國泰永續高股息 (00878)-元大-萬華券商分點個股進出

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
22.22
漲跌
▼0.04
漲幅
-0.18%
成交量
129,793張
產業
上市
1732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-萬華券商分點個股進出

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-萬華券商分點個股進出
元大-萬華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
2024/05/02	58.5	22.26	3	22.33	22.22	55.5	67,133	0.08%
2024/04/30	9	22.28	2	22.25	22.26	7	65,497	0.01%
2024/04/29	4.5	22.21	11	22.17	22.26	-6.5	65,836	-0.01%
2024/04/26	7.3	21.86	0	0.00	21.84	7.3	66,316	0.01%
2024/04/25	42.3	21.79	0	0.00	21.77	42.3	66,590	0.06%
2024/04/24	8	22.00	3	22.01	22.03	5	66,604	0.01%
2024/04/23	18	21.68	17	21.59	21.62	1	67,451	0.00%
2024/04/22	56.5	21.61	40	21.58	21.55	16.5	67,775	0.02%
2024/04/19	104.7	21.72	2	21.74	21.74	102.7	67,311	0.15%	大買/鉅額交易
2024/04/18	7.8	22.21	0	0.00	22.17	7.8	65,228	0.01%
2024/04/17	12	22.07	49.6	22.07	22.15	-37.6	65,223	-0.06%
2024/04/16	98.7	22.10	3	22.22	22.00	95.7	65,024	0.15%
2024/04/15	23.9	22.53	16.2	22.56	22.51	7.7	62,918	0.01%
2024/04/12	6.2	22.72	1	22.73	22.70	5.2	62,478	0.01%
2024/04/11	6.1	22.76	8	22.78	22.77	-1.9	62,391	0.00%
2024/04/10	14	22.82	6	22.91	22.80	8	62,408	0.01%
2024/04/09	1.4	22.75	17.8	22.76	22.76	-16.5	63,250	-0.03%
2024/04/08	6.6	22.66	20	22.69	22.71	-13.4	64,036	-0.02%
2024/04/03	3.1	22.66	90.1	22.58	22.63	-87	64,287	-0.14%
2024/04/02	2.6	22.68	17	22.68	22.67	-14.4	64,829	-0.02%
2024/04/01	2.8	22.67	15	22.76	22.60	-12.2	65,574	-0.02%
2024/03/29	13	22.62	44	22.66	22.70	-31	65,883	-0.05%
2024/03/28	9.5	22.55	14	22.57	22.57	-4.5	65,838	-0.01%
2024/03/27	1.8	22.44	31.8	22.41	22.55	-30	65,875	-0.05%
2024/03/26	12.5	22.31	9.6	22.27	22.41	2.9	66,226	0.00%
2024/03/25	9	22.49	32.1	22.51	22.48	-23.1	66,623	-0.03%
2024/03/22	4.1	22.52	14	22.63	22.54	-9.9	66,899	-0.01%
2024/03/21	0.3	22.51	6	22.45	22.52	-5.7	66,717	-0.01%
2024/03/20	31.5	22.36	23	22.38	22.29	8.5	66,698	0.01%
2024/03/19	66	22.37	5	22.42	22.39	61	67,367	0.09%
2024/03/18	3.1	22.32	26	22.37	22.37	-22.9	67,878	-0.03%
2024/03/15	1	22.25	10	22.40	22.38	-9	67,896	-0.01%
2024/03/14	18.4	22.30	3	22.33	22.30	15.4	67,635	0.02%
2024/03/13	29	22.62	26.3	22.53	22.52	2.7	67,253	0.00%
2024/03/12	8.1	22.50	30.2	22.50	22.55	-22.1	66,571	-0.03%
2024/03/11	2	22.40	21	22.36	22.34	-19	65,904	-0.03%
2024/03/08	18.1	22.38	30.1	22.44	22.31	-12	65,340	-0.02%
2024/03/07	19	22.26	29.1	22.35	22.33	-10.1	63,369	-0.02%
2024/03/06	15.4	22.21	39	22.27	22.29	-23.6	62,239	-0.04%
2024/03/05	41.1	22.13	60	22.12	22.17	-18.9	61,410	-0.03%
2024/03/04	11.1	22.12	18	22.19	22.07	-6.9	60,892	-0.01%
2024/03/01	21	22.04	10.5	22.09	22.03	10.5	60,029	0.02%
2024/02/29	21.4	21.88	34	21.96	21.99	-12.6	60,092	-0.02%
2024/02/27	155.1	22.00	1	22.03	21.85	154.1	59,318	0.26%	大買/鉅額交易
2024/02/26	76.5	22.41	21.5	22.40	22.41	55	56,429	0.10%
2024/02/23	55.1	22.52	45	22.54	22.46	10.1	54,038	0.02%
2024/02/22	30	22.46	130	22.41	22.41	-100	53,848	-0.19%	大賣/
2024/02/21	70.2	22.30	8.1	22.32	22.29	62.1	53,557	0.12%
2024/02/20	36.5	22.35	12	22.37	22.40	24.5	52,401	0.05%
2024/02/19	47.5	22.28	51.1	22.29	22.30	-3.7	52,990	-0.01%
2024/02/16	16.5	22.33	24	22.32	22.31	-7.5	53,492	-0.01%
2024/02/15	185.1	22.12	45.2	22.14	22.20	139.9	53,201	0.26%	大買/鉅額交易
2024/02/05	124.6	21.80	21.3	21.82	21.89	103.3	52,738	0.20%	大買/鉅額交易
2024/02/02	11	21.84	11.2	21.83	21.85	-0.2	52,643	0.00%
2024/02/01	35.4	21.65	4.1	21.69	21.71	31.3	52,571	0.06%
2024/01/31	1	21.61	10	21.63	21.63	-9	52,529	-0.02%
2024/01/30	2.5	21.70	10	21.70	21.70	-7.5	52,787	-0.01%
2024/01/29	21	21.54	5	21.65	21.67	16	53,164	0.03%
2024/01/26	13.6	21.54	6.2	21.54	21.52	7.3	53,443	0.01%
2024/01/25	1	21.67	12.3	21.70	21.69	-11.3	53,425	-0.02%
2024/01/24	1	21.65	23	21.67	21.64	-22	53,842	-0.04%
2024/01/23	4	21.61	3	21.63	21.63	1	54,586	0.00%
2024/01/22	2	21.61	29.5	21.62	21.64	-27.5	54,701	-0.05%
2024/01/19	22.8	21.08	14.3	21.10	21.26	8.5	54,054	0.02%
2024/01/18	26.3	20.83	2	20.78	20.83	24.3	54,598	0.04%
2024/01/17	26.7	20.94	2	20.90	20.85	24.7	54,380	0.05%
2024/01/16	20.4	21.07	4	21.08	21.07	16.4	53,858	0.03%
2024/01/15	5.1	21.24	30	21.27	21.19	-24.9	54,182	-0.05%
2024/01/12	11.4	21.19	0	0.00	21.19	11.4	55,311	0.02%
2024/01/11	14	21.12	1	21.14	21.21	13	56,247	0.02%
2024/01/10	8.4	21.11	42	21.17	21.10	-33.6	58,200	-0.06%
2024/01/09	9.8	21.30	1	21.28	21.25	8.8	58,538	0.02%
2024/01/08	3.6	21.29	3	21.27	21.27	0.6	58,774	0.00%
2024/01/05	22.5	21.21	0	0.00	21.20	22.5	59,075	0.04%
2024/01/04	36.3	21.22	10	21.23	21.21	26.3	59,067	0.04%
2024/01/03	43.7	21.25	38	21.27	21.25	5.7	59,627	0.01%
2024/01/02	12.2	21.62	10.1	21.66	21.56	2.2	58,687	0.00%
2023/12/29	51	21.81	42.7	21.79	21.80	8.3	58,053	0.01%
2023/12/28	24.5	21.84	33.7	21.77	21.77	-9.2	57,848	-0.02%
2023/12/27	15.4	21.73	16.5	21.73	21.76	-1.1	57,537	0.00%
2023/12/26	7.8	21.47	28	21.46	21.50	-20.2	57,227	-0.04%
2023/12/25	4.1	21.37	97.1	21.32	21.38	-93.1	56,871	-0.16%
2023/12/22	39	21.14	51.4	21.16	21.15	-12.4	56,214	-0.02%
2023/12/21	5.5	21.03	29.2	21.10	21.11	-23.7	56,298	-0.04%
2023/12/20	1	21.12	34.5	21.13	21.20	-33.5	55,903	-0.06%
2023/12/19	17.2	20.90	332	20.85	20.94	-314.8	55,338	-0.57%	大賣/鉅額交易
2023/12/18	9.1	20.99	11	21.01	21.04	-1.9	56,081	0.00%
2023/12/15	6.9	21.07	5	21.13	20.99	1.9	56,104	0.00%
2023/12/14	30.1	21.06	39.4	21.07	21.10	-9.4	55,913	-0.02%
2023/12/13	32.1	20.82	30	20.80	20.83	2.1	55,684	0.00%
2023/12/12	9.6	20.64	33.7	20.66	20.63	-24.1	55,191	-0.04%
2023/12/11	5.1	20.59	8	20.59	20.61	-2.9	55,341	-0.01%
2023/12/08	8	20.62	5.2	20.60	20.60	2.8	55,535	0.01%
2023/12/07	8.2	20.50	0	0.00	20.51	8.2	56,133	0.01%
2023/12/06	14	20.57	39	20.57	20.55	-25	58,681	-0.04%
2023/12/05	21.2	20.42	4.2	20.42	20.46	17	58,615	0.03%
2023/12/04	8	20.56	46	20.55	20.56	-38	58,313	-0.07%
2023/12/01	24.1	20.50	6	20.54	20.51	18.1	58,426	0.03%
2023/11/30	10	20.55	5	20.53	20.59	5	58,430	0.01%
2023/11/29	7	20.51	7	20.54	20.54	0	58,689	0.00%
2023/11/28	62.1	20.36	2	20.43	20.43	60.1	58,830	0.10%
2023/11/27	25.4	20.38	0	0.00	20.32	25.4	59,165	0.04%
