國泰永續高股息 (00878)-元大-長庚券商分點個股進出

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
22.83
漲跌
▼0.06
漲幅
-0.26%
成交量
66,790張
產業
上市
1735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－元大-長庚券商分點個股進出

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

元大-長庚券商分點個股進出
元大-長庚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
2024/05/09	28.2	22.87	37	22.85	22.83	-8.8	69,878	-0.01%
2024/05/08	29.2	22.87	2.4	22.84	22.89	26.8	69,269	0.04%
2024/05/07	20.7	22.65	5.6	22.65	22.76	15.1	68,745	0.02%
2024/05/06	25.1	22.57	3.3	22.60	22.63	21.8	67,756	0.03%
2024/05/03	34.1	22.43	4.1	22.45	22.30	30	67,478	0.04%
2024/05/02	154.8	22.26	14.2	22.24	22.22	140.6	67,133	0.21%	大買/鉅額交易
2024/04/30	8.6	22.28	1	22.29	22.26	7.6	65,497	0.01%
2024/04/29	8.7	22.18	5.6	22.21	22.26	3.1	65,836	0.00%
2024/04/26	29.3	21.91	27.6	21.91	21.84	1.7	66,316	0.00%
2024/04/25	30.1	21.79	2	21.78	21.77	28.1	66,590	0.04%
2024/04/24	24.6	21.91	10.5	21.99	22.03	14.1	66,604	0.02%
2024/04/23	22	21.65	1	21.70	21.62	21	67,451	0.03%
2024/04/22	46.9	21.64	18	21.68	21.55	28.9	67,775	0.04%
2024/04/19	147.2	21.78	34.4	21.58	21.74	112.8	67,311	0.17%	大買/鉅額交易
2024/04/18	64.4	22.20	10	22.15	22.17	54.4	65,228	0.08%
2024/04/17	26.7	22.04	18	22.07	22.15	8.7	65,223	0.01%
2024/04/16	138.3	22.11	15	22.06	22.00	123.3	65,024	0.19%	大買/鉅額交易
2024/04/15	31.4	22.56	5	22.55	22.51	26.4	62,918	0.04%
2024/04/12	18.7	22.73	4	22.75	22.70	14.7	62,478	0.02%
2024/04/11	13.3	22.75	11.8	22.79	22.77	1.5	62,391	0.00%
2024/04/10	49.3	22.89	4.5	22.90	22.80	44.8	62,408	0.07%
2024/04/09	4.8	22.76	1	22.76	22.76	3.8	63,250	0.01%
2024/04/08	5.4	22.67	21.3	22.67	22.71	-15.9	64,036	-0.02%
2024/04/03	14.6	22.63	12	22.70	22.63	2.6	64,287	0.00%
2024/04/02	1.5	22.67	5	22.68	22.67	-3.5	64,829	-0.01%
2024/04/01	15.5	22.65	11	22.73	22.60	4.5	65,574	0.01%
2024/03/29	20.1	22.61	26.6	22.65	22.70	-6.5	65,883	-0.01%
2024/03/28	8.2	22.47	27	22.53	22.57	-18.8	65,838	-0.03%
2024/03/27	1.5	22.40	44	22.50	22.55	-42.5	65,875	-0.06%
2024/03/26	17.1	22.40	13	22.31	22.41	4.1	66,226	0.01%
2024/03/25	15	22.49	14.5	22.49	22.48	0.5	66,623	0.00%
2024/03/22	4	22.51	27.2	22.54	22.54	-23.2	66,899	-0.03%
2024/03/21	0.2	22.41	12.4	22.47	22.52	-12.2	66,717	-0.02%
2024/03/20	39.3	22.36	11.2	22.44	22.29	28.1	66,698	0.04%
2024/03/19	16.6	22.38	43.5	22.39	22.39	-26.8	67,367	-0.04%
2024/03/18	15.7	22.32	37.4	22.31	22.37	-21.7	67,878	-0.03%
2024/03/15	34.3	22.24	19	22.24	22.38	15.3	67,896	0.02%
2024/03/14	19.2	22.34	29.3	22.37	22.30	-10.1	67,635	-0.01%
2024/03/13	27.9	22.54	47	22.58	22.52	-19.1	67,253	-0.03%
2024/03/12	14.7	22.46	47.9	22.45	22.55	-33.3	66,571	-0.05%
2024/03/11	25.2	22.36	27.2	22.42	22.34	-1.9	65,904	0.00%
2024/03/08	20.6	22.36	47.2	22.43	22.31	-26.6	65,340	-0.04%
2024/03/07	23.7	22.32	37.2	22.30	22.33	-13.4	63,369	-0.02%
2024/03/06	48.2	22.22	7.7	22.28	22.29	40.5	62,239	0.07%
2024/03/05	19.2	22.09	26.3	22.11	22.17	-7.1	61,410	-0.01%
2024/03/04	37.2	22.16	29.1	22.18	22.07	8.2	60,892	0.01%
2024/03/01	25.6	22.03	72.7	22.06	22.03	-47.2	60,029	-0.08%
2024/02/29	30.6	21.91	17	21.85	21.99	13.6	60,092	0.02%
2024/02/27	284.9	21.99	18.1	21.91	21.85	266.9	59,318	0.45%	大買/鉅額交易
2024/02/26	91.8	22.42	1.2	22.40	22.41	90.7	56,429	0.16%
2024/02/23	48.2	22.53	32.1	22.56	22.46	16.1	54,038	0.03%
2024/02/22	41.4	22.41	80.6	22.42	22.41	-39.1	53,848	-0.07%
2024/02/21	97.2	22.32	51.2	22.32	22.29	46	53,557	0.09%
2024/02/20	92.8	22.35	29.5	22.37	22.40	63.4	52,401	0.12%
2024/02/19	60.4	22.27	7	22.28	22.30	53.4	52,990	0.10%
2024/02/16	56.8	22.30	52.7	22.30	22.31	4	53,492	0.01%
2024/02/15	49.8	22.15	71.2	22.15	22.20	-21.4	53,201	-0.04%
2024/02/05	36.6	21.86	27.1	21.89	21.89	9.6	52,738	0.02%
2024/02/02	15.6	21.84	26.1	21.84	21.85	-10.5	52,643	-0.02%
2024/02/01	35.7	21.67	8	21.69	21.71	27.7	52,571	0.05%
2024/01/31	18.3	21.60	3.2	21.63	21.63	15.2	52,529	0.03%
2024/01/30	16.1	21.69	25.7	21.70	21.70	-9.6	52,787	-0.02%
2024/01/29	3.1	21.63	17.6	21.65	21.67	-14.5	53,164	-0.03%
2024/01/26	18.2	21.54	3	21.55	21.52	15.2	53,443	0.03%
2024/01/25	6.4	21.71	17.1	21.73	21.69	-10.6	53,425	-0.02%
2024/01/24	10.2	21.65	5	21.68	21.64	5.2	53,842	0.01%
2024/01/23	3.1	21.62	59.6	21.58	21.63	-56.4	54,586	-0.10%
2024/01/22	15.4	21.61	35.3	21.61	21.64	-19.9	54,701	-0.04%
2024/01/19	15.8	21.13	38	21.20	21.26	-22.2	54,054	-0.04%
2024/01/18	39.6	20.84	2	20.76	20.83	37.6	54,598	0.07%
2024/01/17	65.3	20.96	10	20.97	20.85	55.3	54,380	0.10%
2024/01/16	35.9	21.04	6.5	21.09	21.07	29.4	53,858	0.05%
2024/01/15	32.9	21.21	11.6	21.21	21.19	21.3	54,182	0.04%
2024/01/12	14.7	21.17	10	21.17	21.19	4.7	55,311	0.01%
2024/01/11	15.1	21.17	21.2	21.16	21.21	-6.1	56,247	-0.01%
2024/01/10	19.5	21.12	21	21.13	21.10	-1.5	58,200	0.00%
2024/01/09	7.1	21.29	9	21.28	21.25	-1.9	58,538	0.00%
2024/01/08	8.4	21.30	4	21.26	21.27	4.4	58,774	0.01%
2024/01/05	19.5	21.23	12	21.25	21.20	7.5	59,075	0.01%
2024/01/04	32.4	21.24	4.5	21.23	21.21	27.9	59,067	0.05%
2024/01/03	53.9	21.27	61.5	21.34	21.25	-7.6	59,627	-0.01%
2024/01/02	49.6	21.68	8.6	21.59	21.56	41	58,687	0.07%
2023/12/29	16.2	21.80	23.6	21.80	21.80	-7.3	58,053	-0.01%
2023/12/28	12.1	21.74	15.5	21.77	21.77	-3.4	57,848	-0.01%
2023/12/27	15.6	21.73	76.1	21.72	21.76	-60.4	57,537	-0.10%
2023/12/26	9	21.44	42.7	21.48	21.50	-33.7	57,227	-0.06%
2023/12/25	7.2	21.33	16.5	21.31	21.38	-9.3	56,871	-0.02%
2023/12/22	9.3	21.11	11.5	21.14	21.15	-2.2	56,214	0.00%
2023/12/21	5.3	21.02	10	21.02	21.11	-4.7	56,298	-0.01%
2023/12/20	55.1	21.18	30	21.17	21.20	25.1	55,903	0.04%
2023/12/19	15.6	20.89	21.7	20.90	20.94	-6.1	55,338	-0.01%
2023/12/18	37	20.97	45	20.92	21.04	-8	56,081	-0.01%
2023/12/15	45.9	21.03	30	21.19	20.99	15.9	56,104	0.03%
2023/12/14	7.9	21.08	80.3	21.08	21.10	-72.5	55,913	-0.13%
2023/12/13	2.5	20.80	90.2	20.80	20.83	-87.7	55,684	-0.16%
2023/12/12	11.7	20.66	42.2	20.65	20.63	-30.5	55,191	-0.06%
2023/12/11	10.2	20.59	14.1	20.60	20.61	-3.9	55,341	-0.01%
2023/12/08	15	20.63	21.1	20.62	20.60	-6	55,535	-0.01%
2023/12/07	19	20.51	11	20.50	20.51	8	56,133	0.01%
