國泰永續高股息 (00878)-元富-彰化券商分點個股進出

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
22.26
漲跌
--
漲幅
0.00%
成交量
18,948張
產業
上市
1730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－元富-彰化券商分點個股進出

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

元富-彰化券商分點個股進出
元富-彰化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
2024/04/30	5.6	22.23	13	22.29	22.26	-7.4	65,497	-0.01%
2024/04/29	1.6	22.20	4.7	22.16	22.26	-3.1	65,836	0.00%
2024/04/26	7.1	21.93	2.4	21.94	21.84	4.7	66,316	0.01%
2024/04/25	14.8	21.79	0	0.00	21.77	14.8	66,590	0.02%
2024/04/24	45	22.03	3.7	22.01	22.03	41.4	66,604	0.06%
2024/04/23	124.6	21.68	0	0.00	21.62	124.6	67,451	0.18%	大買/鉅額交易
2024/04/22	36.3	21.68	1.3	21.61	21.55	35	67,775	0.05%
2024/04/19	73.2	21.75	6	21.88	21.74	67.2	67,311	0.10%
2024/04/18	7.8	22.17	3	22.02	22.17	4.8	65,228	0.01%
2024/04/17	19.5	22.06	1	22.15	22.15	18.5	65,223	0.03%
2024/04/16	71.3	22.07	20	22.27	22.00	51.3	65,024	0.08%
2024/04/15	13.5	22.58	1	22.52	22.51	12.5	62,918	0.02%
2024/04/12	7.3	22.72	0	0.00	22.70	7.3	62,478	0.01%
2024/04/11	0.6	22.79	128	22.76	22.77	-127.4	62,391	-0.20%	大賣/鉅額交易
2024/04/10	3.5	22.86	1.1	22.85	22.80	2.5	62,408	0.00%
2024/04/09	2.6	22.74	0	0.00	22.76	2.6	63,250	0.00%
2024/04/08	11.2	22.69	47.6	22.63	22.71	-36.5	64,036	-0.06%
2024/04/03	3.6	22.57	0	0.00	22.63	3.6	64,287	0.01%
2024/04/02	1.3	22.69	1.1	22.66	22.67	0.2	64,829	0.00%
2024/04/01	3.2	22.68	0	0.00	22.60	3.2	65,574	0.00%
2024/03/29	0.2	22.69	57	22.69	22.70	-56.8	65,883	-0.09%
2024/03/28	2.4	22.54	6	22.51	22.57	-3.6	65,838	-0.01%
2024/03/27	10.6	22.46	0	0.00	22.55	10.6	65,875	0.02%
2024/03/26	7.7	22.36	0	0.00	22.41	7.7	66,226	0.01%
2024/03/25	44.9	22.50	0	0.00	22.48	44.9	66,623	0.07%
2024/03/22	6.2	22.52	25	22.55	22.54	-18.8	66,899	-0.03%
2024/03/21	1.1	22.42	13	22.46	22.52	-11.9	66,717	-0.02%
2024/03/20	16.5	22.35	14	22.47	22.29	2.5	66,698	0.00%
2024/03/19	1.2	22.33	40.7	22.39	22.39	-39.5	67,367	-0.06%
2024/03/18	14.1	22.32	0	0.00	22.37	14.1	67,878	0.02%
2024/03/15	3.5	22.29	3	22.29	22.38	0.5	67,896	0.00%
2024/03/14	17	22.40	1	22.43	22.30	16	67,635	0.02%
2024/03/13	3.7	22.55	3	22.59	22.52	0.7	67,253	0.00%
2024/03/12	1.1	22.51	19.4	22.52	22.55	-18.3	66,571	-0.03%
2024/03/11	10.3	22.34	1	22.31	22.34	9.3	65,904	0.01%
2024/03/08	2.2	22.45	68.3	22.48	22.31	-66.1	65,340	-0.10%
2024/03/07	5.4	22.30	36	22.31	22.33	-30.6	63,369	-0.05%
2024/03/06	3.7	22.29	13.1	22.21	22.29	-9.4	62,239	-0.02%
2024/03/05	12.3	22.15	16.1	22.15	22.17	-3.8	61,410	-0.01%
2024/03/04	7.2	22.16	15	22.19	22.07	-7.8	60,892	-0.01%
2024/03/01	4.4	22.05	2	22.06	22.03	2.4	60,029	0.00%
2024/02/29	8.8	21.90	2	21.97	21.99	6.8	60,092	0.01%
2024/02/27	54.5	21.95	9	21.93	21.85	45.5	59,318	0.08%
2024/02/26	20.7	22.40	22	22.39	22.41	-1.3	56,429	0.00%
2024/02/23	41.9	22.53	16	22.52	22.46	25.9	54,038	0.05%
2024/02/22	19.3	22.41	5	22.44	22.41	14.3	53,848	0.03%
2024/02/21	25.5	22.30	1	22.31	22.29	24.5	53,557	0.05%
2024/02/20	18.4	22.35	8	22.36	22.40	10.4	52,401	0.02%
2024/02/19	22.5	22.28	18.1	22.29	22.30	4.4	52,990	0.01%
2024/02/16	34.7	22.30	18.1	22.34	22.31	16.6	53,492	0.03%
2024/02/15	32.2	22.16	23.6	22.18	22.20	8.6	53,201	0.02%
2024/02/05	42.6	21.89	4	21.89	21.89	38.6	52,738	0.07%
2024/02/02	3.7	21.85	0.3	21.84	21.85	3.3	52,643	0.01%
2024/02/01	5.9	21.65	0	0.00	21.71	5.9	52,571	0.01%
2024/01/31	6.2	21.64	0	0.00	21.63	6.2	52,529	0.01%
2024/01/30	1.1	21.70	17.2	21.70	21.70	-16.1	52,787	-0.03%
2024/01/29	0.4	21.68	8.1	21.67	21.67	-7.7	53,164	-0.01%
2024/01/26	12.8	21.56	16	21.52	21.52	-3.2	53,443	-0.01%
2024/01/25	6.1	21.68	13	21.70	21.69	-6.9	53,425	-0.01%
2024/01/24	0.4	21.66	7	21.66	21.64	-6.6	53,842	-0.01%
2024/01/23	3.6	21.62	34.1	21.60	21.63	-30.5	54,586	-0.06%
2024/01/22	13.2	21.57	112.9	21.62	21.64	-99.7	54,701	-0.18%	大賣/
2024/01/19	6.2	21.08	133	21.12	21.26	-126.8	54,054	-0.23%	大賣/鉅額交易
2024/01/18	16.2	20.86	0.2	20.81	20.83	16	54,598	0.03%
2024/01/17	51.5	20.90	6.1	20.94	20.85	45.4	54,380	0.08%
2024/01/16	20.5	21.06	22	21.09	21.07	-1.5	53,858	0.00%
2024/01/15	22.6	21.20	0.6	21.27	21.19	22	54,182	0.04%
2024/01/12	7.5	21.14	0	0.00	21.19	7.5	55,311	0.01%
2024/01/11	6.6	21.12	11	21.18	21.21	-4.4	56,247	-0.01%
2024/01/10	8.5	21.11	0.3	21.12	21.10	8.3	58,200	0.01%
2024/01/09	7.1	21.27	6.3	21.27	21.25	0.8	58,538	0.00%
2024/01/08	1.9	21.30	2	21.33	21.27	-0.1	58,774	0.00%
2024/01/05	4.6	21.24	10	21.21	21.20	-5.4	59,075	-0.01%
2024/01/04	5.1	21.22	2	21.22	21.21	3.1	59,067	0.01%
2024/01/03	36	21.25	48	21.30	21.25	-12	59,627	-0.02%
2024/01/02	12.4	21.56	61	21.61	21.56	-48.6	58,687	-0.08%
2023/12/29	2	21.78	133	21.78	21.80	-131	58,053	-0.23%	大賣/鉅額交易
2023/12/28	66.9	21.79	88	21.79	21.77	-21.1	57,848	-0.04%
2023/12/27	7.1	21.68	151.3	21.71	21.76	-144.2	57,537	-0.25%	大賣/鉅額交易
2023/12/26	4.1	21.44	75	21.47	21.50	-70.9	57,227	-0.12%
2023/12/25	30.6	21.31	30.1	21.33	21.38	0.5	56,871	0.00%
2023/12/22	10.9	21.11	52.5	21.14	21.15	-41.5	56,214	-0.07%
2023/12/21	15.3	20.99	0	0.00	21.11	15.3	56,298	0.03%
2023/12/20	102.6	21.09	34	21.19	21.20	68.6	55,903	0.12%	大買/
2023/12/19	14.2	20.93	3	20.89	20.94	11.2	55,338	0.02%
2023/12/18	4	21.00	1	21.03	21.04	3	56,081	0.01%
2023/12/15	22.2	21.04	1	21.02	20.99	21.2	56,104	0.04%
2023/12/14	18.5	21.05	28	21.09	21.10	-9.5	55,913	-0.02%
2023/12/13	76.6	20.82	9.3	20.83	20.83	67.3	55,684	0.12%
2023/12/12	7.4	20.66	0.8	20.63	20.63	6.6	55,191	0.01%
2023/12/11	3.8	20.62	0	0.00	20.61	3.8	55,341	0.01%
2023/12/08	1.2	20.62	1	20.59	20.60	0.2	55,535	0.00%
2023/12/07	2	20.52	15.2	20.50	20.51	-13.2	56,133	-0.02%
2023/12/06	13.5	20.55	12	20.54	20.55	1.5	58,681	0.00%
2023/12/05	17.3	20.42	0	0.00	20.46	17.3	58,615	0.03%
2023/12/04	3.1	20.56	63	20.55	20.56	-59.9	58,313	-0.10%
2023/12/01	12.1	20.52	0	0.00	20.51	12.1	58,426	0.02%
