國泰永續高股息 (00878)-凱基-三多券商分點個股進出

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
22.76
漲跌
▲0.13
漲幅
+0.57%
成交量
94,226張
產業
上市
1734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-三多券商分點個股進出

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-三多券商分點個股進出
凱基-三多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
2024/05/07	11.9	22.74	12	22.71	22.76	-0.1	68,745	0.00%
2024/05/06	6.7	22.61	15	22.65	22.63	-8.3	67,756	-0.01%
2024/05/03	7.2	22.40	7.3	22.47	22.30	-0.1	67,478	0.00%
2024/05/02	54.6	22.24	1	22.29	22.22	53.6	67,133	0.08%
2024/04/30	1.2	22.26	2.7	22.27	22.26	-1.5	65,497	0.00%
2024/04/29	1.2	22.22	11.9	22.22	22.26	-10.7	65,836	-0.02%
2024/04/26	19.3	21.89	1	21.98	21.84	18.3	66,316	0.03%
2024/04/25	13.7	21.77	0	0.00	21.77	13.7	66,590	0.02%
2024/04/24	2.2	21.98	8.1	21.99	22.03	-5.9	66,604	-0.01%
2024/04/23	16.4	21.73	0	0.00	21.62	16.4	67,451	0.02%
2024/04/22	16.5	21.60	0	0.00	21.55	16.5	67,775	0.02%
2024/04/19	83.2	21.64	54.8	21.80	21.74	28.3	67,311	0.04%
2024/04/18	2.2	22.13	3	22.15	22.17	-0.8	65,228	0.00%
2024/04/17	19.8	22.04	0	0.00	22.15	19.8	65,223	0.03%
2024/04/16	40.8	22.05	42	22.00	22.00	-1.2	65,024	0.00%
2024/04/15	22.7	22.55	3	22.55	22.51	19.7	62,918	0.03%
2024/04/12	5.6	22.73	0.5	22.76	22.70	5.1	62,478	0.01%
2024/04/11	0.3	22.79	0.2	22.76	22.77	0.1	62,391	0.00%
2024/04/10	2.2	22.84	0	0.00	22.80	2.2	62,408	0.00%
2024/04/09	0.4	22.75	0	0.00	22.76	0.4	63,250	0.00%
2024/04/08	2.6	22.64	19	22.69	22.71	-16.5	64,036	-0.03%
2024/04/03	6	22.60	12	22.59	22.63	-6	64,287	-0.01%
2024/04/02	1.1	22.67	0	0.00	22.67	1.1	64,829	0.00%
2024/04/01	2.3	22.71	1	22.84	22.60	1.3	65,574	0.00%
2024/03/29	16.3	22.66	12.5	22.69	22.70	3.8	65,883	0.01%
2024/03/28	2.2	22.55	1.1	22.59	22.57	1.1	65,838	0.00%
2024/03/27	0.3	22.43	1	22.40	22.55	-0.7	65,875	0.00%
2024/03/26	2.3	22.37	10	22.46	22.41	-7.7	66,226	-0.01%
2024/03/25	9.8	22.49	9	22.50	22.48	0.8	66,623	0.00%
2024/03/22	3.4	22.55	35.9	22.58	22.54	-32.5	66,899	-0.05%
2024/03/21	2.3	22.43	14	22.45	22.52	-11.7	66,717	-0.02%
2024/03/20	3.5	22.33	20.9	22.38	22.29	-17.4	66,698	-0.03%
2024/03/19	7.3	22.38	34.1	22.42	22.39	-26.7	67,367	-0.04%
2024/03/18	15.3	22.31	6.2	22.34	22.37	9.2	67,878	0.01%
2024/03/15	13.3	22.22	2.6	22.36	22.38	10.7	67,896	0.02%
2024/03/14	22.5	22.34	15	22.30	22.30	7.5	67,635	0.01%
2024/03/13	11.4	22.54	7.7	22.55	22.52	3.7	67,253	0.01%
2024/03/12	1.2	22.50	153	22.53	22.55	-151.8	66,571	-0.23%	大賣/鉅額交易
2024/03/11	1.3	22.33	6	22.47	22.34	-4.7	65,904	-0.01%
2024/03/08	12.8	22.36	45	22.31	22.31	-32.2	65,340	-0.05%
2024/03/07	16.1	22.34	11	22.32	22.33	5	63,369	0.01%
2024/03/06	2.5	22.31	28.5	22.28	22.29	-26	62,239	-0.04%
2024/03/05	11.5	22.08	1	22.12	22.17	10.5	61,410	0.02%
2024/03/04	19.4	22.14	6.1	22.19	22.07	13.3	60,892	0.02%
2024/03/01	12.7	22.04	83.1	22.04	22.03	-70.4	60,029	-0.12%
2024/02/29	6.2	21.91	9	21.94	21.99	-2.8	60,092	0.00%
2024/02/27	56.6	22.01	14	21.88	21.85	42.6	59,318	0.07%
2024/02/26	53	22.41	5.2	22.43	22.41	47.7	56,429	0.08%
2024/02/23	45.8	22.55	23	22.52	22.46	22.9	54,038	0.04%
2024/02/22	35.6	22.41	3.2	22.39	22.41	32.4	53,848	0.06%
2024/02/21	50.3	22.33	2	22.28	22.29	48.3	53,557	0.09%
2024/02/20	47	22.32	12	22.38	22.40	35	52,401	0.07%
2024/02/19	11.6	22.28	8	22.27	22.30	3.6	52,990	0.01%
2024/02/16	44.7	22.32	10.1	22.31	22.31	34.6	53,492	0.06%
2024/02/15	0.1	22.12	26.7	22.19	22.20	-26.5	53,201	-0.05%
2024/02/05	16.3	21.83	22.9	21.88	21.89	-6.6	52,738	-0.01%
2024/02/02	6.1	21.83	29.6	21.84	21.85	-23.5	52,643	-0.04%
2024/02/01	6.1	21.66	24	21.70	21.71	-17.9	52,571	-0.03%
2024/01/31	5.1	21.61	1.5	21.64	21.63	3.6	52,529	0.01%
2024/01/30	1.5	21.69	1	21.71	21.70	0.5	52,787	0.00%
2024/01/29	0.1	21.56	4	21.66	21.67	-3.9	53,164	-0.01%
2024/01/26	10.8	21.54	42	21.57	21.52	-31.2	53,443	-0.06%
2024/01/25	0	0.00	1	21.74	21.69	-1	53,425	0.00%
2024/01/24	8.5	21.68	1	21.66	21.64	7.5	53,842	0.01%
2024/01/23	1.1	21.63	0.3	21.63	21.63	0.8	54,586	0.00%
2024/01/22	16.1	21.59	9	21.60	21.64	7.1	54,701	0.01%
2024/01/19	1.2	21.00	16	21.05	21.26	-14.8	54,054	-0.03%
2024/01/18	10.4	20.83	5.5	20.87	20.83	4.9	54,598	0.01%
2024/01/17	40.4	20.92	20	20.88	20.85	20.4	54,380	0.04%
2024/01/16	27.1	21.04	47	21.05	21.07	-19.9	53,858	-0.04%
2024/01/15	14.2	21.24	71.8	21.19	21.19	-57.7	54,182	-0.11%
2024/01/12	12.4	21.19	0	0.00	21.19	12.4	55,311	0.02%
2024/01/11	5.1	21.19	7	21.19	21.21	-1.9	56,247	0.00%
2024/01/10	3.1	21.12	0	0.00	21.10	3.1	58,200	0.01%
2024/01/09	1.6	21.26	11	21.33	21.25	-9.4	58,538	-0.02%
2024/01/08	0.2	21.27	5.1	21.24	21.27	-4.9	58,774	-0.01%
2024/01/05	10.6	21.21	0	0.00	21.20	10.6	59,075	0.02%
2024/01/04	2.1	21.20	6	21.22	21.21	-3.9	59,067	-0.01%
2024/01/03	15.2	21.27	15.2	21.26	21.25	0	59,627	0.00%
2024/01/02	7.3	21.58	21.7	21.62	21.56	-14.4	58,687	-0.02%
2023/12/29	2.2	21.80	13	21.77	21.80	-10.8	58,053	-0.02%
2023/12/28	6.6	21.76	3	21.86	21.77	3.6	57,848	0.01%
2023/12/27	2.1	21.65	30.4	21.69	21.76	-28.3	57,537	-0.05%
2023/12/26	46.3	21.46	2.3	21.49	21.50	44	57,227	0.08%
2023/12/25	1.3	21.35	17.3	21.34	21.38	-16	56,871	-0.03%
2023/12/22	10.1	21.10	10	21.15	21.15	0.1	56,214	0.00%
2023/12/21	11.1	21.02	0	0.00	21.11	11.1	56,298	0.02%
2023/12/20	41.8	21.20	10.5	21.17	21.20	31.4	55,903	0.06%
2023/12/19	4.1	20.88	0	0.00	20.94	4.1	55,338	0.01%
2023/12/18	10.4	20.95	6.3	21.02	21.04	4.1	56,081	0.01%
2023/12/15	3.1	21.02	3	21.07	20.99	0.1	56,104	0.00%
2023/12/14	6.2	21.08	20.5	21.07	21.10	-14.3	55,913	-0.03%
2023/12/13	7.2	20.82	24.5	20.80	20.83	-17.3	55,684	-0.03%
2023/12/12	7.3	20.63	5.1	20.66	20.63	2.2	55,191	0.00%
2023/12/11	14.1	20.59	5.1	20.60	20.61	9	55,341	0.02%
