國泰永續高股息 (00878)-華南永昌-小港券商分點個股進出

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
23.20
漲跌
▲0.33
漲幅
+1.44%
成交量
62,125張
產業
上市
1743人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/05/22	21.4	23.18	0.6	23.19	23.20	20.8	71,586	0.03%
2024/05/21	90.1	22.87	1	22.87	22.87	89.1	71,697	0.12%
2024/05/20	39.8	22.97	7.2	22.99	23.02	32.6	72,433	0.05%
2024/05/17	117.5	23.03	18.2	23.01	22.99	99.3	71,935	0.14%	大買/
2024/05/16	56	23.57	41	23.59	23.57	15	71,502	0.02%
2024/05/15	25.4	23.46	2.2	23.51	23.40	23.2	70,877	0.03%
2024/05/14	31	23.28	14	23.26	23.30	17	70,646	0.02%
2024/05/13	20	23.15	2	23.18	23.16	18	70,441	0.03%
2024/05/10	13	22.98	15.1	22.99	23.12	-2.1	70,066	0.00%
2024/05/09	79.2	22.88	5.2	22.88	22.83	74.1	69,878	0.11%
2024/05/08	3	22.86	4	22.85	22.89	-1	69,269	0.00%
2024/05/07	31.1	22.63	6	22.80	22.76	25.1	68,745	0.04%
2024/05/06	40	22.53	8.2	22.64	22.63	31.8	67,756	0.05%
2024/05/03	137.3	22.43	0	0.00	22.30	137.3	67,478	0.20%	大買/鉅額交易
2024/05/02	42.4	22.22	0	0.00	22.22	42.4	67,133	0.06%
2024/04/30	1.2	22.25	0	0.00	22.26	1.2	65,497	0.00%
2024/04/29	0	0.00	3	22.25	22.26	-3	65,836	0.00%
2024/04/26	6.2	21.87	5	21.86	21.84	1.2	66,316	0.00%
2024/04/25	5.3	21.78	0	21.79	21.77	5.2	66,590	0.01%
2024/04/24	0	22.01	5	22.03	22.03	-5	66,604	-0.01%
2024/04/23	7.6	21.65	0.7	21.64	21.62	6.9	67,451	0.01%
2024/04/22	18.4	21.63	2.1	21.68	21.55	16.3	67,775	0.02%
2024/04/19	28	21.80	41	21.57	21.74	-13	67,311	-0.02%
2024/04/18	3.8	22.17	0	0.00	22.17	3.8	65,228	0.01%
2024/04/17	34.3	22.05	5.2	22.09	22.15	29.1	65,223	0.04%
2024/04/16	76.3	22.07	7	22.10	22.00	69.3	65,024	0.11%
2024/04/15	13	22.55	2	22.57	22.51	10.9	62,918	0.02%
2024/04/12	38.4	22.72	1	22.73	22.70	37.4	62,478	0.06%
2024/04/11	14.5	22.76	0	22.74	22.77	14.5	62,391	0.02%
2024/04/10	5.4	22.84	3	22.88	22.80	2.4	62,408	0.00%
2024/04/09	7	22.75	17	22.76	22.76	-10	63,250	-0.02%
2024/04/08	2.3	22.65	11.4	22.71	22.71	-9.1	64,036	-0.01%
2024/04/03	7.4	22.62	6	22.69	22.63	1.4	64,287	0.00%
2024/04/02	2	22.67	6.3	22.70	22.67	-4.3	64,829	-0.01%
2024/04/01	7.1	22.61	20.1	22.64	22.60	-13	65,574	-0.02%
2024/03/29	4	22.67	66.3	22.62	22.70	-62.3	65,883	-0.09%
2024/03/28	8	22.51	17	22.57	22.57	-9	65,838	-0.01%
2024/03/27	12.2	22.40	49.5	22.41	22.55	-37.3	65,875	-0.06%
2024/03/26	6.2	22.35	0	0.00	22.41	6.2	66,226	0.01%
2024/03/25	18.1	22.50	2	22.51	22.48	16.1	66,623	0.02%
2024/03/22	4.1	22.58	0.2	22.56	22.54	3.9	66,899	0.01%
2024/03/21	2	22.42	13.3	22.48	22.52	-11.3	66,717	-0.02%
2024/03/20	33	22.37	56	22.36	22.29	-23	66,698	-0.03%
2024/03/19	4	22.39	0.1	22.44	22.39	3.9	67,367	0.01%
2024/03/18	5	22.32	9	22.34	22.37	-4	67,878	-0.01%
2024/03/15	14	22.30	14	22.26	22.38	0	67,896	0.00%
2024/03/14	13.6	22.38	9	22.31	22.30	4.6	67,635	0.01%
2024/03/13	9.9	22.54	52	22.53	22.52	-42.1	67,253	-0.06%
2024/03/12	4	22.53	11	22.52	22.55	-7	66,571	-0.01%
2024/03/11	5.2	22.40	5	22.43	22.34	0.2	65,904	0.00%
2024/03/08	10	22.33	27	22.35	22.31	-17	65,340	-0.03%
2024/03/07	14	22.28	76	22.33	22.33	-62	63,369	-0.10%
2024/03/06	2.2	22.20	36	22.29	22.29	-33.8	62,239	-0.05%
2024/03/05	9.1	22.09	6.6	22.14	22.17	2.5	61,410	0.00%
2024/03/04	8	22.14	5	22.10	22.07	3	60,892	0.00%
2024/03/01	4.5	22.04	1	22.03	22.03	3.5	60,029	0.01%
2024/02/29	17.2	21.95	7	22.01	21.99	10.2	60,092	0.02%
2024/02/27	104.1	22.02	31	21.92	21.85	73.1	59,318	0.12%	大買/
2024/02/26	44.6	22.39	22	22.40	22.41	22.6	56,429	0.04%
2024/02/23	18.3	22.53	14.1	22.55	22.46	4.1	54,038	0.01%
2024/02/22	10.6	22.42	1	22.42	22.41	9.6	53,848	0.02%
2024/02/21	45.5	22.31	8	22.32	22.29	37.5	53,557	0.07%
2024/02/20	16.1	22.33	0	0.00	22.40	16.1	52,401	0.03%
2024/02/19	50.4	22.28	0	0.00	22.30	50.4	52,990	0.10%
2024/02/16	159.2	22.33	25	22.34	22.31	134.1	53,492	0.25%	大買/鉅額交易
2024/02/15	11	22.12	6	22.12	22.20	5	53,201	0.01%
2024/02/05	51.1	21.86	9	21.88	21.89	42	52,738	0.08%
2024/02/02	14	21.83	3	21.82	21.85	11	52,643	0.02%
2024/02/01	7.1	21.64	7	21.68	21.71	0	52,571	0.00%
2024/01/31	0.5	21.61	0	0.00	21.63	0.5	52,529	0.00%
2024/01/30	2	21.67	5	21.72	21.70	-3	52,787	-0.01%
2024/01/29	4	21.66	12.4	21.67	21.67	-8.4	53,164	-0.02%
2024/01/26	7	21.54	2	21.57	21.52	5	53,443	0.01%
2024/01/25	1	21.68	8	21.72	21.69	-7	53,425	-0.01%
2024/01/24	8.1	21.63	0	0.00	21.64	8.1	53,842	0.02%
2024/01/23	9	21.60	2.1	21.63	21.63	6.9	54,586	0.01%
2024/01/22	6.4	21.62	23	21.64	21.64	-16.6	54,701	-0.03%
2024/01/19	2	21.11	10	21.19	21.26	-8	54,054	-0.01%
2024/01/18	66.4	20.84	12	20.89	20.83	54.4	54,598	0.10%
2024/01/17	23.5	20.92	0	0.00	20.85	23.5	54,380	0.04%
2024/01/16	17	21.09	1.8	21.09	21.07	15.3	53,858	0.03%
2024/01/15	1	21.19	3	21.24	21.19	-2	54,182	0.00%
2024/01/12	2	21.18	28	21.22	21.19	-26	55,311	-0.05%
2024/01/11	1	21.22	0.1	21.25	21.21	0.9	56,247	0.00%
2024/01/10	11.9	21.11	2	21.13	21.10	9.9	58,200	0.02%
2024/01/09	5	21.32	6	21.29	21.25	-1	58,538	0.00%
2024/01/08	7	21.25	11	21.29	21.27	-4	58,774	-0.01%
2024/01/05	57	21.22	10	21.29	21.20	47	59,075	0.08%
2024/01/04	3.5	21.22	0	0.00	21.21	3.5	59,067	0.01%
2024/01/03	23	21.26	24.1	21.29	21.25	-1.1	59,627	0.00%
2024/01/02	26.2	21.56	21	21.52	21.56	5.2	58,687	0.01%
2023/12/29	7	21.77	11	21.77	21.80	-4	58,053	-0.01%
2023/12/28	2.5	21.84	6	21.77	21.77	-3.5	57,848	-0.01%
2023/12/27	3.1	21.75	23	21.62	21.76	-19.9	57,537	-0.03%
2023/12/26	7	21.45	57.1	21.49	21.50	-50.1	57,227	-0.09%
2023/12/25	3	21.28	108	21.28	21.38	-105	56,871	-0.18%	大賣/鉅額交易
2023/12/22	1.1	21.10	3	21.11	21.15	-1.9	56,214	0.00%
2023/12/21	7	21.05	1.1	21.13	21.11	5.9	56,298	0.01%
2023/12/20	1	21.16	25.1	21.17	21.20	-24.1	55,903	-0.04%
2023/12/19	8.1	20.90	0	0.00	20.94	8.1	55,338	0.01%
2023/12/18	8.2	20.98	3	20.98	21.04	5.2	56,081	0.01%
2023/12/15	14.7	21.02	0	0.00	20.99	14.7	56,104	0.03%