2023/12/06	6.5	20.54	24.2	20.56	20.55	-17.7	58,681	-0.03%
2023/12/05	27.4	20.43	6	20.42	20.46	21.4	58,615	0.04%
2023/12/04	2.8	20.56	3	20.55	20.56	-0.2	58,313	0.00%
2023/12/01	28.8	20.50	5	20.54	20.51	23.8	58,426	0.04%
2023/11/30	5.2	20.53	0	0.00	20.59	5.2	58,430	0.01%
2023/11/29	7.1	20.51	12	20.54	20.54	-4.9	58,689	-0.01%
2023/11/28	4.1	20.41	6.5	20.46	20.43	-2.4	58,830	0.00%
2023/11/27	35.9	20.36	7.4	20.44	20.32	28.5	59,165	0.05%
2023/11/24	22.8	20.43	1.1	20.47	20.41	21.7	58,899	0.04%
2023/11/22	28.2	20.51	3	20.54	20.55	25.2	60,072	0.04%
2023/11/21	6.3	20.62	37.4	20.64	20.67	-31.1	61,814	-0.05%
2023/11/20	37.1	20.31	9	20.34	20.36	28.1	62,162	0.05%
2023/11/17	29.4	20.36	13.3	20.35	20.37	16.1	62,102	0.03%
2023/11/16	78.3	20.30	14.3	20.37	20.26	64	62,350	0.10%
2023/11/15	46.4	20.71	45.6	20.75	20.69	0.8	61,436	0.00%
2023/11/14	21.9	20.46	14.5	20.52	20.53	7.4	61,163	0.01%
2023/11/13	73.8	20.39	7.1	20.43	20.36	66.7	61,316	0.11%
2023/11/10	40.8	20.31	2.1	20.38	20.36	38.6	62,266	0.06%
2023/11/09	26.8	20.40	0	0.00	20.46	26.8	63,360	0.04%
2023/11/08	70.5	20.44	38.4	20.51	20.47	32.1	65,205	0.05%
2023/11/07	29.9	20.18	9.4	20.18	20.20	20.5	65,317	0.03%
2023/11/06	30.5	20.21	12	20.25	20.25	18.5	67,245	0.03%
2023/11/03	39.9	20.00	3.4	20.04	20.00	36.5	67,639	0.05%
2023/11/02	18.3	19.95	2	19.98	19.96	16.3	68,977	0.02%
2023/11/01	19.9	19.61	7	19.60	19.61	12.9	69,960	0.02%
2023/10/31	75.7	19.59	4.1	19.61	19.50	71.6	72,078	0.10%
2023/10/30	26.5	19.76	0	0.00	19.73	26.5	75,732	0.04%
2023/10/27	8.5	19.81	3	19.70	19.76	5.5	78,224	0.01%
2023/10/26	65.5	19.67	0	0.00	19.64	65.5	81,869	0.08%
2023/10/25	17.8	19.95	0	0.00	19.90	17.8	82,786	0.02%
2023/10/24	28.4	19.74	9	19.79	19.86	19.4	83,831	0.02%
2023/10/23	41.4	19.72	2	19.70	19.69	39.4	85,107	0.05%
2023/10/20	80.9	19.74	2	19.91	19.85	78.9	86,757	0.09%
2023/10/19	118.5	19.97	4.5	20.00	20.02	114	89,087	0.13%	大買/鉅額交易
2023/10/18	90.9	20.07	1.3	20.07	20.04	89.7	90,472	0.10%
2023/10/17	44.5	20.46	0	0.00	20.36	44.5	89,805	0.05%
2023/10/16	40.2	20.52	10.5	20.52	20.50	29.7	91,865	0.03%
2023/10/13	24.6	20.66	6	20.61	20.60	18.6	93,872	0.02%
2023/10/12	9	20.85	34.5	20.87	20.89	-25.5	95,193	-0.03%
2023/10/11	16	20.80	25.8	20.89	20.72	-9.8	97,784	-0.01%
2023/10/06	1.7	20.73	8	20.74	20.75	-6.3	99,719	-0.01%
2023/10/05	18.4	20.61	4	20.59	20.64	14.4	101,408	0.01%
2023/10/04	13.1	20.40	1.2	20.41	20.44	11.9	102,441	0.01%
2023/10/03	21.4	20.71	10	20.71	20.63	11.4	102,564	0.01%
2023/10/02	12.7	20.79	55	20.77	20.76	-42.3	103,219	-0.04%
2023/09/28	7.6	20.36	37	20.48	20.38	-29.4	103,588	-0.03%
2023/09/27	13.8	20.25	6	20.23	20.30	7.8	103,952	0.01%
2023/09/26	43.7	20.31	3	20.36	20.26	40.7	104,943	0.04%
2023/09/25	1.4	20.38	13.8	20.41	20.44	-12.4	105,399	-0.01%
2023/09/22	24.5	20.24	25.6	20.21	20.33	-1.1	105,453	0.00%
2023/09/21	63.7	20.20	0.1	20.24	20.23	63.6	105,452	0.06%
2023/09/20	25.1	20.47	2.1	20.54	20.44	23.1	104,603	0.02%
2023/09/19	34.8	20.52	23	20.49	20.48	11.8	105,122	0.01%
2023/09/18	50.6	20.62	1	20.66	20.59	49.6	105,125	0.05%
2023/09/15	25.7	20.82	14.2	20.85	20.85	11.5	104,926	0.01%
2023/09/14	30.5	20.72	33	20.76	20.81	-2.5	105,598	0.00%
2023/09/13	24.1	20.42	12	20.44	20.45	12.1	105,914	0.01%
2023/09/12	42.2	20.42	9.2	20.44	20.41	33	106,499	0.03%
2023/09/11	127.3	20.50	28.8	20.52	20.45	98.5	106,762	0.09%	大買/
2023/09/08	32.3	20.92	4	20.96	20.93	28.3	104,815	0.03%
2023/09/07	40.7	20.96	11	20.94	20.94	29.7	106,022	0.03%
2023/09/06	12.5	21.01	40	21.04	21.04	-27.5	106,892	-0.03%
2023/09/05	19.3	20.90	4.4	20.93	20.95	14.9	107,210	0.01%
2023/09/04	19.4	20.87	5	20.84	20.94	14.4	107,713	0.01%
2023/09/01	18.3	20.94	1	20.99	20.88	17.3	107,608	0.02%
2023/08/31	24.2	20.93	2	20.97	20.97	22.2	107,678	0.02%
2023/08/30	1.1	21.07	17.6	21.11	21.01	-16.5	107,760	-0.02%
2023/08/29	16.1	20.84	5	20.93	20.95	11.1	108,902	0.01%
2023/08/28	58.7	20.86	10.5	20.88	20.83	48.3	108,852	0.04%
2023/08/25	101.1	21.04	7	21.05	20.98	94.1	107,836	0.09%	大買/
2023/08/24	23.4	21.44	23.2	21.47	21.38	0.1	106,245	0.00%
2023/08/23	16.2	21.24	3.9	21.22	21.28	12.3	105,445	0.01%
2023/08/22	4.6	21.21	0.2	21.25	21.12	4.5	105,775	0.00%
2023/08/21	7	21.09	4	21.08	21.06	3	105,763	0.00%
2023/08/18	57.3	21.10	10.1	21.32	21.05	47.2	105,978	0.04%
2023/08/17	24.6	21.26	11.2	21.16	21.32	13.4	104,941	0.01%
2023/08/16	82.1	20.99	37.8	21.02	21.27	44.4	104,613	0.04%
2023/08/15	32.5	21.42	21	21.44	21.43	11.5	104,268	0.01%
2023/08/14	62.2	21.03	13.6	21.10	21.05	48.6	103,484	0.05%
2023/08/11	59.7	21.26	11	21.28	21.22	48.7	102,700	0.05%
2023/08/10	105.4	21.12	20	21.06	21.09	85.4	103,269	0.08%	大買/
2023/08/09	39.4	21.50	17	21.49	21.50	22.4	102,512	0.02%
2023/08/08	68.3	21.68	16.3	21.65	21.61	52	102,239	0.05%
2023/08/07	231.7	21.68	10.2	21.47	21.76	221.5	101,008	0.22%	大買/鉅額交易
2023/08/04	84.9	21.14	59	21.07	21.15	25.9	100,501	0.03%
2023/08/02	313.1	21.53	90.1	21.33	21.17	223	98,067	0.23%	大買/鉅額交易
2023/08/01	91.3	21.70	86	21.70	21.87	5.3	94,273	0.01%
2023/07/31	174.8	22.14	187	22.43	21.86	-12.2	92,245	-0.01%	大買/大賣/
2023/07/28	28.5	22.05	94.2	22.42	22.45	-65.7	89,189	-0.07%
2023/07/27	29.6	22.25	33.8	22.22	22.18	-4.2	88,457	0.00%
2023/07/26	44.8	22.07	123	22.17	22.20	-78.2	87,575	-0.09%	大賣/
2023/07/25	130.1	22.34	52.1	22.38	22.20	78	86,071	0.09%	大買/
2023/07/24	29	21.87	154.5	21.90	22.13	-125.5	83,638	-0.15%	大賣/鉅額交易
2023/07/21	9.4	21.09	138.9	21.46	21.61	-129.4	80,371	-0.16%	大賣/鉅額交易
2023/07/20	17.8	21.09	39	21.02	21.19	-21.2	79,121	-0.03%
2023/07/19	15.7	21.14	21.5	21.45	20.96	-5.9	77,879	-0.01%
2023/07/18	45	21.58	159	21.54	21.43	-114	75,627	-0.15%	大賣/鉅額交易
2023/07/17	37.2	21.19	38.1	21.23	21.28	-0.9	73,751	0.00%
2023/07/14	37.5	20.86	71.6	20.86	21.01	-34	72,122	-0.05%
2023/07/13	20.2	20.71	92.9	20.69	20.53	-72.7	69,620	-0.10%
2023/07/12	13.1	20.06	90.4	20.08	20.19	-77.4	67,284	-0.11%
2023/07/11	17.1	19.72	102	19.75	19.80	-84.9	65,736	-0.13%	大賣/
2023/07/10	14.5	19.37	129.1	19.39	19.31	-114.6	64,956	-0.18%	大賣/鉅額交易
2023/07/07	32.9	19.33	17	19.32	19.31	15.9	64,850	0.02%