2023/11/30	2.2	20.51	5	20.59	20.59	-2.8	58,430	0.00%
2023/11/29	2.2	20.53	23	20.52	20.54	-20.8	58,689	-0.04%
2023/11/28	0.7	20.44	13	20.47	20.43	-12.3	58,830	-0.02%
2023/11/27	22.5	20.41	0	0.00	20.32	22.5	59,165	0.04%
2023/11/24	3.3	20.42	2	20.41	20.41	1.3	58,899	0.00%
2023/11/22	31.1	20.52	0	20.48	20.55	31	60,072	0.05%
2023/11/21	1	20.62	47	20.61	20.67	-46	61,814	-0.07%
2023/11/20	20.7	20.33	18	20.29	20.36	2.7	62,162	0.00%
2023/11/17	17.5	20.36	4	20.37	20.37	13.5	62,102	0.02%
2023/11/16	18.2	20.27	10	20.26	20.26	8.2	62,350	0.01%
2023/11/15	45.2	20.70	124	20.76	20.69	-78.8	61,436	-0.13%	大賣/
2023/11/14	94.5	20.49	20.1	20.53	20.53	74.4	61,163	0.12%
2023/11/13	27.6	20.39	15.2	20.36	20.36	12.4	61,316	0.02%
2023/11/10	5.6	20.32	0	0.00	20.36	5.6	62,266	0.01%
2023/11/09	20.5	20.41	0	0.00	20.46	20.5	63,360	0.03%
2023/11/08	3.5	20.45	0.8	20.50	20.47	2.7	65,205	0.00%
2023/11/07	13.4	20.19	8	20.19	20.20	5.4	65,317	0.01%
2023/11/06	28.4	20.26	3	20.26	20.25	25.4	67,245	0.04%
2023/11/03	55.4	20.03	3	20.05	20.00	52.4	67,639	0.08%
2023/11/02	4.7	19.95	4	19.92	19.96	0.7	68,977	0.00%
2023/11/01	53.9	19.59	0	0.00	19.61	53.9	69,960	0.08%
2023/10/31	23.6	19.55	8.6	19.58	19.50	15	72,078	0.02%
2023/10/30	13	19.76	0	0.00	19.73	13	75,732	0.02%
2023/10/27	3.1	19.80	0	0.00	19.76	3.1	78,224	0.00%
2023/10/26	25.4	19.64	1	19.66	19.64	24.4	81,869	0.03%
2023/10/25	18.3	19.95	3	19.95	19.90	15.3	82,786	0.02%
2023/10/24	17	19.77	0.7	19.72	19.86	16.3	83,831	0.02%
2023/10/23	37.4	19.70	18.6	19.75	19.69	18.8	85,107	0.02%
2023/10/20	59.6	19.73	9.1	19.83	19.85	50.5	86,757	0.06%
2023/10/19	40.1	19.98	30	19.96	20.02	10.1	89,087	0.01%
2023/10/18	52.7	20.09	1	20.00	20.04	51.7	90,472	0.06%
2023/10/17	25.4	20.46	126	20.48	20.36	-100.6	89,805	-0.11%	大賣/
2023/10/16	24	20.53	4.1	20.54	20.50	19.9	91,865	0.02%
2023/10/13	25.9	20.65	5	20.68	20.60	20.9	93,872	0.02%
2023/10/12	1.6	20.87	12.1	20.85	20.89	-10.5	95,193	-0.01%
2023/10/11	24.4	20.88	9	20.99	20.72	15.4	97,784	0.02%
2023/10/06	5.2	20.75	20.1	20.71	20.75	-14.9	99,719	-0.01%
2023/10/05	1.7	20.63	10	20.65	20.64	-8.3	101,408	-0.01%
2023/10/04	25.5	20.37	0	0.00	20.44	25.5	102,441	0.02%
2023/10/03	101	20.69	1	20.71	20.63	100	102,564	0.10%	大買/
2023/10/02	10.4	20.66	11	20.67	20.76	-0.6	103,219	0.00%
2023/09/28	4.6	20.43	0	0.00	20.38	4.6	103,588	0.00%
2023/09/27	9.9	20.25	90	20.28	20.30	-80.1	103,952	-0.08%
2023/09/26	11.6	20.33	1	20.42	20.26	10.6	104,943	0.01%
2023/09/25	3.1	20.41	9.6	20.43	20.44	-6.5	105,399	-0.01%
2023/09/22	23.4	20.20	25	20.22	20.33	-1.6	105,453	0.00%
2023/09/21	33.3	20.20	15	20.20	20.23	18.3	105,452	0.02%
2023/09/20	1.7	20.52	3	20.51	20.44	-1.4	104,603	0.00%
2023/09/19	16.1	20.53	16.2	20.56	20.48	-0.1	105,122	0.00%
2023/09/18	37.2	20.63	6	20.67	20.59	31.2	105,125	0.03%
2023/09/15	21.7	20.86	0	0.00	20.85	21.7	104,926	0.02%
2023/09/14	3.3	20.75	6.9	20.69	20.81	-3.7	105,598	0.00%
2023/09/13	31.2	20.41	27.2	20.43	20.45	4	105,914	0.00%
2023/09/12	16.8	20.40	18.1	20.35	20.41	-1.3	106,499	0.00%
2023/09/11	57.5	20.49	6.2	20.61	20.45	51.3	106,762	0.05%
2023/09/08	4.6	20.92	27	20.89	20.93	-22.4	104,815	-0.02%
2023/09/07	32.7	20.99	0	0.00	20.94	32.7	106,022	0.03%
2023/09/06	13.3	21.04	2	21.05	21.04	11.3	106,892	0.01%
2023/09/05	5.5	20.93	1	20.91	20.95	4.5	107,210	0.00%
2023/09/04	13.7	20.86	12	20.89	20.94	1.7	107,713	0.00%
2023/09/01	13	20.90	0	0.00	20.88	13	107,608	0.01%
2023/08/31	2.1	20.88	4	20.95	20.97	-1.9	107,678	0.00%
2023/08/30	12.1	21.06	13	21.12	21.01	-0.9	107,760	0.00%
2023/08/29	10.1	20.85	0	0.00	20.95	10.1	108,902	0.01%
2023/08/28	76.5	20.85	44.9	20.89	20.83	31.6	108,852	0.03%
2023/08/25	58.1	21.05	15	21.11	20.98	43.1	107,836	0.04%
2023/08/24	12.2	21.56	45	21.56	21.38	-32.8	106,245	-0.03%
2023/08/23	15	21.15	10.1	21.14	21.28	4.9	105,445	0.00%
2023/08/22	24.4	21.16	54	21.25	21.12	-29.6	105,775	-0.03%
2023/08/21	26.6	21.08	7	21.07	21.06	19.6	105,763	0.02%
2023/08/18	47.5	21.04	10.3	21.17	21.05	37.2	105,978	0.04%
2023/08/17	29.3	21.24	26.4	21.36	21.32	2.9	104,941	0.00%
2023/08/16	53.6	20.99	39	21.01	21.27	14.6	104,613	0.01%
2023/08/15	107.6	21.46	85.4	21.43	21.43	22.2	104,268	0.02%	大買/
2023/08/14	83.4	21.09	34	21.05	21.05	49.4	103,484	0.05%
2023/08/11	6.2	21.23	2	21.30	21.22	4.2	102,700	0.00%
2023/08/10	98.1	21.09	7.2	21.26	21.09	91	103,269	0.09%
2023/08/09	35.2	21.61	17	21.60	21.50	18.2	102,512	0.02%
2023/08/08	71.5	21.67	37	21.70	21.61	34.5	102,239	0.03%
2023/08/07	13.8	21.65	21	21.63	21.76	-7.2	101,008	-0.01%
2023/08/04	86	21.11	140	21.09	21.15	-54	100,501	-0.05%	大賣/
2023/08/02	157.4	21.47	18.5	21.28	21.17	138.9	98,067	0.14%	大買/鉅額交易
2023/08/01	54.7	21.74	15.1	21.77	21.87	39.6	94,273	0.04%
2023/07/31	207.7	22.16	161	22.13	21.86	46.7	92,245	0.05%	大買/大賣/
2023/07/28	45.7	22.13	30.8	22.27	22.45	14.9	89,189	0.02%
2023/07/27	31.2	22.24	23.4	22.28	22.18	7.8	88,457	0.01%
2023/07/26	36.1	22.14	33	22.15	22.20	3.1	87,575	0.00%
2023/07/25	34.2	22.36	60.1	22.32	22.20	-25.9	86,071	-0.03%
2023/07/24	63	21.93	105.1	21.93	22.13	-42.1	83,638	-0.05%	大賣/
2023/07/21	35.1	21.28	48.6	21.27	21.61	-13.4	80,371	-0.02%
2023/07/20	14.7	21.09	79	21.09	21.19	-64.3	79,121	-0.08%
2023/07/19	27.8	21.13	55.6	21.11	20.96	-27.8	77,879	-0.04%
2023/07/18	18	21.40	46.1	21.50	21.43	-28.1	75,627	-0.04%
2023/07/17	14.2	21.24	54.5	21.23	21.28	-40.3	73,751	-0.05%
2023/07/14	3.5	20.82	40.8	20.89	21.01	-37.3	72,122	-0.05%
2023/07/13	39.4	20.85	59	20.74	20.53	-19.6	69,620	-0.03%
2023/07/12	5.9	20.16	38	20.05	20.19	-32.1	67,284	-0.05%
2023/07/11	2.2	19.79	112.2	19.75	19.80	-109.9	65,736	-0.17%	大賣/鉅額交易
2023/07/10	1.3	19.35	5.4	19.40	19.31	-4	64,956	-0.01%
2023/07/07	22.7	19.29	108	19.39	19.31	-85.3	64,850	-0.13%	大賣/
2023/07/06	36.2	19.53	9	19.68	19.49	27.2	64,444	0.04%
