國泰永續高股息 (00878)-永豐金-忠孝券商分點個股進出

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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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	11.1	21.85	1	21.95	21.84	10.1	66,316	0.02%
2024/04/25	22.9	21.79	8.2	21.78	21.77	14.7	66,590	0.02%
2024/04/24	6.1	21.98	13.4	22.01	22.03	-7.3	66,604	-0.01%
2024/04/23	25.7	21.69	0	0.00	21.62	25.7	67,451	0.04%
2024/04/22	54.9	21.62	1	21.64	21.55	53.9	67,775	0.08%
2024/04/19	94.7	21.78	38.9	21.77	21.74	55.9	67,311	0.08%
2024/04/18	10	22.17	11	22.21	22.17	-1	65,228	0.00%
2024/04/17	22.6	22.04	0	0.00	22.15	22.6	65,223	0.03%
2024/04/16	149.8	22.05	82.5	22.12	22.00	67.3	65,024	0.10%	大買/
2024/04/15	32	22.54	5.4	22.58	22.51	26.6	62,918	0.04%
2024/04/12	23	22.74	0	22.76	22.70	23	62,478	0.04%
2024/04/11	18.1	22.76	2.2	22.74	22.77	15.9	62,391	0.03%
2024/04/10	31.5	22.85	12.2	22.90	22.80	19.3	62,408	0.03%
2024/04/09	10	22.74	12	22.75	22.76	-2.1	63,250	0.00%
2024/04/08	18.3	22.71	16	22.65	22.71	2.3	64,036	0.00%
2024/04/03	9.3	22.58	8.2	22.64	22.63	1.1	64,287	0.00%
2024/04/02	6.5	22.62	2.3	22.70	22.67	4.2	64,829	0.01%
2024/04/01	12.4	22.70	2	22.80	22.60	10.4	65,574	0.02%
2024/03/29	10	22.68	33	22.68	22.70	-23	65,883	-0.03%
2024/03/28	3.2	22.55	13.6	22.50	22.57	-10.4	65,838	-0.02%
2024/03/27	14.1	22.44	26.4	22.47	22.55	-12.2	65,875	-0.02%
2024/03/26	31.1	22.37	18.2	22.45	22.41	12.9	66,226	0.02%
2024/03/25	12.8	22.49	10	22.49	22.48	2.8	66,623	0.00%
2024/03/22	12.3	22.57	14.3	22.57	22.54	-2	66,899	0.00%
2024/03/21	7	22.47	19	22.51	22.52	-12	66,717	-0.02%
2024/03/20	44.7	22.35	4	22.31	22.29	40.7	66,698	0.06%
2024/03/19	17	22.39	13.2	22.42	22.39	3.8	67,367	0.01%
2024/03/18	10.5	22.30	1.1	22.42	22.37	9.4	67,878	0.01%
2024/03/15	35.2	22.32	20	22.31	22.38	15.2	67,896	0.02%
2024/03/14	34.8	22.34	6.1	22.41	22.30	28.7	67,635	0.04%
2024/03/13	38	22.53	51.8	22.53	22.52	-13.9	67,253	-0.02%
2024/03/12	55.3	22.52	33.2	22.51	22.55	22.1	66,571	0.03%
2024/03/11	21.4	22.41	117.3	22.42	22.34	-95.9	65,904	-0.15%	大賣/
2024/03/08	18.1	22.33	77.3	22.40	22.31	-59.2	65,340	-0.09%
2024/03/07	21.4	22.27	31.2	22.31	22.33	-9.9	63,369	-0.02%
2024/03/06	22.9	22.24	74	22.29	22.29	-51.1	62,239	-0.08%
2024/03/05	29.6	22.09	7	22.16	22.17	22.5	61,410	0.04%
2024/03/04	38.3	22.16	13	22.16	22.07	25.3	60,892	0.04%
2024/03/01	29	22.03	17	22.05	22.03	12	60,029	0.02%
2024/02/29	33.3	21.88	12.9	21.96	21.99	20.4	60,092	0.03%
2024/02/27	115.5	21.93	45.4	21.92	21.85	70	59,318	0.12%	大買/
2024/02/26	134.2	22.40	75.1	22.40	22.41	59.1	56,429	0.10%	大買/
2024/02/23	74.7	22.54	10.6	22.55	22.46	64.1	54,038	0.12%
2024/02/22	68	22.42	14	22.43	22.41	54	53,848	0.10%
2024/02/21	37.9	22.31	3	22.32	22.29	34.9	53,557	0.07%
2024/02/20	28.1	22.34	27	22.36	22.40	1.1	52,401	0.00%
2024/02/19	27.4	22.26	3	22.25	22.30	24.4	52,990	0.05%
2024/02/16	18.2	22.32	32.8	22.32	22.31	-14.6	53,492	-0.03%
2024/02/15	70.2	22.17	32.9	22.18	22.20	37.2	53,201	0.07%
2024/02/05	20	21.80	30	21.89	21.89	-10	52,738	-0.02%
2024/02/02	36.1	21.83	7.5	21.84	21.85	28.6	52,643	0.05%
2024/02/01	41.3	21.66	1.8	21.70	21.71	39.5	52,571	0.08%
2024/01/31	19.2	21.63	45.4	21.61	21.63	-26.2	52,529	-0.05%
2024/01/30	2.5	21.67	42.5	21.71	21.70	-40	52,787	-0.08%
2024/01/29	13.5	21.65	50.3	21.60	21.67	-36.8	53,164	-0.07%
2024/01/26	20.7	21.55	66.5	21.52	21.52	-45.8	53,443	-0.09%
2024/01/25	104	21.68	36.9	21.72	21.69	67.1	53,425	0.13%	大買/
2024/01/24	12.5	21.64	23.4	21.65	21.64	-10.9	53,842	-0.02%
2024/01/23	44.8	21.64	5.6	21.61	21.63	39.2	54,586	0.07%
2024/01/22	2.1	21.61	23.5	21.59	21.64	-21.4	54,701	-0.04%
2024/01/19	19	21.22	6.6	21.06	21.26	12.4	54,054	0.02%
2024/01/18	69.8	20.83	3.5	20.86	20.83	66.3	54,598	0.12%
2024/01/17	56.8	20.94	23.7	20.97	20.85	33.1	54,380	0.06%
2024/01/16	77.4	21.06	22.5	21.02	21.07	54.9	53,858	0.10%
2024/01/15	15.3	21.21	24	21.23	21.19	-8.7	54,182	-0.02%
2024/01/12	6.7	21.15	26	21.15	21.19	-19.3	55,311	-0.03%
2024/01/11	38.5	21.20	2	21.16	21.21	36.5	56,247	0.06%
2024/01/10	24.6	21.12	7	21.11	21.10	17.6	58,200	0.03%
2024/01/09	34.3	21.27	5	21.40	21.25	29.3	58,538	0.05%
2024/01/08	12.4	21.28	18	21.29	21.27	-5.6	58,774	-0.01%
2024/01/05	37.7	21.22	27	21.26	21.20	10.7	59,075	0.02%
2024/01/04	20	21.21	0	0.00	21.21	20	59,067	0.03%
2024/01/03	103.4	21.26	153	21.23	21.25	-49.6	59,627	-0.08%	大買/大賣/
2024/01/02	19.7	21.57	15	21.57	21.56	4.6	58,687	0.01%
2023/12/29	13.7	21.77	47	21.82	21.80	-33.3	58,053	-0.06%
2023/12/28	11.1	21.76	64	21.78	21.77	-52.9	57,848	-0.09%
2023/12/27	14.9	21.74	37.2	21.76	21.76	-22.3	57,537	-0.04%
2023/12/26	16.3	21.45	20.3	21.42	21.50	-4	57,227	-0.01%
2023/12/25	1.5	21.32	9	21.33	21.38	-7.5	56,871	-0.01%
2023/12/22	6.5	21.11	24.4	21.11	21.15	-17.9	56,214	-0.03%
2023/12/21	36.2	20.99	6.5	21.10	21.11	29.7	56,298	0.05%
2023/12/20	16.5	21.11	67.8	21.15	21.20	-51.3	55,903	-0.09%
2023/12/19	23.8	20.91	8	20.89	20.94	15.8	55,338	0.03%
2023/12/18	38.6	21.00	30.5	21.00	21.04	8.1	56,081	0.01%
2023/12/15	43.8	21.03	34	21.03	20.99	9.7	56,104	0.02%
2023/12/14	31	21.05	18.7	21.09	21.10	12.3	55,913	0.02%
2023/12/13	32.8	20.82	40	20.81	20.83	-7.2	55,684	-0.01%
2023/12/12	7.4	20.65	5	20.69	20.63	2.4	55,191	0.00%
2023/12/11	10.7	20.59	6	20.61	20.61	4.7	55,341	0.01%
2023/12/08	4.1	20.61	166.1	20.69	20.60	-162	55,535	-0.29%	大賣/鉅額交易
2023/12/07	5.4	20.50	23.2	20.47	20.51	-17.8	56,133	-0.03%
2023/12/06	2.3	20.56	21.7	20.56	20.55	-19.4	58,681	-0.03%
2023/12/05	15.6	20.42	1	20.43	20.46	14.6	58,615	0.02%
2023/12/04	4.2	20.56	12	20.56	20.56	-7.9	58,313	-0.01%
2023/12/01	11.1	20.51	0.3	20.56	20.51	10.8	58,426	0.02%
2023/11/30	20	20.55	35.3	20.52	20.59	-15.3	58,430	-0.03%
2023/11/29	17	20.54	10	20.53	20.54	7	58,689	0.01%
2023/11/28	1.1	20.44	5	20.36	20.43	-3.9	58,830	-0.01%
2023/11/27	13.3	20.38	6.5	20.45	20.32	6.8	59,165	0.01%
2023/11/24	4.1	20.42	35	20.42	20.41	-31	58,899	-0.05%