2023/11/24	8.2	20.42	14	20.44	20.41	-5.8	58,899	-0.01%
2023/11/22	24.3	20.54	0	0.00	20.55	24.3	60,072	0.04%
2023/11/21	6.3	20.61	39.1	20.64	20.67	-32.8	61,814	-0.05%
2023/11/20	14	20.31	19	20.35	20.36	-5	62,162	-0.01%
2023/11/17	24.1	20.34	14	20.38	20.37	10.1	62,102	0.02%
2023/11/16	72.4	20.33	25	20.38	20.26	47.4	62,350	0.08%
2023/11/15	62.6	20.69	16	20.78	20.69	46.6	61,436	0.08%
2023/11/14	9.9	20.49	34	20.50	20.53	-24.1	61,163	-0.04%
2023/11/13	40.6	20.40	12.4	20.44	20.36	28.2	61,316	0.05%
2023/11/10	28.4	20.32	3	20.37	20.36	25.4	62,266	0.04%
2023/11/09	24.5	20.45	2	20.47	20.46	22.5	63,360	0.04%
2023/11/08	1.5	20.45	7	20.49	20.47	-5.5	65,205	-0.01%
2023/11/07	12	20.18	5	20.20	20.20	7	65,317	0.01%
2023/11/06	9	20.20	17	20.22	20.25	-8	67,245	-0.01%
2023/11/03	31	20.01	1	20.03	20.00	30	67,639	0.04%
2023/11/02	11.4	19.97	4	19.94	19.96	7.4	68,977	0.01%
2023/11/01	53.8	19.60	8	19.60	19.61	45.8	69,960	0.07%
2023/10/31	49.9	19.59	15	19.62	19.50	34.9	72,078	0.05%
2023/10/30	8.4	19.75	0	0.00	19.73	8.4	75,732	0.01%
2023/10/27	7.2	19.80	0	0.00	19.76	7.2	78,224	0.01%
2023/10/26	43.1	19.67	22.2	19.68	19.64	20.9	81,869	0.03%
2023/10/25	9	19.94	15	19.94	19.90	-6	82,786	-0.01%
2023/10/24	18	19.72	0	0.00	19.86	18	83,831	0.02%
2023/10/23	32.5	19.70	1	19.81	19.69	31.5	85,107	0.04%
2023/10/20	49.7	19.68	17	19.63	19.85	32.7	86,757	0.04%
2023/10/19	78.6	19.97	29	19.98	20.02	49.6	89,087	0.06%
2023/10/18	170.8	20.08	18	20.04	20.04	152.8	90,472	0.17%	大買/鉅額交易
2023/10/17	27.8	20.39	33	20.42	20.36	-5.2	89,805	-0.01%
2023/10/16	22.2	20.50	4	20.50	20.50	18.2	91,865	0.02%
2023/10/13	26	20.63	7	20.67	20.60	19	93,872	0.02%
2023/10/12	4.1	20.79	67.5	20.85	20.89	-63.4	95,193	-0.07%
2023/10/11	12	20.81	25	20.90	20.72	-13	97,784	-0.01%
2023/10/06	32	20.74	16	20.74	20.75	16	99,719	0.02%
2023/10/05	1	20.63	44	20.60	20.64	-43	101,408	-0.04%
2023/10/04	10.3	20.36	11	20.37	20.44	-0.7	102,441	0.00%
2023/10/03	8	20.69	2.3	20.73	20.63	5.7	102,564	0.01%
2023/10/02	5	20.67	9	20.59	20.76	-4	103,219	0.00%
2023/09/28	9	20.39	33	20.38	20.38	-24	103,588	-0.02%
2023/09/27	0	0.00	10	20.27	20.30	-10	103,952	-0.01%
2023/09/26	78.7	20.28	0	0.00	20.26	78.7	104,943	0.08%
2023/09/25	10.5	20.39	4.6	20.42	20.44	5.9	105,399	0.01%
2023/09/22	14.2	20.16	11	20.26	20.33	3.2	105,453	0.00%
2023/09/21	45.5	20.22	11	20.25	20.23	34.5	105,452	0.03%
2023/09/20	42.1	20.45	3	20.42	20.44	39.1	104,603	0.04%
2023/09/19	46.4	20.53	2.5	20.57	20.48	44	105,122	0.04%
2023/09/18	24.5	20.62	18	20.63	20.59	6.5	105,125	0.01%
2023/09/15	13	20.85	23	20.82	20.85	-10	104,926	-0.01%
2023/09/14	12	20.70	12.3	20.59	20.81	-0.3	105,598	0.00%
2023/09/13	24.1	20.41	2	20.42	20.45	22.1	105,914	0.02%
2023/09/12	30.2	20.42	37.1	20.42	20.41	-6.8	106,499	-0.01%
2023/09/11	117	20.48	48.6	20.41	20.45	68.4	106,762	0.06%	大買/
2023/09/08	6.1	20.88	5.1	20.95	20.93	1	104,815	0.00%
2023/09/07	21	20.97	11	21.01	20.94	10	106,022	0.01%
2023/09/06	24	21.04	0	0.00	21.04	24	106,892	0.02%
2023/09/05	17.4	20.92	0	0.00	20.95	17.4	107,210	0.02%
2023/09/04	9.5	20.84	6	20.88	20.94	3.5	107,713	0.00%
2023/09/01	19	20.94	7.2	20.91	20.88	11.8	107,608	0.01%
2023/08/31	6.5	20.90	5	20.92	20.97	1.5	107,678	0.00%
2023/08/30	3	21.06	2	21.11	21.01	1	107,760	0.00%
2023/08/29	19.9	20.87	12	20.88	20.95	7.9	108,902	0.01%
2023/08/28	62.9	20.78	35	20.85	20.83	27.9	108,852	0.03%
2023/08/25	147.7	21.03	1	21.13	20.98	146.7	107,836	0.14%	大買/鉅額交易
2023/08/24	15.4	21.49	58	21.48	21.38	-42.6	106,245	-0.04%
2023/08/23	13	21.18	3	21.21	21.28	10	105,445	0.01%
2023/08/22	9	21.19	9	21.22	21.12	0	105,775	0.00%
2023/08/21	8.3	21.10	4	21.13	21.06	4.3	105,763	0.00%
2023/08/18	65.5	21.10	13	21.22	21.05	52.5	105,978	0.05%
2023/08/17	29.1	21.14	48	21.22	21.32	-18.9	104,941	-0.02%
2023/08/16	46.5	21.07	18	20.93	21.27	28.5	104,613	0.03%
2023/08/15	81.6	21.43	22	21.47	21.43	59.6	104,268	0.06%
2023/08/14	66.9	21.05	27.2	21.08	21.05	39.7	103,484	0.04%
2023/08/11	60.4	21.26	12	21.27	21.22	48.4	102,700	0.05%
2023/08/10	88.8	21.16	44	21.11	21.09	44.8	103,269	0.04%
2023/08/09	41.4	21.57	23	21.54	21.50	18.4	102,512	0.02%
2023/08/08	40.1	21.62	35	21.64	21.61	5.1	102,239	0.01%
2023/08/07	71.2	21.59	36	21.35	21.76	35.2	101,008	0.03%
2023/08/04	75.1	21.13	64	21.06	21.15	11.1	100,501	0.01%
2023/08/02	159.4	21.39	65.3	21.36	21.17	94.1	98,067	0.10%	大買/
2023/08/01	84.9	21.74	117.4	21.60	21.87	-32.6	94,273	-0.03%	大賣/
2023/07/31	101.8	22.10	51.4	21.89	21.86	50.4	92,245	0.05%	大買/
2023/07/28	60.1	22.19	49	22.25	22.45	11.1	89,189	0.01%
2023/07/27	66.2	22.26	96.1	22.23	22.18	-29.9	88,457	-0.03%
2023/07/26	68.5	22.15	190	22.14	22.20	-121.5	87,575	-0.14%	大賣/鉅額交易
2023/07/25	74.4	22.38	76.1	22.33	22.20	-1.7	86,071	0.00%
2023/07/24	78.2	21.85	233.4	21.97	22.13	-155.2	83,638	-0.19%	大賣/鉅額交易
2023/07/21	33.9	21.44	108.4	21.29	21.61	-74.5	80,371	-0.09%	大賣/
2023/07/20	38	21.01	45	20.99	21.19	-7	79,121	-0.01%
2023/07/19	57.1	21.19	31.5	21.18	20.96	25.6	77,879	0.03%
2023/07/18	14.2	21.45	68.5	21.41	21.43	-54.3	75,627	-0.07%
2023/07/17	24	21.23	34.1	21.23	21.28	-10.1	73,751	-0.01%
2023/07/14	27.4	20.89	126.5	20.83	21.01	-99.1	72,122	-0.14%	大賣/
2023/07/13	55.1	20.67	71.3	20.65	20.53	-16.2	69,620	-0.02%
2023/07/12	13.1	20.08	56.1	20.10	20.19	-43.1	67,284	-0.06%
2023/07/11	5.2	19.76	27	19.73	19.80	-21.8	65,736	-0.03%
2023/07/10	30.3	19.38	3	19.38	19.31	27.3	64,956	0.04%
2023/07/07	39.1	19.28	2	19.21	19.31	37.1	64,850	0.06%
2023/07/06	19.3	19.58	25	19.56	19.49	-5.7	64,444	-0.01%
2023/07/05	13.3	19.71	22.2	19.72	19.69	-8.9	63,818	-0.01%
2023/07/04	7.4	19.72	91.5	19.67	19.76	-84.1	63,539	-0.13%
2023/07/03	6.7	19.42	27	19.53	19.52	-20.3	63,065	-0.03%
2023/06/30	8.3	19.20	52.3	19.24	19.25	-44	63,107	-0.07%
2023/06/29	42.2	19.20	22	19.24	19.20	20.2	63,329	0.03%
2023/06/28	12.6	19.07	28.6	19.09	19.10	-16	63,102	-0.03%
2023/06/27	40.6	19.09	17.8	19.14	19.03	22.8	63,039	0.04%
2023/06/26	16.1	19.22	14.8	19.27	19.28	1.3	62,544	0.00%
2023/06/21	0	0.00	36.4	19.25	19.35	-36.4	62,882	-0.06%