2023/07/05	4.4	19.71	17.1	19.70	19.69	-12.7	63,818	-0.02%
2023/07/04	12	19.61	29.6	19.75	19.76	-17.6	63,539	-0.03%
2023/07/03	8.7	19.53	16.3	19.52	19.52	-7.6	63,065	-0.01%
2023/06/30	4.7	19.23	10.3	19.23	19.25	-5.5	63,107	-0.01%
2023/06/29	2.6	19.21	4	19.22	19.20	-1.4	63,329	0.00%
2023/06/28	11.8	19.11	1	19.06	19.10	10.8	63,102	0.02%
2023/06/27	60.2	19.11	43.5	19.02	19.03	16.7	63,039	0.03%
2023/06/26	23.3	19.26	3	19.24	19.28	20.3	62,544	0.03%
2023/06/21	0.3	19.37	61	19.25	19.35	-60.7	62,882	-0.10%
2023/06/20	23	19.15	11.1	19.18	19.13	11.9	63,242	0.02%
2023/06/19	14.7	19.25	16.4	19.26	19.28	-1.7	62,750	0.00%
2023/06/16	15.9	19.39	54.1	19.44	19.36	-38.2	62,026	-0.06%
2023/06/15	20.5	19.38	519.9	19.39	19.41	-499.4	61,894	-0.81%	大賣/鉅額交易
2023/06/14	13.7	19.18	34	19.21	19.20	-20.3	61,308	-0.03%
2023/06/13	17.4	19.15	57	19.11	19.15	-39.6	62,645	-0.06%
2023/06/12	39.6	19.00	5	19.08	18.96	34.6	62,474	0.06%
2023/06/09	19.4	18.94	56.5	18.93	18.97	-37.1	64,951	-0.06%
2023/06/08	23.4	18.72	1	18.74	18.70	22.4	67,082	0.03%
2023/06/07	13.1	18.77	33	18.76	18.78	-19.9	68,722	-0.03%
2023/06/06	11.5	18.65	4.1	18.64	18.65	7.4	69,233	0.01%
2023/06/05	15.2	18.67	8	18.65	18.62	7.2	69,232	0.01%
2023/06/02	17.5	18.55	91.1	18.55	18.58	-73.6	69,146	-0.11%
2023/06/01	13	18.24	1	18.24	18.25	12	68,697	0.02%
2023/05/31	32.3	18.31	4	18.32	18.31	28.3	68,593	0.04%
2023/05/30	18.5	18.35	16	18.34	18.34	2.5	70,039	0.00%
2023/05/29	51.5	18.37	29	18.35	18.36	22.5	70,842	0.03%
2023/05/26	14.1	18.15	80.7	18.17	18.17	-66.6	70,627	-0.09%
2023/05/25	6.2	18.03	18	18.03	18.05	-11.8	70,488	-0.02%
2023/05/24	63.5	17.94	2	17.92	17.98	61.5	71,588	0.09%
2023/05/23	9	17.99	14	17.98	18.01	-5	71,211	-0.01%
2023/05/22	7.1	18.04	24	18.03	18.02	-16.9	71,164	-0.02%
2023/05/19	4	17.97	10	17.98	18.02	-6	71,720	-0.01%
2023/05/18	12.5	17.92	24	17.91	17.94	-11.5	72,208	-0.02%
2023/05/17	25.3	17.79	61	17.83	17.84	-35.7	74,175	-0.05%
2023/05/16	92.7	17.92	20.1	17.96	17.97	72.7	73,904	0.10%
2023/05/15	469.6	17.78	6	17.80	17.83	463.6	74,245	0.62%	大買/鉅額交易
2023/05/12	14	17.76	45	17.77	17.79	-31	74,337	-0.04%
2023/05/11	9.5	17.77	0	0.00	17.75	9.5	74,476	0.01%
2023/05/10	29.4	17.74	1	17.71	17.75	28.4	74,467	0.04%
2023/05/09	10.4	17.75	6	17.79	17.78	4.4	74,368	0.01%
2023/05/08	107.2	17.74	3.1	17.76	17.75	104.1	75,677	0.14%	大買/鉅額交易
2023/05/05	30.9	17.70	5	17.76	17.68	25.9	75,867	0.03%
2023/05/04	11	17.69	100	17.72	17.73	-89	76,162	-0.12%
2023/05/03	18.6	17.67	14.3	17.70	17.69	4.2	75,792	0.01%
2023/05/02	6.2	17.64	18	17.66	17.68	-11.8	75,371	-0.02%
2023/04/28	4.4	17.56	4	17.58	17.56	0.4	76,064	0.00%
2023/04/27	2.9	17.40	0	0.00	17.45	2.9	76,001	0.00%
2023/04/26	21.8	17.29	20.5	17.30	17.38	1.3	76,256	0.00%
2023/04/25	44.5	17.38	10.1	17.39	17.33	34.4	75,959	0.05%
2023/04/24	4.3	17.48	5	17.51	17.51	-0.7	74,972	0.00%
2023/04/21	16.5	17.50	4	17.47	17.47	12.5	74,862	0.02%
2023/04/20	20.7	17.53	4	17.51	17.52	16.7	74,775	0.02%
2023/04/19	6.8	17.64	1	17.69	17.61	5.8	75,044	0.01%
2023/04/18	9	17.61	40	17.60	17.62	-31	74,883	-0.04%
2023/04/17	7.2	17.62	0	0.00	17.63	7.2	74,644	0.01%
2023/04/14	5.3	17.56	7.4	17.58	17.61	-2.1	74,326	0.00%
2023/04/13	4.6	17.58	9	17.58	17.57	-4.4	74,382	-0.01%
2023/04/12	3.1	17.60	2	17.57	17.59	1.1	73,986	0.00%
2023/04/11	4.1	17.48	214.5	17.49	17.50	-210.4	74,245	-0.28%	大賣/鉅額交易
2023/04/10	3.1	17.38	25	17.38	17.40	-21.9	74,117	-0.03%
2023/04/07	1.9	17.38	50.2	17.39	17.36	-48.3	73,756	-0.07%
2023/04/06	7.8	17.30	2	17.30	17.35	5.8	73,523	0.01%
2023/03/31	4.4	17.38	35	17.37	17.34	-30.6	73,095	-0.04%
2023/03/30	6.1	17.25	12	17.24	17.25	-5.9	72,293	-0.01%
2023/03/29	1.7	17.19	10	17.22	17.20	-8.3	72,695	-0.01%
2023/03/28	4.6	17.20	21	17.18	17.16	-16.4	74,173	-0.02%
2023/03/27	20.3	17.21	1	17.24	17.22	19.3	74,295	0.03%
2023/03/24	7	17.21	58.1	17.24	17.22	-51.1	74,949	-0.07%
2023/03/23	8.1	17.17	11	17.20	17.17	-2.9	74,122	0.00%
2023/03/22	5.1	17.03	1	17.09	17.10	4.1	73,012	0.01%
2023/03/21	4.1	16.93	2	16.98	16.93	2.1	72,917	0.00%
2023/03/20	20.6	16.88	1.9	16.88	16.86	18.7	73,064	0.03%
2023/03/17	13.9	16.89	19.5	16.90	16.92	-5.7	72,132	-0.01%
2023/03/16	19.5	16.78	1.2	16.79	16.76	18.3	72,059	0.03%
2023/03/15	30.7	16.91	2	16.92	16.85	28.7	70,169	0.04%
2023/03/14	71.9	16.87	0.3	16.89	16.85	71.6	69,822	0.10%
2023/03/13	96.1	16.94	1	17.00	16.98	95.1	66,500	0.14%
2023/03/10	58.1	17.07	8	17.06	17.05	50.1	63,708	0.08%
2023/03/09	33.9	17.30	6.3	17.31	17.21	27.6	61,741	0.04%
2023/03/08	18.1	17.28	21.3	17.27	17.31	-3.2	61,115	-0.01%
2023/03/07	53.5	17.30	29.6	17.32	17.31	23.9	60,686	0.04%
2023/03/06	18.1	17.21	2.1	17.24	17.23	16	60,642	0.03%
2023/03/03	6.5	17.13	0	0.00	17.13	6.5	59,852	0.01%
2023/03/02	42.6	17.00	31	17.03	17.08	11.6	59,783	0.02%
2023/03/01	15.6	17.03	7	17.03	17.03	8.6	58,102	0.01%
2023/02/24	16.6	17.14	0	0.00	17.10	16.6	56,934	0.03%
2023/02/23	3.4	17.17	19.1	17.16	17.17	-15.7	56,679	-0.03%
2023/02/22	50.2	17.03	10	17.06	17.06	40.2	56,603	0.07%
2023/02/21	8.1	17.13	2	17.12	17.12	6.1	55,340	0.01%
2023/02/20	9.5	17.12	0	0.00	17.13	9.5	56,100	0.02%
2023/02/17	41.8	17.02	43	17.03	17.04	-1.2	56,554	0.00%
2023/02/16	37.4	17.02	26	17.02	17.03	11.4	56,218	0.02%
2023/02/15	106.3	17.18	38	17.21	17.16	68.3	54,812	0.12%	大買/
2023/02/14	250.7	17.25	20.2	17.25	17.24	230.5	52,192	0.44%	大買/鉅額交易
2023/02/13	28.2	17.09	3	17.12	17.12	25.2	51,160	0.05%
2023/02/10	32	17.08	10	17.07	17.06	22	49,913	0.04%
2023/02/09	29.4	17.11	0	0.00	17.11	29.4	48,562	0.06%
2023/02/08	12.5	17.15	8	17.14	17.15	4.5	47,997	0.01%
2023/02/07	22.2	17.06	0	0.00	17.06	22.2	47,844	0.05%
2023/02/06	50.4	17.07	53	17.09	17.05	-2.6	47,623	-0.01%
2023/02/03	9.2	17.08	10	17.11	17.10	-0.8	45,948	0.00%
2023/02/02	37.7	17.06	1	17.10	17.12	36.7	45,064	0.08%
