國泰永續高股息 (00878)-群益金鼎-崇德券商分點個股進出

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
23.12
漲跌
▲0.29
漲幅
+1.27%
成交量
70,183張
產業
上市
1736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-崇德券商分點個股進出

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-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	25	22.89	71.3	22.94	23.12	-46.3	70,066	-0.07%
2024/05/09	52.2	22.87	16	22.92	22.83	36.2	69,878	0.05%
2024/05/08	22.1	22.88	97.3	22.87	22.89	-75.2	69,269	-0.11%
2024/05/07	40	22.67	8	22.75	22.76	32	68,745	0.05%
2024/05/06	32	22.59	15.3	22.54	22.63	16.7	67,756	0.02%
2024/05/03	11.4	22.44	5.3	22.43	22.30	6.1	67,478	0.01%
2024/05/02	69.7	22.23	1	22.26	22.22	68.6	67,133	0.10%
2024/04/30	6.1	22.28	9	22.28	22.26	-2.9	65,497	0.00%
2024/04/29	10	22.24	2.3	22.18	22.26	7.7	65,836	0.01%
2024/04/26	15.5	21.93	28	21.90	21.84	-12.6	66,316	-0.02%
2024/04/25	20.7	21.80	0.7	21.83	21.77	20	66,590	0.03%
2024/04/24	17	21.93	4	21.97	22.03	13	66,604	0.02%
2024/04/23	16.6	21.71	21	21.66	21.62	-4.4	67,451	-0.01%
2024/04/22	18.8	21.60	1	21.64	21.55	17.8	67,775	0.03%
2024/04/19	78.3	21.75	37	21.80	21.74	41.3	67,311	0.06%
2024/04/18	11.2	22.14	3	22.15	22.17	8.2	65,228	0.01%
2024/04/17	20.2	22.06	11.1	22.10	22.15	9.1	65,223	0.01%
2024/04/16	76.7	22.05	51.2	22.15	22.00	25.5	65,024	0.04%
2024/04/15	11.6	22.59	1.9	22.56	22.51	9.6	62,918	0.02%
2024/04/12	27.2	22.74	6	22.74	22.70	21.2	62,478	0.03%
2024/04/11	20	22.76	2	22.76	22.77	18	62,391	0.03%
2024/04/10	16.2	22.83	17.5	22.88	22.80	-1.3	62,408	0.00%
2024/04/09	15.1	22.75	0	0.00	22.76	15.1	63,250	0.02%
2024/04/08	16	22.68	10	22.72	22.71	6	64,036	0.01%
2024/04/03	19.6	22.61	116	22.64	22.63	-96.4	64,287	-0.15%	大賣/
2024/04/02	0.1	22.68	0	0.00	22.67	0.1	64,829	0.00%
2024/04/01	114	22.71	190	22.76	22.60	-76	65,574	-0.12%	大買/大賣/
2024/03/29	5.1	22.71	15	22.69	22.70	-9.9	65,883	-0.02%
2024/03/28	5.1	22.57	14	22.54	22.57	-9	65,838	-0.01%
2024/03/27	5	22.41	23	22.46	22.55	-18	65,875	-0.03%
2024/03/26	11.4	22.40	3	22.47	22.41	8.4	66,226	0.01%
2024/03/25	65.8	22.52	101	22.49	22.48	-35.2	66,623	-0.05%	大賣/
2024/03/22	125.1	22.56	67	22.52	22.54	58.1	66,899	0.09%	大買/
2024/03/21	13	22.51	44	22.47	22.52	-31	66,717	-0.05%
2024/03/20	8.4	22.39	12	22.38	22.29	-3.7	66,698	-0.01%
2024/03/19	8	22.33	13.2	22.40	22.39	-5.2	67,367	-0.01%
2024/03/18	44.2	22.31	0	0.00	22.37	44.2	67,878	0.07%
2024/03/15	7.4	22.30	3.5	22.31	22.38	3.9	67,896	0.01%
2024/03/14	20.8	22.30	2	22.42	22.30	18.8	67,635	0.03%
2024/03/13	16.5	22.55	41	22.59	22.52	-24.5	67,253	-0.04%
2024/03/12	27.3	22.45	36.1	22.47	22.55	-8.7	66,571	-0.01%
2024/03/11	13.1	22.43	8	22.34	22.34	5.1	65,904	0.01%
2024/03/08	12.8	22.36	43.5	22.40	22.31	-30.8	65,340	-0.05%
2024/03/07	29.3	22.31	2	22.31	22.33	27.3	63,369	0.04%
2024/03/06	5.1	22.20	10	22.27	22.29	-4.9	62,239	-0.01%