2023/12/14	12.3	21.04	38	21.05	21.10	-25.7	55,913	-0.05%
2023/12/13	23	20.83	38.5	20.80	20.83	-15.5	55,684	-0.03%
2023/12/12	22	20.62	3	20.65	20.63	19	55,191	0.03%
2023/12/11	17	20.59	3	20.59	20.61	14	55,341	0.03%
2023/12/08	7	20.62	35.1	20.64	20.60	-28.1	55,535	-0.05%
2023/12/07	26	20.51	3	20.51	20.51	23	56,133	0.04%
2023/12/06	1.2	20.56	49.5	20.56	20.55	-48.3	58,681	-0.08%
2023/12/05	21.6	20.42	10	20.40	20.46	11.5	58,615	0.02%
2023/12/04	14.4	20.55	32	20.56	20.56	-17.6	58,313	-0.03%
2023/12/01	27.7	20.51	1	20.51	20.51	26.7	58,426	0.05%
2023/11/30	2	20.51	7.3	20.55	20.59	-5.3	58,430	-0.01%
2023/11/29	2	20.54	240	20.58	20.54	-238	58,689	-0.41%	大賣/鉅額交易
2023/11/28	11	20.44	61	20.49	20.43	-50	58,830	-0.08%
2023/11/27	16.4	20.36	2	20.31	20.32	14.4	59,165	0.02%
2023/11/24	2.1	20.43	0	0.00	20.41	2.1	58,899	0.00%
2023/11/22	39.9	20.51	3.9	20.53	20.55	36	60,072	0.06%
2023/11/21	8	20.62	10.6	20.64	20.67	-2.6	61,814	0.00%
2023/11/20	17	20.31	0	0.00	20.36	17	62,162	0.03%
2023/11/17	14.8	20.36	9	20.36	20.37	5.8	62,102	0.01%
2023/11/16	47	20.30	11	20.27	20.26	36	62,350	0.06%
2023/11/15	123.2	20.70	56	20.75	20.69	67.1	61,436	0.11%	大買/
2023/11/14	155	20.52	8.7	20.50	20.53	146.3	61,163	0.24%	大買/鉅額交易
2023/11/13	224.3	20.38	20	20.50	20.36	204.3	61,316	0.33%	大買/鉅額交易
2023/11/10	29.1	20.35	52	20.31	20.36	-22.9	62,266	-0.04%
2023/11/09	9.2	20.44	0	0.00	20.46	9.2	63,360	0.01%
2023/11/08	49	20.52	4	20.46	20.47	45	65,205	0.07%
2023/11/07	4.5	20.18	3	20.20	20.20	1.5	65,317	0.00%
2023/11/06	3.2	20.26	51	20.22	20.25	-47.8	67,245	-0.07%
2023/11/03	35.5	20.02	19	20.03	20.00	16.5	67,639	0.02%
2023/11/02	6	19.96	6	19.98	19.96	0	68,977	0.00%
2023/11/01	22.7	19.60	2	19.57	19.61	20.7	69,960	0.03%
2023/10/31	29.2	19.61	0	0.00	19.50	29.2	72,078	0.04%
2023/10/30	16.2	19.77	0	0.00	19.73	16.2	75,732	0.02%
2023/10/27	4.1	19.83	4	19.88	19.76	0.1	78,224	0.00%
2023/10/26	48.4	19.66	1	19.70	19.64	47.4	81,869	0.06%
2023/10/25	14.2	19.95	38.6	19.95	19.90	-24.4	82,786	-0.03%
2023/10/24	12.1	19.74	0	0.00	19.86	12.1	83,831	0.01%
2023/10/23	27.4	19.70	41	19.80	19.69	-13.6	85,107	-0.02%
2023/10/20	56.2	19.76	1	19.69	19.85	55.2	86,757	0.06%
2023/10/19	43.5	19.96	1	19.95	20.02	42.5	89,087	0.05%
2023/10/18	82.6	20.09	21.1	20.12	20.04	61.5	90,472	0.07%
2023/10/17	18.3	20.41	1	20.47	20.36	17.3	89,805	0.02%
2023/10/16	13.1	20.50	21	20.56	20.50	-7.9	91,865	-0.01%
2023/10/13	33.5	20.59	1	20.59	20.60	32.5	93,872	0.03%
2023/10/12	0.1	20.84	10	20.86	20.89	-9.9	95,193	-0.01%
2023/10/11	0	20.91	53.3	20.80	20.72	-53.3	97,784	-0.05%
2023/10/06	0	20.72	4	20.74	20.75	-4	99,719	0.00%
2023/10/05	0.2	20.57	14	20.58	20.64	-13.9	101,408	-0.01%
2023/10/04	27.7	20.39	10	20.31	20.44	17.7	102,441	0.02%
2023/10/03	58.7	20.75	2	20.74	20.63	56.7	102,564	0.06%
2023/10/02	12	20.78	3	20.79	20.76	9	103,219	0.01%
2023/09/28	1	20.51	1.3	20.39	20.38	-0.3	103,588	0.00%
2023/09/27	0.2	20.26	0	0.00	20.30	0.2	103,952	0.00%
2023/09/26	9.4	20.36	0.2	20.34	20.26	9.2	104,943	0.01%
2023/09/25	3	20.37	0.1	20.43	20.44	2.9	105,399	0.00%
2023/09/22	7.6	20.30	2	20.17	20.33	5.6	105,453	0.01%
2023/09/21	40.1	20.22	6	20.18	20.23	34.1	105,452	0.03%
2023/09/20	8.2	20.50	3	20.52	20.44	5.2	104,603	0.00%
2023/09/19	19.1	20.54	1	20.63	20.48	18.1	105,122	0.02%
2023/09/18	45.4	20.61	2.7	20.65	20.59	42.7	105,125	0.04%
2023/09/15	17.6	20.80	5	20.85	20.85	12.6	104,926	0.01%
2023/09/14	22.2	20.74	1	20.68	20.81	21.2	105,598	0.02%
2023/09/13	11.7	20.41	0	0.00	20.45	11.7	105,914	0.01%
2023/09/12	18.9	20.42	49	20.45	20.41	-30.1	106,499	-0.03%
2023/09/11	86.8	20.50	23.9	20.57	20.45	62.9	106,762	0.06%
2023/09/08	16.5	20.90	0	0.00	20.93	16.5	104,815	0.02%
2023/09/07	6.3	20.97	15	21.00	20.94	-8.7	106,022	-0.01%
2023/09/06	13.7	21.04	33	21.02	21.04	-19.3	106,892	-0.02%
2023/09/05	16.6	20.95	8	20.92	20.95	8.6	107,210	0.01%
2023/09/04	22.9	20.88	34.8	20.83	20.94	-11.9	107,713	-0.01%
2023/09/01	12.1	20.94	0	0.00	20.88	12.1	107,608	0.01%
2023/08/31	12	20.87	1	20.97	20.97	11	107,678	0.01%
2023/08/30	0.1	21.07	21	21.14	21.01	-20.9	107,760	-0.02%
2023/08/29	7.4	20.92	0.2	20.84	20.95	7.2	108,902	0.01%
2023/08/28	19.6	20.86	7	20.84	20.83	12.6	108,852	0.01%
2023/08/25	107.9	21.02	1	21.20	20.98	106.9	107,836	0.10%	大買/鉅額交易
2023/08/24	27	21.43	4.3	21.52	21.38	22.7	106,245	0.02%
2023/08/23	10	21.27	43	21.22	21.28	-33	105,445	-0.03%
2023/08/22	2.7	21.14	27	21.22	21.12	-24.4	105,775	-0.02%
2023/08/21	6.5	21.07	2	21.09	21.06	4.5	105,763	0.00%
2023/08/18	17.6	21.05	4	20.95	21.05	13.6	105,978	0.01%
2023/08/17	36.5	21.17	27	21.14	21.32	9.5	104,941	0.01%
2023/08/16	23.1	20.97	13	21.18	21.27	10.1	104,613	0.01%
2023/08/15	46.1	21.45	3	21.43	21.43	43.1	104,268	0.04%
2023/08/14	73.7	21.06	14.2	21.07	21.05	59.4	103,484	0.06%
2023/08/11	25.1	21.24	1	21.35	21.22	24.1	102,700	0.02%
2023/08/10	51	21.07	74	21.10	21.09	-23	103,269	-0.02%
2023/08/09	17.7	21.57	13	21.70	21.50	4.7	102,512	0.00%
2023/08/08	17.5	21.63	6	21.46	21.61	11.5	102,239	0.01%
2023/08/07	13.1	21.71	57	21.60	21.76	-44	101,008	-0.04%
2023/08/04	44.4	21.15	34	20.96	21.15	10.4	100,501	0.01%
2023/08/02	119.1	21.37	8	21.25	21.17	111.1	98,067	0.11%	大買/鉅額交易
2023/08/01	28.6	21.65	27.5	21.85	21.87	1.1	94,273	0.00%
2023/07/31	61.8	22.22	19.9	22.40	21.86	41.8	92,245	0.05%
2023/07/28	7.3	22.19	17.5	22.35	22.45	-10.2	89,189	-0.01%
2023/07/27	16.1	22.27	15	22.30	22.18	1.1	88,457	0.00%
2023/07/26	63.8	22.13	37.5	22.13	22.20	26.3	87,575	0.03%
2023/07/25	41.5	22.34	17	22.35	22.20	24.5	86,071	0.03%
2023/07/24	5.3	21.96	57.4	21.89	22.13	-52.1	83,638	-0.06%
2023/07/21	22.5	21.27	28	21.31	21.61	-5.5	80,371	-0.01%
2023/07/20	21.3	21.12	422	21.10	21.19	-400.7	79,121	-0.51%	大賣/鉅額交易
2023/07/19	41.2	21.18	95.6	21.19	20.96	-54.3	77,879	-0.07%