2023/02/01	34.1	16.92	0	0.00	17.00	34.1	44,010	0.08%
2023/01/31	34.1	17.00	0	0.00	16.88	34.1	43,618	0.08%
2023/01/30	6.6	16.99	83.4	16.99	17.01	-76.8	42,922	-0.18%
2023/01/17	2.5	16.73	2	16.73	16.72	0.5	42,236	0.00%
2023/01/16	37.1	16.69	3	16.71	16.70	34.1	42,318	0.08%
2023/01/13	3.9	16.63	5.3	16.64	16.62	-1.4	42,107	0.00%
2023/01/12	7.1	16.66	34.2	16.59	16.59	-27.1	42,608	-0.06%
2023/01/11	0.5	16.66	8	16.66	16.67	-7.5	42,633	-0.02%
2023/01/10	25.2	16.65	8.1	16.64	16.68	17.2	43,010	0.04%
2023/01/09	15.9	16.65	20	16.59	16.66	-4.1	43,781	-0.01%
2023/01/06	3.6	16.42	5.4	16.38	16.41	-1.7	43,357	0.00%
2023/01/05	3.1	16.33	0	0.00	16.32	3.1	44,516	0.01%
2023/01/04	1.4	16.23	0	0.00	16.23	1.4	44,938	0.00%
2023/01/03	14.2	16.11	0	0.00	16.18	14.2	46,894	0.03%
2022/12/30	2.6	16.17	0	0.00	16.17	2.6	46,715	0.01%
2022/12/29	16.1	16.08	5	16.06	16.09	11.1	47,060	0.02%
2022/12/28	23.5	16.16	0	0.00	16.17	23.5	46,847	0.05%
2022/12/27	9.4	16.29	0	0.00	16.27	9.4	46,762	0.02%
2022/12/26	3.8	16.24	0	0.00	16.23	3.8	47,997	0.01%
2022/12/23	16	16.19	0	0.00	16.19	16	49,007	0.03%
2022/12/22	5.1	16.21	0	0.00	16.27	5.1	49,761	0.01%
2022/12/21	20.3	16.07	4	16.07	16.07	16.3	51,120	0.03%
2022/12/20	49.8	16.15	208	16.14	16.10	-158.2	50,956	-0.31%	大賣/鉅額交易
2022/12/19	15.9	16.24	0	0.00	16.25	15.9	51,408	0.03%
2022/12/16	27.7	16.25	0.1	16.24	16.31	27.6	51,751	0.05%
2022/12/15	5.9	16.43	1	16.44	16.44	4.9	51,941	0.01%
2022/12/14	5.5	16.42	0	0.00	16.46	5.5	52,811	0.01%
2022/12/13	14.2	16.33	1	16.44	16.29	13.2	52,761	0.03%
2022/12/12	10.8	16.32	0	0.00	16.42	10.8	52,514	0.02%
2022/12/09	1.3	16.40	2	16.37	16.41	-0.7	52,923	0.00%
2022/12/08	15.8	16.30	0	0.00	16.32	15.8	52,929	0.03%
2022/12/07	17.1	16.43	2.2	16.47	16.40	14.9	52,985	0.03%
2022/12/06	16.3	16.53	2.4	16.57	16.45	13.9	52,774	0.03%
2022/12/05	4.1	16.68	29	16.72	16.67	-24.9	52,091	-0.05%
2022/12/02	25.5	16.63	0.4	16.66	16.61	25.1	52,000	0.05%
2022/12/01	1.5	16.70	14	16.73	16.68	-12.5	52,957	-0.02%
2022/11/30	2.3	16.58	9	16.56	16.65	-6.7	52,697	-0.01%
2022/11/29	1.7	16.37	10	16.41	16.46	-8.3	52,677	-0.02%
2022/11/28	11.1	16.26	16.2	16.35	16.34	-5.1	53,545	-0.01%
2022/11/25	13.2	16.40	133.1	16.40	16.40	-119.9	55,034	-0.22%	大賣/鉅額交易
2022/11/24	32.2	16.34	2	16.31	16.35	30.2	55,149	0.05%
2022/11/23	16.5	16.21	1	16.30	16.28	15.5	55,432	0.03%
2022/11/22	18.9	16.08	2	16.06	16.10	16.9	57,237	0.03%
2022/11/21	17.6	16.17	0.1	16.25	16.15	17.4	57,126	0.03%
2022/11/18	22.3	16.29	2	16.37	16.25	20.3	56,848	0.04%
2022/11/17	36	16.31	53	16.36	16.37	-17	56,802	-0.03%
2022/11/16	28.7	16.45	17	16.43	16.42	11.8	57,527	0.02%
2022/11/15	10.5	16.75	6	16.78	16.77	4.5	56,857	0.01%
2022/11/14	21.6	16.72	23.4	16.67	16.74	-1.8	56,116	0.00%
2022/11/11	69.3	16.48	10	16.51	16.48	59.3	55,526	0.11%
2022/11/10	73.1	16.16	0	0.00	16.17	73.1	55,302	0.13%
2022/11/09	4.3	16.26	4	16.25	16.26	0.3	56,147	0.00%
2022/11/08	53.2	16.15	36	16.13	16.15	17.2	57,229	0.03%
2022/11/07	3.5	16.01	7.9	15.97	16.05	-4.5	57,268	-0.01%
2022/11/04	40	15.78	0	0.00	15.84	40	57,305	0.07%
2022/11/03	43.5	15.70	0	0.00	15.78	43.5	57,512	0.08%
2022/11/02	22.1	15.82	0	0.00	15.82	22.1	57,381	0.04%
2022/11/01	45.1	15.74	0.8	15.79	15.79	44.3	57,126	0.08%
2022/10/31	20.3	15.66	2	15.72	15.70	18.3	57,255	0.03%
2022/10/28	7.3	15.58	0.2	15.66	15.60	7.1	57,678	0.01%
2022/10/27	1.3	15.69	3	15.70	15.64	-1.7	58,048	0.00%
2022/10/26	20.8	15.52	0	0.00	15.58	20.8	58,896	0.04%
2022/10/25	15.1	15.42	0	0.00	15.44	15.1	58,979	0.03%
2022/10/24	1.5	15.53	0	0.00	15.49	1.5	58,772	0.00%
2022/10/21	3.4	15.53	0	0.00	15.50	3.4	58,770	0.01%
2022/10/20	24	15.41	10	15.35	15.51	14	58,559	0.02%
2022/10/19	9.5	15.63	0	0.00	15.60	9.5	58,023	0.02%
2022/10/18	21.7	15.62	0	0.00	15.61	21.7	57,838	0.04%
2022/10/17	16	15.53	0	0.00	15.58	16	57,536	0.03%
2022/10/14	4.6	15.81	6	15.82	15.70	-1.4	56,498	0.00%
2022/10/13	16.8	15.72	0	0.00	15.63	16.8	56,457	0.03%
2022/10/12	18.5	15.82	0	0.00	15.86	18.5	55,164	0.03%
2022/10/11	55.7	15.81	8.2	15.85	15.78	47.5	54,860	0.09%
2022/10/07	14.7	16.09	0	0.00	16.07	14.7	53,367	0.03%
2022/10/06	7.3	16.19	0	0.00	16.18	7.3	53,618	0.01%
2022/10/05	31.9	16.23	10	16.23	16.21	21.9	53,525	0.04%
2022/10/04	4.5	16.07	0	0.00	16.08	4.5	54,004	0.01%
2022/10/03	53.1	15.90	0.2	15.95	15.87	52.9	53,709	0.10%
2022/09/30	32.5	16.00	4	15.99	16.04	28.5	52,838	0.05%
2022/09/29	10.1	16.12	0	0.00	16.11	10.1	52,192	0.02%
2022/09/28	14.4	16.07	0	0.00	16.05	14.4	52,025	0.03%
2022/09/27	4.8	16.27	10	16.30	16.27	-5.2	50,964	-0.01%
2022/09/26	42.1	16.32	7	16.33	16.29	35.1	50,843	0.07%
2022/09/23	8.4	16.58	51	16.60	16.56	-42.6	49,887	-0.09%
2022/09/22	30.7	16.58	4	16.65	16.62	26.7	50,456	0.05%
2022/09/21	35.7	16.82	0	0.00	16.80	35.7	49,184	0.07%
2022/09/20	4.2	16.93	9.5	16.93	16.92	-5.2	48,356	-0.01%
2022/09/19	47.4	16.91	60	16.87	16.88	-12.6	48,513	-0.03%
2022/09/16	47	16.96	2.1	16.93	16.90	44.9	48,259	0.09%
2022/09/15	23.6	17.07	0	0.00	17.06	23.6	47,772	0.05%
2022/09/14	26.1	16.99	23	16.98	16.96	3.1	48,085	0.01%
2022/09/13	1.4	17.17	22	17.17	17.18	-20.6	47,657	-0.04%
2022/09/12	1.3	17.11	0	0.00	17.10	1.3	48,612	0.00%
2022/09/08	8.5	16.79	0	0.00	16.94	8.5	49,556	0.02%
2022/09/07	21.2	16.74	0	0.00	16.69	21.2	49,606	0.04%
2022/09/06	10.2	16.87	0	0.00	16.84	10.2	48,436	0.02%
2022/09/05	10.9	16.84	20	16.83	16.84	-9.1	48,561	-0.02%
2022/09/02	38.1	16.81	0	0.00	16.80	38.1	49,377	0.08%
2022/09/01	33.6	16.85	0	0.00	16.85	33.6	48,641	0.07%
2022/08/31	5.1	16.99	0	0.00	17.03	5.1	46,823	0.01%
2022/08/30	11	16.96	0	0.00	16.98	11	46,372	0.02%
2022/08/29	35.8	16.92	0	0.00	16.91	35.8	45,994	0.08%
2022/08/26	6.6	17.18	10	17.18	17.15	-3.4	44,277	-0.01%
2022/08/25	4	17.08	5	17.12	17.07	-1	44,155	0.00%
2022/08/24	9.7	17.01	35	17.02	17.00	-25.3	44,302	-0.06%
