國泰永續高股息 (00878)-元大-南勢角券商分點個股進出

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
21.84
漲跌
▲0.07
漲幅
+0.32%
成交量
35,560張
產業
上市
1728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-南勢角券商分點個股進出

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-南勢角券商分點個股進出
元大-南勢角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
2024/04/26	0.4	21.93	0	0.00	21.84	0.4	66,316	0.00%
2024/04/25	38.4	21.77	1	21.80	21.77	37.4	66,590	0.06%
2024/04/24	1.6	22.02	5	22.02	22.03	-3.4	66,604	-0.01%
2024/04/23	18.9	21.65	9	21.67	21.62	9.9	67,451	0.01%
2024/04/22	15.2	21.63	103	21.68	21.55	-87.8	67,775	-0.13%	大賣/
2024/04/19	73.4	21.76	12	21.64	21.74	61.4	67,311	0.09%
2024/04/18	12	22.18	29.6	22.19	22.17	-17.6	65,228	-0.03%
2024/04/17	10	22.10	1	22.10	22.15	9	65,223	0.01%
2024/04/16	71.2	22.13	16	22.13	22.00	55.2	65,024	0.08%
2024/04/15	19.9	22.55	2	22.55	22.51	17.8	62,918	0.03%
2024/04/12	14.3	22.76	5	22.74	22.70	9.3	62,478	0.01%
2024/04/11	2.5	22.74	31	22.74	22.77	-28.5	62,391	-0.05%
2024/04/10	6.8	22.89	12.2	22.88	22.80	-5.5	62,408	-0.01%
2024/04/09	0	0.00	6	22.77	22.76	-6	63,250	-0.01%
2024/04/08	3	22.67	17	22.69	22.71	-14	64,036	-0.02%
2024/04/03	12.3	22.63	1	22.62	22.63	11.3	64,287	0.02%
2024/04/02	5.4	22.69	14.4	22.69	22.67	-9	64,829	-0.01%
2024/04/01	5.3	22.69	5.1	22.67	22.60	0.2	65,574	0.00%
2024/03/29	15.1	22.68	29	22.68	22.70	-13.9	65,883	-0.02%
2024/03/28	12.4	22.55	4	22.53	22.57	8.4	65,838	0.01%
2024/03/27	4	22.41	10	22.45	22.55	-6	65,875	-0.01%
2024/03/26	14	22.42	3.2	22.30	22.41	10.8	66,226	0.02%
2024/03/25	10.7	22.48	7	22.50	22.48	3.7	66,623	0.01%
2024/03/22	6.2	22.54	46.5	22.62	22.54	-40.3	66,899	-0.06%
2024/03/21	0	0.00	162.8	22.45	22.52	-162.8	66,717	-0.24%	大賣/鉅額交易
2024/03/20	63.5	22.42	1	22.39	22.29	62.5	66,698	0.09%
2024/03/19	7.4	22.34	44.5	22.41	22.39	-37.2	67,367	-0.06%
2024/03/18	9.3	22.31	59	22.31	22.37	-49.7	67,878	-0.07%
2024/03/15	19.4	22.32	0	0.00	22.38	19.4	67,896	0.03%
2024/03/14	44	22.36	10	22.37	22.30	34	67,635	0.05%
2024/03/13	23.4	22.57	19.5	22.56	22.52	3.9	67,253	0.01%
2024/03/12	10.3	22.39	25.4	22.49	22.55	-15.1	66,571	-0.02%
2024/03/11	6.7	22.35	13	22.46	22.34	-6.4	65,904	-0.01%
2024/03/08	16.5	22.47	59.8	22.39	22.31	-43.3	65,340	-0.07%
2024/03/07	120.1	22.29	83	22.35	22.33	37.1	63,369	0.06%	大買/
2024/03/06	9.1	22.25	31	22.24	22.29	-21.9	62,239	-0.04%
2024/03/05	13.4	22.07	117	22.13	22.17	-103.6	61,410	-0.17%	大賣/鉅額交易
2024/03/04	19.1	22.15	13	22.14	22.07	6.1	60,892	0.01%
2024/03/01	28.1	22.04	13	22.07	22.03	15.1	60,029	0.03%
2024/02/29	23.2	21.86	255	21.84	21.99	-231.8	60,092	-0.39%	大賣/鉅額交易
2024/02/27	185.2	22.01	37	21.95	21.85	148.2	59,318	0.25%	大買/鉅額交易
2024/02/26	363.3	22.41	13.2	22.40	22.41	350.1	56,429	0.62%	大買/鉅額交易
2024/02/23	120.3	22.51	28.3	22.57	22.46	92	54,038	0.17%	大買/
2024/02/22	82.3	22.40	126	22.43	22.41	-43.7	53,848	-0.08%	大賣/
2024/02/21	225.3	22.30	98.3	22.34	22.29	127.1	53,557	0.24%	大買/鉅額交易
2024/02/20	42.1	22.35	7.2	22.36	22.40	34.9	52,401	0.07%
2024/02/19	126.5	22.30	15	22.30	22.30	111.5	52,990	0.21%	大買/鉅額交易
2024/02/16	13.6	22.29	0.5	22.34	22.31	13.1	53,492	0.02%
2024/02/15	56.4	22.14	131.7	22.17	22.20	-75.3	53,201	-0.14%	大賣/
2024/02/05	18.4	21.78	8	21.89	21.89	10.4	52,738	0.02%
2024/02/02	3.4	21.80	4.4	21.85	21.85	-1	52,643	0.00%
2024/02/01	19.3	21.66	7	21.71	21.71	12.3	52,571	0.02%
2024/01/31	23.5	21.59	0	0.00	21.63	23.5	52,529	0.04%
2024/01/30	2.1	21.70	4	21.72	21.70	-1.9	52,787	0.00%
2024/01/29	0.3	21.62	15	21.62	21.67	-14.7	53,164	-0.03%
2024/01/26	24.8	21.52	10.5	21.52	21.52	14.3	53,443	0.03%
2024/01/25	12.2	21.72	4	21.72	21.69	8.2	53,425	0.02%
2024/01/24	4.8	21.66	0.2	21.66	21.64	4.6	53,842	0.01%
2024/01/23	120	21.62	1.4	21.61	21.63	118.6	54,586	0.22%	大買/鉅額交易
2024/01/22	8.5	21.54	113.1	21.64	21.64	-104.6	54,701	-0.19%	大賣/鉅額交易
2024/01/19	33	21.20	28	21.19	21.26	5	54,054	0.01%
2024/01/18	20.7	20.85	5	20.83	20.83	15.7	54,598	0.03%
2024/01/17	34.6	20.92	1	20.88	20.85	33.6	54,380	0.06%
2024/01/16	11.6	21.04	4	21.10	21.07	7.6	53,858	0.01%
2024/01/15	24.1	21.21	4	21.34	21.19	20.1	54,182	0.04%
2024/01/12	10.5	21.17	13	21.20	21.19	-2.6	55,311	0.00%
2024/01/11	10	21.23	0	21.20	21.21	10	56,247	0.02%
2024/01/10	17	21.10	4	21.14	21.10	13	58,200	0.02%
2024/01/09	9.9	21.27	0	0.00	21.25	9.9	58,538	0.02%
2024/01/08	11.2	21.30	50.1	21.26	21.27	-38.9	58,774	-0.07%
2024/01/05	30.6	21.22	1	21.25	21.20	29.6	59,075	0.05%
2024/01/04	8.1	21.20	2	21.25	21.21	6.1	59,067	0.01%
2024/01/03	38.1	21.28	34	21.32	21.25	4.1	59,627	0.01%
2024/01/02	26.6	21.60	2	21.70	21.56	24.6	58,687	0.04%
2023/12/29	5.2	21.80	5	21.79	21.80	0.2	58,053	0.00%
2023/12/28	9.1	21.75	5	21.82	21.77	4.1	57,848	0.01%
2023/12/27	3.3	21.68	72	21.68	21.76	-68.7	57,537	-0.12%
2023/12/26	75.5	21.48	11.1	21.49	21.50	64.4	57,227	0.11%
2023/12/25	2.3	21.31	19.3	21.34	21.38	-17	56,871	-0.03%
2023/12/22	2	21.17	7	21.14	21.15	-5	56,214	-0.01%
2023/12/21	16	21.09	6	21.06	21.11	10	56,298	0.02%
2023/12/20	4.6	21.07	47.3	21.10	21.20	-42.7	55,903	-0.08%
2023/12/19	17.1	20.94	0	0.00	20.94	17.1	55,338	0.03%
2023/12/18	119.5	21.00	3.6	21.00	21.04	115.9	56,081	0.21%	大買/鉅額交易
2023/12/15	46	21.04	20.2	21.01	20.99	25.8	56,104	0.05%
2023/12/14	1	21.10	27.5	21.07	21.10	-26.5	55,913	-0.05%
2023/12/13	3.3	20.76	52	20.78	20.83	-48.7	55,684	-0.09%
2023/12/12	2.9	20.66	6	20.62	20.63	-3.2	55,191	-0.01%
2023/12/11	6.6	20.59	5	20.60	20.61	1.6	55,341	0.00%
2023/12/08	14.1	20.65	28.4	20.66	20.60	-14.4	55,535	-0.03%
2023/12/07	15.2	20.51	0	0.00	20.51	15.2	56,133	0.03%
2023/12/06	1.1	20.56	4.9	20.58	20.55	-3.8	58,681	-0.01%
2023/12/05	13.2	20.43	0	0.00	20.46	13.2	58,615	0.02%
2023/12/04	5.6	20.56	0	0.00	20.56	5.6	58,313	0.01%
2023/12/01	18.9	20.51	2	20.55	20.51	16.9	58,426	0.03%
2023/11/30	18	20.52	16.2	20.56	20.59	1.8	58,430	0.00%
2023/11/29	10	20.50	57	20.55	20.54	-47	58,689	-0.08%
2023/11/28	1.2	20.37	3	20.47	20.43	-1.8	58,830	0.00%
2023/11/27	6.1	20.35	1.3	20.47	20.32	4.7	59,165	0.01%