2023/11/22	35	20.53	58	20.47	20.55	-23	60,072	-0.04%
2023/11/21	17	20.63	35.3	20.64	20.67	-18.3	61,814	-0.03%
2023/11/20	20.3	20.33	12	20.34	20.36	8.3	62,162	0.01%
2023/11/17	10.4	20.36	35.1	20.36	20.37	-24.7	62,102	-0.04%
2023/11/16	68.1	20.32	9	20.29	20.26	59.1	62,350	0.09%
2023/11/15	251	20.70	9.3	20.73	20.69	241.7	61,436	0.39%	大買/鉅額交易
2023/11/14	113.8	20.53	18	20.53	20.53	95.8	61,163	0.16%	大買/
2023/11/13	16.5	20.40	16	20.41	20.36	0.5	61,316	0.00%
2023/11/10	47.4	20.31	8	20.38	20.36	39.4	62,266	0.06%
2023/11/09	18.5	20.40	25	20.42	20.46	-6.5	63,360	-0.01%
2023/11/08	150.5	20.41	58	20.50	20.47	92.5	65,205	0.14%	大買/
2023/11/07	30.1	20.18	11	20.18	20.20	19.1	65,317	0.03%
2023/11/06	29.7	20.20	9	20.25	20.25	20.7	67,245	0.03%
2023/11/03	14.2	20.01	15	20.06	20.00	-0.8	67,639	0.00%
2023/11/02	24	19.95	3	19.94	19.96	21	68,977	0.03%
2023/11/01	95.8	19.58	1.2	19.58	19.61	94.6	69,960	0.14%
2023/10/31	44.8	19.59	15	19.68	19.50	29.8	72,078	0.04%
2023/10/30	11.5	19.74	3	19.78	19.73	8.5	75,732	0.01%
2023/10/27	12.6	19.79	8	19.83	19.76	4.6	78,224	0.01%
2023/10/26	69.9	19.66	18	19.64	19.64	51.9	81,869	0.06%
2023/10/25	14.1	19.93	8	19.96	19.90	6.1	82,786	0.01%
2023/10/24	40.2	19.78	6	19.84	19.86	34.2	83,831	0.04%
2023/10/23	73.4	19.71	3	19.73	19.69	70.4	85,107	0.08%
2023/10/20	138.8	19.75	8	19.71	19.85	130.8	86,757	0.15%	大買/鉅額交易
2023/10/19	66.2	19.97	2	20.00	20.02	64.2	89,087	0.07%
2023/10/18	127.2	20.09	31	20.05	20.04	96.2	90,472	0.11%	大買/
2023/10/17	33.8	20.44	180.1	20.35	20.36	-146.3	89,805	-0.16%	大賣/鉅額交易
2023/10/16	14.2	20.50	107.5	20.53	20.50	-93.4	91,865	-0.10%	大賣/
2023/10/13	37.4	20.61	10	20.56	20.60	27.4	93,872	0.03%
2023/10/12	51	20.85	2	20.88	20.89	49	95,193	0.05%
2023/10/11	42.9	20.80	58	21.01	20.72	-15.1	97,784	-0.02%
2023/10/06	5.1	20.74	6	20.77	20.75	-0.9	99,719	0.00%
2023/10/05	8	20.60	5	20.58	20.64	3	101,408	0.00%
2023/10/04	31.2	20.38	78	20.40	20.44	-46.8	102,441	-0.05%
2023/10/03	190.3	20.75	81	20.77	20.63	109.3	102,564	0.11%	大買/鉅額交易
2023/10/02	28.8	20.68	35.9	20.76	20.76	-7.1	103,219	-0.01%
2023/09/28	129.6	20.39	1	20.52	20.38	128.6	103,588	0.12%	大買/鉅額交易
2023/09/27	22.2	20.25	0	0.00	20.30	22.2	103,952	0.02%
2023/09/26	26.5	20.33	1	20.28	20.26	25.5	104,943	0.02%
2023/09/25	2.8	20.38	37	20.43	20.44	-34.2	105,399	-0.03%
2023/09/22	37.8	20.13	17	20.27	20.33	20.8	105,453	0.02%
2023/09/21	105.7	20.19	4.7	20.18	20.23	101	105,452	0.10%	大買/鉅額交易
2023/09/20	8.3	20.43	8.2	20.42	20.44	0.2	104,603	0.00%
2023/09/19	57.6	20.51	6	20.57	20.48	51.6	105,122	0.05%
2023/09/18	38.5	20.64	2	20.62	20.59	36.5	105,125	0.03%
2023/09/15	57.7	20.84	84.5	20.85	20.85	-26.8	104,926	-0.03%
2023/09/14	5.1	20.80	5.5	20.68	20.81	-0.4	105,598	0.00%
2023/09/13	19.7	20.42	2	20.42	20.45	17.7	105,914	0.02%
2023/09/12	57.7	20.42	10	20.38	20.41	47.7	106,499	0.04%
2023/09/11	96.5	20.52	65.9	20.43	20.45	30.6	106,762	0.03%
2023/09/08	10.1	20.91	3	20.90	20.93	7.1	104,815	0.01%
2023/09/07	20.2	20.94	0	20.96	20.94	20.2	106,022	0.02%
2023/09/06	3.3	21.03	218.8	21.03	21.04	-215.5	106,892	-0.20%	大賣/鉅額交易
2023/09/05	202.3	20.92	5	20.92	20.95	197.3	107,210	0.18%	大買/鉅額交易
2023/09/04	15.2	20.90	11.2	20.84	20.94	4	107,713	0.00%
2023/09/01	13.4	20.94	17	20.96	20.88	-3.6	107,608	0.00%
2023/08/31	21.3	20.92	3	20.90	20.97	18.3	107,678	0.02%
2023/08/30	11.9	21.04	7	21.11	21.01	4.9	107,760	0.00%
2023/08/29	32	20.82	0	0.00	20.95	32	108,902	0.03%
2023/08/28	63.8	20.85	9	20.85	20.83	54.8	108,852	0.05%
2023/08/25	141.1	21.04	35	21.03	20.98	106.1	107,836	0.10%	大買/鉅額交易
2023/08/24	13.2	21.53	72.1	21.44	21.38	-58.9	106,245	-0.06%
2023/08/23	20.7	21.12	26.9	21.24	21.28	-6.2	105,445	-0.01%
2023/08/22	55.1	21.24	2	21.25	21.12	53.1	105,775	0.05%
2023/08/21	12.2	21.07	74	21.08	21.06	-61.8	105,763	-0.06%
2023/08/18	35.7	21.05	21	21.11	21.05	14.7	105,978	0.01%
2023/08/17	36.8	21.25	25.1	21.09	21.32	11.7	104,941	0.01%
2023/08/16	82.3	20.97	118	20.96	21.27	-35.7	104,613	-0.03%	大賣/
2023/08/15	191.5	21.39	17	21.43	21.43	174.5	104,268	0.17%	大買/鉅額交易
2023/08/14	96.6	21.08	11.2	21.09	21.05	85.4	103,484	0.08%
2023/08/11	18.8	21.25	15	21.24	21.22	3.8	102,700	0.00%
2023/08/10	115.3	21.13	8.3	21.11	21.09	107	103,269	0.10%	大買/鉅額交易
2023/08/09	20.6	21.51	13	21.55	21.50	7.6	102,512	0.01%
2023/08/08	36.2	21.67	36.1	21.78	21.61	0.1	102,239	0.00%
2023/08/07	25.3	21.59	49	21.62	21.76	-23.7	101,008	-0.02%
2023/08/04	79.3	21.09	44.5	21.13	21.15	34.8	100,501	0.03%
2023/08/02	172.5	21.44	36.6	21.35	21.17	135.8	98,067	0.14%	大買/鉅額交易
2023/08/01	61.5	21.71	53.3	21.74	21.87	8.2	94,273	0.01%
2023/07/31	76.2	22.13	88.9	22.10	21.86	-12.7	92,245	-0.01%
2023/07/28	20.4	22.18	168.2	22.07	22.45	-147.8	89,189	-0.17%	大賣/鉅額交易
2023/07/27	26.5	22.24	38.1	22.23	22.18	-11.6	88,457	-0.01%
2023/07/26	32.2	22.14	27	22.12	22.20	5.2	87,575	0.01%
2023/07/25	44.9	22.36	63.2	22.34	22.20	-18.4	86,071	-0.02%
2023/07/24	45.8	21.95	68.2	21.97	22.13	-22.4	83,638	-0.03%
2023/07/21	41.7	21.30	64.5	21.31	21.61	-22.8	80,371	-0.03%
2023/07/20	9.1	21.05	121	20.95	21.19	-111.9	79,121	-0.14%	大賣/鉅額交易
2023/07/19	48	21.17	32.8	21.09	20.96	15.2	77,879	0.02%
2023/07/18	114.4	21.44	82.2	21.53	21.43	32.1	75,627	0.04%	大買/
2023/07/17	18.7	21.22	51.4	21.20	21.28	-32.7	73,751	-0.04%
2023/07/14	12.2	20.78	50.3	20.76	21.01	-38.1	72,122	-0.05%
2023/07/13	371.6	20.82	76.1	20.66	20.53	295.5	69,620	0.42%	大買/鉅額交易
2023/07/12	15.7	20.16	32.3	20.04	20.19	-16.5	67,284	-0.02%
2023/07/11	1.9	19.78	27.3	19.61	19.80	-25.4	65,736	-0.04%
2023/07/10	14.5	19.36	55	19.41	19.31	-40.5	64,956	-0.06%
2023/07/07	29.3	19.32	166	19.24	19.31	-136.7	64,850	-0.21%	大賣/鉅額交易
2023/07/06	26.2	19.54	13.5	19.66	19.49	12.8	64,444	0.02%
2023/07/05	61.8	19.70	3	19.63	19.69	58.8	63,818	0.09%
2023/07/04	14.7	19.73	44.3	19.60	19.76	-29.6	63,539	-0.05%
2023/07/03	4.2	19.50	25.9	19.52	19.52	-21.7	63,065	-0.03%