2022/08/23	25.9	17.08	0	0.00	17.03	25.9	43,977	0.06%
2022/08/22	6.1	17.15	21	17.10	17.17	-14.9	42,985	-0.03%
2022/08/19	3.4	17.18	0	0.00	17.17	3.4	42,589	0.01%
2022/08/18	1.2	17.09	10	17.11	17.15	-8.8	42,500	-0.02%
2022/08/17	17.6	17.12	15	17.12	17.11	2.6	42,243	0.01%
2022/08/16	24.1	17.09	13	17.08	17.12	11.1	42,310	0.03%
2022/08/15	130.6	17.38	30	17.36	17.33	100.6	41,455	0.24%	大買/
2022/08/12	6.5	17.32	0	0.00	17.32	6.5	40,079	0.02%
2022/08/11	12.1	17.28	0	0.00	17.29	12.1	40,206	0.03%
2022/08/10	34.2	17.11	0	0.00	17.10	34.2	40,635	0.08%
2022/08/09	10	17.16	1.4	17.16	17.15	8.6	41,131	0.02%
2022/08/08	11.7	17.01	0	0.00	17.05	11.7	41,899	0.03%
2022/08/05	25.1	16.97	4	16.96	16.97	21.1	41,922	0.05%
2022/08/04	9	16.69	0	0.00	16.77	9	43,228	0.02%
2022/08/03	10.2	16.74	0	0.00	16.75	10.2	43,236	0.02%
2022/08/02	49.6	16.79	7	16.83	16.79	42.6	43,362	0.10%
2022/08/01	6.6	16.93	0	0.00	16.94	6.6	44,159	0.01%
2022/07/29	4.2	16.90	5	16.92	16.90	-0.8	45,143	0.00%
2022/07/28	77.2	16.81	0	0.00	16.81	77.2	45,198	0.17%
2022/07/27	41.1	16.71	3	16.70	16.74	38.1	45,299	0.08%
2022/07/26	16.8	16.66	0	0.00	16.64	16.8	45,422	0.04%
2022/07/25	14.1	16.65	33	16.70	16.70	-18.9	45,437	-0.04%
2022/07/22	6.1	16.55	0.1	16.60	16.58	6	45,506	0.01%
2022/07/21	21.9	16.43	16	16.51	16.56	5.9	46,150	0.01%
2022/07/20	9.3	16.50	3	16.46	16.42	6.3	46,168	0.01%
2022/07/19	5.5	16.32	1	16.31	16.31	4.5	46,769	0.01%
2022/07/18	8	16.23	2	16.30	16.31	6	46,997	0.01%
2022/07/15	47.9	16.22	0	0.00	16.18	47.9	46,819	0.10%
2022/07/14	3.1	16.29	1	16.25	16.34	2.1	46,458	0.00%
2022/07/13	2.4	16.30	10.1	16.32	16.31	-7.7	45,986	-0.02%
2022/07/12	24.2	15.99	2	15.95	15.97	22.2	46,478	0.05%
2022/07/11	4.2	16.24	0	0.00	16.20	4.2	45,909	0.01%
2022/07/08	10.4	16.28	0	0.00	16.26	10.4	45,973	0.02%
2022/07/07	7.4	16.19	14.2	16.18	16.21	-6.9	45,573	-0.02%
2022/07/06	98.4	16.15	0	0.00	16.06	98.4	45,489	0.22%
2022/07/05	11.3	16.34	0	0.00	16.40	11.3	45,034	0.03%
2022/07/04	5.3	16.36	5	16.45	16.35	0.3	44,589	0.00%
2022/07/01	9.9	16.49	0.1	16.44	16.39	9.8	44,375	0.02%
2022/06/30	33.6	16.76	1.2	16.78	16.66	32.4	43,361	0.07%
2022/06/29	8.6	17.01	1	16.99	17.02	7.6	41,993	0.02%
2022/06/28	10.1	17.13	0	0.00	17.11	10.1	41,812	0.02%
2022/06/27	1.6	17.25	0	0.00	17.21	1.6	41,684	0.00%
2022/06/24	2.1	17.06	0	0.00	17.06	2.1	41,470	0.01%
2022/06/23	6.1	16.99	0.3	17.05	16.96	5.9	41,592	0.01%
2022/06/22	23.2	17.01	5.4	16.95	16.95	17.8	41,236	0.04%
2022/06/21	19.3	17.09	3	17.16	17.18	16.3	40,750	0.04%
2022/06/20	31.4	16.97	0	0.00	16.82	31.4	40,604	0.08%
2022/06/17	16.4	17.06	10	17.06	17.08	6.4	39,495	0.02%
2022/06/16	18	17.31	2	17.50	17.25	16	38,300	0.04%
2022/06/15	2.2	17.33	0	0.00	17.32	2.2	38,017	0.01%
2022/06/14	19.7	17.32	24	17.30	17.35	-4.3	38,172	-0.01%
2022/06/13	17.9	17.31	0	0.00	17.34	17.9	37,806	0.05%
2022/06/10	3.1	17.59	0	0.00	17.61	3.1	36,944	0.01%
2022/06/09	8.5	17.72	2	17.71	17.70	6.5	36,726	0.02%
2022/06/08	2	17.83	0	0.00	17.80	2	36,658	0.01%
2022/06/07	7.8	17.71	0	0.00	17.71	7.8	36,895	0.02%
2022/06/06	14	17.76	2.4	17.79	17.80	11.6	37,022	0.03%
2022/06/02	13.7	17.85	1	17.84	17.82	12.7	38,274	0.03%
2022/06/01	3	17.95	6	17.89	17.90	-3	39,879	-0.01%
2022/05/31	3.1	17.75	1	17.75	17.87	2.1	39,933	0.01%
2022/05/30	19.1	17.77	5.1	17.85	17.86	14	39,659	0.04%
2022/05/27	8.5	17.60	10	17.61	17.60	-1.5	39,552	0.00%
2022/05/26	20.5	17.50	1	17.45	17.42	19.5	39,689	0.05%
2022/05/25	5.5	17.41	0	0.00	17.48	5.5	40,510	0.01%
2022/05/24	16.1	17.41	1	17.41	17.38	15.1	42,168	0.04%
2022/05/23	9.2	17.53	17.1	17.47	17.50	-7.9	42,350	-0.02%
2022/05/20	2.9	17.61	0	0.00	17.59	2.9	43,713	0.01%
2022/05/19	19.7	17.51	5	17.51	17.53	14.7	45,101	0.03%
2022/05/18	18.4	17.65	6	17.67	17.74	12.4	45,355	0.03%
2022/05/17	42.5	17.92	0	0.00	17.89	42.5	44,828	0.09%
2022/05/16	25.2	17.95	0.2	17.91	17.90	25	44,078	0.06%
2022/05/13	3	17.92	0	0.00	17.90	3	43,652	0.01%
2022/05/12	56.2	17.98	2	18.04	17.83	54.2	44,040	0.12%
2022/05/11	35	18.20	0	0.00	18.18	35	42,662	0.08%
2022/05/10	51.4	18.25	13	18.30	18.34	38.4	42,252	0.09%
2022/05/09	45.4	18.43	0	0.00	18.34	45.4	41,772	0.11%
2022/05/05	18.4	18.95	0	0.00	18.87	18.4	39,071	0.05%
2022/05/04	19.1	18.81	0	0.00	18.83	19.1	38,686	0.05%
2022/05/03	42.6	18.75	0	0.00	18.75	42.6	38,567	0.11%
2022/04/29	4.6	18.80	1	18.74	18.82	3.6	38,500	0.01%
2022/04/28	0	18.62	2	18.58	18.67	-2	38,571	-0.01%
2022/04/27	54.9	18.61	0	0.00	18.60	54.9	38,232	0.14%
2022/04/26	4.3	18.79	3	18.80	18.80	1.3	37,397	0.00%
2022/04/25	17.1	18.73	0	0.00	18.75	17.1	37,188	0.05%
2022/04/22	11.5	18.95	0	0.00	19.00	11.5	36,155	0.03%
2022/04/21	3.6	18.96	0	0.00	18.97	3.6	35,905	0.01%
2022/04/20	5.1	18.90	0	0.00	18.97	5.1	35,793	0.01%
2022/04/19	4	18.99	0	0.00	18.95	4	35,545	0.01%
2022/04/18	47.4	18.93	0	0.00	18.92	47.4	35,384	0.13%
2022/04/15	72.4	19.03	1	19.03	19.03	71.4	34,493	0.21%
2022/04/14	3.1	19.16	0	0.00	19.12	3.1	34,117	0.01%
2022/04/13	0.1	19.21	1	19.22	19.27	-0.9	33,898	0.00%
2022/04/12	7.4	19.12	0	0.00	19.11	7.4	33,809	0.02%
2022/04/11	11	19.20	16.3	19.31	19.20	-5.2	33,427	-0.02%
2022/04/08	9	19.28	1	19.31	19.32	8	33,094	0.02%
2022/04/07	25.1	19.31	0.7	19.41	19.23	24.4	32,984	0.07%
2022/04/06	8.3	19.32	6.1	19.28	19.40	2.3	32,539	0.01%
2022/04/01	8	19.27	0	0.00	19.34	8	32,283	0.02%
2022/03/31	3.3	19.41	0	0.00	19.35	3.3	32,128	0.01%
2022/03/30	2.5	19.36	1	19.38	19.37	1.5	31,949	0.00%
2022/03/29	7	19.30	0	0.00	19.26	7	31,847	0.02%
2022/03/28	17.2	19.14	0	0.00	19.31	17.2	31,711	0.05%
2022/03/25	3	19.31	1	19.30	19.32	2	31,312	0.01%
2022/03/24	3	19.30	9	19.31	19.38	-6	31,276	-0.02%
2022/03/23	1.3	19.38	2.1	19.36	19.39	-0.8	31,195	0.00%
2022/03/22	8.1	19.26	0	0.00	19.29	8.1	31,026	0.03%
2022/03/21	3.1	19.29	2	19.30	19.26	1.1	30,894	0.00%