2023/11/24	7.2	20.41	4	20.44	20.41	3.2	58,899	0.01%
2023/11/22	11.8	20.50	0.3	20.49	20.55	11.5	60,072	0.02%
2023/11/21	1.7	20.64	39.2	20.66	20.67	-37.5	61,814	-0.06%
2023/11/20	18.5	20.35	0.5	20.32	20.36	18	62,162	0.03%
2023/11/17	11.1	20.37	16	20.34	20.37	-4.9	62,102	-0.01%
2023/11/16	51.2	20.28	1	20.35	20.26	50.2	62,350	0.08%
2023/11/15	51.1	20.73	30.1	20.72	20.69	21	61,436	0.03%
2023/11/14	2	20.48	11	20.53	20.53	-9	61,163	-0.01%
2023/11/13	40.8	20.40	2	20.54	20.36	38.8	61,316	0.06%
2023/11/10	25	20.33	10.2	20.30	20.36	14.9	62,266	0.02%
2023/11/09	16.2	20.41	16	20.44	20.46	0.2	63,360	0.00%
2023/11/08	2.6	20.48	35.2	20.45	20.47	-32.7	65,205	-0.05%
2023/11/07	19.3	20.18	7.4	20.19	20.20	11.9	65,317	0.02%
2023/11/06	34.3	20.23	11	20.19	20.25	23.3	67,245	0.03%
2023/11/03	32	20.01	1	20.04	20.00	31	67,639	0.05%
2023/11/02	5.7	19.96	21	19.96	19.96	-15.3	68,977	-0.02%
2023/11/01	13.6	19.58	13	19.53	19.61	0.6	69,960	0.00%
2023/10/31	61.8	19.59	23	19.55	19.50	38.8	72,078	0.05%
2023/10/30	8.1	19.79	1	19.85	19.73	7.1	75,732	0.01%
2023/10/27	18.3	19.83	22	19.80	19.76	-3.7	78,224	0.00%
2023/10/26	44.9	19.65	1	19.71	19.64	43.9	81,869	0.05%
2023/10/25	16.3	19.95	6.1	19.95	19.90	10.2	82,786	0.01%
2023/10/24	14.9	19.82	36.2	19.77	19.86	-21.3	83,831	-0.03%
2023/10/23	43.8	19.73	0.1	19.78	19.69	43.7	85,107	0.05%
2023/10/20	56.2	19.75	13.1	19.83	19.85	43.1	86,757	0.05%
2023/10/19	76.6	19.96	12	19.97	20.02	64.6	89,087	0.07%
2023/10/18	118.2	20.06	15.3	20.14	20.04	102.9	90,472	0.11%	大買/鉅額交易
2023/10/17	38.1	20.42	0	0.00	20.36	38.1	89,805	0.04%
2023/10/16	24.2	20.50	12	20.52	20.50	12.2	91,865	0.01%
2023/10/13	24.9	20.63	0	0.00	20.60	24.9	93,872	0.03%
2023/10/12	5.3	20.84	11	20.87	20.89	-5.8	95,193	-0.01%
2023/10/11	30.3	20.80	13	20.97	20.72	17.3	97,784	0.02%
2023/10/06	8.4	20.73	6	20.76	20.75	2.4	99,719	0.00%
2023/10/05	13.5	20.60	13.1	20.63	20.64	0.4	101,408	0.00%
2023/10/04	14.7	20.37	1	20.45	20.44	13.7	102,441	0.01%
2023/10/03	23.6	20.68	19	20.71	20.63	4.6	102,564	0.00%
2023/10/02	10.2	20.76	68	20.64	20.76	-57.8	103,219	-0.06%
2023/09/28	2.9	20.36	2	20.54	20.38	0.9	103,588	0.00%
2023/09/27	3.2	20.24	1.1	20.30	20.30	2.1	103,952	0.00%
2023/09/26	19.4	20.30	9.2	20.33	20.26	10.2	104,943	0.01%
2023/09/25	1.6	20.39	4.5	20.43	20.44	-2.8	105,399	0.00%
2023/09/22	21.9	20.10	0	0.00	20.33	21.9	105,453	0.02%
2023/09/21	61.3	20.20	0	0.00	20.23	61.3	105,452	0.06%
2023/09/20	26	20.52	19	20.63	20.44	7	104,603	0.01%
2023/09/19	34.7	20.54	50	20.57	20.48	-15.3	105,122	-0.01%
2023/09/18	27.4	20.63	1	20.66	20.59	26.4	105,125	0.03%
2023/09/15	7.9	20.82	1.1	20.86	20.85	6.8	104,926	0.01%
2023/09/14	3	20.70	18.1	20.78	20.81	-15.1	105,598	-0.01%
2023/09/13	12.1	20.41	16	20.44	20.45	-3.9	105,914	0.00%
2023/09/12	34	20.42	32	20.44	20.41	2	106,499	0.00%
2023/09/11	116.9	20.55	559	20.47	20.45	-442.1	106,762	-0.41%	大買/大賣/鉅額交易
2023/09/08	11.2	20.90	2	20.93	20.93	9.2	104,815	0.01%
2023/09/07	5.2	20.96	5	21.00	20.94	0.2	106,022	0.00%
2023/09/06	1	21.05	13.5	21.06	21.04	-12.5	106,892	-0.01%
2023/09/05	10	20.91	57	20.95	20.95	-47	107,210	-0.04%
2023/09/04	12.7	20.87	5	20.87	20.94	7.7	107,713	0.01%
2023/09/01	24.4	20.91	3	20.97	20.88	21.4	107,608	0.02%
2023/08/31	7.4	20.90	2	20.94	20.97	5.4	107,678	0.01%
2023/08/30	0.3	21.04	11	21.13	21.01	-10.7	107,760	-0.01%
2023/08/29	21.4	20.89	3	20.93	20.95	18.4	108,902	0.02%
2023/08/28	45.3	20.88	17	20.86	20.83	28.3	108,852	0.03%
2023/08/25	95.2	21.04	8	21.14	20.98	87.2	107,836	0.08%
2023/08/24	9	21.56	24.1	21.56	21.38	-15.1	106,245	-0.01%
2023/08/23	4	21.14	20.2	21.25	21.28	-16.3	105,445	-0.02%
2023/08/22	4.3	21.15	1	21.16	21.12	3.3	105,775	0.00%
2023/08/21	42.7	21.09	35.2	21.15	21.06	7.5	105,763	0.01%
2023/08/18	59	20.99	5.1	21.39	21.05	53.9	105,978	0.05%
2023/08/17	24.8	21.17	30	21.24	21.32	-5.2	104,941	0.00%
2023/08/16	49	20.97	2	21.11	21.27	47	104,613	0.04%
2023/08/15	19.3	21.46	50	21.45	21.43	-30.8	104,268	-0.03%
2023/08/14	118.8	21.04	9	21.10	21.05	109.8	103,484	0.11%	大買/鉅額交易
2023/08/11	22.8	21.26	1	21.30	21.22	21.8	102,700	0.02%
2023/08/10	104.2	21.09	73	21.09	21.09	31.2	103,269	0.03%	大買/
2023/08/09	36.5	21.49	2	21.71	21.50	34.5	102,512	0.03%
2023/08/08	38.7	21.63	8	21.71	21.61	30.7	102,239	0.03%
2023/08/07	35.2	21.53	15.3	21.64	21.76	19.9	101,008	0.02%
2023/08/04	34.5	21.07	37.5	21.10	21.15	-3	100,501	0.00%
2023/08/02	246.7	21.37	42	21.29	21.17	204.7	98,067	0.21%	大買/鉅額交易
2023/08/01	41.2	21.72	77	21.80	21.87	-35.8	94,273	-0.04%
2023/07/31	51	22.08	21.9	21.99	21.86	29.1	92,245	0.03%
2023/07/28	27.5	22.20	15.2	22.25	22.45	12.3	89,189	0.01%
2023/07/27	20.5	22.24	15	22.25	22.18	5.5	88,457	0.01%
2023/07/26	12.1	22.14	15	22.18	22.20	-2.9	87,575	0.00%
2023/07/25	30.3	22.36	50	22.43	22.20	-19.7	86,071	-0.02%
2023/07/24	8.3	21.94	146	21.96	22.13	-137.7	83,638	-0.16%	大賣/鉅額交易
2023/07/21	17.1	21.43	44.5	21.36	21.61	-27.5	80,371	-0.03%
2023/07/20	6.1	21.08	14.9	21.12	21.19	-8.8	79,121	-0.01%
2023/07/19	14.4	21.12	125.5	21.30	20.96	-111.1	77,879	-0.14%	大賣/鉅額交易
2023/07/18	20.4	21.38	38	21.58	21.43	-17.7	75,627	-0.02%
2023/07/17	46.7	21.24	50	21.21	21.28	-3.3	73,751	0.00%
2023/07/14	7.4	20.91	100.5	20.92	21.01	-93.1	72,122	-0.13%
2023/07/13	58.9	20.77	90	20.75	20.53	-31.2	69,620	-0.04%
2023/07/12	18.5	20.06	80	20.08	20.19	-61.5	67,284	-0.09%
2023/07/11	5	19.75	136.1	19.74	19.80	-131.1	65,736	-0.20%	大賣/鉅額交易
2023/07/10	13.2	19.34	33.5	19.42	19.31	-20.3	64,956	-0.03%
2023/07/07	28.7	19.30	78.3	19.30	19.31	-49.5	64,850	-0.08%
2023/07/06	27.5	19.58	15	19.67	19.49	12.5	64,444	0.02%
2023/07/05	37	19.71	16.1	19.69	19.69	20.9	63,818	0.03%
2023/07/04	5.5	19.68	96	19.67	19.76	-90.5	63,539	-0.14%
2023/07/03	31	19.51	31	19.52	19.52	0	63,065	0.00%
2023/06/30	10.1	19.19	5	19.18	19.25	5.1	63,107	0.01%
2023/06/29	15	19.19	50.1	19.28	19.20	-35.1	63,329	-0.06%
2023/06/28	7.2	19.11	12	19.11	19.10	-4.9	63,102	-0.01%
