國泰永續高股息 (00878)-群益金鼎-彰化券商分點個股進出

台股 » 個股 » 國泰永續高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰永續高股息

(00878)

可現股當沖

股價
23.18
漲跌
▼0.02
漲幅
-0.09%
成交量
40,975張
產業
上市
1743人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰永續高股息 (00878)籌碼相關－群益金鼎-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	10.4	23.07	0.3	23.12	23.20	10.1	71,586	0.01%
2024/05/21	70.2	22.83	0.1	22.87	22.87	70.1	71,697	0.10%
2024/05/20	26.8	22.98	40.1	23.03	23.02	-13.3	72,433	-0.02%
2024/05/17	144.5	23.02	17.2	23.01	22.99	127.3	71,935	0.18%	大買/鉅額交易
2024/05/16	75.2	23.58	11	23.63	23.57	64.2	71,502	0.09%
2024/05/15	81.5	23.50	10.7	23.49	23.40	70.8	70,877	0.10%
2024/05/14	17.1	23.26	191.6	23.22	23.30	-174.5	70,646	-0.25%	大賣/鉅額交易
2024/05/13	31.4	23.18	26	23.20	23.16	5.4	70,441	0.01%
2024/05/10	13.6	22.94	38.7	23.12	23.12	-25.1	70,066	-0.04%
2024/05/09	23.8	22.87	4	22.90	22.83	19.8	69,878	0.03%
2024/05/08	43.2	22.83	3	22.83	22.89	40.2	69,269	0.06%
2024/05/07	48.9	22.71	4	22.74	22.76	44.9	68,745	0.07%
2024/05/06	16.1	22.59	11	22.58	22.63	5.1	67,756	0.01%
2024/05/03	56.9	22.41	8	22.41	22.30	48.9	67,478	0.07%
2024/05/02	253.8	22.26	10	22.33	22.22	243.8	67,133	0.36%	大買/鉅額交易
2024/04/30	0.1	22.26	7	22.27	22.26	-6.9	65,497	-0.01%
2024/04/29	12.1	22.27	50	22.17	22.26	-37.9	65,836	-0.06%
2024/04/26	30.1	21.84	5	21.88	21.84	25.1	66,316	0.04%
2024/04/25	14.2	21.78	7	21.78	21.77	7.2	66,590	0.01%
2024/04/24	4.6	21.89	17	22.00	22.03	-12.4	66,604	-0.02%
2024/04/23	4.3	21.66	5	21.66	21.62	-0.7	67,451	0.00%
2024/04/22	24.6	21.63	20	21.64	21.55	4.6	67,775	0.01%
2024/04/19	47.4	21.75	6	21.75	21.74	41.4	67,311	0.06%
2024/04/18	12.1	22.12	3.6	22.17	22.17	8.5	65,228	0.01%
2024/04/17	9.1	22.04	10	22.06	22.15	-0.9	65,223	0.00%
2024/04/16	58.6	22.07	0	0.00	22.00	58.6	65,024	0.09%
2024/04/15	24.3	22.54	1	22.56	22.51	23.3	62,918	0.04%
2024/04/12	14.1	22.74	0	0.00	22.70	14.1	62,478	0.02%
2024/04/11	5	22.77	16.4	22.80	22.77	-11.5	62,391	-0.02%
2024/04/10	6.1	22.85	9	22.82	22.80	-2.9	62,408	0.00%
2024/04/09	1.6	22.73	5	22.77	22.76	-3.4	63,250	-0.01%
2024/04/08	5.1	22.70	1.1	22.63	22.71	4	64,036	0.01%
2024/04/03	5.4	22.63	11	22.71	22.63	-5.6	64,287	-0.01%
2024/04/02	1.3	22.71	1	22.68	22.67	0.3	64,829	0.00%
2024/04/01	9.2	22.69	1	22.77	22.60	8.2	65,574	0.01%
2024/03/29	2.1	22.68	40.2	22.69	22.70	-38.1	65,883	-0.06%
2024/03/28	3.2	22.55	13	22.54	22.57	-9.8	65,838	-0.01%
2024/03/27	11.3	22.41	9	22.44	22.55	2.3	65,875	0.00%
2024/03/26	32.4	22.38	7.5	22.51	22.41	24.9	66,226	0.04%
2024/03/25	13.4	22.48	11.2	22.48	22.48	2.2	66,623	0.00%
2024/03/22	15.2	22.50	4.2	22.63	22.54	11	66,899	0.02%
2024/03/21	0.9	22.45	109.8	22.43	22.52	-109	66,717	-0.16%	大賣/鉅額交易
2024/03/20	5.5	22.31	21	22.37	22.29	-15.5	66,698	-0.02%
2024/03/19	3.7	22.32	11	22.40	22.39	-7.3	67,367	-0.01%
2024/03/18	24.9	22.32	21.3	22.33	22.37	3.6	67,878	0.01%
2024/03/15	2.2	22.35	19	22.35	22.38	-16.9	67,896	-0.02%
2024/03/14	41.5	22.36	35.2	22.41	22.30	6.3	67,635	0.01%
2024/03/13	35.4	22.56	9.5	22.60	22.52	25.9	67,253	0.04%
2024/03/12	4.2	22.39	24	22.41	22.55	-19.9	66,571	-0.03%
2024/03/11	12.4	22.32	11	22.37	22.34	1.4	65,904	0.00%
2024/03/08	127.7	22.44	168.8	22.33	22.31	-41.1	65,340	-0.06%	大買/大賣/
2024/03/07	50.7	22.32	117	22.31	22.33	-66.3	63,369	-0.10%	大賣/
2024/03/06	32.5	22.21	14	22.23	22.29	18.5	62,239	0.03%
2024/03/05	43.2	22.11	21	22.15	22.17	22.2	61,410	0.04%
2024/03/04	31.3	22.17	9.1	22.11	22.07	22.2	60,892	0.04%
2024/03/01	3.1	22.04	20	22.04	22.03	-16.9	60,029	-0.03%
2024/02/29	34.2	21.89	43	21.96	21.99	-8.8	60,092	-0.01%
2024/02/27	115.3	22.04	0	0.00	21.85	115.3	59,318	0.19%	大買/鉅額交易
2024/02/26	70.7	22.40	5	22.43	22.41	65.7	56,429	0.12%
2024/02/23	37.1	22.54	65.5	22.55	22.46	-28.4	54,038	-0.05%
2024/02/22	62.4	22.43	10.5	22.39	22.41	51.9	53,848	0.10%
2024/02/21	77.9	22.32	1	22.30	22.29	76.9	53,557	0.14%
2024/02/20	34.3	22.35	11.6	22.31	22.40	22.7	52,401	0.04%
2024/02/19	60.9	22.28	24.4	22.29	22.30	36.5	52,990	0.07%
2024/02/16	14.4	22.31	38.6	22.30	22.31	-24.3	53,492	-0.05%
2024/02/15	26.1	22.13	30.4	22.14	22.20	-4.3	53,201	-0.01%
2024/02/05	48.8	21.89	9	21.89	21.89	39.7	52,738	0.08%
2024/02/02	26.8	21.82	34.1	21.85	21.85	-7.3	52,643	-0.01%
2024/02/01	34.1	21.67	1	21.64	21.71	33.1	52,571	0.06%
2024/01/31	8.3	21.59	9.2	21.62	21.63	-0.9	52,529	0.00%
2024/01/30	3.5	21.73	10	21.72	21.70	-6.5	52,787	-0.01%
2024/01/29	3.1	21.57	14.3	21.66	21.67	-11.2	53,164	-0.02%
2024/01/26	18	21.52	1	21.52	21.52	17	53,443	0.03%
2024/01/25	6.7	21.68	8	21.73	21.69	-1.3	53,425	0.00%
2024/01/24	18.6	21.65	7	21.69	21.64	11.6	53,842	0.02%
2024/01/23	0.3	21.60	29	21.61	21.63	-28.7	54,586	-0.05%
2024/01/22	27.1	21.59	30.6	21.63	21.64	-3.5	54,701	-0.01%
2024/01/19	14.6	21.16	27.1	21.23	21.26	-12.5	54,054	-0.02%
2024/01/18	38.6	20.83	1	20.85	20.83	37.6	54,598	0.07%
2024/01/17	39.6	20.95	0	0.00	20.85	39.6	54,380	0.07%
2024/01/16	16.7	21.06	2.3	21.12	21.07	14.4	53,858	0.03%
2024/01/15	6.8	21.26	0	0.00	21.19	6.8	54,182	0.01%
2024/01/12	14.1	21.18	1.1	21.23	21.19	13	55,311	0.02%
2024/01/11	1.3	21.14	2	21.19	21.21	-0.7	56,247	0.00%
2024/01/10	2.3	21.12	1	21.13	21.10	1.3	58,200	0.00%
2024/01/09	2.4	21.28	17	21.35	21.25	-14.6	58,538	-0.02%
2024/01/08	18.1	21.26	39	21.32	21.27	-20.9	58,774	-0.04%
2024/01/05	13.3	21.22	6	21.21	21.20	7.3	59,075	0.01%
2024/01/04	6.1	21.21	0	0.00	21.21	6.1	59,067	0.01%
2024/01/03	39.9	21.26	50	21.25	21.25	-10.1	59,627	-0.02%
2024/01/02	48.9	21.61	0	0.00	21.56	48.9	58,687	0.08%
2023/12/29	3.1	21.78	5.2	21.79	21.80	-2	58,053	0.00%
2023/12/28	15.1	21.82	23.6	21.82	21.77	-8.5	57,848	-0.01%
2023/12/27	10.3	21.73	27.1	21.72	21.76	-16.9	57,537	-0.03%
2023/12/26	3.2	21.49	51.5	21.49	21.50	-48.3	57,227	-0.08%
2023/12/25	2.6	21.18	52	21.26	21.38	-49.4	56,871	-0.09%
2023/12/22	2	21.14	5	21.14	21.15	-3	56,214	-0.01%
2023/12/21	9.6	21.03	1	21.12	21.11	8.6	56,298	0.02%
2023/12/20	4.1	21.12	43.6	21.12	21.20	-39.5	55,903	-0.07%
2023/12/19	16.4	20.88	34.3	20.86	20.94	-17.9	55,338	-0.03%
2023/12/18	3.1	20.98	79.1	21.00	21.04	-76	56,081	-0.14%
2023/12/15	43.5	21.01	12	21.07	20.99	31.5	56,104	0.06%