2023/06/30	12.4	19.19	8	19.25	19.25	4.4	63,107	0.01%
2023/06/29	2.5	19.19	7.2	19.16	19.20	-4.7	63,329	-0.01%
2023/06/28	135.6	19.10	19.5	19.15	19.10	116.1	63,102	0.18%	大買/鉅額交易
2023/06/27	127.5	19.07	12	19.05	19.03	115.5	63,039	0.18%	大買/鉅額交易
2023/06/26	22.2	19.26	64	19.16	19.28	-41.9	62,544	-0.07%
2023/06/21	34.5	19.33	13.9	19.23	19.35	20.6	62,882	0.03%
2023/06/20	15.1	19.17	7.5	19.17	19.13	7.7	63,242	0.01%
2023/06/19	19.3	19.26	21.5	19.27	19.28	-2.3	62,750	0.00%
2023/06/16	27.4	19.40	62.5	19.43	19.36	-35.1	62,026	-0.06%
2023/06/15	15	19.38	6	19.37	19.41	9	61,894	0.01%
2023/06/14	161.1	19.15	78.9	19.19	19.20	82.2	61,308	0.13%	大買/
2023/06/13	11.2	19.13	17.9	19.11	19.15	-6.7	62,645	-0.01%
2023/06/12	23.5	18.97	41	19.03	18.96	-17.6	62,474	-0.03%
2023/06/09	14	18.93	19	18.94	18.97	-5	64,951	-0.01%
2023/06/08	14	18.72	37	18.75	18.70	-23	67,082	-0.03%
2023/06/07	21	18.76	9.3	18.75	18.78	11.7	68,722	0.02%
2023/06/06	25.3	18.64	40	18.64	18.65	-14.7	69,233	-0.02%
2023/06/05	7.4	18.63	14.4	18.66	18.62	-7	69,232	-0.01%
2023/06/02	7.2	18.60	27.8	18.58	18.58	-20.6	69,146	-0.03%
2023/06/01	24.1	18.24	13.4	18.25	18.25	10.7	68,697	0.02%
2023/05/31	16.1	18.32	16.5	18.30	18.31	-0.4	68,593	0.00%
2023/05/30	19.5	18.32	46.8	18.30	18.34	-27.3	70,039	-0.04%
2023/05/29	20.2	18.37	109.8	18.33	18.36	-89.7	70,842	-0.13%	大賣/
2023/05/26	18	18.09	9	18.16	18.17	9	70,627	0.01%
2023/05/25	2.2	18.05	23.6	18.03	18.05	-21.5	70,488	-0.03%
2023/05/24	38	17.93	1	17.92	17.98	37	71,588	0.05%
2023/05/23	10.1	17.99	69	18.01	18.01	-59	71,211	-0.08%
2023/05/22	5.2	18.02	64.2	18.04	18.02	-59.1	71,164	-0.08%
2023/05/19	72.8	17.97	73.4	17.97	18.02	-0.6	71,720	0.00%
2023/05/18	26.6	17.92	24	17.93	17.94	2.6	72,208	0.00%
2023/05/17	36.9	17.79	57.3	17.84	17.84	-20.4	74,175	-0.03%
2023/05/16	80.4	17.95	85	17.90	17.97	-4.6	73,904	-0.01%
2023/05/15	23.2	17.79	13	17.83	17.83	10.2	74,245	0.01%
2023/05/12	12.4	17.75	58	17.76	17.79	-45.6	74,337	-0.06%
2023/05/11	15.3	17.77	6	17.80	17.75	9.3	74,476	0.01%
2023/05/10	25.1	17.73	30.1	17.73	17.75	-5	74,467	-0.01%
2023/05/09	13	17.76	7	17.79	17.78	6	74,368	0.01%
2023/05/08	11.7	17.77	9.1	17.77	17.75	2.6	75,677	0.00%
2023/05/05	103.5	17.71	5	17.76	17.68	98.5	75,867	0.13%	大買/
2023/05/04	55.1	17.68	1.5	17.73	17.73	53.5	76,162	0.07%
2023/05/03	53	17.68	15	17.70	17.69	38	75,792	0.05%
2023/05/02	77	17.68	7.5	17.66	17.68	69.5	75,371	0.09%
2023/04/28	10.8	17.55	1	17.55	17.56	9.8	76,064	0.01%
2023/04/27	10.7	17.45	3	17.46	17.45	7.7	76,001	0.01%
2023/04/26	11.1	17.32	4	17.30	17.38	7.1	76,256	0.01%
2023/04/25	100.3	17.37	20.9	17.40	17.33	79.4	75,959	0.10%
2023/04/24	27.4	17.51	23	17.52	17.51	4.4	74,972	0.01%
2023/04/21	27.1	17.48	7	17.50	17.47	20.1	74,862	0.03%
2023/04/20	17.2	17.52	78.3	17.53	17.52	-61.1	74,775	-0.08%
2023/04/19	24.1	17.65	25	17.67	17.61	-0.9	75,044	0.00%
2023/04/18	13.2	17.60	0	0.00	17.62	13.2	74,883	0.02%
2023/04/17	8.2	17.61	12	17.63	17.63	-3.9	74,644	-0.01%
2023/04/14	3.1	17.57	11.7	17.60	17.61	-8.6	74,326	-0.01%
2023/04/13	9.3	17.57	33	17.58	17.57	-23.7	74,382	-0.03%
2023/04/12	7.1	17.57	27.4	17.58	17.59	-20.3	73,986	-0.03%
2023/04/11	5.9	17.50	43	17.51	17.50	-37.1	74,245	-0.05%
2023/04/10	8.2	17.38	8	17.36	17.40	0.2	74,117	0.00%
2023/04/07	5.9	17.36	8	17.38	17.36	-2.1	73,756	0.00%
2023/04/06	14.5	17.30	24	17.28	17.35	-9.5	73,523	-0.01%
2023/03/31	3.2	17.34	74	17.36	17.34	-70.8	73,095	-0.10%
2023/03/30	3	17.25	28	17.24	17.25	-25	72,293	-0.03%
2023/03/29	5	17.20	0	0.00	17.20	5	72,695	0.01%
2023/03/28	11.7	17.19	19.8	17.18	17.16	-8.1	74,173	-0.01%
2023/03/27	2.5	17.21	14.9	17.23	17.22	-12.4	74,295	-0.02%
2023/03/24	1	17.20	33.1	17.23	17.22	-32.1	74,949	-0.04%
2023/03/23	20.2	17.19	26	17.17	17.17	-5.8	74,122	-0.01%
2023/03/22	15	17.10	14.1	17.07	17.10	0.9	73,012	0.00%
2023/03/21	15.2	16.95	9.7	16.92	16.93	5.6	72,917	0.01%
2023/03/20	77.4	16.87	0	0.00	16.86	77.4	73,064	0.11%
2023/03/17	25.2	16.87	2	16.89	16.92	23.2	72,132	0.03%
2023/03/16	89.3	16.78	13	16.79	16.76	76.3	72,059	0.11%
2023/03/15	41.7	16.90	1	16.95	16.85	40.7	70,169	0.06%
2023/03/14	258.4	16.88	7.8	16.92	16.85	250.6	69,822	0.36%	大買/鉅額交易
2023/03/13	139.7	16.93	110	16.93	16.98	29.7	66,500	0.04%	大買/大賣/
2023/03/10	115.6	17.07	0	0.00	17.05	115.6	63,708	0.18%	大買/鉅額交易
2023/03/09	65.4	17.25	6	17.23	17.21	59.4	61,741	0.10%
2023/03/08	21.1	17.27	0.4	17.31	17.31	20.7	61,115	0.03%
2023/03/07	4	17.31	11.1	17.30	17.31	-7.1	60,686	-0.01%
2023/03/06	52.2	17.20	85	17.22	17.23	-32.9	60,642	-0.05%
2023/03/03	8	17.13	7	17.13	17.13	1	59,852	0.00%
2023/03/02	46	16.99	0	0.00	17.08	46	59,783	0.08%
2023/03/01	67.8	17.03	183	17.03	17.03	-115.2	58,102	-0.20%	大賣/鉅額交易
2023/02/24	32.5	17.15	20	17.15	17.10	12.5	56,934	0.02%
2023/02/23	196.2	17.18	50	17.17	17.17	146.2	56,679	0.26%	大買/鉅額交易
2023/02/22	86.4	17.01	18	17.02	17.06	68.4	56,603	0.12%
2023/02/21	22.1	17.12	12	17.13	17.12	10.1	55,340	0.02%
2023/02/20	28.5	17.13	15	17.09	17.13	13.5	56,100	0.02%
2023/02/17	30.4	17.01	90.4	17.01	17.04	-60	56,554	-0.11%
2023/02/16	27.4	17.02	26.3	17.03	17.03	1.1	56,218	0.00%
2023/02/15	171.8	17.19	11	17.18	17.16	160.8	54,812	0.29%	大買/鉅額交易
2023/02/14	50.3	17.22	38.8	17.24	17.24	11.5	52,192	0.02%
2023/02/13	28.3	17.05	14	17.13	17.12	14.3	51,160	0.03%
2023/02/10	25.1	17.07	5	17.06	17.06	20.1	49,913	0.04%
2023/02/09	17.9	17.11	2	17.11	17.11	15.9	48,562	0.03%
2023/02/08	43.2	17.14	2	17.16	17.15	41.2	47,997	0.09%
2023/02/07	42.3	17.07	0	0.00	17.06	42.3	47,844	0.09%
2023/02/06	63.7	17.06	0	0.00	17.05	63.7	47,623	0.13%
2023/02/03	34.5	17.09	29	17.08	17.10	5.5	45,948	0.01%
2023/02/02	84.8	17.09	25	17.07	17.12	59.8	45,064	0.13%
2023/02/01	31.3	16.93	0	0.00	17.00	31.3	44,010	0.07%
2023/01/31	23.3	16.99	25.1	16.98	16.88	-1.7	43,618	0.00%
2023/01/30	18.4	16.96	13	16.97	17.01	5.4	42,922	0.01%
2023/01/17	4.2	16.71	11	16.71	16.72	-6.8	42,236	-0.02%