2023/06/27	71.1	19.11	20	19.07	19.03	51.1	63,039	0.08%
2023/06/26	5.3	19.23	10.5	19.28	19.28	-5.2	62,544	-0.01%
2023/06/21	17.6	19.23	32.3	19.18	19.35	-14.7	62,882	-0.02%
2023/06/20	25.9	19.19	35	19.20	19.13	-9.1	63,242	-0.01%
2023/06/19	34.4	19.29	10	19.22	19.28	24.4	62,750	0.04%
2023/06/16	9.4	19.38	16	19.38	19.36	-6.6	62,026	-0.01%
2023/06/15	11.8	19.39	16	19.38	19.41	-4.2	61,894	-0.01%
2023/06/14	7.5	19.15	28.4	19.21	19.20	-20.9	61,308	-0.03%
2023/06/13	8.2	19.13	57.2	19.14	19.15	-49	62,645	-0.08%
2023/06/12	12.5	19.03	36	19.05	18.96	-23.5	62,474	-0.04%
2023/06/09	18.3	18.83	23	18.94	18.97	-4.7	64,951	-0.01%
2023/06/08	33.9	18.73	58.3	18.73	18.70	-24.4	67,082	-0.04%
2023/06/07	33	18.77	36.5	18.77	18.78	-3.5	68,722	-0.01%
2023/06/06	8.6	18.66	19.3	18.66	18.65	-10.7	69,233	-0.02%
2023/06/05	33.6	18.64	38.2	18.66	18.62	-4.7	69,232	-0.01%
2023/06/02	13.3	18.58	40.5	18.58	18.58	-27.2	69,146	-0.04%
2023/06/01	15.4	18.25	25.5	18.24	18.25	-10.1	68,697	-0.01%
2023/05/31	15.7	18.33	11	18.30	18.31	4.7	68,593	0.01%
2023/05/30	9.3	18.36	44	18.34	18.34	-34.8	70,039	-0.05%
2023/05/29	21.3	18.35	75	18.40	18.36	-53.7	70,842	-0.08%
2023/05/26	5.1	18.15	9.2	18.15	18.17	-4.1	70,627	-0.01%
2023/05/25	1.8	18.02	1.2	18.03	18.05	0.6	70,488	0.00%
2023/05/24	25.4	17.95	258	17.91	17.98	-232.7	71,588	-0.32%	大賣/鉅額交易
2023/05/23	15	17.98	0	0.00	18.01	15	71,211	0.02%
2023/05/22	25.6	18.03	33.4	18.03	18.02	-7.8	71,164	-0.01%
2023/05/19	1.1	17.95	13	17.96	18.02	-11.9	71,720	-0.02%
2023/05/18	4	17.91	1	17.95	17.94	3	72,208	0.00%
2023/05/17	53.5	17.77	4	17.85	17.84	49.5	74,175	0.07%
2023/05/16	34.8	17.91	18.6	17.95	17.97	16.3	73,904	0.02%
2023/05/15	74.1	17.81	15.5	17.80	17.83	58.6	74,245	0.08%
2023/05/12	14.8	17.78	4.6	17.79	17.79	10.2	74,337	0.01%
2023/05/11	44.5	17.76	10	17.76	17.75	34.5	74,476	0.05%
2023/05/10	54.8	17.76	9	17.80	17.75	45.8	74,467	0.06%
2023/05/09	40	17.77	0	0.00	17.78	40	74,368	0.05%
2023/05/08	10.5	17.76	6	17.79	17.75	4.5	75,677	0.01%
2023/05/05	39.8	17.69	1	17.70	17.68	38.8	75,867	0.05%
2023/05/04	3	17.70	1	17.73	17.73	2	76,162	0.00%
2023/05/03	46.3	17.68	5	17.70	17.69	41.3	75,792	0.05%
2023/05/02	49.8	17.68	55	17.68	17.68	-5.2	75,371	-0.01%
2023/04/28	3.2	17.58	0	0.00	17.56	3.2	76,064	0.00%
2023/04/27	1.4	17.48	0	0.00	17.45	1.4	76,001	0.00%
2023/04/26	25.2	17.30	0.2	17.33	17.38	25	76,256	0.03%
2023/04/25	59.2	17.37	1	17.38	17.33	58.2	75,959	0.08%
2023/04/24	7.6	17.48	13.7	17.49	17.51	-6.1	74,972	-0.01%
2023/04/21	15.8	17.49	5	17.48	17.47	10.8	74,862	0.01%
2023/04/20	27.5	17.54	17	17.52	17.52	10.5	74,775	0.01%
2023/04/19	33	17.66	4.1	17.65	17.61	29	75,044	0.04%
2023/04/18	14.5	17.60	4	17.60	17.62	10.5	74,883	0.01%
2023/04/17	23	17.61	13.1	17.61	17.63	9.9	74,644	0.01%
2023/04/14	5.9	17.57	10.9	17.59	17.61	-5	74,326	-0.01%
2023/04/13	10.1	17.57	50	17.59	17.57	-39.9	74,382	-0.05%
2023/04/12	19.6	17.59	12	17.59	17.59	7.6	73,986	0.01%
2023/04/11	12.8	17.47	13.3	17.46	17.50	-0.5	74,245	0.00%
2023/04/10	0.5	17.40	5	17.40	17.40	-4.5	74,117	-0.01%
2023/04/07	13.2	17.37	46.5	17.39	17.36	-33.4	73,756	-0.05%
2023/04/06	27.6	17.33	3	17.28	17.35	24.6	73,523	0.03%
2023/03/31	7.2	17.35	78.2	17.34	17.34	-71	73,095	-0.10%
2023/03/30	53.4	17.25	10	17.25	17.25	43.4	72,293	0.06%
2023/03/29	0	17.19	3.3	17.20	17.20	-3.3	72,695	0.00%
2023/03/28	13.2	17.18	14	17.19	17.16	-0.8	74,173	0.00%
2023/03/27	11.5	17.20	5	17.23	17.22	6.5	74,295	0.01%
2023/03/24	62.5	17.23	32	17.22	17.22	30.5	74,949	0.04%
2023/03/23	4.1	17.14	36.7	17.13	17.17	-32.7	74,122	-0.04%
2023/03/22	1	17.08	12	17.09	17.10	-11	73,012	-0.02%
2023/03/21	27.2	16.95	0.9	16.96	16.93	26.3	72,917	0.04%
2023/03/20	132.4	16.87	17	16.87	16.86	115.4	73,064	0.16%	大買/鉅額交易
2023/03/17	36.4	16.88	13	16.93	16.92	23.4	72,132	0.03%
2023/03/16	90.5	16.77	2	16.84	16.76	88.5	72,059	0.12%
2023/03/15	40.6	16.90	0	0.00	16.85	40.6	70,169	0.06%
2023/03/14	178.5	16.88	3.5	16.89	16.85	175	69,822	0.25%	大買/鉅額交易
2023/03/13	117.1	16.95	48	16.94	16.98	69.1	66,500	0.10%	大買/
2023/03/10	175.2	17.07	27.6	17.07	17.05	147.6	63,708	0.23%	大買/鉅額交易
2023/03/09	32.9	17.24	8	17.23	17.21	24.9	61,741	0.04%
2023/03/08	18.4	17.27	43	17.29	17.31	-24.7	61,115	-0.04%
2023/03/07	12.5	17.32	15	17.32	17.31	-2.5	60,686	0.00%
2023/03/06	19	17.25	42	17.25	17.23	-23	60,642	-0.04%
2023/03/03	10	17.13	45	17.11	17.13	-35	59,852	-0.06%
2023/03/02	55.8	16.99	80	17.01	17.08	-24.2	59,783	-0.04%
2023/03/01	187.4	17.04	9	17.03	17.03	178.4	58,102	0.31%	大買/鉅額交易
2023/02/24	43.6	17.14	3	17.17	17.10	40.6	56,934	0.07%
2023/02/23	50	17.17	4.5	17.17	17.17	45.5	56,679	0.08%
2023/02/22	64.8	17.01	8.1	17.05	17.06	56.7	56,603	0.10%
2023/02/21	44.6	17.12	8	17.12	17.12	36.6	55,340	0.07%
2023/02/20	20.8	17.11	31	17.10	17.13	-10.2	56,100	-0.02%
2023/02/17	17.4	17.01	0	0.00	17.04	17.4	56,554	0.03%
2023/02/16	71.9	17.04	2	17.08	17.03	69.9	56,218	0.12%
2023/02/15	231.2	17.18	39	17.19	17.16	192.2	54,812	0.35%	大買/鉅額交易
2023/02/14	36.6	17.24	8.5	17.25	17.24	28.1	52,192	0.05%
2023/02/13	66.5	17.08	1.2	17.02	17.12	65.3	51,160	0.13%
2023/02/10	29	17.08	3	17.07	17.06	26	49,913	0.05%
2023/02/09	14.5	17.11	6	17.11	17.11	8.5	48,562	0.02%
2023/02/08	26.1	17.14	8	17.14	17.15	18.1	47,997	0.04%
2023/02/07	34.8	17.07	2	17.10	17.06	32.8	47,844	0.07%
2023/02/06	44.6	17.06	2	17.10	17.05	42.6	47,623	0.09%
2023/02/03	25.2	17.09	16	17.10	17.10	9.2	45,948	0.02%
2023/02/02	33.4	17.08	55	17.08	17.12	-21.6	45,064	-0.05%
2023/02/01	57.6	16.95	5	16.99	17.00	52.6	44,010	0.12%
2023/01/31	22.3	16.98	3.5	17.00	16.88	18.8	43,618	0.04%
2023/01/30	29.7	16.95	16	16.99	17.01	13.7	42,922	0.03%
2023/01/17	5	16.71	24	16.72	16.72	-19	42,236	-0.04%
2023/01/16	11.2	16.69	0.5	16.73	16.70	10.7	42,318	0.03%
2023/01/13	5.6	16.63	25	16.69	16.62	-19.4	42,107	-0.05%
2023/01/12	9.6	16.58	0	0.00	16.59	9.6	42,608	0.02%
2023/01/11	10.8	16.65	9.2	16.65	16.67	1.6	42,633	0.00%
2023/01/10	2.2	16.65	111	16.66	16.68	-108.8	43,010	-0.25%	大賣/鉅額交易