2023/06/20	40.6	19.14	34.3	19.16	19.13	6.3	63,242	0.01%
2023/06/19	16.6	19.26	36.1	19.28	19.28	-19.5	62,750	-0.03%
2023/06/16	33	19.39	21.2	19.44	19.36	11.8	62,026	0.02%
2023/06/15	6	19.39	74.9	19.38	19.41	-68.9	61,894	-0.11%
2023/06/14	19.3	19.19	108.5	19.13	19.20	-89.2	61,308	-0.15%	大賣/
2023/06/13	44.5	19.11	31.9	19.12	19.15	12.6	62,645	0.02%
2023/06/12	37.5	19.01	17.3	19.05	18.96	20.2	62,474	0.03%
2023/06/09	20.3	18.92	23.5	18.92	18.97	-3.2	64,951	0.00%
2023/06/08	35	18.73	6.4	18.73	18.70	28.6	67,082	0.04%
2023/06/07	30	18.77	1.6	18.72	18.78	28.4	68,722	0.04%
2023/06/06	6.1	18.64	7	18.64	18.65	-0.9	69,233	0.00%
2023/06/05	38.1	18.65	3.8	18.64	18.62	34.3	69,232	0.05%
2023/06/02	4.3	18.56	26.8	18.58	18.58	-22.6	69,146	-0.03%
2023/06/01	21.5	18.25	101	18.23	18.25	-79.5	68,697	-0.12%	大賣/
2023/05/31	18.4	18.31	56	18.32	18.31	-37.7	68,593	-0.05%
2023/05/30	70	18.36	85.3	18.36	18.34	-15.3	70,039	-0.02%
2023/05/29	7	18.34	60.1	18.36	18.36	-53.1	70,842	-0.07%
2023/05/26	5	18.16	62.9	18.16	18.17	-57.9	70,627	-0.08%
2023/05/25	15	18.02	74	18.03	18.05	-59	70,488	-0.08%
2023/05/24	32.2	17.93	18	17.97	17.98	14.2	71,588	0.02%
2023/05/23	127.5	18.02	6	17.99	18.01	121.5	71,211	0.17%	大買/鉅額交易
2023/05/22	26.5	18.03	5.1	18.03	18.02	21.4	71,164	0.03%
2023/05/19	12	18.00	54.7	17.99	18.02	-42.7	71,720	-0.06%
2023/05/18	18.2	17.91	70.2	17.93	17.94	-52	72,208	-0.07%
2023/05/17	167.9	17.79	24.2	17.79	17.84	143.7	74,175	0.19%	大買/鉅額交易
2023/05/16	40	17.92	53.3	17.94	17.97	-13.3	73,904	-0.02%
2023/05/15	33.4	17.80	20.2	17.79	17.83	13.2	74,245	0.02%
2023/05/12	22.1	17.75	8.2	17.75	17.79	13.9	74,337	0.02%
2023/05/11	24	17.77	2	17.80	17.75	22	74,476	0.03%
2023/05/10	70.3	17.73	0	0.00	17.75	70.3	74,467	0.09%
2023/05/09	3	17.76	26	17.76	17.78	-23	74,368	-0.03%
2023/05/08	24.2	17.76	20	17.77	17.75	4.2	75,677	0.01%
2023/05/05	37.3	17.69	2.1	17.73	17.68	35.2	75,867	0.05%
2023/05/04	89.2	17.70	10	17.69	17.73	79.2	76,162	0.10%
2023/05/03	60	17.68	0	0.00	17.69	60	75,792	0.08%
2023/05/02	58	17.66	22	17.68	17.68	36	75,371	0.05%
2023/04/28	7.4	17.54	4	17.55	17.56	3.4	76,064	0.00%
2023/04/27	7.2	17.40	0	0.00	17.45	7.2	76,001	0.01%
2023/04/26	15.2	17.31	1	17.29	17.38	14.2	76,256	0.02%
2023/04/25	69.4	17.40	17	17.44	17.33	52.4	75,959	0.07%
2023/04/24	4.3	17.51	23	17.50	17.51	-18.7	74,972	-0.02%
2023/04/21	32.2	17.50	4	17.51	17.47	28.2	74,862	0.04%
2023/04/20	40	17.52	0	0.00	17.52	40	74,775	0.05%
2023/04/19	42.3	17.63	12	17.65	17.61	30.3	75,044	0.04%
2023/04/18	29.5	17.61	2	17.61	17.62	27.5	74,883	0.04%
2023/04/17	22.4	17.61	22	17.61	17.63	0.4	74,644	0.00%
2023/04/14	16.2	17.56	14.4	17.60	17.61	1.8	74,326	0.00%
2023/04/13	6.2	17.58	26	17.56	17.57	-19.8	74,382	-0.03%
2023/04/12	4.2	17.59	16	17.58	17.59	-11.9	73,986	-0.02%
2023/04/11	9.5	17.50	9	17.48	17.50	0.5	74,245	0.00%
2023/04/10	29.2	17.39	0.2	17.41	17.40	28.9	74,117	0.04%
2023/04/07	6	17.39	4	17.37	17.36	2	73,756	0.00%
2023/04/06	45.3	17.30	2	17.27	17.35	43.3	73,523	0.06%
2023/03/31	15	17.35	73.3	17.35	17.34	-58.3	73,095	-0.08%
2023/03/30	3.4	17.24	14	17.25	17.25	-10.6	72,293	-0.01%
2023/03/29	1.2	17.20	15	17.20	17.20	-13.8	72,695	-0.02%
2023/03/28	5.8	17.18	504	17.17	17.16	-498.2	74,173	-0.67%	大賣/鉅額交易
2023/03/27	16.1	17.21	7	17.23	17.22	9.1	74,295	0.01%
2023/03/24	67	17.22	6	17.21	17.22	61	74,949	0.08%
2023/03/23	18.2	17.14	10	17.20	17.17	8.2	74,122	0.01%
2023/03/22	8	17.09	18	17.09	17.10	-10	73,012	-0.01%
2023/03/21	28.1	16.94	3	16.96	16.93	25.1	72,917	0.03%
2023/03/20	45.5	16.87	1	16.92	16.86	44.5	73,064	0.06%
2023/03/17	47.6	16.87	7.1	16.88	16.92	40.5	72,132	0.06%
2023/03/16	90.7	16.78	10	16.83	16.76	80.7	72,059	0.11%
2023/03/15	53.1	16.90	2	16.94	16.85	51.1	70,169	0.07%
2023/03/14	158.1	16.87	2	16.87	16.85	156.1	69,822	0.22%	大買/鉅額交易
2023/03/13	121.5	16.95	7.2	16.93	16.98	114.3	66,500	0.17%	大買/鉅額交易
2023/03/10	165.8	17.07	2	17.06	17.05	163.8	63,708	0.26%	大買/鉅額交易
2023/03/09	74.3	17.23	2	17.21	17.21	72.3	61,741	0.12%
2023/03/08	26.1	17.28	2	17.28	17.31	24.1	61,115	0.04%
2023/03/07	42	17.30	5.2	17.32	17.31	36.8	60,686	0.06%
2023/03/06	19	17.24	30.7	17.27	17.23	-11.7	60,642	-0.02%
2023/03/03	5	17.12	22	17.12	17.13	-17	59,852	-0.03%
2023/03/02	108.5	17.01	11	16.98	17.08	97.5	59,783	0.16%	大買/
2023/03/01	63.4	17.03	1	17.04	17.03	62.4	58,102	0.11%
2023/02/24	21	17.13	2	17.21	17.10	19	56,934	0.03%
2023/02/23	2	17.14	20	17.16	17.17	-18	56,679	-0.03%
2023/02/22	76.5	17.01	36	17.04	17.06	40.5	56,603	0.07%
2023/02/21	25	17.13	11	17.13	17.12	14	55,340	0.03%
2023/02/20	57	17.12	21.3	17.12	17.13	35.7	56,100	0.06%
2023/02/17	46.8	17.00	8	17.01	17.04	38.8	56,554	0.07%
2023/02/16	74.7	17.02	3.7	17.03	17.03	71	56,218	0.13%
2023/02/15	186.9	17.19	4	17.19	17.16	182.9	54,812	0.33%	大買/鉅額交易
2023/02/14	31	17.24	35	17.24	17.24	-4	52,192	-0.01%
2023/02/13	46.1	17.06	11	17.13	17.12	35.1	51,160	0.07%
2023/02/10	262.9	17.08	38	17.08	17.06	224.9	49,913	0.45%	大買/鉅額交易
2023/02/09	31.1	17.11	0	0.00	17.11	31.1	48,562	0.06%
2023/02/08	16.8	17.14	31.3	17.15	17.15	-14.5	47,997	-0.03%
2023/02/07	55.3	17.08	12	17.07	17.06	43.3	47,844	0.09%
2023/02/06	96.2	17.06	31	17.07	17.05	65.2	47,623	0.14%
2023/02/03	43.4	17.09	5	17.10	17.10	38.4	45,948	0.08%
2023/02/02	42.5	17.06	98	17.09	17.12	-55.5	45,064	-0.12%
2023/02/01	16	16.98	0	0.00	17.00	16	44,010	0.04%
2023/01/31	24	16.94	17	17.02	16.88	7	43,618	0.02%
2023/01/30	12.4	16.97	21	16.99	17.01	-8.6	42,922	-0.02%
2023/01/17	10	16.72	1	16.72	16.72	9	42,236	0.02%
2023/01/16	26.5	16.70	4	16.70	16.70	22.5	42,318	0.05%
2023/01/13	7	16.63	72	16.68	16.62	-65	42,107	-0.15%
2023/01/12	14.3	16.62	3.2	16.63	16.59	11.1	42,608	0.03%
2023/01/11	12.1	16.64	14.4	16.64	16.67	-2.3	42,633	-0.01%
2023/01/10	9.5	16.65	13.4	16.68	16.68	-3.9	43,010	-0.01%
2023/01/09	30	16.59	55.1	16.64	16.66	-25.1	43,781	-0.06%
2023/01/06	13.2	16.37	6	16.37	16.41	7.2	43,357	0.02%
2023/01/05	7.2	16.31	33	16.33	16.32	-25.8	44,516	-0.06%
2023/01/04	36.1	16.21	0	0.00	16.23	36.1	44,938	0.08%