2023/01/16	22.5	16.72	5	16.71	16.70	17.5	42,318	0.04%
2023/01/13	7	16.66	1	16.62	16.62	6	42,107	0.01%
2023/01/12	3.4	16.61	2	16.59	16.59	1.4	42,608	0.00%
2023/01/11	16.4	16.66	8.1	16.66	16.67	8.2	42,633	0.02%
2023/01/10	7.1	16.66	7.3	16.66	16.68	-0.2	43,010	0.00%
2023/01/09	28.2	16.56	16	16.61	16.66	12.2	43,781	0.03%
2023/01/06	23.7	16.40	0	0.00	16.41	23.7	43,357	0.05%
2023/01/05	0.1	16.32	6	16.30	16.32	-5.9	44,516	-0.01%
2023/01/04	3	16.23	4.7	16.23	16.23	-1.7	44,938	0.00%
2023/01/03	20.9	16.08	6	16.09	16.18	14.9	46,894	0.03%
2022/12/30	4.3	16.19	2	16.20	16.17	2.3	46,715	0.00%
2022/12/29	41.1	16.07	0	0.00	16.09	41.1	47,060	0.09%
2022/12/28	26.3	16.16	2	16.17	16.17	24.3	46,847	0.05%
2022/12/27	2	16.29	12	16.29	16.27	-10	46,762	-0.02%
2022/12/26	7.2	16.23	2	16.23	16.23	5.2	47,997	0.01%
2022/12/23	26.1	16.14	10	16.19	16.19	16.1	49,007	0.03%
2022/12/22	15	16.24	4	16.20	16.27	11	49,761	0.02%
2022/12/21	55.3	16.07	9	16.09	16.07	46.3	51,120	0.09%
2022/12/20	120.4	16.13	0	0.00	16.10	120.4	50,956	0.24%	大買/鉅額交易
2022/12/19	32.9	16.23	8	16.22	16.25	24.9	51,408	0.05%
2022/12/16	78.7	16.24	2	16.31	16.31	76.7	51,751	0.15%
2022/12/15	10.1	16.41	7.3	16.41	16.44	2.8	51,941	0.01%
2022/12/14	4	16.41	14	16.44	16.46	-10	52,811	-0.02%
2022/12/13	29.7	16.33	0	0.00	16.29	29.7	52,761	0.06%
2022/12/12	18.2	16.35	5.3	16.33	16.42	12.9	52,514	0.02%
2022/12/09	5.6	16.40	15	16.41	16.41	-9.4	52,923	-0.02%
2022/12/08	17.1	16.30	0	0.00	16.32	17.1	52,929	0.03%
2022/12/07	13.6	16.42	8	16.41	16.40	5.6	52,985	0.01%
2022/12/06	35.3	16.53	2	16.45	16.45	33.3	52,774	0.06%
2022/12/05	2.2	16.71	2	16.67	16.67	0.2	52,091	0.00%
2022/12/02	14.3	16.63	1	16.63	16.61	13.3	52,000	0.03%
2022/12/01	6.2	16.71	6	16.78	16.68	0.2	52,957	0.00%
2022/11/30	5.2	16.61	33	16.49	16.65	-27.8	52,697	-0.05%
2022/11/29	3.1	16.43	5	16.43	16.46	-1.9	52,677	0.00%
2022/11/28	33	16.28	7	16.36	16.34	26	53,545	0.05%
2022/11/25	9.2	16.40	1	16.39	16.40	8.2	55,034	0.01%
2022/11/24	21.3	16.33	7	16.34	16.35	14.3	55,149	0.03%
2022/11/23	20.1	16.29	3.1	16.25	16.28	17	55,432	0.03%
2022/11/22	30.4	16.08	2.5	16.10	16.10	27.9	57,237	0.05%
2022/11/21	28.5	16.16	0.3	16.20	16.15	28.2	57,126	0.05%
2022/11/18	13.3	16.27	0	0.00	16.25	13.3	56,848	0.02%
2022/11/17	23.7	16.34	182	16.34	16.37	-158.3	56,802	-0.28%	大賣/鉅額交易
2022/11/16	40.3	16.50	5	16.42	16.42	35.3	57,527	0.06%
2022/11/15	32.2	16.70	10.8	16.71	16.77	21.4	56,857	0.04%
2022/11/14	6.7	16.71	19.2	16.67	16.74	-12.5	56,116	-0.02%
2022/11/11	48.2	16.44	93	16.47	16.48	-44.8	55,526	-0.08%
2022/11/10	36.5	16.19	2	16.17	16.17	34.5	55,302	0.06%
2022/11/09	4.4	16.25	14.1	16.25	16.26	-9.7	56,147	-0.02%
2022/11/08	4.2	16.14	23	16.14	16.15	-18.9	57,229	-0.03%
2022/11/07	13.2	15.96	6	15.92	16.05	7.2	57,268	0.01%
2022/11/04	38.8	15.73	10.7	15.79	15.84	28.1	57,305	0.05%
2022/11/03	16.4	15.69	2	15.78	15.78	14.4	57,512	0.02%
2022/11/02	21.3	15.80	4.6	15.81	15.82	16.7	57,381	0.03%
2022/11/01	26	15.81	10	15.79	15.79	16	57,126	0.03%
2022/10/31	147.3	15.73	0	0.00	15.70	147.3	57,255	0.26%	大買/鉅額交易
2022/10/28	8.3	15.57	2	15.60	15.60	6.3	57,678	0.01%
2022/10/27	10.2	15.67	3	15.71	15.64	7.2	58,048	0.01%
2022/10/26	14.7	15.55	0	0.00	15.58	14.7	58,896	0.03%
2022/10/25	57.8	15.42	3	15.44	15.44	54.8	58,979	0.09%
2022/10/24	26.6	15.55	0.3	15.60	15.49	26.3	58,772	0.04%
2022/10/21	9.4	15.53	25	15.52	15.50	-15.6	58,770	-0.03%
2022/10/20	83	15.39	17.1	15.45	15.51	65.9	58,559	0.11%
2022/10/19	20.1	15.64	0	0.00	15.60	20.1	58,023	0.03%
2022/10/18	15.6	15.57	0	0.00	15.61	15.6	57,838	0.03%
2022/10/17	32.6	15.53	3	15.57	15.58	29.6	57,536	0.05%
2022/10/14	23	15.76	20	15.81	15.70	3	56,498	0.01%
2022/10/13	37.1	15.67	32	15.77	15.63	5.1	56,457	0.01%
2022/10/12	43.3	15.85	1	15.86	15.86	42.3	55,164	0.08%
2022/10/11	184.9	15.81	73	15.79	15.78	111.9	54,860	0.20%	大買/鉅額交易
2022/10/07	30.9	16.10	2	16.07	16.07	28.9	53,367	0.05%
2022/10/06	8.3	16.20	17	16.20	16.18	-8.7	53,618	-0.02%
2022/10/05	52.2	16.24	13	16.22	16.21	39.2	53,525	0.07%
2022/10/04	6.8	16.07	1.7	16.08	16.08	5.1	54,004	0.01%
2022/10/03	55.6	15.89	9	15.88	15.87	46.6	53,709	0.09%
2022/09/30	46.1	16.00	2	16.04	16.04	44.1	52,838	0.08%
2022/09/29	16.2	16.14	0	0.00	16.11	16.2	52,192	0.03%
2022/09/28	38.2	16.09	38	16.08	16.05	0.2	52,025	0.00%
2022/09/27	19.1	16.28	0	0.00	16.27	19.1	50,964	0.04%
2022/09/26	60	16.35	18.5	16.31	16.29	41.5	50,843	0.08%
2022/09/23	30.9	16.59	0.2	16.67	16.56	30.7	49,887	0.06%
2022/09/22	71.3	16.58	12	16.59	16.62	59.3	50,456	0.12%
2022/09/21	30.8	16.83	2	16.80	16.80	28.8	49,184	0.06%
2022/09/20	3.4	16.92	1	16.92	16.92	2.4	48,356	0.00%
2022/09/19	17.6	16.91	20	16.94	16.88	-2.4	48,513	0.00%
2022/09/16	28.7	16.92	2	16.90	16.90	26.7	48,259	0.06%
2022/09/15	26	17.03	8	17.04	17.06	18	47,772	0.04%
2022/09/14	51.7	16.97	4	16.99	16.96	47.7	48,085	0.10%
2022/09/13	10.1	17.17	14.2	17.18	17.18	-4.1	47,657	-0.01%
2022/09/12	10	17.09	10	17.11	17.10	0	48,612	0.00%
2022/09/08	3.1	16.90	2	16.93	16.94	1.1	49,556	0.00%
2022/09/07	62.5	16.71	13	16.73	16.69	49.5	49,606	0.10%
2022/09/06	20.5	16.86	5	16.90	16.84	15.5	48,436	0.03%
2022/09/05	7.1	16.84	0	0.00	16.84	7.1	48,561	0.01%
2022/09/02	18.6	16.82	4	16.83	16.80	14.6	49,377	0.03%
2022/09/01	77.9	16.84	5	16.84	16.85	72.9	48,641	0.15%
2022/08/31	25.9	17.00	7	17.02	17.03	18.9	46,823	0.04%
2022/08/30	18.4	16.94	10	17.03	16.98	8.4	46,372	0.02%
2022/08/29	91.9	16.91	2	16.91	16.91	89.9	45,994	0.20%
2022/08/26	1	17.19	2	17.17	17.15	-1.1	44,277	0.00%
2022/08/25	10.2	17.07	16	17.12	17.07	-5.8	44,155	-0.01%
2022/08/24	16.2	17.02	0	0.00	17.00	16.2	44,302	0.04%
2022/08/23	17.4	17.07	1	17.08	17.03	16.4	43,977	0.04%
2022/08/22	9.5	17.13	52	17.17	17.17	-42.5	42,985	-0.10%
2022/08/19	12.4	17.17	6.5	17.17	17.17	5.9	42,589	0.01%
2022/08/18	8.1	17.07	2	17.15	17.15	6.1	42,500	0.01%