2023/07/06	23.8	19.57	24	19.49	19.49	-0.2	64,444	0.00%
2023/07/05	35.3	19.73	15	19.73	19.69	20.3	63,818	0.03%
2023/07/04	14.8	19.73	125	19.61	19.76	-110.2	63,539	-0.17%	大賣/鉅額交易
2023/07/03	7.9	19.53	38.2	19.53	19.52	-30.3	63,065	-0.05%
2023/06/30	12	19.21	18	19.20	19.25	-6	63,107	-0.01%
2023/06/29	12.4	19.27	22.8	19.21	19.20	-10.4	63,329	-0.02%
2023/06/28	20.9	19.11	2	19.12	19.10	18.9	63,102	0.03%
2023/06/27	47.6	19.08	51.4	19.10	19.03	-3.8	63,039	-0.01%
2023/06/26	18.6	19.24	18	19.24	19.28	0.6	62,544	0.00%
2023/06/21	2.8	19.25	46	19.26	19.35	-43.2	62,882	-0.07%
2023/06/20	81.2	19.16	122	19.14	19.13	-40.9	63,242	-0.06%	大賣/
2023/06/19	34.5	19.28	71.9	19.24	19.28	-37.4	62,750	-0.06%
2023/06/16	31.8	19.39	59.2	19.41	19.36	-27.3	62,026	-0.04%
2023/06/15	17.7	19.37	11.7	19.35	19.41	6	61,894	0.01%
2023/06/14	44.5	19.18	12	19.17	19.20	32.5	61,308	0.05%
2023/06/13	31	19.13	31.1	19.11	19.15	-0.1	62,645	0.00%
2023/06/12	52	19.01	124	19.07	18.96	-72	62,474	-0.12%	大賣/
2023/06/09	39.5	18.93	165	18.95	18.97	-125.5	64,951	-0.19%	大賣/鉅額交易
2023/06/08	63.3	18.73	11.1	18.70	18.70	52.2	67,082	0.08%
2023/06/07	16.6	18.77	106	18.72	18.78	-89.4	68,722	-0.13%	大賣/
2023/06/06	18.3	18.63	27.1	18.63	18.65	-8.8	69,233	-0.01%
2023/06/05	24.5	18.64	20.2	18.66	18.62	4.3	69,232	0.01%
2023/06/02	21.2	18.54	76.1	18.39	18.58	-54.9	69,146	-0.08%
2023/06/01	29	18.25	40.2	18.26	18.25	-11.2	68,697	-0.02%
2023/05/31	31.4	18.31	8.4	18.32	18.31	23	68,593	0.03%
2023/05/30	54.5	18.32	29.3	18.32	18.34	25.2	70,039	0.04%
2023/05/29	21.9	18.37	43.3	18.36	18.36	-21.5	70,842	-0.03%
2023/05/26	39.2	18.16	19.1	18.17	18.17	20.2	70,627	0.03%
2023/05/25	3.6	18.02	4	18.02	18.05	-0.4	70,488	0.00%
2023/05/24	30.1	17.94	34	17.93	17.98	-3.9	71,588	-0.01%
2023/05/23	24.1	17.99	40	18.00	18.01	-15.9	71,211	-0.02%
2023/05/22	21	18.04	13.9	18.04	18.02	7.1	71,164	0.01%
2023/05/19	21.6	17.98	85.1	17.96	18.02	-63.5	71,720	-0.09%
2023/05/18	8.7	17.91	72	17.91	17.94	-63.3	72,208	-0.09%
2023/05/17	70.3	17.80	14	17.79	17.84	56.3	74,175	0.08%
2023/05/16	71.3	17.92	389	17.90	17.97	-317.7	73,904	-0.43%	大賣/鉅額交易
2023/05/15	71.5	17.79	62	17.80	17.83	9.5	74,245	0.01%
2023/05/12	14.4	17.74	37.3	17.80	17.79	-22.9	74,337	-0.03%
2023/05/11	9.5	17.78	0.8	17.75	17.75	8.8	74,476	0.01%
2023/05/10	30.4	17.73	15	17.75	17.75	15.4	74,467	0.02%
2023/05/09	15.3	17.74	11.2	17.78	17.78	4.1	74,368	0.01%
2023/05/08	16.9	17.76	6	17.77	17.75	10.9	75,677	0.01%
2023/05/05	49.3	17.70	2.5	17.69	17.68	46.8	75,867	0.06%
2023/05/04	40.2	17.72	7	17.73	17.73	33.2	76,162	0.04%
2023/05/03	109.6	17.68	127.3	17.70	17.69	-17.7	75,792	-0.02%	大買/大賣/
2023/05/02	43.1	17.67	11.5	17.66	17.68	31.6	75,371	0.04%
2023/04/28	110.4	17.54	11.1	17.59	17.56	99.3	76,064	0.13%	大買/
2023/04/27	12.4	17.46	8	17.40	17.45	4.4	76,001	0.01%
2023/04/26	19.2	17.31	25	17.31	17.38	-5.8	76,256	-0.01%
2023/04/25	60.5	17.41	67	17.36	17.33	-6.5	75,959	-0.01%
2023/04/24	1.2	17.51	4.3	17.52	17.51	-3.1	74,972	0.00%
2023/04/21	28.5	17.49	3.2	17.48	17.47	25.3	74,862	0.03%
2023/04/20	47.9	17.53	11	17.53	17.52	36.9	74,775	0.05%
2023/04/19	16.4	17.63	10	17.65	17.61	6.4	75,044	0.01%
2023/04/18	60.4	17.60	144.3	17.59	17.62	-83.9	74,883	-0.11%	大賣/
2023/04/17	16.5	17.61	10	17.62	17.63	6.5	74,644	0.01%
2023/04/14	56.6	17.57	7	17.59	17.61	49.6	74,326	0.07%
2023/04/13	31.1	17.58	51.6	17.56	17.57	-20.5	74,382	-0.03%
2023/04/12	9.5	17.59	11.1	17.60	17.59	-1.7	73,986	0.00%
2023/04/11	32.1	17.50	40	17.49	17.50	-7.9	74,245	-0.01%
2023/04/10	27.7	17.39	27.4	17.41	17.40	0.3	74,117	0.00%
2023/04/07	27	17.36	8	17.37	17.36	19	73,756	0.03%
2023/04/06	76.3	17.32	18	17.34	17.35	58.3	73,523	0.08%
2023/03/31	33.5	17.34	11	17.36	17.34	22.5	73,095	0.03%
2023/03/30	5.1	17.23	41	17.24	17.25	-36	72,293	-0.05%
2023/03/29	16	17.18	23	17.20	17.20	-7	72,695	-0.01%
2023/03/28	20.1	17.19	3	17.19	17.16	17.1	74,173	0.02%
2023/03/27	14.4	17.21	3.2	17.21	17.22	11.2	74,295	0.02%
2023/03/24	16.3	17.23	9	17.24	17.22	7.3	74,949	0.01%
2023/03/23	15.7	17.15	17.5	17.17	17.17	-1.8	74,122	0.00%
2023/03/22	9.3	17.09	11.5	17.09	17.10	-2.2	73,012	0.00%
2023/03/21	13	16.93	21	16.96	16.93	-8	72,917	-0.01%
2023/03/20	31.7	16.86	8	16.86	16.86	23.7	73,064	0.03%
2023/03/17	48.3	16.87	4	16.90	16.92	44.3	72,132	0.06%
2023/03/16	207.9	16.78	6	16.81	16.76	201.9	72,059	0.28%	大買/鉅額交易
2023/03/15	75.1	16.90	0	0.00	16.85	75.1	70,169	0.11%
2023/03/14	253.2	16.88	6	16.86	16.85	247.2	69,822	0.35%	大買/鉅額交易
2023/03/13	234.4	16.97	2.4	16.94	16.98	232	66,500	0.35%	大買/鉅額交易
2023/03/10	192.8	17.07	2.7	17.07	17.05	190.1	63,708	0.30%	大買/鉅額交易
2023/03/09	54.5	17.25	1	17.23	17.21	53.5	61,741	0.09%
2023/03/08	23.4	17.28	1.9	17.30	17.31	21.5	61,115	0.04%
2023/03/07	10.8	17.30	65.6	17.31	17.31	-54.7	60,686	-0.09%
2023/03/06	48.3	17.21	41.2	17.23	17.23	7.1	60,642	0.01%
2023/03/03	5.5	17.13	22	17.13	17.13	-16.5	59,852	-0.03%
2023/03/02	82.8	17.00	8	17.08	17.08	74.8	59,783	0.13%
2023/03/01	58	17.04	6	17.06	17.03	52	58,102	0.09%
2023/02/24	78.5	17.14	0	0.00	17.10	78.5	56,934	0.14%
2023/02/23	35.3	17.17	57	17.15	17.17	-21.8	56,679	-0.04%
2023/02/22	56.5	17.00	13	17.06	17.06	43.5	56,603	0.08%
2023/02/21	21.2	17.12	3	17.12	17.12	18.2	55,340	0.03%
2023/02/20	86.7	17.08	53	17.13	17.13	33.7	56,100	0.06%
2023/02/17	155.1	17.01	24	17.02	17.04	131.1	56,554	0.23%	大買/鉅額交易
2023/02/16	177.7	17.04	5	17.04	17.03	172.7	56,218	0.31%	大買/鉅額交易
2023/02/15	92.4	17.19	5.9	17.24	17.16	86.5	54,812	0.16%
2023/02/14	77.7	17.22	12	17.25	17.24	65.7	52,192	0.13%
2023/02/13	71	17.08	0	0.00	17.12	71	51,160	0.14%
2023/02/10	59.1	17.08	0	0.00	17.06	59.1	49,913	0.12%
2023/02/09	58.4	17.11	6.4	17.12	17.11	52	48,562	0.11%
2023/02/08	66	17.15	2	17.15	17.15	64	47,997	0.13%
2023/02/07	32.9	17.06	0	0.00	17.06	32.9	47,844	0.07%
2023/02/06	96.4	17.06	58	17.09	17.05	38.4	47,623	0.08%
2023/02/03	80.9	17.08	77.4	17.10	17.10	3.5	45,948	0.01%
2023/02/02	70.1	17.10	19	17.09	17.12	51.1	45,064	0.11%
2023/02/01	12.4	16.94	1	16.95	17.00	11.4	44,010	0.03%