2023/07/18	44.7	21.53	238.9	21.33	21.43	-194.2	75,627	-0.26%	大賣/鉅額交易
2023/07/17	11.4	21.23	175.5	21.14	21.28	-164.1	73,751	-0.22%	大賣/鉅額交易
2023/07/14	21.6	20.87	51	20.80	21.01	-29.4	72,122	-0.04%
2023/07/13	430	20.70	602.2	20.85	20.53	-172.2	69,620	-0.25%	大買/大賣/鉅額交易
2023/07/12	26.2	20.11	331.1	20.03	20.19	-304.9	67,284	-0.45%	大賣/鉅額交易
2023/07/11	10.3	19.79	49.9	19.73	19.80	-39.6	65,736	-0.06%
2023/07/10	15.2	19.40	18	19.40	19.31	-2.8	64,956	0.00%
2023/07/07	17.3	19.35	38	19.36	19.31	-20.7	64,850	-0.03%
2023/07/06	33.8	19.53	16	19.63	19.49	17.8	64,444	0.03%
2023/07/05	34.3	19.73	1	19.75	19.69	33.3	63,818	0.05%
2023/07/04	20	19.72	93	19.74	19.76	-73	63,539	-0.11%
2023/07/03	4.3	19.55	14	19.52	19.52	-9.7	63,065	-0.02%
2023/06/30	12.3	19.22	23	19.23	19.25	-10.7	63,107	-0.02%
2023/06/29	3.4	19.18	6	19.22	19.20	-2.6	63,329	0.00%
2023/06/28	5.5	19.14	18.5	19.11	19.10	-13	63,102	-0.02%
2023/06/27	51.6	19.09	44.5	19.07	19.03	7.1	63,039	0.01%
2023/06/26	3	19.23	15	19.19	19.28	-12	62,544	-0.02%
2023/06/21	4	19.32	98.7	19.21	19.35	-94.7	62,882	-0.15%
2023/06/20	24	19.14	6.4	19.13	19.13	17.6	63,242	0.03%
2023/06/19	59.9	19.21	51.1	19.23	19.28	8.8	62,750	0.01%
2023/06/16	6.1	19.42	102.5	19.33	19.36	-96.4	62,026	-0.16%	大賣/
2023/06/15	4.6	19.37	27	19.39	19.41	-22.4	61,894	-0.04%
2023/06/14	12.4	19.17	29	19.15	19.20	-16.6	61,308	-0.03%
2023/06/13	14.5	19.10	33.7	19.15	19.15	-19.2	62,645	-0.03%
2023/06/12	30.3	19.01	37.8	19.05	18.96	-7.5	62,474	-0.01%
2023/06/09	3.1	18.96	171.3	18.79	18.97	-168.2	64,951	-0.26%	大賣/鉅額交易
2023/06/08	38.4	18.71	7	18.73	18.70	31.4	67,082	0.05%
2023/06/07	18.1	18.75	17	18.75	18.78	1.1	68,722	0.00%
2023/06/06	9.6	18.63	8.9	18.68	18.65	0.8	69,233	0.00%
2023/06/05	37	18.66	24	18.67	18.62	13	69,232	0.02%
2023/06/02	7	18.57	88.2	18.57	18.58	-81.2	69,146	-0.12%
2023/06/01	31.2	18.26	42	18.24	18.25	-10.8	68,697	-0.02%
2023/05/31	69	18.32	37.3	18.33	18.31	31.8	68,593	0.05%
2023/05/30	19.3	18.31	23.6	18.35	18.34	-4.3	70,039	-0.01%
2023/05/29	28.2	18.36	7.7	18.39	18.36	20.5	70,842	0.03%
2023/05/26	1.8	18.16	15.1	18.12	18.17	-13.3	70,627	-0.02%
2023/05/25	0	0.00	13.5	18.03	18.05	-13.5	70,488	-0.02%
2023/05/24	110	17.93	1	17.93	17.98	109	71,588	0.15%	大買/鉅額交易
2023/05/23	11.1	17.97	11	18.01	18.01	0.1	71,211	0.00%
2023/05/22	16	18.02	66.1	18.06	18.02	-50.1	71,164	-0.07%
2023/05/19	53.9	17.94	8.5	18.00	18.02	45.4	71,720	0.06%
2023/05/18	38	17.92	0	0.00	17.94	38	72,208	0.05%
2023/05/17	54.3	17.78	9.5	17.81	17.84	44.8	74,175	0.06%
2023/05/16	17.2	17.94	33.5	17.94	17.97	-16.3	73,904	-0.02%
2023/05/15	58.9	17.77	31	17.82	17.83	27.9	74,245	0.04%
2023/05/12	19.3	17.78	21.1	17.75	17.79	-1.8	74,337	0.00%
2023/05/11	13.7	17.75	0	0.00	17.75	13.7	74,476	0.02%
2023/05/10	13.5	17.73	0	0.00	17.75	13.5	74,467	0.02%
2023/05/09	95.1	17.79	4	17.80	17.78	91.1	74,368	0.12%
2023/05/08	45	17.76	0	0.00	17.75	45	75,677	0.06%
2023/05/05	16.3	17.68	0	0.00	17.68	16.3	75,867	0.02%
2023/05/04	23	17.68	26	17.73	17.73	-3	76,162	0.00%
2023/05/03	72.1	17.68	2	17.70	17.69	70.1	75,792	0.09%
2023/05/02	16.1	17.67	3.3	17.62	17.68	12.8	75,371	0.02%
2023/04/28	403.1	17.54	5	17.56	17.56	398.1	76,064	0.52%	大買/鉅額交易
2023/04/27	22	17.40	3.2	17.44	17.45	18.8	76,001	0.02%
2023/04/26	10.1	17.32	81	17.33	17.38	-71	76,256	-0.09%
2023/04/25	53.7	17.36	13	17.41	17.33	40.7	75,959	0.05%
2023/04/24	21	17.51	51	17.52	17.51	-30	74,972	-0.04%
2023/04/21	7.9	17.53	0	0.00	17.47	7.9	74,862	0.01%
2023/04/20	29.1	17.53	7.1	17.52	17.52	22	74,775	0.03%
2023/04/19	24	17.65	30.9	17.66	17.61	-6.9	75,044	-0.01%
2023/04/18	9.4	17.59	6	17.61	17.62	3.4	74,883	0.00%
2023/04/17	11.2	17.60	10.7	17.62	17.63	0.5	74,644	0.00%
2023/04/14	36.1	17.57	70.5	17.57	17.61	-34.4	74,326	-0.05%
2023/04/13	64.5	17.57	2	17.57	17.57	62.5	74,382	0.08%
2023/04/12	28.2	17.59	59	17.58	17.59	-30.9	73,986	-0.04%
2023/04/11	31.2	17.48	32	17.49	17.50	-0.8	74,245	0.00%
2023/04/10	7.1	17.39	6	17.39	17.40	1.1	74,117	0.00%
2023/04/07	2	17.36	0	0.00	17.36	2	73,756	0.00%
2023/04/06	52.4	17.25	9	17.31	17.35	43.4	73,523	0.06%
2023/03/31	1	17.34	66	17.35	17.34	-65	73,095	-0.09%
2023/03/30	11	17.24	1.5	17.25	17.25	9.5	72,293	0.01%
2023/03/29	15.1	17.18	2.6	17.20	17.20	12.5	72,695	0.02%
2023/03/28	22.5	17.19	1	17.17	17.16	21.5	74,173	0.03%
2023/03/27	1	17.19	4	17.21	17.22	-3	74,295	0.00%
2023/03/24	15.1	17.21	22.9	17.22	17.22	-7.8	74,949	-0.01%
2023/03/23	13	17.18	7	17.17	17.17	6	74,122	0.01%
2023/03/22	5.7	17.08	13.1	17.10	17.10	-7.3	73,012	-0.01%
2023/03/21	15.1	16.93	0	0.00	16.93	15.1	72,917	0.02%
2023/03/20	26.3	16.87	0.3	16.87	16.86	26	73,064	0.04%
2023/03/17	21.1	16.89	0	0.00	16.92	21.1	72,132	0.03%
2023/03/16	122.9	16.77	10	16.79	16.76	112.9	72,059	0.16%	大買/鉅額交易
2023/03/15	69.2	16.92	0	0.00	16.85	69.2	70,169	0.10%
2023/03/14	129.2	16.87	10	16.88	16.85	119.2	69,822	0.17%	大買/鉅額交易
2023/03/13	107.4	16.95	0	16.97	16.98	107.4	66,500	0.16%	大買/鉅額交易
2023/03/10	129.5	17.07	15	17.07	17.05	114.5	63,708	0.18%	大買/鉅額交易
2023/03/09	120.5	17.26	0	0.00	17.21	120.5	61,741	0.20%	大買/鉅額交易
2023/03/08	25.7	17.28	14	17.25	17.31	11.7	61,115	0.02%
2023/03/07	13.1	17.32	7	17.28	17.31	6.1	60,686	0.01%
2023/03/06	5.2	17.26	10	17.22	17.23	-4.8	60,642	-0.01%
2023/03/03	6.2	17.12	0	0.00	17.13	6.2	59,852	0.01%
2023/03/02	45	17.00	2	17.06	17.08	43	59,783	0.07%
2023/03/01	36.6	17.03	2.2	17.07	17.03	34.4	58,102	0.06%
2023/02/24	18.8	17.12	0	0.00	17.10	18.8	56,934	0.03%
2023/02/23	36	17.17	2.3	17.13	17.17	33.7	56,679	0.06%
2023/02/22	59.7	17.03	3	17.03	17.06	56.7	56,603	0.10%
2023/02/21	24.1	17.12	51	17.12	17.12	-26.9	55,340	-0.05%
2023/02/20	3.5	17.10	9	17.10	17.13	-5.5	56,100	-0.01%
2023/02/17	44	17.01	0	0.00	17.04	44	56,554	0.08%
