	16.84	3	16.84	16.84	5.7	48,561	0.01%
2022/09/02	60.6	16.81	4	16.85	16.80	56.6	49,377	0.11%
2022/09/01	134.1	16.85	1	16.84	16.85	133.1	48,641	0.27%	大買/鉅額交易
2022/08/31	68.3	17.01	3	16.99	17.03	65.3	46,823	0.14%
2022/08/30	73.2	16.97	0	0.00	16.98	73.2	46,372	0.16%
2022/08/29	75.4	16.92	20	16.93	16.91	55.4	45,994	0.12%
2022/08/26	7	17.17	1	17.17	17.15	6	44,277	0.01%
2022/08/25	27	17.11	2	17.09	17.07	25	44,155	0.06%
2022/08/24	13.6	17.02	0	0.00	17.00	13.6	44,302	0.03%
2022/08/23	45.1	17.08	2	17.10	17.03	43.1	43,977	0.10%
2022/08/22	27.3	17.14	0	0.00	17.17	27.3	42,985	0.06%
2022/08/19	46.3	17.17	50	17.16	17.17	-3.7	42,589	-0.01%
2022/08/18	5	17.11	21	17.12	17.15	-16	42,500	-0.04%
2022/08/17	12.6	17.11	0	0.00	17.11	12.6	42,243	0.03%
2022/08/16	60.6	17.09	0	0.00	17.12	60.6	42,310	0.14%
2022/08/15	28.3	17.35	2	17.36	17.33	26.3	41,455	0.06%
2022/08/12	27.3	17.30	0	0.00	17.32	27.3	40,079	0.07%
2022/08/11	56.5	17.28	55	17.30	17.29	1.5	40,206	0.00%
2022/08/10	30.5	17.10	20	17.10	17.10	10.5	40,635	0.03%
2022/08/09	10.3	17.09	0	0.00	17.15	10.3	41,131	0.02%
2022/08/08	0.5	17.03	0	0.00	17.05	0.5	41,899	0.00%
2022/08/05	1.9	16.91	0	0.00	16.97	1.9	41,922	0.00%
2022/08/04	54.1	16.75	30.9	16.73	16.77	23.2	43,228	0.05%
2022/08/03	10.3	16.76	0	0.00	16.75	10.3	43,236	0.02%
2022/08/02	81	16.80	107	16.79	16.79	-26.1	43,362	-0.06%	大賣/
2022/08/01	33.3	16.93	10	16.93	16.94	23.3	44,159	0.05%
2022/07/29	31.3	16.90	0	0.00	16.90	31.3	45,143	0.07%
2022/07/28	29.2	16.82	0	0.00	16.81	29.2	45,198	0.06%
2022/07/27	1.2	16.72	20	16.72	16.74	-18.8	45,299	-0.04%
2022/07/26	18.3	16.65	0	0.00	16.64	18.3	45,422	0.04%
2022/07/25	1.2	16.67	3	16.72	16.70	-1.8	45,437	0.00%
2022/07/22	108.6	16.56	0	0.00	16.58	108.6	45,506	0.24%	大買/鉅額交易
2022/07/21	18.3	16.45	10	16.52	16.56	8.3	46,150	0.02%
2022/07/20	13.7	16.48	0	0.00	16.42	13.7	46,168	0.03%
2022/07/19	18	16.33	1	16.30	16.31	17	46,769	0.04%
2022/07/18	50	16.29	13	16.31	16.31	37	46,997	0.08%
2022/07/15	27.2	16.23	15	16.22	16.18	12.2	46,819	0.03%
2022/07/14	10	16.32	0	0.00	16.34	10	46,458	0.02%
2022/07/13	20	16.29	14	16.32	16.31	6	45,986	0.01%
2022/07/12	47.1	15.95	0	0.00	15.97	47.1	46,478	0.10%
2022/07/11	4.2	16.22	8	16.22	16.20	-3.8	45,909	-0.01%
2022/07/08	8.3	16.31	20	16.26	16.26	-11.7	45,973	-0.03%
2022/07/07	36.5	16.14	3	16.12	16.21	33.5	45,573	0.07%
2022/07/06	41.3	16.12	3	16.29	16.06	38.3	45,489	0.08%
2022/07/05	9.5	16.33	0	0.00	16.40	9.5	45,034	0.02%
2022/07/04	28.7	16.35	8	16.34	16.35	20.7	44,589	0.05%
2022/07/01	87.3	16.54	2	16.54	16.39	85.3	44,375	0.19%
2022/06/30	92.2	16.77	0	0.00	16.66	92.2	43,361	0.21%
2022/06/29	27.1	17.01	0	0.00	17.02	27.1	41,993	0.06%
2022/06/28	5.2	17.11	0	0.00	17.11	5.2	41,812	0.01%
2022/06/27	15.2	17.25	32	17.24	17.21	-16.8	41,684	-0.04%
2022/06/24	7.1	17.10	0	0.00	17.06	7.1	41,470	0.02%
2022/06/23	6.7	16.96	0	0.00	16.96	6.7	41,592	0.02%
2022/06/22	39.6	17.02	2	16.95	16.95	37.6	41,236	0.09%
2022/06/21	11.1	17.03	0	0.00	17.18	11.1	40,750	0.03%
2022/06/20	49.5	16.97	19.3	16.99	16.82	30.2	40,604	0.07%
2022/06/17	62.6	17.08	0	0.00	17.08	62.6	39,495	0.16%
2022/06/16	16	17.32	0	0.00	17.25	16	38,300	0.04%
2022/06/15	19.2	17.34	0	0.00	17.32	19.2	38,017	0.05%
2022/06/14	21.3	17.25	0	0.00	17.35	21.3	38,172	0.06%