2023/01/31	37.5	16.98	3	17.00	16.88	34.5	43,618	0.08%
2023/01/30	27.9	16.96	5.1	16.98	17.01	22.8	42,922	0.05%
2023/01/17	37.5	16.72	23	16.72	16.72	14.5	42,236	0.03%
2023/01/16	38.5	16.71	33	16.71	16.70	5.5	42,318	0.01%
2023/01/13	68.5	16.66	17.3	16.65	16.62	51.2	42,107	0.12%
2023/01/12	16.5	16.61	7.5	16.60	16.59	9	42,608	0.02%
2023/01/11	56.1	16.67	0	0.00	16.67	56.1	42,633	0.13%
2023/01/10	22.5	16.63	15	16.66	16.68	7.5	43,010	0.02%
2023/01/09	14.6	16.58	17	16.58	16.66	-2.4	43,781	-0.01%
2023/01/06	36	16.37	5.5	16.39	16.41	30.4	43,357	0.07%
2023/01/05	41.1	16.33	1	16.30	16.32	40.1	44,516	0.09%
2023/01/04	6.1	16.21	1	16.21	16.23	5.1	44,938	0.01%
2023/01/03	61.8	16.11	0	0.00	16.18	61.8	46,894	0.13%
2022/12/30	64.4	16.18	0	0.00	16.17	64.4	46,715	0.14%
2022/12/29	83	16.07	0	0.00	16.09	83	47,060	0.18%
2022/12/28	46	16.18	4	16.18	16.17	42	46,847	0.09%
2022/12/27	5.9	16.28	2	16.28	16.27	3.9	46,762	0.01%
2022/12/26	7.1	16.24	1	16.23	16.23	6.1	47,997	0.01%
2022/12/23	27.7	16.18	0	0.00	16.19	27.7	49,007	0.06%
2022/12/22	2.1	16.25	0	0.00	16.27	2.1	49,761	0.00%
2022/12/21	28.4	16.07	7	16.07	16.07	21.4	51,120	0.04%
2022/12/20	134.4	16.15	15	16.11	16.10	119.4	50,956	0.23%	大買/鉅額交易
2022/12/19	31.3	16.24	1	16.26	16.25	30.3	51,408	0.06%
2022/12/16	74.5	16.27	0	0.00	16.31	74.5	51,751	0.14%
2022/12/15	13.4	16.42	0	0.00	16.44	13.4	51,941	0.03%
2022/12/14	28	16.43	1	16.43	16.46	27	52,811	0.05%
2022/12/13	32.1	16.36	3.3	16.43	16.29	28.8	52,761	0.05%
2022/12/12	10.3	16.32	7	16.37	16.42	3.3	52,514	0.01%
2022/12/09	7.4	16.39	20	16.42	16.41	-12.6	52,923	-0.02%
2022/12/08	22.7	16.29	0	0.00	16.32	22.7	52,929	0.04%
2022/12/07	24.3	16.46	0.1	16.44	16.40	24.2	52,985	0.05%
2022/12/06	14.6	16.52	0.4	16.58	16.45	14.2	52,774	0.03%
2022/12/05	9.9	16.69	0.5	16.70	16.67	9.4	52,091	0.02%
2022/12/02	17.2	16.62	32	16.63	16.61	-14.8	52,000	-0.03%
2022/12/01	8.7	16.70	0.1	16.78	16.68	8.6	52,957	0.02%
2022/11/30	11.1	16.58	3	16.56	16.65	8.1	52,697	0.02%
2022/11/29	6.1	16.44	1	16.47	16.46	5.1	52,677	0.01%
2022/11/28	8.6	16.32	2	16.28	16.34	6.6	53,545	0.01%
2022/11/25	21.9	16.40	2.3	16.40	16.40	19.6	55,034	0.04%
2022/11/24	31.1	16.36	12	16.35	16.35	19.1	55,149	0.03%
2022/11/23	24.2	16.24	0	0.00	16.28	24.2	55,432	0.04%
2022/11/22	9.3	16.09	1.8	16.09	16.10	7.5	57,237	0.01%
2022/11/21	28.6	16.19	0.3	16.20	16.15	28.3	57,126	0.05%
2022/11/18	21.7	16.28	1.1	16.28	16.25	20.6	56,848	0.04%
2022/11/17	24	16.35	28	16.32	16.37	-4	56,802	-0.01%
2022/11/16	83.4	16.48	2	16.45	16.42	81.4	57,527	0.14%
2022/11/15	15.4	16.74	28	16.75	16.77	-12.6	56,857	-0.02%
2022/11/14	32.5	16.69	36	16.69	16.74	-3.5	56,116	-0.01%
2022/11/11	22.2	16.38	17	16.44	16.48	5.2	55,526	0.01%
2022/11/10	78	16.18	31	16.18	16.17	47	55,302	0.08%
2022/11/09	35.3	16.20	1.1	16.25	16.26	34.2	56,147	0.06%
2022/11/08	44	16.14	6	16.15	16.15	38	57,229	0.07%
2022/11/07	36	15.99	2	16.05	16.05	34	57,268	0.06%
2022/11/04	15.1	15.78	2	15.71	15.84	13.1	57,305	0.02%
2022/11/03	19.5	15.71	1	15.71	15.78	18.5	57,512	0.03%
2022/11/02	13.7	15.80	2	15.81	15.82	11.7	57,381	0.02%
2022/11/01	15.6	15.78	0	0.00	15.79	15.6	57,126	0.03%
2022/10/31	19	15.70	1	15.65	15.70	18	57,255	0.03%
2022/10/28	23.3	15.60	12	15.62	15.60	11.3	57,678	0.02%
2022/10/27	16.3	15.68	6	15.70	15.64	10.3	58,048	0.02%
2022/10/26	1.2	15.58	4	15.53	15.58	-2.8	58,896	0.00%
2022/10/25	21.6	15.42	6	15.45	15.44	15.6	58,979	0.03%
2022/10/24	18.7	15.52	1	15.51	15.49	17.7	58,772	0.03%
2022/10/21	15	15.51	0	0.00	15.50	15	58,770	0.03%
2022/10/20	14	15.37	1	15.35	15.51	13	58,559	0.02%
2022/10/19	18.4	15.67	0.2	15.63	15.60	18.2	58,023	0.03%
2022/10/18	28.7	15.56	0	0.00	15.61	28.7	57,838	0.05%
2022/10/17	33.1	15.51	6	15.55	15.58	27.1	57,536	0.05%
2022/10/14	17.9	15.74	4	15.83	15.70	13.9	56,498	0.02%
2022/10/13	103.5	15.74	0	0.00	15.63	103.5	56,457	0.18%	大買/鉅額交易
2022/10/12	79.5	15.77	1	15.89	15.86	78.5	55,164	0.14%
2022/10/11	161.2	15.82	2	15.85	15.78	159.2	54,860	0.29%	大買/鉅額交易
2022/10/07	27.3	16.11	0.4	16.13	16.07	26.9	53,367	0.05%
2022/10/06	4.2	16.20	8	16.22	16.18	-3.8	53,618	-0.01%
2022/10/05	45	16.22	1	16.23	16.21	44	53,525	0.08%
2022/10/04	20.3	16.10	0	0.00	16.08	20.3	54,004	0.04%
2022/10/03	54.4	15.89	0	0.00	15.87	54.4	53,709	0.10%
2022/09/30	49.4	16.00	0	0.00	16.04	49.4	52,838	0.09%
2022/09/29	47.1	16.11	0	0.00	16.11	47.1	52,192	0.09%
2022/09/28	71.2	16.08	13	16.28	16.05	58.2	52,025	0.11%
2022/09/27	44.8	16.26	5	16.39	16.27	39.8	50,964	0.08%
2022/09/26	66.4	16.33	10	16.30	16.29	56.4	50,843	0.11%
2022/09/23	42.3	16.58	1	16.63	16.56	41.3	49,887	0.08%
2022/09/22	68.7	16.58	2	16.54	16.62	66.7	50,456	0.13%
2022/09/21	44.3	16.82	0	0.00	16.80	44.3	49,184	0.09%
2022/09/20	2.3	16.92	1	16.90	16.92	1.3	48,356	0.00%
2022/09/19	20.6	16.89	2	16.90	16.88	18.6	48,513	0.04%
2022/09/16	27.6	16.91	9	16.92	16.90	18.6	48,259	0.04%
2022/09/15	7.3	17.04	2	17.07	17.06	5.3	47,772	0.01%
2022/09/14	28.1	16.97	0	0.00	16.96	28.1	48,085	0.06%
2022/09/13	5.2	17.17	4	17.17	17.18	1.2	47,657	0.00%
2022/09/12	6.8	17.10	0	0.00	17.10	6.8	48,612	0.01%
2022/09/08	13.7	16.86	0	0.00	16.94	13.7	49,556	0.03%
2022/09/07	50.1	16.71	2	16.71	16.69	48.1	49,606	0.10%
2022/09/06	9.8	16.85	1	16.83	16.84	8.8	48,436	0.02%
2022/09/05	24	16.84	2	16.82	16.84	22	48,561	0.05%
2022/09/02	41.5	16.83	1	16.87	16.80	40.5	49,377	0.08%
2022/09/01	44.6	16.86	1	16.86	16.85	43.6	48,641	0.09%
2022/08/31	10.3	16.95	0	0.00	17.03	10.3	46,823	0.02%
2022/08/30	45.6	16.98	1	16.92	16.98	44.6	46,372	0.10%
2022/08/29	153.4	16.94	2	16.99	16.91	151.4	45,994	0.33%	大買/鉅額交易
2022/08/26	11.8	17.17	4	17.17	17.15	7.8	44,277	0.02%
2022/08/25	23.3	17.11	1	17.08	17.07	22.3	44,155	0.05%
2022/08/24	51.4	17.02	1	17.01	17.00	50.4	44,302	0.11%
2022/08/23	57.2	17.08	2	17.07	17.03	55.2	43,977	0.13%
2022/08/22	23	17.14	0	0.00	17.17	23	42,985	0.05%
2022/08/19	9	17.16	3	17.17	17.17	6	42,589	0.01%
2022/08/18	16.2	17.11	0	0.00	17.15	16.2	42,500	0.04%
2022/08/17	30.6	17.11	1	17.12	17.11	29.6	42,243	0.07%
2022/08/16	147.5	17.09	3.2	17.09	17.12	144.3	42,310	0.34%	大買/鉅額交易