2022/08/17	15.2	17.12	5	17.13	17.11	10.2	42,243	0.02%
2022/08/16	8.4	17.09	3.5	17.11	17.12	4.9	42,310	0.01%
2022/08/15	54	17.35	0.2	17.37	17.33	53.9	41,455	0.13%
2022/08/12	23.2	17.31	4	17.32	17.32	19.2	40,079	0.05%
2022/08/11	3.3	17.31	7.3	17.31	17.29	-4	40,206	-0.01%
2022/08/10	31.1	17.09	0.4	17.11	17.10	30.6	40,635	0.08%
2022/08/09	37.1	17.10	0	0.00	17.15	37.1	41,131	0.09%
2022/08/08	20.1	16.99	1.5	17.07	17.05	18.6	41,899	0.04%
2022/08/05	14.2	16.94	5	17.00	16.97	9.2	41,922	0.02%
2022/08/04	7.5	16.73	3	16.77	16.77	4.5	43,228	0.01%
2022/08/03	53.3	16.76	3	16.75	16.75	50.3	43,236	0.12%
2022/08/02	14.7	16.80	0	0.00	16.79	14.7	43,362	0.03%
2022/08/01	6.4	16.94	2	16.94	16.94	4.4	44,159	0.01%
2022/07/29	12.3	16.91	0.2	16.92	16.90	12.1	45,143	0.03%
2022/07/28	13.6	16.82	5	16.81	16.81	8.6	45,198	0.02%
2022/07/27	30	16.67	10	16.70	16.74	20	45,299	0.04%
2022/07/26	13.3	16.66	1	16.64	16.64	12.3	45,422	0.03%
2022/07/25	3.1	16.66	2.9	16.66	16.70	0.2	45,437	0.00%
2022/07/22	10.1	16.56	0	0.00	16.58	10.1	45,506	0.02%
2022/07/21	2.1	16.52	11.2	16.53	16.56	-9	46,150	-0.02%
2022/07/20	41.1	16.51	6	16.52	16.42	35.1	46,168	0.08%
2022/07/19	5.5	16.32	0	0.00	16.31	5.5	46,769	0.01%
2022/07/18	41.4	16.26	3	16.29	16.31	38.4	46,997	0.08%
2022/07/15	10.8	16.22	0	0.00	16.18	10.8	46,819	0.02%
2022/07/14	1	16.30	4	16.32	16.34	-3	46,458	-0.01%
2022/07/13	12.1	16.30	13	16.32	16.31	-0.9	45,986	0.00%
2022/07/12	16.6	15.96	6	15.97	15.97	10.6	46,478	0.02%
2022/07/11	12.4	16.20	12.5	16.23	16.20	0	45,909	0.00%
2022/07/08	5.3	16.27	2	16.36	16.26	3.3	45,973	0.01%
2022/07/07	16.4	16.07	1	16.25	16.21	15.4	45,573	0.03%
2022/07/06	119.7	16.10	8.1	16.14	16.06	111.6	45,489	0.25%	大買/鉅額交易
2022/07/05	6.2	16.37	11.8	16.43	16.40	-5.6	45,034	-0.01%
2022/07/04	13.7	16.41	4.2	16.34	16.35	9.5	44,589	0.02%
2022/07/01	57.8	16.47	21.6	16.41	16.39	36.2	44,375	0.08%
2022/06/30	56.9	16.74	34.5	16.73	16.66	22.4	43,361	0.05%
2022/06/29	5.8	17.00	4	17.01	17.02	1.8	41,993	0.00%
2022/06/28	5	17.12	3	17.10	17.11	2	41,812	0.00%
2022/06/27	7.9	17.23	4.5	17.24	17.21	3.3	41,684	0.01%
2022/06/24	5	17.07	16	17.08	17.06	-11.1	41,470	-0.03%
2022/06/23	27.4	16.96	19.5	17.00	16.96	7.8	41,592	0.02%
2022/06/22	18.4	17.11	12	16.98	16.95	6.4	41,236	0.02%
2022/06/21	5.2	17.10	2.4	17.02	17.18	2.7	40,750	0.01%
2022/06/20	21.6	16.94	27.3	16.97	16.82	-5.7	40,604	-0.01%
2022/06/17	66	17.05	4	17.11	17.08	62	39,495	0.16%
2022/06/16	10.8	17.33	0	0.00	17.25	10.8	38,300	0.03%
2022/06/15	6.9	17.34	11	17.37	17.32	-4.1	38,017	-0.01%
2022/06/14	25.6	17.28	1	17.27	17.35	24.6	38,172	0.06%
2022/06/13	53.7	17.32	0	0.00	17.34	53.7	37,806	0.14%
2022/06/10	31.4	17.62	8	17.62	17.61	23.4	36,944	0.06%
2022/06/09	17.9	17.71	3	17.70	17.70	14.9	36,726	0.04%
2022/06/08	4.1	17.81	10	17.81	17.80	-5.9	36,658	-0.02%
2022/06/07	2	17.75	0	0.00	17.71	2	36,895	0.01%
2022/06/06	16.1	17.83	2	17.83	17.80	14.1	37,022	0.04%
2022/06/02	2.2	17.83	2	17.82	17.82	0.2	38,274	0.00%
2022/06/01	8	17.94	0	0.00	17.90	8	39,879	0.02%
2022/05/31	11.1	17.80	6	17.85	17.87	5.1	39,933	0.01%
2022/05/30	1.1	17.77	15	17.80	17.86	-13.9	39,659	-0.04%
2022/05/27	3	17.60	2	17.60	17.60	1	39,552	0.00%
2022/05/26	35.1	17.46	0	0.00	17.42	35.1	39,689	0.09%
2022/05/25	18.2	17.48	0	0.00	17.48	18.2	40,510	0.04%
2022/05/24	17.6	17.42	0	0.00	17.38	17.6	42,168	0.04%
2022/05/23	20.2	17.50	5	17.51	17.50	15.2	42,350	0.04%
2022/05/20	8.9	17.60	5	17.60	17.59	3.9	43,713	0.01%
2022/05/19	42.1	17.51	2	17.53	17.53	40.1	45,101	0.09%
2022/05/18	31.5	17.64	3.5	17.70	17.74	28	45,355	0.06%
2022/05/17	90.7	17.91	1	17.92	17.89	89.7	44,828	0.20%
2022/05/16	32	17.88	12	17.98	17.90	20	44,078	0.05%
2022/05/13	14.3	17.90	10.1	17.95	17.90	4.2	43,652	0.01%
2022/05/12	92.9	17.96	12.2	17.93	17.83	80.7	44,040	0.18%
2022/05/11	37.9	18.21	1	18.22	18.18	36.9	42,662	0.09%
2022/05/10	33.2	18.26	0	0.00	18.34	33.2	42,252	0.08%
2022/05/09	198.9	18.40	1	18.37	18.34	197.9	41,772	0.47%	大買/鉅額交易
2022/05/05	54.2	18.88	12	18.98	18.87	42.2	39,071	0.11%
2022/05/04	15.6	18.81	0	0.00	18.83	15.6	38,686	0.04%
2022/05/03	7.1	18.74	2	18.74	18.75	5.1	38,567	0.01%
2022/04/29	14.3	18.78	7	18.75	18.82	7.3	38,500	0.02%
2022/04/28	5.1	18.63	0	0.00	18.67	5.1	38,571	0.01%
2022/04/27	24.3	18.63	12	18.64	18.60	12.3	38,232	0.03%
2022/04/26	18.1	18.82	0.1	18.83	18.80	18	37,397	0.05%
2022/04/25	61.4	18.75	0.5	18.80	18.75	60.9	37,188	0.16%
2022/04/22	40.9	18.87	5	18.96	19.00	35.9	36,155	0.10%
2022/04/21	14.3	18.98	2.5	18.99	18.97	11.8	35,905	0.03%
2022/04/20	8.1	18.98	5	18.96	18.97	3.1	35,793	0.01%
2022/04/19	11.1	19.01	4	19.03	18.95	7.1	35,545	0.02%
2022/04/18	42	18.90	0	0.00	18.92	42	35,384	0.12%
2022/04/15	16.7	19.04	0	0.00	19.03	16.7	34,493	0.05%
2022/04/14	50.3	19.16	2	19.16	19.12	48.3	34,117	0.14%
2022/04/13	8.1	19.26	0	0.00	19.27	8.1	33,898	0.02%
2022/04/12	5.5	19.14	2.9	19.16	19.11	2.6	33,809	0.01%
2022/04/11	22.7	19.21	1	19.16	19.20	21.7	33,427	0.06%
2022/04/08	11	19.26	3	19.24	19.32	8	33,094	0.02%
2022/04/07	7.2	19.29	0	0.00	19.23	7.2	32,984	0.02%
2022/04/06	6.3	19.32	1	19.38	19.40	5.3	32,539	0.02%
2022/04/01	10	19.28	2	19.27	19.34	8	32,283	0.02%
2022/03/31	16	19.37	2	19.41	19.35	14	32,128	0.04%
2022/03/30	3.5	19.36	22	19.35	19.37	-18.5	31,949	-0.06%
2022/03/29	5	19.29	0	0.00	19.26	5	31,847	0.02%
2022/03/28	7.8	19.18	7	19.15	19.31	0.8	31,711	0.00%
2022/03/25	2.6	19.30	0	0.00	19.32	2.6	31,312	0.01%
2022/03/24	8	19.34	3	19.30	19.38	5	31,276	0.02%
2022/03/23	5	19.40	34	19.38	19.39	-29	31,195	-0.09%
2022/03/22	9	19.26	0	0.00	19.29	9	31,026	0.03%
2022/03/21	2	19.30	1.2	19.30	19.26	0.8	30,894	0.00%
2022/03/18	22	19.20	5	19.22	19.23	17	30,851	0.06%
2022/03/17	13.1	19.22	19	19.18	19.23	-6	30,761	-0.02%
2022/03/16	21	18.92	30	18.94	18.99	-9	30,480	-0.03%
2022/03/15	19.4	18.85	2.2	18.87	18.85	17.2	30,329	0.06%
2022/03/14	24.1	18.93	2.4	18.95	19.00	21.7	30,019	0.07%