2023/12/14	26.5	21.08	56.6	21.08	21.10	-30.1	55,913	-0.05%
2023/12/13	19.5	20.83	1	20.82	20.83	18.5	55,684	0.03%
2023/12/12	16.2	20.66	11.5	20.64	20.63	4.7	55,191	0.01%
2023/12/11	29.2	20.60	3	20.58	20.61	26.1	55,341	0.05%
2023/12/08	3.2	20.63	8	20.64	20.60	-4.9	55,535	-0.01%
2023/12/07	3.3	20.51	2	20.49	20.51	1.3	56,133	0.00%
2023/12/06	0.1	20.56	5	20.56	20.55	-4.9	58,681	-0.01%
2023/12/05	5.1	20.44	1.5	20.46	20.46	3.6	58,615	0.01%
2023/12/04	5.3	20.56	21	20.56	20.56	-15.7	58,313	-0.03%
2023/12/01	11.1	20.51	1	20.53	20.51	10.1	58,426	0.02%
2023/11/30	2.2	20.49	27	20.53	20.59	-24.8	58,430	-0.04%
2023/11/29	1	20.55	3.7	20.52	20.54	-2.7	58,689	0.00%
2023/11/28	21.1	20.46	35.5	20.41	20.43	-14.4	58,830	-0.02%
2023/11/27	3	20.39	40	20.35	20.32	-37	59,165	-0.06%
2023/11/24	2.2	20.44	11	20.43	20.41	-8.8	58,899	-0.01%
2023/11/22	13	20.53	20	20.55	20.55	-7	60,072	-0.01%
2023/11/21	16.1	20.64	56	20.64	20.67	-39.9	61,814	-0.06%
2023/11/20	124.4	20.31	6.7	20.36	20.36	117.7	62,162	0.19%	大買/鉅額交易
2023/11/17	20.2	20.35	53	20.34	20.37	-32.8	62,102	-0.05%
2023/11/16	66.9	20.32	0	0.00	20.26	66.9	62,350	0.11%
2023/11/15	93.2	20.69	25	20.77	20.69	68.2	61,436	0.11%
2023/11/14	7.6	20.50	8	20.54	20.53	-0.4	61,163	0.00%
2023/11/13	45.9	20.44	0.3	20.43	20.36	45.6	61,316	0.07%
2023/11/10	19.1	20.31	1	20.35	20.36	18.1	62,266	0.03%
2023/11/09	56.2	20.41	0.1	20.44	20.46	56.1	63,360	0.09%
2023/11/08	0	20.39	25	20.43	20.47	-25	65,205	-0.04%
2023/11/07	43.3	20.16	6	20.22	20.20	37.3	65,317	0.06%
2023/11/06	1.1	20.25	11.1	20.24	20.25	-10	67,245	-0.01%
2023/11/03	20.2	20.01	9	20.05	20.00	11.2	67,639	0.02%
2023/11/02	15.9	19.97	21	19.98	19.96	-5.1	68,977	-0.01%
2023/11/01	46.3	19.59	12	19.67	19.61	34.3	69,960	0.05%
2023/10/31	36.8	19.58	2	19.50	19.50	34.8	72,078	0.05%
2023/10/30	57.8	19.74	5	19.76	19.73	52.8	75,732	0.07%
2023/10/27	10.6	19.81	24.1	19.77	19.76	-13.5	78,224	-0.02%
2023/10/26	26.1	19.68	22	19.61	19.64	4.1	81,869	0.00%
2023/10/25	4.8	19.94	10	19.99	19.90	-5.2	82,786	-0.01%
2023/10/24	8.2	19.68	18	19.72	19.86	-9.8	83,831	-0.01%
2023/10/23	35	19.73	6	19.74	19.69	29	85,107	0.03%
2023/10/20	46.9	19.74	32	19.73	19.85	14.9	86,757	0.02%
2023/10/19	62.5	19.97	1	19.95	20.02	61.5	89,087	0.07%
2023/10/18	57.3	20.05	0.2	20.20	20.04	57.1	90,472	0.06%
2023/10/17	13.6	20.42	9.2	20.45	20.36	4.4	89,805	0.00%
2023/10/16	20.8	20.51	3	20.53	20.50	17.8	91,865	0.02%
2023/10/13	16.3	20.63	40	20.71	20.60	-23.7	93,872	-0.03%
2023/10/12	1.5	20.88	15	20.85	20.89	-13.5	95,193	-0.01%
2023/10/11	15.1	20.90	23	20.88	20.72	-7.9	97,784	-0.01%
2023/10/06	9.6	20.71	1	20.72	20.75	8.6	99,719	0.01%
2023/10/05	17.7	20.64	3	20.63	20.64	14.7	101,408	0.01%
2023/10/04	7.5	20.39	26	20.36	20.44	-18.5	102,441	-0.02%
2023/10/03	9.1	20.70	6	20.70	20.63	3.1	102,564	0.00%
2023/10/02	6.1	20.70	5.2	20.76	20.76	0.9	103,219	0.00%
2023/09/28	3.2	20.39	7	20.45	20.38	-3.8	103,588	0.00%
2023/09/27	6.1	20.25	0	0.00	20.30	6.1	103,952	0.01%
2023/09/26	8.5	20.31	52	20.40	20.26	-43.5	104,943	-0.04%
2023/09/25	5.2	20.41	12.5	20.41	20.44	-7.3	105,399	-0.01%
2023/09/22	16.2	20.28	15	20.18	20.33	1.2	105,453	0.00%
2023/09/21	62.2	20.19	58	20.22	20.23	4.2	105,452	0.00%
2023/09/20	7.1	20.45	12	20.48	20.44	-4.9	104,603	0.00%
2023/09/19	12.8	20.56	0	0.00	20.48	12.8	105,122	0.01%
2023/09/18	19.8	20.62	13	20.64	20.59	6.8	105,125	0.01%
2023/09/15	20.2	20.85	26	20.80	20.85	-5.8	104,926	-0.01%
2023/09/14	2.1	20.72	12	20.70	20.81	-9.9	105,598	-0.01%
2023/09/13	5.3	20.43	25	20.41	20.45	-19.7	105,914	-0.02%
2023/09/12	25.3	20.42	53	20.38	20.41	-27.7	106,499	-0.03%
2023/09/11	139.4	20.50	26	20.47	20.45	113.4	106,762	0.11%	大買/鉅額交易
2023/09/08	16.2	20.91	55.9	20.87	20.93	-39.7	104,815	-0.04%
2023/09/07	10.4	20.97	21	21.00	20.94	-10.6	106,022	-0.01%
2023/09/06	7.2	21.03	32	21.05	21.04	-24.9	106,892	-0.02%
2023/09/05	16.7	20.94	7.6	20.95	20.95	9.1	107,210	0.01%
2023/09/04	25.8	20.88	8	20.89	20.94	17.8	107,713	0.02%
2023/09/01	35.5	20.91	7	20.98	20.88	28.5	107,608	0.03%
2023/08/31	14.7	20.90	7	20.95	20.97	7.7	107,678	0.01%
2023/08/30	9.8	21.10	49	21.15	21.01	-39.2	107,760	-0.04%
2023/08/29	3.5	20.87	2	20.88	20.95	1.5	108,902	0.00%
2023/08/28	53.1	20.81	0	0.00	20.83	53.1	108,852	0.05%
2023/08/25	104.4	21.02	1	21.07	20.98	103.4	107,836	0.10%	大買/鉅額交易
2023/08/24	24.1	21.53	61.4	21.53	21.38	-37.3	106,245	-0.04%
2023/08/23	7.4	21.17	9.9	21.25	21.28	-2.5	105,445	0.00%
2023/08/22	19	21.17	11	21.24	21.12	8	105,775	0.01%
2023/08/21	20.6	21.11	39	21.15	21.06	-18.4	105,763	-0.02%
2023/08/18	76.3	21.10	23	21.33	21.05	53.3	105,978	0.05%
2023/08/17	33	21.18	22	21.26	21.32	11	104,941	0.01%
2023/08/16	53.8	21.01	0	0.00	21.27	53.8	104,613	0.05%
2023/08/15	123.4	21.44	58	21.49	21.43	65.4	104,268	0.06%	大買/
2023/08/14	92.1	21.05	67	21.10	21.05	25.1	103,484	0.02%
2023/08/11	45.7	21.24	9.2	21.33	21.22	36.5	102,700	0.04%
2023/08/10	176.2	21.14	169	21.31	21.09	7.2	103,269	0.01%	大買/大賣/
2023/08/09	50	21.51	19	21.62	21.50	31	102,512	0.03%
2023/08/08	114.7	21.76	5.1	21.73	21.61	109.6	102,239	0.11%	大買/鉅額交易
2023/08/07	32.1	21.59	39	21.66	21.76	-6.9	101,008	-0.01%
2023/08/04	86.9	21.10	83	21.03	21.15	3.9	100,501	0.00%
2023/08/02	177.6	21.34	78	21.35	21.17	99.6	98,067	0.10%	大買/
2023/08/01	89.5	21.65	21	21.73	21.87	68.5	94,273	0.07%
2023/07/31	125.1	22.25	115	22.25	21.86	10.1	92,245	0.01%	大買/大賣/
2023/07/28	16	22.05	64	22.31	22.45	-48	89,189	-0.05%
2023/07/27	24.3	22.23	19.2	22.28	22.18	5.1	88,457	0.01%
2023/07/26	50.5	22.15	68	22.18	22.20	-17.5	87,575	-0.02%
2023/07/25	107.2	22.36	37	22.41	22.20	70.2	86,071	0.08%	大買/
2023/07/24	28.3	21.92	177	21.94	22.13	-148.7	83,638	-0.18%	大賣/鉅額交易
2023/07/21	14.6	21.17	55.2	21.35	21.61	-40.6	80,371	-0.05%
2023/07/20	20	21.07	58.2	21.08	21.19	-38.2	79,121	-0.05%
2023/07/19	94.3	21.18	56	21.23	20.96	38.3	77,879	0.05%
2023/07/18	100.1	21.44	52.9	21.47	21.43	47.3	75,627	0.06%
2023/07/17	49	21.15	66.5	21.17	21.28	-17.5	73,751	-0.02%
2023/07/14	27.1	20.69	58.2	20.87	21.01	-31.1	72,122	-0.04%
2023/07/13	163.3	20.76	283.9	20.79	20.53	-120.6	69,620	-0.17%	大買/大賣/鉅額交易
2023/07/12	15.2	20.10	188.3	19.96	20.19	-173	67,284	-0.26%	大賣/鉅額交易