2023/12/08	2.2	20.60	6	20.62	20.60	-3.8	55,535	-0.01%
2023/12/07	5.1	20.49	0	0.00	20.51	5.1	56,133	0.01%
2023/12/06	17.1	20.55	2	20.56	20.55	15.1	58,681	0.03%
2023/12/05	11.3	20.42	1.8	20.44	20.46	9.5	58,615	0.02%
2023/12/04	1.1	20.56	8	20.57	20.56	-7	58,313	-0.01%
2023/12/01	22.1	20.50	8.5	20.51	20.51	13.5	58,426	0.02%
2023/11/30	1.2	20.51	36	20.55	20.59	-34.8	58,430	-0.06%
2023/11/29	4.7	20.53	4	20.55	20.54	0.7	58,689	0.00%
2023/11/28	3.6	20.39	1	20.37	20.43	2.6	58,830	0.00%
2023/11/27	33.1	20.34	0	0.00	20.32	33.1	59,165	0.06%
2023/11/24	13.1	20.42	0	0.00	20.41	13.1	58,899	0.02%
2023/11/22	70.3	20.52	0.5	20.53	20.55	69.8	60,072	0.12%
2023/11/21	3.3	20.64	42.5	20.63	20.67	-39.3	61,814	-0.06%
2023/11/20	7.1	20.31	87.4	20.31	20.36	-80.3	62,162	-0.13%
2023/11/17	23.1	20.35	139	20.35	20.37	-115.9	62,102	-0.19%	大賣/鉅額交易
2023/11/16	24.1	20.27	1	20.40	20.26	23.1	62,350	0.04%
2023/11/15	28.4	20.70	11.3	20.70	20.69	17.1	61,436	0.03%
2023/11/14	3.2	20.52	12.2	20.50	20.53	-9	61,163	-0.01%
2023/11/13	48	20.36	5	20.37	20.36	43	61,316	0.07%
2023/11/10	32.4	20.31	3	20.30	20.36	29.4	62,266	0.05%
2023/11/09	102.8	20.38	56	20.38	20.46	46.8	63,360	0.07%	大買/
2023/11/08	2.1	20.45	4	20.49	20.47	-1.9	65,205	0.00%
2023/11/07	11.1	20.19	11	20.19	20.20	0.1	65,317	0.00%
2023/11/06	10.1	20.22	15	20.21	20.25	-4.9	67,245	-0.01%
2023/11/03	6	20.04	4	20.03	20.00	2	67,639	0.00%
2023/11/02	8.1	19.98	107.2	19.95	19.96	-99.1	68,977	-0.14%	大賣/
2023/11/01	15.5	19.59	4.5	19.64	19.61	11	69,960	0.02%
2023/10/31	17.8	19.58	0	0.00	19.50	17.8	72,078	0.02%
2023/10/30	21.1	19.76	10	19.74	19.73	11.1	75,732	0.01%
2023/10/27	1	19.87	5	19.75	19.76	-4	78,224	-0.01%
2023/10/26	119.5	19.64	1	19.62	19.64	118.5	81,869	0.14%	大買/鉅額交易
2023/10/25	9	19.93	5	19.95	19.90	4	82,786	0.00%
2023/10/24	34.2	19.70	39	19.84	19.86	-4.8	83,831	-0.01%
2023/10/23	19.2	19.72	10	19.70	19.69	9.2	85,107	0.01%
2023/10/20	56.7	19.75	20.1	19.67	19.85	36.7	86,757	0.04%
2023/10/19	52.8	19.97	4	19.95	20.02	48.8	89,087	0.05%
2023/10/18	39.1	20.07	0.2	20.20	20.04	38.9	90,472	0.04%
2023/10/17	55.1	20.41	0	0.00	20.36	55.1	89,805	0.06%
2023/10/16	11.1	20.52	13.3	20.57	20.50	-2.3	91,865	0.00%
2023/10/13	23.2	20.63	2	20.60	20.60	21.2	93,872	0.02%
2023/10/12	2	20.85	2	20.82	20.89	0	95,193	0.00%
2023/10/11	2.5	20.89	27.3	21.00	20.72	-24.8	97,784	-0.03%
2023/10/06	2.3	20.72	0	0.00	20.75	2.3	99,719	0.00%
2023/10/05	1.3	20.63	1.3	20.65	20.64	0	101,408	0.00%
2023/10/04	7.6	20.37	0	0.00	20.44	7.6	102,441	0.01%
2023/10/03	11.2	20.72	2	20.69	20.63	9.2	102,564	0.01%
2023/10/02	3	20.80	12.1	20.63	20.76	-9.1	103,219	-0.01%
2023/09/28	4.1	20.44	0	0.00	20.38	4.1	103,588	0.00%
2023/09/27	6.1	20.23	13	20.29	20.30	-6.9	103,952	-0.01%
2023/09/26	9.4	20.28	5.5	20.42	20.26	3.9	104,943	0.00%
2023/09/25	6.1	20.40	0	0.00	20.44	6.1	105,399	0.01%
2023/09/22	3.9	20.14	37	20.25	20.33	-33.1	105,453	-0.03%
2023/09/21	29	20.20	2.5	20.23	20.23	26.5	105,452	0.03%
2023/09/20	10.7	20.44	24.1	20.48	20.44	-13.4	104,603	-0.01%
2023/09/19	16	20.49	2	20.50	20.48	14	105,122	0.01%
2023/09/18	8.4	20.62	23	20.63	20.59	-14.6	105,125	-0.01%
2023/09/15	2.3	20.83	5.5	20.85	20.85	-3.3	104,926	0.00%
2023/09/14	4	20.74	9	20.74	20.81	-5	105,598	0.00%
2023/09/13	9.1	20.45	7.4	20.45	20.45	1.7	105,914	0.00%
2023/09/12	10.3	20.42	51.1	20.41	20.41	-40.8	106,499	-0.04%
2023/09/11	119.7	20.47	49.1	20.42	20.45	70.6	106,762	0.07%	大買/
2023/09/08	0.5	20.93	2	20.93	20.93	-1.5	104,815	0.00%
2023/09/07	9.2	20.99	2.5	21.00	20.94	6.7	106,022	0.01%
2023/09/06	4.1	21.04	5.5	21.04	21.04	-1.4	106,892	0.00%
2023/09/05	12.3	20.92	5	20.94	20.95	7.3	107,210	0.01%
2023/09/04	20.2	20.87	3	20.93	20.94	17.2	107,713	0.02%
2023/09/01	17.1	20.96	1.1	21.00	20.88	16	107,608	0.01%
2023/08/31	8.4	20.92	1	20.98	20.97	7.4	107,678	0.01%
2023/08/30	5	21.00	0.5	21.05	21.01	4.5	107,760	0.00%
2023/08/29	7.6	20.89	7	20.89	20.95	0.6	108,902	0.00%
2023/08/28	16.7	20.87	3	20.90	20.83	13.7	108,852	0.01%
2023/08/25	45.3	21.06	0.1	21.09	20.98	45.3	107,836	0.04%
2023/08/24	8.8	21.42	8.6	21.55	21.38	0.2	106,245	0.00%
2023/08/23	1	21.10	4	21.26	21.28	-3	105,445	0.00%
2023/08/22	2.1	21.18	4	21.16	21.12	-1.9	105,775	0.00%
2023/08/21	2	21.06	29.5	21.07	21.06	-27.5	105,763	-0.03%
2023/08/18	26	21.03	6	21.31	21.05	20	105,978	0.02%
2023/08/17	3.1	21.18	19.5	21.24	21.32	-16.4	104,941	-0.02%
2023/08/16	10.4	20.99	0.5	20.98	21.27	9.9	104,613	0.01%
2023/08/15	17.6	21.44	26	21.48	21.43	-8.4	104,268	-0.01%
2023/08/14	37.2	21.04	1	21.08	21.05	36.2	103,484	0.04%
2023/08/11	14.3	21.26	27	21.24	21.22	-12.7	102,700	-0.01%
2023/08/10	66	21.07	7.3	21.33	21.09	58.7	103,269	0.06%
2023/08/09	13	21.51	0.7	21.54	21.50	12.3	102,512	0.01%
2023/08/08	26.3	21.66	25	21.62	21.61	1.3	102,239	0.00%
2023/08/07	20.1	21.68	31.2	21.58	21.76	-11.2	101,008	-0.01%
2023/08/04	17.6	21.06	93	21.00	21.15	-75.4	100,501	-0.07%
2023/08/02	110.2	21.46	38	21.30	21.17	72.2	98,067	0.07%	大買/
2023/08/01	26.5	21.77	19	21.74	21.87	7.5	94,273	0.01%
2023/07/31	50.9	22.15	86.1	21.90	21.86	-35.2	92,245	-0.04%
2023/07/28	14	22.15	47	22.31	22.45	-33	89,189	-0.04%
2023/07/27	12.8	22.28	11.3	22.26	22.18	1.5	88,457	0.00%
2023/07/26	7.4	22.16	20.3	22.08	22.20	-12.9	87,575	-0.01%
2023/07/25	54.9	22.31	9.5	22.32	22.20	45.4	86,071	0.05%
2023/07/24	50.7	21.90	55.4	21.97	22.13	-4.7	83,638	-0.01%
2023/07/21	10.8	21.45	63.2	21.35	21.61	-52.5	80,371	-0.07%
2023/07/20	17.1	21.12	21	21.07	21.19	-3.9	79,121	0.00%
2023/07/19	16.9	21.25	23	21.06	20.96	-6.1	77,879	-0.01%
2023/07/18	29.7	21.50	34.7	21.46	21.43	-5.1	75,627	-0.01%
2023/07/17	78.2	21.18	9.6	21.28	21.28	68.5	73,751	0.09%
2023/07/14	13	20.97	38.8	20.93	21.01	-25.8	72,122	-0.04%