2023/01/03	20.6	16.12	0	0.00	16.18	20.6	46,894	0.04%
2022/12/30	6.1	16.18	0	0.00	16.17	6.1	46,715	0.01%
2022/12/29	36.4	16.07	2.5	16.10	16.09	33.9	47,060	0.07%
2022/12/28	23	16.17	2	16.19	16.17	21	46,847	0.04%
2022/12/27	6.1	16.27	0	0.00	16.27	6.1	46,762	0.01%
2022/12/26	2	16.23	0	0.00	16.23	2	47,997	0.00%
2022/12/23	16.5	16.18	0	0.00	16.19	16.5	49,007	0.03%
2022/12/22	8.5	16.24	3	16.27	16.27	5.5	49,761	0.01%
2022/12/21	55.7	16.06	0	0.00	16.07	55.7	51,120	0.11%
2022/12/20	86.4	16.13	1.2	16.10	16.10	85.2	50,956	0.17%
2022/12/19	36.2	16.23	10	16.25	16.25	26.2	51,408	0.05%
2022/12/16	194.3	16.26	2	16.29	16.31	192.3	51,751	0.37%	大買/鉅額交易
2022/12/15	15	16.44	0	0.00	16.44	15	51,941	0.03%
2022/12/14	3	16.46	23	16.46	16.46	-20	52,811	-0.04%
2022/12/13	12.4	16.33	0	0.00	16.29	12.4	52,761	0.02%
2022/12/12	12.1	16.29	0	0.00	16.42	12.1	52,514	0.02%
2022/12/09	2	16.42	4	16.40	16.41	-2	52,923	0.00%
2022/12/08	101.2	16.30	0	0.00	16.32	101.2	52,929	0.19%	大買/鉅額交易
2022/12/07	22.1	16.44	0.3	16.46	16.40	21.8	52,985	0.04%
2022/12/06	25.2	16.53	2.3	16.56	16.45	22.9	52,774	0.04%
2022/12/05	26.7	16.70	6	16.72	16.67	20.7	52,091	0.04%
2022/12/02	12	16.62	1	16.65	16.61	11	52,000	0.02%
2022/12/01	12.3	16.72	6	16.75	16.68	6.3	52,957	0.01%
2022/11/30	24.1	16.56	64	16.53	16.65	-39.9	52,697	-0.08%
2022/11/29	7.2	16.40	16	16.40	16.46	-8.8	52,677	-0.02%
2022/11/28	12.1	16.33	8	16.31	16.34	4.1	53,545	0.01%
2022/11/25	11.5	16.41	105.6	16.38	16.40	-94.2	55,034	-0.17%	大賣/
2022/11/24	2	16.34	3	16.32	16.35	-1	55,149	0.00%
2022/11/23	4.1	16.25	1	16.25	16.28	3.1	55,432	0.01%
2022/11/22	11.5	16.08	17	16.08	16.10	-5.5	57,237	-0.01%
2022/11/21	19.1	16.17	2	16.19	16.15	17.1	57,126	0.03%
2022/11/18	23.4	16.28	5	16.37	16.25	18.4	56,848	0.03%
2022/11/17	9.3	16.34	6	16.30	16.37	3.3	56,802	0.01%
2022/11/16	23.1	16.48	1	16.53	16.42	22.1	57,527	0.04%
2022/11/15	28.7	16.74	19	16.72	16.77	9.7	56,857	0.02%
2022/11/14	35	16.71	13.5	16.69	16.74	21.6	56,116	0.04%
2022/11/11	11.4	16.43	1	16.51	16.48	10.4	55,526	0.02%
2022/11/10	7	16.21	3	16.17	16.17	4	55,302	0.01%
2022/11/09	118.8	16.26	1.2	16.27	16.26	117.6	56,147	0.21%	大買/鉅額交易
2022/11/08	12	16.16	0	0.00	16.15	12	57,229	0.02%
2022/11/07	13.1	15.98	9.1	15.97	16.05	3.9	57,268	0.01%
2022/11/04	11.2	15.74	0	0.00	15.84	11.2	57,305	0.02%
2022/11/03	13.5	15.70	4	15.74	15.78	9.5	57,512	0.02%
2022/11/02	36.7	15.80	0	0.00	15.82	36.7	57,381	0.06%
2022/11/01	9.4	15.74	0	0.00	15.79	9.4	57,126	0.02%
2022/10/31	3	15.73	0	0.00	15.70	3	57,255	0.01%
2022/10/28	2.4	15.60	13	15.67	15.60	-10.6	57,678	-0.02%
2022/10/27	2.1	15.66	0	0.00	15.64	2.1	58,048	0.00%
2022/10/26	0.1	15.57	2.2	15.58	15.58	-2.1	58,896	0.00%
2022/10/25	26	15.43	0	0.00	15.44	26	58,979	0.04%
2022/10/24	11.6	15.57	4	15.60	15.49	7.6	58,772	0.01%
2022/10/21	17.2	15.53	0	0.00	15.50	17.2	58,770	0.03%
2022/10/20	36.9	15.41	2	15.41	15.51	34.9	58,559	0.06%
2022/10/19	7.3	15.65	8	15.68	15.60	-0.8	58,023	0.00%
2022/10/18	9.5	15.62	0.1	15.68	15.61	9.5	57,838	0.02%
2022/10/17	27.3	15.52	103.2	15.55	15.58	-75.9	57,536	-0.13%	大賣/
2022/10/14	115.2	15.81	0	0.00	15.70	115.2	56,498	0.20%	大買/鉅額交易
2022/10/13	70.4	15.67	28.1	15.77	15.63	42.4	56,457	0.08%
2022/10/12	36.7	15.82	2	15.74	15.86	34.7	55,164	0.06%
2022/10/11	69.5	15.83	10	15.81	15.78	59.5	54,860	0.11%
2022/10/07	18.6	16.10	0	0.00	16.07	18.6	53,367	0.03%
2022/10/06	4.4	16.20	0	0.00	16.18	4.4	53,618	0.01%
2022/10/05	14	16.22	2	16.21	16.21	12	53,525	0.02%
2022/10/04	16.8	16.07	1	16.09	16.08	15.8	54,004	0.03%
2022/10/03	32.1	15.90	2	15.91	15.87	30.1	53,709	0.06%
2022/09/30	29.3	16.00	1	16.00	16.04	28.3	52,838	0.05%
2022/09/29	7.3	16.12	3.3	16.11	16.11	3.9	52,192	0.01%
2022/09/28	44.3	16.10	2	16.19	16.05	42.3	52,025	0.08%
2022/09/27	57.5	16.28	4	16.28	16.27	53.5	50,964	0.11%
2022/09/26	127.7	16.33	2	16.31	16.29	125.7	50,843	0.25%	大買/鉅額交易
2022/09/23	40.2	16.58	12	16.58	16.56	28.2	49,887	0.06%
2022/09/22	103.7	16.57	0	0.00	16.62	103.7	50,456	0.21%	大買/鉅額交易
2022/09/21	38.2	16.82	0	0.00	16.80	38.2	49,184	0.08%
2022/09/20	12	16.91	2	16.90	16.92	10	48,356	0.02%
2022/09/19	9.1	16.88	5	16.91	16.88	4.1	48,513	0.01%
2022/09/16	28.6	16.92	2	16.93	16.90	26.6	48,259	0.06%
2022/09/15	33.2	17.06	110	17.08	17.06	-76.8	47,772	-0.16%	大賣/
2022/09/14	29	16.98	7	16.99	16.96	22	48,085	0.05%
2022/09/13	2.2	17.15	5	17.17	17.18	-2.8	47,657	-0.01%
2022/09/12	4.1	17.07	13.3	17.06	17.10	-9.2	48,612	-0.02%
2022/09/08	2.6	16.83	2	16.86	16.94	0.6	49,556	0.00%
2022/09/07	139.9	16.71	3	16.72	16.69	136.9	49,606	0.28%	大買/鉅額交易
2022/09/06	46.1	16.87	1	16.88	16.84	45.1	48,436	0.09%
2022/09/05	15.3	16.86	3	16.86	16.84	12.3	48,561	0.03%
2022/09/02	19.2	16.81	17	16.85	16.80	2.2	49,377	0.00%
2022/09/01	83.6	16.85	0	0.00	16.85	83.6	48,641	0.17%
2022/08/31	15.5	16.96	0.4	17.05	17.03	15.1	46,823	0.03%
2022/08/30	12.1	16.95	0	0.00	16.98	12.1	46,372	0.03%
2022/08/29	43.6	16.93	3	16.90	16.91	40.6	45,994	0.09%
2022/08/26	5	17.17	4	17.19	17.15	1	44,277	0.00%
2022/08/25	1	17.12	0	0.00	17.07	1	44,155	0.00%
2022/08/24	18	17.01	0.2	17.03	17.00	17.9	44,302	0.04%
2022/08/23	50	17.07	173	17.10	17.03	-123	43,977	-0.28%	大賣/鉅額交易
2022/08/22	40.1	17.15	5	17.15	17.17	35.1	42,985	0.08%
2022/08/19	14.6	17.18	0	0.00	17.17	14.6	42,589	0.03%
2022/08/18	2	17.08	9	17.08	17.15	-7	42,500	-0.02%
2022/08/17	8	17.11	15	17.09	17.11	-7	42,243	-0.02%
2022/08/16	30.5	17.09	2.8	17.12	17.12	27.7	42,310	0.07%
2022/08/15	141.9	17.35	0	0.00	17.33	141.9	41,455	0.34%	大買/鉅額交易
2022/08/12	29.1	17.32	14	17.31	17.32	15.1	40,079	0.04%
2022/08/11	23.2	17.32	2	17.31	17.29	21.2	40,206	0.05%
2022/08/10	16.2	17.10	3.2	17.12	17.10	13	40,635	0.03%
2022/08/09	13	17.15	0.1	17.18	17.15	12.9	41,131	0.03%
2022/08/08	53	16.99	12	17.01	17.05	41	41,899	0.10%
2022/08/05	4.1	16.96	3	16.95	16.97	1.1	41,922	0.00%
2022/08/04	12.6	16.72	20.1	16.76	16.77	-7.5	43,228	-0.02%
2022/08/03	64	16.76	23	16.76	16.75	41	43,236	0.09%
2022/08/02	33.8	16.81	2	16.85	16.79	31.8	43,362	0.07%
2022/08/01	71.3	16.94	2	16.95	16.94	69.3	44,159	0.16%