2023/07/11	46.7	19.50	26.2	19.77	19.80	20.5	65,736	0.03%
2023/07/10	10.1	19.40	6	19.35	19.31	4.1	64,956	0.01%
2023/07/07	24	19.31	131	19.32	19.31	-107	64,850	-0.16%	大賣/鉅額交易
2023/07/06	21.1	19.57	6.9	19.58	19.49	14.2	64,444	0.02%
2023/07/05	157.2	19.71	151	19.61	19.69	6.2	63,818	0.01%	大買/大賣/
2023/07/04	30.1	19.74	49.5	19.72	19.76	-19.4	63,539	-0.03%
2023/07/03	109.7	19.48	70.5	19.52	19.52	39.2	63,065	0.06%	大買/
2023/06/30	14	19.22	21	19.24	19.25	-7	63,107	-0.01%
2023/06/29	6.1	19.20	24	19.23	19.20	-17.9	63,329	-0.03%
2023/06/28	3.1	19.13	5	19.16	19.10	-1.9	63,102	0.00%
2023/06/27	46.6	19.09	20	19.07	19.03	26.6	63,039	0.04%
2023/06/26	19.8	19.22	24.1	19.27	19.28	-4.3	62,544	-0.01%
2023/06/21	13.1	19.23	53.2	19.22	19.35	-40.2	62,882	-0.06%
2023/06/20	25.2	19.15	213.2	19.12	19.13	-188	63,242	-0.30%	大賣/鉅額交易
2023/06/19	170.7	19.25	22	19.26	19.28	148.7	62,750	0.24%	大買/鉅額交易
2023/06/16	31.5	19.41	72	19.44	19.36	-40.5	62,026	-0.07%
2023/06/15	31.6	19.33	26	19.36	19.41	5.6	61,894	0.01%
2023/06/14	12.6	19.21	31	19.17	19.20	-18.4	61,308	-0.03%
2023/06/13	9	19.10	65.9	19.13	19.15	-56.9	62,645	-0.09%
2023/06/12	38	19.00	63	19.08	18.96	-25	62,474	-0.04%
2023/06/09	4.1	18.94	90	18.93	18.97	-85.9	64,951	-0.13%
2023/06/08	36.9	18.71	53.3	18.74	18.70	-16.4	67,082	-0.02%
2023/06/07	15.1	18.75	74	18.73	18.78	-58.9	68,722	-0.09%
2023/06/06	16.1	18.63	120	18.68	18.65	-103.9	69,233	-0.15%	大賣/鉅額交易
2023/06/05	20.5	18.66	8.1	18.62	18.62	12.4	69,232	0.02%
2023/06/02	14.4	18.59	121.1	18.53	18.58	-106.7	69,146	-0.15%	大賣/鉅額交易
2023/06/01	15.2	18.25	6	18.25	18.25	9.2	68,697	0.01%
2023/05/31	15.2	18.32	19	18.30	18.31	-3.8	68,593	-0.01%
2023/05/30	11	18.31	52.4	18.37	18.34	-41.4	70,039	-0.06%
2023/05/29	130	18.36	128	18.32	18.36	2	70,842	0.00%	大買/大賣/
2023/05/26	8.1	18.17	74	18.13	18.17	-65.9	70,627	-0.09%
2023/05/25	7.4	18.02	2.1	18.02	18.05	5.3	70,488	0.01%
2023/05/24	35.4	17.94	24	17.96	17.98	11.4	71,588	0.02%
2023/05/23	7.5	17.99	39	18.00	18.01	-31.5	71,211	-0.04%
2023/05/22	9.8	18.02	31	18.03	18.02	-21.3	71,164	-0.03%
2023/05/19	25.2	18.00	111	17.99	18.02	-85.8	71,720	-0.12%	大賣/
2023/05/18	14.7	17.91	5	17.93	17.94	9.7	72,208	0.01%
2023/05/17	74.2	17.78	48	17.84	17.84	26.2	74,175	0.04%
2023/05/16	87.2	17.94	104.5	17.94	17.97	-17.3	73,904	-0.02%	大賣/
2023/05/15	83.6	17.81	93.1	17.82	17.83	-9.5	74,245	-0.01%
2023/05/12	49	17.78	6.5	17.78	17.79	42.5	74,337	0.06%
2023/05/11	86.1	17.76	14	17.79	17.75	72.1	74,476	0.10%
2023/05/10	42.2	17.74	1	17.70	17.75	41.2	74,467	0.06%
2023/05/09	6	17.77	35	17.75	17.78	-29	74,368	-0.04%
2023/05/08	90.2	17.74	33	17.76	17.75	57.2	75,677	0.08%
2023/05/05	79.3	17.70	0	0.00	17.68	79.3	75,867	0.10%
2023/05/04	108.2	17.67	20.2	17.69	17.73	88	76,162	0.12%	大買/
2023/05/03	18.3	17.69	0	0.00	17.69	18.3	75,792	0.02%
2023/05/02	9	17.67	60	17.65	17.68	-51	75,371	-0.07%
2023/04/28	300	17.56	18	17.56	17.56	282	76,064	0.37%	大買/鉅額交易
2023/04/27	4.1	17.48	54	17.41	17.45	-49.9	76,001	-0.07%
2023/04/26	101.5	17.34	24	17.30	17.38	77.5	76,256	0.10%	大買/
2023/04/25	102.3	17.38	346	17.33	17.33	-243.7	75,959	-0.32%	大買/大賣/鉅額交易
2023/04/24	59.5	17.51	14	17.49	17.51	45.5	74,972	0.06%
2023/04/21	19.8	17.52	176	17.47	17.47	-156.2	74,862	-0.21%	大賣/鉅額交易
2023/04/20	27.6	17.54	5	17.51	17.52	22.6	74,775	0.03%
2023/04/19	27.5	17.64	10	17.64	17.61	17.5	75,044	0.02%
2023/04/18	27.3	17.60	16	17.60	17.62	11.3	74,883	0.02%
2023/04/17	10	17.60	60	17.62	17.63	-50	74,644	-0.07%
2023/04/14	7.4	17.58	17	17.58	17.61	-9.6	74,326	-0.01%
2023/04/13	15.6	17.58	99	17.58	17.57	-83.4	74,382	-0.11%
2023/04/12	15.5	17.58	70	17.58	17.59	-54.5	73,986	-0.07%
2023/04/11	7.2	17.48	86.6	17.49	17.50	-79.4	74,245	-0.11%
2023/04/10	14.2	17.38	22	17.39	17.40	-7.8	74,117	-0.01%
2023/04/07	26.9	17.37	0	0.00	17.36	26.9	73,756	0.04%
2023/04/06	21.3	17.30	5	17.33	17.35	16.3	73,523	0.02%
2023/03/31	23.7	17.35	29	17.35	17.34	-5.3	73,095	-0.01%
2023/03/30	13.3	17.24	40	17.26	17.25	-26.7	72,293	-0.04%
2023/03/29	6.2	17.19	33	17.22	17.20	-26.8	72,695	-0.04%
2023/03/28	28	17.19	7	17.20	17.16	21	74,173	0.03%
2023/03/27	46.5	17.21	16	17.23	17.22	30.5	74,295	0.04%
2023/03/24	12.6	17.20	154	17.20	17.22	-141.4	74,949	-0.19%	大賣/鉅額交易
2023/03/23	9.9	17.16	25	17.18	17.17	-15.2	74,122	-0.02%
2023/03/22	531.1	17.05	110	17.08	17.10	421.1	73,012	0.58%	大買/大賣/鉅額交易
2023/03/21	22.8	16.95	22	16.94	16.93	0.8	72,917	0.00%
2023/03/20	123.2	16.87	20	16.90	16.86	103.2	73,064	0.14%	大買/鉅額交易
2023/03/17	39.2	16.89	0	0.00	16.92	39.2	72,132	0.05%
2023/03/16	188.6	16.77	18	16.79	16.76	170.6	72,059	0.24%	大買/鉅額交易
2023/03/15	34.3	16.90	29.5	16.91	16.85	4.8	70,169	0.01%
2023/03/14	212.9	16.87	14.4	16.89	16.85	198.5	69,822	0.28%	大買/鉅額交易
2023/03/13	130.9	16.93	4	17.02	16.98	126.9	66,500	0.19%	大買/鉅額交易
2023/03/10	130.7	17.07	13	17.07	17.05	117.7	63,708	0.18%	大買/鉅額交易
2023/03/09	31.6	17.24	7.4	17.24	17.21	24.3	61,741	0.04%
2023/03/08	14.1	17.27	20	17.30	17.31	-5.9	61,115	-0.01%
2023/03/07	22.1	17.30	29	17.31	17.31	-6.9	60,686	-0.01%
2023/03/06	42.3	17.24	35.3	17.24	17.23	7	60,642	0.01%
2023/03/03	11.6	17.12	0	0.00	17.13	11.6	59,852	0.02%
2023/03/02	54.2	16.99	9	17.09	17.08	45.2	59,783	0.08%
2023/03/01	70.3	17.04	10	17.02	17.03	60.3	58,102	0.10%
2023/02/24	24.7	17.15	18	17.16	17.10	6.7	56,934	0.01%
2023/02/23	3.1	17.16	43.4	17.14	17.17	-40.3	56,679	-0.07%
2023/02/22	118.5	17.01	23	17.03	17.06	95.5	56,603	0.17%	大買/
2023/02/21	21.3	17.12	11	17.11	17.12	10.3	55,340	0.02%
2023/02/20	38.1	17.13	50	17.11	17.13	-11.9	56,100	-0.02%
2023/02/17	65.2	17.01	1	16.99	17.04	64.2	56,554	0.11%
2023/02/16	155.7	17.04	0	0.00	17.03	155.7	56,218	0.28%	大買/鉅額交易
2023/02/15	91.4	17.19	55.6	17.23	17.16	35.8	54,812	0.07%
2023/02/14	47.1	17.24	64.1	17.23	17.24	-17	52,192	-0.03%
2023/02/13	49.1	17.06	5.4	17.08	17.12	43.8	51,160	0.09%
2023/02/10	100.3	17.07	12	17.08	17.06	88.3	49,913	0.18%
2023/02/09	23.1	17.12	0	0.00	17.11	23.1	48,562	0.05%
2023/02/08	29.2	17.15	12.1	17.14	17.15	17.1	47,997	0.04%
2023/02/07	23.3	17.06	8	17.09	17.06	15.3	47,844	0.03%
2023/02/06	52.5	17.07	10	17.06	17.05	42.5	47,623	0.09%