2023/02/16	53.8	17.03	195	17.07	17.03	-141.2	56,218	-0.25%	大賣/鉅額交易
2023/02/15	90	17.18	66.1	17.17	17.16	23.9	54,812	0.04%
2023/02/14	115.3	17.24	4.2	17.23	17.24	111.1	52,192	0.21%	大買/鉅額交易
2023/02/13	20.7	17.08	1.1	17.02	17.12	19.6	51,160	0.04%
2023/02/10	118.2	17.06	0	0.00	17.06	118.2	49,913	0.24%	大買/鉅額交易
2023/02/09	18.1	17.11	3	17.10	17.11	15.1	48,562	0.03%
2023/02/08	55.8	17.15	21	17.15	17.15	34.8	47,997	0.07%
2023/02/07	17.5	17.06	0	0.00	17.06	17.5	47,844	0.04%
2023/02/06	30.8	17.08	4	17.06	17.05	26.8	47,623	0.06%
2023/02/03	57.8	17.09	3	17.10	17.10	54.8	45,948	0.12%
2023/02/02	46.1	17.07	7.2	17.10	17.12	38.9	45,064	0.09%
2023/02/01	10.3	16.92	3	16.93	17.00	7.3	44,010	0.02%
2023/01/31	18	16.92	7	17.01	16.88	11	43,618	0.03%
2023/01/30	11	16.95	24	16.96	17.01	-13	42,922	-0.03%
2023/01/17	1	16.72	1	16.72	16.72	0	42,236	0.00%
2023/01/16	20.5	16.70	9	16.72	16.70	11.5	42,318	0.03%
2023/01/13	32.3	16.64	2	16.63	16.62	30.3	42,107	0.07%
2023/01/12	10	16.62	3	16.59	16.59	7	42,608	0.02%
2023/01/11	8	16.65	20	16.66	16.67	-12	42,633	-0.03%
2023/01/10	2.5	16.64	0	0.00	16.68	2.5	43,010	0.01%
2023/01/09	2.1	16.58	36	16.60	16.66	-33.9	43,781	-0.08%
2023/01/06	4.2	16.36	5	16.40	16.41	-0.8	43,357	0.00%
2023/01/05	8.2	16.31	0	0.00	16.32	8.2	44,516	0.02%
2023/01/04	0	0.00	10	16.23	16.23	-10	44,938	-0.02%
2023/01/03	8.6	16.13	6	16.18	16.18	2.6	46,894	0.01%
2022/12/30	3.8	16.20	0	0.00	16.17	3.8	46,715	0.01%
2022/12/29	18.6	16.05	0.1	16.08	16.09	18.5	47,060	0.04%
2022/12/28	76.1	16.16	2	16.15	16.17	74.1	46,847	0.16%
2022/12/27	1.1	16.26	5	16.30	16.27	-3.9	46,762	-0.01%
2022/12/26	6	16.23	0	0.00	16.23	6	47,997	0.01%
2022/12/23	3.9	16.17	0	0.00	16.19	3.9	49,007	0.01%
2022/12/22	8	16.20	7	16.24	16.27	1	49,761	0.00%
2022/12/21	30	16.06	1	16.10	16.07	29	51,120	0.06%
2022/12/20	72.3	16.15	1	16.14	16.10	71.3	50,956	0.14%
2022/12/19	15.3	16.24	0	0.00	16.25	15.3	51,408	0.03%
2022/12/16	45	16.25	0	0.00	16.31	45	51,751	0.09%
2022/12/15	7	16.42	0	0.00	16.44	7	51,941	0.01%
2022/12/14	10	16.45	5	16.45	16.46	5	52,811	0.01%
2022/12/13	15.5	16.32	0	0.00	16.29	15.5	52,761	0.03%
2022/12/12	14	16.29	0	0.00	16.42	14	52,514	0.03%
2022/12/09	2	16.36	1	16.41	16.41	1	52,923	0.00%
2022/12/08	42.7	16.30	10	16.30	16.32	32.7	52,929	0.06%
2022/12/07	6	16.44	2.1	16.42	16.40	3.9	52,985	0.01%
2022/12/06	66.4	16.50	11	16.53	16.45	55.4	52,774	0.10%
2022/12/05	3	16.70	2	16.70	16.67	1	52,091	0.00%
2022/12/02	10.2	16.62	8	16.62	16.61	2.2	52,000	0.00%
2022/12/01	11	16.69	0	0.00	16.68	11	52,957	0.02%
2022/11/30	2	16.55	5	16.60	16.65	-3	52,697	-0.01%
2022/11/29	37	16.46	2	16.44	16.46	35	52,677	0.07%
2022/11/28	32	16.33	0	0.00	16.34	32	53,545	0.06%
2022/11/25	44.5	16.40	6	16.40	16.40	38.5	55,034	0.07%
2022/11/24	13.4	16.34	0.5	16.37	16.35	12.9	55,149	0.02%
2022/11/23	43.1	16.28	2	16.26	16.28	41.1	55,432	0.07%
2022/11/22	14	16.10	0	0.00	16.10	14	57,237	0.02%
2022/11/21	11	16.17	2	16.22	16.15	9	57,126	0.02%
2022/11/18	18.3	16.28	0.5	16.32	16.25	17.8	56,848	0.03%
2022/11/17	10.5	16.36	1	16.32	16.37	9.5	56,802	0.02%
2022/11/16	45.3	16.49	4	16.45	16.42	41.3	57,527	0.07%
2022/11/15	25.5	16.75	2.6	16.68	16.77	22.9	56,857	0.04%
2022/11/14	28	16.68	7.2	16.60	16.74	20.8	56,116	0.04%
2022/11/11	11	16.50	35.2	16.47	16.48	-24.2	55,526	-0.04%
2022/11/10	16.3	16.19	21	16.25	16.17	-4.7	55,302	-0.01%
2022/11/09	25.5	16.25	0	16.23	16.26	25.5	56,147	0.05%
2022/11/08	85.1	16.14	15	16.16	16.15	70.1	57,229	0.12%
2022/11/07	42.2	16.03	8	16.01	16.05	34.2	57,268	0.06%
2022/11/04	29.7	15.77	0	0.00	15.84	29.7	57,305	0.05%
2022/11/03	31.3	15.71	2	15.75	15.78	29.3	57,512	0.05%
2022/11/02	102.3	15.79	1	15.82	15.82	101.3	57,381	0.18%	大買/鉅額交易
2022/11/01	22	15.80	2	15.81	15.79	20	57,126	0.04%
2022/10/31	3	15.72	1	15.72	15.70	2	57,255	0.00%
2022/10/28	5.5	15.58	0	0.00	15.60	5.5	57,678	0.01%
2022/10/27	2	15.68	3	15.71	15.64	-1	58,048	0.00%
2022/10/26	7.2	15.47	5	15.53	15.58	2.2	58,896	0.00%
2022/10/25	24.9	15.43	1	15.43	15.44	23.9	58,979	0.04%
2022/10/24	10	15.56	0	0.00	15.49	10	58,772	0.02%
2022/10/21	10.4	15.53	1	15.54	15.50	9.4	58,770	0.02%
2022/10/20	49.9	15.38	0.5	15.39	15.51	49.4	58,559	0.08%
2022/10/19	11.4	15.66	1.5	15.69	15.60	9.9	58,023	0.02%
2022/10/18	5.5	15.58	0	0.00	15.61	5.5	57,838	0.01%
2022/10/17	19.2	15.54	0.1	15.63	15.58	19.2	57,536	0.03%
2022/10/14	29.5	15.74	0	15.83	15.70	29.5	56,498	0.05%
2022/10/13	29	15.70	0	0.00	15.63	29	56,457	0.05%
2022/10/12	17.4	15.76	14	15.78	15.86	3.4	55,164	0.01%
2022/10/11	58.8	15.81	5	15.82	15.78	53.8	54,860	0.10%
2022/10/07	11.2	16.09	0	0.00	16.07	11.2	53,367	0.02%
2022/10/06	15	16.20	4.1	16.20	16.18	11	53,618	0.02%
2022/10/05	5	16.22	0	0.00	16.21	5	53,525	0.01%
2022/10/04	7	16.07	0	16.03	16.08	7	54,004	0.01%
2022/10/03	45.4	15.91	20.7	15.87	15.87	24.6	53,709	0.05%
2022/09/30	17.6	16.00	0.7	16.02	16.04	16.9	52,838	0.03%
2022/09/29	22.7	16.09	2.1	16.16	16.11	20.5	52,192	0.04%
2022/09/28	45.7	16.08	1.5	16.11	16.05	44.2	52,025	0.09%
2022/09/27	45.6	16.27	12.1	16.28	16.27	33.4	50,964	0.07%
2022/09/26	93.8	16.33	0.1	16.37	16.29	93.7	50,843	0.18%
2022/09/23	15.2	16.57	1.7	16.62	16.56	13.5	49,887	0.03%
2022/09/22	53.8	16.57	0	0.00	16.62	53.8	50,456	0.11%
2022/09/21	43.2	16.82	1	16.84	16.80	42.2	49,184	0.09%
2022/09/20	3	16.91	0	0.00	16.92	3	48,356	0.01%
2022/09/19	32.5	16.89	0	0.00	16.88	32.5	48,513	0.07%
2022/09/16	41.6	16.91	1	16.90	16.90	40.6	48,259	0.08%
2022/09/15	8	16.99	0	0.00	17.06	8	47,772	0.02%
2022/09/14	19.5	16.98	1	17.00	16.96	18.5	48,085	0.04%
2022/09/13	1	17.18	16.1	17.18	17.18	-15.1	47,657	-0.03%
2022/09/12	0	0.00	2.3	17.07	17.10	-2.3	48,612	0.00%
2022/09/08	128.2	16.93	2.2	16.92	16.94	126	49,556	0.25%	大買/鉅額交易
2022/09/07	50.9	16.70	3	16.73	16.69	47.9	49,606	0.10%