2023/01/09	22	16.60	4	16.61	16.66	18	43,781	0.04%
2023/01/06	3.4	16.38	112	16.41	16.41	-108.6	43,357	-0.25%	大賣/鉅額交易
2023/01/05	6.8	16.32	0	0.00	16.32	6.8	44,516	0.02%
2023/01/04	4.2	16.21	3	16.22	16.23	1.2	44,938	0.00%
2023/01/03	22.7	16.12	12	16.18	16.18	10.7	46,894	0.02%
2022/12/30	5.4	16.20	1	16.19	16.17	4.4	46,715	0.01%
2022/12/29	14.5	16.09	0	0.00	16.09	14.5	47,060	0.03%
2022/12/28	16.8	16.16	0	0.00	16.17	16.8	46,847	0.04%
2022/12/27	2.2	16.29	0.1	16.31	16.27	2.1	46,762	0.00%
2022/12/26	2.2	16.23	0	0.00	16.23	2.2	47,997	0.00%
2022/12/23	14	16.18	0	0.00	16.19	14	49,007	0.03%
2022/12/22	2	16.23	1	16.27	16.27	1	49,761	0.00%
2022/12/21	117.6	16.06	7	16.07	16.07	110.6	51,120	0.22%	大買/鉅額交易
2022/12/20	113.1	16.11	0	0.00	16.10	113.1	50,956	0.22%	大買/鉅額交易
2022/12/19	18.3	16.24	0	0.00	16.25	18.3	51,408	0.04%
2022/12/16	31.4	16.25	0	0.00	16.31	31.4	51,751	0.06%
2022/12/15	6.2	16.41	0	0.00	16.44	6.2	51,941	0.01%
2022/12/14	5	16.35	0	0.00	16.46	5	52,811	0.01%
2022/12/13	5.8	16.36	91	16.44	16.29	-85.2	52,761	-0.16%
2022/12/12	10.7	16.28	0	0.00	16.42	10.7	52,514	0.02%
2022/12/09	8.7	16.42	60	16.43	16.41	-51.3	52,923	-0.10%
2022/12/08	12.2	16.29	0	0.00	16.32	12.2	52,929	0.02%
2022/12/07	21.3	16.43	1	16.38	16.40	20.3	52,985	0.04%
2022/12/06	16.7	16.53	0	0.00	16.45	16.7	52,774	0.03%
2022/12/05	8	16.71	0.3	16.70	16.67	7.7	52,091	0.01%
2022/12/02	10.2	16.62	0	0.00	16.61	10.2	52,000	0.02%
2022/12/01	15.1	16.71	3.5	16.73	16.68	11.6	52,957	0.02%
2022/11/30	61	16.61	43	16.60	16.65	18	52,697	0.03%
2022/11/29	27	16.43	10	16.39	16.46	17	52,677	0.03%
2022/11/28	18.1	16.27	1	16.25	16.34	17.1	53,545	0.03%
2022/11/25	5.1	16.41	24	16.41	16.40	-18.9	55,034	-0.03%
2022/11/24	12.5	16.33	0	0.00	16.35	12.5	55,149	0.02%
2022/11/23	4.4	16.26	0	0.00	16.28	4.4	55,432	0.01%
2022/11/22	17.8	16.07	0	0.00	16.10	17.8	57,237	0.03%
2022/11/21	14.9	16.16	2	16.14	16.15	12.9	57,126	0.02%
2022/11/18	20.1	16.28	2	16.42	16.25	18.1	56,848	0.03%
2022/11/17	33.6	16.34	10	16.39	16.37	23.6	56,802	0.04%
2022/11/16	42.6	16.47	75	16.43	16.42	-32.4	57,527	-0.06%
2022/11/15	31.6	16.74	35	16.77	16.77	-3.4	56,857	-0.01%
2022/11/14	17.4	16.67	0	0.00	16.74	17.4	56,116	0.03%
2022/11/11	14.4	16.44	87	16.48	16.48	-72.6	55,526	-0.13%
2022/11/10	20.9	16.20	0	16.19	16.17	20.8	55,302	0.04%
2022/11/09	16.5	16.26	56.2	16.26	16.26	-39.7	56,147	-0.07%
2022/11/08	20.8	16.13	2.3	16.14	16.15	18.5	57,229	0.03%
2022/11/07	15.7	15.97	7.4	15.97	16.05	8.3	57,268	0.01%
2022/11/04	20.8	15.75	0	0.00	15.84	20.8	57,305	0.04%
2022/11/03	16.6	15.71	20	15.67	15.78	-3.5	57,512	-0.01%
2022/11/02	36.7	15.81	2	15.81	15.82	34.7	57,381	0.06%
2022/11/01	22	15.79	42	15.74	15.79	-20	57,126	-0.03%
2022/10/31	32.1	15.71	13	15.71	15.70	19.1	57,255	0.03%
2022/10/28	17.7	15.61	0	0.00	15.60	17.7	57,678	0.03%
2022/10/27	3.2	15.66	3.5	15.68	15.64	-0.3	58,048	0.00%
2022/10/26	15	15.52	1	15.60	15.58	14	58,896	0.02%
2022/10/25	19.3	15.42	0	0.00	15.44	19.3	58,979	0.03%
2022/10/24	8.4	15.52	0	0.00	15.49	8.4	58,772	0.01%
2022/10/21	27.2	15.51	2	15.59	15.50	25.2	58,770	0.04%
2022/10/20	11.1	15.38	0	0.00	15.51	11.1	58,559	0.02%
2022/10/19	7.2	15.66	1	15.62	15.60	6.2	58,023	0.01%
2022/10/18	8.5	15.60	0	0.00	15.61	8.5	57,838	0.01%
2022/10/17	38.2	15.54	2	15.55	15.58	36.2	57,536	0.06%
2022/10/14	22.7	15.76	0.5	15.82	15.70	22.2	56,498	0.04%
2022/10/13	78	15.70	0	0.00	15.63	78	56,457	0.14%
2022/10/12	18.9	15.84	0	0.00	15.86	18.9	55,164	0.03%
2022/10/11	99.8	15.82	0	0.00	15.78	99.8	54,860	0.18%
2022/10/07	41.2	16.10	0	0.00	16.07	41.2	53,367	0.08%
2022/10/06	43.5	16.22	0	0.00	16.18	43.5	53,618	0.08%
2022/10/05	16.6	16.22	0	0.00	16.21	16.6	53,525	0.03%
2022/10/04	18.5	16.06	3	16.04	16.08	15.5	54,004	0.03%
2022/10/03	51.1	15.90	0	0.00	15.87	51.1	53,709	0.10%
2022/09/30	22.2	16.01	0	0.00	16.04	22.2	52,838	0.04%
2022/09/29	18.3	16.10	1	16.07	16.11	17.3	52,192	0.03%
2022/09/28	60.5	16.09	17	16.17	16.05	43.5	52,025	0.08%
2022/09/27	48.5	16.26	0	0.00	16.27	48.5	50,964	0.10%
2022/09/26	52.7	16.32	26	16.35	16.29	26.7	50,843	0.05%
2022/09/23	68.9	16.57	74	16.56	16.56	-5.1	49,887	-0.01%
2022/09/22	71.1	16.59	0	0.00	16.62	71.1	50,456	0.14%
2022/09/21	36.8	16.82	0	0.00	16.80	36.8	49,184	0.07%
2022/09/20	4	16.91	0	0.00	16.92	4	48,356	0.01%
2022/09/19	7.6	16.90	0	0.00	16.88	7.6	48,513	0.02%
2022/09/16	47.7	16.92	0	0.00	16.90	47.7	48,259	0.10%
2022/09/15	7	17.05	48.4	16.96	17.06	-41.4	47,772	-0.09%
2022/09/14	99.2	16.98	0.6	17.02	16.96	98.6	48,085	0.21%
2022/09/13	13	17.17	30	17.17	17.18	-17	47,657	-0.04%
2022/09/12	5	17.08	0	0.00	17.10	5	48,612	0.01%
2022/09/08	6.4	16.80	1	16.77	16.94	5.4	49,556	0.01%
2022/09/07	50.3	16.72	0	0.00	16.69	50.3	49,606	0.10%
2022/09/06	4.9	16.91	2	16.94	16.84	2.9	48,436	0.01%
2022/09/05	7	16.82	0	0.00	16.84	7	48,561	0.01%
2022/09/02	52.5	16.83	1	16.86	16.80	51.5	49,377	0.10%
2022/09/01	107.1	16.84	0	0.00	16.85	107.1	48,641	0.22%	大買/鉅額交易
2022/08/31	26.3	16.98	0	0.00	17.03	26.3	46,823	0.06%
2022/08/30	15.5	16.94	2	16.93	16.98	13.5	46,372	0.03%
2022/08/29	94	16.91	7	16.93	16.91	87	45,994	0.19%
2022/08/26	15.5	17.17	0	0.00	17.15	15.5	44,277	0.03%
2022/08/25	4.1	17.07	0	0.00	17.07	4.1	44,155	0.01%
2022/08/24	29.1	17.02	8	17.01	17.00	21.1	44,302	0.05%
2022/08/23	68.6	17.06	0	0.00	17.03	68.6	43,977	0.16%
2022/08/22	8	17.12	0	0.00	17.17	8	42,985	0.02%
2022/08/19	14.2	17.17	0	0.00	17.17	14.2	42,589	0.03%
2022/08/18	11.1	17.11	0	0.00	17.15	11.1	42,500	0.03%
2022/08/17	113.6	17.12	0	0.00	17.11	113.6	42,243	0.27%	大買/鉅額交易
2022/08/16	49.2	17.09	0	0.00	17.12	49.2	42,310	0.12%
2022/08/15	18.4	17.35	6	17.37	17.33	12.4	41,455	0.03%
2022/08/12	150.1	17.29	7	17.31	17.32	143.1	40,079	0.36%	大買/鉅額交易
2022/08/11	1.2	17.31	23	17.30	17.29	-21.8	40,206	-0.05%
2022/08/10	39.1	17.09	0	0.00	17.10	39.1	40,635	0.10%
2022/08/09	1.3	17.03	20	17.15	17.15	-18.7	41,131	-0.05%
2022/08/08	5.2	17.00	0	0.00	17.05	5.2	41,899	0.01%