2023/02/03	87.7	17.09	49.2	17.10	17.10	38.5	45,948	0.08%
2023/02/02	105.1	17.07	22	17.12	17.12	83.1	45,064	0.18%	大買/
2023/02/01	15.6	16.91	0	0.00	17.00	15.6	44,010	0.04%
2023/01/31	64.9	16.98	1.1	17.00	16.88	63.8	43,618	0.15%
2023/01/30	150.6	17.00	167.3	16.98	17.01	-16.7	42,922	-0.04%	大買/大賣/
2023/01/17	9	16.70	13.5	16.71	16.72	-4.5	42,236	-0.01%
2023/01/16	3	16.71	37	16.70	16.70	-34	42,318	-0.08%
2023/01/13	67.9	16.67	43	16.64	16.62	24.9	42,107	0.06%
2023/01/12	25.8	16.60	22	16.61	16.59	3.8	42,608	0.01%
2023/01/11	4.2	16.64	2	16.64	16.67	2.2	42,633	0.01%
2023/01/10	6.9	16.64	13	16.65	16.68	-6.1	43,010	-0.01%
2023/01/09	16.1	16.58	289	16.59	16.66	-272.9	43,781	-0.62%	大賣/鉅額交易
2023/01/06	19.5	16.40	7	16.40	16.41	12.5	43,357	0.03%
2023/01/05	18.6	16.32	307	16.32	16.32	-288.4	44,516	-0.65%	大賣/鉅額交易
2023/01/04	12	16.22	300	16.21	16.23	-288	44,938	-0.64%	大賣/鉅額交易
2023/01/03	23.2	16.10	303.4	16.19	16.18	-280.2	46,894	-0.60%	大賣/鉅額交易
2022/12/30	8.1	16.18	2	16.19	16.17	6.1	46,715	0.01%
2022/12/29	77.6	16.06	0	0.00	16.09	77.6	47,060	0.16%
2022/12/28	22.8	16.17	0	0.00	16.17	22.8	46,847	0.05%
2022/12/27	57.1	16.31	1	16.25	16.27	56.1	46,762	0.12%
2022/12/26	6.8	16.23	2	16.23	16.23	4.8	47,997	0.01%
2022/12/23	13.6	16.15	300	16.17	16.19	-286.4	49,007	-0.58%	大賣/鉅額交易
2022/12/22	18	16.22	9	16.25	16.27	9	49,761	0.02%
2022/12/21	48.6	16.06	30	16.07	16.07	18.6	51,120	0.04%
2022/12/20	202.4	16.14	16	16.09	16.10	186.4	50,956	0.37%	大買/鉅額交易
2022/12/19	57.7	16.24	1	16.26	16.25	56.7	51,408	0.11%
2022/12/16	85.3	16.25	0.1	16.28	16.31	85.2	51,751	0.16%
2022/12/15	18.5	16.42	0	0.00	16.44	18.5	51,941	0.04%
2022/12/14	17.2	16.40	12.5	16.45	16.46	4.7	52,811	0.01%
2022/12/13	111.2	16.33	0	0.00	16.29	111.2	52,761	0.21%	大買/鉅額交易
2022/12/12	24.3	16.31	10	16.42	16.42	14.3	52,514	0.03%
2022/12/09	20.6	16.40	6	16.42	16.41	14.6	52,923	0.03%
2022/12/08	45.3	16.29	22	16.28	16.32	23.3	52,929	0.04%
2022/12/07	33.6	16.42	0.6	16.47	16.40	33	52,985	0.06%
2022/12/06	81.3	16.55	0	0.00	16.45	81.3	52,774	0.15%
2022/12/05	13.1	16.68	0	0.00	16.67	13.1	52,091	0.03%
2022/12/02	10.1	16.63	0	0.00	16.61	10.1	52,000	0.02%
2022/12/01	151.6	16.76	24.2	16.71	16.68	127.4	52,957	0.24%	大買/鉅額交易
2022/11/30	310	16.47	11.1	16.56	16.65	298.9	52,697	0.57%	大買/鉅額交易
2022/11/29	305	16.47	27	16.44	16.46	278	52,677	0.53%	大買/鉅額交易
2022/11/28	320.2	16.38	0.3	16.38	16.34	319.9	53,545	0.60%	大買/鉅額交易
2022/11/25	306.2	16.40	5.1	16.40	16.40	301.1	55,034	0.55%	大買/鉅額交易
2022/11/24	15.3	16.34	2	16.31	16.35	13.3	55,149	0.02%
2022/11/23	13.2	16.25	3	16.28	16.28	10.2	55,432	0.02%
2022/11/22	51.9	16.09	16	16.07	16.10	35.9	57,237	0.06%
2022/11/21	21.9	16.16	0	0.00	16.15	21.9	57,126	0.04%
2022/11/18	31.1	16.28	0	0.00	16.25	31.1	56,848	0.05%
2022/11/17	24	16.32	7	16.34	16.37	17	56,802	0.03%
2022/11/16	81.9	16.51	10	16.45	16.42	71.9	57,527	0.12%
2022/11/15	44.2	16.72	17	16.71	16.77	27.2	56,857	0.05%
2022/11/14	38	16.69	89.5	16.68	16.74	-51.5	56,116	-0.09%
2022/11/11	44	16.46	32.9	16.47	16.48	11.1	55,526	0.02%
2022/11/10	27.7	16.19	13	16.22	16.17	14.7	55,302	0.03%
2022/11/09	34.7	16.25	37	16.26	16.26	-2.3	56,147	0.00%
2022/11/08	36.2	16.14	7	16.15	16.15	29.2	57,229	0.05%
2022/11/07	13.4	16.01	6.1	16.03	16.05	7.3	57,268	0.01%
2022/11/04	21.3	15.74	3	15.73	15.84	18.3	57,305	0.03%
2022/11/03	38.4	15.72	0	0.00	15.78	38.4	57,512	0.07%
2022/11/02	32.6	15.80	6	15.81	15.82	26.6	57,381	0.05%
2022/11/01	4.7	15.78	0.1	15.81	15.79	4.6	57,126	0.01%
2022/10/31	18.2	15.68	2	15.74	15.70	16.2	57,255	0.03%
2022/10/28	20.1	15.57	3	15.59	15.60	17.1	57,678	0.03%
2022/10/27	77.2	15.68	0	0.00	15.64	77.2	58,048	0.13%
2022/10/26	8	15.52	10	15.56	15.58	-2	58,896	0.00%
2022/10/25	45.2	15.41	8.6	15.44	15.44	36.6	58,979	0.06%
2022/10/24	10.3	15.52	0	0.00	15.49	10.3	58,772	0.02%
2022/10/21	18.1	15.51	0	0.00	15.50	18.1	58,770	0.03%
2022/10/20	52.6	15.38	0	0.00	15.51	52.6	58,559	0.09%
2022/10/19	10.1	15.66	0	0.00	15.60	10.1	58,023	0.02%
2022/10/18	21.2	15.59	1	15.63	15.61	20.2	57,838	0.03%
2022/10/17	48.6	15.53	0	0.00	15.58	48.6	57,536	0.08%
2022/10/14	4.6	15.76	2	15.73	15.70	2.6	56,498	0.00%
2022/10/13	66.9	15.69	3	15.64	15.63	63.9	56,457	0.11%
2022/10/12	21.5	15.82	0	0.00	15.86	21.5	55,164	0.04%
2022/10/11	245.5	15.81	6	15.81	15.78	239.5	54,860	0.44%	大買/鉅額交易
2022/10/07	27	16.09	1	16.12	16.07	26	53,367	0.05%
2022/10/06	19.1	16.21	3	16.22	16.18	16.1	53,618	0.03%
2022/10/05	16	16.22	33	16.23	16.21	-17	53,525	-0.03%
2022/10/04	27.1	16.02	23.2	16.10	16.08	3.9	54,004	0.01%
2022/10/03	88.6	15.89	2	15.89	15.87	86.6	53,709	0.16%
2022/09/30	29.3	16.02	0	0.00	16.04	29.3	52,838	0.06%
2022/09/29	33.5	16.11	45	16.17	16.11	-11.5	52,192	-0.02%
2022/09/28	45.3	16.08	12	16.10	16.05	33.3	52,025	0.06%
2022/09/27	86.3	16.30	6	16.27	16.27	80.3	50,964	0.16%
2022/09/26	159.4	16.35	16.5	16.31	16.29	142.9	50,843	0.28%	大買/鉅額交易
2022/09/23	41.2	16.57	5	16.63	16.56	36.2	49,887	0.07%
2022/09/22	101.8	16.57	0	0.00	16.62	101.8	50,456	0.20%	大買/鉅額交易
2022/09/21	77.5	16.83	0	0.00	16.80	77.5	49,184	0.16%
2022/09/20	56.1	16.92	0	0.00	16.92	56.1	48,356	0.12%
2022/09/19	28.1	16.90	0	0.00	16.88	28.1	48,513	0.06%
2022/09/16	77.5	16.92	0	0.00	16.90	77.5	48,259	0.16%
2022/09/15	4.6	17.00	5	17.04	17.06	-0.4	47,772	0.00%
2022/09/14	55.8	16.98	0	0.00	16.96	55.8	48,085	0.12%
2022/09/13	4.6	17.17	1	17.17	17.18	3.6	47,657	0.01%
2022/09/12	9.1	17.06	3	17.10	17.10	6.1	48,612	0.01%
2022/09/08	15.1	16.81	0	0.00	16.94	15.1	49,556	0.03%
2022/09/07	95	16.71	0	0.00	16.69	95	49,606	0.19%
2022/09/06	36.1	16.86	0	0.00	16.84	36.1	48,436	0.07%
2022/09/05	16.2	16.84	8	16.87	16.84	8.2	48,561	0.02%
2022/09/02	70.7	16.83	1	16.87	16.80	69.7	49,377	0.14%
2022/09/01	116.7	16.84	0	0.00	16.85	116.7	48,641	0.24%	大買/鉅額交易
2022/08/31	29.3	16.97	1	16.95	17.03	28.3	46,823	0.06%
2022/08/30	14.3	16.94	7	16.94	16.98	7.3	46,372	0.02%
2022/08/29	128.8	16.93	2	16.98	16.91	126.8	45,994	0.28%	大買/鉅額交易
2022/08/26	18.1	17.17	0	0.00	17.15	18.1	44,277	0.04%
2022/08/25	7.4	17.04	0	0.00	17.07	7.4	44,155	0.02%
2022/08/24	31.2	17.02	0	0.00	17.00	31.2	44,302	0.07%
2022/08/23	69.3	17.07	0	0.00	17.03	69.3	43,977	0.16%