2022/06/13	140.1	17.31	0	0.00	17.34	140.1	37,806	0.37%	大買/鉅額交易
2022/06/10	17.2	17.58	0	0.00	17.61	17.2	36,944	0.05%
2022/06/09	7.5	17.70	6	17.73	17.70	1.5	36,726	0.00%
2022/06/08	8	17.81	0	0.00	17.80	8	36,658	0.02%
2022/06/07	1.7	17.75	0	0.00	17.71	1.7	36,895	0.00%
2022/06/06	25	17.74	0	0.00	17.80	25	37,022	0.07%
2022/06/02	56.4	17.80	0	0.00	17.82	56.4	38,274	0.15%
2022/06/01	20.4	17.94	1	17.96	17.90	19.4	39,879	0.05%
2022/05/31	1.1	17.78	12	17.82	17.87	-10.9	39,933	-0.03%
2022/05/30	29.2	17.81	11.1	17.77	17.86	18.1	39,659	0.05%
2022/05/27	5.9	17.62	48	17.59	17.60	-42.1	39,552	-0.11%
2022/05/26	28.3	17.48	13	17.57	17.42	15.3	39,689	0.04%
2022/05/25	11.5	17.43	9.5	17.42	17.48	2	40,510	0.00%
2022/05/24	37.4	17.42	1	17.38	17.38	36.4	42,168	0.09%
2022/05/23	27.8	17.51	1	17.50	17.50	26.8	42,350	0.06%
2022/05/20	3.3	17.60	1	17.60	17.59	2.3	43,713	0.01%
2022/05/19	59.4	17.53	0	0.00	17.53	59.4	45,101	0.13%
2022/05/18	25.2	17.65	1	17.74	17.74	24.2	45,355	0.05%
2022/05/17	95.1	17.91	4	17.91	17.89	91.1	44,828	0.20%
2022/05/16	81.1	17.91	0	0.00	17.90	81.1	44,078	0.18%
2022/05/13	17	17.90	0	0.00	17.90	17	43,652	0.04%
2022/05/12	69.3	17.97	0	0.00	17.83	69.3	44,040	0.16%
2022/05/11	66.2	18.19	0	0.00	18.18	66.2	42,662	0.16%
2022/05/10	43.2	18.19	4	18.20	18.34	39.2	42,252	0.09%
2022/05/09	88.6	18.42	0	0.00	18.34	88.6	41,772	0.21%
2022/05/05	20	18.90	0	0.00	18.87	20	39,071	0.05%
2022/05/04	24.3	18.81	2	18.81	18.83	22.3	38,686	0.06%
2022/05/03	35.4	18.73	0	0.00	18.75	35.4	38,567	0.09%
2022/04/29	4.3	18.81	2	18.75	18.82	2.3	38,500	0.01%
2022/04/28	16.4	18.57	0	0.00	18.67	16.4	38,571	0.04%
2022/04/27	39.6	18.62	13	18.61	18.60	26.6	38,232	0.07%
2022/04/26	18.1	18.81	1	18.82	18.80	17.1	37,397	0.05%
2022/04/25	32.3	18.72	66	18.74	18.75	-33.7	37,188	-0.09%
2022/04/22	15.3	18.84	5	18.94	19.00	10.3	36,155	0.03%
2022/04/21	4	18.96	0	0.00	18.97	4	35,905	0.01%
2022/04/20	23.7	18.92	0.3	18.98	18.97	23.5	35,793	0.07%
2022/04/19	25.7	18.98	0	0.00	18.95	25.7	35,545	0.07%
2022/04/18	17.5	18.92	10	18.97	18.92	7.5	35,384	0.02%
2022/04/15	26.3	19.03	0	0.00	19.03	26.3	34,493	0.08%
2022/04/14	6.2	19.15	0	0.00	19.12	6.2	34,117	0.02%
2022/04/13	11	19.27	0	0.00	19.27	11	33,898	0.03%
2022/04/12	14.5	19.12	10	19.12	19.11	4.5	33,809	0.01%
2022/04/11	22	19.20	0	0.00	19.20	22	33,427	0.07%
2022/04/08	4.5	19.24	0	0.00	19.32	4.5	33,094	0.01%
2022/04/07	44.1	19.28	0	0.00	19.23	44.1	32,984	0.13%
2022/04/06	28.2	19.31	26	19.37	19.40	2.2	32,539	0.01%
2022/04/01	13.1	19.28	5	19.29	19.34	8.1	32,283	0.03%
2022/03/31	28.3	19.39	4	19.41	19.35	24.3	32,128	0.08%
2022/03/30	2.2	19.36	1	19.36	19.37	1.2	31,949	0.00%
2022/03/29	6.1	19.28	9	19.26	19.26	-2.9	31,847	-0.01%
2022/03/28	14.3	19.15	0	0.00	19.31	14.3	31,711	0.04%
2022/03/25	7	19.31	0	0.00	19.32	7	31,312	0.02%
2022/03/24	1	19.29	1	19.34	19.38	0	31,276	0.00%
2022/03/23	15.1	19.37	1	19.35	19.39	14.1	31,195	0.05%
2022/03/22	1.1	19.25	0	0.00	19.29	1.1	31,026	0.00%
2022/03/21	3	19.28	68.1	19.31	19.26	-65.1	30,894	-0.21%
2022/03/18	5.1	19.20	1	19.19	19.23	4.1	30,851	0.01%
2022/03/17	5.5	19.14	13.1	19.22	19.23	-7.7	30,761	-0.02%
2022/03/16	7.1	18.95	11	18.99	18.99	-3.9	30,480	-0.01%
2022/03/15	53.3	18.83	1	18.84	18.85	52.3	30,329	0.17%
2022/03/14	40	18.96	1	18.96	19.00	39	30,019	0.13%