2022/08/05	7.2	16.94	0	0.00	16.97	7.2	41,922	0.02%
2022/08/04	14.1	16.71	5	16.64	16.77	9.1	43,228	0.02%
2022/08/03	9.7	16.76	0	0.00	16.75	9.7	43,236	0.02%
2022/08/02	18.2	16.79	0	0.00	16.79	18.2	43,362	0.04%
2022/08/01	1.3	16.93	1	16.94	16.94	0.3	44,159	0.00%
2022/07/29	4.7	16.92	2	16.90	16.90	2.7	45,143	0.01%
2022/07/28	7.7	16.81	10.4	16.84	16.81	-2.7	45,198	-0.01%
2022/07/27	1.1	16.66	4	16.66	16.74	-2.9	45,299	-0.01%
2022/07/26	12.2	16.65	1	16.66	16.64	11.2	45,422	0.02%
2022/07/25	1	16.71	0	0.00	16.70	1	45,437	0.00%
2022/07/22	11	16.57	3	16.58	16.58	8	45,506	0.02%
2022/07/21	4	16.42	3	16.51	16.56	1	46,150	0.00%
2022/07/20	5	16.47	2	16.52	16.42	3	46,168	0.01%
2022/07/19	3	16.32	0	0.00	16.31	3	46,769	0.01%
2022/07/18	5.2	16.22	3.2	16.29	16.31	2	46,997	0.00%
2022/07/15	21.7	16.20	0	0.00	16.18	21.7	46,819	0.05%
2022/07/14	5.1	16.27	60	16.36	16.34	-55	46,458	-0.12%
2022/07/13	7	16.27	1	16.27	16.31	6	45,986	0.01%
2022/07/12	23.5	15.95	0	0.00	15.97	23.5	46,478	0.05%
2022/07/11	3	16.21	0	0.00	16.20	3	45,909	0.01%
2022/07/08	4.8	16.31	3.8	16.34	16.26	1	45,973	0.00%
2022/07/07	17.1	16.02	42.6	16.19	16.21	-25.5	45,573	-0.06%
2022/07/06	91	16.22	24	16.21	16.06	67	45,489	0.15%
2022/07/05	29.6	16.32	30.2	16.39	16.40	-0.6	45,034	0.00%
2022/07/04	8.9	16.39	0	0.00	16.35	8.9	44,589	0.02%
2022/07/01	36.5	16.44	0	0.00	16.39	36.5	44,375	0.08%
2022/06/30	74.5	16.75	0	0.00	16.66	74.5	43,361	0.17%
2022/06/29	14	17.01	20	17.03	17.02	-6	41,993	-0.01%
2022/06/28	20.2	17.11	22	17.16	17.11	-1.9	41,812	0.00%
2022/06/27	20.2	17.25	41	17.23	17.21	-20.8	41,684	-0.05%
2022/06/24	2	17.05	4	17.16	17.06	-2	41,470	0.00%
2022/06/23	3.4	16.97	0	0.00	16.96	3.4	41,592	0.01%
2022/06/22	14.4	17.00	20	16.98	16.95	-5.6	41,236	-0.01%
2022/06/21	24.1	17.10	1	16.95	17.18	23.1	40,750	0.06%
2022/06/20	116.8	16.96	0	0.00	16.82	116.8	40,604	0.29%	大買/鉅額交易
2022/06/17	35.2	17.04	40	17.05	17.08	-4.8	39,495	-0.01%
2022/06/16	34.1	17.37	0	0.00	17.25	34.1	38,300	0.09%
2022/06/15	13	17.36	0	0.00	17.32	13	38,017	0.03%
2022/06/14	32.1	17.32	0	0.00	17.35	32.1	38,172	0.08%
2022/06/13	53	17.30	0	0.00	17.34	53	37,806	0.14%
2022/06/10	12.9	17.61	0	0.00	17.61	12.9	36,944	0.03%
2022/06/09	9.5	17.71	0	0.00	17.70	9.5	36,726	0.03%
2022/06/08	1.3	17.82	2	17.81	17.80	-0.7	36,658	0.00%
2022/06/07	8.5	17.72	0	0.00	17.71	8.5	36,895	0.02%
2022/06/06	12.4	17.75	0	0.00	17.80	12.4	37,022	0.03%
2022/06/02	7.2	17.84	0	0.00	17.82	7.2	38,274	0.02%
2022/06/01	6.7	17.95	25	17.97	17.90	-18.3	39,879	-0.05%
2022/05/31	26.1	17.75	0	0.00	17.87	26.1	39,933	0.07%
2022/05/30	21	17.76	2.1	17.86	17.86	19	39,659	0.05%
2022/05/27	3.6	17.60	10	17.60	17.60	-6.4	39,552	-0.02%
2022/05/26	23.6	17.48	0	0.00	17.42	23.6	39,689	0.06%
2022/05/25	4	17.42	2	17.43	17.48	2	40,510	0.00%
2022/05/24	32.1	17.42	0	0.00	17.38	32.1	42,168	0.08%
2022/05/23	74.7	17.51	3	17.52	17.50	71.7	42,350	0.17%
2022/05/20	4.1	17.62	0	0.00	17.59	4.1	43,713	0.01%
2022/05/19	54.7	17.52	0	0.00	17.53	54.7	45,101	0.12%
2022/05/18	23.6	17.64	0	0.00	17.74	23.6	45,355	0.05%
2022/05/17	24.3	17.92	0	0.00	17.89	24.3	44,828	0.05%
2022/05/16	29	17.87	16	17.97	17.90	13	44,078	0.03%
2022/05/13	3.3	17.92	37	17.87	17.90	-33.7	43,652	-0.08%
2022/05/12	61.9	17.97	0	0.00	17.83	61.9	44,040	0.14%
2022/05/11	22.7	18.22	0	0.00	18.18	22.7	42,662	0.05%
2022/05/10	21.7	18.31	0	0.00	18.34	21.7	42,252	0.05%
2022/05/09	43.5	18.41	0	0.00	18.34	43.5	41,772	0.10%
2022/05/05	74.5	18.89	21	18.89	18.87	53.5	39,071	0.14%
2022/05/04	59.4	18.78	0	0.00	18.83	59.4	38,686	0.15%
2022/05/03	3.7	18.75	0	0.00	18.75	3.7	38,567	0.01%
2022/04/29	2	18.81	2	18.81	18.82	0	38,500	0.00%
2022/04/28	5	18.61	0	0.00	18.67	5	38,571	0.01%
2022/04/27	35.8	18.61	62	18.61	18.60	-26.2	38,232	-0.07%
2022/04/26	2.9	18.81	0	0.00	18.80	2.9	37,397	0.01%
2022/04/25	44.2	18.73	0	0.00	18.75	44.2	37,188	0.12%
2022/04/22	49.5	18.85	0	0.00	19.00	49.5	36,155	0.14%
2022/04/21	11.3	18.98	0	0.00	18.97	11.3	35,905	0.03%
2022/04/20	7.3	18.92	0.3	18.98	18.97	7	35,793	0.02%
2022/04/19	31	18.99	0	0.00	18.95	31	35,545	0.09%
2022/04/18	50.1	18.91	50	18.98	18.92	0.1	35,384	0.00%
2022/04/15	25.4	19.03	25	19.06	19.03	0.4	34,493	0.00%
2022/04/14	47.1	19.20	1	19.19	19.12	46.1	34,117	0.14%
2022/04/13	3	19.18	10	19.26	19.27	-7	33,898	-0.02%
2022/04/12	25.5	19.12	36.1	19.10	19.11	-10.6	33,809	-0.03%
2022/04/11	53.1	19.21	15	19.20	19.20	38.1	33,427	0.11%
2022/04/08	11.3	19.27	0	0.00	19.32	11.3	33,094	0.03%
2022/04/07	61.6	19.29	5	19.29	19.23	56.6	32,984	0.17%
2022/04/06	25.3	19.29	1	19.38	19.40	24.3	32,539	0.07%
2022/04/01	14	19.28	27	19.31	19.34	-13	32,283	-0.04%
2022/03/31	23	19.41	19	19.37	19.35	4	32,128	0.01%
2022/03/30	5.3	19.37	14	19.37	19.37	-8.8	31,949	-0.03%
2022/03/29	2	19.27	0	0.00	19.26	2	31,847	0.01%
2022/03/28	35	19.17	0	0.00	19.31	35	31,711	0.11%
2022/03/25	2	19.29	0	0.00	19.32	2	31,312	0.01%
2022/03/24	5	19.32	5	19.34	19.38	0	31,276	0.00%
2022/03/23	29	19.37	11	19.36	19.39	18	31,195	0.06%
2022/03/22	15	19.25	0	0.00	19.29	15	31,026	0.05%
2022/03/21	4	19.29	1	19.29	19.26	3	30,894	0.01%
2022/03/18	0.1	19.22	0.4	19.23	19.23	-0.3	30,851	0.00%
2022/03/17	1	19.20	4.1	19.16	19.23	-3.1	30,761	-0.01%
2022/03/16	1	18.85	0	0.00	18.99	1	30,480	0.00%
2022/03/15	15	18.95	0	0.00	18.85	15	30,329	0.05%
2022/03/14	6.2	18.91	1	18.95	19.00	5.2	30,019	0.02%
2022/03/11	2.1	18.90	0	0.00	18.88	2.1	29,881	0.01%
2022/03/10	7.1	18.93	2	18.96	18.96	5.1	29,674	0.02%
2022/03/09	6.1	18.63	10.1	18.63	18.63	-4	29,333	-0.01%
2022/03/08	50	18.54	6	18.49	18.49	44	28,882	0.15%
2022/03/07	71.8	18.82	14	18.87	18.80	57.8	27,233	0.21%
2022/03/04	30.1	19.20	8	19.24	19.19	22.1	25,393	0.09%
2022/03/03	20	19.38	0	0.00	19.34	20	25,152	0.08%
2022/03/02	7	19.23	50	19.22	19.29	-43	25,437	-0.17%
2022/03/01	3.1	19.21	0	0.00	19.29	3.1	25,181	0.01%
2022/02/25	29.1	18.98	1	19.03	19.02	28.1	24,833	0.11%
2022/02/24	48.3	19.10	5	19.06	19.01	43.3	23,723	0.18%