2022/07/29	5.1	16.90	0	0.00	16.90	5.1	45,143	0.01%
2022/07/28	9	16.81	3	16.82	16.81	6	45,198	0.01%
2022/07/27	9	16.72	0	0.00	16.74	9	45,299	0.02%
2022/07/26	6	16.67	0	0.00	16.64	6	45,422	0.01%
2022/07/25	7	16.68	4	16.57	16.70	3	45,437	0.01%
2022/07/22	7.5	16.54	1	16.55	16.58	6.5	45,506	0.01%
2022/07/21	3	16.46	2.1	16.48	16.56	0.9	46,150	0.00%
2022/07/20	14	16.48	10.2	16.50	16.42	3.9	46,168	0.01%
2022/07/19	12.4	16.33	0	0.00	16.31	12.4	46,769	0.03%
2022/07/18	4	16.23	64	16.28	16.31	-60	46,997	-0.13%
2022/07/15	75	16.20	0	0.00	16.18	75	46,819	0.16%
2022/07/14	15.2	16.31	0	0.00	16.34	15.2	46,458	0.03%
2022/07/13	6	16.30	2	16.30	16.31	4	45,986	0.01%
2022/07/12	38.4	15.98	0	0.00	15.97	38.4	46,478	0.08%
2022/07/11	10.1	16.21	2	16.22	16.20	8.1	45,909	0.02%
2022/07/08	5	16.28	1	16.37	16.26	4	45,973	0.01%
2022/07/07	6	16.05	4	16.08	16.21	2	45,573	0.00%
2022/07/06	46	16.15	0	0.00	16.06	46	45,489	0.10%
2022/07/05	10.9	16.35	0	0.00	16.40	10.9	45,034	0.02%
2022/07/04	17	16.41	0	0.00	16.35	17	44,589	0.04%
2022/07/01	49.2	16.45	1	16.48	16.39	48.2	44,375	0.11%
2022/06/30	185.2	16.75	10	16.77	16.66	175.2	43,361	0.40%	大買/鉅額交易
2022/06/29	7	17.00	2	17.00	17.02	5	41,993	0.01%
2022/06/28	6	17.10	0	0.00	17.11	6	41,812	0.01%
2022/06/27	17	17.25	0	0.00	17.21	17	41,684	0.04%
2022/06/24	4	17.06	0	0.00	17.06	4	41,470	0.01%
2022/06/23	16.1	16.95	1	16.92	16.96	15.1	41,592	0.04%
2022/06/22	24.3	17.00	100	17.13	16.95	-75.7	41,236	-0.18%
2022/06/21	10	17.04	13.3	17.08	17.18	-3.3	40,750	-0.01%
2022/06/20	194.2	16.96	13.3	17.08	16.82	180.8	40,604	0.45%	大買/鉅額交易
2022/06/17	100.1	17.05	3	17.11	17.08	97.1	39,495	0.25%
2022/06/16	13.2	17.29	6	17.26	17.25	7.2	38,300	0.02%
2022/06/15	3	17.34	1	17.36	17.32	2	38,017	0.01%
2022/06/14	39.6	17.28	1	17.25	17.35	38.6	38,172	0.10%
2022/06/13	55.9	17.31	0	0.00	17.34	55.9	37,806	0.15%
2022/06/10	21.4	17.62	0	0.00	17.61	21.4	36,944	0.06%
2022/06/09	28.2	17.71	0	0.00	17.70	28.2	36,726	0.08%
2022/06/08	2.6	17.82	0	0.00	17.80	2.6	36,658	0.01%
2022/06/07	27.5	17.73	0	0.00	17.71	27.5	36,895	0.07%
2022/06/06	26.2	17.74	0	0.00	17.80	26.2	37,022	0.07%
2022/06/02	7.5	17.84	0	0.00	17.82	7.5	38,274	0.02%
2022/06/01	12.1	17.91	1	17.94	17.90	11.1	39,879	0.03%
2022/05/31	17	17.77	0	0.00	17.87	17	39,933	0.04%
2022/05/30	6.2	17.82	0	0.00	17.86	6.2	39,659	0.02%
2022/05/27	3.5	17.61	0	0.00	17.60	3.5	39,552	0.01%
2022/05/26	18	17.47	0	0.00	17.42	18	39,689	0.05%
2022/05/25	10	17.43	1	17.44	17.48	9	40,510	0.02%
2022/05/24	75.3	17.41	0	0.00	17.38	75.3	42,168	0.18%
2022/05/23	14.5	17.50	0	0.00	17.50	14.5	42,350	0.03%
2022/05/20	9	17.60	0	0.00	17.59	9	43,713	0.02%
2022/05/19	44.6	17.53	8	17.52	17.53	36.6	45,101	0.08%
2022/05/18	55.6	17.66	4	17.67	17.74	51.6	45,355	0.11%
2022/05/17	126.3	17.90	2	17.94	17.89	124.3	44,828	0.28%	大買/鉅額交易
2022/05/16	49.2	17.89	12	17.86	17.90	37.2	44,078	0.08%
2022/05/13	61.6	17.90	25	17.90	17.90	36.6	43,652	0.08%
2022/05/12	76.7	17.96	2	17.95	17.83	74.7	44,040	0.17%
2022/05/11	55.2	18.22	0	0.00	18.18	55.2	42,662	0.13%
2022/05/10	38.6	18.25	2.3	18.30	18.34	36.3	42,252	0.09%
2022/05/09	143.3	18.43	3	18.37	18.34	140.3	41,772	0.34%	大買/鉅額交易
2022/05/05	22	18.91	1	18.88	18.87	21	39,071	0.05%
2022/05/04	21.1	18.82	2	18.80	18.83	19.1	38,686	0.05%
2022/05/03	8.6	18.76	0	0.00	18.75	8.6	38,567	0.02%
2022/04/29	14	18.78	6.2	18.80	18.82	7.8	38,500	0.02%
2022/04/28	19.7	18.56	9	18.67	18.67	10.7	38,571	0.03%
2022/04/27	50.5	18.61	1.5	18.65	18.60	49	38,232	0.13%
2022/04/26	8.1	18.82	1	18.84	18.80	7.1	37,397	0.02%
2022/04/25	80	18.72	2	18.75	18.75	78	37,188	0.21%
2022/04/22	22	18.87	1.5	18.97	19.00	20.5	36,155	0.06%
2022/04/21	2	18.96	4	18.97	18.97	-2	35,905	-0.01%
2022/04/20	16	18.90	0	0.00	18.97	16	35,793	0.04%
2022/04/19	6.3	18.98	1	18.97	18.95	5.3	35,545	0.01%
2022/04/18	77.2	18.94	0	0.00	18.92	77.2	35,384	0.22%
2022/04/15	19.1	19.04	0	0.00	19.03	19.1	34,493	0.06%
2022/04/14	58	19.17	0	0.00	19.12	58	34,117	0.17%
2022/04/13	11.2	19.25	1	19.23	19.27	10.2	33,898	0.03%
2022/04/12	8.5	19.12	13	19.12	19.11	-4.5	33,809	-0.01%
2022/04/11	12	19.17	2	19.26	19.20	10	33,427	0.03%
2022/04/08	8	19.26	2	19.29	19.32	6	33,094	0.02%
2022/04/07	14.5	19.30	1	19.39	19.23	13.5	32,984	0.04%
2022/04/06	2.2	19.30	0	0.00	19.40	2.2	32,539	0.01%
2022/04/01	34.9	19.31	30	19.24	19.34	4.9	32,283	0.02%
2022/03/31	5.3	19.40	3	19.41	19.35	2.3	32,128	0.01%
2022/03/30	7.4	19.36	0	0.00	19.37	7.4	31,949	0.02%
2022/03/29	3	19.28	0	0.00	19.26	3	31,847	0.01%
2022/03/28	16	19.17	1	19.15	19.31	15	31,711	0.05%
2022/03/25	53	19.31	0	0.00	19.32	53	31,312	0.17%
2022/03/24	7	19.35	26	19.32	19.38	-19	31,276	-0.06%
2022/03/23	50.5	19.40	35	19.38	19.39	15.5	31,195	0.05%
2022/03/22	31	19.28	5	19.27	19.29	26	31,026	0.08%
2022/03/21	13.4	19.26	0	0.00	19.26	13.4	30,894	0.04%
2022/03/18	11	19.24	9	19.21	19.23	2	30,851	0.01%
2022/03/17	1.2	19.19	27	19.18	19.23	-25.8	30,761	-0.08%
2022/03/16	10	18.92	1	18.94	18.99	9	30,480	0.03%
2022/03/15	16.3	18.83	1	18.84	18.85	15.3	30,329	0.05%
2022/03/14	12.2	18.93	8	18.92	19.00	4.2	30,019	0.01%
2022/03/11	4	18.89	0.3	18.94	18.88	3.7	29,881	0.01%
2022/03/10	25.2	18.91	0	0.00	18.96	25.2	29,674	0.08%
2022/03/09	32.3	18.64	0	0.00	18.63	32.3	29,333	0.11%
2022/03/08	101.4	18.56	25	18.48	18.49	76.4	28,882	0.26%	大買/
2022/03/07	149.3	18.82	65	18.80	18.80	84.3	27,233	0.31%	大買/
2022/03/04	24.1	19.22	20	19.18	19.19	4.1	25,393	0.02%
2022/03/03	21	19.35	3	19.38	19.34	18	25,152	0.07%
2022/03/02	15.4	19.24	7.1	19.23	19.29	8.3	25,437	0.03%
2022/03/01	10	19.28	0	0.00	19.29	10	25,181	0.04%
2022/02/25	58.3	19.01	5	19.09	19.02	53.3	24,833	0.21%
2022/02/24	83.4	19.11	41.7	19.07	19.01	41.7	23,723	0.18%
2022/02/23	29.2	19.32	0	0.00	19.34	29.2	21,859	0.13%
2022/02/22	83	19.39	4	19.43	19.36	79	21,094	0.37%
2022/02/21	84.2	19.73	16	19.71	19.75	68.2	19,327	0.35%
2022/02/18	55.1	19.65	2	19.68	19.70	53.1	17,936	0.30%
2022/02/17	5.1	19.61	2	19.65	19.62	3.1	17,661	0.02%
2022/02/16	9	19.52	0	0.00	19.52	9	17,699	0.05%
2022/02/15	11	19.49	15	19.48	19.44	-4	17,387	-0.02%