2022/03/11	1	18.88	0	0.00	18.88	1	29,881	0.00%
2022/03/10	18	18.95	22	18.95	18.96	-4	29,674	-0.01%
2022/03/09	11.4	18.62	22.3	18.59	18.63	-10.9	29,333	-0.04%
2022/03/08	78.2	18.54	8	18.52	18.49	70.2	28,882	0.24%
2022/03/07	77.4	18.84	2	18.83	18.80	75.4	27,233	0.28%
2022/03/04	18.1	19.18	5	19.18	19.19	13.1	25,393	0.05%
2022/03/03	11.4	19.34	2	19.35	19.34	9.4	25,152	0.04%
2022/03/02	4	19.21	6	19.25	19.29	-2	25,437	-0.01%
2022/03/01	15.2	19.26	0	0.00	19.29	15.2	25,181	0.06%
2022/02/25	68.3	19.01	81	18.98	19.02	-12.7	24,833	-0.05%
2022/02/24	132.4	19.10	40	19.05	19.01	92.4	23,723	0.39%	大買/
2022/02/23	29.9	19.32	0	0.00	19.34	29.9	21,859	0.14%
2022/02/22	66.5	19.39	1	19.39	19.36	65.5	21,094	0.31%
2022/02/21	55	19.71	71.8	19.69	19.75	-16.8	19,327	-0.09%
2022/02/18	18.1	19.66	2	19.66	19.70	16.1	17,936	0.09%
2022/02/17	2.1	19.62	0	0.00	19.62	2.1	17,661	0.01%
2022/02/16	36.2	19.56	1.2	19.53	19.52	35	17,699	0.20%
2022/02/15	39.7	19.47	3	19.48	19.44	36.7	17,387	0.21%
2022/02/14	14.8	19.40	11	19.41	19.48	3.8	16,644	0.02%
2022/02/11	9	19.57	0	0.00	19.62	9	15,759	0.06%
2022/02/10	73.7	19.61	0	0.00	19.65	73.7	15,558	0.47%
2022/02/09	74.1	19.53	6	19.54	19.60	68.1	15,369	0.44%
2022/02/08	22	19.40	0	0.00	19.48	22	15,125	0.15%
2022/02/07	18	19.13	31.8	19.13	19.29	-13.8	14,892	-0.09%
2022/01/26	49.8	18.99	5	19.03	19.01	44.8	14,718	0.30%
2022/01/25	20	18.94	44	18.97	18.96	-24	14,801	-0.16%
2022/01/24	23.2	19.06	0	0.00	19.16	23.2	14,333	0.16%
2022/01/21	29.7	19.20	1	19.15	19.17	28.7	14,159	0.20%
2022/01/20	6	19.39	9	19.38	19.41	-3	13,664	-0.02%
2022/01/19	1.3	19.42	0	0.00	19.41	1.3	13,640	0.01%
2022/01/18	0.5	19.47	0	0.00	19.44	0.5	13,537	0.00%
2022/01/17	7	19.37	15	19.38	19.37	-8	13,477	-0.06%
2022/01/14	30.4	19.37	2	19.32	19.40	28.4	13,373	0.21%
2022/01/13	32.5	19.44	0	0.00	19.48	32.5	13,198	0.25%
2022/01/12	5.5	19.32	0.4	19.33	19.35	5.1	13,095	0.04%
2022/01/11	10.4	19.22	1	19.22	19.25	9.4	12,978	0.07%
2022/01/10	0.5	19.13	0	0.00	19.17	0.5	12,907	0.00%
2022/01/07	19.1	19.18	0	0.00	19.11	19.1	12,816	0.15%
2022/01/06	7	19.12	4	19.15	19.15	3	12,672	0.02%
2022/01/05	1	19.17	0	0.00	19.17	1	12,573	0.01%
2022/01/04	4	19.14	0	0.00	19.18	4	12,618	0.03%
2022/01/03	12	19.16	3	19.09	19.10	9	12,556	0.07%
2021/12/30	4.1	19.15	0	0.00	19.17	4.1	12,384	0.03%
2021/12/29	11	19.13	5	19.13	19.17	6	12,491	0.05%
2021/12/28	5.4	19.08	0.7	19.07	19.10	4.7	12,671	0.04%
2021/12/27	1.4	19.01	15	19.01	19.02	-13.6	12,843	-0.11%
2021/12/24	2	18.96	4	18.97	18.94	-2	13,174	-0.02%
2021/12/23	0.5	18.92	20	18.93	18.91	-19.5	13,162	-0.15%
2021/12/22	3	18.87	0	0.00	18.87	3	13,367	0.02%
2021/12/21	7.2	18.83	0	0.00	18.84	7.2	13,393	0.05%
2021/12/20	18	18.75	0	0.00	18.75	18	13,378	0.13%
2021/12/17	4.4	18.85	6	18.84	18.86	-1.6	13,258	-0.01%
2021/12/16	0.1	18.85	0	0.00	18.85	0.1	13,238	0.00%
2021/12/15	7	18.76	0	0.00	18.74	7	13,406	0.05%
2021/12/14	14	18.72	0	0.00	18.70	14	13,397	0.10%
2021/12/13	9	18.85	71	18.88	18.82	-62	13,276	-0.47%
2021/12/10	8.1	18.85	5	18.86	18.84	3.1	13,175	0.02%
2021/12/09	9.3	18.80	3	18.82	18.82	6.3	13,060	0.05%
2021/12/08	38.4	18.80	5	18.82	18.80	33.4	12,998	0.26%
2021/12/07	0	0.00	3.6	18.70	18.76	-3.6	12,863	-0.03%
2021/12/06	3.8	18.58	0	0.00	18.70	3.8	12,811	0.03%