2022/09/06	9	16.87	2.3	16.86	16.84	6.7	48,436	0.01%
2022/09/05	6.2	16.86	0	0.00	16.84	6.2	48,561	0.01%
2022/09/02	42.8	16.82	0	0.00	16.80	42.8	49,377	0.09%
2022/09/01	86.7	16.86	2	16.84	16.85	84.7	48,641	0.17%
2022/08/31	52	16.95	6.1	17.00	17.03	45.9	46,823	0.10%
2022/08/30	13.3	16.96	0.2	16.98	16.98	13.1	46,372	0.03%
2022/08/29	89.5	16.91	0	0.00	16.91	89.5	45,994	0.19%
2022/08/26	7.5	17.17	1.1	17.19	17.15	6.4	44,277	0.01%
2022/08/25	5.6	17.09	3.1	17.13	17.07	2.4	44,155	0.01%
2022/08/24	8.3	17.02	4.9	17.04	17.00	3.4	44,302	0.01%
2022/08/23	63	17.07	0	0.00	17.03	63	43,977	0.14%
2022/08/22	10.1	17.15	2	17.06	17.17	8.1	42,985	0.02%
2022/08/19	11.2	17.17	1.1	17.17	17.17	10.1	42,589	0.02%
2022/08/18	9.7	17.11	13	17.14	17.15	-3.3	42,500	-0.01%
2022/08/17	3.2	17.12	0.1	17.15	17.11	3.1	42,243	0.01%
2022/08/16	17.6	17.09	1	17.12	17.12	16.6	42,310	0.04%
2022/08/15	18.4	17.35	0	0.00	17.33	18.4	41,455	0.04%
2022/08/12	24	17.30	0.1	17.34	17.32	23.9	40,079	0.06%
2022/08/11	20.1	17.31	5.1	17.30	17.29	15	40,206	0.04%
2022/08/10	36.2	17.10	0	0.00	17.10	36.2	40,635	0.09%
2022/08/09	4.5	17.13	18	17.10	17.15	-13.5	41,131	-0.03%
2022/08/08	8.2	17.00	42.1	17.01	17.05	-33.9	41,899	-0.08%
2022/08/05	10.1	16.95	37	16.94	16.97	-26.9	41,922	-0.06%
2022/08/04	57.1	16.72	0	0.00	16.77	57.1	43,228	0.13%
2022/08/03	28.2	16.76	0	0.00	16.75	28.2	43,236	0.07%
2022/08/02	45	16.79	21	16.80	16.79	24	43,362	0.06%
2022/08/01	6.3	16.93	0	0.00	16.94	6.3	44,159	0.01%
2022/07/29	9	16.92	6	16.94	16.90	3	45,143	0.01%
2022/07/28	22.1	16.81	0	0.00	16.81	22.1	45,198	0.05%
2022/07/27	1	16.74	2	16.71	16.74	-1	45,299	0.00%
2022/07/26	14	16.65	0	0.00	16.64	14	45,422	0.03%
2022/07/25	5.1	16.67	1	16.63	16.70	4.1	45,437	0.01%
2022/07/22	5	16.54	0	0.00	16.58	5	45,506	0.01%
2022/07/21	2	16.47	0	0.00	16.56	2	46,150	0.00%
2022/07/20	8.1	16.50	0	0.00	16.42	8.1	46,168	0.02%
2022/07/19	11	16.33	0	0.00	16.31	11	46,769	0.02%
2022/07/18	86	16.23	3	16.30	16.31	83	46,997	0.18%
2022/07/15	21.2	16.20	0	0.00	16.18	21.2	46,819	0.05%
2022/07/14	8	16.35	3	16.35	16.34	5	46,458	0.01%
2022/07/13	6.1	16.28	0.1	16.34	16.31	6	45,986	0.01%
2022/07/12	25.6	15.97	1	16.00	15.97	24.6	46,478	0.05%
2022/07/11	2.4	16.21	0	0.00	16.20	2.4	45,909	0.01%
2022/07/08	12	16.34	0	16.37	16.26	11.9	45,973	0.03%
2022/07/07	27.5	16.07	0	16.25	16.21	27.4	45,573	0.06%
2022/07/06	27.3	16.14	0.1	16.19	16.06	27.2	45,489	0.06%
2022/07/05	11.4	16.43	0.3	16.42	16.40	11.1	45,034	0.02%
2022/07/04	12.4	16.36	5.1	16.44	16.35	7.3	44,589	0.02%
2022/07/01	26.8	16.46	2.1	16.49	16.39	24.8	44,375	0.06%
2022/06/30	51.8	16.74	0	0.00	16.66	51.8	43,361	0.12%
2022/06/29	10.3	17.00	0	0.00	17.02	10.3	41,993	0.02%
2022/06/28	2.2	17.18	0	0.00	17.11	2.2	41,812	0.01%
2022/06/27	0	0.00	0.1	17.26	17.21	-0.1	41,684	0.00%
2022/06/24	7.2	17.10	0	0.00	17.06	7.2	41,470	0.02%
2022/06/23	8.9	16.96	0	0.00	16.96	8.9	41,592	0.02%
2022/06/22	27.2	16.95	0	0.00	16.95	27.2	41,236	0.07%
2022/06/21	4.1	16.94	0.1	17.07	17.18	4	40,750	0.01%
2022/06/20	37.8	16.98	5	16.95	16.82	32.8	40,604	0.08%
2022/06/17	33.3	17.05	2	17.10	17.08	31.3	39,495	0.08%
2022/06/16	5.1	17.27	0	0.00	17.25	5.1	38,300	0.01%
2022/06/15	18	17.38	2	17.40	17.32	16	38,017	0.04%
2022/06/14	11.4	17.26	0	0.00	17.35	11.4	38,172	0.03%
2022/06/13	32.1	17.31	0	0.00	17.34	32.1	37,806	0.09%
2022/06/10	2.2	17.62	0	0.00	17.61	2.2	36,944	0.01%
2022/06/09	8	17.71	0	0.00	17.70	8	36,726	0.02%
2022/06/08	2	17.80	1	17.84	17.80	1	36,658	0.00%
2022/06/07	15	17.74	1	17.76	17.71	14	36,895	0.04%
2022/06/06	9.3	17.76	3	17.79	17.80	6.3	37,022	0.02%
2022/06/02	31.5	17.81	0	0.00	17.82	31.5	38,274	0.08%
2022/06/01	7	17.93	1	17.94	17.90	6	39,879	0.01%
2022/05/31	8.1	17.73	4	17.80	17.87	4.1	39,933	0.01%
2022/05/30	1	17.84	2.1	17.80	17.86	-1.1	39,659	0.00%
2022/05/27	2.1	17.61	0.1	17.61	17.60	2	39,552	0.01%
2022/05/26	23.4	17.50	0	0.00	17.42	23.4	39,689	0.06%
2022/05/25	2.1	17.40	0	0.00	17.48	2.1	40,510	0.01%
2022/05/24	13	17.41	0	0.00	17.38	13	42,168	0.03%
2022/05/23	19	17.48	0	0.00	17.50	19	42,350	0.04%
2022/05/20	7.7	17.59	1	17.60	17.59	6.7	43,713	0.02%
2022/05/19	16.2	17.50	4	17.56	17.53	12.2	45,101	0.03%
2022/05/18	11.1	17.66	3	17.67	17.74	8.1	45,355	0.02%
2022/05/17	57.2	17.92	0.2	17.92	17.89	57	44,828	0.13%
2022/05/16	48.8	17.85	0	0.00	17.90	48.8	44,078	0.11%
2022/05/13	22.1	17.89	0	0.00	17.90	22.1	43,652	0.05%
2022/05/12	48.4	17.96	5	17.97	17.83	43.4	44,040	0.10%
2022/05/11	38.6	18.20	1	18.20	18.18	37.6	42,662	0.09%
2022/05/10	22.7	18.18	2	18.33	18.34	20.7	42,252	0.05%
2022/05/09	63.1	18.41	0	18.50	18.34	63.1	41,772	0.15%
2022/05/05	22	18.88	0	0.00	18.87	22	39,071	0.06%
2022/05/04	234.6	18.78	0	0.00	18.83	234.6	38,686	0.61%	大買/鉅額交易
2022/05/03	3	18.73	1	18.73	18.75	2	38,567	0.01%
2022/04/29	1	18.78	0	0.00	18.82	1	38,500	0.00%
2022/04/28	10	18.59	10	18.64	18.67	0	38,571	0.00%
2022/04/27	128.4	18.61	1.6	18.62	18.60	126.8	38,232	0.33%	大買/鉅額交易
2022/04/26	4.3	18.82	0	0.00	18.80	4.3	37,397	0.01%
2022/04/25	26.5	18.72	0	0.00	18.75	26.5	37,188	0.07%
2022/04/22	15.2	18.86	0	0.00	19.00	15.2	36,155	0.04%
2022/04/21	10	18.97	1	18.96	18.97	9	35,905	0.03%
2022/04/20	11.5	18.90	1	18.95	18.97	10.5	35,793	0.03%
2022/04/19	8	19.00	0	0.00	18.95	8	35,545	0.02%
2022/04/18	33.3	18.89	0	0.00	18.92	33.3	35,384	0.09%
2022/04/15	27.2	19.04	0	0.00	19.03	27.2	34,493	0.08%
2022/04/14	8	19.17	0	0.00	19.12	8	34,117	0.02%
2022/04/13	0	0.00	1	19.25	19.27	-1	33,898	0.00%
2022/04/12	27	19.12	0	0.00	19.11	27	33,809	0.08%
2022/04/11	58	19.21	15	19.13	19.20	43	33,427	0.13%
2022/04/08	14	19.24	0	0.00	19.32	14	33,094	0.04%
2022/04/07	53.3	19.29	1	19.37	19.23	52.3	32,984	0.16%
2022/04/06	7.4	19.30	1	19.36	19.40	6.4	32,539	0.02%