2023/07/13	9.8	20.74	126.2	20.69	20.53	-116.4	69,620	-0.17%	大賣/鉅額交易
2023/07/12	45.3	20.11	32.3	20.15	20.19	13	67,284	0.02%
2023/07/11	2	19.76	52.4	19.66	19.80	-50.4	65,736	-0.08%
2023/07/10	112.1	19.33	25.6	19.39	19.31	86.5	64,956	0.13%	大買/
2023/07/07	7.2	19.33	4.8	19.29	19.31	2.4	64,850	0.00%
2023/07/06	12.6	19.58	16.2	19.67	19.49	-3.6	64,444	-0.01%
2023/07/05	4.1	19.71	1.1	19.73	19.69	3.1	63,818	0.00%
2023/07/04	2.7	19.74	15.5	19.73	19.76	-12.8	63,539	-0.02%
2023/07/03	24.2	19.53	28	19.50	19.52	-3.8	63,065	-0.01%
2023/06/30	5.5	19.20	1	19.20	19.25	4.5	63,107	0.01%
2023/06/29	15	19.20	7.4	19.22	19.20	7.7	63,329	0.01%
2023/06/28	1	19.12	0	0.00	19.10	1	63,102	0.00%
2023/06/27	22.4	19.08	33.2	19.04	19.03	-10.8	63,039	-0.02%
2023/06/26	10.3	19.23	10	19.29	19.28	0.3	62,544	0.00%
2023/06/21	1.3	19.29	62.3	19.24	19.35	-61	62,882	-0.10%
2023/06/20	13.5	19.13	47	19.12	19.13	-33.5	63,242	-0.05%
2023/06/19	4.4	19.26	3	19.25	19.28	1.4	62,750	0.00%
2023/06/16	14.8	19.39	238	19.43	19.36	-223.2	62,026	-0.36%	大賣/鉅額交易
2023/06/15	8.1	19.35	44	19.37	19.41	-35.9	61,894	-0.06%
2023/06/14	5	19.23	22	19.20	19.20	-17	61,308	-0.03%
2023/06/13	5.4	19.13	17	19.12	19.15	-11.6	62,645	-0.02%
2023/06/12	15.7	19.02	205.4	19.04	18.96	-189.7	62,474	-0.30%	大賣/鉅額交易
2023/06/09	100.3	18.88	14	18.96	18.97	86.3	64,951	0.13%
2023/06/08	31.5	18.74	4	18.73	18.70	27.5	67,082	0.04%
2023/06/07	26	18.76	5	18.75	18.78	21	68,722	0.03%
2023/06/06	33.2	18.63	10	18.66	18.65	23.2	69,233	0.03%
2023/06/05	25	18.64	6.2	18.65	18.62	18.8	69,232	0.03%
2023/06/02	16.4	18.50	4.4	18.52	18.58	12	69,146	0.02%
2023/06/01	7.3	18.26	3.1	18.26	18.25	4.2	68,697	0.01%
2023/05/31	10.1	18.30	3	18.33	18.31	7.1	68,593	0.01%
2023/05/30	4	18.30	6	18.30	18.34	-2	70,039	0.00%
2023/05/29	3	18.36	26.1	18.38	18.36	-23.1	70,842	-0.03%
2023/05/26	1.3	18.16	7.5	18.13	18.17	-6.1	70,627	-0.01%
2023/05/25	1	18.04	1	18.04	18.05	0	70,488	0.00%
2023/05/24	18.2	17.94	1.5	17.93	17.98	16.7	71,588	0.02%
2023/05/23	14	17.99	5.4	18.00	18.01	8.6	71,211	0.01%
2023/05/22	3	18.03	11.1	18.04	18.02	-8.1	71,164	-0.01%
2023/05/19	4.3	18.00	11.7	17.99	18.02	-7.4	71,720	-0.01%
2023/05/18	4.3	17.90	12	17.94	17.94	-7.7	72,208	-0.01%
2023/05/17	29.2	17.80	19	17.83	17.84	10.2	74,175	0.01%
2023/05/16	11	17.92	14.6	17.91	17.97	-3.6	73,904	0.00%
2023/05/15	113	17.78	102	17.77	17.83	11	74,245	0.01%	大買/大賣/
2023/05/12	13.8	17.74	1	17.80	17.79	12.8	74,337	0.02%
2023/05/11	2.7	17.76	1	17.80	17.75	1.7	74,476	0.00%
2023/05/10	14.1	17.73	0.5	17.80	17.75	13.6	74,467	0.02%
2023/05/09	10.6	17.76	10	17.78	17.78	0.6	74,368	0.00%
2023/05/08	14.9	17.76	1	17.75	17.75	13.9	75,677	0.02%
2023/05/05	31.8	17.70	0	0.00	17.68	31.8	75,867	0.04%
2023/05/04	67.1	17.70	1	17.72	17.73	66.1	76,162	0.09%
2023/05/03	58.2	17.69	0.4	17.70	17.69	57.8	75,792	0.08%
2023/05/02	4.3	17.63	6.5	17.67	17.68	-2.2	75,371	0.00%
2023/04/28	1.1	17.55	1.5	17.54	17.56	-0.4	76,064	0.00%
2023/04/26	16.1	17.31	1.9	17.34	17.38	14.2	76,256	0.02%
2023/04/25	7.7	17.39	7.6	17.37	17.33	0.1	75,959	0.00%
2023/04/24	2	17.51	0	0.00	17.51	2	74,972	0.00%
2023/04/21	4.2	17.49	7	17.53	17.47	-2.9	74,862	0.00%
2023/04/20	7.1	17.52	4.3	17.53	17.52	2.8	74,775	0.00%
2023/04/19	1.3	17.67	4.5	17.68	17.61	-3.2	75,044	0.00%
2023/04/18	3	17.61	39	17.63	17.62	-36	74,883	-0.05%
2023/04/17	0	0.00	6	17.60	17.63	-6	74,644	-0.01%
2023/04/14	2	17.58	36	17.55	17.61	-34	74,326	-0.05%
2023/04/13	3.1	17.57	2	17.60	17.57	1.1	74,382	0.00%
2023/04/12	2	17.59	14	17.60	17.59	-12	73,986	-0.02%
2023/04/11	5.1	17.50	33.6	17.50	17.50	-28.5	74,245	-0.04%
2023/04/10	1.2	17.39	7	17.38	17.40	-5.8	74,117	-0.01%
2023/04/07	11.4	17.37	1	17.37	17.36	10.4	73,756	0.01%
2023/04/06	4	17.34	1.1	17.26	17.35	2.9	73,523	0.00%
2023/03/31	4	17.36	0.2	17.36	17.34	3.8	73,095	0.01%
2023/03/30	4	17.25	12	17.25	17.25	-8	72,293	-0.01%
2023/03/29	0.5	17.19	3	17.20	17.20	-2.5	72,695	0.00%
2023/03/28	2.3	17.17	78	17.20	17.16	-75.7	74,173	-0.10%
2023/03/27	5.1	17.23	12	17.21	17.22	-6.9	74,295	-0.01%
2023/03/24	23	17.22	16	17.23	17.22	7	74,949	0.01%
2023/03/23	4.1	17.14	23	17.15	17.17	-18.9	74,122	-0.03%
2023/03/22	7	17.05	92	17.07	17.10	-85	73,012	-0.12%
2023/03/21	4	16.95	11	16.97	16.93	-7	72,917	-0.01%
2023/03/20	40.1	16.88	25	16.94	16.86	15.1	73,064	0.02%
2023/03/17	11.2	16.89	21	16.89	16.92	-9.8	72,132	-0.01%
2023/03/16	79.5	16.79	0	0.00	16.76	79.5	72,059	0.11%
2023/03/15	44.2	16.90	1	16.90	16.85	43.2	70,169	0.06%
2023/03/14	209.1	16.88	0	0.00	16.85	209.1	69,822	0.30%	大買/鉅額交易
2023/03/13	39.3	16.95	1.3	17.00	16.98	38	66,500	0.06%
2023/03/10	49.2	17.07	11	17.07	17.05	38.2	63,708	0.06%
2023/03/09	13.5	17.25	0.2	17.25	17.21	13.3	61,741	0.02%
2023/03/08	26.2	17.27	14	17.30	17.31	12.2	61,115	0.02%
2023/03/07	4.1	17.33	8	17.32	17.31	-4	60,686	-0.01%
2023/03/06	42.1	17.22	58.2	17.22	17.23	-16.1	60,642	-0.03%
2023/03/03	4.1	17.13	26	17.13	17.13	-21.9	59,852	-0.04%
2023/03/02	45.8	17.00	9	17.06	17.08	36.8	59,783	0.06%
2023/03/01	17.7	17.04	2	17.04	17.03	15.7	58,102	0.03%
2023/02/24	26.2	17.14	1	17.12	17.10	25.2	56,934	0.04%
2023/02/23	22	17.18	3.3	17.14	17.17	18.7	56,679	0.03%
2023/02/22	58.3	17.01	0	0.00	17.06	58.3	56,603	0.10%
2023/02/21	8.2	17.12	1	17.12	17.12	7.2	55,340	0.01%
2023/02/20	16.1	17.11	38	17.09	17.13	-21.9	56,100	-0.04%
2023/02/17	22.6	17.01	11	17.04	17.04	11.6	56,554	0.02%
2023/02/16	51.9	17.03	6	17.08	17.03	45.9	56,218	0.08%
2023/02/15	48.3	17.18	4.3	17.18	17.16	44	54,812	0.08%
2023/02/14	10.1	17.23	26.5	17.24	17.24	-16.4	52,192	-0.03%
2023/02/13	18.4	17.12	9	17.09	17.12	9.4	51,160	0.02%
2023/02/10	16.5	17.06	0	0.00	17.06	16.5	49,913	0.03%