2021/12/03	8.1	18.62	1.2	18.60	18.66	6.9	12,951	0.05%
2021/12/02	8	18.54	9	18.55	18.55	-1	12,937	-0.01%
2021/12/01	5	18.45	4	18.42	18.55	1	12,987	0.01%
2021/11/30	5	18.46	0	0.00	18.42	5	13,013	0.04%
2021/11/29	18.1	18.36	0	0.00	18.40	18.1	13,004	0.14%
2021/11/26	30.4	18.53	7	18.55	18.49	23.4	12,733	0.18%
2021/11/25	2	18.70	0	0.00	18.72	2	12,324	0.02%
2021/11/24	25.6	18.68	0	0.00	18.67	25.6	12,352	0.21%
2021/11/23	25	18.62	0	0.00	18.62	25	12,342	0.20%
2021/11/22	5	18.74	30	18.74	18.74	-25	12,321	-0.20%
2021/11/19	35.2	18.74	2	18.70	18.71	33.2	12,318	0.27%
2021/11/18	44	18.75	16	18.76	18.77	28	12,200	0.23%
2021/11/17	12.4	18.60	0	0.00	18.65	12.4	12,133	0.10%
2021/11/16	18.1	18.64	3	18.57	18.58	15.1	12,112	0.12%
2021/11/15	12.2	18.84	5	18.84	18.85	7.2	11,681	0.06%
2021/11/12	15.6	18.71	2	18.72	18.73	13.6	11,366	0.12%
2021/11/11	0.2	18.69	2	18.68	18.67	-1.8	11,737	-0.02%
2021/11/10	5	18.66	10	18.68	18.69	-5	12,065	-0.04%
2021/11/09	7	18.63	5	18.64	18.65	2	12,249	0.02%
2021/11/08	6.2	18.50	3	18.49	18.55	3.2	12,252	0.03%
2021/11/05	0.5	18.42	0.9	18.44	18.44	-0.4	12,248	0.00%
2021/11/04	3	18.42	7	18.45	18.42	-4	12,356	-0.03%
2021/11/03	2	18.39	3	18.40	18.41	-1	12,337	-0.01%
2021/11/02	4	18.34	5	18.45	18.34	-1	12,231	-0.01%
2021/11/01	4	18.32	2	18.31	18.32	2	12,012	0.02%
2021/10/29	1.1	18.30	0	0.00	18.32	1.1	12,008	0.01%
2021/10/28	2	18.38	3	18.38	18.38	-1	11,964	-0.01%
2021/10/27	0.1	18.33	0	0.00	18.36	0.1	11,937	0.00%
2021/10/25	1	18.16	0	0.00	18.24	1	11,808	0.01%
2021/10/22	4	18.19	0	0.00	18.19	4	11,942	0.03%
2021/10/21	1.8	18.18	1	18.25	18.18	0.8	11,908	0.01%
2021/10/20	4	18.18	0	0.00	18.19	4	11,866	0.03%
2021/10/19	2.1	18.15	0	0.00	18.19	2.1	11,806	0.02%
2021/10/18	1	18.21	8	18.23	18.18	-7	11,780	-0.06%
2021/10/15	1	18.11	1	18.16	18.16	0	11,757	0.00%
2021/10/14	1	18.05	0	0.00	18.05	1	11,787	0.01%
2021/10/13	6	18.01	0	0.00	18.03	6	11,772	0.05%
2021/10/12	9	17.98	51	17.95	18.06	-42	11,680	-0.36%
2021/10/08	6	18.20	11	18.18	18.18	-5	11,518	-0.04%
2021/10/07	4	18.19	9	18.20	18.20	-5	11,431	-0.04%
2021/10/06	7.1	17.93	0	0.00	17.99	7.1	11,362	0.06%
2021/10/05	33.2	17.88	0	0.00	17.96	33.2	11,193	0.30%
2021/10/04	25.3	17.99	50	17.93	17.95	-24.7	10,932	-0.23%
2021/10/01	24.4	18.02	66	18.01	18.03	-41.6	10,670	-0.39%
2021/09/30	1	18.12	0	0.00	18.21	1	10,258	0.01%
2021/09/29	19.3	18.18	3	18.16	18.16	16.3	10,270	0.16%
2021/09/28	17	18.30	1	18.34	18.37	16	10,050	0.16%
2021/09/27	0.5	18.45	0	0.00	18.42	0.5	9,971	0.01%
2021/09/24	5	18.35	1	18.39	18.35	4	9,964	0.04%
2021/09/23	2	18.30	2	18.29	18.30	0	9,901	0.00%
2021/09/22	24	18.06	0	0.00	18.12	24	9,907	0.24%
2021/09/17	11	18.31	1.3	18.27	18.30	9.7	9,648	0.10%
2021/09/16	0.1	18.26	0	0.00	18.25	0.1	9,612	0.00%
2021/09/15	0	0.00	5	18.24	18.24	-5	9,520	-0.05%
2021/09/13	0	0.00	8	18.19	18.20	-8	9,530	-0.08%
2021/09/10	0	0.00	1.5	18.15	18.15	-1.5	9,581	-0.02%
2021/09/09	12	17.98	0	0.00	18.01	12	9,575	0.13%
2021/09/08	9	18.02	0	0.00	18.02	9	9,531	0.09%
2021/09/07	1	18.10	0	0.00	18.15	1	9,308	0.01%
2021/09/06	2.6	18.19	7.7	18.15	18.15	-5.1	9,261	-0.05%
2021/09/03	0.2	18.17	15.3	18.09	18.15	-15.1	9,182	-0.16%
2021/09/02	3.5	18.08	0	0.00	18.05	3.5	9,119	0.04%
2021/09/01	12.2	18.18	1	18.20	18.19	11.2	9,056	0.12%
2021/08/31	5.1	18.07	4.1	18.07	18.18	1	9,003	0.01%