2022/02/23	24.4	19.32	0	0.00	19.34	24.4	21,859	0.11%
2022/02/22	83.8	19.40	0	0.00	19.36	83.8	21,094	0.40%
2022/02/21	32.3	19.69	4	19.72	19.75	28.3	19,327	0.15%
2022/02/18	9	19.64	1.1	19.62	19.70	7.9	17,936	0.04%
2022/02/17	10.2	19.59	0	0.00	19.62	10.2	17,661	0.06%
2022/02/16	4.5	19.50	0	0.00	19.52	4.5	17,699	0.03%
2022/02/15	18.2	19.49	3	19.48	19.44	15.2	17,387	0.09%
2022/02/14	18.2	19.47	7	19.36	19.48	11.2	16,644	0.07%
2022/02/11	14	19.56	0	0.00	19.62	14	15,759	0.09%
2022/02/10	6	19.57	1	19.55	19.65	5	15,558	0.03%
2022/02/09	1.5	19.52	21	19.53	19.60	-19.5	15,369	-0.13%
2022/02/08	0	0.00	1.6	19.46	19.48	-1.6	15,125	-0.01%
2022/02/07	3.1	19.22	3	19.16	19.29	0.1	14,892	0.00%
2022/01/26	2.5	18.97	1	19.01	19.01	1.5	14,718	0.01%
2022/01/25	17.6	18.94	2	18.95	18.96	15.6	14,801	0.11%
2022/01/24	14.2	19.00	10	19.00	19.16	4.2	14,333	0.03%
2022/01/21	19.8	19.21	30	19.18	19.17	-10.2	14,159	-0.07%
2022/01/19	2	19.40	1	19.40	19.41	1	13,640	0.01%
2022/01/18	0	0.00	55	19.44	19.44	-55	13,537	-0.41%
2022/01/17	52.3	19.36	6	19.38	19.37	46.3	13,477	0.34%
2022/01/14	12.1	19.37	3	19.45	19.40	9.1	13,373	0.07%
2022/01/13	3	19.46	25	19.45	19.48	-22	13,198	-0.17%
2022/01/12	6	19.33	0	0.00	19.35	6	13,095	0.05%
2022/01/11	3	19.20	0	0.00	19.25	3	12,978	0.02%
2022/01/07	1.1	19.10	82	19.24	19.11	-80.9	12,816	-0.63%
2022/01/06	1	19.12	0	0.00	19.15	1	12,672	0.01%
2022/01/05	3	19.18	0	0.00	19.17	3	12,573	0.02%
2022/01/04	1	19.15	0	0.00	19.18	1	12,618	0.01%
2022/01/03	2	19.10	0	0.00	19.10	2	12,556	0.02%
2021/12/30	0	0.00	12	19.14	19.17	-12	12,384	-0.10%
2021/12/29	3	19.13	1	19.14	19.17	2	12,491	0.02%
2021/12/28	10	19.06	0	0.00	19.10	10	12,671	0.08%
2021/12/27	0	0.00	31	19.01	19.02	-31	12,843	-0.24%
2021/12/24	20	18.98	2	18.98	18.94	18	13,174	0.14%
2021/12/23	4.1	18.92	3	18.93	18.91	1.1	13,162	0.01%
2021/12/22	0	0.00	2	18.90	18.87	-2	13,367	-0.01%
2021/12/21	3	18.76	0.3	18.80	18.84	2.7	13,393	0.02%
2021/12/20	11	18.74	0	0.00	18.75	11	13,378	0.08%
2021/12/17	3	18.87	0	0.00	18.86	3	13,258	0.02%
2021/12/16	0	18.84	8	18.84	18.85	-8	13,238	-0.06%
2021/12/15	0	0.00	20	18.74	18.74	-20	13,406	-0.15%
2021/12/14	42	18.69	12	18.73	18.70	30	13,397	0.22%
2021/12/13	14	18.86	6	18.84	18.82	8	13,276	0.06%
2021/12/10	22	18.85	41.1	18.85	18.84	-19.1	13,175	-0.14%
2021/12/09	1.1	18.79	1	18.83	18.82	0.1	13,060	0.00%
2021/12/08	0	18.80	0	0.00	18.80	0	12,998	0.00%
2021/12/07	3	18.69	5	18.73	18.76	-2	12,863	-0.02%
2021/12/06	31	18.67	0	0.00	18.70	31	12,811	0.24%
2021/12/03	0	18.65	0	0.00	18.66	0	12,951	0.00%
2021/12/02	0	0.00	17	18.50	18.55	-17	12,937	-0.13%
2021/12/01	1	18.44	0	0.00	18.55	1	12,987	0.01%
2021/11/30	11	18.47	0	0.00	18.42	11	13,013	0.08%
2021/11/29	8	18.37	16	18.41	18.40	-8	13,004	-0.06%
2021/11/26	26.2	18.53	8	18.54	18.49	18.2	12,733	0.14%
2021/11/25	0	18.69	0.1	18.70	18.72	-0.1	12,324	0.00%
2021/11/24	0	0.00	20	18.67	18.67	-20	12,352	-0.16%
2021/11/23	11	18.66	0	0.00	18.62	11	12,342	0.09%
2021/11/22	1.1	18.74	0	0.00	18.74	1.1	12,321	0.01%
2021/11/19	1	18.70	0	0.00	18.71	1	12,318	0.01%
2021/11/17	1.2	18.60	10	18.63	18.65	-8.8	12,133	-0.07%
2021/11/16	57	18.62	2	18.57	18.58	55	12,112	0.45%
2021/11/15	1.2	18.84	1	18.85	18.85	0.2	11,681	0.00%
2021/11/12	1.3	18.73	10	18.72	18.73	-8.7	11,366	-0.08%
2021/11/11	21.3	18.68	20	18.63	18.67	1.3	11,737	0.01%
2021/11/10	35.1	18.68	56	18.67	18.69	-20.9	12,065	-0.17%
2021/11/09	1	18.61	2	18.65	18.65	-1	12,249	-0.01%
2021/11/08	4	18.53	3.1	18.54	18.55	0.9	12,252	0.01%
2021/11/05	7	18.38	0	0.00	18.44	7	12,248	0.06%
2021/11/04	23	18.45	0.2	18.46	18.42	22.8	12,356	0.18%
2021/11/03	8.2	18.39	0	0.00	18.41	8.2	12,337	0.07%
2021/11/02	7	18.37	3	18.45	18.34	4	12,231	0.03%
2021/11/01	3	18.32	0	0.00	18.32	3	12,012	0.02%
2021/10/29	1	18.30	0	0.00	18.32	1	12,008	0.01%
2021/10/28	58.1	18.38	5	18.36	18.38	53.1	11,964	0.44%
2021/10/26	0	0.00	15	18.33	18.33	-15	11,899	-0.13%
2021/10/25	0	0.00	28	18.25	18.24	-28	11,808	-0.24%
2021/10/22	2	18.16	0	0.00	18.19	2	11,942	0.02%
2021/10/21	26.6	18.19	31	18.27	18.18	-4.4	11,908	-0.04%
2021/10/20	0	18.20	0	0.00	18.19	0	11,866	0.00%
2021/10/19	35	18.19	0	0.00	18.19	35	11,806	0.30%
2021/10/18	10	18.18	0	0.00	18.18	10	11,780	0.08%
2021/10/13	11	18.01	0	0.00	18.03	11	11,772	0.09%
2021/10/12	7	18.08	0	0.00	18.06	7	11,680	0.06%
2021/10/08	0	18.23	32	18.23	18.18	-32	11,518	-0.28%
2021/10/07	0	18.20	0	0.00	18.20	0	11,431	0.00%
2021/10/06	12.2	17.94	0	0.00	17.99	12.2	11,362	0.11%
2021/10/05	7.5	17.89	0	0.00	17.96	7.5	11,193	0.07%
2021/10/04	4.1	17.95	6	17.91	17.95	-1.9	10,932	-0.02%
2021/10/01	17.3	18.02	0	0.00	18.03	17.3	10,670	0.16%
2021/09/30	4	18.15	0	0.00	18.21	4	10,258	0.04%
2021/09/29	94	18.17	0	0.00	18.16	94	10,270	0.92%
2021/09/28	31	18.29	0	0.00	18.37	31	10,050	0.31%
2021/09/27	0.1	18.44	2	18.42	18.42	-1.9	9,971	-0.02%
2021/09/24	0.2	18.41	70	18.38	18.35	-69.8	9,964	-0.70%
2021/09/22	22.2	18.00	0.5	18.06	18.12	21.7	9,907	0.22%
2021/09/16	0.8	18.26	0.1	18.29	18.25	0.6	9,612	0.01%
2021/09/15	1	18.15	1	18.18	18.24	0	9,520	0.00%
2021/09/14	0.2	18.29	2	18.25	18.25	-1.8	9,490	-0.02%
2021/09/13	0	0.00	7	18.22	18.20	-7	9,530	-0.07%
2021/09/09	6	17.94	0	0.00	18.01	6	9,575	0.06%
2021/09/08	8.1	18.02	1	18.04	18.02	7.1	9,531	0.07%
2021/09/07	1.1	18.08	0	0.00	18.15	1.1	9,308	0.01%
2021/09/06	0	18.20	9	18.21	18.15	-9	9,261	-0.10%
2021/09/02	4	18.08	0	0.00	18.05	4	9,119	0.04%
2021/09/01	1	18.17	0	0.00	18.19	1	9,056	0.01%
2021/08/31	3	18.03	0	0.00	18.18	3	9,003	0.03%
2021/08/30	2	18.01	0	0.00	18.12	2	9,006	0.02%
2021/08/27	0	0.00	2	17.95	17.98	-2	8,998	-0.02%
2021/08/26	41	17.77	0	0.00	17.80	41	8,946	0.46%
2021/08/25	1	17.85	5	17.82	17.86	-4	8,876	-0.05%
2021/08/24	5.2	17.75	0	0.00	17.76	5.2	8,863	0.06%
2021/08/23	1.1	17.62	0	0.00	17.66	1.1	8,939	0.01%
2021/08/20	17.3	17.41	4	17.43	17.46	13.3	8,872	0.15%
2021/08/19	8.2	17.58	0	0.00	17.56	8.2	8,680	0.09%
2021/08/18	2.4	17.80	0	0.00	17.86	2.4	8,335	0.03%