2022/08/22	20.5	17.13	0	0.00	17.17	20.5	42,985	0.05%
2022/08/19	14	17.17	10	17.15	17.17	4	42,589	0.01%
2022/08/18	6.9	17.12	0	0.00	17.15	6.9	42,500	0.02%
2022/08/17	35.1	17.11	0	0.00	17.11	35.1	42,243	0.08%
2022/08/16	60.6	17.09	0	0.00	17.12	60.6	42,310	0.14%
2022/08/15	52.1	17.35	0.6	17.38	17.33	51.5	41,455	0.12%
2022/08/12	9.3	17.31	0	0.00	17.32	9.3	40,079	0.02%
2022/08/11	19.3	17.30	4.5	17.30	17.29	14.8	40,206	0.04%
2022/08/10	29.7	17.10	21.1	17.08	17.10	8.6	40,635	0.02%
2022/08/09	53.4	17.10	1	17.17	17.15	52.4	41,131	0.13%
2022/08/08	59	17.04	1.1	17.00	17.05	58	41,899	0.14%
2022/08/05	27.5	16.93	13	16.95	16.97	14.5	41,922	0.03%
2022/08/04	23.4	16.73	2	16.65	16.77	21.4	43,228	0.05%
2022/08/03	30.4	16.75	3	16.75	16.75	27.4	43,236	0.06%
2022/08/02	45	16.82	2	16.83	16.79	43	43,362	0.10%
2022/08/01	9.1	16.92	0	0.00	16.94	9.1	44,159	0.02%
2022/07/29	13.5	16.89	3	16.93	16.90	10.5	45,143	0.02%
2022/07/28	15.4	16.82	22	16.85	16.81	-6.7	45,198	-0.01%
2022/07/27	21	16.66	28	16.74	16.74	-7	45,299	-0.02%
2022/07/26	8.6	16.67	7	16.66	16.64	1.6	45,422	0.00%
2022/07/25	2.2	16.68	25	16.70	16.70	-22.8	45,437	-0.05%
2022/07/22	2.3	16.55	12	16.57	16.58	-9.7	45,506	-0.02%
2022/07/21	2.3	16.41	50	16.52	16.56	-47.7	46,150	-0.10%
2022/07/20	17	16.51	70	16.52	16.42	-53	46,168	-0.11%
2022/07/19	9	16.31	32	16.33	16.31	-23	46,769	-0.05%
2022/07/18	18	16.24	0	0.00	16.31	18	46,997	0.04%
2022/07/15	62.2	16.21	0	0.00	16.18	62.2	46,819	0.13%
2022/07/14	9.1	16.30	0	0.00	16.34	9.1	46,458	0.02%
2022/07/13	13.2	16.29	45	16.30	16.31	-31.8	45,986	-0.07%
2022/07/12	99.2	15.99	48	15.97	15.97	51.2	46,478	0.11%
2022/07/11	7.2	16.20	0	0.00	16.20	7.2	45,909	0.02%
2022/07/08	11	16.27	0	0.00	16.26	11	45,973	0.02%
2022/07/07	31	16.15	6	15.99	16.21	25	45,573	0.05%
2022/07/06	76.9	16.19	14	16.18	16.06	62.9	45,489	0.14%
2022/07/05	18.9	16.35	8	16.40	16.40	10.9	45,034	0.02%
2022/07/04	69.1	16.37	40	16.41	16.35	29.1	44,589	0.07%
2022/07/01	71	16.48	50	16.56	16.39	21	44,375	0.05%
2022/06/30	143.1	16.75	5	16.76	16.66	138.1	43,361	0.32%	大買/鉅額交易
2022/06/29	14.2	17.01	0	0.00	17.02	14.2	41,993	0.03%
2022/06/28	33.1	17.13	22	17.15	17.11	11.1	41,812	0.03%
2022/06/27	8	17.22	47	17.25	17.21	-39	41,684	-0.09%
2022/06/24	8	17.11	2	17.11	17.06	6	41,470	0.01%
2022/06/23	29.4	17.01	1	16.96	16.96	28.4	41,592	0.07%
2022/06/22	33.2	16.99	8	17.09	16.95	25.2	41,236	0.06%
2022/06/21	15.1	16.98	15	17.07	17.18	0.1	40,750	0.00%
2022/06/20	106.8	16.94	8	16.92	16.82	98.8	40,604	0.24%	大買/
2022/06/17	54.9	17.06	5	17.08	17.08	49.9	39,495	0.13%
2022/06/16	69.1	17.30	3	17.47	17.25	66.1	38,300	0.17%
2022/06/15	25	17.35	0	0.00	17.32	25	38,017	0.07%
2022/06/14	42.5	17.30	3	17.32	17.35	39.5	38,172	0.10%
2022/06/13	97.8	17.32	0	0.00	17.34	97.8	37,806	0.26%
2022/06/10	23.8	17.62	10.1	17.62	17.61	13.8	36,944	0.04%
2022/06/09	24.4	17.71	0	0.00	17.70	24.4	36,726	0.07%
2022/06/08	2	17.81	5.3	17.85	17.80	-3.3	36,658	-0.01%
2022/06/07	24.5	17.73	10	17.76	17.71	14.5	36,895	0.04%
2022/06/06	12.2	17.79	0	0.00	17.80	12.2	37,022	0.03%
2022/06/02	28.1	17.84	0	0.00	17.82	28.1	38,274	0.07%
2022/06/01	6	17.90	58	17.95	17.90	-52	39,879	-0.13%
2022/05/31	14.3	17.75	0	0.00	17.87	14.3	39,933	0.04%
2022/05/30	11.1	17.82	4.2	17.77	17.86	6.9	39,659	0.02%
2022/05/27	6.2	17.60	4.3	17.61	17.60	1.9	39,552	0.00%
2022/05/26	34.2	17.47	9.3	17.52	17.42	24.9	39,689	0.06%
2022/05/25	13.9	17.38	2	17.50	17.48	11.9	40,510	0.03%
2022/05/24	38.5	17.42	6.4	17.40	17.38	32.1	42,168	0.08%
2022/05/23	21.8	17.49	73	17.52	17.50	-51.2	42,350	-0.12%
2022/05/20	15.5	17.59	30.1	17.63	17.59	-14.7	43,713	-0.03%
2022/05/19	27.4	17.51	10	17.56	17.53	17.4	45,101	0.04%
2022/05/18	31.7	17.64	62	17.70	17.74	-30.3	45,355	-0.07%
2022/05/17	65.4	17.91	10.6	17.95	17.89	54.9	44,828	0.12%
2022/05/16	79	17.86	32	18.00	17.90	47	44,078	0.11%
2022/05/13	103.2	17.90	10.4	17.91	17.90	92.8	43,652	0.21%	大買/
2022/05/12	92.7	17.95	1	17.88	17.83	91.7	44,040	0.21%
2022/05/11	59.3	18.21	0	0.00	18.18	59.3	42,662	0.14%
2022/05/10	59.5	18.23	6.2	18.25	18.34	53.3	42,252	0.13%
2022/05/09	153.6	18.41	6	18.39	18.34	147.6	41,772	0.35%	大買/鉅額交易
2022/05/05	27.4	18.89	0	0.00	18.87	27.4	39,071	0.07%
2022/05/04	50.1	18.80	5	18.78	18.83	45.1	38,686	0.12%
2022/05/03	5.7	18.74	0	0.00	18.75	5.7	38,567	0.01%
2022/04/29	6	18.79	5	18.78	18.82	1	38,500	0.00%
2022/04/28	11	18.58	6	18.58	18.67	5	38,571	0.01%
2022/04/27	77.4	18.60	0	0.00	18.60	77.4	38,232	0.20%
2022/04/26	32	18.82	0	0.00	18.80	32	37,397	0.09%
2022/04/25	94	18.72	0	0.00	18.75	94	37,188	0.25%
2022/04/22	18.2	18.87	1	19.01	19.00	17.2	36,155	0.05%
2022/04/21	12	18.98	0	0.00	18.97	12	35,905	0.03%
2022/04/20	19.2	18.92	12	18.95	18.97	7.2	35,793	0.02%
2022/04/19	13	18.97	9	19.04	18.95	4	35,545	0.01%
2022/04/18	72.2	18.91	2	18.94	18.92	70.2	35,384	0.20%
2022/04/15	11.3	19.04	2	19.02	19.03	9.3	34,493	0.03%
2022/04/14	5	19.18	0	0.00	19.12	5	34,117	0.01%
2022/04/13	3	19.24	20	19.24	19.27	-17	33,898	-0.05%
2022/04/12	22.2	19.12	1	19.15	19.11	21.2	33,809	0.06%
2022/04/11	16.1	19.18	7	19.35	19.20	9.1	33,427	0.03%
2022/04/08	14	19.26	1	19.29	19.32	13	33,094	0.04%
2022/04/07	20.2	19.29	5	19.28	19.23	15.2	32,984	0.05%
2022/04/06	4.5	19.36	0	0.00	19.40	4.5	32,539	0.01%
2022/04/01	5.2	19.28	0	0.00	19.34	5.2	32,283	0.02%
2022/03/31	4	19.38	8	19.41	19.35	-4	32,128	-0.01%
2022/03/30	0	0.00	9	19.36	19.37	-9	31,949	-0.03%
2022/03/29	4	19.27	0	0.00	19.26	4	31,847	0.01%
2022/03/28	7.1	19.21	0	0.00	19.31	7.1	31,711	0.02%
2022/03/25	3.5	19.30	1	19.31	19.32	2.5	31,312	0.01%
2022/03/24	9.3	19.37	11	19.36	19.38	-1.7	31,276	-0.01%
2022/03/23	0	0.00	6	19.41	19.39	-6	31,195	-0.02%
2022/03/22	0.1	19.29	2	19.25	19.29	-2	31,026	-0.01%
2022/03/21	1.1	19.25	3	19.30	19.26	-1.9	30,894	-0.01%
2022/03/18	1	19.24	8	19.21	19.23	-7	30,851	-0.02%
2022/03/17	2	19.26	17.7	19.22	19.23	-15.7	30,761	-0.05%
2022/03/16	3	18.89	15	18.94	18.99	-12	30,480	-0.04%
2022/03/15	11.1	18.84	0	0.00	18.85	11.1	30,329	0.04%
2022/03/14	6.5	18.92	4	18.99	19.00	2.5	30,019	0.01%
2022/03/11	9.5	18.89	0	0.00	18.88	9.5	29,881	0.03%
2022/03/10	10	18.96	17	18.97	18.96	-7	29,674	-0.02%