2022/04/01	2	19.31	0	0.00	19.34	2	32,283	0.01%
2022/03/31	4.3	19.40	0	0.00	19.35	4.3	32,128	0.01%
2022/03/30	7	19.36	0	0.00	19.37	7	31,949	0.02%
2022/03/29	1	19.28	0	0.00	19.26	1	31,847	0.00%
2022/03/28	24	19.15	0	0.00	19.31	24	31,711	0.08%
2022/03/25	3	19.31	0	0.00	19.32	3	31,312	0.01%
2022/03/24	0	0.00	3	19.36	19.38	-3	31,276	-0.01%
2022/03/22	52	19.26	0	0.00	19.29	52	31,026	0.17%
2022/03/21	8	19.28	0	0.00	19.26	8	30,894	0.03%
2022/03/18	5.2	19.20	0	0.00	19.23	5.2	30,851	0.02%
2022/03/17	5.2	19.18	2	19.21	19.23	3.2	30,761	0.01%
2022/03/16	8	18.94	0	0.00	18.99	8	30,480	0.03%
2022/03/15	9	18.85	1	18.83	18.85	8	30,329	0.03%
2022/03/14	6.4	18.97	1	18.95	19.00	5.4	30,019	0.02%
2022/03/11	21	18.91	0	0.00	18.88	21	29,881	0.07%
2022/03/10	28	18.93	1	18.96	18.96	27	29,674	0.09%
2022/03/09	12.3	18.63	0	0.00	18.63	12.3	29,333	0.04%
2022/03/08	55.6	18.58	0	0.00	18.49	55.6	28,882	0.19%
2022/03/07	72.3	18.81	0	0.00	18.80	72.3	27,233	0.27%
2022/03/04	27.2	19.20	0	0.00	19.19	27.2	25,393	0.11%
2022/03/03	0	0.00	10	19.38	19.34	-10	25,152	-0.04%
2022/03/02	2	19.23	0	0.00	19.29	2	25,437	0.01%
2022/03/01	5	19.25	4.5	19.26	19.29	0.5	25,181	0.00%
2022/02/25	30.6	18.99	0	0.00	19.02	30.6	24,833	0.12%
2022/02/24	73.3	19.11	0	0.00	19.01	73.3	23,723	0.31%
2022/02/23	20.1	19.33	0	0.00	19.34	20.1	21,859	0.09%
2022/02/22	84.5	19.40	2	19.37	19.36	82.5	21,094	0.39%
2022/02/21	21	19.70	3	19.69	19.75	18	19,327	0.09%
2022/02/18	6	19.60	12	19.70	19.70	-6	17,936	-0.03%
2022/02/17	12	19.61	0	0.00	19.62	12	17,661	0.07%
2022/02/16	6.6	19.53	15	19.57	19.52	-8.4	17,699	-0.05%
2022/02/15	37.2	19.48	3	19.46	19.44	34.2	17,387	0.20%
2022/02/14	23	19.36	0	0.00	19.48	23	16,644	0.14%
2022/02/11	23.5	19.57	0	0.00	19.62	23.5	15,759	0.15%
2022/02/10	19.1	19.60	16	19.58	19.65	3.1	15,558	0.02%
2022/02/09	23	19.55	0	0.00	19.60	23	15,369	0.15%
2022/02/08	19.3	19.44	0	0.00	19.48	19.3	15,125	0.13%
2022/02/07	30.7	19.12	10	19.14	19.29	20.7	14,892	0.14%
2022/01/26	2	19.03	0	0.00	19.01	2	14,718	0.01%
2022/01/25	11.2	18.96	0	0.00	18.96	11.2	14,801	0.08%
2022/01/24	16	19.05	3.1	19.12	19.16	13	14,333	0.09%
2022/01/21	17.9	19.17	0	0.00	19.17	17.9	14,159	0.13%
2022/01/19	7	19.44	0	0.00	19.41	7	13,640	0.05%
2022/01/18	5	19.48	10	19.42	19.44	-5	13,537	-0.04%
2022/01/17	1	19.37	3	19.38	19.37	-2	13,477	-0.01%
2022/01/14	12	19.33	20	19.35	19.40	-8	13,373	-0.06%
2022/01/13	2	19.47	2	19.48	19.48	0	13,198	0.00%
2022/01/12	7	19.30	5	19.32	19.35	2	13,095	0.02%
2022/01/11	0	0.00	5	19.17	19.25	-5	12,978	-0.04%
2022/01/10	1	19.15	0	0.00	19.17	1	12,907	0.01%
2022/01/07	8	19.13	5	19.17	19.11	3	12,816	0.02%
2022/01/06	26	19.14	3	19.15	19.15	23	12,672	0.18%
2022/01/05	0	0.00	3	19.18	19.17	-3	12,573	-0.02%
2022/01/04	2.6	19.14	2	19.13	19.18	0.6	12,618	0.00%
2022/01/03	9	19.11	11	19.09	19.10	-2	12,556	-0.02%
2021/12/30	13	19.16	0	0.00	19.17	13	12,384	0.10%
2021/12/29	2	19.15	12	19.12	19.17	-10	12,491	-0.08%
2021/12/28	0	0.00	1	19.10	19.10	-1	12,671	-0.01%
2021/12/27	2	19.02	14	19.01	19.02	-12	12,843	-0.09%
2021/12/24	5	18.98	2.4	18.97	18.94	2.6	13,174	0.02%
2021/12/22	1	18.90	0	0.00	18.87	1	13,367	0.01%
2021/12/21	0	0.00	12	18.84	18.84	-12	13,393	-0.09%
2021/12/20	21	18.73	0	0.00	18.75	21	13,378	0.16%
2021/12/16	0	0.00	65	18.84	18.85	-65	13,238	-0.49%
2021/12/15	12	18.68	0	0.00	18.74	12	13,406	0.09%
2021/12/14	24	18.72	0	0.00	18.70	24	13,397	0.18%
2021/12/13	42	18.86	0	0.00	18.82	42	13,276	0.32%
2021/12/10	10	18.85	0	0.00	18.84	10	13,175	0.08%
2021/12/09	1	18.78	1	18.82	18.82	0	13,060	0.00%
2021/12/08	1.2	18.79	10	18.81	18.80	-8.8	12,998	-0.07%
2021/12/07	0	0.00	1	18.76	18.76	-1	12,863	-0.01%
2021/12/06	0	0.00	10	18.69	18.70	-10	12,811	-0.08%
2021/12/03	0	0.00	7	18.65	18.66	-7	12,951	-0.05%
2021/12/02	1	18.53	4	18.55	18.55	-3	12,937	-0.02%
2021/11/30	6	18.47	0	0.00	18.42	6	13,013	0.05%
2021/11/29	12	18.40	0	0.00	18.40	12	13,004	0.09%
2021/11/26	26.5	18.54	0	0.00	18.49	26.5	12,733	0.21%
2021/11/24	17.9	18.65	2	18.68	18.67	15.9	12,352	0.13%
2021/11/23	2	18.66	0	0.00	18.62	2	12,342	0.02%
2021/11/22	2	18.71	0	0.00	18.74	2	12,321	0.02%
2021/11/19	18.3	18.74	0	0.00	18.71	18.3	12,318	0.15%
2021/11/17	3.2	18.61	10	18.65	18.65	-6.8	12,133	-0.06%
2021/11/16	34.1	18.61	0	0.00	18.58	34.1	12,112	0.28%
2021/11/15	70.2	18.84	21	18.84	18.85	49.2	11,681	0.42%
2021/11/12	12	18.69	0	0.00	18.73	12	11,366	0.11%
2021/11/11	9	18.65	2	18.67	18.67	7	11,737	0.06%
2021/11/10	32	18.68	0	0.00	18.69	32	12,065	0.27%
2021/11/09	3	18.61	0	0.00	18.65	3	12,249	0.02%
2021/11/08	33	18.48	0	0.00	18.55	33	12,252	0.27%
2021/11/05	1	18.41	3	18.43	18.44	-2	12,248	-0.02%
2021/11/04	5.2	18.43	0	0.00	18.42	5.2	12,356	0.04%
2021/11/03	10	18.37	10	18.39	18.41	0	12,337	0.00%
2021/11/02	11	18.35	0	0.00	18.34	11	12,231	0.09%
2021/11/01	11	18.30	0	0.00	18.32	11	12,012	0.09%
2021/10/29	2.3	18.32	0	0.00	18.32	2.3	12,008	0.02%
2021/10/27	1	18.31	0	0.00	18.36	1	11,937	0.01%
2021/10/26	10	18.29	3	18.33	18.33	7	11,899	0.06%
2021/10/25	2	18.20	70	18.23	18.24	-68	11,808	-0.58%
2021/10/21	2	18.18	17	18.20	18.18	-15	11,908	-0.13%
2021/10/20	0	0.00	2	18.19	18.19	-2	11,866	-0.02%
2021/10/18	3	18.18	0	0.00	18.18	3	11,780	0.03%
2021/10/15	2	18.16	10	18.17	18.16	-8	11,757	-0.07%
2021/10/14	5	18.05	0	0.00	18.05	5	11,787	0.04%
2021/10/13	5	18.00	10	18.16	18.03	-5	11,772	-0.04%
2021/10/12	6	17.98	0	0.00	18.06	6	11,680	0.05%
2021/10/08	1	18.20	0	0.00	18.18	1	11,518	0.01%
2021/10/06	6	17.95	1	17.93	17.99	5	11,362	0.04%
2021/10/05	6	17.86	0	0.00	17.96	6	11,193	0.05%
2021/10/04	35.6	17.97	4	17.92	17.95	31.6	10,932	0.29%
2021/10/01	12.1	18.03	1	18.02	18.03	11.1	10,670	0.10%
2021/09/30	0	0.00	3	18.15	18.21	-3	10,258	-0.03%
2021/09/29	13.1	18.16	0	0.00	18.16	13.1	10,270	0.13%