2022/03/11	36.3	18.92	4	18.91	18.88	32.3	29,881	0.11%
2022/03/10	13.2	18.96	10	18.96	18.96	3.2	29,674	0.01%
2022/03/09	7.1	18.62	5	18.64	18.63	2.1	29,333	0.01%
2022/03/08	99	18.56	28	18.49	18.49	71	28,882	0.25%
2022/03/07	114.2	18.83	9	18.84	18.80	105.2	27,233	0.39%	大買/鉅額交易
2022/03/04	18.4	19.20	3.1	19.20	19.19	15.3	25,393	0.06%
2022/03/03	1	19.34	4	19.38	19.34	-3	25,152	-0.01%
2022/03/02	1	19.22	0.6	19.25	19.29	0.5	25,437	0.00%
2022/03/01	6.8	19.25	18	19.23	19.29	-11.3	25,181	-0.04%
2022/02/25	109.6	19.02	20	19.09	19.02	89.6	24,833	0.36%	大買/
2022/02/24	159.5	19.06	32	19.05	19.01	127.5	23,723	0.54%	大買/鉅額交易
2022/02/23	16.5	19.31	0	0.00	19.34	16.5	21,859	0.08%
2022/02/22	44.2	19.39	1.5	19.41	19.36	42.7	21,094	0.20%
2022/02/21	37	19.69	3	19.76	19.75	34	19,327	0.18%
2022/02/18	28	19.66	6	19.66	19.70	22	17,936	0.12%
2022/02/17	14	19.59	7	19.66	19.62	7	17,661	0.04%
2022/02/16	20	19.53	5	19.56	19.52	15	17,699	0.08%
2022/02/15	20.4	19.50	4	19.50	19.44	16.4	17,387	0.09%
2022/02/14	11.2	19.39	2.4	19.44	19.48	8.8	16,644	0.05%
2022/02/11	8.2	19.56	2	19.57	19.62	6.2	15,759	0.04%
2022/02/10	18	19.56	1	19.63	19.65	17	15,558	0.11%
2022/02/09	33	19.56	0	0.00	19.60	33	15,369	0.21%
2022/02/08	12.3	19.45	2	19.45	19.48	10.3	15,125	0.07%
2022/02/07	4.2	19.23	2	19.22	19.29	2.2	14,892	0.01%
2022/01/26	1.8	18.96	3	19.04	19.01	-1.3	14,718	-0.01%
2022/01/25	51.4	18.93	0	0.00	18.96	51.4	14,801	0.35%
2022/01/24	18.5	19.04	15.2	19.03	19.16	3.3	14,333	0.02%
2022/01/21	14.3	19.20	2.7	19.22	19.17	11.6	14,159	0.08%
2022/01/20	3.2	19.42	0	0.00	19.41	3.2	13,664	0.02%
2022/01/19	1	19.43	3.6	19.42	19.41	-2.6	13,640	-0.02%
2022/01/18	0	0.00	2.5	19.43	19.44	-2.5	13,537	-0.02%
2022/01/17	3.2	19.37	1	19.41	19.37	2.2	13,477	0.02%
2022/01/14	8.6	19.39	3.4	19.32	19.40	5.2	13,373	0.04%
2022/01/13	1	19.42	7	19.40	19.48	-6	13,198	-0.05%
2022/01/12	13	19.32	1	19.32	19.35	12	13,095	0.09%
2022/01/11	5	19.16	10	19.24	19.25	-5	12,978	-0.04%
2022/01/10	11.2	19.13	0	0.00	19.17	11.2	12,907	0.09%
2022/01/07	2.4	19.12	13.3	19.12	19.11	-10.8	12,816	-0.08%
2022/01/05	0	0.00	1	19.19	19.17	-1	12,573	-0.01%
2022/01/03	11	19.17	38	19.09	19.10	-27	12,556	-0.22%
2021/12/29	20.3	19.12	0	0.00	19.17	20.3	12,491	0.16%
2021/12/28	6	19.08	31.3	19.08	19.10	-25.3	12,671	-0.20%
2021/12/27	38	19.00	0	0.00	19.02	38	12,843	0.30%
2021/12/24	0	0.00	1	18.96	18.94	-1	13,174	-0.01%
2021/12/23	0	0.00	0.1	18.96	18.91	-0.1	13,162	0.00%
2021/12/22	2	18.86	0	0.00	18.87	2	13,367	0.01%
2021/12/20	9.1	18.75	0	0.00	18.75	9.1	13,378	0.07%
2021/12/17	15	18.85	0.3	18.87	18.86	14.7	13,258	0.11%
2021/12/16	1.7	18.84	1	18.82	18.85	0.7	13,238	0.01%
2021/12/15	1	18.77	0	0.00	18.74	1	13,406	0.01%
2021/12/14	2.8	18.70	0	0.00	18.70	2.8	13,397	0.02%
2021/12/13	1	18.86	0	0.00	18.82	1	13,276	0.01%
2021/12/10	0	0.00	4.8	18.86	18.84	-4.8	13,175	-0.04%
2021/12/09	1	18.83	6	18.83	18.82	-5	13,060	-0.04%
2021/12/08	2	18.81	0	0.00	18.80	2	12,998	0.02%
2021/12/07	1.1	18.70	1.2	18.66	18.76	-0.1	12,863	0.00%
2021/12/06	2	18.69	2	18.67	18.70	0	12,811	0.00%
2021/12/03	0	0.00	2	18.57	18.66	-2	12,951	-0.02%
2021/12/02	1.1	18.51	0	0.00	18.55	1.1	12,937	0.01%
2021/12/01	1.1	18.45	1	18.47	18.55	0.1	12,987	0.00%
2021/11/30	14.4	18.50	0	0.00	18.42	14.4	13,013	0.11%
2021/11/29	29.4	18.35	6	18.37	18.40	23.4	13,004	0.18%
2021/11/26	45.1	18.52	0	0.00	18.49	45.1	12,733	0.35%
2021/11/25	3	18.69	10	18.70	18.72	-7	12,324	-0.06%
2021/11/24	2.2	18.65	1	18.69	18.67	1.2	12,352	0.01%
2021/11/23	12.4	18.60	0	0.00	18.62	12.4	12,342	0.10%
2021/11/22	1.1	18.72	0	0.00	18.74	1.1	12,321	0.01%
2021/11/19	11.6	18.71	0	0.00	18.71	11.6	12,318	0.09%
2021/11/18	1	18.71	0	0.00	18.77	1	12,200	0.01%
2021/11/17	26	18.63	0	0.00	18.65	26	12,133	0.21%
2021/11/16	88.2	18.62	0	0.00	18.58	88.2	12,112	0.73%
2021/11/15	3.5	18.83	0	0.00	18.85	3.5	11,681	0.03%
2021/11/12	27	18.70	0	0.00	18.73	27	11,366	0.24%
2021/11/11	2.1	18.65	0	0.00	18.67	2.1	11,737	0.02%
2021/11/10	41	18.68	20	18.66	18.69	21	12,065	0.17%
2021/11/09	22	18.61	36	18.63	18.65	-14	12,249	-0.11%
2021/11/08	1	18.48	0	0.00	18.55	1	12,252	0.01%
2021/11/05	3.1	18.38	0	0.00	18.44	3.1	12,248	0.03%
2021/11/04	3.1	18.44	0	0.00	18.42	3.1	12,356	0.02%
2021/11/03	20	18.38	0	0.00	18.41	20	12,337	0.16%
2021/11/02	0	0.00	10	18.42	18.34	-10	12,231	-0.08%
2021/11/01	3	18.31	0	0.00	18.32	3	12,012	0.02%
2021/10/29	8.1	18.27	0	0.00	18.32	8.1	12,008	0.07%
2021/10/27	5	18.32	0	0.00	18.36	5	11,937	0.04%
2021/10/26	17	18.29	3	18.34	18.33	14	11,899	0.12%
2021/10/25	21	18.23	4	18.25	18.24	17	11,808	0.14%
2021/10/22	10	18.18	1	18.22	18.19	9	11,942	0.08%
2021/10/21	6	18.21	0	0.00	18.18	6	11,908	0.05%
2021/10/19	12	18.22	0	0.00	18.19	12	11,806	0.10%
2021/10/18	5	18.17	13	18.17	18.18	-8	11,780	-0.07%
2021/10/14	0	0.00	4	18.10	18.05	-4	11,787	-0.03%
2021/10/13	7	18.02	0	0.00	18.03	7	11,772	0.06%
2021/10/12	6	18.01	11	17.95	18.06	-5	11,680	-0.04%
2021/10/08	36	18.18	1	18.21	18.18	35	11,518	0.30%
2021/10/07	3.3	18.20	10	18.18	18.20	-6.7	11,431	-0.06%
2021/10/06	2	17.96	2	18.03	17.99	0	11,362	0.00%
2021/10/05	28	17.87	0	0.00	17.96	28	11,193	0.25%
2021/10/04	17	17.94	0	0.00	17.95	17	10,932	0.16%
2021/10/01	37.3	18.01	0	0.00	18.03	37.3	10,670	0.35%
2021/09/30	0	0.00	1	18.14	18.21	-1	10,258	-0.01%
2021/09/29	4	18.15	10	18.20	18.16	-6	10,270	-0.06%
2021/09/28	2.3	18.31	0	0.00	18.37	2.3	10,050	0.02%
2021/09/24	8.1	18.38	2	18.43	18.35	6.1	9,964	0.06%
2021/09/23	5	18.30	1	18.30	18.30	4	9,901	0.04%
2021/09/22	10.1	18.01	0	0.00	18.12	10.1	9,907	0.10%
2021/09/17	1.1	18.31	0.2	18.28	18.30	0.9	9,648	0.01%
2021/09/15	4	18.25	1	18.24	18.24	3	9,520	0.03%
2021/09/14	1	18.27	0	0.00	18.25	1	9,490	0.01%
2021/09/09	0.1	17.98	0	0.00	18.01	0.1	9,575	0.00%
2021/09/08	12.1	18.00	1	18.00	18.02	11.1	9,531	0.12%
2021/09/07	2	18.14	0	0.00	18.15	2	9,308	0.02%
2021/09/06	10	18.12	0	0.00	18.15	10	9,261	0.11%