2022/03/18	1.6	19.21	3	19.22	19.23	-1.4	30,851	0.00%
2022/03/17	0.1	19.19	3	19.22	19.23	-3	30,761	-0.01%
2022/03/16	0.6	19.01	1	18.95	18.99	-0.4	30,480	0.00%
2022/03/15	5.2	18.87	2	18.83	18.85	3.2	30,329	0.01%
2022/03/14	0.4	19.03	0	0.00	19.00	0.4	30,019	0.00%
2022/03/11	9.2	18.92	11	18.90	18.88	-1.8	29,881	-0.01%
2022/03/10	4.1	18.92	0	0.00	18.96	4.1	29,674	0.01%
2022/03/09	8.1	18.62	1	18.60	18.63	7.1	29,333	0.02%
2022/03/08	19.1	18.58	11.8	18.50	18.49	7.4	28,882	0.03%
2022/03/07	44.2	18.85	1	18.86	18.80	43.2	27,233	0.16%
2022/03/04	3	19.20	0	0.00	19.19	3	25,393	0.01%
2022/03/03	1.5	19.35	0	0.00	19.34	1.5	25,152	0.01%
2022/03/02	0.4	19.31	0	0.00	19.29	0.4	25,437	0.00%
2022/03/01	1.1	19.25	4	19.28	19.29	-2.9	25,181	-0.01%
2022/02/25	37	18.99	7	18.95	19.02	30	24,833	0.12%
2022/02/24	69.4	19.11	0	0.00	19.01	69.4	23,723	0.29%
2022/02/23	39.1	19.33	0	0.00	19.34	39.1	21,859	0.18%
2022/02/22	43.4	19.40	20	19.39	19.36	23.4	21,094	0.11%
2022/02/21	23.8	19.71	14.1	19.72	19.75	9.7	19,327	0.05%
2022/02/18	3	19.58	0.1	19.72	19.70	2.9	17,936	0.02%
2022/02/17	3.1	19.64	0.4	19.65	19.62	2.6	17,661	0.01%
2022/02/16	7.2	19.54	0	0.00	19.52	7.2	17,699	0.04%
2022/02/15	3.5	19.48	1	19.47	19.44	2.5	17,387	0.01%
2022/02/14	13.1	19.38	4	19.40	19.48	9.1	16,644	0.05%
2022/02/11	3.3	19.57	0	0.00	19.62	3.3	15,759	0.02%
2022/02/10	6.1	19.59	6	19.57	19.65	0.1	15,558	0.00%
2022/02/09	7	19.54	0	0.00	19.60	7	15,369	0.05%
2022/02/08	4.1	19.45	0	0.00	19.48	4.1	15,125	0.03%
2022/02/07	2.7	19.17	2.8	19.22	19.29	-0.1	14,892	0.00%
2022/01/26	4.1	19.03	0	0.00	19.01	4.1	14,718	0.03%
2022/01/25	29.1	18.95	3.5	19.00	18.96	25.6	14,801	0.17%
2022/01/24	5.1	19.07	0	0.00	19.16	5.1	14,333	0.04%
2022/01/21	7.4	19.22	2	19.18	19.17	5.4	14,159	0.04%
2022/01/20	2	19.41	0	0.00	19.41	2	13,664	0.01%
2022/01/19	0	0.00	1	19.41	19.41	-1	13,640	-0.01%
2022/01/17	2.2	19.37	5	19.37	19.37	-2.8	13,477	-0.02%
2022/01/14	9.4	19.32	0	0.00	19.40	9.4	13,373	0.07%
2022/01/13	5	19.44	1	19.42	19.48	4	13,198	0.03%
2022/01/12	8	19.32	1	19.32	19.35	7	13,095	0.05%
2022/01/11	30	19.15	0	0.00	19.25	30	12,978	0.23%
2022/01/10	19.1	19.11	0	0.00	19.17	19.1	12,907	0.15%
2022/01/07	5	19.10	3	19.16	19.11	2	12,816	0.02%
2022/01/06	0.3	19.18	0	0.00	19.15	0.3	12,672	0.00%
2022/01/05	0	0.00	3	19.19	19.17	-3	12,573	-0.02%
2022/01/04	2	19.13	3	19.13	19.18	-1	12,618	-0.01%
2022/01/03	2.5	19.09	0	0.00	19.10	2.5	12,556	0.02%
2021/12/29	0.3	19.19	1	19.12	19.17	-0.7	12,491	-0.01%
2021/12/28	1	19.08	13	19.08	19.10	-12	12,671	-0.09%
2021/12/27	8	19.01	1	18.96	19.02	7	12,843	0.05%
2021/12/24	5	18.97	0	0.00	18.94	5	13,174	0.04%
2021/12/23	1	18.93	0	0.00	18.91	1	13,162	0.01%
2021/12/22	0	18.90	6	18.88	18.87	-6	13,367	-0.04%
2021/12/21	0.1	18.87	0	0.00	18.84	0.1	13,393	0.00%
2021/12/20	2.2	18.84	0	0.00	18.75	2.2	13,378	0.02%
2021/12/17	0.1	18.87	0	0.00	18.86	0.1	13,258	0.00%
2021/12/16	0.1	18.88	0	0.00	18.85	0.1	13,238	0.00%
2021/12/15	0	18.79	1	18.75	18.74	-1	13,406	-0.01%
2021/12/14	2.1	18.68	0	0.00	18.70	2.1	13,397	0.02%
2021/12/13	3	18.90	0	0.00	18.82	3	13,276	0.02%
2021/12/10	0	0.00	1	18.85	18.84	-1	13,175	-0.01%
2021/12/09	0	0.00	6	18.80	18.82	-6	13,060	-0.05%
2021/12/08	0	0.00	3	18.84	18.80	-3	12,998	-0.02%
2021/12/07	1.1	18.65	1	18.76	18.76	0.1	12,863	0.00%
2021/12/06	1	18.51	0	0.00	18.70	1	12,811	0.01%
2021/12/03	13.7	18.64	0	0.00	18.66	13.7	12,951	0.11%
2021/12/02	0.1	18.57	0	0.00	18.55	0.1	12,937	0.00%
2021/12/01	2	18.56	15	18.50	18.55	-13	12,987	-0.10%
2021/11/30	1	18.51	0.4	18.55	18.42	0.6	13,013	0.00%
2021/11/29	14	18.37	12	18.44	18.40	2	13,004	0.02%
2021/11/26	7	18.53	0	0.00	18.49	7	12,733	0.05%
2021/11/25	0	0.00	0	18.75	18.72	0	12,324	0.00%
2021/11/24	0	18.71	2	18.67	18.67	-2	12,352	-0.02%
2021/11/23	3	18.61	0.1	18.65	18.62	3	12,342	0.02%
2021/11/22	0.2	18.79	0	0.00	18.74	0.2	12,321	0.00%
2021/11/19	2.3	18.74	10	18.72	18.71	-7.7	12,318	-0.06%
2021/11/18	2.1	18.78	1	18.73	18.77	1.1	12,200	0.01%
2021/11/16	12	18.60	4	18.65	18.58	8	12,112	0.07%
2021/11/15	34.1	18.84	14	18.85	18.85	20.1	11,681	0.17%
2021/11/12	6.1	18.72	0	0.00	18.73	6.1	11,366	0.05%
2021/11/11	41	18.67	0	0.00	18.67	41	11,737	0.35%
2021/11/10	1	18.68	0	0.00	18.69	1	12,065	0.01%
2021/11/09	2	18.63	0	0.00	18.65	2	12,249	0.02%
2021/11/08	1	18.48	0	0.00	18.55	1	12,252	0.01%
2021/11/05	2.1	18.38	0	0.00	18.44	2.1	12,248	0.02%
2021/11/04	1.1	18.42	0.6	18.45	18.42	0.5	12,356	0.00%
2021/11/03	0.4	18.46	0	0.00	18.41	0.4	12,337	0.00%
2021/11/02	1	18.39	0	0.00	18.34	1	12,231	0.01%
2021/11/01	1	18.30	0	0.00	18.32	1	12,012	0.01%
2021/10/29	1.3	18.30	0	0.00	18.32	1.3	12,008	0.01%
2021/10/28	0	0.00	1	18.39	18.38	-1	11,964	-0.01%
2021/10/26	0	0.00	8	18.31	18.33	-8	11,899	-0.07%
2021/10/25	0	0.00	10	18.25	18.24	-10	11,808	-0.08%
2021/10/22	0	18.22	0	0.00	18.19	0	11,942	0.00%
2021/10/21	1.4	18.18	0	0.00	18.18	1.4	11,908	0.01%
2021/10/20	10.2	18.19	0	0.00	18.19	10.2	11,866	0.09%
2021/10/18	2	18.19	0	0.00	18.18	2	11,780	0.02%
2021/10/15	5.1	18.18	2	18.16	18.16	3.1	11,757	0.03%
2021/10/14	0.1	18.09	0.3	18.09	18.05	-0.2	11,787	0.00%
2021/10/13	2	18.05	0	0.00	18.03	2	11,772	0.02%
2021/10/12	2	18.13	0	0.00	18.06	2	11,680	0.02%
2021/10/08	3	18.20	1	18.18	18.18	2	11,518	0.02%
2021/10/07	2.7	18.20	0	0.00	18.20	2.7	11,431	0.02%
2021/10/06	1.5	17.97	0	0.00	17.99	1.5	11,362	0.01%
2021/10/05	1	17.97	0	0.00	17.96	1	11,193	0.01%
2021/10/04	3	17.95	0	0.00	17.95	3	10,932	0.03%
2021/10/01	4.1	18.01	0	0.00	18.03	4.1	10,670	0.04%
2021/09/29	4	18.16	0	0.00	18.16	4	10,270	0.04%
2021/09/28	1.1	18.31	0	0.00	18.37	1.1	10,050	0.01%
2021/09/24	2	18.39	5	18.37	18.35	-3	9,964	-0.03%
2021/09/23	3.1	18.23	1	18.20	18.30	2.1	9,901	0.02%
2021/09/22	8.6	18.06	0.3	18.09	18.12	8.3	9,907	0.08%