2022/08/15	42	17.36	10	17.41	17.33	32	41,455	0.08%
2022/08/12	7.2	17.29	0	0.00	17.32	7.2	40,079	0.02%
2022/08/11	21.2	17.31	0	0.00	17.29	21.2	40,206	0.05%
2022/08/10	19.5	17.12	10	17.11	17.10	9.5	40,635	0.02%
2022/08/09	37.9	17.09	5	17.02	17.15	32.9	41,131	0.08%
2022/08/08	17.4	17.02	6	16.97	17.05	11.4	41,899	0.03%
2022/08/05	10.7	16.97	4	16.91	16.97	6.7	41,922	0.02%
2022/08/04	20.5	16.71	10	16.78	16.77	10.5	43,228	0.02%
2022/08/03	9.9	16.76	0	0.00	16.75	9.9	43,236	0.02%
2022/08/02	15.7	16.80	0	0.00	16.79	15.7	43,362	0.04%
2022/08/01	44.1	16.90	0	0.00	16.94	44.1	44,159	0.10%
2022/07/29	7.4	16.92	4	16.93	16.90	3.4	45,143	0.01%
2022/07/28	18.7	16.82	10	16.85	16.81	8.7	45,198	0.02%
2022/07/27	1	16.74	0	0.00	16.74	1	45,299	0.00%
2022/07/26	4.2	16.67	0	0.00	16.64	4.2	45,422	0.01%
2022/07/25	11	16.68	0	0.00	16.70	11	45,437	0.02%
2022/07/22	9.1	16.56	22	16.52	16.58	-12.9	45,506	-0.03%
2022/07/21	11.7	16.46	2	16.45	16.56	9.7	46,150	0.02%
2022/07/20	41.6	16.48	0	0.00	16.42	41.6	46,168	0.09%
2022/07/19	21.3	16.31	0	0.00	16.31	21.3	46,769	0.05%
2022/07/18	1.2	16.19	0	0.00	16.31	1.2	46,997	0.00%
2022/07/15	6.2	16.26	0	0.00	16.18	6.2	46,819	0.01%
2022/07/14	2	16.28	1	16.32	16.34	1	46,458	0.00%
2022/07/13	4.6	16.27	1	16.34	16.31	3.6	45,986	0.01%
2022/07/12	19.9	15.96	0	0.00	15.97	19.9	46,478	0.04%
2022/07/11	3.2	16.21	0	0.00	16.20	3.2	45,909	0.01%
2022/07/08	9.9	16.30	1	16.35	16.26	8.9	45,973	0.02%
2022/07/07	14.1	16.01	10	16.23	16.21	4.1	45,573	0.01%
2022/07/06	41.8	16.15	0	0.00	16.06	41.8	45,489	0.09%
2022/07/05	41	16.43	0	0.00	16.40	41	45,034	0.09%
2022/07/04	10.7	16.37	15	16.36	16.35	-4.3	44,589	-0.01%
2022/07/01	58.8	16.47	0	0.00	16.39	58.8	44,375	0.13%
2022/06/30	57.6	16.74	0	0.00	16.66	57.6	43,361	0.13%
2022/06/29	1.2	17.05	1	17.04	17.02	0.2	41,993	0.00%
2022/06/28	5.2	17.13	1.4	17.10	17.11	3.8	41,812	0.01%
2022/06/27	2.2	17.23	1	17.23	17.21	1.2	41,684	0.00%
2022/06/24	6	17.10	0.6	17.16	17.06	5.4	41,470	0.01%
2022/06/23	19.8	16.96	0	0.00	16.96	19.8	41,592	0.05%
2022/06/22	39.5	16.97	7	16.96	16.95	32.5	41,236	0.08%
2022/06/21	9.7	17.04	2.2	17.11	17.18	7.5	40,750	0.02%
2022/06/20	63.5	16.95	1	16.97	16.82	62.5	40,604	0.15%
2022/06/17	67.9	17.07	0	0.00	17.08	67.9	39,495	0.17%
2022/06/16	10.4	17.31	4	17.41	17.25	6.4	38,300	0.02%
2022/06/15	7.8	17.35	0	0.00	17.32	7.8	38,017	0.02%
2022/06/14	15	17.29	0.3	17.40	17.35	14.7	38,172	0.04%
2022/06/13	61	17.31	0	0.00	17.34	61	37,806	0.16%
2022/06/10	17.5	17.60	0	0.00	17.61	17.5	36,944	0.05%
2022/06/09	26.3	17.71	1	17.70	17.70	25.3	36,726	0.07%
2022/06/08	6.4	17.80	0	0.00	17.80	6.4	36,658	0.02%
2022/06/07	6.2	17.71	1	17.73	17.71	5.2	36,895	0.01%
2022/06/06	8.8	17.77	1	17.71	17.80	7.8	37,022	0.02%
2022/06/02	9.1	17.83	28	17.86	17.82	-18.9	38,274	-0.05%
2022/06/01	7	17.91	14	17.94	17.90	-7	39,879	-0.02%
2022/05/31	9.5	17.72	2	17.82	17.87	7.5	39,933	0.02%
2022/05/30	15	17.81	1	17.81	17.86	14	39,659	0.04%
2022/05/27	3.1	17.61	0	0.00	17.60	3.1	39,552	0.01%
2022/05/26	9.6	17.47	13	17.49	17.42	-3.4	39,689	-0.01%
2022/05/25	6.2	17.42	8	17.37	17.48	-1.8	40,510	0.00%
2022/05/24	50.1	17.45	0	0.00	17.38	50.1	42,168	0.12%
2022/05/23	22.3	17.51	0	0.00	17.50	22.3	42,350	0.05%
2022/05/20	24.7	17.58	10	17.60	17.59	14.7	43,713	0.03%
2022/05/19	24.9	17.53	0	0.00	17.53	24.9	45,101	0.06%
2022/05/18	52.3	17.63	0	0.00	17.74	52.3	45,355	0.12%
2022/05/17	25.5	17.92	5	17.90	17.89	20.5	44,828	0.05%
2022/05/16	36	17.88	1.9	17.81	17.90	34.1	44,078	0.08%
2022/05/13	22.2	17.90	83	17.87	17.90	-60.8	43,652	-0.14%
2022/05/12	107	17.95	18	18.00	17.83	89	44,040	0.20%	大買/
2022/05/11	33.4	18.20	0	0.00	18.18	33.4	42,662	0.08%
2022/05/10	24.8	18.21	0	0.00	18.34	24.8	42,252	0.06%
2022/05/09	122	18.39	1	18.37	18.34	121	41,772	0.29%	大買/鉅額交易
2022/05/05	26	18.88	0	0.00	18.87	26	39,071	0.07%
2022/05/04	12.1	18.81	0	0.00	18.83	12.1	38,686	0.03%
2022/05/03	13.5	18.73	1	18.73	18.75	12.5	38,567	0.03%
2022/04/29	7.2	18.78	20	18.81	18.82	-12.8	38,500	-0.03%
2022/04/28	17.4	18.57	4	18.54	18.67	13.4	38,571	0.03%
2022/04/27	52.3	18.62	5	18.61	18.60	47.3	38,232	0.12%
2022/04/26	14.2	18.82	1.1	18.78	18.80	13.1	37,397	0.04%
2022/04/25	44.1	18.72	9.2	18.73	18.75	34.9	37,188	0.09%
2022/04/22	8.7	18.87	0.1	18.92	19.00	8.6	36,155	0.02%
2022/04/21	23.1	18.96	0	0.00	18.97	23.1	35,905	0.06%
2022/04/20	16.1	18.94	3	18.94	18.97	13.1	35,793	0.04%
2022/04/19	6.2	18.97	10	19.01	18.95	-3.8	35,545	-0.01%
2022/04/18	47.7	18.91	0	0.00	18.92	47.7	35,384	0.13%
2022/04/15	13.7	19.04	8	19.03	19.03	5.7	34,493	0.02%
2022/04/14	8.3	19.14	0	0.00	19.12	8.3	34,117	0.02%
2022/04/13	1.2	19.26	0	0.00	19.27	1.2	33,898	0.00%
2022/04/12	46.3	19.13	0	0.00	19.11	46.3	33,809	0.14%
2022/04/11	36.2	19.20	10	19.16	19.20	26.2	33,427	0.08%
2022/04/08	29.7	19.21	71	19.26	19.32	-41.3	33,094	-0.12%
2022/04/07	69	19.33	31	19.41	19.23	38	32,984	0.12%
2022/04/06	34.6	19.31	13	19.37	19.40	21.6	32,539	0.07%
2022/04/01	32.1	19.32	0	0.00	19.34	32.1	32,283	0.10%
2022/03/31	2.1	19.41	9	19.40	19.35	-6.9	32,128	-0.02%
2022/03/30	9.6	19.35	0	0.00	19.37	9.6	31,949	0.03%
2022/03/29	12.4	19.28	3	19.29	19.26	9.4	31,847	0.03%
2022/03/28	16.5	19.17	12	19.16	19.31	4.5	31,711	0.01%
2022/03/25	14.2	19.31	0	0.00	19.32	14.2	31,312	0.05%
2022/03/24	6.4	19.35	3	19.37	19.38	3.4	31,276	0.01%
2022/03/23	8.3	19.38	17	19.40	19.39	-8.7	31,195	-0.03%
2022/03/22	12.1	19.26	1	19.27	19.29	11.1	31,026	0.04%
2022/03/21	7.8	19.31	7	19.27	19.26	0.8	30,894	0.00%
2022/03/18	4	19.21	4	19.20	19.23	0	30,851	0.00%
2022/03/17	5.1	19.20	15	19.22	19.23	-9.9	30,761	-0.03%
2022/03/16	4.1	18.92	0	0.00	18.99	4.1	30,480	0.01%
2022/03/15	27.2	18.84	0	0.00	18.85	27.2	30,329	0.09%
2022/03/14	24.3	18.92	9	18.95	19.00	15.3	30,019	0.05%
2022/03/11	12.7	18.89	15	18.91	18.88	-2.3	29,881	-0.01%
2022/03/10	23.4	18.96	0	0.00	18.96	23.4	29,674	0.08%
2022/03/09	41.9	18.65	1	18.63	18.63	40.9	29,333	0.14%
2022/03/08	125.5	18.55	11	18.59	18.49	114.5	28,882	0.40%	大買/鉅額交易
2022/03/07	117.3	18.83	10	18.83	18.80	107.3	27,233	0.39%	大買/鉅額交易