2023/02/09	41	17.12	0.3	17.14	17.11	40.7	48,562	0.08%
2023/02/08	30.1	17.15	0	0.00	17.15	30.1	47,997	0.06%
2023/02/07	26	17.07	0	0.00	17.06	26	47,844	0.05%
2023/02/06	43.2	17.07	0	0.00	17.05	43.2	47,623	0.09%
2023/02/03	23.4	17.10	0	0.00	17.10	23.4	45,948	0.05%
2023/02/02	34.4	17.06	7	17.09	17.12	27.4	45,064	0.06%
2023/02/01	30.1	16.93	0	0.00	17.00	30.1	44,010	0.07%
2023/01/31	10	16.98	0.6	17.02	16.88	9.4	43,618	0.02%
2023/01/30	4.1	16.97	117.1	16.98	17.01	-113	42,922	-0.26%	大賣/鉅額交易
2023/01/17	22.1	16.72	26.3	16.70	16.72	-4.2	42,236	-0.01%
2023/01/16	2.1	16.68	9	16.71	16.70	-6.9	42,318	-0.02%
2023/01/13	3	16.63	4	16.70	16.62	-1	42,107	0.00%
2023/01/12	0	16.61	8	16.63	16.59	-8	42,608	-0.02%
2023/01/11	2.1	16.65	9	16.65	16.67	-6.9	42,633	-0.02%
2023/01/10	2	16.67	42	16.65	16.68	-40	43,010	-0.09%
2023/01/09	2	16.65	55	16.59	16.66	-53	43,781	-0.12%
2023/01/06	1.1	16.35	58	16.40	16.41	-56.9	43,357	-0.13%
2023/01/05	1	16.30	4	16.35	16.32	-3	44,516	-0.01%
2023/01/04	1.6	16.22	0	0.00	16.23	1.6	44,938	0.00%
2023/01/03	14.4	16.08	3	16.18	16.18	11.4	46,894	0.02%
2022/12/30	3.6	16.21	3	16.19	16.17	0.6	46,715	0.00%
2022/12/29	9.2	16.06	2	16.06	16.09	7.2	47,060	0.02%
2022/12/28	13.5	16.17	3.3	16.17	16.17	10.2	46,847	0.02%
2022/12/27	2	16.27	3.1	16.30	16.27	-1.1	46,762	0.00%
2022/12/26	2.2	16.23	3	16.22	16.23	-0.9	47,997	0.00%
2022/12/23	8.1	16.16	1	16.15	16.19	7.1	49,007	0.01%
2022/12/22	1	16.14	6	16.22	16.27	-5	49,761	-0.01%
2022/12/21	21.7	16.06	0	0.00	16.07	21.7	51,120	0.04%
2022/12/20	105	16.12	0	0.00	16.10	105	50,956	0.21%	大買/鉅額交易
2022/12/19	15	16.24	30	16.26	16.25	-15	51,408	-0.03%
2022/12/16	51	16.27	1.3	16.29	16.31	49.7	51,751	0.10%
2022/12/15	4.5	16.40	1	16.46	16.44	3.5	51,941	0.01%
2022/12/14	4.1	16.44	3	16.45	16.46	1.1	52,811	0.00%
2022/12/13	8	16.33	3	16.44	16.29	5	52,761	0.01%
2022/12/12	18	16.28	0	0.00	16.42	18	52,514	0.03%
2022/12/09	5	16.39	3	16.42	16.41	2	52,923	0.00%
2022/12/08	23.3	16.28	0	0.00	16.32	23.3	52,929	0.04%
2022/12/07	38.1	16.41	0	0.00	16.40	38.1	52,985	0.07%
2022/12/06	35.1	16.50	0	0.00	16.45	35.1	52,774	0.07%
2022/12/05	17	16.71	17.8	16.73	16.67	-0.8	52,091	0.00%
2022/12/02	4.3	16.62	3	16.63	16.61	1.3	52,000	0.00%
2022/12/01	8	16.75	2	16.73	16.68	6	52,957	0.01%
2022/11/30	8.1	16.58	15	16.55	16.65	-6.9	52,697	-0.01%
2022/11/29	3.1	16.40	31	16.47	16.46	-27.9	52,677	-0.05%
2022/11/28	5.1	16.30	6	16.35	16.34	-0.9	53,545	0.00%
2022/11/25	5.7	16.41	0	0.00	16.40	5.7	55,034	0.01%
2022/11/24	13	16.36	10	16.37	16.35	3	55,149	0.01%
2022/11/23	11	16.25	5	16.28	16.28	6	55,432	0.01%
2022/11/22	18	16.09	0	0.00	16.10	18	57,237	0.03%
2022/11/21	15.1	16.15	1	16.17	16.15	14.1	57,126	0.02%
2022/11/18	10.3	16.26	3	16.39	16.25	7.3	56,848	0.01%
2022/11/17	18	16.32	1.1	16.36	16.37	16.9	56,802	0.03%
2022/11/16	66.2	16.50	25	16.48	16.42	41.2	57,527	0.07%
2022/11/15	32.1	16.76	42	16.67	16.77	-9.9	56,857	-0.02%
2022/11/14	20	16.66	168	16.72	16.74	-148	56,116	-0.26%	大賣/鉅額交易
2022/11/11	3.2	16.48	7	16.40	16.48	-3.8	55,526	-0.01%
2022/11/10	4	16.18	6	16.22	16.17	-2	55,302	0.00%
2022/11/09	17.1	16.23	0	0.00	16.26	17.1	56,147	0.03%
2022/11/08	31	16.14	3	16.14	16.15	28	57,229	0.05%
2022/11/07	18.3	15.98	6	15.98	16.05	12.3	57,268	0.02%
2022/11/04	6.1	15.72	0	0.00	15.84	6.1	57,305	0.01%
2022/11/03	55.1	15.71	2	15.77	15.78	53.1	57,512	0.09%
2022/11/02	37.2	15.81	0	0.00	15.82	37.2	57,381	0.06%
2022/11/01	4.1	15.76	0	0.00	15.79	4.1	57,126	0.01%
2022/10/28	13.1	15.63	0	0.00	15.60	13.1	57,678	0.02%
2022/10/27	4	15.66	4	15.67	15.64	0	58,048	0.00%
2022/10/26	24	15.54	0	0.00	15.58	24	58,896	0.04%
2022/10/25	7.4	15.41	0	0.00	15.44	7.4	58,979	0.01%
2022/10/24	12.1	15.68	4	15.60	15.49	8.1	58,772	0.01%
2022/10/21	16.1	15.51	0	0.00	15.50	16.1	58,770	0.03%
2022/10/20	40.1	15.37	0	0.00	15.51	40.1	58,559	0.07%
2022/10/19	27.2	15.63	0	0.00	15.60	27.2	58,023	0.05%
2022/10/18	11.5	15.58	0	0.00	15.61	11.5	57,838	0.02%
2022/10/17	40.3	15.56	0	0.00	15.58	40.3	57,536	0.07%
2022/10/14	17.1	15.76	6	15.80	15.70	11.1	56,498	0.02%
2022/10/13	50.6	15.67	1	15.82	15.63	49.6	56,457	0.09%
2022/10/12	25.5	15.79	0	0.00	15.86	25.5	55,164	0.05%
2022/10/11	67.2	15.81	2	15.81	15.78	65.2	54,860	0.12%
2022/10/07	43.4	16.10	20	16.07	16.07	23.4	53,367	0.04%
2022/10/06	3.2	16.20	0	0.00	16.18	3.2	53,618	0.01%
2022/10/05	14.2	16.21	19	16.23	16.21	-4.8	53,525	-0.01%
2022/10/04	1.2	16.09	1	16.08	16.08	0.2	54,004	0.00%
2022/10/03	40.8	15.89	0	0.00	15.87	40.8	53,709	0.08%
2022/09/30	165.2	16.02	2	16.00	16.04	163.2	52,838	0.31%	大買/鉅額交易
2022/09/29	124	16.08	10	16.10	16.11	114	52,192	0.22%	大買/鉅額交易
2022/09/28	67	16.08	1	16.02	16.05	66	52,025	0.13%
2022/09/27	22.9	16.27	1	16.26	16.27	21.9	50,964	0.04%
2022/09/26	74	16.33	6	16.31	16.29	68	50,843	0.13%
2022/09/23	23.6	16.59	0	0.00	16.56	23.6	49,887	0.05%
2022/09/22	107.8	16.57	5	16.53	16.62	102.8	50,456	0.20%	大買/鉅額交易
2022/09/21	44.3	16.82	0	0.00	16.80	44.3	49,184	0.09%
2022/09/20	5.5	16.91	0	0.00	16.92	5.5	48,356	0.01%
2022/09/19	15.3	16.90	0	0.00	16.88	15.3	48,513	0.03%
2022/09/16	27.3	16.91	0	0.00	16.90	27.3	48,259	0.06%
2022/09/15	1	16.96	10.2	17.05	17.06	-9.2	47,772	-0.02%
2022/09/14	28.4	16.98	0	0.00	16.96	28.4	48,085	0.06%
2022/09/13	1.1	17.18	38	17.18	17.18	-36.9	47,657	-0.08%
2022/09/12	8	17.07	46	17.08	17.10	-38	48,612	-0.08%
2022/09/08	9.3	16.76	1	16.94	16.94	8.3	49,556	0.02%
2022/09/07	45.3	16.72	0	0.00	16.69	45.3	49,606	0.09%
2022/09/06	11.3	16.86	1	16.86	16.84	10.3	48,436	0.02%
2022/09/05	8.2	16.83	0	0.00	16.84	8.2	48,561	0.02%
2022/09/02	26.1	16.83	1	16.88	16.80	25.1	49,377	0.05%
2022/09/01	76.1	16.85	0	0.00	16.85	76.1	48,641	0.16%