2024/03/05	7	22.10	45	22.07	22.17	-38	61,410	-0.06%
2024/03/04	16.1	22.17	14.1	22.17	22.07	2	60,892	0.00%
2024/03/01	2.2	22.05	5	22.05	22.03	-2.8	60,029	0.00%
2024/02/29	10.4	21.91	14.1	21.93	21.99	-3.7	60,092	-0.01%
2024/02/27	90.3	21.97	107	22.00	21.85	-16.7	59,318	-0.03%	大賣/
2024/02/26	35.2	22.39	55	22.41	22.41	-19.9	56,429	-0.04%
2024/02/23	100.2	22.53	15	22.52	22.46	85.2	54,038	0.16%
2024/02/22	5.7	22.42	8	22.43	22.41	-2.3	53,848	0.00%
2024/02/21	38.8	22.32	6.5	22.34	22.29	32.3	53,557	0.06%
2024/02/20	21.5	22.35	46.1	22.34	22.40	-24.6	52,401	-0.05%
2024/02/19	61.7	22.27	3.2	22.26	22.30	58.6	52,990	0.11%
2024/02/16	10	22.31	32.3	22.34	22.31	-22.3	53,492	-0.04%
2024/02/15	9.1	22.17	58.5	22.16	22.20	-49.4	53,201	-0.09%
2024/02/05	37.7	21.86	3	21.86	21.89	34.7	52,738	0.07%
2024/02/02	31.1	21.84	45.1	21.83	21.85	-14	52,643	-0.03%
2024/02/01	25.8	21.66	0	0.00	21.71	25.8	52,571	0.05%
2024/01/31	13.1	21.63	1	21.62	21.63	12.1	52,529	0.02%
2024/01/30	4	21.69	35	21.69	21.70	-31	52,787	-0.06%
2024/01/29	1.5	21.60	0	0.00	21.67	1.5	53,164	0.00%
2024/01/26	5.5	21.52	19	21.58	21.52	-13.5	53,443	-0.03%
2024/01/25	2.9	21.70	4	21.71	21.69	-1.1	53,425	0.00%
2024/01/24	3	21.66	18.2	21.66	21.64	-15.1	53,842	-0.03%
2024/01/23	10.3	21.61	3	21.56	21.63	7.3	54,586	0.01%
2024/01/22	3	21.57	5	21.59	21.64	-2	54,701	0.00%
2024/01/19	5	21.11	18.2	21.15	21.26	-13.2	54,054	-0.02%
2024/01/18	13	20.83	0	0.00	20.83	13	54,598	0.02%
2024/01/17	21.9	20.92	0	0.00	20.85	21.9	54,380	0.04%
2024/01/16	23.1	21.10	26	21.12	21.07	-2.9	53,858	-0.01%
2024/01/15	22.5	21.26	3	21.29	21.19	19.5	54,182	0.04%
2024/01/12	7.4	21.16	5	21.21	21.19	2.4	55,311	0.00%
2024/01/11	6	21.23	2.5	21.22	21.21	3.5	56,247	0.01%
2024/01/10	9.1	21.11	0	0.00	21.10	9.1	58,200	0.02%
2024/01/09	17.2	21.34	2.3	21.34	21.25	14.9	58,538	0.03%
2024/01/08	10.6	21.32	2.6	21.36	21.27	8.1	58,774	0.01%
2024/01/05	13.4	21.21	5	21.22	21.20	8.4	59,075	0.01%
2024/01/04	18.3	21.22	31	21.21	21.21	-12.7	59,067	-0.02%
2024/01/03	24.7	21.26	40	21.33	21.25	-15.3	59,627	-0.03%
2024/01/02	39.2	21.60	15	21.72	21.56	24.2	58,687	0.04%
2023/12/29	2.1	21.77	17.9	21.80	21.80	-15.8	58,053	-0.03%
2023/12/28	1.4	21.77	8	21.79	21.77	-6.6	57,848	-0.01%
2023/12/27	2.2	21.69	22.8	21.73	21.76	-20.6	57,537	-0.04%
2023/12/26	7	21.49	1	21.45	21.50	6	57,227	0.01%
2023/12/25	1	21.31	309.2	21.37	21.38	-308.2	56,871	-0.54%	大賣/鉅額交易
2023/12/22	0	0.00	22	21.13	21.15	-22	56,214	-0.04%
2023/12/21	10.1	20.98	50	21.00	21.11	-40	56,298	-0.07%
2023/12/20	0.1	21.05	17	21.07	21.20	-17	55,903	-0.03%
2023/12/19	15.7	20.91	0	0.00	20.94	15.7	55,338	0.03%
2023/12/18	3.1	20.94	48	21.02	21.04	-44.9	56,081	-0.08%
2023/12/15	15.3	21.04	11	21.01	20.99	4.3	56,104	0.01%
2023/12/14	10.2	21.10	24	21.09	21.10	-13.7	55,913	-0.02%
2023/12/13	17.1	20.80	45.1	20.79	20.83	-28.1	55,684	-0.05%