2022/03/04	24.5	19.20	0	0.00	19.19	24.5	25,393	0.10%
2022/03/03	10	19.36	5.2	19.35	19.34	4.8	25,152	0.02%
2022/03/02	20	19.25	0	0.00	19.29	20	25,437	0.08%
2022/03/01	16	19.25	1	19.29	19.29	15	25,181	0.06%
2022/02/25	34.2	19.00	29	18.96	19.02	5.2	24,833	0.02%
2022/02/24	99.6	19.11	4	19.06	19.01	95.6	23,723	0.40%
2022/02/23	54.2	19.32	1	19.34	19.34	53.2	21,859	0.24%
2022/02/22	128.7	19.41	2	19.40	19.36	126.7	21,094	0.60%	大買/鉅額交易
2022/02/21	79	19.69	2	19.74	19.75	77	19,327	0.40%
2022/02/18	12.3	19.66	0	0.00	19.70	12.3	17,936	0.07%
2022/02/17	20	19.61	20	19.62	19.62	-0.1	17,661	0.00%
2022/02/16	23.3	19.51	0	0.00	19.52	23.3	17,699	0.13%
2022/02/15	32.7	19.48	0	0.00	19.44	32.7	17,387	0.19%
2022/02/14	31.1	19.38	0	0.00	19.48	31.1	16,644	0.19%
2022/02/11	16.3	19.57	3	19.58	19.62	13.3	15,759	0.08%
2022/02/10	17.1	19.56	0	0.00	19.65	17.1	15,558	0.11%
2022/02/09	11.1	19.54	3.2	19.55	19.60	7.9	15,369	0.05%
2022/02/08	12.4	19.43	2	19.45	19.48	10.4	15,125	0.07%
2022/02/07	11.7	19.17	43.1	19.15	19.29	-31.5	14,892	-0.21%
2022/01/26	31	18.97	0	0.00	19.01	31	14,718	0.21%
2022/01/25	31.3	18.95	10	18.96	18.96	21.3	14,801	0.14%
2022/01/24	3.1	19.03	0.3	19.03	19.16	2.8	14,333	0.02%
2022/01/21	27.5	19.19	1.2	19.21	19.17	26.3	14,159	0.19%
2022/01/20	3	19.38	0	0.00	19.41	3	13,664	0.02%
2022/01/19	1.1	19.41	0	0.00	19.41	1.1	13,640	0.01%
2022/01/18	1	19.42	0.5	19.44	19.44	0.5	13,537	0.00%
2022/01/17	1.2	19.36	1	19.39	19.37	0.2	13,477	0.00%
2022/01/14	23.2	19.30	4	19.42	19.40	19.2	13,373	0.14%
2022/01/13	1.2	19.43	3.2	19.43	19.48	-2	13,198	-0.02%
2022/01/12	2	19.33	4	19.31	19.35	-2	13,095	-0.02%
2022/01/11	2.1	19.20	0	0.00	19.25	2.1	12,978	0.02%
2022/01/10	1.3	19.15	0	0.00	19.17	1.3	12,907	0.01%
2022/01/07	3	19.12	5	19.25	19.11	-2	12,816	-0.02%
2022/01/06	3.3	19.15	3	19.13	19.15	0.3	12,672	0.00%
2022/01/05	3	19.18	20	19.18	19.17	-17	12,573	-0.14%
2022/01/04	1.1	19.14	0	0.00	19.18	1.1	12,618	0.01%
2022/01/03	6.1	19.10	3	19.09	19.10	3.1	12,556	0.02%
2021/12/30	1	19.17	0	0.00	19.17	1	12,384	0.01%
2021/12/29	2.1	19.15	0	0.00	19.17	2.1	12,491	0.02%
2021/12/28	0	0.00	3	19.10	19.10	-3	12,671	-0.02%
2021/12/27	0	0.00	7	19.01	19.02	-7	12,843	-0.05%
2021/12/24	1.1	18.95	0	0.00	18.94	1.1	13,174	0.01%
2021/12/21	0.2	18.84	2	18.86	18.84	-1.8	13,393	-0.01%
2021/12/20	5.1	18.78	0	0.00	18.75	5.1	13,378	0.04%
2021/12/17	3	18.84	0	0.00	18.86	3	13,258	0.02%
2021/12/15	0.1	18.70	2	18.77	18.74	-1.9	13,406	-0.01%
2021/12/14	4.1	18.69	0	0.00	18.70	4.1	13,397	0.03%
2021/12/13	4	18.85	0	0.00	18.82	4	13,276	0.03%
2021/12/09	0.1	18.81	10	18.83	18.82	-9.9	13,060	-0.08%
2021/12/08	2.5	18.80	3	18.80	18.80	-0.6	12,998	0.00%
2021/12/07	19	18.65	4	18.71	18.76	15	12,863	0.12%
2021/12/06	2.2	18.63	2	18.66	18.70	0.2	12,811	0.00%
2021/12/03	1	18.60	0	0.00	18.66	1	12,951	0.01%
2021/12/02	2.1	18.49	1	18.50	18.55	1.1	12,937	0.01%
2021/12/01	10.3	18.45	1	18.55	18.55	9.3	12,987	0.07%
2021/11/30	5.1	18.45	1	18.47	18.42	4.1	13,013	0.03%
2021/11/29	2.2	18.41	7	18.39	18.40	-4.8	13,004	-0.04%
2021/11/26	28	18.54	6	18.52	18.49	22	12,733	0.17%
2021/11/25	0	18.70	0	0.00	18.72	0	12,324	0.00%
2021/11/24	3	18.66	1	18.69	18.67	2	12,352	0.02%
2021/11/23	2.1	18.64	3.6	18.65	18.62	-1.5	12,342	-0.01%
2021/11/22	0.1	18.74	3.3	18.74	18.74	-3.2	12,321	-0.03%
2021/11/19	1.2	18.71	1	18.74	18.71	0.2	12,318	0.00%
2021/11/18	3	18.73	0	0.00	18.77	3	12,200	0.02%
2021/11/17	13	18.62	1	18.60	18.65	12	12,133	0.10%
2021/11/16	25.3	18.59	0	0.00	18.58	25.3	12,112	0.21%
2021/11/15	49	18.86	10	18.85	18.85	39	11,681	0.33%
2021/11/12	7	18.70	0	0.00	18.73	7	11,366	0.06%
2021/11/11	8	18.65	3	18.67	18.67	5	11,737	0.04%
2021/11/10	15	18.66	0	0.00	18.69	15	12,065	0.12%
2021/11/09	7	18.60	0	0.00	18.65	7	12,249	0.06%
2021/11/08	5	18.51	1	18.52	18.55	4	12,252	0.03%
2021/11/05	4.1	18.41	4	18.41	18.44	0.1	12,248	0.00%
2021/11/04	2	18.41	4	18.46	18.42	-2	12,356	-0.02%
2021/11/03	6.1	18.38	2	18.40	18.41	4.1	12,337	0.03%
2021/11/02	10.1	18.40	3	18.42	18.34	7.1	12,231	0.06%
2021/11/01	0	0.00	1	18.32	18.32	-1	12,012	-0.01%
2021/10/29	5	18.28	0	0.00	18.32	5	12,008	0.04%
2021/10/28	0	0.00	1	18.38	18.38	-1	11,964	-0.01%
2021/10/27	3	18.30	3	18.31	18.36	0	11,937	0.00%
2021/10/26	4	18.34	3	18.31	18.33	1	11,899	0.01%
2021/10/25	1.1	18.19	0	0.00	18.24	1.1	11,808	0.01%
2021/10/22	2.1	18.21	1	18.19	18.19	1.1	11,942	0.01%
2021/10/21	11	18.15	0	0.00	18.18	11	11,908	0.09%
2021/10/20	1	18.18	0	0.00	18.19	1	11,866	0.01%
2021/10/19	7	18.20	0.3	18.22	18.19	6.7	11,806	0.06%
2021/10/15	0	0.00	1	18.16	18.16	-1	11,757	-0.01%
2021/10/14	0	18.08	0	0.00	18.05	0	11,787	0.00%
2021/10/13	3.1	18.06	0	0.00	18.03	3.1	11,772	0.03%
2021/10/12	0	18.06	0	0.00	18.06	0	11,680	0.00%
2021/10/08	3	18.19	0	0.00	18.18	3	11,518	0.03%
2021/10/07	3.1	18.20	0	0.00	18.20	3.1	11,431	0.03%
2021/10/06	19	17.97	0	0.00	17.99	19	11,362	0.17%
2021/10/05	2.9	17.89	0	0.00	17.96	2.9	11,193	0.03%
2021/10/04	12.5	17.97	2	18.02	17.95	10.5	10,932	0.10%
2021/10/01	12.2	18.00	0	0.00	18.03	12.2	10,670	0.11%
2021/09/30	0	0.00	1	18.20	18.21	-1	10,258	-0.01%
2021/09/29	1	18.19	0	0.00	18.16	1	10,270	0.01%
2021/09/28	6	18.33	0	0.00	18.37	6	10,050	0.06%
2021/09/27	5	18.39	0	0.00	18.42	5	9,971	0.05%
2021/09/24	6	18.37	0	0.00	18.35	6	9,964	0.06%
2021/09/23	2	18.30	0.2	18.23	18.30	1.8	9,901	0.02%
2021/09/22	7.9	18.04	3	18.06	18.12	4.9	9,907	0.05%
2021/09/17	0	0.00	2	18.31	18.30	-2	9,648	-0.02%
2021/09/16	1.1	18.26	0	0.00	18.25	1.1	9,612	0.01%
2021/09/15	1	18.23	1	18.24	18.24	0	9,520	0.00%
2021/09/14	0	0.00	0.2	18.27	18.25	-0.2	9,490	0.00%
2021/09/13	0	0.00	0.5	18.23	18.20	-0.5	9,530	0.00%
2021/09/10	1	18.14	0	0.00	18.15	1	9,581	0.01%
2021/09/09	2	18.00	0	0.00	18.01	2	9,575	0.02%
2021/09/08	4.7	18.00	0.2	18.13	18.02	4.5	9,531	0.05%
2021/09/07	5	18.14	1	18.11	18.15	4	9,308	0.04%
2021/09/06	5	18.18	0.1	18.24	18.15	5	9,261	0.05%
2021/09/03	2	18.08	0	0.00	18.15	2	9,182	0.02%
2021/09/02	5.1	18.10	0	0.00	18.05	5.1	9,119	0.06%
2021/09/01	9	18.17	1	18.20	18.19	8	9,056	0.09%