2022/03/09	31	18.64	8	18.64	18.63	23	29,333	0.08%
2022/03/08	86.7	18.54	15	18.49	18.49	71.7	28,882	0.25%
2022/03/07	65.5	18.81	1	18.80	18.80	64.5	27,233	0.24%
2022/03/04	17	19.21	1	19.23	19.19	16	25,393	0.06%
2022/03/03	23	19.34	2	19.36	19.34	21	25,152	0.08%
2022/03/02	8	19.23	0	0.00	19.29	8	25,437	0.03%
2022/03/01	6	19.26	44	19.25	19.29	-38	25,181	-0.15%
2022/02/25	123.6	19.01	10	19.00	19.02	113.6	24,833	0.46%	大買/鉅額交易
2022/02/24	49.3	19.10	4	19.16	19.01	45.3	23,723	0.19%
2022/02/23	53.2	19.31	10	19.37	19.34	43.2	21,859	0.20%
2022/02/22	73.9	19.40	1	19.39	19.36	72.9	21,094	0.35%
2022/02/21	81	19.75	22.1	19.70	19.75	58.9	19,327	0.30%
2022/02/18	25	19.67	6	19.68	19.70	19	17,936	0.11%
2022/02/17	57.2	19.60	13	19.59	19.62	44.2	17,661	0.25%
2022/02/16	20	19.54	5	19.57	19.52	15	17,699	0.08%
2022/02/15	48	19.49	0	0.00	19.44	48	17,387	0.28%
2022/02/14	21.4	19.42	38	19.41	19.48	-16.6	16,644	-0.10%
2022/02/11	5	19.57	10	19.56	19.62	-5	15,759	-0.03%
2022/02/10	6	19.57	3	19.55	19.65	3	15,558	0.02%
2022/02/09	4	19.55	4	19.54	19.60	0	15,369	0.00%
2022/02/08	44.1	19.37	3	19.40	19.48	41.1	15,125	0.27%
2022/02/07	33.6	19.18	10	19.24	19.29	23.6	14,892	0.16%
2022/01/26	9	18.99	5	19.02	19.01	4	14,718	0.03%
2022/01/25	20.2	18.94	0	0.00	18.96	20.2	14,801	0.14%
2022/01/24	14.3	19.01	0	0.00	19.16	14.3	14,333	0.10%
2022/01/21	4.4	19.20	38.1	19.15	19.17	-33.7	14,159	-0.24%
2022/01/20	1	19.42	0	0.00	19.41	1	13,664	0.01%
2022/01/19	2	19.43	9	19.43	19.41	-7	13,640	-0.05%
2022/01/18	61	19.46	3	19.45	19.44	58	13,537	0.43%
2022/01/17	0	19.39	2	19.36	19.37	-2	13,477	-0.01%
2022/01/14	2	19.38	1	19.36	19.40	1	13,373	0.01%
2022/01/12	2	19.33	0	0.00	19.35	2	13,095	0.02%
2022/01/11	2	19.17	0.2	19.28	19.25	1.8	12,978	0.01%
2022/01/10	3	19.13	0	0.00	19.17	3	12,907	0.02%
2022/01/07	3	19.11	11	19.15	19.11	-8	12,816	-0.06%
2022/01/06	3.2	19.13	1	19.14	19.15	2.2	12,672	0.02%
2022/01/05	2	19.19	7	19.18	19.17	-5	12,573	-0.04%
2022/01/04	5.2	19.13	0.1	19.15	19.18	5.1	12,618	0.04%
2022/01/03	5	19.12	0	0.00	19.10	5	12,556	0.04%
2021/12/30	2	19.16	20	19.16	19.17	-18	12,384	-0.15%
2021/12/29	11	19.12	0	0.00	19.17	11	12,491	0.09%
2021/12/28	1.4	19.11	4	19.07	19.10	-2.6	12,671	-0.02%
2021/12/27	5	19.01	3	19.00	19.02	2	12,843	0.02%
2021/12/24	1	18.96	1	18.99	18.94	0	13,174	0.00%
2021/12/23	0	0.00	1	18.91	18.91	-1	13,162	-0.01%
2021/12/22	1.1	18.88	0	0.00	18.87	1.1	13,367	0.01%
2021/12/21	0	0.00	2	18.75	18.84	-2	13,393	-0.02%
2021/12/20	103	18.73	0	0.00	18.75	103	13,378	0.77%	大買/鉅額交易
2021/12/17	4	18.84	7	18.84	18.86	-3	13,258	-0.02%
2021/12/16	10	18.84	6	18.84	18.85	4	13,238	0.03%
2021/12/15	8	18.69	0	0.00	18.74	8	13,406	0.06%
2021/12/14	2	18.70	0	0.00	18.70	2	13,397	0.01%
2021/12/13	5	18.88	6	18.88	18.82	-1	13,276	-0.01%
2021/12/10	10	18.80	3	18.88	18.84	7	13,175	0.05%
2021/12/09	0.3	18.82	0.5	18.82	18.82	-0.2	13,060	0.00%
2021/12/08	1.3	18.80	46	18.80	18.80	-44.7	12,998	-0.34%
2021/12/07	0	0.00	1	18.68	18.76	-1	12,863	-0.01%
2021/12/06	0.1	18.67	2	18.70	18.70	-1.9	12,811	-0.01%
2021/12/03	21	18.58	5	18.61	18.66	16	12,951	0.12%
2021/12/02	2.1	18.60	12	18.55	18.55	-9.9	12,937	-0.08%
2021/12/01	0	0.00	11	18.43	18.55	-11	12,987	-0.08%
2021/11/30	9	18.46	9	18.49	18.42	0	13,013	0.00%
2021/11/29	29	18.36	16	18.40	18.40	13	13,004	0.10%
2021/11/26	20	18.55	0	0.00	18.49	20	12,733	0.16%
2021/11/25	7	18.68	0	0.00	18.72	7	12,324	0.06%
2021/11/24	11.1	18.68	0	0.00	18.67	11.1	12,352	0.09%
2021/11/23	4	18.63	0	0.00	18.62	4	12,342	0.03%
2021/11/22	12	18.74	2	18.74	18.74	10	12,321	0.08%
2021/11/19	3.5	18.74	3	18.77	18.71	0.5	12,318	0.00%
2021/11/18	0.2	18.78	6	18.78	18.77	-5.8	12,200	-0.05%
2021/11/17	14.5	18.61	0	0.00	18.65	14.5	12,133	0.12%
2021/11/16	52.1	18.62	1	18.64	18.58	51.1	12,112	0.42%
2021/11/15	6.5	18.84	6	18.83	18.85	0.5	11,681	0.00%
2021/11/12	0	0.00	3.1	18.71	18.73	-3.1	11,366	-0.03%
2021/11/11	5.1	18.66	0	0.00	18.67	5.1	11,737	0.04%
2021/11/10	1	18.67	11	18.67	18.69	-10	12,065	-0.08%
2021/11/09	1	18.62	15	18.63	18.65	-14	12,249	-0.11%
2021/11/08	5	18.53	31	18.46	18.55	-26	12,252	-0.21%
2021/11/05	4	18.42	0	0.00	18.44	4	12,248	0.03%
2021/11/03	4.1	18.37	0	0.00	18.41	4.1	12,337	0.03%
2021/11/02	1	18.35	17	18.45	18.34	-16	12,231	-0.13%
2021/11/01	10	18.32	0	0.00	18.32	10	12,012	0.08%
2021/10/29	3.2	18.29	0	0.00	18.32	3.2	12,008	0.03%
2021/10/28	0	0.00	6	18.36	18.38	-6	11,964	-0.05%
2021/10/27	0	0.00	21	18.31	18.36	-21	11,937	-0.18%
2021/10/26	0	0.00	10	18.30	18.33	-10	11,899	-0.08%
2021/10/25	1	18.20	0	0.00	18.24	1	11,808	0.01%
2021/10/22	5	18.17	2	18.21	18.19	3	11,942	0.03%
2021/10/21	3.2	18.17	0	0.00	18.18	3.2	11,908	0.03%
2021/10/20	1	18.19	0	0.00	18.19	1	11,866	0.01%
2021/10/19	8	18.20	0.1	18.18	18.19	7.9	11,806	0.07%
2021/10/15	5.1	18.16	0	0.00	18.16	5.1	11,757	0.04%
2021/10/14	2	18.09	8	18.07	18.05	-6	11,787	-0.05%
2021/10/13	0	0.00	0.3	18.07	18.03	-0.3	11,772	0.00%
2021/10/12	4	17.99	0	0.00	18.06	4	11,680	0.03%
2021/10/08	5	18.20	1	18.22	18.18	4	11,518	0.03%
2021/10/07	4	18.20	7.1	18.19	18.20	-3.1	11,431	-0.03%
2021/10/06	15.2	17.97	3.3	17.97	17.99	11.9	11,362	0.10%
2021/10/05	16.1	17.89	10	17.95	17.96	6.2	11,193	0.05%
2021/10/04	23.5	17.95	1.2	17.99	17.95	22.3	10,932	0.20%
2021/10/01	31	18.01	7.4	18.02	18.03	23.7	10,670	0.22%
2021/09/30	1	18.16	0	0.00	18.21	1	10,258	0.01%
2021/09/29	14.2	18.18	29	18.15	18.16	-14.8	10,270	-0.14%
2021/09/28	2	18.27	0	0.00	18.37	2	10,050	0.02%
2021/09/27	6	18.43	10	18.44	18.42	-4	9,971	-0.04%
2021/09/24	12	18.40	10	18.39	18.35	2	9,964	0.02%
2021/09/23	0	0.00	8	18.27	18.30	-8	9,901	-0.08%
2021/09/22	15.2	18.02	5	18.00	18.12	10.2	9,907	0.10%
2021/09/17	3	18.24	4	18.30	18.30	-1	9,648	-0.01%
2021/09/16	1.1	18.19	0	0.00	18.25	1.1	9,612	0.01%
2021/09/15	1	18.15	5	18.25	18.24	-4	9,520	-0.04%
2021/09/14	2	18.25	8	18.25	18.25	-6	9,490	-0.06%
2021/09/13	0.1	18.23	1	18.15	18.20	-0.9	9,530	-0.01%
2021/09/10	4	18.15	0.1	18.14	18.15	3.9	9,581	0.04%
2021/09/09	3.4	17.96	0	0.00	18.01	3.4	9,575	0.04%
2021/09/08	9.1	18.01	5	17.97	18.02	4.1	9,531	0.04%
2021/09/07	5	18.15	7	18.15	18.15	-2	9,308	-0.02%