2023/12/12	11.4	20.63	3.5	20.64	20.63	7.9	55,191	0.01%
2023/12/11	5.6	20.59	30	20.61	20.61	-24.4	55,341	-0.04%
2023/12/08	0	0.00	4.3	20.64	20.60	-4.3	55,535	-0.01%
2023/12/07	9.4	20.51	0	0.00	20.51	9.4	56,133	0.02%
2023/12/06	2.1	20.56	6.2	20.56	20.55	-4.1	58,681	-0.01%
2023/12/05	51.6	20.44	1	20.42	20.46	50.6	58,615	0.09%
2023/12/04	10	20.56	18	20.55	20.56	-8	58,313	-0.01%
2023/12/01	10.1	20.50	0	0.00	20.51	10.1	58,426	0.02%
2023/11/30	15.2	20.52	4	20.55	20.59	11.2	58,430	0.02%
2023/11/29	1.2	20.53	8	20.55	20.54	-6.9	58,689	-0.01%
2023/11/28	0.2	20.42	6	20.42	20.43	-5.8	58,830	-0.01%
2023/11/27	20.3	20.37	11	20.43	20.32	9.3	59,165	0.02%
2023/11/24	36	20.42	1	20.41	20.41	35	58,899	0.06%
2023/11/22	15.1	20.52	0	0.00	20.55	15.1	60,072	0.03%
2023/11/21	5	20.62	18.2	20.62	20.67	-13.2	61,814	-0.02%
2023/11/20	11.6	20.30	20	20.35	20.36	-8.4	62,162	-0.01%
2023/11/17	15.3	20.36	0.2	20.37	20.37	15.1	62,102	0.02%
2023/11/16	36.5	20.30	2	20.47	20.26	34.5	62,350	0.06%
2023/11/15	34.1	20.69	35	20.78	20.69	-0.9	61,436	0.00%
2023/11/14	2	20.45	2	20.52	20.53	0	61,163	0.00%
2023/11/13	30.2	20.36	3	20.35	20.36	27.2	61,316	0.04%
2023/11/10	10.3	20.35	0	0.00	20.36	10.3	62,266	0.02%
2023/11/09	5.5	20.40	13	20.47	20.46	-7.5	63,360	-0.01%
2023/11/08	7.3	20.46	4.9	20.44	20.47	2.4	65,205	0.00%
2023/11/07	10.2	20.20	0	0.00	20.20	10.2	65,317	0.02%
2023/11/06	1.3	20.25	10	20.19	20.25	-8.7	67,245	-0.01%
2023/11/03	5	20.01	1	20.07	20.00	4	67,639	0.01%
2023/11/02	5.1	19.96	9	19.97	19.96	-3.9	68,977	-0.01%
2023/11/01	10.6	19.60	0	0.00	19.61	10.6	69,960	0.02%
2023/10/31	16.2	19.58	5	19.50	19.50	11.2	72,078	0.02%
2023/10/30	3.2	19.75	0	0.00	19.73	3.2	75,732	0.00%
2023/10/27	3.2	19.79	7	19.83	19.76	-3.8	78,224	0.00%
2023/10/26	21.4	19.65	2	19.67	19.64	19.4	81,869	0.02%
2023/10/25	3	19.95	3	19.98	19.90	0	82,786	0.00%
2023/10/24	5.4	19.72	4	19.77	19.86	1.4	83,831	0.00%
2023/10/23	21.5	19.71	0	0.00	19.69	21.5	85,107	0.03%
2023/10/20	22.2	19.70	1	19.65	19.85	21.2	86,757	0.02%
2023/10/19	18.9	19.97	41.5	20.00	20.02	-22.6	89,087	-0.03%
2023/10/18	60.9	20.07	15.7	20.05	20.04	45.2	90,472	0.05%
2023/10/17	41.7	20.42	0	0.00	20.36	41.7	89,805	0.05%
2023/10/16	12.6	20.52	2	20.52	20.50	10.6	91,865	0.01%
2023/10/13	21.5	20.63	1	20.60	20.60	20.5	93,872	0.02%
2023/10/12	4	20.87	4	20.88	20.89	0	95,193	0.00%
2023/10/11	17.5	20.82	2	21.03	20.72	15.5	97,784	0.02%
2023/10/06	1.1	20.75	4	20.74	20.75	-3	99,719	0.00%
2023/10/05	2.2	20.59	1	20.57	20.64	1.2	101,408	0.00%
2023/10/04	16.2	20.36	50	20.32	20.44	-33.8	102,441	-0.03%
2023/10/03	13	20.70	10	20.75	20.63	3	102,564	0.00%
2023/10/02	10.2	20.76	8	20.77	20.76	2.2	103,219	0.00%
2023/09/28	4.1	20.48	7	20.49	20.38	-3	103,588	0.00%
2023/09/27	1.2	20.26	16.5	20.24	20.30	-15.4	103,952	-0.01%
2023/09/26	9	20.33	0	0.00	20.26	9	104,943	0.01%