2021/08/31	3.2	18.09	0	0.00	18.18	3.2	9,003	0.04%
2021/08/30	3.1	18.02	0	0.00	18.12	3.1	9,006	0.03%
2021/08/27	5	17.96	0	0.00	17.98	5	8,998	0.06%
2021/08/26	6.1	17.80	0	0.00	17.80	6.1	8,946	0.07%
2021/08/25	3.2	17.85	2	17.84	17.86	1.2	8,876	0.01%
2021/08/24	4	17.75	0	0.00	17.76	4	8,863	0.05%
2021/08/23	1.1	17.70	0	0.00	17.66	1.1	8,939	0.01%
2021/08/20	5.4	17.48	0	0.00	17.46	5.4	8,872	0.06%
2021/08/19	8.4	17.59	0	0.00	17.56	8.4	8,680	0.10%
2021/08/18	2.2	17.64	2	17.62	17.86	0.2	8,335	0.00%
2021/08/17	9.6	17.77	1	17.75	17.73	8.6	8,122	0.11%
2021/08/16	15.2	18.14	1	18.10	18.20	14.2	7,556	0.19%
2021/08/13	8.3	18.24	4	18.25	18.24	4.3	7,104	0.06%
2021/08/12	8	18.38	0	0.00	18.35	8	6,823	0.12%
2021/08/11	1	18.42	0	0.00	18.42	1	6,680	0.01%
2021/08/10	4.3	18.49	0	0.00	18.45	4.3	6,667	0.06%
2021/08/09	12	18.50	3	18.52	18.51	9	7,121	0.13%
2021/08/06	1	18.61	3	18.61	18.63	-2	7,393	-0.03%
2021/08/05	1	18.63	0.1	18.66	18.64	0.9	7,695	0.01%
2021/08/04	10	18.55	0	0.00	18.59	10	8,708	0.11%
2021/08/03	3.3	18.46	0	0.00	18.49	3.3	9,144	0.04%
2021/07/30	2	18.30	3	18.30	18.26	-1	9,196	-0.01%
2021/07/29	2	18.26	0	0.00	18.29	2	9,323	0.02%
2021/07/28	1.1	18.09	0	0.00	18.17	1.1	9,480	0.01%
2021/07/27	0.1	18.43	0	0.00	18.35	0.1	9,611	0.00%
2021/07/26	2	18.39	0	0.00	18.39	2	9,673	0.02%
2021/07/23	2	18.42	0	0.00	18.42	2	9,646	0.02%
2021/07/22	0.1	18.44	6	18.38	18.40	-6	9,671	-0.06%
2021/07/21	1	18.36	0	0.00	18.32	1	9,690	0.01%
2021/07/20	14.3	18.41	0	0.00	18.37	14.3	9,698	0.15%
2021/07/16	0	18.54	1	18.55	18.54	-1	9,799	-0.01%
2021/07/15	0	0.00	1	18.48	18.49	-1	9,870	-0.01%
2021/07/14	1.3	18.46	0	0.00	18.46	1.3	9,937	0.01%
2021/07/13	1.3	18.54	0	0.00	18.47	1.3	10,006	0.01%
2021/07/12	0	0.00	3.2	18.49	18.45	-3.2	10,051	-0.03%
2021/07/09	1.1	18.40	2	18.44	18.41	-0.9	10,084	-0.01%
2021/07/08	0	0.00	1	18.45	18.45	-1	10,183	-0.01%
2021/07/07	4	18.39	1	18.40	18.39	3	10,200	0.03%
2021/07/06	2	18.41	0.2	18.44	18.40	1.8	10,195	0.02%
2021/07/05	4.1	18.39	0	0.00	18.38	4.1	10,185	0.04%
2021/07/02	0.1	18.26	3	18.23	18.25	-3	10,126	-0.03%
2021/07/01	15	18.23	3	18.21	18.21	12	10,164	0.12%
2021/06/30	2.1	18.25	0	0.00	18.23	2.1	10,162	0.02%
2021/06/29	1	18.18	0	0.00	18.20	1	10,182	0.01%
2021/06/28	4	18.25	3.5	18.29	18.27	0.5	10,237	0.00%
2021/06/24	1	18.21	0	0.00	18.23	1	10,303	0.01%
2021/06/23	1	18.17	0	0.00	18.20	1	10,349	0.01%
2021/06/22	8.4	18.11	0	0.00	18.09	8.4	10,349	0.08%
2021/06/21	3	18.14	0	0.00	18.14	3	10,278	0.03%
2021/06/18	55	18.31	0	0.00	18.30	55	10,143	0.54%
2021/06/17	1	18.29	0	0.00	18.35	1	10,132	0.01%
2021/06/16	1	18.28	2	18.27	18.28	-1	10,133	-0.01%
2021/06/15	1	18.25	0	0.00	18.26	1	10,180	0.01%
2021/06/11	3	18.26	0	0.00	18.26	3	10,204	0.03%
2021/06/10	2	18.21	0	0.00	18.24	2	10,203	0.02%
2021/06/09	4	18.18	0	0.00	18.16	4	10,201	0.04%
2021/06/08	2	18.30	13	18.25	18.27	-11	10,205	-0.11%
2021/06/07	2	18.23	15	18.22	18.25	-13	10,245	-0.13%
2021/06/04	0	0.00	6	18.33	18.32	-6	10,143	-0.06%
2021/06/03	0	0.00	1.1	18.41	18.42	-1.1	10,106	-0.01%
2021/06/01	2	18.42	0	0.00	18.47	2	10,105	0.02%
2021/05/31	6	18.30	3.2	18.30	18.33	2.8	10,153	0.03%
2021/05/27	1	18.00	12	17.94	18.01	-11	10,014	-0.11%
2021/05/26	1	18.06	0	0.00	18.10	1	10,161	0.01%
2021/05/25	2	18.02	1	18.10	18.12	1	10,203	0.01%
2021/05/24	14	17.88	0	0.00	17.90	14	10,340	0.14%
2021/05/21	1	17.95	0	0.00	17.96	1	10,411	0.01%
2021/05/20	7.2	17.77	0	0.00	17.78	7.2	10,407	0.07%
2021/05/19	1.6	17.87	0	0.00	17.88	1.6	10,426	0.02%
2021/05/18	5	17.54	9	17.43	17.90	-4	10,392	-0.04%
2021/05/17	16	17.47	12	17.34	17.48	4	10,289	0.04%
2021/05/14	18	18.09	0	0.00	18.05	18	9,668	0.19%
2021/05/13	7.5	17.91	7	17.50	17.83	0.5	9,248	0.01%
2021/05/12	16.3	18.22	7.2	18.03	17.92	9.1	8,896	0.10%
2021/05/11	8	19.11	4	18.98	19.00	4	7,860	0.05%
2021/05/10	1	19.19	0	0.00	19.26	1	7,440	0.01%
2021/05/07	7	19.01	2	19.10	19.15	5	7,402	0.07%
2021/05/06	3	18.93	0	0.00	18.87	3	7,405	0.04%
2021/05/05	2	18.84	0	0.00	18.82	2	7,418	0.03%
2021/05/04	4.1	18.69	0	0.00	18.76	4.1	7,313	0.06%
2021/05/03	2.5	19.13	3	19.11	19.02	-0.5	7,082	-0.01%
2021/04/29	1	19.16	0.2	19.19	19.15	0.9	7,057	0.01%
2021/04/28	1	19.15	0	0.00	19.19	1	7,128	0.01%
2021/04/27	3	19.19	0	0.00	19.22	3	7,267	0.04%
2021/04/26	2	19.19	0	0.00	19.19	2	7,284	0.03%
2021/04/22	29	18.98	1	19.07	18.90	28	7,409	0.38%
2021/04/21	4	18.98	0	0.00	19.02	4	7,335	0.05%
2021/04/19	3	18.92	3	18.89	18.96	0	7,399	0.00%
2021/04/16	0.1	18.61	1	18.73	18.73	-0.9	7,419	-0.01%
2021/04/15	3	18.48	3	18.50	18.50	0	7,542	0.00%
2021/04/14	8.2	18.39	18	18.43	18.43	-9.9	7,621	-0.13%
2021/04/12	2	18.56	0	0.00	18.56	2	7,777	0.03%
2021/04/09	5	18.45	0	0.00	18.51	5	7,882	0.06%
2021/04/08	1	18.51	0	0.00	18.58	1	7,873	0.01%
2021/04/07	3.5	18.50	1	18.55	18.53	2.5	8,012	0.03%
2021/04/06	0	0.00	0.1	18.60	18.51	-0.1	8,029	0.00%
2021/04/01	1	18.39	2	18.41	18.42	-1	8,226	-0.01%
2021/03/31	1	18.50	1	18.52	18.39	0	8,240	0.00%
2021/03/30	5	18.32	0	0.00	18.45	5	8,180	0.06%
2021/03/29	1	18.25	1.2	18.22	18.21	-0.2	8,152	0.00%
2021/03/26	2	17.95	5	17.95	17.99	-3	8,165	-0.04%
2021/03/25	2	17.82	0	0.00	17.85	2	8,167	0.02%
2021/03/24	0	0.00	2	17.77	17.78	-2	8,192	-0.02%
2021/03/23	0	0.00	1	17.77	17.80	-1	8,254	-0.01%
2021/03/22	1.4	17.75	1	17.70	17.74	0.4	8,358	0.00%
2021/03/19	1.2	17.63	1	17.61	17.67	0.2	8,477	0.00%
2021/03/18	2	17.79	0	0.00	17.72	2	8,554	0.02%
2021/03/17	1	17.60	0.2	17.68	17.60	0.9	8,639	0.01%
2021/03/15	0	0.00	1	17.55	17.60	-1	8,946	-0.01%
2021/03/10	0.3	17.20	0	0.00	17.16	0.3	9,479	0.00%
2021/03/08	3	17.06	0	0.00	17.02	3	9,874	0.03%
2021/03/05	2.2	16.98	1	16.92	17.00	1.2	9,988	0.01%
2021/03/04	12	17.04	0	0.00	17.10	12	10,116	0.12%
2021/03/02	0	0.00	6	17.24	17.08	-6	10,312	-0.06%
2021/02/26	17.1	17.20	0	0.00	17.14	17.1	10,425	0.16%
2021/02/25	2	17.39	0	0.00	17.43	2	10,437	0.02%
2021/02/24	2	17.47	0	0.00	17.37	2	10,783	0.02%
2021/02/23	1	17.35	4	17.24	17.43	-3	10,810	-0.03%
2021/02/19	1.8	17.00	0	0.00	17.05	1.8	11,319	0.02%
2021/02/18	1	16.99	4	17.01	16.99	-3	11,745	-0.03%