2021/08/30	3.8	18.05	0	0.00	18.12	3.8	9,006	0.04%
2021/08/27	2	17.95	0	0.00	17.98	2	8,998	0.02%
2021/08/26	2.1	17.78	0	0.00	17.80	2.1	8,946	0.02%
2021/08/25	11.1	17.83	8	17.80	17.86	3.1	8,876	0.03%
2021/08/24	5	17.74	1	17.72	17.76	4	8,863	0.05%
2021/08/23	3	17.65	0	0.00	17.66	3	8,939	0.03%
2021/08/20	4.5	17.48	0	0.00	17.46	4.5	8,872	0.05%
2021/08/19	23.2	17.57	0	0.00	17.56	23.2	8,680	0.27%
2021/08/18	20.1	17.65	0	0.00	17.86	20.1	8,335	0.24%
2021/08/17	23.4	17.77	0	0.00	17.73	23.4	8,122	0.29%
2021/08/16	12.1	18.10	0	0.00	18.20	12.1	7,556	0.16%
2021/08/13	13.3	18.24	0	0.00	18.24	13.3	7,104	0.19%
2021/08/12	5.2	18.37	0	0.00	18.35	5.2	6,823	0.08%
2021/08/11	7.3	18.41	0	0.00	18.42	7.3	6,680	0.11%
2021/08/10	7.3	18.45	0	0.00	18.45	7.3	6,667	0.11%
2021/08/09	9.1	18.51	0	0.00	18.51	9.1	7,121	0.13%
2021/08/06	1	18.62	0	0.00	18.63	1	7,393	0.01%
2021/08/05	3	18.62	0	0.00	18.64	3	7,695	0.04%
2021/08/04	0	0.00	2	18.60	18.59	-2	8,708	-0.02%
2021/08/03	11	18.43	3	18.50	18.49	8	9,144	0.09%
2021/07/30	5	18.29	0	0.00	18.26	5	9,196	0.05%
2021/07/29	2	18.29	1	18.27	18.29	1	9,323	0.01%
2021/07/28	7.4	18.14	0	0.00	18.17	7.4	9,480	0.08%
2021/07/27	3	18.38	0	0.00	18.35	3	9,611	0.03%
2021/07/26	4	18.40	0	0.00	18.39	4	9,673	0.04%
2021/07/23	2	18.42	0	0.00	18.42	2	9,646	0.02%
2021/07/22	2	18.41	0	0.00	18.40	2	9,671	0.02%
2021/07/21	8	18.34	0	0.00	18.32	8	9,690	0.08%
2021/07/20	7	18.39	0	0.00	18.37	7	9,698	0.07%
2021/07/19	7	18.45	3	18.51	18.51	4	9,676	0.04%
2021/07/16	2.1	18.51	6	18.50	18.54	-3.9	9,799	-0.04%
2021/07/15	2.5	18.49	0	0.00	18.49	2.5	9,870	0.03%
2021/07/14	5	18.44	0	0.00	18.46	5	9,937	0.05%
2021/07/13	2	18.53	5	18.55	18.47	-3	10,006	-0.03%
2021/07/12	1	18.45	5	18.45	18.45	-4	10,051	-0.04%
2021/07/09	2	18.36	1.9	18.40	18.41	0.1	10,084	0.00%
2021/07/08	4	18.46	0	0.00	18.45	4	10,183	0.04%
2021/07/07	10	18.40	1	18.41	18.39	9	10,200	0.09%
2021/07/05	0	0.00	1	18.40	18.38	-1	10,185	-0.01%
2021/07/02	2	18.25	0	0.00	18.25	2	10,126	0.02%
2021/07/01	0	0.00	8	18.24	18.21	-8	10,164	-0.08%
2021/06/30	6	18.24	6	18.26	18.23	0	10,162	0.00%
2021/06/29	0.5	18.25	0	0.00	18.20	0.5	10,182	0.00%
2021/06/28	1	18.27	0	0.00	18.27	1	10,237	0.01%
2021/06/25	0.2	18.33	1	18.28	18.25	-0.8	10,290	-0.01%
2021/06/24	0	0.00	10	18.20	18.23	-10	10,303	-0.10%
2021/06/23	5	18.14	0	0.00	18.20	5	10,349	0.05%
2021/06/22	10	18.10	1	18.12	18.09	9	10,349	0.09%
2021/06/21	6.1	18.19	7.5	18.19	18.14	-1.4	10,278	-0.01%
2021/06/18	10	18.32	0	0.00	18.30	10	10,143	0.10%
2021/06/17	2	18.20	0	0.00	18.35	2	10,132	0.02%
2021/06/16	2	18.26	1	18.30	18.28	1	10,133	0.01%
2021/06/15	1	18.26	0	0.00	18.26	1	10,180	0.01%
2021/06/11	10	18.33	1	18.29	18.26	9	10,204	0.09%
2021/06/10	1.3	18.21	0	0.00	18.24	1.3	10,203	0.01%
2021/06/09	5	18.15	0	0.00	18.16	5	10,201	0.05%
2021/06/08	11	18.29	0	0.00	18.27	11	10,205	0.11%
2021/06/07	0.1	18.27	0	0.00	18.25	0.1	10,245	0.00%
2021/06/04	0.1	18.35	0	0.00	18.32	0.1	10,143	0.00%
2021/06/02	0.1	18.41	0	0.00	18.41	0.1	10,124	0.00%
2021/05/31	2	18.33	1	18.30	18.33	1	10,153	0.01%
2021/05/27	3.1	17.94	15	17.96	18.01	-11.9	10,014	-0.12%
2021/05/26	2	18.09	0	0.00	18.10	2	10,161	0.02%
2021/05/25	0.1	18.05	10	18.00	18.12	-9.9	10,203	-0.10%
2021/05/24	4	17.87	0	0.00	17.90	4	10,340	0.04%