2021/09/06	2	18.15	5	18.22	18.15	-3	9,261	-0.03%
2021/09/03	2	18.13	4	18.08	18.15	-2	9,182	-0.02%
2021/09/02	3	18.12	0	0.00	18.05	3	9,119	0.03%
2021/09/01	2	18.17	1	18.19	18.19	1	9,056	0.01%
2021/08/31	5	18.10	0	0.00	18.18	5	9,003	0.06%
2021/08/30	2	18.01	2	18.05	18.12	0	9,006	0.00%
2021/08/27	2	17.84	0	0.00	17.98	2	8,998	0.02%
2021/08/26	15	17.78	0	0.00	17.80	15	8,946	0.17%
2021/08/25	14	17.85	0	0.00	17.86	14	8,876	0.16%
2021/08/24	1	17.73	10.1	17.74	17.76	-9.1	8,863	-0.10%
2021/08/23	5	17.64	155	17.68	17.66	-150	8,939	-1.68%	大賣/鉅額交易
2021/08/20	27	17.46	6	17.48	17.46	21	8,872	0.24%
2021/08/19	81.1	17.61	4	17.57	17.56	77.1	8,680	0.89%
2021/08/18	22.2	17.70	44	17.82	17.86	-21.8	8,335	-0.26%
2021/08/17	38.4	17.77	3	17.74	17.73	35.4	8,122	0.44%
2021/08/16	71.4	18.12	7	18.18	18.20	64.4	7,556	0.85%
2021/08/13	30.1	18.26	2	18.27	18.24	28.1	7,104	0.40%
2021/08/12	44	18.40	2	18.45	18.35	42	6,823	0.62%
2021/08/11	26.1	18.39	2	18.36	18.42	24.1	6,680	0.36%
2021/08/10	20	18.46	0	0.00	18.45	20	6,667	0.30%
2021/08/09	23	18.51	1	18.51	18.51	22	7,121	0.31%
2021/08/05	5.1	18.64	2	18.65	18.64	3.1	7,695	0.04%
2021/08/04	3	18.56	1.1	18.54	18.59	1.9	8,708	0.02%
2021/08/03	6	18.43	2	18.51	18.49	4	9,144	0.04%
2021/07/30	2	18.30	0	0.00	18.26	2	9,196	0.02%
2021/07/29	0	0.00	19	18.27	18.29	-19	9,323	-0.20%
2021/07/28	25.2	18.13	0	0.00	18.17	25.2	9,480	0.27%
2021/07/27	2	18.36	0	0.00	18.35	2	9,611	0.02%
2021/07/26	1	18.38	1	18.43	18.39	0	9,673	0.00%
2021/07/23	0	0.00	1	18.42	18.42	-1	9,646	-0.01%
2021/07/21	14	18.35	26	18.37	18.32	-12	9,690	-0.12%
2021/07/20	10	18.37	0	0.00	18.37	10	9,698	0.10%
2021/07/19	21	18.49	1	18.44	18.51	20	9,676	0.21%
2021/07/16	1	18.49	0	0.00	18.54	1	9,799	0.01%
2021/07/14	2	18.46	2	18.46	18.46	0	9,937	0.00%
2021/07/13	0.5	18.51	6	18.54	18.47	-5.5	10,006	-0.05%
2021/07/12	1	18.44	0	0.00	18.45	1	10,051	0.01%
2021/07/09	6	18.36	2	18.37	18.41	4	10,084	0.04%
2021/07/08	6	18.48	5	18.47	18.45	1	10,183	0.01%
2021/07/07	0	0.00	15	18.41	18.39	-15	10,200	-0.15%
2021/07/05	0	0.00	2	18.41	18.38	-2	10,185	-0.02%
2021/07/02	5	18.26	0	0.00	18.25	5	10,126	0.05%
2021/07/01	2	18.21	0	0.00	18.21	2	10,164	0.02%
2021/06/30	1	18.24	1	18.29	18.23	0	10,162	0.00%
2021/06/29	3.1	18.20	0	0.00	18.20	3.1	10,182	0.03%
2021/06/28	0	0.00	3	18.29	18.27	-3	10,237	-0.03%
2021/06/25	0	0.00	11	18.28	18.25	-11	10,290	-0.11%
2021/06/24	5	18.21	0	0.00	18.23	5	10,303	0.05%
2021/06/23	11	18.12	0	0.00	18.20	11	10,349	0.11%
2021/06/22	22	18.12	0	0.00	18.09	22	10,349	0.21%
2021/06/21	21.1	18.11	0	0.00	18.14	21.1	10,278	0.21%
2021/06/18	0.6	18.36	1	18.33	18.30	-0.5	10,143	0.00%
2021/06/17	1	18.32	0	0.00	18.35	1	10,132	0.01%
2021/06/16	1	18.26	10	18.26	18.28	-9	10,133	-0.09%
2021/06/15	0	0.00	5	18.27	18.26	-5	10,180	-0.05%
2021/06/11	2	18.26	2	18.28	18.26	0	10,204	0.00%
2021/06/10	3	18.20	0	0.00	18.24	3	10,203	0.03%
2021/06/09	5	18.16	0	0.00	18.16	5	10,201	0.05%
2021/06/07	6	18.13	0	0.00	18.25	6	10,245	0.06%
2021/06/04	5	18.28	0	0.00	18.32	5	10,143	0.05%
2021/06/03	4	18.43	0	0.00	18.42	4	10,106	0.04%
2021/06/02	5.2	18.41	2	18.40	18.41	3.2	10,124	0.03%
2021/06/01	0	0.00	6	18.44	18.47	-6	10,105	-0.06%
2021/05/31	4	18.29	0	18.30	18.33	4	10,153	0.04%
2021/05/28	4	18.16	1	18.19	18.19	3	10,033	0.03%
2021/05/26	0.1	18.10	5	18.15	18.10	-4.9	10,161	-0.05%
2021/05/25	0	0.00	18	18.06	18.12	-18	10,203	-0.18%
2021/05/21	4	18.08	8	18.11	17.96	-4	10,411	-0.04%
2021/05/20	1.1	17.90	0	0.00	17.78	1.1	10,407	0.01%
2021/05/19	2	17.91	38	17.90	17.88	-36	10,426	-0.35%
2021/05/18	22	17.66	76	17.74	17.90	-54	10,392	-0.52%
2021/05/17	49.2	17.51	25	17.44	17.48	24.2	10,289	0.24%
2021/05/14	6	18.08	2	18.12	18.05	4	9,668	0.04%
2021/05/13	20	17.51	21	17.92	17.83	-1	9,248	-0.01%
2021/05/12	132.9	18.15	102	17.82	17.92	30.9	8,896	0.35%	大買/大賣/
2021/05/11	33.3	18.99	0	0.00	19.00	33.3	7,860	0.42%
2021/05/10	3	19.18	0	0.00	19.26	3	7,440	0.04%
2021/05/07	10	19.05	0	0.00	19.15	10	7,402	0.14%
2021/05/06	3	18.84	1	19.00	18.87	2	7,405	0.03%
2021/05/05	9	18.84	5	18.93	18.82	4	7,418	0.05%
2021/05/04	59	18.92	15	18.74	18.76	44	7,313	0.60%
2021/05/03	4	19.02	2	19.13	19.02	2	7,082	0.03%
2021/04/27	24	19.18	0	0.00	19.22	24	7,267	0.33%
2021/04/26	0	0.00	14	19.08	19.19	-14	7,284	-0.19%
2021/04/22	10	18.89	1	19.07	18.90	9	7,409	0.12%
2021/04/21	8	18.97	1	19.00	19.02	7	7,335	0.10%
2021/04/20	0	0.00	2	19.00	19.01	-2	7,385	-0.03%
2021/04/19	2	18.92	5	18.89	18.96	-3	7,399	-0.04%
2021/04/16	0	0.00	1	18.73	18.73	-1	7,419	-0.01%
2021/04/09	1	18.52	0	0.00	18.51	1	7,882	0.01%
2021/04/08	2	18.47	3	18.58	18.58	-1	7,873	-0.01%
2021/04/01	1	18.42	0	0.00	18.42	1	8,226	0.01%
2021/03/31	9	18.49	2	18.47	18.39	7	8,240	0.08%
2021/03/30	17	18.28	0	0.00	18.45	17	8,180	0.21%
2021/03/29	2	18.23	0	0.00	18.21	2	8,152	0.02%
2021/03/19	3	17.65	0	0.00	17.67	3	8,477	0.04%
2021/03/18	2	17.70	50	17.80	17.72	-48	8,554	-0.56%
2021/03/15	2	17.60	18	17.55	17.60	-16	8,946	-0.18%
2021/03/12	6	17.46	0	0.00	17.50	6	9,164	0.07%
2021/03/11	1	17.41	40	17.39	17.39	-39	9,357	-0.42%
2021/03/10	0	0.00	1	17.15	17.16	-1	9,479	-0.01%
2021/03/08	1	17.08	0	0.00	17.02	1	9,874	0.01%
2021/03/04	1	17.17	5	17.02	17.10	-4	10,116	-0.04%
2021/03/03	15	17.12	3	17.18	17.24	12	10,191	0.12%
2021/03/02	1	17.16	0	0.00	17.08	1	10,312	0.01%
2021/02/26	0.3	17.19	0	0.00	17.14	0.3	10,425	0.00%
2021/02/25	1	17.37	2	17.37	17.43	-1	10,437	-0.01%
2021/02/23	2	17.42	8	17.39	17.43	-6	10,810	-0.06%
2021/02/22	0	0.00	4	17.19	17.25	-4	10,952	-0.04%
2021/02/19	2	16.97	0	0.00	17.05	2	11,319	0.02%
2021/02/18	0	0.00	2	17.00	16.99	-2	11,745	-0.02%
2021/02/17	4.1	16.96	2	16.94	16.93	2.1	12,570	0.02%
2021/02/05	0	0.00	1	16.69	16.74	-1	12,619	-0.01%
2021/02/03	0	0.00	5	16.68	16.67	-5	13,123	-0.04%
2021/02/02	3	16.66	53	16.67	16.61	-50	13,274	-0.38%
2021/02/01	1	16.45	3	16.39	16.45	-2	13,523	-0.01%
2021/01/29	0	0.00	5	16.44	16.36	-5	13,560	-0.04%
2021/01/28	21	16.63	14	16.70	16.62	7	13,542	0.05%
2021/01/27	20	16.82	0	0.00	16.81	20	13,518	0.15%
2021/01/26	3	16.74	1	16.90	16.68	2	13,414	0.01%
2021/01/25	0	0.00	2	16.69	16.84	-2	13,354	-0.01%
2021/01/22	3	16.62	7	16.58	16.65	-4	13,356	-0.03%