2022/08/31	5	16.99	0	0.00	17.03	5	46,823	0.01%
2022/08/30	37.5	16.98	2	16.98	16.98	35.5	46,372	0.08%
2022/08/29	123.5	16.92	0	0.00	16.91	123.5	45,994	0.27%	大買/鉅額交易
2022/08/26	22	17.17	4.1	17.19	17.15	17.9	44,277	0.04%
2022/08/25	5.1	17.08	0	0.00	17.07	5.1	44,155	0.01%
2022/08/24	28.3	17.03	2	17.03	17.00	26.3	44,302	0.06%
2022/08/23	119.2	17.08	0	0.00	17.03	119.2	43,977	0.27%	大買/鉅額交易
2022/08/22	7.1	17.13	3.1	17.15	17.17	4	42,985	0.01%
2022/08/19	6.1	17.17	5	17.20	17.17	1.1	42,589	0.00%
2022/08/18	21	17.09	10	17.10	17.15	11	42,500	0.03%
2022/08/17	26.3	17.12	0	0.00	17.11	26.3	42,243	0.06%
2022/08/16	25	17.09	0	0.00	17.12	25	42,310	0.06%
2022/08/15	19.6	17.34	0	0.00	17.33	19.6	41,455	0.05%
2022/08/12	30.2	17.30	0	0.00	17.32	30.2	40,079	0.08%
2022/08/11	7.2	17.28	24	17.29	17.29	-16.8	40,206	-0.04%
2022/08/10	10.6	17.11	0	0.00	17.10	10.6	40,635	0.03%
2022/08/09	10	17.16	5	17.17	17.15	5	41,131	0.01%
2022/08/08	0.4	17.00	0	0.00	17.05	0.4	41,899	0.00%
2022/08/05	11	16.93	0	0.00	16.97	11	41,922	0.03%
2022/08/04	5.2	16.72	0	0.00	16.77	5.2	43,228	0.01%
2022/08/03	14.3	16.76	0	0.00	16.75	14.3	43,236	0.03%
2022/08/02	43.5	16.81	0	0.00	16.79	43.5	43,362	0.10%
2022/08/01	8	16.91	1	16.95	16.94	7	44,159	0.02%
2022/07/29	8.4	16.91	0	0.00	16.90	8.4	45,143	0.02%
2022/07/28	6.2	16.81	0	0.00	16.81	6.2	45,198	0.01%
2022/07/27	0.2	16.67	0	0.00	16.74	0.2	45,299	0.00%
2022/07/26	4.7	16.66	0	0.00	16.64	4.7	45,422	0.01%
2022/07/22	5.2	16.52	0	0.00	16.58	5.2	45,506	0.01%
2022/07/21	1	16.52	0	0.00	16.56	1	46,150	0.00%
2022/07/20	2.1	16.51	4	16.52	16.42	-2	46,168	0.00%
2022/07/19	10.4	16.32	0	0.00	16.31	10.4	46,769	0.02%
2022/07/18	3.2	16.24	10.1	16.24	16.31	-6.9	46,997	-0.01%
2022/07/15	41.5	16.20	0	0.00	16.18	41.5	46,819	0.09%
2022/07/14	2	16.24	0	0.00	16.34	2	46,458	0.00%
2022/07/13	5.3	16.30	0.1	16.32	16.31	5.2	45,986	0.01%
2022/07/12	36.5	15.99	11	15.97	15.97	25.5	46,478	0.05%
2022/07/11	7.1	16.21	20	16.19	16.20	-13	45,909	-0.03%
2022/07/08	29.1	16.33	3	16.26	16.26	26.1	45,973	0.06%
2022/07/07	10.3	16.07	125.8	15.98	16.21	-115.5	45,573	-0.25%	大賣/鉅額交易
2022/07/06	19.5	16.14	0	0.00	16.06	19.5	45,489	0.04%
2022/07/05	13.2	16.31	0	0.00	16.40	13.2	45,034	0.03%
2022/07/04	17	16.34	1	16.47	16.35	16	44,589	0.04%
2022/07/01	35.5	16.45	0.2	16.47	16.39	35.4	44,375	0.08%
2022/06/30	51	16.75	34.6	16.71	16.66	16.3	43,361	0.04%
2022/06/29	6.1	16.99	2.1	17.06	17.02	4	41,993	0.01%
2022/06/28	4	17.11	0	0.00	17.11	4	41,812	0.01%
2022/06/27	2.7	17.25	3.8	17.25	17.21	-1.1	41,684	0.00%
2022/06/24	43.6	17.05	1	17.11	17.06	42.6	41,470	0.10%
2022/06/23	5	16.95	1	16.96	16.96	4	41,592	0.01%
2022/06/22	19.4	16.97	0	0.00	16.95	19.4	41,236	0.05%
2022/06/20	35.1	16.97	1	16.82	16.82	34.1	40,604	0.08%
2022/06/17	64.2	17.05	0	0.00	17.08	64.2	39,495	0.16%
2022/06/16	16	17.35	31	17.38	17.25	-15	38,300	-0.04%
2022/06/15	18	17.35	0	0.00	17.32	18	38,017	0.05%
2022/06/14	15.8	17.25	0	0.00	17.35	15.8	38,172	0.04%
2022/06/13	39.3	17.30	0	0.00	17.34	39.3	37,806	0.10%
2022/06/10	14.4	17.58	0	0.00	17.61	14.4	36,944	0.04%
2022/06/09	26.5	17.72	0	0.00	17.70	26.5	36,726	0.07%
2022/06/08	3.3	17.83	2	17.84	17.80	1.3	36,658	0.00%
2022/06/07	27.6	17.75	0	0.00	17.71	27.6	36,895	0.07%
2022/06/02	11.3	17.81	0	0.00	17.82	11.3	38,274	0.03%
2022/06/01	2.9	17.95	1	18.00	17.90	1.9	39,879	0.00%
2022/05/31	2	17.74	2	17.85	17.87	0	39,933	0.00%
2022/05/30	11.9	17.81	3	17.80	17.86	8.9	39,659	0.02%
2022/05/27	6.3	17.60	0	0.00	17.60	6.3	39,552	0.02%
2022/05/26	3.1	17.49	0	0.00	17.42	3.1	39,689	0.01%
2022/05/25	18	17.43	0	0.00	17.48	18	40,510	0.04%
2022/05/24	35.2	17.41	0	0.00	17.38	35.2	42,168	0.08%
2022/05/23	9	17.46	0	0.00	17.50	9	42,350	0.02%
2022/05/20	4	17.58	0	0.00	17.59	4	43,713	0.01%
2022/05/19	41.4	17.51	1	17.55	17.53	40.4	45,101	0.09%
2022/05/18	12.6	17.68	1	17.75	17.74	11.6	45,355	0.03%
2022/05/17	28.3	17.91	1	17.90	17.89	27.3	44,828	0.06%
2022/05/16	38.5	17.86	0	0.00	17.90	38.5	44,078	0.09%
2022/05/13	10.2	17.90	6.3	17.93	17.90	3.9	43,652	0.01%
2022/05/12	51.9	17.96	1	18.00	17.83	50.9	44,040	0.12%
2022/05/11	10.3	18.20	10	18.18	18.18	0.3	42,662	0.00%
2022/05/10	35	18.17	0	0.00	18.34	35	42,252	0.08%
2022/05/09	63.2	18.42	0	0.00	18.34	63.2	41,772	0.15%
2022/05/05	9	18.88	1	19.01	18.87	8	39,071	0.02%
2022/05/04	7.2	18.81	0	0.00	18.83	7.2	38,686	0.02%
2022/05/03	2	18.74	0	0.00	18.75	2	38,567	0.01%
2022/04/29	6	18.76	0	0.00	18.82	6	38,500	0.02%
2022/04/28	24	18.62	0	0.00	18.67	24	38,571	0.06%
2022/04/27	23.6	18.61	3	18.60	18.60	20.6	38,232	0.05%
2022/04/26	1.1	18.81	0	0.00	18.80	1.1	37,397	0.00%
2022/04/25	120.1	18.76	1	18.72	18.75	119.1	37,188	0.32%	大買/鉅額交易
2022/04/22	20	18.82	0	0.00	19.00	20	36,155	0.06%
2022/04/21	43.6	18.96	0	0.00	18.97	43.6	35,905	0.12%
2022/04/20	11.1	18.91	5	18.91	18.97	6.1	35,793	0.02%
2022/04/19	14.4	18.96	0	0.00	18.95	14.4	35,545	0.04%
2022/04/18	14.7	18.91	0	0.00	18.92	14.7	35,384	0.04%
2022/04/15	32.3	19.04	0	0.00	19.03	32.3	34,493	0.09%
2022/04/14	13.2	19.18	0	0.00	19.12	13.2	34,117	0.04%
2022/04/13	1	19.27	21	19.29	19.27	-20	33,898	-0.06%
2022/04/12	12.2	19.11	0	0.00	19.11	12.2	33,809	0.04%
2022/04/11	16	19.16	0	0.00	19.20	16	33,427	0.05%
2022/04/08	1.5	19.26	0	0.00	19.32	1.5	33,094	0.00%
2022/04/07	9	19.31	12	19.40	19.23	-3	32,984	-0.01%
2022/04/06	2.5	19.32	13	19.35	19.40	-10.5	32,539	-0.03%
2022/04/01	15	19.27	0	0.00	19.34	15	32,283	0.05%
2022/03/31	0.1	19.42	10	19.42	19.35	-9.9	32,128	-0.03%
2022/03/30	1.1	19.37	0	0.00	19.37	1.1	31,949	0.00%
2022/03/29	3.1	19.27	3	19.26	19.26	0.1	31,847	0.00%
2022/03/28	6.1	19.17	0	0.00	19.31	6.1	31,711	0.02%
2022/03/25	6.1	19.30	0	0.00	19.32	6.1	31,312	0.02%