2021/09/01	3	18.16	0	0.00	18.19	3	9,056	0.03%
2021/08/31	0.1	18.09	2	18.11	18.18	-1.9	9,003	-0.02%
2021/08/27	1	17.94	0	0.00	17.98	1	8,998	0.01%
2021/08/26	2.1	17.79	0	0.00	17.80	2.1	8,946	0.02%
2021/08/25	4	17.85	0	0.00	17.86	4	8,876	0.05%
2021/08/24	0	0.00	3	17.74	17.76	-3	8,863	-0.03%
2021/08/23	2	17.69	0	0.00	17.66	2	8,939	0.02%
2021/08/20	22.1	17.47	0	0.00	17.46	22.1	8,872	0.25%
2021/08/19	5.1	17.61	0	0.00	17.56	5.1	8,680	0.06%
2021/08/18	5	17.65	0	0.00	17.86	5	8,335	0.06%
2021/08/17	10.1	17.77	0	0.00	17.73	10.1	8,122	0.12%
2021/08/16	6.1	18.12	0	0.00	18.20	6.1	7,556	0.08%
2021/08/13	2	18.24	0	0.00	18.24	2	7,104	0.03%
2021/08/12	24.3	18.37	0	0.00	18.35	24.3	6,823	0.36%
2021/08/11	11	18.38	0	0.00	18.42	11	6,680	0.16%
2021/08/10	5.1	18.48	0	0.00	18.45	5.1	6,667	0.08%
2021/08/09	1	18.48	0	0.00	18.51	1	7,121	0.01%
2021/08/06	2	18.56	1	18.64	18.63	1	7,393	0.01%
2021/08/05	1	18.64	0	0.00	18.64	1	7,695	0.01%
2021/08/04	0	0.00	2	18.54	18.59	-2	8,708	-0.02%
2021/08/02	2	18.36	0	0.00	18.44	2	9,137	0.02%
2021/07/29	5	18.20	0	0.00	18.29	5	9,323	0.05%
2021/07/28	4	18.14	0	0.00	18.17	4	9,480	0.04%
2021/07/27	0	0.00	4	18.43	18.35	-4	9,611	-0.04%
2021/07/23	0	0.00	2	18.42	18.42	-2	9,646	-0.02%
2021/07/22	0	0.00	2	18.47	18.40	-2	9,671	-0.02%
2021/07/21	7	18.36	15.3	18.33	18.32	-8.3	9,690	-0.09%
2021/07/20	2	18.39	0	0.00	18.37	2	9,698	0.02%
2021/07/19	5	18.43	5	18.50	18.51	0	9,676	0.00%
2021/07/16	0	0.00	3	18.50	18.54	-3	9,799	-0.03%
2021/07/15	1	18.48	21	18.46	18.49	-20	9,870	-0.20%
2021/07/14	2	18.44	0	0.00	18.46	2	9,937	0.02%
2021/07/13	0	0.00	5	18.52	18.47	-5	10,006	-0.05%
2021/07/08	1	18.45	0	0.00	18.45	1	10,183	0.01%
2021/07/05	2	18.38	0	0.00	18.38	2	10,185	0.02%
2021/07/02	5	18.25	0	0.00	18.25	5	10,126	0.05%
2021/07/01	1.7	18.24	0	0.00	18.21	1.7	10,164	0.02%
2021/06/29	2	18.23	0	0.00	18.20	2	10,182	0.02%
2021/06/24	0	0.00	10	18.22	18.23	-10	10,303	-0.10%
2021/06/22	1	18.10	0	0.00	18.09	1	10,349	0.01%
2021/06/21	7	18.11	0	0.00	18.14	7	10,278	0.07%
2021/06/18	7	18.31	0	0.00	18.30	7	10,143	0.07%
2021/06/17	1	18.20	1	18.23	18.35	0	10,132	0.00%
2021/06/15	0	0.00	1	18.25	18.26	-1	10,180	-0.01%
2021/06/11	1	18.25	0	0.00	18.26	1	10,204	0.01%
2021/06/09	5	18.15	0	0.00	18.16	5	10,201	0.05%
2021/06/07	3	18.17	0	0.00	18.25	3	10,245	0.03%
2021/06/04	0	0.00	5	18.33	18.32	-5	10,143	-0.05%
2021/06/03	2	18.42	4	18.47	18.42	-2	10,106	-0.02%
2021/06/02	8	18.40	1	18.56	18.41	7	10,124	0.07%
2021/05/31	3	18.25	5	18.27	18.33	-2	10,153	-0.02%
2021/05/28	0	0.00	12	18.20	18.19	-12	10,033	-0.12%
2021/05/27	1	17.91	0	0.00	18.01	1	10,014	0.01%
2021/05/25	0	0.00	1	18.12	18.12	-1	10,203	-0.01%
2021/05/24	2	17.85	0.5	18.00	17.90	1.5	10,340	0.01%
2021/05/21	6	17.95	5	17.93	17.96	1	10,411	0.01%
2021/05/20	3	17.79	2	17.72	17.78	1	10,407	0.01%
2021/05/19	2	17.80	0	0.00	17.88	2	10,426	0.02%
2021/05/18	12	17.59	20	17.85	17.90	-8	10,392	-0.08%
2021/05/17	46	17.61	6	17.49	17.48	40	10,289	0.39%
2021/05/14	8	18.08	0	0.00	18.05	8	9,668	0.08%
2021/05/13	21.3	17.85	2	17.36	17.83	19.3	9,248	0.21%
2021/05/12	41.4	17.98	15	18.01	17.92	26.4	8,896	0.30%
2021/05/11	5.5	18.99	10	19.09	19.00	-4.5	7,860	-0.06%
2021/05/10	2	19.17	14	19.25	19.26	-12	7,440	-0.16%
2021/05/07	3	19.10	2	18.98	19.15	1	7,402	0.01%
2021/05/06	7.2	18.83	0	0.00	18.87	7.2	7,405	0.10%
2021/05/05	16	18.90	0	0.00	18.82	16	7,418	0.22%
2021/05/04	7	18.95	2	18.52	18.76	5	7,313	0.07%
2021/05/03	0	0.00	7	19.02	19.02	-7	7,082	-0.10%
2021/04/29	1	19.10	1	19.15	19.15	0	7,057	0.00%
2021/04/28	2	19.19	1	19.19	19.19	1	7,128	0.01%
2021/04/27	1	19.20	0	0.00	19.22	1	7,267	0.01%
2021/04/26	2	19.14	44	19.10	19.19	-42	7,284	-0.58%
2021/04/23	0	0.00	1	18.90	18.94	-1	7,353	-0.01%
2021/04/22	4	18.96	0	0.00	18.90	4	7,409	0.05%
2021/04/21	5	18.98	0	0.00	19.02	5	7,335	0.07%
2021/04/20	1	18.99	0	0.00	19.01	1	7,385	0.01%
2021/04/19	2	18.90	0	0.00	18.96	2	7,399	0.03%
2021/04/16	0.3	18.71	0	0.00	18.73	0.3	7,419	0.00%
2021/04/15	0	0.00	6	18.43	18.50	-6	7,542	-0.08%
2021/04/14	14.9	18.46	0	0.00	18.43	14.9	7,621	0.20%
2021/04/13	17.9	18.64	1	18.65	18.49	16.9	7,652	0.22%
2021/04/12	0	0.00	1	18.57	18.56	-1	7,777	-0.01%
2021/04/09	1	18.53	0	0.00	18.51	1	7,882	0.01%
2021/04/08	0	0.00	5	18.49	18.58	-5	7,873	-0.06%
2021/04/07	1	18.49	1	18.49	18.53	0	8,012	0.00%
2021/04/06	3	18.52	0	0.00	18.51	3	8,029	0.04%
2021/04/01	6	18.42	2	18.43	18.42	4	8,226	0.05%
2021/03/31	7.7	18.50	1	18.44	18.39	6.7	8,240	0.08%
2021/03/30	0	0.00	1	18.30	18.45	-1	8,180	-0.01%
2021/03/29	0	0.00	1	18.21	18.21	-1	8,152	-0.01%
2021/03/26	1	17.96	0	0.00	17.99	1	8,165	0.01%
2021/03/25	0	0.00	1	17.84	17.85	-1	8,167	-0.01%
2021/03/23	2	17.80	0	0.00	17.80	2	8,254	0.02%
2021/03/22	0	0.00	4	17.68	17.74	-4	8,358	-0.05%
2021/03/19	1	17.64	5	17.64	17.67	-4	8,477	-0.05%
2021/03/18	5	17.70	0	0.00	17.72	5	8,554	0.06%
2021/03/17	8	17.61	0	0.00	17.60	8	8,639	0.09%
2021/03/16	4	17.66	3	17.68	17.65	1	8,816	0.01%
2021/03/11	2	17.37	1	17.28	17.39	1	9,357	0.01%
2021/03/10	3	17.15	1	17.16	17.16	2	9,479	0.02%
2021/03/05	2	16.92	52	16.99	17.00	-50	9,988	-0.50%
2021/03/04	2	17.19	0	0.00	17.10	2	10,116	0.02%
2021/03/03	11	17.09	0	0.00	17.24	11	10,191	0.11%
2021/03/02	2.8	17.16	0	0.00	17.08	2.8	10,312	0.03%
2021/02/26	27.5	17.15	5	17.15	17.14	22.5	10,425	0.22%
2021/02/23	3.8	17.37	4	17.40	17.43	-0.2	10,810	0.00%
2021/02/22	0	0.00	1	17.24	17.25	-1	10,952	-0.01%
2021/02/19	2	16.96	1	17.00	17.05	1	11,319	0.01%
2021/02/18	2	16.97	0	0.00	16.99	2	11,745	0.02%
2021/02/17	7	16.90	1	17.00	16.93	6	12,570	0.05%
2021/02/05	3	16.72	14	16.70	16.74	-11	12,619	-0.09%
2021/02/04	0	0.00	4	16.61	16.62	-4	12,637	-0.03%
2021/02/03	0.7	16.68	0	0.00	16.67	0.7	13,123	0.00%
2021/02/01	0.7	16.36	2	16.45	16.45	-1.4	13,523	-0.01%
2021/01/29	0.7	16.61	2	16.60	16.36	-1.4	13,560	-0.01%
2021/01/28	1	16.56	0	0.00	16.62	1	13,542	0.01%