2021/08/17	13.5	17.77	0	0.00	17.73	13.5	8,122	0.17%
2021/08/16	5.3	18.11	6	18.11	18.20	-0.7	7,556	-0.01%
2021/08/13	10.4	18.25	7	18.35	18.24	3.4	7,104	0.05%
2021/08/12	6.3	18.39	0	0.00	18.35	6.3	6,823	0.09%
2021/08/11	49	18.36	0	0.00	18.42	49	6,680	0.73%
2021/08/10	8.5	18.46	0	0.00	18.45	8.5	6,667	0.13%
2021/08/09	6.1	18.51	0	0.00	18.51	6.1	7,121	0.08%
2021/08/06	3.2	18.57	0	0.00	18.63	3.2	7,393	0.04%
2021/08/05	0	18.65	0	0.00	18.64	0	7,695	0.00%
2021/08/04	0.4	18.56	4	18.60	18.59	-3.6	8,708	-0.04%
2021/08/03	7	18.43	0	0.00	18.49	7	9,144	0.08%
2021/08/02	4.5	18.33	1	18.42	18.44	3.5	9,137	0.04%
2021/07/30	0.1	18.33	0	0.00	18.26	0.1	9,196	0.00%
2021/07/29	1	18.25	0	0.00	18.29	1	9,323	0.01%
2021/07/28	6	18.17	0	0.00	18.17	6	9,480	0.06%
2021/07/27	1	18.39	1	18.43	18.35	0	9,611	0.00%
2021/07/26	1	18.40	10	18.39	18.39	-9	9,673	-0.09%
2021/07/23	10	18.43	0	0.00	18.42	10	9,646	0.10%
2021/07/22	0.6	18.41	0	0.00	18.40	0.6	9,671	0.01%
2021/07/21	8	18.32	0	0.00	18.32	8	9,690	0.08%
2021/07/20	2	18.38	0	0.00	18.37	2	9,698	0.02%
2021/07/19	6.2	18.46	0	0.00	18.51	6.2	9,676	0.06%
2021/07/16	0	0.00	3	18.54	18.54	-3	9,799	-0.03%
2021/07/15	0	18.51	0	0.00	18.49	0	9,870	0.00%
2021/07/14	1	18.43	2	18.45	18.46	-1	9,937	-0.01%
2021/07/13	0.2	18.53	0	0.00	18.47	0.2	10,006	0.00%
2021/07/12	2.2	18.51	0	0.00	18.45	2.2	10,051	0.02%
2021/07/09	2	18.37	2.5	18.35	18.41	-0.5	10,084	0.00%
2021/07/06	0	18.45	0	0.00	18.40	0	10,195	0.00%
2021/07/05	2.5	18.38	0	0.00	18.38	2.5	10,185	0.02%
2021/07/02	0	0.00	5	18.20	18.25	-5	10,126	-0.05%
2021/07/01	1	18.25	0.5	18.25	18.21	0.5	10,164	0.01%
2021/06/30	0	0.00	8	18.24	18.23	-8	10,162	-0.08%
2021/06/29	9.1	18.20	1	18.21	18.20	8.1	10,182	0.08%
2021/06/28	0	18.30	0	0.00	18.27	0	10,237	0.00%
2021/06/25	1.5	18.25	15	18.29	18.25	-13.5	10,290	-0.13%
2021/06/23	4	18.10	3	18.17	18.20	1	10,349	0.01%
2021/06/22	2	18.11	0	0.00	18.09	2	10,349	0.02%
2021/06/21	11.8	18.15	3	18.11	18.14	8.8	10,278	0.09%
2021/06/18	1.6	18.34	3	18.32	18.30	-1.4	10,143	-0.01%
2021/06/17	6.5	18.26	0	0.00	18.35	6.5	10,132	0.06%
2021/06/16	0	0.00	1	18.30	18.28	-1	10,133	-0.01%
2021/06/15	0.1	18.30	30	18.24	18.26	-29.9	10,180	-0.29%
2021/06/11	0	18.29	0	0.00	18.26	0	10,204	0.00%
2021/06/10	35.2	18.21	30	18.20	18.24	5.2	10,203	0.05%
2021/06/09	1.3	18.16	8	18.19	18.16	-6.7	10,201	-0.07%
2021/06/08	0	18.30	1	18.29	18.27	-1	10,205	-0.01%
2021/06/07	8.2	18.24	1	18.25	18.25	7.2	10,245	0.07%
2021/06/04	7.2	18.31	0	0.00	18.32	7.2	10,143	0.07%
2021/06/03	1	18.41	7	18.42	18.42	-6	10,106	-0.06%
2021/06/02	30	18.40	4	18.35	18.41	26	10,124	0.26%
2021/06/01	8	18.41	0	0.00	18.47	8	10,105	0.08%
2021/05/31	4.9	18.27	1	18.35	18.33	3.9	10,153	0.04%
2021/05/27	1.1	17.91	1	17.95	18.01	0.1	10,014	0.00%
2021/05/26	0	0.00	10	18.07	18.10	-10	10,161	-0.10%
2021/05/25	2	18.08	0	0.00	18.12	2	10,203	0.02%
2021/05/24	10	17.81	12	17.88	17.90	-2	10,340	-0.02%
2021/05/21	1	17.91	0	0.00	17.96	1	10,411	0.01%
2021/05/20	2	17.78	0	0.00	17.78	2	10,407	0.02%
2021/05/19	0	0.00	6	17.79	17.88	-6	10,426	-0.06%
2021/05/18	6.3	17.64	36	17.78	17.90	-29.7	10,392	-0.29%
2021/05/17	49.5	17.48	1	17.46	17.48	48.5	10,289	0.47%
2021/05/14	17	18.09	51	18.00	18.05	-34	9,668	-0.35%
2021/05/13	94.6	17.75	40	17.81	17.83	54.6	9,248	0.59%
2021/05/12	48.7	18.04	52	18.00	17.92	-3.3	8,896	-0.04%
2021/05/11	14.3	19.09	12	18.97	19.00	2.3	7,860	0.03%
2021/05/10	11	19.18	0	0.00	19.26	11	7,440	0.15%
2021/05/07	14.1	19.07	1	19.06	19.15	13.1	7,402	0.18%
2021/05/06	21	18.96	0	0.00	18.87	21	7,405	0.28%
2021/05/05	2.6	18.89	1	18.95	18.82	1.6	7,418	0.02%
2021/05/04	9	18.62	8	18.68	18.76	1	7,313	0.01%
2021/05/03	23	19.09	21	19.04	19.02	2	7,082	0.03%
2021/04/29	0	0.00	9	19.16	19.15	-9	7,057	-0.13%
2021/04/28	14	19.17	0	0.00	19.19	14	7,128	0.20%
2021/04/27	1	19.17	0	0.00	19.22	1	7,267	0.01%
2021/04/26	1	19.19	2	19.19	19.19	-1	7,284	-0.01%
2021/04/23	1	18.90	0	0.00	18.94	1	7,353	0.01%
2021/04/21	3	18.95	0	0.00	19.02	3	7,335	0.04%
2021/04/20	3	19.00	2	19.02	19.01	1	7,385	0.01%
2021/04/19	3	18.81	0	0.00	18.96	3	7,399	0.04%
2021/04/16	4	18.68	40	18.67	18.73	-36	7,419	-0.49%
2021/04/15	35	18.49	0	0.00	18.50	35	7,542	0.46%
2021/04/14	14	18.40	5	18.32	18.43	9	7,621	0.12%
2021/04/13	2	18.62	4	18.65	18.49	-2	7,652	-0.03%
2021/04/12	4	18.55	38	18.57	18.56	-34	7,777	-0.44%
2021/04/09	54	18.48	0	0.00	18.51	54	7,882	0.69%
2021/04/08	1	18.52	0	0.00	18.58	1	7,873	0.01%
2021/04/06	1	18.51	0	0.00	18.51	1	8,029	0.01%
2021/04/01	2	18.40	1	18.42	18.42	1	8,226	0.01%
2021/03/31	13	18.45	2	18.48	18.39	11	8,240	0.13%
2021/03/30	2	18.28	1	18.26	18.45	1	8,180	0.01%
2021/03/29	1	18.20	1	18.20	18.21	0	8,152	0.00%
2021/03/26	1	17.96	1	17.98	17.99	0	8,165	0.00%
2021/03/25	0	0.00	1	17.83	17.85	-1	8,167	-0.01%
2021/03/24	17	17.78	11	17.76	17.78	6	8,192	0.07%
2021/03/22	9	17.64	0	0.00	17.74	9	8,358	0.11%
2021/03/19	3	17.66	0.2	17.68	17.67	2.8	8,477	0.03%
2021/03/18	7	17.76	2	17.83	17.72	5	8,554	0.06%
2021/03/17	5	17.65	0	0.00	17.60	5	8,639	0.06%
2021/03/16	0	0.00	6	17.69	17.65	-6	8,816	-0.07%
2021/03/15	1	17.60	3	17.60	17.60	-2	8,946	-0.02%
2021/03/10	2	17.16	1	17.15	17.16	1	9,479	0.01%
2021/03/09	1	17.11	35.3	17.02	17.14	-34.3	9,669	-0.35%
2021/03/08	38	17.09	35	17.12	17.02	3	9,874	0.03%
2021/03/05	41.3	16.91	37	16.99	17.00	4.3	9,988	0.04%
2021/03/04	38.2	17.15	37	17.22	17.10	1.2	10,116	0.01%
2021/03/03	4	17.13	1	17.13	17.24	3	10,191	0.03%
2021/03/02	34	17.10	0	0.00	17.08	34	10,312	0.33%
2021/02/26	4	17.14	0	0.00	17.14	4	10,425	0.04%
2021/02/25	3.1	17.41	0	0.00	17.43	3.1	10,437	0.03%
2021/02/24	5.1	17.40	8	17.53	17.37	-2.9	10,783	-0.03%
2021/02/23	0	0.00	4	17.41	17.43	-4	10,810	-0.04%
2021/02/22	3	17.19	12	17.14	17.25	-9	10,952	-0.08%
2021/02/19	17	16.96	24	16.98	17.05	-7	11,319	-0.06%
2021/02/18	37	17.00	5	17.01	16.99	32	11,745	0.27%
2021/02/17	1	16.92	102	16.94	16.93	-101	12,570	-0.80%	大賣/鉅額交易
2021/02/05	101	16.74	0	0.00	16.74	101	12,619	0.80%	大買/鉅額交易