2023/09/25	7.1	20.40	21	20.42	20.44	-14	105,399	-0.01%
2023/09/22	13.2	20.24	5	20.22	20.33	8.2	105,453	0.01%
2023/09/21	30.4	20.21	15	20.16	20.23	15.4	105,452	0.01%
2023/09/20	10.3	20.44	2	20.48	20.44	8.3	104,603	0.01%
2023/09/19	28.5	20.51	0	0.00	20.48	28.5	105,122	0.03%
2023/09/18	43.1	20.63	0.4	20.61	20.59	42.7	105,125	0.04%
2023/09/15	1.5	20.84	6	20.79	20.85	-4.5	104,926	0.00%
2023/09/14	7	20.71	6.8	20.76	20.81	0.2	105,598	0.00%
2023/09/13	10.3	20.43	5	20.41	20.45	5.3	105,914	0.01%
2023/09/12	32	20.43	22	20.41	20.41	10	106,499	0.01%
2023/09/11	89.2	20.50	22.1	20.37	20.45	67.1	106,762	0.06%
2023/09/08	1.1	20.90	46.3	20.93	20.93	-45.2	104,815	-0.04%
2023/09/07	13.2	20.96	16	20.98	20.94	-2.8	106,022	0.00%
2023/09/06	8	21.03	20	21.03	21.04	-12	106,892	-0.01%
2023/09/05	12	20.93	4	20.98	20.95	8	107,210	0.01%
2023/09/04	14.2	20.88	2	20.93	20.94	12.2	107,713	0.01%
2023/09/01	4.5	20.91	3.5	20.93	20.88	1	107,608	0.00%
2023/08/31	2.1	20.86	3	20.98	20.97	-0.9	107,678	0.00%
2023/08/30	12	21.02	9.2	21.05	21.01	2.8	107,760	0.00%
2023/08/29	10.1	20.84	15	20.84	20.95	-4.9	108,902	0.00%
2023/08/28	14.1	20.83	2.1	20.83	20.83	11.9	108,852	0.01%
2023/08/25	48.5	21.04	3	21.01	20.98	45.5	107,836	0.04%
2023/08/24	6.4	21.49	37.9	21.50	21.38	-31.5	106,245	-0.03%
2023/08/23	4	21.15	9	21.24	21.28	-5	105,445	0.00%
2023/08/22	5	21.31	10	21.21	21.12	-5	105,775	0.00%
2023/08/21	12.1	21.11	23	21.12	21.06	-10.9	105,763	-0.01%
2023/08/18	26.5	21.03	18	21.10	21.05	8.5	105,978	0.01%
2023/08/17	11.1	21.17	15.5	21.26	21.32	-4.4	104,941	0.00%
2023/08/16	57.6	20.98	32	21.08	21.27	25.6	104,613	0.02%
2023/08/15	87.3	21.41	16.1	21.48	21.43	71.2	104,268	0.07%
2023/08/14	33.7	21.03	46	21.12	21.05	-12.3	103,484	-0.01%
2023/08/11	28.3	21.27	8	21.25	21.22	20.3	102,700	0.02%
2023/08/10	86.5	21.10	9	21.05	21.09	77.5	103,269	0.08%
2023/08/09	14.6	21.49	4	21.55	21.50	10.6	102,512	0.01%
2023/08/08	28.1	21.63	19.1	21.84	21.61	9	102,239	0.01%
2023/08/07	26.6	21.49	55.2	21.63	21.76	-28.6	101,008	-0.03%
2023/08/04	98.4	21.13	8	21.01	21.15	90.4	100,501	0.09%
2023/08/02	388.2	21.30	14	21.46	21.17	374.2	98,067	0.38%	大買/鉅額交易
2023/08/01	27.1	21.74	36.3	21.68	21.87	-9.2	94,273	-0.01%
2023/07/31	79.8	22.14	50.1	22.06	21.86	29.8	92,245	0.03%
2023/07/28	12.4	22.14	49.6	22.36	22.45	-37.2	89,189	-0.04%
2023/07/27	16	22.18	32.3	22.20	22.18	-16.2	88,457	-0.02%
2023/07/26	13	22.16	107.3	22.14	22.20	-94.3	87,575	-0.11%	大賣/
2023/07/25	32.5	22.41	26.2	22.40	22.20	6.3	86,071	0.01%
2023/07/24	10.2	21.98	130	21.91	22.13	-119.8	83,638	-0.14%	大賣/鉅額交易
2023/07/21	2	21.27	39	21.48	21.61	-37	80,371	-0.05%
2023/07/20	22	20.99	59.6	21.00	21.19	-37.5	79,121	-0.05%
2023/07/19	22.3	21.11	176.1	21.34	20.96	-153.8	77,879	-0.20%	大賣/鉅額交易
2023/07/18	28.4	21.45	18.2	21.36	21.43	10.2	75,627	0.01%