2021/01/27	0	0.00	5	16.80	16.81	-5	13,518	-0.04%
2021/01/26	2.6	16.84	1	16.68	16.68	1.6	13,414	0.01%
2021/01/25	2.5	16.80	0	0.00	16.84	2.5	13,354	0.02%
2021/01/22	0	0.00	4	16.55	16.65	-4	13,356	-0.03%
2021/01/21	1	16.58	5	16.58	16.50	-4	13,397	-0.03%
2021/01/20	5.2	16.52	2	16.43	16.40	3.2	13,324	0.02%
2021/01/18	1	16.70	1	16.86	16.70	0	13,118	0.00%
2021/01/15	6.5	16.90	1	17.06	16.87	5.5	12,992	0.04%
2021/01/14	0	0.00	5	17.00	17.00	-5	12,880	-0.04%
2021/01/13	0.7	16.81	5	16.81	16.87	-4.4	12,856	-0.03%
2021/01/12	1	16.64	5	16.52	16.56	-4	12,724	-0.03%
2021/01/11	1	16.61	0	0.00	16.67	1	12,635	0.01%
2021/01/08	4.6	16.42	1	16.36	16.50	3.6	12,584	0.03%
2021/01/07	1.6	16.22	0	0.00	16.24	1.6	12,413	0.01%
2021/01/06	0.6	16.26	1	16.26	16.10	-0.4	12,292	0.00%
2021/01/05	3.6	16.17	19	16.14	16.21	-15.4	12,113	-0.13%
2021/01/04	0	0.00	3	16.20	16.20	-3	11,972	-0.03%
2020/12/31	10	16.12	0	0.00	16.14	10	11,888	0.08%
2020/12/30	2.5	16.03	0	0.00	16.16	2.5	11,858	0.02%
2020/12/29	7	16.03	2	16.02	16.02	5	11,735	0.04%
2020/12/28	11	16.01	1	15.99	16.03	10	11,709	0.09%
2020/12/25	1	15.88	73	15.94	15.89	-72	11,506	-0.63%
2020/12/24	0.6	15.84	0	0.00	15.83	0.6	11,486	0.01%
2020/12/23	0.6	15.71	0	0.00	15.74	0.6	11,520	0.01%
2020/12/22	4	15.72	0	0.00	15.70	4	11,805	0.03%
2020/12/21	3.6	15.83	0	0.00	15.84	3.6	12,437	0.03%
2020/12/17	36	15.90	5	15.89	15.91	31	13,006	0.24%
2020/12/16	2	15.88	4	15.88	15.92	-2	13,185	-0.02%
2020/12/15	1	15.82	1	15.69	15.69	0	13,090	0.00%
2020/12/11	6	15.86	14	15.90	15.98	-8	13,198	-0.06%
2020/12/10	13	16.04	4	15.99	15.98	9	13,124	0.07%
2020/12/09	5	16.09	12	16.00	16.14	-7	12,978	-0.05%
2020/12/08	3	15.95	5	15.93	16.00	-2	12,976	-0.02%
2020/12/07	0	0.00	5	15.85	15.91	-5	12,785	-0.04%
2020/12/04	0	0.00	1	15.74	15.76	-1	13,088	-0.01%
2020/12/03	0	0.00	1	15.59	15.60	-1	12,956	-0.01%
2020/12/02	0	0.00	5	15.54	15.54	-5	13,005	-0.04%
2020/12/01	0.3	15.42	1	15.44	15.47	-0.7	13,415	-0.01%
2020/11/30	5	15.47	0	0.00	15.35	5	13,406	0.04%
2020/11/27	0	0.00	12	15.40	15.43	-12	13,593	-0.09%
2020/11/25	11	15.33	3	15.32	15.34	8	14,107	0.06%
2020/11/24	2	15.44	7	15.40	15.36	-5	14,106	-0.04%
2020/11/23	1	15.36	24	15.41	15.40	-23	14,059	-0.16%
2020/11/20	1	15.21	0	0.00	15.23	1	13,686	0.01%
2020/11/19	0	0.00	1	15.20	15.21	-1	13,586	-0.01%
2020/11/18	0	0.00	20	15.21	15.22	-20	13,496	-0.15%
2020/11/17	0	0.00	8	15.12	15.13	-8	13,720	-0.06%
2020/11/16	1.3	15.08	69	15.09	15.10	-67.7	15,263	-0.44%
2020/11/12	2	14.91	0	0.00	14.94	2	14,707	0.01%
2020/11/11	0	0.00	5	14.86	14.99	-5	14,844	-0.03%
2020/11/10	3	14.77	10	14.77	14.79	-7	14,465	-0.05%
2020/11/09	2	14.75	4	14.75	14.76	-2	14,330	-0.01%
2020/11/06	1	14.64	2	14.65	14.65	-1	14,348	-0.01%
2020/11/04	5	14.52	2	14.58	14.58	3	14,512	0.02%
2020/10/30	1	14.40	0	0.00	14.42	1	15,703	0.01%
2020/10/29	5	14.53	0	0.00	14.49	5	16,049	0.03%
2020/10/27	1	14.55	10	14.55	14.57	-9	16,546	-0.05%
2020/10/26	1	14.59	0	0.00	14.60	1	16,838	0.01%
2020/10/21	1	14.48	3	14.51	14.50	-2	19,120	-0.01%
2020/10/20	9	14.53	1	14.53	14.51	8	20,358	0.04%
2020/10/16	2	14.50	0	0.00	14.50	2	23,331	0.01%
2020/10/13	1	14.65	1	14.58	14.62	0	26,642	0.00%
2020/10/12	1	14.65	0	0.00	14.65	1	27,041	0.00%
2020/10/06	0	0.00	1	14.60	14.60	-1	28,223	0.00%
2020/10/05	2	14.55	15	14.57	14.54	-13	28,647	-0.05%
2020/09/30	3	14.57	5	14.60	14.58	-2	29,093	-0.01%
2020/09/29	1	14.53	0	0.00	14.53	1	29,542	0.00%
2020/09/28	5	14.32	2	14.33	14.50	3	30,026	0.01%
2020/09/25	7	14.29	11	14.25	14.24	-4	30,450	-0.01%
2020/09/24	20	14.40	0	0.00	14.33	20	30,593	0.07%
2020/09/23	10	14.63	0	0.00	14.60	10	30,294	0.03%
2020/09/22	24	14.66	0	0.00	14.65	24	30,496	0.08%
2020/09/21	15	14.76	0	0.00	14.73	15	30,631	0.05%
2020/09/18	3	14.82	14	14.82	14.83	-11	30,915	-0.04%
2020/09/17	10	14.86	0	0.00	14.79	10	31,532	0.03%
2020/09/16	3	14.90	3	14.91	14.89	0	31,860	0.00%
2020/09/15	3	14.89	3	14.87	14.89	0	32,392	0.00%
2020/09/14	2	14.86	7	14.84	14.86	-5	32,971	-0.02%
2020/09/11	4	14.75	0	0.00	14.76	4	33,616	0.01%
2020/09/10	2	14.78	2	14.78	14.78	0	34,139	0.00%
2020/09/09	18	14.68	0	0.00	14.75	18	34,857	0.05%
2020/09/07	9	14.79	0	0.00	14.79	9	35,624	0.03%
2020/09/04	13	14.76	0	0.00	14.77	13	36,158	0.04%
2020/09/03	15	14.85	5	14.90	14.88	10	35,988	0.03%
2020/09/02	16	14.81	2	14.84	14.83	14	36,739	0.04%
2020/09/01	8	14.83	3	14.86	14.85	5	37,090	0.01%
2020/08/31	15	14.90	0	0.00	14.87	15	37,432	0.04%
2020/08/28	4	14.95	0	0.00	14.97	4	37,670	0.01%
2020/08/27	18	14.99	0	0.00	14.99	18	38,533	0.05%
2020/08/26	1	15.01	0	0.00	15.02	1	39,447	0.00%
2020/08/25	1	15.00	17	15.00	15.00	-16	40,683	-0.04%
2020/08/24	4	14.91	0	0.00	14.94	4	41,816	0.01%
2020/08/21	21	14.91	0	0.00	14.90	21	42,965	0.05%
2020/08/20	64	14.90	0	0.00	14.87	64	42,916	0.15%
2020/08/19	21	15.25	23	15.28	15.19	-2	39,204	-0.01%
2020/08/18	12	15.27	7	15.29	15.27	5	40,082	0.01%
2020/08/17	3	15.23	8	15.23	15.27	-5	41,247	-0.01%
2020/08/14	6	15.07	1	15.14	15.14	5	42,281	0.01%
2020/08/12	5	15.02	0	0.00	15.01	5	46,175	0.01%
2020/08/11	8	15.11	6	15.12	15.08	2	47,650	0.00%
2020/08/10	1	15.15	0	0.00	15.14	1	49,640	0.00%
2020/08/07	10	15.11	0	0.00	15.10	10	52,290	0.02%
2020/08/06	27	15.19	3	15.17	15.15	24	54,963	0.04%
2020/08/05	3	15.10	0	0.00	15.16	3	57,503	0.01%
2020/08/04	1	14.99	0	0.00	15.02	1	58,077	0.00%
2020/08/03	4	15.00	2	14.99	14.98	2	60,532	0.00%
2020/07/31	5	15.04	0	0.00	15.05	5	63,925	0.01%
2020/07/30	13	14.96	4	14.92	15.00	9	69,016	0.01%
2020/07/29	8	14.89	0	0.00	14.88	8	75,127	0.01%
2020/07/28	24	14.90	11	14.95	14.85	13	82,236	0.02%
2020/07/27	24	15.00	1	15.06	14.98	23	86,280	0.03%
2020/07/24	51	15.08	0	0.00	15.05	51	90,783	0.06%
2020/07/23	30	15.13	0	0.00	15.14	30	93,211	0.03%
2020/07/22	60	15.32	4	15.40	15.31	56	94,038	0.06%
2020/07/21	102	15.61	6	15.75	15.74	96	93,796	0.10%	大買/
2020/07/20	29	15.33	0	0.00	15.32	29	85,250	0.03%