2021/02/03	0	0.00	2	16.68	16.67	-2	13,123	-0.02%
2021/02/02	39	16.68	39	16.66	16.61	0	13,274	0.00%
2021/02/01	0	0.00	1	16.27	16.45	-1	13,523	-0.01%
2021/01/28	7	16.61	5	16.70	16.62	2	13,542	0.01%
2021/01/27	0	0.00	10	16.75	16.81	-10	13,518	-0.07%
2021/01/26	6	16.77	0	0.00	16.68	6	13,414	0.04%
2021/01/25	0	0.00	10	16.72	16.84	-10	13,354	-0.07%
2021/01/22	4	16.54	0	0.00	16.65	4	13,356	0.03%
2021/01/21	4	16.49	0	0.00	16.50	4	13,397	0.03%
2021/01/20	28	16.53	25	16.49	16.40	3	13,324	0.02%
2021/01/19	22	16.76	0	0.00	16.76	22	13,154	0.17%
2021/01/18	8	16.61	0	0.00	16.70	8	13,118	0.06%
2021/01/15	8	17.06	0	0.00	16.87	8	12,992	0.06%
2021/01/14	0	0.00	4	16.95	17.00	-4	12,880	-0.03%
2021/01/13	0	0.00	13	16.73	16.87	-13	12,856	-0.10%
2021/01/12	17	16.57	1	16.65	16.56	16	12,724	0.13%
2021/01/08	0	0.00	6	16.35	16.50	-6	12,584	-0.05%
2021/01/07	0	0.00	11	16.21	16.24	-11	12,413	-0.09%
2021/01/06	6	16.07	5	16.29	16.10	1	12,292	0.01%
2021/01/05	1	16.17	12	16.18	16.21	-11	12,113	-0.09%
2021/01/04	5	16.20	0	0.00	16.20	5	11,972	0.04%
2020/12/31	1	16.15	0	0.00	16.14	1	11,888	0.01%
2020/12/29	16	16.03	0	0.00	16.02	16	11,735	0.14%
2020/12/24	0	0.00	5	15.83	15.83	-5	11,486	-0.04%
2020/12/23	2	15.73	3	15.71	15.74	-1	11,520	-0.01%
2020/12/22	0	0.00	4	15.78	15.70	-4	11,805	-0.03%
2020/12/21	1	15.75	7	15.83	15.84	-6	12,437	-0.05%
2020/12/17	0	0.00	4	15.91	15.91	-4	13,006	-0.03%
2020/12/15	9	15.82	2	15.69	15.69	7	13,090	0.05%
2020/12/14	1	16.00	2	15.99	15.95	-1	13,195	-0.01%
2020/12/11	2	15.92	10	16.00	15.98	-8	13,198	-0.06%
2020/12/10	4	16.00	2	16.01	15.98	2	13,124	0.02%
2020/12/09	0	16.12	1	16.02	16.14	-1	12,978	-0.01%
2020/12/08	0	0.00	9	16.00	16.00	-9	12,976	-0.07%
2020/12/07	0	0.00	5	15.88	15.91	-5	12,785	-0.04%
2020/12/04	0	0.00	15	15.72	15.76	-15	13,088	-0.11%
2020/12/03	1	15.58	5	15.61	15.60	-4	12,956	-0.03%
2020/12/02	0	0.00	15	15.53	15.54	-15	13,005	-0.12%
2020/12/01	0	0.00	16	15.43	15.47	-16	13,415	-0.12%
2020/11/30	0	0.00	22	15.51	15.35	-22	13,406	-0.16%
2020/11/27	0	0.00	20	15.41	15.43	-20	13,593	-0.15%
2020/11/26	3	15.35	18	15.38	15.41	-15	13,800	-0.11%
2020/11/25	1	15.41	2	15.42	15.34	-1	14,107	-0.01%
2020/11/24	1	15.44	5	15.41	15.36	-4	14,106	-0.03%
2020/11/23	1	15.43	50	15.36	15.40	-49	14,059	-0.35%
2020/11/20	32	15.20	27	15.20	15.23	5	13,686	0.04%
2020/11/18	0	0.00	15	15.18	15.22	-15	13,496	-0.11%
2020/11/17	0	0.00	12	15.12	15.13	-12	13,720	-0.09%
2020/11/16	0	0.00	79	15.09	15.10	-79	15,263	-0.52%
2020/11/13	30	14.95	27	14.94	14.97	3	14,644	0.02%
2020/11/12	15	14.89	0	0.00	14.94	15	14,707	0.10%
2020/11/11	0	0.00	11	14.98	14.99	-11	14,844	-0.07%
2020/11/10	1	14.76	2	14.79	14.79	-1	14,465	-0.01%
2020/11/09	4	14.74	0	0.00	14.76	4	14,330	0.03%
2020/11/06	4	14.63	11	14.64	14.65	-7	14,348	-0.05%
2020/11/05	0	0.00	10	14.61	14.61	-10	14,447	-0.07%
2020/11/04	4	14.51	5	14.53	14.58	-1	14,512	-0.01%
2020/11/03	17	14.49	6	14.52	14.51	11	14,654	0.08%
2020/10/30	14	14.42	0	0.00	14.42	14	15,703	0.09%
2020/10/27	0	0.00	10	14.56	14.57	-10	16,546	-0.06%
2020/10/26	3	14.60	0	0.00	14.60	3	16,838	0.02%
2020/10/23	0	0.00	2	14.52	14.54	-2	17,202	-0.01%
2020/10/22	0	0.00	3	14.48	14.50	-3	18,113	-0.02%
2020/10/21	2	14.50	0	0.00	14.50	2	19,120	0.01%
2020/10/20	3	14.52	0	0.00	14.51	3	20,358	0.01%
2020/10/19	2	14.56	11	14.57	14.55	-9	21,813	-0.04%
2020/10/16	2	14.52	0	0.00	14.50	2	23,331	0.01%
2020/10/14	10	14.66	0	0.00	14.64	10	26,274	0.04%
2020/10/13	5	14.58	0	0.00	14.62	5	26,642	0.02%
2020/10/12	6	14.65	0	0.00	14.65	6	27,041	0.02%
2020/10/05	2	14.60	0	0.00	14.54	2	28,647	0.01%
2020/09/29	1	14.54	0	0.00	14.53	1	29,542	0.00%
2020/09/28	1	14.33	1	14.50	14.50	0	30,026	0.00%
2020/09/25	14	14.28	2	14.38	14.24	12	30,450	0.04%
2020/09/24	16	14.38	0	0.00	14.33	16	30,593	0.05%
2020/09/23	22	14.62	5	14.61	14.60	17	30,294	0.06%
2020/09/22	6	14.66	0	0.00	14.65	6	30,496	0.02%
2020/09/21	6	14.77	0	0.00	14.73	6	30,631	0.02%
2020/09/17	5	14.82	20	14.85	14.79	-15	31,532	-0.05%
2020/09/16	2	14.90	10	14.91	14.89	-8	31,860	-0.03%
2020/09/15	2	14.88	0	0.00	14.89	2	32,392	0.01%
2020/09/14	4	14.84	0	0.00	14.86	4	32,971	0.01%
2020/09/11	14	14.76	3	14.75	14.76	11	33,616	0.03%
2020/09/10	3	14.77	1	14.78	14.78	2	34,139	0.01%
2020/09/09	24.2	14.66	0	0.00	14.75	24.2	34,857	0.07%
2020/09/08	0	0.00	2	14.82	14.81	-2	34,820	-0.01%
2020/09/07	6	14.83	20	14.81	14.79	-14	35,624	-0.04%
2020/09/04	32	14.76	5	14.77	14.77	27	36,158	0.07%
2020/09/02	11	14.81	2	14.81	14.83	9	36,739	0.02%
2020/09/01	10	14.84	0	0.00	14.85	10	37,090	0.03%
2020/08/31	34	14.90	0	0.00	14.87	34	37,432	0.09%
2020/08/28	25	14.95	0	0.00	14.97	25	37,670	0.07%
2020/08/27	16	14.98	0	0.00	14.99	16	38,533	0.04%
2020/08/25	3	15.02	0	0.00	15.00	3	40,683	0.01%
2020/08/24	3	14.91	1	14.92	14.94	2	41,816	0.00%
2020/08/21	28	14.89	2	14.98	14.90	26	42,965	0.06%
2020/08/20	98	14.90	2	14.90	14.87	96	42,916	0.22%
2020/08/19	11	15.22	0	0.00	15.19	11	39,204	0.03%
2020/08/18	3	15.25	10	15.26	15.27	-7	40,082	-0.02%
2020/08/17	1	15.23	5	15.25	15.27	-4	41,247	-0.01%
2020/08/12	10	15.00	5	15.02	15.01	5	46,175	0.01%
2020/08/11	7	15.13	24	15.13	15.08	-17	47,650	-0.04%
2020/08/10	2	15.15	32	15.15	15.14	-30	49,640	-0.06%
2020/08/07	3	15.12	20	15.11	15.10	-17	52,290	-0.03%
2020/08/06	13	15.19	0	0.00	15.15	13	54,963	0.02%
2020/08/05	8	15.15	0	0.00	15.16	8	57,503	0.01%
2020/08/04	8	14.98	0	0.00	15.02	8	58,077	0.01%
2020/08/03	18	15.02	1	14.98	14.98	17	60,532	0.03%
2020/07/31	7	15.02	0	0.00	15.05	7	63,925	0.01%
2020/07/30	11	14.96	0	0.00	15.00	11	69,016	0.02%
2020/07/29	7	14.88	0	0.00	14.88	7	75,127	0.01%
2020/07/28	41	14.94	10	14.86	14.85	31	82,236	0.04%
2020/07/27	26	15.02	1	15.11	14.98	25	86,280	0.03%
2020/07/24	51	15.06	0	0.00	15.05	51	90,783	0.06%
2020/07/23	107	15.12	9	15.13	15.14	98	93,211	0.11%	大買/
2020/07/22	59	15.36	0	0.00	15.31	59	94,038	0.06%
2020/07/21	35	15.66	6	15.59	15.74	29	93,796	0.03%
2020/07/20	91	15.33	0	0.00	15.32	91	85,250	0.11%