2021/09/28	17.1	18.29	1	18.35	18.37	16.1	10,050	0.16%
2021/09/27	0	0.00	55	18.45	18.42	-55	9,971	-0.55%
2021/09/23	1	18.29	0	0.00	18.30	1	9,901	0.01%
2021/09/22	17.1	18.06	0	0.00	18.12	17.1	9,907	0.17%
2021/09/17	0	0.00	20	18.28	18.30	-20	9,648	-0.21%
2021/09/15	0	0.00	5	18.23	18.24	-5	9,520	-0.05%
2021/09/13	3	18.22	0	0.00	18.20	3	9,530	0.03%
2021/09/10	0	18.10	0	0.00	18.15	0	9,581	0.00%
2021/09/09	1	18.00	0	0.00	18.01	1	9,575	0.01%
2021/09/08	7	17.99	0	0.00	18.02	7	9,531	0.07%
2021/09/07	2	18.08	0	0.00	18.15	2	9,308	0.02%
2021/09/06	4	18.13	0	0.00	18.15	4	9,261	0.04%
2021/09/03	2	18.13	0	0.00	18.15	2	9,182	0.02%
2021/09/02	2.3	18.05	0	0.00	18.05	2.3	9,119	0.03%
2021/09/01	0	0.00	1	18.15	18.19	-1	9,056	-0.01%
2021/08/30	17	18.01	13.2	18.02	18.12	3.8	9,006	0.04%
2021/08/27	4	17.94	3	17.95	17.98	1	8,998	0.01%
2021/08/26	4.1	17.80	2	17.82	17.80	2.1	8,946	0.02%
2021/08/20	10	17.44	0	0.00	17.46	10	8,872	0.11%
2021/08/19	3.3	17.57	20	17.69	17.56	-16.8	8,680	-0.19%
2021/08/18	51	17.71	1	17.64	17.86	50	8,335	0.60%
2021/08/17	26	17.78	0	0.00	17.73	26	8,122	0.32%
2021/08/16	3.4	18.08	0	0.00	18.20	3.4	7,556	0.04%
2021/08/13	3	18.24	0	0.00	18.24	3	7,104	0.04%
2021/08/12	4.1	18.36	0	0.00	18.35	4.1	6,823	0.06%
2021/08/10	30.2	18.46	1	18.60	18.45	29.2	6,667	0.44%
2021/08/06	0.5	18.61	10	18.58	18.63	-9.6	7,393	-0.13%
2021/08/03	12.1	18.44	0	0.00	18.49	12.1	9,144	0.13%
2021/07/28	0	18.25	0	0.00	18.17	0	9,480	0.00%
2021/07/27	0.1	18.39	0	0.00	18.35	0.1	9,611	0.00%
2021/07/26	1	18.40	0	0.00	18.39	1	9,673	0.01%
2021/07/23	0	0.00	3	18.47	18.42	-3	9,646	-0.03%
2021/07/22	1	18.38	0	0.00	18.40	1	9,671	0.01%
2021/07/21	1.1	18.32	0	0.00	18.32	1.1	9,690	0.01%
2021/07/20	10	18.38	3.1	18.40	18.37	6.9	9,698	0.07%
2021/07/19	10	18.45	0	0.00	18.51	10	9,676	0.10%
2021/07/16	1	18.54	0	0.00	18.54	1	9,799	0.01%
2021/07/14	0	0.00	1	18.45	18.46	-1	9,937	-0.01%
2021/07/13	4	18.47	0	0.00	18.47	4	10,006	0.04%
2021/07/08	0.1	18.49	0	0.00	18.45	0.1	10,183	0.00%
2021/07/07	1	18.39	0	0.00	18.39	1	10,200	0.01%
2021/07/05	3	18.38	0	0.00	18.38	3	10,185	0.03%
2021/07/02	3	18.22	0	0.00	18.25	3	10,126	0.03%
2021/07/01	2	18.24	2	18.25	18.21	0	10,164	0.00%
2021/06/30	2	18.27	0	0.00	18.23	2	10,162	0.02%
2021/06/29	0.2	18.23	0	0.00	18.20	0.2	10,182	0.00%
2021/06/28	5	18.30	0	0.00	18.27	5	10,237	0.05%
2021/06/25	0	0.00	2	18.28	18.25	-2	10,290	-0.02%
2021/06/23	0	0.00	1	18.17	18.20	-1	10,349	-0.01%
2021/06/22	0	0.00	2	18.18	18.09	-2	10,349	-0.02%
2021/06/21	1	18.11	2	18.11	18.14	-1	10,278	-0.01%
2021/06/18	2	18.33	0	0.00	18.30	2	10,143	0.02%
2021/06/16	3	18.26	0	0.00	18.28	3	10,133	0.03%
2021/06/15	0.5	18.31	0	0.00	18.26	0.5	10,180	0.00%
2021/06/10	1	18.20	0	0.00	18.24	1	10,203	0.01%
2021/06/09	6	18.17	0	0.00	18.16	6	10,201	0.06%
2021/06/07	3.1	18.17	0	0.00	18.25	3.1	10,245	0.03%
2021/06/04	18	18.31	0	0.00	18.32	18	10,143	0.18%
2021/06/02	2	18.40	6	18.45	18.41	-4	10,124	-0.04%
2021/05/28	0	18.22	0	0.00	18.19	0	10,033	0.00%
2021/05/27	10	17.90	0	0.00	18.01	10	10,014	0.10%
2021/05/25	0	0.00	0.1	18.14	18.12	-0.1	10,203	0.00%
2021/05/24	0	17.93	22	17.90	17.90	-22	10,340	-0.21%
2021/05/21	0	0.00	5	17.97	17.96	-5	10,411	-0.05%
2021/05/20	14	17.74	0	0.00	17.78	14	10,407	0.13%
2021/05/19	10	17.78	0	0.00	17.88	10	10,426	0.10%
2021/05/18	0	0.00	10	17.90	17.90	-10	10,392	-0.10%
2021/05/17	16	17.52	1	17.35	17.48	15	10,289	0.15%
2021/05/14	10	18.09	0	0.00	18.05	10	9,668	0.10%
2021/05/13	5	17.84	2	17.52	17.83	3	9,248	0.03%
2021/05/12	12.1	17.92	0	0.00	17.92	12.1	8,896	0.14%
2021/05/11	72	19.01	0	0.00	19.00	72	7,860	0.92%
2021/05/06	1	18.89	0.2	18.92	18.87	0.8	7,405	0.01%
2021/05/05	2	18.91	3	18.93	18.82	-1	7,418	-0.01%
2021/05/04	13	18.80	5	18.68	18.76	8	7,313	0.11%
2021/05/03	0	0.00	6	19.02	19.02	-6	7,082	-0.08%
2021/04/29	0	0.00	0	19.20	19.15	0	7,057	0.00%
2021/04/28	1	19.15	0	0.00	19.19	1	7,128	0.01%
2021/04/27	6	19.20	4	19.20	19.22	2	7,267	0.03%
2021/04/26	0	19.14	2	19.19	19.19	-2	7,284	-0.03%
2021/04/23	0	18.91	2	18.92	18.94	-2	7,353	-0.03%
2021/04/22	12.1	18.90	2	19.04	18.90	10.1	7,409	0.14%
2021/04/21	1	18.95	5	18.97	19.02	-4	7,335	-0.05%
2021/04/19	18	18.82	0	0.00	18.96	18	7,399	0.24%
2021/04/16	0	0.00	3	18.61	18.73	-3	7,419	-0.04%
2021/04/14	1	18.42	31	18.44	18.43	-30	7,621	-0.39%
2021/04/13	3	18.61	2	18.65	18.49	1	7,652	0.01%
2021/04/09	1	18.48	0	0.00	18.51	1	7,882	0.01%
2021/04/08	4	18.56	0	0.00	18.58	4	7,873	0.05%
2021/04/06	8	18.51	0	0.00	18.51	8	8,029	0.10%
2021/04/01	0	0.00	1	18.46	18.42	-1	8,226	-0.01%
2021/03/31	5	18.41	2	18.46	18.39	3	8,240	0.04%
2021/03/30	3	18.29	10	18.35	18.45	-7	8,180	-0.09%
2021/03/29	2	18.17	2.1	18.15	18.21	-0.1	8,152	0.00%
2021/03/26	0	0.00	2	17.98	17.99	-2	8,165	-0.02%
2021/03/25	0	0.00	0	17.88	17.85	0	8,167	0.00%
2021/03/23	0	17.81	0	0.00	17.80	0	8,254	0.00%
2021/03/22	0	17.69	200	17.68	17.74	-200	8,358	-2.39%	大賣/鉅額交易
2021/03/17	0	0.00	7	17.66	17.60	-7	8,639	-0.08%
2021/03/15	2	17.52	1	17.60	17.60	1	8,946	0.01%
2021/03/12	0	0.00	5	17.43	17.50	-5	9,164	-0.05%
2021/03/11	0	0.00	1	17.38	17.39	-1	9,357	-0.01%
2021/03/08	0	0.00	10	17.16	17.02	-10	9,874	-0.10%
2021/03/05	3	16.89	13	16.93	17.00	-10	9,988	-0.10%
2021/03/04	19	17.07	4	17.04	17.10	15	10,116	0.15%
2021/03/02	0.1	17.27	0	0.00	17.08	0.1	10,312	0.00%
2021/02/25	1	17.40	6	17.41	17.43	-5	10,437	-0.05%
2021/02/24	2	17.38	1	17.38	17.37	1	10,783	0.01%
2021/02/23	0	0.00	6	17.40	17.43	-6	10,810	-0.06%
2021/02/22	13.1	17.18	5	17.24	17.25	8.1	10,952	0.07%
2021/02/19	2.5	16.97	3	17.05	17.05	-0.5	11,319	0.00%
2021/02/18	1	16.97	8	17.00	16.99	-7	11,745	-0.06%
2021/02/17	0	0.00	12	16.96	16.93	-12	12,570	-0.10%
2021/02/05	11	16.72	28	16.74	16.74	-17	12,619	-0.13%
2021/02/03	0	0.00	10	16.66	16.67	-10	13,123	-0.08%