2022/03/24	1	19.35	0	0.00	19.38	1	31,276	0.00%
2022/03/23	5.4	19.36	24	19.40	19.39	-18.6	31,195	-0.06%
2022/03/22	1	19.24	0	0.00	19.29	1	31,026	0.00%
2022/03/21	0.1	19.31	0	0.00	19.26	0.1	30,894	0.00%
2022/03/18	3	19.21	3	19.20	19.23	0	30,851	0.00%
2022/03/17	1	19.25	0	0.00	19.23	1	30,761	0.00%
2022/03/16	0	0.00	4	18.92	18.99	-4	30,480	-0.01%
2022/03/15	4.2	18.84	5	18.83	18.85	-0.9	30,329	0.00%
2022/03/11	1.6	18.90	0	0.00	18.88	1.6	29,881	0.01%
2022/03/10	13.1	18.95	0	0.00	18.96	13.1	29,674	0.04%
2022/03/09	24.4	18.63	1	18.61	18.63	23.4	29,333	0.08%
2022/03/08	43.2	18.54	0	0.00	18.49	43.2	28,882	0.15%
2022/03/07	35.2	18.82	0	0.00	18.80	35.2	27,233	0.13%
2022/03/04	25	19.21	0	0.00	19.19	25	25,393	0.10%
2022/03/03	0	0.00	5	19.35	19.34	-5	25,152	-0.02%
2022/03/02	3.3	19.27	2	19.22	19.29	1.3	25,437	0.00%
2022/03/01	1.1	19.30	0.3	19.28	19.29	0.8	25,181	0.00%
2022/02/25	35.1	18.97	0	0.00	19.02	35.1	24,833	0.14%
2022/02/24	54.6	19.09	0	0.00	19.01	54.6	23,723	0.23%
2022/02/23	16.7	19.31	10	19.31	19.34	6.7	21,859	0.03%
2022/02/22	45.4	19.39	0	0.00	19.36	45.4	21,094	0.22%
2022/02/21	9.2	19.72	5	19.69	19.75	4.2	19,327	0.02%
2022/02/18	133.5	19.66	5	19.72	19.70	128.5	17,936	0.72%	大買/鉅額交易
2022/02/17	1	19.62	6	19.68	19.62	-5	17,661	-0.03%
2022/02/16	6	19.53	0	0.00	19.52	6	17,699	0.03%
2022/02/15	9	19.47	3	19.50	19.44	6	17,387	0.03%
2022/02/14	87.1	19.37	4	19.51	19.48	83.1	16,644	0.50%
2022/02/11	14.3	19.58	5	19.58	19.62	9.3	15,759	0.06%
2022/02/10	7	19.57	0	0.00	19.65	7	15,558	0.04%
2022/02/09	14.3	19.53	0	0.00	19.60	14.3	15,369	0.09%
2022/02/08	2	19.36	0	0.00	19.48	2	15,125	0.01%
2022/02/07	4.6	19.10	0	0.00	19.29	4.6	14,892	0.03%
2022/01/26	2	19.02	0	0.00	19.01	2	14,718	0.01%
2022/01/25	15.1	18.94	0	0.00	18.96	15.1	14,801	0.10%
2022/01/24	12	19.05	2	19.10	19.16	10	14,333	0.07%
2022/01/21	20.2	19.18	1	19.19	19.17	19.2	14,159	0.14%
2022/01/20	1	19.37	5	19.42	19.41	-4	13,664	-0.03%
2022/01/19	4	19.42	2	19.45	19.41	2	13,640	0.01%
2022/01/18	6	19.45	0	0.00	19.44	6	13,537	0.04%
2022/01/17	1	19.35	0	0.00	19.37	1	13,477	0.01%
2022/01/14	2	19.40	0	0.00	19.40	2	13,373	0.01%
2022/01/13	2	19.45	10	19.38	19.48	-8	13,198	-0.06%
2022/01/11	0.1	19.23	0	0.00	19.25	0.1	12,978	0.00%
2022/01/10	2	19.09	0	0.00	19.17	2	12,907	0.02%
2022/01/07	0	0.00	10	19.14	19.11	-10	12,816	-0.08%
2022/01/06	4	19.16	0	0.00	19.15	4	12,672	0.03%
2022/01/05	1	19.19	0	0.00	19.17	1	12,573	0.01%
2022/01/04	3	19.17	0	0.00	19.18	3	12,618	0.02%
2022/01/03	8	19.12	2	19.14	19.10	6	12,556	0.05%
2021/12/30	20	19.16	0	0.00	19.17	20	12,384	0.16%
2021/12/28	0	0.00	3	19.09	19.10	-3	12,671	-0.02%
2021/12/27	1	19.00	5	19.01	19.02	-4	12,843	-0.03%
2021/12/24	10	18.97	0	0.00	18.94	10	13,174	0.08%
2021/12/23	0	0.00	6	18.92	18.91	-6	13,162	-0.05%
2021/12/20	10.1	18.76	10	18.77	18.75	0.1	13,378	0.00%
2021/12/17	0	0.00	10	18.85	18.86	-10	13,258	-0.08%
2021/12/15	2	18.76	1	18.73	18.74	1	13,406	0.01%
2021/12/14	2	18.68	2	18.70	18.70	0	13,397	0.00%
2021/12/10	1	18.86	2	18.87	18.84	-1	13,175	-0.01%
2021/12/09	5	18.78	1	18.80	18.82	4	13,060	0.03%
2021/12/08	0	0.00	3	18.83	18.80	-3	12,998	-0.02%
2021/12/07	1	18.76	1.2	18.72	18.76	-0.2	12,863	0.00%
2021/12/06	0	0.00	1	18.69	18.70	-1	12,811	-0.01%
2021/12/03	0	0.00	10	18.62	18.66	-10	12,951	-0.08%
2021/12/02	0	0.00	1	18.53	18.55	-1	12,937	-0.01%
2021/12/01	2	18.35	0	0.00	18.55	2	12,987	0.02%
2021/11/30	11	18.51	0.5	18.53	18.42	10.5	13,013	0.08%
2021/11/29	7	18.39	10.4	18.40	18.40	-3.4	13,004	-0.03%
2021/11/26	25.1	18.55	20	18.51	18.49	5.1	12,733	0.04%
2021/11/25	1	18.68	0	0.00	18.72	1	12,324	0.01%
2021/11/24	0	0.00	1	18.67	18.67	-1	12,352	-0.01%
2021/11/23	3	18.63	1	18.61	18.62	2	12,342	0.02%
2021/11/22	1	18.70	0	0.00	18.74	1	12,321	0.01%
2021/11/18	2	18.76	12	18.73	18.77	-10	12,200	-0.08%
2021/11/16	8.3	18.59	0	0.00	18.58	8.3	12,112	0.07%
2021/11/15	34	18.84	5	18.85	18.85	29	11,681	0.25%
2021/11/12	11	18.71	1.8	18.72	18.73	9.2	11,366	0.08%
2021/11/11	3	18.67	0	0.00	18.67	3	11,737	0.03%
2021/11/10	1	18.66	0	0.00	18.69	1	12,065	0.01%
2021/11/09	1	18.59	1	18.65	18.65	0	12,249	0.00%
2021/11/08	2	18.55	3	18.54	18.55	-1	12,252	-0.01%
2021/11/05	5	18.36	0	0.00	18.44	5	12,248	0.04%
2021/11/03	1	18.36	2	18.42	18.41	-1	12,337	-0.01%
2021/11/02	3.1	18.44	0	0.00	18.34	3.1	12,231	0.03%
2021/11/01	2	18.33	0	0.00	18.32	2	12,012	0.02%
2021/10/28	1	18.38	0	0.00	18.38	1	11,964	0.01%
2021/10/26	0	0.00	0.5	18.36	18.33	-0.5	11,899	0.00%
2021/10/25	2	18.25	0	0.00	18.24	2	11,808	0.02%
2021/10/22	2	18.21	1	18.21	18.19	1	11,942	0.01%
2021/10/19	0	0.00	1	18.20	18.19	-1	11,806	-0.01%
2021/10/15	1	18.08	0	0.00	18.16	1	11,757	0.01%
2021/10/14	2	18.05	0	0.00	18.05	2	11,787	0.02%
2021/10/12	10	18.01	0	0.00	18.06	10	11,680	0.09%
2021/10/08	3	18.23	0	0.00	18.18	3	11,518	0.03%
2021/10/07	2	18.20	1	18.18	18.20	1	11,431	0.01%
2021/10/06	11	17.93	0	0.00	17.99	11	11,362	0.10%
2021/10/05	16	17.94	0	0.00	17.96	16	11,193	0.14%
2021/10/04	8.3	17.94	0	0.00	17.95	8.3	10,932	0.08%
2021/10/01	22	18.02	0	0.00	18.03	22	10,670	0.21%
2021/09/30	3	18.19	0	0.00	18.21	3	10,258	0.03%
2021/09/29	11	18.15	0	0.00	18.16	11	10,270	0.11%
2021/09/28	0	0.00	2	18.37	18.37	-2	10,050	-0.02%
2021/09/27	0	0.00	1	18.46	18.42	-1	9,971	-0.01%
2021/09/24	0.2	18.37	0.5	18.38	18.35	-0.3	9,964	0.00%
2021/09/22	8	18.00	0	0.00	18.12	8	9,907	0.08%
2021/09/17	0	0.00	0.8	18.33	18.30	-0.8	9,648	-0.01%
2021/09/16	1	18.24	0	0.00	18.25	1	9,612	0.01%
2021/09/15	2	18.15	0	0.00	18.24	2	9,520	0.02%
2021/09/14	0	0.00	1	18.25	18.25	-1	9,490	-0.01%
2021/09/09	1	17.92	0	0.00	18.01	1	9,575	0.01%
2021/09/08	3	18.00	0	0.00	18.02	3	9,531	0.03%