2022/02/14	41.1	19.37	3	19.45	19.48	38.1	16,644	0.23%
2022/02/11	8.3	19.57	0	0.00	19.62	8.3	15,759	0.05%
2022/02/10	12.1	19.56	2	19.60	19.65	10.1	15,558	0.06%
2022/02/09	38	19.56	1.2	19.55	19.60	36.8	15,369	0.24%
2022/02/08	5	19.43	15	19.48	19.48	-10	15,125	-0.07%
2022/02/07	13.1	19.12	0	0.00	19.29	13.1	14,892	0.09%
2022/01/26	2	18.96	0	0.00	19.01	2	14,718	0.01%
2022/01/25	5.7	18.95	0	0.00	18.96	5.7	14,801	0.04%
2022/01/24	19	19.06	0	0.00	19.16	19	14,333	0.13%
2022/01/21	36	19.19	6	19.15	19.17	30	14,159	0.21%
2022/01/20	11	19.42	1	19.40	19.41	10	13,664	0.07%
2022/01/19	2	19.41	4	19.44	19.41	-2	13,640	-0.01%
2022/01/17	2	19.36	20	19.36	19.37	-18	13,477	-0.13%
2022/01/14	2.3	19.41	6	19.31	19.40	-3.7	13,373	-0.03%
2022/01/13	4	19.43	0	0.00	19.48	4	13,198	0.03%
2022/01/12	6	19.31	0	0.00	19.35	6	13,095	0.05%
2022/01/11	1	19.23	2	19.20	19.25	-1	12,978	-0.01%
2022/01/10	2.2	19.14	0	0.00	19.17	2.2	12,907	0.02%
2022/01/07	7.2	19.13	0	0.00	19.11	7.2	12,816	0.06%
2022/01/06	0.5	19.17	30	19.12	19.15	-29.5	12,672	-0.23%
2022/01/05	0.1	19.20	0	0.00	19.17	0.1	12,573	0.00%
2022/01/04	0.1	19.16	3	19.15	19.18	-2.9	12,618	-0.02%
2022/01/03	3.1	19.13	1	19.12	19.10	2.1	12,556	0.02%
2021/12/30	6.4	19.16	5	19.18	19.17	1.4	12,384	0.01%
2021/12/29	0.3	19.14	5	19.14	19.17	-4.7	12,491	-0.04%
2021/12/28	0	0.00	2	19.08	19.10	-2	12,671	-0.02%
2021/12/27	2.3	19.02	0	0.00	19.02	2.3	12,843	0.02%
2021/12/24	11	18.95	2	18.97	18.94	9	13,174	0.07%
2021/12/23	0	18.93	0	0.00	18.91	0	13,162	0.00%
2021/12/22	0.4	18.88	1	18.89	18.87	-0.6	13,367	0.00%
2021/12/21	0.4	18.81	5	18.88	18.84	-4.6	13,393	-0.03%
2021/12/20	4	18.74	1	18.78	18.75	3	13,378	0.02%
2021/12/17	1	18.83	1	18.85	18.86	0	13,258	0.00%
2021/12/16	0.1	18.85	55	18.85	18.85	-54.9	13,238	-0.41%
2021/12/15	1	18.70	0.1	18.74	18.74	0.9	13,406	0.01%
2021/12/14	5	18.71	1	18.70	18.70	4	13,397	0.03%
2021/12/13	2.1	18.90	2	18.85	18.82	0.1	13,276	0.00%
2021/12/10	1	18.87	5	18.85	18.84	-4	13,175	-0.03%
2021/12/09	0	18.81	4	18.83	18.82	-4	13,060	-0.03%
2021/12/08	6.1	18.83	7	18.78	18.80	-0.9	12,998	-0.01%
2021/12/07	1	18.66	30	18.75	18.76	-29	12,863	-0.23%
2021/12/06	1	18.63	0	0.00	18.70	1	12,811	0.01%
2021/12/03	0	0.00	0.4	18.64	18.66	-0.4	12,951	0.00%
2021/12/02	0	0.00	5	18.54	18.55	-5	12,937	-0.04%
2021/12/01	2.1	18.43	2	18.48	18.55	0.1	12,987	0.00%
2021/11/30	5.5	18.43	3	18.49	18.42	2.5	13,013	0.02%
2021/11/29	72	18.36	8	18.29	18.40	64	13,004	0.49%
2021/11/26	20.1	18.57	5	18.56	18.49	15.1	12,733	0.12%
2021/11/25	0	0.00	2.3	18.67	18.72	-2.3	12,324	-0.02%
2021/11/24	10	18.66	0	0.00	18.67	10	12,352	0.08%
2021/11/23	11	18.62	0	0.00	18.62	11	12,342	0.09%
2021/11/22	2.1	18.74	1	18.70	18.74	1.1	12,321	0.01%
2021/11/19	2	18.72	9	18.72	18.71	-7	12,318	-0.06%
2021/11/18	3	18.75	2	18.76	18.77	1	12,200	0.01%
2021/11/17	7	18.63	0	0.00	18.65	7	12,133	0.06%
2021/11/16	37.1	18.62	0	0.00	18.58	37.1	12,112	0.31%
2021/11/15	3	18.84	13	18.84	18.85	-10	11,681	-0.09%
2021/11/12	4	18.72	1	18.70	18.73	3	11,366	0.03%
2021/11/11	4	18.67	2	18.66	18.67	2	11,737	0.02%
2021/11/10	0	0.00	3	18.66	18.69	-3	12,065	-0.02%
2021/11/09	4	18.62	0	0.00	18.65	4	12,249	0.03%
2021/11/08	8.5	18.53	30	18.54	18.55	-21.5	12,252	-0.18%
2021/11/05	2	18.40	0	0.00	18.44	2	12,248	0.02%
2021/11/04	3	18.43	0	0.00	18.42	3	12,356	0.02%
2021/11/03	1	18.39	0	0.00	18.41	1	12,337	0.01%
2021/11/02	8	18.38	1	18.45	18.34	7	12,231	0.06%
2021/11/01	6	18.32	0	0.00	18.32	6	12,012	0.05%
2021/10/29	7	18.29	0	0.00	18.32	7	12,008	0.06%
2021/10/28	0.4	18.39	0	0.00	18.38	0.4	11,964	0.00%
2021/10/26	3.5	18.31	0	0.00	18.33	3.5	11,899	0.03%
2021/10/25	5.3	18.20	1	18.21	18.24	4.3	11,808	0.04%
2021/10/22	0	0.00	3	18.21	18.19	-3	11,942	-0.03%
2021/10/21	7.5	18.24	0	0.00	18.18	7.5	11,908	0.06%
2021/10/20	1	18.18	0	0.00	18.19	1	11,866	0.01%
2021/10/19	4	18.18	0	0.00	18.19	4	11,806	0.03%
2021/10/18	0.8	18.23	0	0.00	18.18	0.8	11,780	0.01%
2021/10/13	5	18.03	0	0.00	18.03	5	11,772	0.04%
2021/10/12	3.6	18.05	0	0.00	18.06	3.6	11,680	0.03%
2021/10/08	1	18.18	2	18.23	18.18	-1	11,518	-0.01%
2021/10/07	3	18.20	2	18.13	18.20	1	11,431	0.01%
2021/10/06	6.6	17.95	0	0.00	17.99	6.6	11,362	0.06%
2021/10/05	14	17.83	0	0.00	17.96	14	11,193	0.13%
2021/10/04	16	17.98	0	0.00	17.95	16	10,932	0.15%
2021/10/01	7	18.01	2	18.01	18.03	5	10,670	0.05%
2021/09/29	9	18.17	6.5	18.14	18.16	2.5	10,270	0.02%
2021/09/28	4	18.35	0	0.00	18.37	4	10,050	0.04%
2021/09/27	2.5	18.43	0	0.00	18.42	2.5	9,971	0.03%
2021/09/24	6	18.39	0	0.00	18.35	6	9,964	0.06%
2021/09/23	0	0.00	1.6	18.27	18.30	-1.6	9,901	-0.02%
2021/09/22	17.1	18.04	0	0.00	18.12	17.1	9,907	0.17%
2021/09/17	0.3	18.33	0	0.00	18.30	0.3	9,648	0.00%
2021/09/16	2.5	18.21	4	18.26	18.25	-1.5	9,612	-0.02%
2021/09/15	2	18.18	0	0.00	18.24	2	9,520	0.02%
2021/09/14	0	0.00	45	18.26	18.25	-45	9,490	-0.47%
2021/09/13	2.5	18.20	0	0.00	18.20	2.5	9,530	0.03%
2021/09/10	0	0.00	1	18.16	18.15	-1	9,581	-0.01%
2021/09/09	2	17.98	0	0.00	18.01	2	9,575	0.02%
2021/09/08	4	18.02	0.3	18.07	18.02	3.7	9,531	0.04%
2021/09/07	2	18.11	101	18.10	18.15	-99	9,308	-1.06%	大賣/
2021/09/06	7	18.16	0	0.00	18.15	7	9,261	0.08%
2021/09/03	2	18.12	32	18.13	18.15	-30	9,182	-0.33%
2021/09/01	3	18.16	0	0.00	18.19	3	9,056	0.03%
2021/08/31	4	18.06	0	0.00	18.18	4	9,003	0.04%
2021/08/30	6	18.06	5	18.05	18.12	1	9,006	0.01%
2021/08/27	1	17.95	10	17.95	17.98	-9	8,998	-0.10%
2021/08/26	6.1	17.79	0.6	17.78	17.80	5.5	8,946	0.06%
2021/08/25	2	17.83	20	17.85	17.86	-18	8,876	-0.20%
2021/08/24	1.2	17.73	0	0.00	17.76	1.2	8,863	0.01%
2021/08/23	12	17.66	20	17.70	17.66	-8	8,939	-0.09%
2021/08/20	80.5	17.46	0	0.00	17.46	80.5	8,872	0.91%
2021/08/19	6	17.58	10	17.54	17.56	-4	8,680	-0.05%
2021/08/18	14.2	17.62	0	0.00	17.86	14.2	8,335	0.17%
2021/08/17	53.1	17.76	1	17.78	17.73	52.1	8,122	0.64%
2021/08/16	36.3	18.13	2	18.12	18.20	34.3	7,556	0.45%
2021/08/13	10	18.25	0	0.00	18.24	10	7,104	0.14%
2021/08/12	54	18.37	0	0.00	18.35	54	6,823	0.79%
2021/08/11	11.2	18.38	0	0.00	18.42	11.2	6,680	0.17%