2021/02/01	2	16.37	10	16.27	16.45	-8	13,523	-0.06%
2021/01/29	1	16.56	0	0.00	16.36	1	13,560	0.01%
2021/01/28	1	16.60	0	0.00	16.62	1	13,542	0.01%
2021/01/27	0	0.00	2	16.82	16.81	-2	13,518	-0.01%
2021/01/26	0	0.00	3	16.83	16.68	-3	13,414	-0.02%
2021/01/22	3	16.51	0	0.00	16.65	3	13,356	0.02%
2021/01/20	3	16.48	8	16.46	16.40	-5	13,324	-0.04%
2021/01/19	5	16.78	1	16.78	16.76	4	13,154	0.03%
2021/01/18	11	16.69	10	16.67	16.70	1	13,118	0.01%
2021/01/14	3	16.98	10	16.92	17.00	-7	12,880	-0.05%
2021/01/13	0	0.00	3	16.81	16.87	-3	12,856	-0.02%
2021/01/12	0	0.00	2	16.70	16.56	-2	12,724	-0.02%
2021/01/08	0	0.00	13	16.42	16.50	-13	12,584	-0.10%
2021/01/07	0	0.00	2	16.21	16.24	-2	12,413	-0.02%
2021/01/05	4	16.20	0	0.00	16.21	4	12,113	0.03%
2021/01/04	4	16.21	6	16.18	16.20	-2	11,972	-0.02%
2020/12/31	1	16.11	2	16.17	16.14	-1	11,888	-0.01%
2020/12/30	1	16.12	8	16.05	16.16	-7	11,858	-0.06%
2020/12/28	0	0.00	1	16.00	16.03	-1	11,709	-0.01%
2020/12/22	0	0.00	16	15.76	15.70	-16	11,805	-0.14%
2020/12/18	6	15.89	6	15.90	15.86	0	12,696	0.00%
2020/12/16	17	15.87	1	15.87	15.92	16	13,185	0.12%
2020/12/14	1	15.97	12	15.96	15.95	-11	13,195	-0.08%
2020/12/11	10	15.98	13	15.95	15.98	-3	13,198	-0.02%
2020/12/10	0	0.00	1	16.10	15.98	-1	13,124	-0.01%
2020/12/09	11	16.02	3	16.09	16.14	8	12,978	0.06%
2020/12/08	3	15.99	15	15.99	16.00	-12	12,976	-0.09%
2020/12/07	0	0.00	3	15.91	15.91	-3	12,785	-0.02%
2020/12/04	0	0.00	101	15.75	15.76	-101	13,088	-0.77%	大賣/鉅額交易
2020/12/03	0	0.00	2	15.65	15.60	-2	12,956	-0.02%
2020/12/02	5	15.49	0	0.00	15.54	5	13,005	0.04%
2020/12/01	0	0.00	11	15.43	15.47	-11	13,415	-0.08%
2020/11/26	0	0.00	3	15.37	15.41	-3	13,800	-0.02%
2020/11/25	4	15.36	2	15.37	15.34	2	14,107	0.01%
2020/11/24	3	15.41	1	15.36	15.36	2	14,106	0.01%
2020/11/23	0	0.00	16	15.39	15.40	-16	14,059	-0.11%
2020/11/20	0	0.00	102	15.23	15.23	-102	13,686	-0.75%	大賣/鉅額交易
2020/11/18	1	15.22	9	15.18	15.22	-8	13,496	-0.06%
2020/11/17	0	0.00	2	15.12	15.13	-2	13,720	-0.01%
2020/11/16	0	0.00	32	15.10	15.10	-32	15,263	-0.21%
2020/11/13	2	14.96	6	14.96	14.97	-4	14,644	-0.03%
2020/11/12	1	14.99	5	14.94	14.94	-4	14,707	-0.03%
2020/11/11	0	0.00	9	14.95	14.99	-9	14,844	-0.06%
2020/11/09	0	0.00	24	14.76	14.76	-24	14,330	-0.17%
2020/11/06	0	0.00	1	14.65	14.65	-1	14,348	-0.01%
2020/11/05	0	0.00	3	14.63	14.61	-3	14,447	-0.02%
2020/11/02	3	14.41	0	0.00	14.42	3	14,913	0.02%
2020/10/30	7	14.43	0	0.00	14.42	7	15,703	0.04%
2020/10/29	2	14.44	0	0.00	14.49	2	16,049	0.01%
2020/10/26	0.2	14.66	25	14.60	14.60	-24.8	16,838	-0.15%
2020/10/23	0	0.00	3	14.53	14.54	-3	17,202	-0.02%
2020/10/22	1	14.47	10	14.47	14.50	-9	18,113	-0.05%
2020/10/21	10	14.51	10	14.51	14.50	0	19,120	0.00%
2020/10/20	2	14.51	0	0.00	14.51	2	20,358	0.01%
2020/10/16	20	14.54	23	14.53	14.50	-3	23,331	-0.01%
2020/10/15	0	0.00	10	14.57	14.57	-10	24,937	-0.04%
2020/10/14	0	0.00	10	14.66	14.64	-10	26,274	-0.04%
2020/10/13	0	0.00	10	14.59	14.62	-10	26,642	-0.04%
2020/10/12	0	0.00	11	14.63	14.65	-11	27,041	-0.04%
2020/10/08	0.2	14.70	1	14.62	14.66	-0.8	27,412	0.00%
2020/10/06	4	14.61	0	0.00	14.60	4	28,223	0.01%
2020/10/05	14	14.56	0	0.00	14.54	14	28,647	0.05%
2020/09/30	1	14.61	0	0.00	14.58	1	29,093	0.00%
2020/09/29	6	14.55	40	14.53	14.53	-34	29,542	-0.12%
2020/09/28	1	14.50	0	0.00	14.50	1	30,026	0.00%
2020/09/25	23	14.31	0	0.00	14.24	23	30,450	0.08%
2020/09/24	35	14.40	13	14.46	14.33	22	30,593	0.07%
2020/09/23	53	14.63	0	0.00	14.60	53	30,294	0.17%
2020/09/22	13	14.65	0	0.00	14.65	13	30,496	0.04%
2020/09/21	3	14.73	0	0.00	14.73	3	30,631	0.01%
2020/09/18	10	14.82	0	0.00	14.83	10	30,915	0.03%
2020/09/17	1	14.85	0	0.00	14.79	1	31,532	0.00%
2020/09/16	0	0.00	6	14.90	14.89	-6	31,860	-0.02%
2020/09/15	5	14.88	0	0.00	14.89	5	32,392	0.02%
2020/09/14	1	14.84	35	14.85	14.86	-34	32,971	-0.10%
2020/09/11	6	14.75	2	14.78	14.76	4	33,616	0.01%
2020/09/09	27	14.65	2	14.69	14.75	25	34,857	0.07%
2020/09/08	1	14.80	0	0.00	14.81	1	34,820	0.00%
2020/09/07	14	14.85	10	14.82	14.79	4	35,624	0.01%
2020/09/04	29	14.76	0	0.00	14.77	29	36,158	0.08%
2020/09/03	15	14.86	10	14.97	14.88	5	35,988	0.01%
2020/09/02	13	14.86	0	0.00	14.83	13	36,739	0.04%
2020/09/01	22	14.83	0	0.00	14.85	22	37,090	0.06%
2020/08/31	15	14.90	0	0.00	14.87	15	37,432	0.04%
2020/08/28	5	14.96	3	14.99	14.97	2	37,670	0.01%
2020/08/27	1	14.97	0	0.00	14.99	1	38,533	0.00%
2020/08/25	0	0.00	5	15.01	15.00	-5	40,683	-0.01%
2020/08/24	5	14.91	5	14.92	14.94	0	41,816	0.00%
2020/08/21	103	14.89	0	0.00	14.90	103	42,965	0.24%	大買/鉅額交易
2020/08/20	98	14.94	0	0.00	14.87	98	42,916	0.23%
2020/08/19	8	15.28	3	15.30	15.19	5	39,204	0.01%
2020/08/18	13	15.26	13	15.28	15.27	0	40,082	0.00%
2020/08/17	1	15.25	7	15.22	15.27	-6	41,247	-0.01%
2020/08/14	2	15.13	0	0.00	15.14	2	42,281	0.00%
2020/08/13	0	0.00	21	15.07	15.07	-21	44,009	-0.05%
2020/08/12	9	15.00	0	0.00	15.01	9	46,175	0.02%
2020/08/11	17	15.10	1	15.12	15.08	16	47,650	0.03%
2020/08/10	17	15.14	0	0.00	15.14	17	49,640	0.03%
2020/08/07	4	15.10	0	0.00	15.10	4	52,290	0.01%
2020/08/06	10	15.21	1	15.21	15.15	9	54,963	0.02%
2020/08/05	3	15.12	6	15.15	15.16	-3	57,503	-0.01%
2020/08/04	15	14.97	0	0.00	15.02	15	58,077	0.03%
2020/08/03	16	14.99	8	15.07	14.98	8	60,532	0.01%
2020/07/31	6	15.05	0	0.00	15.05	6	63,925	0.01%
2020/07/30	49	14.93	0	0.00	15.00	49	69,016	0.07%
2020/07/29	22	14.89	0	0.00	14.88	22	75,127	0.03%
2020/07/28	105	14.91	46	14.98	14.85	59	82,236	0.07%	大買/
2020/07/27	46	15.02	0	0.00	14.98	46	86,280	0.05%
2020/07/24	29	15.06	3	15.11	15.05	26	90,783	0.03%
2020/07/23	82	15.11	5	15.10	15.14	77	93,211	0.08%
2020/07/22	84	15.40	0	0.00	15.31	84	94,038	0.09%
2020/07/21	234	15.38	7	15.73	15.74	227	93,796	0.24%	大買/鉅額交易
2020/07/20	27	15.25	61	15.30	15.32	-34	85,250	-0.04%