2021/02/17	5.2	16.97	0	0.00	16.93	5.2	12,570	0.04%
2021/02/05	0	0.00	0.1	16.75	16.74	-0.1	12,619	0.00%
2021/02/04	0	0.00	1	16.61	16.62	-1	12,637	-0.01%
2021/02/02	0	0.00	2	16.66	16.61	-2	13,274	-0.02%
2021/01/29	2.3	16.45	1	16.50	16.36	1.3	13,560	0.01%
2021/01/28	1	16.63	0	0.00	16.62	1	13,542	0.01%
2021/01/27	3	16.80	7	16.82	16.81	-4	13,518	-0.03%
2021/01/26	2	16.78	6	16.72	16.68	-4	13,414	-0.03%
2021/01/22	1	16.60	3.4	16.62	16.65	-2.4	13,356	-0.02%
2021/01/21	3	16.50	0.5	16.50	16.50	2.5	13,397	0.02%
2021/01/20	2	16.54	0	0.00	16.40	2	13,324	0.02%
2021/01/19	2	16.77	0	0.00	16.76	2	13,154	0.02%
2021/01/18	1	16.70	10	16.66	16.70	-9	13,118	-0.07%
2021/01/15	3	16.94	0	0.00	16.87	3	12,992	0.02%
2021/01/14	0	0.00	2.5	17.00	17.00	-2.5	12,880	-0.02%
2021/01/13	2	16.86	0	0.00	16.87	2	12,856	0.02%
2021/01/12	0	0.00	2	16.63	16.56	-2	12,724	-0.02%
2021/01/08	2	16.45	0	0.00	16.50	2	12,584	0.02%
2021/01/07	0	0.00	31	16.25	16.24	-31	12,413	-0.25%
2021/01/06	4.1	16.24	0	0.00	16.10	4.1	12,292	0.03%
2021/01/05	1	16.17	0	0.00	16.21	1	12,113	0.01%
2021/01/04	0	0.00	1	16.20	16.20	-1	11,972	-0.01%
2020/12/31	6	16.16	0	0.00	16.14	6	11,888	0.05%
2020/12/30	0.2	16.05	0	0.00	16.16	0.2	11,858	0.00%
2020/12/28	3	16.00	10	16.00	16.03	-7	11,709	-0.06%
2020/12/25	0	0.00	1	15.94	15.89	-1	11,506	-0.01%
2020/12/24	0	0.00	10	15.84	15.83	-10	11,486	-0.09%
2020/12/22	1	15.80	0	0.00	15.70	1	11,805	0.01%
2020/12/15	2	15.80	12	15.70	15.69	-10	13,090	-0.08%
2020/12/11	0	0.00	30	16.04	15.98	-30	13,198	-0.23%
2020/12/10	14	16.10	4	16.04	15.98	10	13,124	0.08%
2020/12/09	1	16.01	1	16.11	16.14	0	12,978	0.00%
2020/12/08	4	15.93	0	0.00	16.00	4	12,976	0.03%
2020/12/07	1	15.88	0	0.00	15.91	1	12,785	0.01%
2020/12/04	0	0.00	7	15.68	15.76	-7	13,088	-0.05%
2020/12/03	5	15.55	0	0.00	15.60	5	12,956	0.04%
2020/12/02	1	15.47	0	0.00	15.54	1	13,005	0.01%
2020/12/01	0	0.00	42	15.39	15.47	-42	13,415	-0.31%
2020/11/30	0	0.00	13	15.50	15.35	-13	13,406	-0.10%
2020/11/27	0	0.00	4	15.42	15.43	-4	13,593	-0.03%
2020/11/25	0	0.00	16	15.41	15.34	-16	14,107	-0.11%
2020/11/24	1	15.40	2	15.41	15.36	-1	14,106	-0.01%
2020/11/23	2	15.37	4	15.38	15.40	-2	14,059	-0.01%
2020/11/20	0	0.00	2	15.20	15.23	-2	13,686	-0.01%
2020/11/19	0	0.00	3	15.20	15.21	-3	13,586	-0.02%
2020/11/18	0	0.00	3	15.18	15.22	-3	13,496	-0.02%
2020/11/17	0	0.00	11	15.12	15.13	-11	13,720	-0.08%
2020/11/16	1	15.10	15	15.08	15.10	-14	15,263	-0.09%
2020/11/13	10	14.95	0	0.00	14.97	10	14,644	0.07%
2020/11/12	0	0.00	9	14.94	14.94	-9	14,707	-0.06%
2020/11/11	0	0.00	6	14.97	14.99	-6	14,844	-0.04%
2020/11/10	0	0.00	8	14.79	14.79	-8	14,465	-0.06%
2020/11/05	0	0.00	2	14.63	14.61	-2	14,447	-0.01%
2020/11/04	1	14.50	0	0.00	14.58	1	14,512	0.01%
2020/11/03	1	14.50	47	14.48	14.51	-46	14,654	-0.31%
2020/11/02	6	14.42	0	0.00	14.42	6	14,913	0.04%
2020/10/30	3	14.44	0	0.00	14.42	3	15,703	0.02%
2020/10/29	1	14.50	0	0.00	14.49	1	16,049	0.01%
2020/10/28	0.2	14.61	0	0.00	14.55	0.2	16,323	0.00%
2020/10/27	2	14.57	0	0.00	14.57	2	16,546	0.01%
2020/10/26	0	0.00	1	14.61	14.60	-1	16,838	-0.01%
2020/10/21	0	0.00	5	14.51	14.50	-5	19,120	-0.03%
2020/10/20	2	14.52	0	0.00	14.51	2	20,358	0.01%
2020/10/16	2	14.52	0	0.00	14.50	2	23,331	0.01%
2020/10/15	4	14.57	2	14.53	14.57	2	24,937	0.01%
2020/10/13	21	14.58	0	0.00	14.62	21	26,642	0.08%
2020/10/12	4	14.63	1	14.63	14.65	3	27,041	0.01%
2020/10/08	1	14.63	0	0.00	14.66	1	27,412	0.00%
2020/10/07	13	14.60	7	14.61	14.60	6	27,793	0.02%
2020/10/06	0	0.00	1	14.60	14.60	-1	28,223	0.00%
2020/10/05	1	14.58	1	14.55	14.54	0	28,647	0.00%
2020/09/29	4	14.53	0	0.00	14.53	4	29,542	0.01%
2020/09/28	2	14.51	0	0.00	14.50	2	30,026	0.01%
2020/09/25	7.1	14.27	15	14.23	14.24	-7.9	30,450	-0.03%
2020/09/24	11	14.39	2	14.33	14.33	9	30,593	0.03%
2020/09/23	4	14.63	0	0.00	14.60	4	30,294	0.01%
2020/09/22	10	14.66	0	0.00	14.65	10	30,496	0.03%
2020/09/21	17.1	14.76	0	0.00	14.73	17.1	30,631	0.06%
2020/09/18	2	14.82	3	14.82	14.83	-1	30,915	0.00%
2020/09/17	0	14.85	1	14.82	14.79	-1	31,532	0.00%
2020/09/16	7	14.90	1	14.90	14.89	6	31,860	0.02%
2020/09/14	0	0.00	5	14.83	14.86	-5	32,971	-0.02%
2020/09/11	5	14.74	0	0.00	14.76	5	33,616	0.01%
2020/09/09	14	14.67	0	0.00	14.75	14	34,857	0.04%
2020/09/08	6	14.81	0	0.00	14.81	6	34,820	0.02%
2020/09/07	5	14.81	2	14.81	14.79	3	35,624	0.01%
2020/09/04	24.5	14.77	0	0.00	14.77	24.5	36,158	0.07%
2020/09/03	1	14.85	0	0.00	14.88	1	35,988	0.00%
2020/09/02	8	14.83	0	0.00	14.83	8	36,739	0.02%
2020/09/01	6	14.85	0	0.00	14.85	6	37,090	0.02%
2020/08/31	2	14.89	0	0.00	14.87	2	37,432	0.01%
2020/08/28	5	14.96	0	0.00	14.97	5	37,670	0.01%
2020/08/27	2	15.02	2	15.04	14.99	0	38,533	0.00%
2020/08/25	1	15.02	0	0.00	15.00	1	40,683	0.00%
2020/08/24	7	14.91	0	0.00	14.94	7	41,816	0.02%
2020/08/21	9	14.89	0	0.00	14.90	9	42,965	0.02%
2020/08/20	48	14.90	2	14.83	14.87	46	42,916	0.11%
2020/08/19	1	15.20	0	0.00	15.19	1	39,204	0.00%
2020/08/18	3	15.27	1	15.28	15.27	2	40,082	0.00%
2020/08/17	12	15.25	3	15.24	15.27	9	41,247	0.02%
2020/08/14	1	15.12	2	15.13	15.14	-1	42,281	0.00%
2020/08/13	1	15.07	10	15.07	15.07	-9	44,009	-0.02%
2020/08/12	4	15.00	1	15.02	15.01	3	46,175	0.01%
2020/08/11	9	15.10	5	15.13	15.08	4	47,650	0.01%
2020/08/10	1	15.15	10	15.14	15.14	-9	49,640	-0.02%
2020/08/07	8	15.15	20	15.16	15.10	-12	52,290	-0.02%
2020/08/06	12	15.18	6	15.23	15.15	6	54,963	0.01%
2020/08/05	1	15.12	9	15.12	15.16	-8	57,503	-0.01%
2020/08/04	1	14.95	0	0.00	15.02	1	58,077	0.00%
2020/08/03	16	15.02	4	15.01	14.98	12	60,532	0.02%
2020/07/31	12	15.05	0	0.00	15.05	12	63,925	0.02%
2020/07/30	5	14.92	0	0.00	15.00	5	69,016	0.01%
2020/07/29	10	14.90	1	14.89	14.88	9	75,127	0.01%
2020/07/28	41	14.95	0	0.00	14.85	41	82,236	0.05%
2020/07/27	37	15.03	101	15.11	14.98	-64	86,280	-0.07%	大賣/
2020/07/24	26.2	15.10	0	0.00	15.05	26.2	90,783	0.03%
2020/07/23	67	15.12	0	0.00	15.14	67	93,211	0.07%
2020/07/22	113	15.31	7	15.31	15.31	106	94,038	0.11%	大買/鉅額交易
2020/07/21	66	15.55	38	15.74	15.74	28	93,796	0.03%
2020/07/20	61	15.33	0	0.00	15.32	61	85,250	0.07%