2023/07/17	11	21.23	24.3	21.23	21.28	-13.3	73,751	-0.02%
2023/07/14	7.3	20.82	73.7	20.97	21.01	-66.5	72,122	-0.09%
2023/07/13	17.3	20.74	90.3	20.82	20.53	-73.1	69,620	-0.10%
2023/07/12	8	20.04	215.3	20.06	20.19	-207.3	67,284	-0.31%	大賣/鉅額交易
2023/07/11	2	19.73	60.4	19.77	19.80	-58.4	65,736	-0.09%
2023/07/10	2.1	19.31	9.2	19.34	19.31	-7.2	64,956	-0.01%
2023/07/07	22.6	19.34	6.7	19.34	19.31	15.8	64,850	0.02%
2023/07/06	21.3	19.53	11	19.57	19.49	10.3	64,444	0.02%
2023/07/05	3.5	19.67	9.5	19.71	19.69	-6.1	63,818	-0.01%
2023/07/04	13	19.77	62	19.70	19.76	-49	63,539	-0.08%
2023/07/03	13.3	19.50	85	19.54	19.52	-71.7	63,065	-0.11%
2023/06/30	0.3	19.19	6	19.24	19.25	-5.7	63,107	-0.01%
2023/06/29	0.1	19.22	16	19.20	19.20	-15.9	63,329	-0.03%
2023/06/28	4.3	19.11	79	19.14	19.10	-74.7	63,102	-0.12%
2023/06/27	25.5	19.09	2	19.11	19.03	23.5	63,039	0.04%
2023/06/26	26.9	19.25	7.5	19.27	19.28	19.4	62,544	0.03%
2023/06/21	17	19.22	53	19.28	19.35	-36	62,882	-0.06%
2023/06/20	12.5	19.13	51	19.14	19.13	-38.5	63,242	-0.06%
2023/06/19	29.3	19.25	3.2	19.23	19.28	26.1	62,750	0.04%
2023/06/16	28	19.38	48.7	19.38	19.36	-20.7	62,026	-0.03%
2023/06/15	4	19.40	34	19.36	19.41	-30	61,894	-0.05%
2023/06/14	10.1	19.19	48.6	19.16	19.20	-38.5	61,308	-0.06%
2023/06/13	11.3	19.15	27.3	19.09	19.15	-16	62,645	-0.03%
2023/06/12	17.3	19.01	17	19.02	18.96	0.3	62,474	0.00%
2023/06/09	3.1	18.88	173.3	18.84	18.97	-170.2	64,951	-0.26%	大賣/鉅額交易
2023/06/08	19.2	18.71	10	18.75	18.70	9.2	67,082	0.01%
2023/06/07	8.1	18.76	2	18.77	18.78	6.1	68,722	0.01%
2023/06/06	27	18.65	5.2	18.61	18.65	21.8	69,233	0.03%
2023/06/05	16.1	18.65	12	18.62	18.62	4.1	69,232	0.01%
2023/06/02	21	18.62	159	18.59	18.58	-138	69,146	-0.20%	大賣/鉅額交易
2023/06/01	9.3	18.24	1	18.25	18.25	8.3	68,697	0.01%
2023/05/31	8.4	18.31	9	18.32	18.31	-0.6	68,593	0.00%
2023/05/30	7.9	18.33	7.5	18.37	18.34	0.4	70,039	0.00%
2023/05/29	12.8	18.38	45.4	18.37	18.36	-32.5	70,842	-0.05%
2023/05/26	5.3	18.16	62.6	18.21	18.17	-57.3	70,627	-0.08%
2023/05/25	9.1	18.02	72	18.03	18.05	-62.9	70,488	-0.09%
2023/05/24	12.4	17.93	1.5	17.94	17.98	11	71,588	0.02%
2023/05/23	5	18.01	28	18.03	18.01	-23	71,211	-0.03%
2023/05/22	2.1	18.04	17.6	18.03	18.02	-15.5	71,164	-0.02%
2023/05/19	8.1	18.01	104.3	17.98	18.02	-96.2	71,720	-0.13%	大賣/
2023/05/18	4.1	17.91	47	17.92	17.94	-42.9	72,208	-0.06%
2023/05/17	90.5	17.82	66.2	17.80	17.84	24.3	74,175	0.03%
2023/05/16	37	17.92	48.1	17.96	17.97	-11.1	73,904	-0.02%
2023/05/15	42.3	17.80	8	17.83	17.83	34.3	74,245	0.05%
2023/05/12	29.3	17.76	25.1	17.79	17.79	4.2	74,337	0.01%
2023/05/11	29.2	17.78	3	17.81	17.75	26.2	74,476	0.04%
2023/05/10	9.1	17.76	0	0.00	17.75	9.1	74,467	0.01%
2023/05/09	9.3	17.76	1.2	17.77	17.78	8.1	74,368	0.01%
2023/05/08	12.5	17.78	9	17.75	17.75	3.5	75,677	0.00%
2023/05/05	7.5	17.70	0	0.00	17.68	7.5	75,867	0.01%