2021/01/21	1	16.58	5	16.48	16.50	-4	13,397	-0.03%
2021/01/20	5	16.52	10	16.48	16.40	-5	13,324	-0.04%
2021/01/19	0.2	16.78	1	16.75	16.76	-0.8	13,154	-0.01%
2021/01/18	9	16.62	10	16.59	16.70	-1	13,118	-0.01%
2021/01/15	1.2	16.88	2	16.97	16.87	-0.8	12,992	-0.01%
2021/01/14	5	17.01	15	16.95	17.00	-10	12,880	-0.08%
2021/01/13	1	16.81	5	16.78	16.87	-4	12,856	-0.03%
2021/01/12	2	16.54	4	16.55	16.56	-2	12,724	-0.02%
2021/01/11	1	16.59	1	16.62	16.67	0	12,635	0.00%
2021/01/08	5	16.36	6	16.43	16.50	-1	12,584	-0.01%
2021/01/07	16	16.20	0.3	16.26	16.24	15.7	12,413	0.13%
2021/01/06	12	16.24	0	0.00	16.10	12	12,292	0.10%
2021/01/05	1	16.15	2	16.20	16.21	-1	12,113	-0.01%
2020/12/31	13	16.15	1	16.19	16.14	12	11,888	0.10%
2020/12/30	1	16.08	12	16.02	16.16	-11	11,858	-0.09%
2020/12/29	0.1	16.03	25	16.00	16.02	-24.9	11,735	-0.21%
2020/12/28	0	0.00	2	16.03	16.03	-2	11,709	-0.02%
2020/12/25	0	0.00	27	15.92	15.89	-27	11,506	-0.23%
2020/12/24	0	0.00	6	15.85	15.83	-6	11,486	-0.05%
2020/12/23	0	0.00	6	15.71	15.74	-6	11,520	-0.05%
2020/12/22	0	0.00	10	15.83	15.70	-10	11,805	-0.08%
2020/12/21	3	15.70	10	15.81	15.84	-7	12,437	-0.06%
2020/12/17	0	0.00	13	15.88	15.91	-13	13,006	-0.10%
2020/12/16	0	0.00	2	15.87	15.92	-2	13,185	-0.02%
2020/12/15	2	15.77	20	15.75	15.69	-18	13,090	-0.14%
2020/12/14	0	0.00	25	15.98	15.95	-25	13,195	-0.19%
2020/12/11	0	0.00	5	15.88	15.98	-5	13,198	-0.04%
2020/12/10	9	16.01	5	16.02	15.98	4	13,124	0.03%
2020/12/09	0	0.00	14	16.03	16.14	-14	12,978	-0.11%
2020/12/08	4.2	15.98	4	15.95	16.00	0.2	12,976	0.00%
2020/12/07	6	15.85	2	15.87	15.91	4	12,785	0.03%
2020/12/04	0	0.00	11	15.73	15.76	-11	13,088	-0.08%
2020/12/03	0	0.00	2	15.64	15.60	-2	12,956	-0.02%
2020/12/02	0	0.00	20	15.52	15.54	-20	13,005	-0.15%
2020/12/01	0.1	15.47	15	15.43	15.47	-14.9	13,415	-0.11%
2020/11/30	1	15.53	15	15.46	15.35	-14	13,406	-0.10%
2020/11/27	1	15.40	18	15.42	15.43	-17	13,593	-0.13%
2020/11/26	0	0.00	1	15.36	15.41	-1	13,800	-0.01%
2020/11/25	1	15.42	14	15.38	15.34	-13	14,107	-0.09%
2020/11/24	3	15.36	61	15.39	15.36	-58	14,106	-0.41%
2020/11/23	0	0.00	21	15.41	15.40	-21	14,059	-0.15%
2020/11/20	0	0.00	6	15.22	15.23	-6	13,686	-0.04%
2020/11/19	1	15.23	11.4	15.19	15.21	-10.4	13,586	-0.08%
2020/11/18	5	15.17	8	15.19	15.22	-3	13,496	-0.02%
2020/11/17	1	15.11	21	15.13	15.13	-20	13,720	-0.15%
2020/11/16	23	15.07	34	15.09	15.10	-11	15,263	-0.07%
2020/11/13	12.3	14.92	68	14.94	14.97	-55.7	14,644	-0.38%
2020/11/12	3	14.91	16	14.94	14.94	-13	14,707	-0.09%
2020/11/11	0	0.00	2	14.91	14.99	-2	14,844	-0.01%
2020/11/10	2	14.78	17	14.79	14.79	-15	14,465	-0.10%
2020/11/09	20	14.78	11	14.74	14.76	9	14,330	0.06%
2020/11/06	22	14.64	1	14.64	14.65	21	14,348	0.15%
2020/11/04	0	0.00	43	14.56	14.58	-43	14,512	-0.30%
2020/11/03	0	0.00	2	14.51	14.51	-2	14,654	-0.01%
2020/11/02	1	14.42	2	14.42	14.42	-1	14,913	-0.01%
2020/10/30	1	14.43	7	14.42	14.42	-6	15,703	-0.04%
2020/10/29	2	14.43	5	14.47	14.49	-3	16,049	-0.02%
2020/10/28	5	14.56	0	0.00	14.55	5	16,323	0.03%
2020/10/27	1	14.56	51	14.55	14.57	-50	16,546	-0.30%
2020/10/23	1.1	14.53	0	0.00	14.54	1.1	17,202	0.01%
2020/10/22	0	0.00	3	14.48	14.50	-3	18,113	-0.02%
2020/10/21	12	14.50	0	0.00	14.50	12	19,120	0.06%
2020/10/19	6	14.56	0	0.00	14.55	6	21,813	0.03%
2020/10/16	3	14.51	6	14.55	14.50	-3	23,331	-0.01%
2020/10/13	5	14.62	7	14.59	14.62	-2	26,642	-0.01%
2020/10/12	0	0.00	18	14.68	14.65	-18	27,041	-0.07%
2020/10/05	3	14.53	0	0.00	14.54	3	28,647	0.01%
2020/09/30	10	14.57	3	14.56	14.58	7	29,093	0.02%
2020/09/29	2	14.60	0	0.00	14.53	2	29,542	0.01%
2020/09/28	4	14.48	40	14.43	14.50	-36	30,026	-0.12%
2020/09/25	40	14.24	0	0.00	14.24	40	30,450	0.13%
2020/09/24	76	14.41	16	14.35	14.33	60	30,593	0.20%
2020/09/23	28	14.61	5	14.61	14.60	23	30,294	0.08%
2020/09/22	17	14.66	0	0.00	14.65	17	30,496	0.06%
2020/09/21	12	14.75	0	0.00	14.73	12	30,631	0.04%
2020/09/18	7	14.81	0	0.00	14.83	7	30,915	0.02%
2020/09/17	6	14.82	0	0.00	14.79	6	31,532	0.02%
2020/09/16	0	0.00	1	14.89	14.89	-1	31,860	0.00%
2020/09/15	9	14.88	0	0.00	14.89	9	32,392	0.03%
2020/09/14	3	14.86	3	14.82	14.86	0	32,971	0.00%
2020/09/11	12	14.76	3	14.77	14.76	9	33,616	0.03%
2020/09/09	39	14.67	0	0.00	14.75	39	34,857	0.11%
2020/09/08	4	14.81	0	0.00	14.81	4	34,820	0.01%
2020/09/07	5	14.80	4	14.80	14.79	1	35,624	0.00%
2020/09/04	53	14.77	0	0.00	14.77	53	36,158	0.15%
2020/09/03	6	14.88	0	0.00	14.88	6	35,988	0.02%
2020/09/02	22	14.82	0	0.00	14.83	22	36,739	0.06%
2020/09/01	37	14.83	0	0.00	14.85	37	37,090	0.10%
2020/08/31	40	14.91	2	14.92	14.87	38	37,432	0.10%
2020/08/28	32	14.94	0	0.00	14.97	32	37,670	0.08%
2020/08/27	15	14.99	0	0.00	14.99	15	38,533	0.04%
2020/08/26	3	15.02	0	0.00	15.02	3	39,447	0.01%
2020/08/25	12	15.01	2	15.01	15.00	10	40,683	0.02%
2020/08/24	19	14.90	7	14.92	14.94	12	41,816	0.03%
2020/08/21	58	14.91	1	14.98	14.90	57	42,965	0.13%
2020/08/20	142	14.91	20	14.84	14.87	122	42,916	0.28%	大買/鉅額交易
2020/08/19	9	15.24	50	15.33	15.19	-41	39,204	-0.10%
2020/08/18	8	15.28	62	15.29	15.27	-54	40,082	-0.13%
2020/08/17	9	15.24	5	15.24	15.27	4	41,247	0.01%
2020/08/14	2	15.13	2	15.13	15.14	0	42,281	0.00%
2020/08/13	7	15.09	6	15.07	15.07	1	44,009	0.00%
2020/08/12	52	15.00	0	0.00	15.01	52	46,175	0.11%
2020/08/11	47	15.08	0	0.00	15.08	47	47,650	0.10%
2020/08/10	32	15.14	0	0.00	15.14	32	49,640	0.06%
2020/08/07	3	15.10	1	15.11	15.10	2	52,290	0.00%
2020/08/06	9	15.17	1	15.25	15.15	8	54,963	0.01%
2020/08/05	24	15.15	0	0.00	15.16	24	57,503	0.04%
2020/08/04	23	14.99	0	0.00	15.02	23	58,077	0.04%
2020/08/03	33	15.00	5	15.00	14.98	28	60,532	0.05%
2020/07/31	4	15.03	0	0.00	15.05	4	63,925	0.01%
2020/07/30	108	14.95	0	0.00	15.00	108	69,016	0.16%	大買/鉅額交易
2020/07/29	20	14.89	1	14.92	14.88	19	75,127	0.03%
2020/07/28	79	14.96	10	14.98	14.85	69	82,236	0.08%
2020/07/27	80	15.02	10	15.11	14.98	70	86,280	0.08%
2020/07/24	108	15.06	0	0.00	15.05	108	90,783	0.12%	大買/鉅額交易
2020/07/23	129	15.12	7	15.10	15.14	122	93,211	0.13%	大買/鉅額交易
2020/07/22	77	15.34	5	15.38	15.31	72	94,038	0.08%
2020/07/21	141	15.60	6	15.79	15.74	135	93,796	0.14%	大買/鉅額交易
2020/07/20	74	15.24	3	15.36	15.32	71	85,250	0.08%