2021/09/17	0	0.00	1	18.21	18.30	-1	9,648	-0.01%
2021/09/16	3.1	18.20	0	0.00	18.25	3.1	9,612	0.03%
2021/09/15	0	0.00	20	18.20	18.24	-20	9,520	-0.21%
2021/09/14	0	0.00	1	18.25	18.25	-1	9,490	-0.01%
2021/09/10	2	18.11	0	0.00	18.15	2	9,581	0.02%
2021/09/09	12.1	17.99	1	17.92	18.01	11.1	9,575	0.12%
2021/09/08	2	18.03	0	0.00	18.02	2	9,531	0.02%
2021/09/07	0	18.15	0	0.00	18.15	0	9,308	0.00%
2021/09/06	1	18.15	0	0.00	18.15	1	9,261	0.01%
2021/09/03	2	18.13	3	18.15	18.15	-1	9,182	-0.01%
2021/09/02	2	18.04	0	0.00	18.05	2	9,119	0.02%
2021/09/01	2	18.17	0	0.00	18.19	2	9,056	0.02%
2021/08/31	2.1	18.08	0	0.00	18.18	2.1	9,003	0.02%
2021/08/30	4.3	18.04	0	0.00	18.12	4.3	9,006	0.05%
2021/08/27	0	0.00	3	17.88	17.98	-3	8,998	-0.03%
2021/08/26	5.1	17.83	1	17.79	17.80	4.1	8,946	0.05%
2021/08/25	0.6	17.87	1	17.83	17.86	-0.4	8,876	0.00%
2021/08/24	3	17.71	0	0.00	17.76	3	8,863	0.03%
2021/08/23	3.1	17.70	0	0.00	17.66	3.1	8,939	0.03%
2021/08/20	7	17.40	0	0.00	17.46	7	8,872	0.08%
2021/08/19	4.3	17.56	10	17.56	17.56	-5.7	8,680	-0.07%
2021/08/18	3.8	17.75	0	0.00	17.86	3.8	8,335	0.04%
2021/08/17	16	17.77	0	0.00	17.73	16	8,122	0.20%
2021/08/16	13.6	18.15	0	0.00	18.20	13.6	7,556	0.18%
2021/08/13	10	18.24	0.1	18.34	18.24	9.9	7,104	0.14%
2021/08/11	10.1	18.37	0	0.00	18.42	10.1	6,680	0.15%
2021/08/10	6	18.46	0	0.00	18.45	6	6,667	0.09%
2021/08/09	0.1	18.51	0	0.00	18.51	0.1	7,121	0.00%
2021/08/05	2	18.64	0	0.00	18.64	2	7,695	0.03%
2021/08/04	1.1	18.55	2	18.60	18.59	-0.9	8,708	-0.01%
2021/08/02	1	18.30	0	0.00	18.44	1	9,137	0.01%
2021/07/30	1	18.30	0	0.00	18.26	1	9,196	0.01%
2021/07/29	0.5	18.29	0	0.00	18.29	0.5	9,323	0.01%
2021/07/28	2.6	18.17	0	0.00	18.17	2.6	9,480	0.03%
2021/07/27	3	18.37	0	0.00	18.35	3	9,611	0.03%
2021/07/26	0	18.45	0	0.00	18.39	0	9,673	0.00%
2021/07/23	0	18.45	0	0.00	18.42	0	9,646	0.00%
2021/07/22	1.1	18.40	0	0.00	18.40	1.1	9,671	0.01%
2021/07/21	0.5	18.33	0	0.00	18.32	0.5	9,690	0.00%
2021/07/20	0.2	18.45	1	18.42	18.37	-0.8	9,698	-0.01%
2021/07/16	10.1	18.54	0	0.00	18.54	10.1	9,799	0.10%
2021/07/15	0	0.00	2	18.47	18.49	-2	9,870	-0.02%
2021/07/12	10	18.44	0	0.00	18.45	10	10,051	0.10%
2021/07/07	1	18.40	0	0.00	18.39	1	10,200	0.01%
2021/07/06	0.1	18.44	20	18.41	18.40	-19.9	10,195	-0.20%
2021/07/05	37	18.38	0	0.00	18.38	37	10,185	0.36%
2021/07/01	2	18.21	5	18.25	18.21	-3	10,164	-0.03%
2021/06/30	2	18.23	0	0.00	18.23	2	10,162	0.02%
2021/06/29	3.1	18.19	0	0.00	18.20	3.1	10,182	0.03%
2021/06/28	2.7	18.28	0	0.00	18.27	2.7	10,237	0.03%
2021/06/23	1	18.18	25	18.16	18.20	-24	10,349	-0.23%
2021/06/22	14.1	18.12	0.1	18.22	18.09	14	10,349	0.14%
2021/06/21	65.3	18.22	0.5	18.24	18.14	64.8	10,278	0.63%
2021/06/18	0.4	18.33	0	0.00	18.30	0.4	10,143	0.00%
2021/06/17	0.1	18.39	0	0.00	18.35	0.1	10,132	0.00%
2021/06/15	0.1	18.29	1	18.29	18.26	-0.9	10,180	-0.01%
2021/06/11	0.1	18.26	0	0.00	18.26	0.1	10,204	0.00%
2021/06/08	2	18.26	0	0.00	18.27	2	10,205	0.02%
2021/06/07	0.1	18.30	0	0.00	18.25	0.1	10,245	0.00%
2021/06/04	3	18.31	0	0.00	18.32	3	10,143	0.03%
2021/06/02	0.1	18.47	0	0.00	18.41	0.1	10,124	0.00%
2021/06/01	2	18.46	0	0.00	18.47	2	10,105	0.02%
2021/05/31	0.2	18.33	1	18.35	18.33	-0.8	10,153	-0.01%
2021/05/28	7.2	18.21	0	0.00	18.19	7.2	10,033	0.07%
2021/05/27	2	17.92	0	0.00	18.01	2	10,014	0.02%
2021/05/26	1	18.05	0	0.00	18.10	1	10,161	0.01%
2021/05/25	0	18.14	0	0.00	18.12	0	10,203	0.00%
2021/05/24	1.1	17.93	0	0.00	17.90	1.1	10,340	0.01%
2021/05/21	0.3	17.96	2	18.16	17.96	-1.7	10,411	-0.02%
2021/05/20	3.2	17.77	1	17.88	17.78	2.2	10,407	0.02%
2021/05/19	1.2	17.79	0	0.00	17.88	1.2	10,426	0.01%
2021/05/18	1	17.68	0	0.00	17.90	1	10,392	0.01%
2021/05/17	1.3	17.68	0	0.00	17.48	1.3	10,289	0.01%
2021/05/14	12.2	18.15	4	18.03	18.05	8.2	9,668	0.09%
2021/05/13	3.1	17.89	0.5	17.91	17.83	2.5	9,248	0.03%
2021/05/12	13.1	18.00	3	18.07	17.92	10.1	8,896	0.11%
2021/05/11	27.1	18.96	2	19.00	19.00	25.1	7,860	0.32%
2021/05/07	0.1	19.11	1	19.10	19.15	-1	7,402	-0.01%
2021/05/06	1.1	18.84	0	0.00	18.87	1.1	7,405	0.01%
2021/05/05	1	18.90	0	0.00	18.82	1	7,418	0.01%
2021/05/04	3.1	18.83	5	18.70	18.76	-1.9	7,313	-0.03%
2021/04/28	0.1	19.19	0	0.00	19.19	0.1	7,128	0.00%
2021/04/27	6	19.19	0	0.00	19.22	6	7,267	0.08%
2021/04/26	16	19.06	0	0.00	19.19	16	7,284	0.22%
2021/04/23	2.1	18.90	0	0.00	18.94	2.1	7,353	0.03%
2021/04/22	1.1	19.02	0	0.00	18.90	1.1	7,409	0.01%
2021/04/21	1	19.00	0	0.00	19.02	1	7,335	0.01%
2021/04/20	5.1	18.99	1	19.00	19.01	4.1	7,385	0.06%
2021/04/14	1	18.43	0	0.00	18.43	1	7,621	0.01%
2021/04/13	0.1	18.60	0	0.00	18.49	0.1	7,652	0.00%
2021/04/12	0.1	18.56	0	0.00	18.56	0.1	7,777	0.00%
2021/04/09	0	0.00	4	18.52	18.51	-4	7,882	-0.05%
2021/04/07	10	18.52	0	0.00	18.53	10	8,012	0.12%
2021/04/06	8.1	18.51	0	0.00	18.51	8.1	8,029	0.10%
2021/04/01	33	18.43	2	18.40	18.42	31	8,226	0.38%
2021/03/31	1	18.50	0	0.00	18.39	1	8,240	0.01%
2021/03/30	0	0.00	1.1	18.30	18.45	-1.1	8,180	-0.01%
2021/03/29	0	0.00	1	18.24	18.21	-1	8,152	-0.01%
2021/03/25	54	17.85	0	0.00	17.85	54	8,167	0.66%
2021/03/24	0	17.81	1	17.78	17.78	-1	8,192	-0.01%
2021/03/23	0	17.83	0.2	17.80	17.80	-0.2	8,254	0.00%
2021/03/22	0.8	17.74	0	0.00	17.74	0.8	8,358	0.01%
2021/03/18	2	17.77	2	17.75	17.72	0	8,554	0.00%
2021/03/17	2	17.65	0	0.00	17.60	2	8,639	0.02%
2021/03/16	0.1	17.68	0	0.00	17.65	0.1	8,816	0.00%
2021/03/15	3	17.59	2	17.53	17.60	1	8,946	0.01%
2021/03/11	0	0.00	1	17.42	17.39	-1	9,357	-0.01%
2021/03/08	1	17.01	0	0.00	17.02	1	9,874	0.01%
2021/03/05	4.1	16.99	0	0.00	17.00	4.1	9,988	0.04%
2021/03/04	1	17.08	0	0.00	17.10	1	10,116	0.01%
2021/03/03	0	0.00	1	17.06	17.24	-1	10,191	-0.01%
2021/03/02	0	0.00	10	17.16	17.08	-10	10,312	-0.10%
2021/02/26	4	17.17	0	0.00	17.14	4	10,425	0.04%
2021/02/24	2	17.50	0	0.00	17.37	2	10,783	0.02%