2021/08/10	36.2	18.48	4	18.46	18.45	32.2	6,667	0.48%
2021/08/09	1	18.52	1	18.51	18.51	0	7,121	0.00%
2021/08/05	13	18.62	0	0.00	18.64	13	7,695	0.17%
2021/08/04	3	18.57	7	18.60	18.59	-4	8,708	-0.05%
2021/08/03	8	18.46	0	0.00	18.49	8	9,144	0.09%
2021/08/02	1	18.40	4	18.41	18.44	-3	9,137	-0.03%
2021/07/30	0	0.00	1	18.31	18.26	-1	9,196	-0.01%
2021/07/29	0	0.00	0.2	18.27	18.29	-0.2	9,323	0.00%
2021/07/28	15	18.14	2	18.18	18.17	13	9,480	0.14%
2021/07/26	2	18.42	0	0.00	18.39	2	9,673	0.02%
2021/07/22	1.7	18.41	11	18.41	18.40	-9.3	9,671	-0.10%
2021/07/21	0.2	18.35	0	0.00	18.32	0.2	9,690	0.00%
2021/07/20	7	18.40	0	0.00	18.37	7	9,698	0.07%
2021/07/19	33	18.51	0	0.00	18.51	33	9,676	0.34%
2021/07/16	25	18.50	7.1	18.53	18.54	17.9	9,799	0.18%
2021/07/14	1	18.46	6	18.44	18.46	-5	9,937	-0.05%
2021/07/13	1	18.52	5	18.52	18.47	-4	10,006	-0.04%
2021/07/12	4.3	18.50	11	18.49	18.45	-6.7	10,051	-0.07%
2021/07/09	3	18.36	2	18.41	18.41	1	10,084	0.01%
2021/07/08	5	18.49	2	18.48	18.45	3	10,183	0.03%
2021/07/07	4	18.38	2.2	18.43	18.39	1.8	10,200	0.02%
2021/07/06	6	18.42	0	0.00	18.40	6	10,195	0.06%
2021/07/05	0	0.00	6	18.39	18.38	-6	10,185	-0.06%
2021/07/01	2	18.21	0	0.00	18.21	2	10,164	0.02%
2021/06/30	25.1	18.24	1	18.28	18.23	24.1	10,162	0.24%
2021/06/29	0	18.22	0	0.00	18.20	0	10,182	0.00%
2021/06/28	35	18.23	0	0.00	18.27	35	10,237	0.34%
2021/06/25	28	18.27	4	18.29	18.25	24	10,290	0.23%
2021/06/24	25	18.23	10	18.23	18.23	15	10,303	0.15%
2021/06/23	30	18.11	0	0.00	18.20	30	10,349	0.29%
2021/06/22	30	18.10	0	0.00	18.09	30	10,349	0.29%
2021/06/21	28	18.08	6	18.08	18.14	22	10,278	0.21%
2021/06/17	10	18.21	2	18.28	18.35	8	10,132	0.08%
2021/06/16	1	18.25	5	18.26	18.28	-4	10,133	-0.04%
2021/06/11	13	18.25	5	18.33	18.26	8	10,204	0.08%
2021/06/10	1	18.20	0	0.00	18.24	1	10,203	0.01%
2021/06/09	23	18.17	0	0.00	18.16	23	10,201	0.23%
2021/06/08	5.1	18.26	0	0.00	18.27	5.1	10,205	0.05%
2021/06/07	5	18.09	1	18.33	18.25	4	10,245	0.04%
2021/06/03	10	18.41	0	0.00	18.42	10	10,106	0.10%
2021/06/01	5	18.44	0	0.00	18.47	5	10,105	0.05%
2021/05/31	5	18.30	0.2	18.25	18.33	4.8	10,153	0.05%
2021/05/28	10	18.12	0	0.00	18.19	10	10,033	0.10%
2021/05/27	47	18.00	0	0.00	18.01	47	10,014	0.47%
2021/05/25	10.3	18.11	3	18.10	18.12	7.3	10,203	0.07%
2021/05/24	2.1	17.90	1	17.93	17.90	1.1	10,340	0.01%
2021/05/21	10	17.97	0	0.00	17.96	10	10,411	0.10%
2021/05/20	0	17.83	0	0.00	17.78	0	10,407	0.00%
2021/05/19	8	17.89	2	17.85	17.88	6	10,426	0.06%
2021/05/18	4.1	17.81	3	17.74	17.90	1.1	10,392	0.01%
2021/05/17	33	17.53	1	17.40	17.48	32	10,289	0.31%
2021/05/14	5	18.05	1	18.06	18.05	4	9,668	0.04%
2021/05/13	6.5	17.89	1	17.36	17.83	5.5	9,248	0.06%
2021/05/12	22	18.20	11	18.01	17.92	11	8,896	0.12%
2021/05/11	22.2	19.07	1	19.00	19.00	21.2	7,860	0.27%
2021/05/10	2	19.21	9	19.25	19.26	-7	7,440	-0.09%
2021/05/07	1	19.09	4	19.01	19.15	-3	7,402	-0.04%
2021/05/06	12	18.96	1	18.83	18.87	11	7,405	0.15%
2021/05/05	18	18.86	2	18.91	18.82	16	7,418	0.22%
2021/05/04	15	18.68	10	18.71	18.76	5	7,313	0.07%
2021/05/03	4	19.13	3	19.08	19.02	1	7,082	0.01%
2021/04/29	2.1	19.16	3	19.11	19.15	-0.9	7,057	-0.01%
2021/04/28	6	19.17	2	19.20	19.19	4	7,128	0.06%
2021/04/27	2	19.17	4	19.21	19.22	-2	7,267	-0.03%
2021/04/23	5	18.89	3	18.91	18.94	2	7,353	0.03%
2021/04/22	14	19.00	0	0.00	18.90	14	7,409	0.19%
2021/04/21	10	19.00	0	0.00	19.02	10	7,335	0.14%
2021/04/20	16	19.01	2	19.01	19.01	14	7,385	0.19%
2021/04/19	13.1	18.91	0.1	18.91	18.96	13	7,399	0.18%
2021/04/15	0	0.00	0.1	18.51	18.50	-0.1	7,542	0.00%
2021/04/14	5	18.44	1	18.43	18.43	4	7,621	0.05%
2021/04/13	4	18.65	5.1	18.65	18.49	-1.1	7,652	-0.01%
2021/04/12	0	0.00	0.2	18.57	18.56	-0.2	7,777	0.00%
2021/04/09	7	18.49	2	18.52	18.51	5	7,882	0.06%
2021/04/07	1.1	18.50	2	18.50	18.53	-0.9	8,012	-0.01%
2021/04/06	2	18.52	1	18.50	18.51	1	8,029	0.01%
2021/04/01	2	18.41	5	18.43	18.42	-3	8,226	-0.04%
2021/03/31	0	0.00	36	18.43	18.39	-36	8,240	-0.44%
2021/03/30	2	18.30	5.1	18.34	18.45	-3.1	8,180	-0.04%
2021/03/29	2	18.23	0	0.00	18.21	2	8,152	0.02%
2021/03/24	1	17.79	0	0.00	17.78	1	8,192	0.01%
2021/03/23	8	17.78	6	17.80	17.80	2	8,254	0.02%
2021/03/22	0	0.00	1	17.69	17.74	-1	8,358	-0.01%
2021/03/19	2	17.63	0	0.00	17.67	2	8,477	0.02%
2021/03/18	9.1	17.71	0	0.00	17.72	9.1	8,554	0.11%
2021/03/17	2	17.60	0	0.00	17.60	2	8,639	0.02%
2021/03/16	0	0.00	16.2	17.69	17.65	-16.2	8,816	-0.18%
2021/03/12	0.2	17.48	2	17.46	17.50	-1.8	9,164	-0.02%
2021/03/11	0	0.00	1.1	17.39	17.39	-1.1	9,357	-0.01%
2021/03/10	6	17.17	0	0.00	17.16	6	9,479	0.06%
2021/03/09	5.1	17.00	0.4	17.12	17.14	4.7	9,669	0.05%
2021/03/08	0	0.00	0.6	17.08	17.02	-0.6	9,874	-0.01%
2021/03/05	1	17.02	0	0.00	17.00	1	9,988	0.01%
2021/03/04	11	17.06	8	17.06	17.10	3	10,116	0.03%
2021/03/02	8	17.22	0	0.00	17.08	8	10,312	0.08%
2021/02/26	0	17.25	10	17.18	17.14	-10	10,425	-0.10%
2021/02/25	2	17.41	0	0.00	17.43	2	10,437	0.02%
2021/02/24	11	17.41	20	17.39	17.37	-9	10,783	-0.08%
2021/02/23	4	17.37	0	0.00	17.43	4	10,810	0.04%
2021/02/22	4	17.21	1	17.25	17.25	3	10,952	0.03%
2021/02/19	3	17.00	0	0.00	17.05	3	11,319	0.03%
2021/02/18	3	17.00	0.1	17.01	16.99	2.9	11,745	0.02%
2021/02/17	6	16.94	0.2	16.95	16.93	5.8	12,570	0.05%
2021/02/05	6.2	16.73	17	16.70	16.74	-10.8	12,619	-0.09%
2021/02/04	1	16.62	1.2	16.67	16.62	-0.2	12,637	0.00%
2021/02/03	0.1	16.68	0	0.00	16.67	0.1	13,123	0.00%
2021/02/02	2	16.65	1	16.62	16.61	1	13,274	0.01%
2021/02/01	0.2	16.35	7	16.34	16.45	-6.8	13,523	-0.05%
2021/01/29	9	16.64	40	16.57	16.36	-31	13,560	-0.23%
2021/01/28	1	16.74	0.3	16.75	16.62	0.7	13,542	0.01%
2021/01/27	0	0.00	2	16.84	16.81	-2	13,518	-0.01%
2021/01/26	10.1	16.87	2	16.75	16.68	8.1	13,414	0.06%
2021/01/25	0	0.00	12	16.84	16.84	-12	13,354	-0.09%
2021/01/21	4	16.51	6	16.55	16.50	-2	13,397	-0.01%
2021/01/20	5.3	16.45	10	16.43	16.40	-4.7	13,324	-0.04%
2021/01/19	0	0.00	0.5	16.80	16.76	-0.5	13,154	0.00%
2021/01/18	1	16.68	10	16.64	16.70	-9	13,118	-0.07%
2021/01/15	3.1	16.93	0.1	17.10	16.87	3.1	12,992	0.02%
2021/01/14	6.1	16.98	6	16.94	17.00	0.1	12,880	0.00%