2021/05/21	0	0.00	2	18.03	17.96	-2	10,411	-0.02%
2021/05/20	6	17.82	0	0.00	17.78	6	10,407	0.06%
2021/05/18	6	17.85	10	17.75	17.90	-4	10,392	-0.04%
2021/05/17	11.2	17.48	5	17.40	17.48	6.2	10,289	0.06%
2021/05/14	20	18.08	0	0.00	18.05	20	9,668	0.21%
2021/05/13	16	17.82	0	0.00	17.83	16	9,248	0.17%
2021/05/12	21.2	17.86	31	17.67	17.92	-9.9	8,896	-0.11%
2021/05/11	14	19.06	3	19.02	19.00	11	7,860	0.14%
2021/05/10	2	19.25	0	0.00	19.26	2	7,440	0.03%
2021/05/07	1	19.05	0	0.00	19.15	1	7,402	0.01%
2021/05/06	10	18.90	0	0.00	18.87	10	7,405	0.14%
2021/05/05	6	18.82	0	0.00	18.82	6	7,418	0.08%
2021/05/04	11	18.77	11	18.71	18.76	0	7,313	0.00%
2021/05/03	3	19.03	0	0.00	19.02	3	7,082	0.04%
2021/04/29	1	19.10	0	0.00	19.15	1	7,057	0.01%
2021/04/28	21	19.22	7	19.15	19.19	14	7,128	0.20%
2021/04/27	10	19.20	0	0.00	19.22	10	7,267	0.14%
2021/04/26	4	19.18	4	19.19	19.19	0	7,284	0.00%
2021/04/22	10	19.13	25.5	19.08	18.90	-15.5	7,409	-0.21%
2021/04/21	2	18.97	5	19.05	19.02	-3	7,335	-0.04%
2021/04/20	16	19.01	0	0.00	19.01	16	7,385	0.22%
2021/04/19	2	18.96	1	18.81	18.96	1	7,399	0.01%
2021/04/16	6	18.66	9	18.64	18.73	-3	7,419	-0.04%
2021/04/15	1	18.48	0	0.00	18.50	1	7,542	0.01%
2021/04/14	25	18.49	20	18.50	18.43	5	7,621	0.07%
2021/04/13	3	18.62	0	0.00	18.49	3	7,652	0.04%
2021/04/12	2	18.57	0	0.00	18.56	2	7,777	0.03%
2021/04/09	4	18.49	0	0.00	18.51	4	7,882	0.05%
2021/04/08	2	18.52	1	18.58	18.58	1	7,873	0.01%
2021/04/07	1	18.51	12	18.52	18.53	-11	8,012	-0.14%
2021/04/06	14	18.51	2	18.51	18.51	12	8,029	0.15%
2021/04/01	14	18.40	2	18.43	18.42	12	8,226	0.15%
2021/03/31	9	18.42	12	18.47	18.39	-3	8,240	-0.04%
2021/03/30	1	18.28	0	0.00	18.45	1	8,180	0.01%
2021/03/29	1	18.15	1	18.22	18.21	0	8,152	0.00%
2021/03/26	0	17.91	1	17.99	17.99	-1	8,165	-0.01%
2021/03/25	10	17.78	2	17.78	17.85	8	8,167	0.10%
2021/03/24	13	17.77	0	0.00	17.78	13	8,192	0.16%
2021/03/23	3	17.79	14	17.79	17.80	-11	8,254	-0.13%
2021/03/22	5	17.71	1	17.73	17.74	4	8,358	0.05%
2021/03/19	1	17.63	0	0.00	17.67	1	8,477	0.01%
2021/03/18	0	0.00	2	17.72	17.72	-2	8,554	-0.02%
2021/03/17	0	0.00	1	17.66	17.60	-1	8,639	-0.01%
2021/03/16	26	17.66	7	17.64	17.65	19	8,816	0.22%
2021/03/15	3	17.60	1	17.56	17.60	2	8,946	0.02%
2021/03/12	1	17.43	0	0.00	17.50	1	9,164	0.01%
2021/03/11	1	17.26	1	17.42	17.39	0	9,357	0.00%
2021/03/10	3	17.19	0	0.00	17.16	3	9,479	0.03%
2021/03/09	1	17.14	0	0.00	17.14	1	9,669	0.01%
2021/03/08	1	17.02	2	17.10	17.02	-1	9,874	-0.01%
2021/03/05	5.5	16.94	1	16.90	17.00	4.5	9,988	0.05%
2021/03/04	4	17.00	0	0.00	17.10	4	10,116	0.04%
2021/03/03	0	0.00	1	17.16	17.24	-1	10,191	-0.01%
2021/03/02	5	17.20	0	0.00	17.08	5	10,312	0.05%
2021/02/26	4	17.17	0	0.00	17.14	4	10,425	0.04%
2021/02/24	4	17.39	0	0.00	17.37	4	10,783	0.04%
2021/02/22	1	17.25	1	17.26	17.25	0	10,952	0.00%
2021/02/19	1	17.00	1	16.97	17.05	0	11,319	0.00%
2021/02/18	0	0.00	12	17.00	16.99	-12	11,745	-0.10%
2021/02/17	2	16.94	5	16.95	16.93	-3	12,570	-0.02%
2021/02/05	13	16.70	35	16.69	16.74	-22	12,619	-0.17%
2021/02/04	2	16.65	6	16.67	16.62	-4	12,637	-0.03%
2021/02/02	110	16.66	0.3	16.65	16.61	109.7	13,274	0.83%	大買/鉅額交易
2021/02/01	1	16.26	7	16.36	16.45	-6	13,523	-0.04%
2021/01/29	5	16.59	14	16.53	16.36	-9	13,560	-0.07%
2021/01/28	7	16.59	0	0.00	16.62	7	13,542	0.05%