2023/05/04	57.8	17.66	0	17.73	17.73	57.8	76,162	0.08%
2023/05/03	29.8	17.68	8	17.69	17.69	21.8	75,792	0.03%
2023/05/02	3.1	17.66	2	17.67	17.68	1.1	75,371	0.00%
2023/04/28	12.7	17.54	5	17.56	17.56	7.6	76,064	0.01%
2023/04/27	1.4	17.47	0	0.00	17.45	1.4	76,001	0.00%
2023/04/26	7.4	17.30	14	17.32	17.38	-6.6	76,256	-0.01%
2023/04/25	46	17.37	76	17.35	17.33	-30	75,959	-0.04%
2023/04/24	13.5	17.47	0	0.00	17.51	13.5	74,972	0.02%
2023/04/21	15.2	17.48	0	0.00	17.47	15.2	74,862	0.02%
2023/04/20	19	17.53	25.4	17.55	17.52	-6.4	74,775	-0.01%
2023/04/19	5.1	17.64	5.2	17.62	17.61	-0.2	75,044	0.00%
2023/04/18	15	17.59	0	0.00	17.62	15	74,883	0.02%
2023/04/17	7.2	17.61	1.6	17.62	17.63	5.6	74,644	0.01%
2023/04/14	7.2	17.58	6.1	17.56	17.61	1.1	74,326	0.00%
2023/04/13	2.6	17.58	6	17.60	17.57	-3.5	74,382	0.00%
2023/04/12	8.6	17.59	7	17.60	17.59	1.6	73,986	0.00%
2023/04/11	9.3	17.49	4	17.51	17.50	5.3	74,245	0.01%
2023/04/10	10.5	17.39	4.5	17.40	17.40	6	74,117	0.01%
2023/04/07	4.4	17.36	8	17.36	17.36	-3.7	73,756	0.00%
2023/04/06	6.5	17.29	35	17.34	17.35	-28.5	73,523	-0.04%
2023/03/31	0	0.00	4	17.39	17.34	-4	73,095	-0.01%
2023/03/30	6.3	17.22	17	17.25	17.25	-10.7	72,293	-0.01%
2023/03/29	1.4	17.18	29	17.19	17.20	-27.6	72,695	-0.04%
2023/03/28	7.1	17.18	1	17.19	17.16	6.1	74,173	0.01%
2023/03/27	4	17.20	7	17.22	17.22	-3	74,295	0.00%
2023/03/24	1.6	17.22	4	17.23	17.22	-2.5	74,949	0.00%
2023/03/23	21.3	17.16	11	17.17	17.17	10.3	74,122	0.01%
2023/03/22	4.2	17.10	10.3	17.10	17.10	-6.1	73,012	-0.01%
2023/03/21	7.5	16.95	5	16.97	16.93	2.5	72,917	0.00%
2023/03/20	34.3	16.86	0	0.00	16.86	34.3	73,064	0.05%
2023/03/17	9.6	16.87	0	0.00	16.92	9.6	72,132	0.01%
2023/03/16	43.6	16.78	13	16.77	16.76	30.6	72,059	0.04%
2023/03/15	19.1	16.88	5	16.94	16.85	14.1	70,169	0.02%
2023/03/14	78.6	16.88	100	16.88	16.85	-21.4	69,822	-0.03%
2023/03/13	72.9	16.95	23	16.93	16.98	49.9	66,500	0.07%
2023/03/10	72.2	17.06	0.1	17.10	17.05	72.2	63,708	0.11%
2023/03/09	25.3	17.26	0	0.00	17.21	25.3	61,741	0.04%
2023/03/08	20	17.26	1.3	17.28	17.31	18.7	61,115	0.03%
2023/03/07	105.1	17.33	13	17.28	17.31	92.1	60,686	0.15%	大買/
2023/03/06	25.1	17.25	2	17.23	17.23	23.1	60,642	0.04%
2023/03/03	6	17.12	6	17.13	17.13	0	59,852	0.00%
2023/03/02	30.6	17.02	0	0.00	17.08	30.6	59,783	0.05%
2023/03/01	34.5	17.04	6	17.02	17.03	28.5	58,102	0.05%
2023/02/24	12.3	17.12	0	0.00	17.10	12.3	56,934	0.02%
2023/02/23	5.2	17.17	0	0.00	17.17	5.2	56,679	0.01%
2023/02/22	25.4	17.01	8	17.00	17.06	17.4	56,603	0.03%
2023/02/21	51.3	17.12	0	0.00	17.12	51.3	55,340	0.09%
2023/02/20	102	17.13	12.2	17.12	17.13	89.8	56,100	0.16%	大買/
2023/02/17	20.3	17.01	0	0.00	17.04	20.3	56,554	0.04%
2023/02/16	31.2	17.02	1	17.09	17.03	30.2	56,218	0.05%
2023/02/15	49.6	17.18	0.3	17.18	17.16	49.3	54,812	0.09%
2023/02/14	15	17.24	11	17.21	17.24	4	52,192	0.01%