2021/02/23	0.2	17.45	0	0.00	17.43	0.2	10,810	0.00%
2021/02/22	0.6	17.25	0	0.00	17.25	0.6	10,952	0.01%
2021/02/18	0.1	16.98	0	0.00	16.99	0.1	11,745	0.00%
2021/02/17	50	16.91	0	0.00	16.93	50	12,570	0.40%
2021/02/05	1.1	16.70	10	16.71	16.74	-8.9	12,619	-0.07%
2021/02/03	1	16.66	0	0.00	16.67	1	13,123	0.01%
2021/01/29	0	0.00	10	16.40	16.36	-10	13,560	-0.07%
2021/01/28	1	16.70	0	0.00	16.62	1	13,542	0.01%
2021/01/27	2	16.80	10	16.85	16.81	-8	13,518	-0.06%
2021/01/26	2	16.68	0	0.00	16.68	2	13,414	0.01%
2021/01/25	0	16.89	11	16.83	16.84	-11	13,354	-0.08%
2021/01/22	0.1	16.66	0	0.00	16.65	0.1	13,356	0.00%
2021/01/21	2.5	16.47	2	16.49	16.50	0.5	13,397	0.00%
2021/01/20	0	16.42	1	16.49	16.40	-1	13,324	-0.01%
2021/01/19	15	16.77	0	0.00	16.76	15	13,154	0.11%
2021/01/18	0.2	16.73	0	0.00	16.70	0.2	13,118	0.00%
2021/01/13	0	0.00	3.1	16.79	16.87	-3.1	12,856	-0.02%
2021/01/12	0	0.00	18.2	16.56	16.56	-18.2	12,724	-0.14%
2021/01/11	1	16.64	1	16.64	16.67	0	12,635	0.00%
2021/01/06	0	0.00	200	16.24	16.10	-200	12,292	-1.63%	大賣/鉅額交易
2021/01/05	10.1	16.13	0	0.00	16.21	10.1	12,113	0.08%
2021/01/04	0	0.00	1	16.22	16.20	-1	11,972	-0.01%
2020/12/31	1	16.17	0	0.00	16.14	1	11,888	0.01%
2020/12/30	0	0.00	1	16.02	16.16	-1	11,858	-0.01%
2020/12/29	1	16.06	0	0.00	16.02	1	11,735	0.01%
2020/12/24	0	15.88	3	15.84	15.83	-3	11,486	-0.03%
2020/12/23	0	15.80	10	15.71	15.74	-10	11,520	-0.09%
2020/12/22	0.1	15.70	0	0.00	15.70	0.1	11,805	0.00%
2020/12/21	0.3	15.84	1	15.72	15.84	-0.7	12,437	-0.01%
2020/12/18	0.7	15.86	1	15.90	15.86	-0.3	12,696	0.00%
2020/12/16	0	0.00	110	15.87	15.92	-110	13,185	-0.83%	大賣/鉅額交易
2020/12/15	10.1	15.85	10	15.69	15.69	0.1	13,090	0.00%
2020/12/14	10	15.97	1	15.95	15.95	9	13,195	0.07%
2020/12/08	4	15.94	0	0.00	16.00	4	12,976	0.03%
2020/12/07	0.1	15.93	0.2	15.86	15.91	-0.1	12,785	0.00%
2020/12/04	1	15.66	17	15.68	15.76	-16	13,088	-0.12%
2020/12/03	0	0.00	1	15.66	15.60	-1	12,956	-0.01%
2020/12/01	0	15.47	5	15.45	15.47	-5	13,415	-0.04%
2020/11/30	1	15.50	4	15.50	15.35	-3	13,406	-0.02%
2020/11/27	0.6	15.43	2	15.41	15.43	-1.4	13,593	-0.01%
2020/11/26	0	0.00	1	15.40	15.41	-1	13,800	-0.01%
2020/11/25	0	15.37	0	0.00	15.34	0	14,107	0.00%
2020/11/24	0	15.36	0	0.00	15.36	0	14,106	0.00%
2020/11/23	0.3	15.41	10	15.36	15.40	-9.7	14,059	-0.07%
2020/11/20	0	15.27	1	15.19	15.23	-1	13,686	-0.01%
2020/11/19	0	15.19	30	15.21	15.21	-30	13,586	-0.22%
2020/11/18	0.4	15.22	21	15.18	15.22	-20.6	13,496	-0.15%
2020/11/17	1	15.10	109	15.10	15.13	-108	13,720	-0.79%	大賣/鉅額交易
2020/11/16	0	15.10	141.5	15.09	15.10	-141.5	15,263	-0.93%	大賣/鉅額交易
2020/11/13	1.1	14.97	0	0.00	14.97	1.1	14,644	0.01%
2020/11/11	0	0.00	5	14.87	14.99	-5	14,844	-0.03%
2020/11/10	0	0.00	10	14.79	14.79	-10	14,465	-0.07%
2020/11/09	3.1	14.76	62	14.77	14.76	-58.9	14,330	-0.41%
2020/11/06	0.1	14.66	0	0.00	14.65	0.1	14,348	0.00%
2020/11/05	0	0.00	12	14.62	14.61	-12	14,447	-0.08%
2020/11/03	40	14.53	0	0.00	14.51	40	14,654	0.27%
2020/11/02	0	0.00	1	14.42	14.42	-1	14,913	-0.01%
2020/10/30	5	14.45	0	0.00	14.42	5	15,703	0.03%
2020/10/29	2	14.44	0	0.00	14.49	2	16,049	0.01%
2020/10/27	0	14.63	0	0.00	14.57	0	16,546	0.00%
2020/10/26	0	14.64	8	14.59	14.60	-8	16,838	-0.05%
2020/10/23	20	14.52	0	0.00	14.54	20	17,202	0.12%
2020/10/22	0.3	14.54	0	0.00	14.50	0.3	18,113	0.00%
2020/10/21	1	14.51	0	0.00	14.50	1	19,120	0.01%
2020/10/20	0	14.55	1	14.52	14.51	-1	20,358	0.00%
2020/10/19	0.2	14.59	0	0.00	14.55	0.2	21,813	0.00%
2020/10/16	0	0.00	5	14.50	14.50	-5	23,331	-0.02%
2020/10/07	3	14.61	0	0.00	14.60	3	27,793	0.01%
2020/10/05	0.1	14.59	0	0.00	14.54	0.1	28,647	0.00%
2020/09/28	1	14.49	6	14.47	14.50	-5	30,026	-0.02%
2020/09/25	11	14.33	10	14.21	14.24	1	30,450	0.00%
2020/09/24	15.1	14.36	11	14.33	14.33	4.1	30,593	0.01%
2020/09/23	2	14.63	0	0.00	14.60	2	30,294	0.01%
2020/09/22	20.2	14.67	0	0.00	14.65	20.2	30,496	0.07%
2020/09/21	1	14.74	5	14.74	14.73	-4	30,631	-0.01%
2020/09/18	1.2	14.81	0	0.00	14.83	1.2	30,915	0.00%
2020/09/17	0	0.00	1	14.81	14.79	-1	31,532	0.00%
2020/09/16	0	0.00	23	14.91	14.89	-23	31,860	-0.07%
2020/09/15	1	14.87	2	14.88	14.89	-1	32,392	0.00%
2020/09/10	2	14.77	2	14.78	14.78	0	34,139	0.00%
2020/09/09	25	14.65	0	0.00	14.75	25	34,857	0.07%
2020/09/08	7.1	14.82	0	0.00	14.81	7.1	34,820	0.02%
2020/09/07	3	14.78	0	0.00	14.79	3	35,624	0.01%
2020/09/04	41.1	14.76	0	0.00	14.77	41.1	36,158	0.11%
2020/09/02	3	14.80	0	0.00	14.83	3	36,739	0.01%
2020/09/01	95	14.85	0	0.00	14.85	95	37,090	0.26%
2020/08/31	9	14.90	1	14.99	14.87	8	37,432	0.02%
2020/08/28	2	14.98	0	0.00	14.97	2	37,670	0.01%
2020/08/26	1	15.01	0	0.00	15.02	1	39,447	0.00%
2020/08/25	1	15.00	27	15.01	15.00	-26	40,683	-0.06%
2020/08/24	7	14.90	0	0.00	14.94	7	41,816	0.02%
2020/08/21	34	14.90	0	0.00	14.90	34	42,965	0.08%
2020/08/20	36.2	14.89	0	0.00	14.87	36.2	42,916	0.08%
2020/08/19	2	15.31	2	15.34	15.19	0	39,204	0.00%
2020/08/18	2.1	15.28	2	15.30	15.27	0.1	40,082	0.00%
2020/08/17	0.9	15.40	3	15.22	15.27	-2.1	41,247	-0.01%
2020/08/12	32	15.00	0	0.00	15.01	32	46,175	0.07%
2020/08/11	7	15.10	0	0.00	15.08	7	47,650	0.01%
2020/08/07	6	15.11	10	15.17	15.10	-4	52,290	-0.01%
2020/08/06	2	15.15	0	0.00	15.15	2	54,963	0.00%
2020/08/05	12	15.11	3	15.07	15.16	9	57,503	0.02%
2020/08/04	3	14.97	0	0.00	15.02	3	58,077	0.01%
2020/08/03	15	15.00	0	0.00	14.98	15	60,532	0.02%
2020/07/31	0	0.00	8	15.04	15.05	-8	63,925	-0.01%
2020/07/29	4	14.90	1	14.92	14.88	3	75,127	0.00%
2020/07/28	30	14.96	0	0.00	14.85	30	82,236	0.04%
2020/07/27	40	15.07	39	15.07	14.98	1	86,280	0.00%
2020/07/24	154	15.05	0	0.00	15.05	154	90,783	0.17%	大買/鉅額交易
2020/07/23	349	15.09	0	0.00	15.14	349	93,211	0.37%	大買/鉅額交易
2020/07/22	78	15.35	0	0.00	15.31	78	94,038	0.08%
2020/07/21	76	15.41	1	15.76	15.74	75	93,796	0.08%
2020/07/20	96	15.36	5	15.34	15.32	91	85,250	0.11%