2021/09/07	11	18.10	0	0.00	18.15	11	9,308	0.12%
2021/09/06	0	0.00	7	18.14	18.15	-7	9,261	-0.08%
2021/09/02	5.1	18.12	2	18.05	18.05	3.1	9,119	0.03%
2021/09/01	0	0.00	1	18.19	18.19	-1	9,056	-0.01%
2021/08/31	0	0.00	4.6	18.05	18.18	-4.6	9,003	-0.05%
2021/08/26	12	17.78	0	0.00	17.80	12	8,946	0.13%
2021/08/25	11	17.83	0	0.00	17.86	11	8,876	0.12%
2021/08/24	7	17.73	0	0.00	17.76	7	8,863	0.08%
2021/08/23	2	17.68	0	0.00	17.66	2	8,939	0.02%
2021/08/20	1.4	17.40	0	0.00	17.46	1.4	8,872	0.02%
2021/08/19	18	17.63	0	0.00	17.56	18	8,680	0.21%
2021/08/18	12	17.64	0	0.00	17.86	12	8,335	0.14%
2021/08/17	9	17.80	0	0.00	17.73	9	8,122	0.11%
2021/08/16	16	18.15	0	0.00	18.20	16	7,556	0.21%
2021/08/13	16	18.25	0	0.00	18.24	16	7,104	0.23%
2021/08/12	6.1	18.37	0	0.00	18.35	6.1	6,823	0.09%
2021/08/11	4	18.37	0	0.00	18.42	4	6,680	0.06%
2021/08/10	9	18.45	0	0.00	18.45	9	6,667	0.13%
2021/08/09	1.1	18.59	0	0.00	18.51	1.1	7,121	0.02%
2021/08/04	0.1	18.63	3	18.60	18.59	-2.9	8,708	-0.03%
2021/07/28	3.3	18.10	0	0.00	18.17	3.3	9,480	0.04%
2021/07/27	0	0.00	2	18.40	18.35	-2	9,611	-0.02%
2021/07/21	2.2	18.32	0	0.00	18.32	2.2	9,690	0.02%
2021/07/20	1	18.37	0	0.00	18.37	1	9,698	0.01%
2021/07/19	1	18.45	0	0.00	18.51	1	9,676	0.01%
2021/07/16	0	0.00	2	18.55	18.54	-2	9,799	-0.02%
2021/07/14	0	0.00	1	18.44	18.46	-1	9,937	-0.01%
2021/07/12	1.2	18.45	0	0.00	18.45	1.2	10,051	0.01%
2021/07/09	3	18.37	0	0.00	18.41	3	10,084	0.03%
2021/07/01	0	0.00	12	18.22	18.21	-12	10,164	-0.12%
2021/06/29	0	0.00	10	18.19	18.20	-10	10,182	-0.10%
2021/06/28	0.2	18.30	0	0.00	18.27	0.2	10,237	0.00%
2021/06/25	0.4	18.30	0	0.00	18.25	0.4	10,290	0.00%
2021/06/23	2	18.16	0	0.00	18.20	2	10,349	0.02%
2021/06/22	2	18.10	0	0.00	18.09	2	10,349	0.02%
2021/06/21	8	18.11	0	0.00	18.14	8	10,278	0.08%
2021/06/18	2	18.31	1	18.31	18.30	1	10,143	0.01%
2021/06/16	1	18.27	0	0.00	18.28	1	10,133	0.01%
2021/06/15	6	18.25	0	0.00	18.26	6	10,180	0.06%
2021/06/10	5	18.19	4	18.22	18.24	1	10,203	0.01%
2021/06/08	1	18.33	0	0.00	18.27	1	10,205	0.01%
2021/06/07	5	18.13	0	0.00	18.25	5	10,245	0.05%
2021/06/04	5	18.29	0	0.00	18.32	5	10,143	0.05%
2021/06/03	0	0.00	1	18.45	18.42	-1	10,106	-0.01%
2021/06/02	0	0.00	1	18.50	18.41	-1	10,124	-0.01%
2021/05/31	0	0.00	3	18.33	18.33	-3	10,153	-0.03%
2021/05/28	0	0.00	1	18.20	18.19	-1	10,033	-0.01%
2021/05/26	4	18.06	0.2	18.10	18.10	3.8	10,161	0.04%
2021/05/25	1	18.09	0	0.00	18.12	1	10,203	0.01%
2021/05/21	0	0.00	3	18.08	17.96	-3	10,411	-0.03%
2021/05/20	3	17.78	1	17.76	17.78	2	10,407	0.02%
2021/05/19	3	17.87	5	17.88	17.88	-2	10,426	-0.02%
2021/05/18	4	17.64	30	17.77	17.90	-26	10,392	-0.25%
2021/05/17	9.3	17.51	20	17.46	17.48	-10.7	10,289	-0.10%
2021/05/14	22	18.00	10	18.00	18.05	12	9,668	0.12%
2021/05/13	22	17.76	7	17.47	17.83	15	9,248	0.16%
2021/05/12	45.5	18.05	13	18.29	17.92	32.5	8,896	0.37%
2021/05/11	18	19.04	3	18.97	19.00	15	7,860	0.19%
2021/05/10	0	0.00	9.5	19.23	19.26	-9.5	7,440	-0.13%
2021/05/06	2	18.85	3.1	18.87	18.87	-1.1	7,405	-0.02%
2021/05/05	7	18.82	3	18.91	18.82	4	7,418	0.05%
2021/05/04	8	18.64	23	18.99	18.76	-15	7,313	-0.21%
2021/05/03	0	0.00	2	19.16	19.02	-2	7,082	-0.03%
2021/04/29	1	19.15	2	19.16	19.15	-1	7,057	-0.01%
2021/04/27	0	0.00	1	19.20	19.22	-1	7,267	-0.01%
2021/04/26	2	19.19	0	0.00	19.19	2	7,284	0.03%
2021/04/23	3	18.88	1	18.88	18.94	2	7,353	0.03%
2021/04/22	6.3	18.99	4	19.11	18.90	2.3	7,409	0.03%
2021/04/21	1	18.96	0	0.00	19.02	1	7,335	0.01%
2021/04/20	10	18.98	4	19.01	19.01	6	7,385	0.08%
2021/04/19	0	0.00	13	18.82	18.96	-13	7,399	-0.18%
2021/04/16	5	18.68	1	18.62	18.73	4	7,419	0.05%
2021/04/15	2	18.47	20	18.44	18.50	-18	7,542	-0.24%
2021/04/14	4	18.44	0	0.00	18.43	4	7,621	0.05%
2021/04/13	22	18.57	1	18.61	18.49	21	7,652	0.27%
2021/04/12	2	18.54	1	18.59	18.56	1	7,777	0.01%
2021/04/09	1	18.46	0	0.00	18.51	1	7,882	0.01%
2021/04/08	1	18.51	1.5	18.54	18.58	-0.5	7,873	-0.01%
2021/04/07	4	18.51	1	18.48	18.53	3	8,012	0.04%
2021/04/06	0	0.00	1	18.50	18.51	-1	8,029	-0.01%
2021/04/01	1	18.40	10	18.42	18.42	-9	8,226	-0.11%
2021/03/31	0	0.00	10	18.43	18.39	-10	8,240	-0.12%
2021/03/30	1	18.28	5	18.45	18.45	-4	8,180	-0.05%
2021/03/29	16.2	18.18	15	18.23	18.21	1.2	8,152	0.01%
2021/03/26	0	0.00	10	17.99	17.99	-10	8,165	-0.12%
2021/03/25	0	0.00	2	17.83	17.85	-2	8,167	-0.02%
2021/03/23	1	17.80	0	0.00	17.80	1	8,254	0.01%
2021/03/22	0	0.00	2.6	17.72	17.74	-2.6	8,358	-0.03%
2021/03/19	1	17.64	0	0.00	17.67	1	8,477	0.01%
2021/03/18	1	17.71	6	17.70	17.72	-5	8,554	-0.06%
2021/03/17	3	17.61	0	0.00	17.60	3	8,639	0.03%
2021/03/16	3	17.66	7	17.67	17.65	-4	8,816	-0.05%
2021/03/15	13	17.57	1	17.60	17.60	12	8,946	0.13%
2021/03/12	0.3	17.54	1	17.48	17.50	-0.8	9,164	-0.01%
2021/03/09	0.3	17.14	0	0.00	17.14	0.3	9,669	0.00%
2021/03/08	0	0.00	2	17.12	17.02	-2	9,874	-0.02%
2021/03/05	0	0.00	3	16.93	17.00	-3	9,988	-0.03%
2021/03/04	1	17.00	3	17.05	17.10	-2	10,116	-0.02%
2021/03/02	1	17.09	0	0.00	17.08	1	10,312	0.01%
2021/02/26	1	17.16	0	0.00	17.14	1	10,425	0.01%
2021/02/24	1	17.46	1	17.40	17.37	0	10,783	0.00%
2021/02/22	0	0.00	15	17.21	17.25	-15	10,952	-0.14%
2021/02/19	2	17.00	16	16.95	17.05	-14	11,319	-0.12%
2021/02/17	0	0.00	3	16.93	16.93	-3	12,570	-0.02%
2021/02/05	0	0.00	4	16.70	16.74	-4	12,619	-0.03%
2021/02/03	2	16.67	0	0.00	16.67	2	13,123	0.02%
2021/02/02	1	16.55	1	16.66	16.61	0	13,274	0.00%
2021/02/01	11	16.30	0	0.00	16.45	11	13,523	0.08%
2021/01/29	10	16.50	20	16.40	16.36	-10	13,560	-0.07%
2021/01/28	6	16.65	1	16.65	16.62	5	13,542	0.04%
2021/01/27	1	16.77	7	16.85	16.81	-6	13,518	-0.04%
2021/01/25	1	16.66	9	16.76	16.84	-8	13,354	-0.06%
2021/01/22	1	16.63	4	16.62	16.65	-3	13,356	-0.02%