2023/02/13	43.9	17.08	2	17.08	17.12	41.9	51,160	0.08%
2023/02/10	24.4	17.07	0.4	17.09	17.06	24	49,913	0.05%
2023/02/09	14.5	17.11	0	0.00	17.11	14.5	48,562	0.03%
2023/02/08	8.4	17.15	2	17.13	17.15	6.4	47,997	0.01%
2023/02/07	23.1	17.07	0	0.00	17.06	23.1	47,844	0.05%
2023/02/06	27.3	17.06	0	0.00	17.05	27.3	47,623	0.06%
2023/02/03	18.4	17.09	0.2	17.11	17.10	18.2	45,948	0.04%
2023/02/02	10.5	17.07	1	17.11	17.12	9.5	45,064	0.02%
2023/02/01	6.5	16.92	1	16.98	17.00	5.5	44,010	0.01%
2023/01/31	29.5	17.00	4	16.97	16.88	25.5	43,618	0.06%
2023/01/30	9	16.98	5	16.99	17.01	4	42,922	0.01%
2023/01/17	8	16.72	7	16.72	16.72	1	42,236	0.00%
2023/01/16	10	16.70	17	16.66	16.70	-7	42,318	-0.02%
2023/01/13	3.2	16.64	13	16.63	16.62	-9.8	42,107	-0.02%
2023/01/12	28.2	16.61	25	16.62	16.59	3.2	42,608	0.01%
2023/01/11	4.1	16.66	1	16.67	16.67	3.1	42,633	0.01%
2023/01/10	2.9	16.67	1	16.65	16.68	1.9	43,010	0.00%
2023/01/09	36.5	16.60	21	16.59	16.66	15.5	43,781	0.04%
2023/01/06	0	0.00	4	16.38	16.41	-4	43,357	-0.01%
2023/01/05	110	16.32	4	16.31	16.32	106	44,516	0.24%	大買/鉅額交易
2023/01/04	6.1	16.21	100	16.24	16.23	-93.9	44,938	-0.21%
2023/01/03	13.6	16.11	0	0.00	16.18	13.6	46,894	0.03%
2022/12/30	4.2	16.20	1.3	16.21	16.17	2.9	46,715	0.01%
2022/12/29	20	16.07	0	0.00	16.09	20	47,060	0.04%
2022/12/28	10.5	16.17	1	16.19	16.17	9.5	46,847	0.02%
2022/12/27	2	16.30	3	16.31	16.27	-1	46,762	0.00%
2022/12/26	0.2	16.25	2	16.24	16.23	-1.9	47,997	0.00%
2022/12/23	6.2	16.17	0	0.00	16.19	6.2	49,007	0.01%
2022/12/22	9.1	16.23	21	16.22	16.27	-11.9	49,761	-0.02%
2022/12/21	62.4	16.07	0	0.00	16.07	62.4	51,120	0.12%
2022/12/20	29.3	16.15	201	16.11	16.10	-171.7	50,956	-0.34%	大賣/鉅額交易
2022/12/19	4.9	16.25	0	0.00	16.25	4.9	51,408	0.01%
2022/12/16	32.4	16.26	1	16.31	16.31	31.4	51,751	0.06%
2022/12/15	1.2	16.43	731	16.44	16.44	-729.8	51,941	-1.41%	大賣/鉅額交易
2022/12/14	12	16.40	2	16.45	16.46	10	52,811	0.02%
2022/12/13	14.2	16.33	0	0.00	16.29	14.2	52,761	0.03%
2022/12/12	1.2	16.30	0	0.00	16.42	1.2	52,514	0.00%
2022/12/09	28.1	16.37	2	16.42	16.41	26.1	52,923	0.05%
2022/12/08	15.6	16.28	0	0.00	16.32	15.6	52,929	0.03%
2022/12/07	4.9	16.43	0	0.00	16.40	4.9	52,985	0.01%
2022/12/06	16.3	16.51	0	0.00	16.45	16.3	52,774	0.03%
2022/12/05	37.2	16.66	0	0.00	16.67	37.2	52,091	0.07%
2022/12/02	33.1	16.62	0	0.00	16.61	33.1	52,000	0.06%
2022/12/01	11.2	16.70	24	16.70	16.68	-12.8	52,957	-0.02%
2022/11/30	0.5	16.60	6.5	16.59	16.65	-6	52,697	-0.01%
2022/11/29	20	16.38	2.4	16.41	16.46	17.6	52,677	0.03%
2022/11/28	3	16.33	0	0.00	16.34	3	53,545	0.01%
2022/11/25	2.8	16.41	21	16.41	16.40	-18.3	55,034	-0.03%
2022/11/24	35.9	16.36	8	16.37	16.35	27.9	55,149	0.05%
2022/11/23	4.1	16.25	2	16.29	16.28	2.1	55,432	0.00%
2022/11/22	6.6	16.09	0	0.00	16.10	6.6	57,237	0.01%
2022/11/21	6.5	16.17	0	0.00	16.15	6.5	57,126	0.01%