2021/01/27	0	0.00	30	16.80	16.81	-30	13,518	-0.22%
2021/01/26	5	16.72	0	0.00	16.68	5	13,414	0.04%
2021/01/25	1	16.70	3	16.71	16.84	-2	13,354	-0.01%
2021/01/22	0	0.00	15	16.54	16.65	-15	13,356	-0.11%
2021/01/21	5	16.48	6	16.48	16.50	-1	13,397	-0.01%
2021/01/20	13	16.51	0	0.00	16.40	13	13,324	0.10%
2021/01/19	1	16.76	2	16.78	16.76	-1	13,154	-0.01%
2021/01/18	3	16.65	2	16.52	16.70	1	13,118	0.01%
2021/01/15	8	16.96	20	17.02	16.87	-12	12,992	-0.09%
2021/01/14	4	17.02	1	16.98	17.00	3	12,880	0.02%
2021/01/13	2	16.85	14	16.81	16.87	-12	12,856	-0.09%
2021/01/11	1	16.61	10	16.63	16.67	-9	12,635	-0.07%
2021/01/08	10	16.32	12	16.35	16.50	-2	12,584	-0.02%
2021/01/07	0	0.00	7	16.21	16.24	-7	12,413	-0.06%
2021/01/06	12	16.14	30	16.28	16.10	-18	12,292	-0.15%
2021/01/05	5	16.15	0	0.00	16.21	5	12,113	0.04%
2021/01/04	2	16.14	6	16.15	16.20	-4	11,972	-0.03%
2020/12/31	10	16.19	2	16.18	16.14	8	11,888	0.07%
2020/12/30	10	16.03	2	16.09	16.16	8	11,858	0.07%
2020/12/29	30	16.03	2	16.01	16.02	28	11,735	0.24%
2020/12/28	1	15.99	44	15.94	16.03	-43	11,709	-0.37%
2020/12/25	0	0.00	3	15.92	15.89	-3	11,506	-0.03%
2020/12/24	2	15.85	0	0.00	15.83	2	11,486	0.02%
2020/12/23	1	15.68	0	0.00	15.74	1	11,520	0.01%
2020/12/22	13	15.83	13	15.85	15.70	0	11,805	0.00%
2020/12/21	0	0.00	26	15.77	15.84	-26	12,437	-0.21%
2020/12/17	3	15.88	1	15.89	15.91	2	13,006	0.02%
2020/12/16	0	0.00	11	15.87	15.92	-11	13,185	-0.08%
2020/12/15	3	15.79	1	15.78	15.69	2	13,090	0.02%
2020/12/11	0	0.00	2	15.95	15.98	-2	13,198	-0.02%
2020/12/10	2	15.95	21	15.98	15.98	-19	13,124	-0.14%
2020/12/09	3	16.09	10	16.07	16.14	-7	12,978	-0.05%
2020/12/08	1	15.94	2	15.94	16.00	-1	12,976	-0.01%
2020/12/07	3	15.89	11	15.82	15.91	-8	12,785	-0.06%
2020/12/04	0	0.00	53	15.72	15.76	-53	13,088	-0.40%
2020/12/03	10	15.57	25	15.65	15.60	-15	12,956	-0.12%
2020/12/02	0	0.00	4	15.51	15.54	-4	13,005	-0.03%
2020/12/01	0	0.00	2	15.42	15.47	-2	13,415	-0.01%
2020/11/30	1	15.47	46	15.44	15.35	-45	13,406	-0.34%
2020/11/27	0	0.00	15	15.41	15.43	-15	13,593	-0.11%
2020/11/26	1	15.37	2	15.40	15.41	-1	13,800	-0.01%
2020/11/25	0	0.00	27	15.35	15.34	-27	14,107	-0.19%
2020/11/24	1	15.40	8	15.40	15.36	-7	14,106	-0.05%
2020/11/23	0	0.00	5	15.42	15.40	-5	14,059	-0.04%
2020/11/20	10	15.19	48	15.20	15.23	-38	13,686	-0.28%
2020/11/19	0	0.00	16	15.20	15.21	-16	13,586	-0.12%
2020/11/18	13	15.19	59	15.19	15.22	-46	13,496	-0.34%
2020/11/17	4	15.11	37	15.11	15.13	-33	13,720	-0.24%
2020/11/16	0	0.00	144	15.09	15.10	-144	15,263	-0.94%	大賣/鉅額交易
2020/11/13	0	0.00	4	14.93	14.97	-4	14,644	-0.03%
2020/11/12	0	0.00	35	14.94	14.94	-35	14,707	-0.24%
2020/11/11	1	14.82	34	14.91	14.99	-33	14,844	-0.22%
2020/11/10	1	14.79	23	14.80	14.79	-22	14,465	-0.15%
2020/11/09	15	14.76	10	14.78	14.76	5	14,330	0.03%
2020/11/06	0	0.00	5	14.64	14.65	-5	14,348	-0.03%
2020/11/05	2	14.61	4	14.62	14.61	-2	14,447	-0.01%
2020/11/04	0	0.00	3	14.52	14.58	-3	14,512	-0.02%
2020/11/03	0	0.00	14	14.53	14.51	-14	14,654	-0.10%
2020/11/02	3	14.42	0	0.00	14.42	3	14,913	0.02%
2020/10/30	5	14.41	0	0.00	14.42	5	15,703	0.03%
2020/10/29	7	14.46	1	14.48	14.49	6	16,049	0.04%
2020/10/28	5	14.56	0	0.00	14.55	5	16,323	0.03%
2020/10/27	6	14.55	0	0.00	14.57	6	16,546	0.04%
2020/10/26	0	0.00	8	14.62	14.60	-8	16,838	-0.05%