2021/01/21	1.2	16.55	0	0.00	16.50	1.2	13,397	0.01%
2021/01/20	12.1	16.56	24	16.58	16.40	-11.9	13,324	-0.09%
2021/01/19	0	0.00	4	16.79	16.76	-4	13,154	-0.03%
2021/01/18	5	16.60	7	16.69	16.70	-2	13,118	-0.02%
2021/01/15	2	16.95	31	17.00	16.87	-29	12,992	-0.22%
2021/01/14	1.2	16.93	5	17.00	17.00	-3.8	12,880	-0.03%
2021/01/12	0	0.00	1	16.52	16.56	-1	12,724	-0.01%
2021/01/11	6	16.62	0	0.00	16.67	6	12,635	0.05%
2021/01/08	0	0.00	3	16.37	16.50	-3	12,584	-0.02%
2021/01/07	5	16.21	5	16.18	16.24	0	12,413	0.00%
2021/01/06	12	16.22	1	16.25	16.10	11	12,292	0.09%
2021/01/05	1	16.17	0	0.00	16.21	1	12,113	0.01%
2021/01/04	0	0.00	40	16.19	16.20	-40	11,972	-0.33%
2020/12/30	0	0.00	5	16.16	16.16	-5	11,858	-0.04%
2020/12/29	2	16.00	0	0.00	16.02	2	11,735	0.02%
2020/12/28	0	0.00	6	16.03	16.03	-6	11,709	-0.05%
2020/12/23	5	15.71	6	15.72	15.74	-1	11,520	-0.01%
2020/12/22	0	0.00	8	15.70	15.70	-8	11,805	-0.07%
2020/12/18	7	15.89	3	15.89	15.86	4	12,696	0.03%
2020/12/17	10	15.92	0	0.00	15.91	10	13,006	0.08%
2020/12/16	10	15.87	2	15.88	15.92	8	13,185	0.06%
2020/12/15	8	15.75	0	0.00	15.69	8	13,090	0.06%
2020/12/14	0	0.00	2	16.00	15.95	-2	13,195	-0.02%
2020/12/11	11	15.96	1.7	15.88	15.98	9.3	13,198	0.07%
2020/12/10	2	16.13	0	0.00	15.98	2	13,124	0.02%
2020/12/09	8	16.02	0	0.00	16.14	8	12,978	0.06%
2020/12/08	1	15.91	0	0.00	16.00	1	12,976	0.01%
2020/12/07	1	15.89	5	15.90	15.91	-4	12,785	-0.03%
2020/12/04	4	15.70	11.4	15.75	15.76	-7.4	13,088	-0.06%
2020/12/03	1	15.55	21	15.60	15.60	-20	12,956	-0.15%
2020/12/02	3	15.49	17	15.52	15.54	-14	13,005	-0.11%
2020/12/01	0	0.00	5	15.43	15.47	-5	13,415	-0.04%
2020/11/30	5	15.45	21	15.52	15.35	-16	13,406	-0.12%
2020/11/27	0	0.00	9	15.41	15.43	-9	13,593	-0.07%
2020/11/26	0	0.00	2	15.35	15.41	-2	13,800	-0.01%
2020/11/25	1	15.34	2	15.40	15.34	-1	14,107	-0.01%
2020/11/24	0	0.00	4	15.40	15.36	-4	14,106	-0.03%
2020/11/23	0	0.00	32	15.42	15.40	-32	14,059	-0.23%
2020/11/20	8	15.19	20	15.20	15.23	-12	13,686	-0.09%
2020/11/19	1	15.19	47	15.20	15.21	-46	13,586	-0.34%
2020/11/18	0	0.00	2	15.16	15.22	-2	13,496	-0.01%
2020/11/17	5	15.11	20	15.11	15.13	-15	13,720	-0.11%
2020/11/16	0	0.00	11	15.08	15.10	-11	15,263	-0.07%
2020/11/13	0	0.00	3	14.95	14.97	-3	14,644	-0.02%
2020/11/12	0.1	14.98	10	14.94	14.94	-9.9	14,707	-0.07%
2020/11/11	0	0.00	1	14.95	14.99	-1	14,844	-0.01%
2020/11/10	75	14.80	7	14.80	14.79	68	14,465	0.47%
2020/11/09	3	14.74	14	14.75	14.76	-11	14,330	-0.08%
2020/11/06	0	0.00	22	14.65	14.65	-22	14,348	-0.15%
2020/11/05	1	14.60	14	14.61	14.61	-13	14,447	-0.09%
2020/11/04	23	14.51	0	0.00	14.58	23	14,512	0.16%
2020/11/03	1	14.51	6	14.50	14.51	-5	14,654	-0.03%
2020/11/02	0.3	14.45	2	14.40	14.42	-1.7	14,913	-0.01%
2020/10/30	20	14.43	0	0.00	14.42	20	15,703	0.13%
2020/10/29	6	14.50	0	0.00	14.49	6	16,049	0.04%
2020/10/27	0	0.00	3	14.55	14.57	-3	16,546	-0.02%
2020/10/26	2	14.60	2	14.59	14.60	0	16,838	0.00%
2020/10/23	1	14.53	0	0.00	14.54	1	17,202	0.01%
2020/10/20	11	14.51	0.6	14.55	14.51	10.4	20,358	0.05%
2020/10/16	1	14.57	0	0.00	14.50	1	23,331	0.00%
2020/10/15	10	14.59	0	0.00	14.57	10	24,937	0.04%
2020/10/14	0	0.00	25	14.65	14.64	-25	26,274	-0.10%
2020/10/13	0	0.00	2	14.57	14.62	-2	26,642	-0.01%
2020/10/05	1.4	14.57	0	0.00	14.54	1.4	28,647	0.00%
2020/09/30	0	0.00	17	14.58	14.58	-17	29,093	-0.06%
2020/09/29	0	0.00	1	14.53	14.53	-1	29,542	0.00%
2020/09/28	5	14.47	1	14.34	14.50	4	30,026	0.01%
2020/09/25	13.6	14.28	1	14.21	14.24	12.6	30,450	0.04%
2020/09/24	31	14.39	6	14.42	14.33	25	30,593	0.08%
2020/09/23	26	14.61	2	14.65	14.60	24	30,294	0.08%
2020/09/22	26	14.66	2	14.64	14.65	24	30,496	0.08%
2020/09/21	4	14.78	0	0.00	14.73	4	30,631	0.01%
2020/09/18	0	0.00	10	14.82	14.83	-10	30,915	-0.03%
2020/09/17	11	14.82	52	14.82	14.79	-41	31,532	-0.13%
2020/09/16	1	14.91	0	0.00	14.89	1	31,860	0.00%
2020/09/11	4	14.76	3	14.74	14.76	1	33,616	0.00%
2020/09/10	8	14.77	1	14.78	14.78	7	34,139	0.02%
2020/09/09	19.4	14.68	1	14.75	14.75	18.4	34,857	0.05%
2020/09/08	1	14.80	0	0.00	14.81	1	34,820	0.00%
2020/09/07	17	14.80	0	0.00	14.79	17	35,624	0.05%
2020/09/04	22	14.76	0	0.00	14.77	22	36,158	0.06%
2020/09/02	9	14.81	3	14.83	14.83	6	36,739	0.02%
2020/09/01	8	14.86	0	0.00	14.85	8	37,090	0.02%
2020/08/31	5	14.89	0	0.00	14.87	5	37,432	0.01%
2020/08/28	14	14.97	0	0.00	14.97	14	37,670	0.04%
2020/08/27	2	14.97	2	15.00	14.99	0	38,533	0.00%
2020/08/26	3	15.01	0	0.00	15.02	3	39,447	0.01%
2020/08/25	2	15.00	2	15.01	15.00	0	40,683	0.00%
2020/08/24	6	14.92	0	0.00	14.94	6	41,816	0.01%
2020/08/21	12	14.89	0	0.00	14.90	12	42,965	0.03%
2020/08/20	101	14.89	0	0.00	14.87	101	42,916	0.24%	大買/鉅額交易
2020/08/19	12	15.31	3	15.28	15.19	9	39,204	0.02%
2020/08/18	0	0.00	11	15.22	15.27	-11	40,082	-0.03%
2020/08/17	0	0.00	5	15.23	15.27	-5	41,247	-0.01%
2020/08/14	0	0.00	4	15.09	15.14	-4	42,281	-0.01%
2020/08/12	6	15.00	0	0.00	15.01	6	46,175	0.01%
2020/08/11	14	15.09	3	15.15	15.08	11	47,650	0.02%
2020/08/07	4	15.10	0	0.00	15.10	4	52,290	0.01%
2020/08/06	8	15.18	1	15.25	15.15	7	54,963	0.01%
2020/08/04	6	14.98	0	0.00	15.02	6	58,077	0.01%
2020/08/03	11	14.99	0	0.00	14.98	11	60,532	0.02%
2020/07/31	1	15.02	1	15.05	15.05	0	63,925	0.00%
2020/07/30	17.2	14.94	15	14.99	15.00	2.2	69,016	0.00%
2020/07/29	39	14.91	0	0.00	14.88	39	75,127	0.05%
2020/07/28	41	14.94	0	0.00	14.85	41	82,236	0.05%
2020/07/27	108	15.01	0	0.00	14.98	108	86,280	0.13%	大買/鉅額交易
2020/07/24	42	15.07	0	0.00	15.05	42	90,783	0.05%
2020/07/23	133	15.11	10	15.10	15.14	123	93,211	0.13%	大買/鉅額交易
2020/07/22	56	15.31	53	15.30	15.31	3	94,038	0.00%
2020/07/21	26	15.63	3	15.57	15.74	23	93,796	0.02%
2020/07/20	60	15.35	242	15.36	15.32	-182	85,250	-0.21%	大賣/鉅額交易