2021/01/13	5.1	16.87	5	16.84	16.87	0.1	12,856	0.00%
2021/01/12	2.1	16.56	3	16.52	16.56	-0.9	12,724	-0.01%
2021/01/08	1	16.32	82	16.42	16.50	-81	12,584	-0.64%
2021/01/07	1	16.24	0	0.00	16.24	1	12,413	0.01%
2021/01/06	2	16.11	9	16.08	16.10	-7	12,292	-0.06%
2021/01/05	0.1	16.20	10	16.17	16.21	-9.9	12,113	-0.08%
2021/01/04	0	0.00	10	16.21	16.20	-10	11,972	-0.08%
2020/12/31	3	16.15	0	0.00	16.14	3	11,888	0.03%
2020/12/30	0	0.00	3	16.03	16.16	-3	11,858	-0.03%
2020/12/29	1	15.99	15	16.01	16.02	-14	11,735	-0.12%
2020/12/28	2	15.98	0	0.00	16.03	2	11,709	0.02%
2020/12/25	0	0.00	7	15.88	15.89	-7	11,506	-0.06%
2020/12/24	0	0.00	7	15.81	15.83	-7	11,486	-0.06%
2020/12/23	0	0.00	90	15.74	15.74	-90	11,520	-0.78%
2020/12/21	0	0.00	5	15.72	15.84	-5	12,437	-0.04%
2020/12/18	0	0.00	3	15.89	15.86	-3	12,696	-0.02%
2020/12/17	0	0.00	10	15.88	15.91	-10	13,006	-0.08%
2020/12/16	0	0.00	2	15.88	15.92	-2	13,185	-0.02%
2020/12/15	9	15.82	10	15.84	15.69	-1	13,090	-0.01%
2020/12/14	2	15.98	0	0.00	15.95	2	13,195	0.02%
2020/12/11	10.1	15.88	8	15.91	15.98	2.1	13,198	0.02%
2020/12/10	4.1	15.96	12	15.99	15.98	-7.9	13,124	-0.06%
2020/12/09	4	16.02	15	16.01	16.14	-11	12,978	-0.08%
2020/12/08	2	15.88	10	15.97	16.00	-8	12,976	-0.06%
2020/12/07	8	15.91	75	15.87	15.91	-67	12,785	-0.52%
2020/12/04	3	15.70	17	15.71	15.76	-14	13,088	-0.11%
2020/12/03	8	15.61	9	15.58	15.60	-1	12,956	-0.01%
2020/12/02	3	15.51	0	0.00	15.54	3	13,005	0.02%
2020/12/01	0	0.00	4	15.41	15.47	-4	13,415	-0.03%
2020/11/30	2	15.49	2.5	15.48	15.35	-0.5	13,406	0.00%
2020/11/27	1	15.41	11	15.42	15.43	-10	13,593	-0.07%
2020/11/26	0.6	15.36	3	15.40	15.41	-2.4	13,800	-0.02%
2020/11/25	5	15.38	10	15.40	15.34	-5	14,107	-0.04%
2020/11/24	2	15.36	1	15.40	15.36	1	14,106	0.01%
2020/11/23	0	0.00	13	15.36	15.40	-13	14,059	-0.09%
2020/11/20	1	15.20	33	15.20	15.23	-32	13,686	-0.23%
2020/11/19	0	0.00	1	15.16	15.21	-1	13,586	-0.01%
2020/11/18	1	15.19	15	15.18	15.22	-14	13,496	-0.10%
2020/11/17	1	15.10	52.1	15.11	15.13	-51.1	13,720	-0.37%
2020/11/16	5	15.10	42	15.09	15.10	-37	15,263	-0.24%
2020/11/13	0	0.00	4.5	14.95	14.97	-4.5	14,644	-0.03%
2020/11/12	0.1	14.94	3	14.94	14.94	-2.9	14,707	-0.02%
2020/11/11	3	14.87	34	14.96	14.99	-31	14,844	-0.21%
2020/11/10	0	0.00	5	14.79	14.79	-5	14,465	-0.03%
2020/11/04	0	0.00	1	14.51	14.58	-1	14,512	-0.01%
2020/11/03	9	14.47	9	14.48	14.51	0	14,654	0.00%
2020/11/02	1.1	14.40	0	0.00	14.42	1.1	14,913	0.01%
2020/10/30	4	14.42	0	0.00	14.42	4	15,703	0.03%
2020/10/29	11	14.46	0	0.00	14.49	11	16,049	0.07%
2020/10/28	0	0.00	20	14.59	14.55	-20	16,323	-0.12%
2020/10/27	10	14.54	0	0.00	14.57	10	16,546	0.06%
2020/10/26	0	14.68	1	14.58	14.60	-1	16,838	-0.01%
2020/10/22	2	14.48	0	0.00	14.50	2	18,113	0.01%
2020/10/21	7	14.50	0	0.00	14.50	7	19,120	0.04%
2020/10/20	7	14.52	1	14.51	14.51	6	20,358	0.03%
2020/10/19	2	14.56	0	0.00	14.55	2	21,813	0.01%
2020/10/16	4	14.53	15	14.55	14.50	-11	23,331	-0.05%
2020/10/15	2	14.53	1	14.54	14.57	1	24,937	0.00%
2020/10/14	0	0.00	7	14.68	14.64	-7	26,274	-0.03%
2020/10/13	10	14.62	2	14.59	14.62	8	26,642	0.03%
2020/10/12	17	14.68	6	14.66	14.65	11	27,041	0.04%
2020/10/08	0	0.00	7	14.62	14.66	-7	27,412	-0.03%
2020/10/07	7	14.57	4	14.59	14.60	3	27,793	0.01%
2020/10/06	6	14.60	0	0.00	14.60	6	28,223	0.02%
2020/10/05	1	14.54	0	0.00	14.54	1	28,647	0.00%
2020/09/30	4	14.57	0	0.00	14.58	4	29,093	0.01%
2020/09/29	4	14.54	0	0.00	14.53	4	29,542	0.01%
2020/09/28	5.3	14.39	13	14.35	14.50	-7.8	30,026	-0.03%
2020/09/25	11	14.26	1	14.27	14.24	10	30,450	0.03%
2020/09/24	31	14.38	2	14.41	14.33	29	30,593	0.09%
2020/09/23	10	14.62	0	0.00	14.60	10	30,294	0.03%
2020/09/22	18	14.66	0	0.00	14.65	18	30,496	0.06%
2020/09/21	4	14.75	0	0.00	14.73	4	30,631	0.01%
2020/09/18	4	14.83	0	0.00	14.83	4	30,915	0.01%
2020/09/17	4	14.82	0	0.00	14.79	4	31,532	0.01%
2020/09/16	2	14.90	0	0.00	14.89	2	31,860	0.01%
2020/09/15	1	14.87	0	0.00	14.89	1	32,392	0.00%
2020/09/11	8	14.75	2	14.74	14.76	6	33,616	0.02%
2020/09/10	2	14.78	0	0.00	14.78	2	34,139	0.01%
2020/09/09	28	14.66	0	0.00	14.75	28	34,857	0.08%
2020/09/08	6	14.82	2	14.81	14.81	4	34,820	0.01%
2020/09/07	9.2	14.82	2	14.81	14.79	7.2	35,624	0.02%
2020/09/04	36	14.76	10	14.77	14.77	26	36,158	0.07%
2020/09/03	2	14.88	4	14.93	14.88	-2	35,988	-0.01%
2020/09/02	14	14.81	2	14.83	14.83	12	36,739	0.03%
2020/09/01	38	14.85	4	14.84	14.85	34	37,090	0.09%
2020/08/31	45	14.88	0	0.00	14.87	45	37,432	0.12%
2020/08/28	18	14.95	1	14.97	14.97	17	37,670	0.05%
2020/08/27	21	14.97	0	0.00	14.99	21	38,533	0.05%
2020/08/26	7	15.00	0	0.00	15.02	7	39,447	0.02%
2020/08/25	18	14.99	1	15.00	15.00	17	40,683	0.04%
2020/08/24	14	14.91	0	0.00	14.94	14	41,816	0.03%
2020/08/21	43	14.91	0	0.00	14.90	43	42,965	0.10%
2020/08/20	145	14.92	2	14.84	14.87	143	42,916	0.33%	大買/鉅額交易
2020/08/19	21	15.23	5	15.27	15.19	16	39,204	0.04%
2020/08/18	12	15.27	2	15.23	15.27	10	40,082	0.02%
2020/08/17	13	15.25	5	15.23	15.27	8	41,247	0.02%
2020/08/14	4	15.14	2	15.13	15.14	2	42,281	0.00%
2020/08/13	3	15.07	1	15.10	15.07	2	44,009	0.00%
2020/08/12	56	15.02	0	0.00	15.01	56	46,175	0.12%
2020/08/11	12	15.11	0	0.00	15.08	12	47,650	0.03%
2020/08/10	2	15.14	0	0.00	15.14	2	49,640	0.00%
2020/08/07	11	15.15	0	0.00	15.10	11	52,290	0.02%
2020/08/06	12	15.19	3	15.18	15.15	9	54,963	0.02%
2020/08/05	1	15.05	45	15.08	15.16	-44	57,503	-0.08%
2020/08/04	4	14.98	2	15.01	15.02	2	58,077	0.00%
2020/08/03	6	15.00	0	0.00	14.98	6	60,532	0.01%
2020/07/31	42	15.03	10	15.03	15.05	32	63,925	0.05%
2020/07/30	30	14.99	44.3	14.98	15.00	-14.3	69,016	-0.02%
2020/07/29	38	14.90	5	14.93	14.88	33	75,127	0.04%
2020/07/28	46	14.94	196	14.99	14.85	-150	82,236	-0.18%	大賣/鉅額交易
2020/07/27	38.3	15.01	29	15.01	14.98	9.3	86,280	0.01%
2020/07/24	115	15.09	0	0.00	15.05	115	90,783	0.13%	大買/鉅額交易
2020/07/23	80	15.11	7	15.08	15.14	73	93,211	0.08%
2020/07/22	61	15.33	0	0.00	15.31	61	94,038	0.06%
2020/07/21	70	15.43	11	15.69	15.74	59	93,796	0.06%
2020/07/20	332	15.39	1	15.32	15.32	331	85,250	0.39%	大買/鉅額交易