2020/10/23	1	14.51	0	0.00	14.54	1	17,202	0.01%
2020/10/22	1	14.50	0	0.00	14.50	1	18,113	0.01%
2020/10/21	6	14.49	0	0.00	14.50	6	19,120	0.03%
2020/10/20	1	14.51	0	0.00	14.51	1	20,358	0.00%
2020/10/19	1	14.55	15	14.54	14.55	-14	21,813	-0.06%
2020/10/16	1	14.54	0	0.00	14.50	1	23,331	0.00%
2020/10/15	4	14.53	22	14.53	14.57	-18	24,937	-0.07%
2020/10/14	0	0.00	1	14.66	14.64	-1	26,274	0.00%
2020/10/13	4	14.61	10	14.58	14.62	-6	26,642	-0.02%
2020/10/12	13	14.66	0	0.00	14.65	13	27,041	0.05%
2020/10/08	2	14.60	10	14.65	14.66	-8	27,412	-0.03%
2020/10/07	0	0.00	7	14.61	14.60	-7	27,793	-0.03%
2020/10/06	6	14.60	0	0.00	14.60	6	28,223	0.02%
2020/09/30	0	0.00	30	14.56	14.58	-30	29,093	-0.10%
2020/09/29	1	14.54	2	14.58	14.53	-1	29,542	0.00%
2020/09/28	11	14.50	2	14.35	14.50	9	30,026	0.03%
2020/09/25	55	14.26	22	14.35	14.24	33	30,450	0.11%
2020/09/24	33	14.39	0	0.00	14.33	33	30,593	0.11%
2020/09/23	33	14.63	0	0.00	14.60	33	30,294	0.11%
2020/09/22	37	14.67	0	0.00	14.65	37	30,496	0.12%
2020/09/21	24	14.75	0	0.00	14.73	24	30,631	0.08%
2020/09/17	13	14.81	0	0.00	14.79	13	31,532	0.04%
2020/09/16	0	0.00	30	14.91	14.89	-30	31,860	-0.09%
2020/09/15	1	14.87	0	0.00	14.89	1	32,392	0.00%
2020/09/14	2	14.86	15	14.82	14.86	-13	32,971	-0.04%
2020/09/11	11	14.73	0	0.00	14.76	11	33,616	0.03%
2020/09/10	1	14.78	0	0.00	14.78	1	34,139	0.00%
2020/09/09	41	14.68	2	14.76	14.75	39	34,857	0.11%
2020/09/08	1	14.79	2	14.80	14.81	-1	34,820	0.00%
2020/09/07	5	14.77	5	14.82	14.79	0	35,624	0.00%
2020/09/04	59	14.76	0	0.00	14.77	59	36,158	0.16%
2020/09/03	3	14.88	9	14.90	14.88	-6	35,988	-0.02%
2020/09/02	30	14.81	0	0.00	14.83	30	36,739	0.08%
2020/09/01	32	14.84	15	14.84	14.85	17	37,090	0.05%
2020/08/31	30	14.91	0	0.00	14.87	30	37,432	0.08%
2020/08/28	22	14.96	0	0.00	14.97	22	37,670	0.06%
2020/08/27	3	14.96	0	0.00	14.99	3	38,533	0.01%
2020/08/26	13	14.99	1	15.03	15.02	12	39,447	0.03%
2020/08/25	16	14.99	0	0.00	15.00	16	40,683	0.04%
2020/08/24	25	14.90	0	0.00	14.94	25	41,816	0.06%
2020/08/21	27	14.89	3	14.94	14.90	24	42,965	0.06%
2020/08/20	107	14.87	1	14.80	14.87	106	42,916	0.25%	大買/鉅額交易
2020/08/19	16	15.27	0	0.00	15.19	16	39,204	0.04%
2020/08/18	1	15.25	21	15.29	15.27	-20	40,082	-0.05%
2020/08/17	39	15.23	33	15.24	15.27	6	41,247	0.01%
2020/08/14	0	0.00	133	15.13	15.14	-133	42,281	-0.31%	大賣/鉅額交易
2020/08/13	33	15.08	2	15.08	15.07	31	44,009	0.07%
2020/08/12	7	15.01	11	15.07	15.01	-4	46,175	-0.01%
2020/08/11	10	15.13	3	15.14	15.08	7	47,650	0.01%
2020/08/10	5	15.14	7	15.14	15.14	-2	49,640	0.00%
2020/08/07	1	15.10	0	0.00	15.10	1	52,290	0.00%
2020/08/06	9	15.19	21	15.23	15.15	-12	54,963	-0.02%
2020/08/05	3	15.12	19	15.15	15.16	-16	57,503	-0.03%
2020/08/04	4	14.97	0	0.00	15.02	4	58,077	0.01%
2020/08/03	32	15.03	11	15.00	14.98	21	60,532	0.03%
2020/07/31	58	15.04	16	15.05	15.05	42	63,925	0.07%
2020/07/30	5	14.93	0	0.00	15.00	5	69,016	0.01%
2020/07/29	17	14.89	0	0.00	14.88	17	75,127	0.02%
2020/07/28	54	14.95	8	14.99	14.85	46	82,236	0.06%
2020/07/27	26	15.01	0	0.00	14.98	26	86,280	0.03%
2020/07/24	22	15.06	0	0.00	15.05	22	90,783	0.02%
2020/07/23	88	15.11	5	15.08	15.14	83	93,211	0.09%
2020/07/22	54	15.34	18	15.31	15.31	36	94,038	0.04%
2020/07/21	45	15.57	45	15.62	15.74	0	93,796	0.00%
2020/07/20	83	15.29	75	15.15	15.32	8	85,250	0.01%