2022/11/18	6.7	16.27	1.5	16.27	16.25	5.2	56,848	0.01%
2022/11/17	4.3	16.33	0	0.00	16.37	4.3	56,802	0.01%
2022/11/16	40.3	16.46	3	16.43	16.42	37.3	57,527	0.06%
2022/11/15	119.3	16.74	13	16.76	16.77	106.3	56,857	0.19%	大買/鉅額交易
2022/11/14	7	16.66	23	16.67	16.74	-16	56,116	-0.03%
2022/11/11	26.1	16.44	35	16.45	16.48	-8.9	55,526	-0.02%
2022/11/10	15.2	16.18	100	16.17	16.17	-84.8	55,302	-0.15%
2022/11/09	3	16.27	16.5	16.25	16.26	-13.5	56,147	-0.02%
2022/11/08	108.2	16.15	0	0.00	16.15	108.2	57,229	0.19%	大買/鉅額交易
2022/11/07	59	15.99	40	15.99	16.05	19	57,268	0.03%
2022/11/04	55.4	15.75	0	0.00	15.84	55.4	57,305	0.10%
2022/11/03	11.5	15.72	0.4	15.79	15.78	11.1	57,512	0.02%
2022/11/02	6.3	15.80	0	0.00	15.82	6.3	57,381	0.01%
2022/11/01	63.5	15.80	2	15.78	15.79	61.5	57,126	0.11%
2022/10/31	8	15.71	3	15.72	15.70	5	57,255	0.01%
2022/10/28	2	15.56	0	0.00	15.60	2	57,678	0.00%
2022/10/27	70.4	15.66	0	0.00	15.64	70.4	58,048	0.12%
2022/10/26	3.3	15.57	0	0.00	15.58	3.3	58,896	0.01%
2022/10/25	5.7	15.44	0	0.00	15.44	5.7	58,979	0.01%
2022/10/24	0.7	15.51	0	0.00	15.49	0.7	58,772	0.00%
2022/10/21	1.5	15.52	0.5	15.55	15.50	1	58,770	0.00%
2022/10/20	11.2	15.39	0.6	15.41	15.51	10.6	58,559	0.02%
2022/10/19	5.2	15.66	0	0.00	15.60	5.2	58,023	0.01%
2022/10/18	10.7	15.60	0	0.00	15.61	10.7	57,838	0.02%
2022/10/17	18.9	15.54	0	0.00	15.58	18.9	57,536	0.03%
2022/10/14	13	15.78	12	15.81	15.70	1	56,498	0.00%
2022/10/13	28.7	15.69	2	15.80	15.63	26.7	56,457	0.05%
2022/10/12	11	15.79	4	15.75	15.86	7	55,164	0.01%
2022/10/11	71.2	15.80	1	15.81	15.78	70.2	54,860	0.13%
2022/10/07	12.2	16.09	10	16.09	16.07	2.2	53,367	0.00%
2022/10/06	20	16.20	1	16.24	16.18	19	53,618	0.04%
2022/10/05	30.5	16.22	1	16.25	16.21	29.5	53,525	0.06%
2022/10/04	13.5	16.06	1	16.06	16.08	12.5	54,004	0.02%
2022/10/03	56.3	15.89	1.2	15.87	15.87	55.2	53,709	0.10%
2022/09/30	27.3	16.01	0	0.00	16.04	27.3	52,838	0.05%
2022/09/29	9.2	16.09	1	16.17	16.11	8.2	52,192	0.02%
2022/09/28	25.9	16.09	101	16.05	16.05	-75.1	52,025	-0.14%	大賣/
2022/09/27	19.9	16.28	0	0.00	16.27	19.9	50,964	0.04%
2022/09/26	41.4	16.32	1	16.35	16.29	40.4	50,843	0.08%
2022/09/23	23.9	16.58	0	0.00	16.56	23.9	49,887	0.05%
2022/09/22	37.7	16.56	0	0.00	16.62	37.7	50,456	0.07%
2022/09/21	27.8	16.82	4	16.86	16.80	23.8	49,184	0.05%
2022/09/20	7.2	16.90	0	0.00	16.92	7.2	48,356	0.01%
2022/09/19	14.8	16.88	11	16.89	16.88	3.8	48,513	0.01%
2022/09/16	52.3	16.91	6	16.94	16.90	46.3	48,259	0.10%
2022/09/15	3.2	16.99	5	17.08	17.06	-1.8	47,772	0.00%
2022/09/14	17.2	16.98	0	0.00	16.96	17.2	48,085	0.04%
2022/09/13	16	17.17	16	17.18	17.18	0	47,657	0.00%
2022/09/12	35.1	17.05	26	17.10	17.10	9.1	48,612	0.02%
2022/09/08	6.2	16.84	34	16.94	16.94	-27.8	49,556	-0.06%
2022/09/07	61.2	16.70	2	16.69	16.69	59.2	49,606	0.12%
2022/09/06	3.1	16.88	0	16.86	16.84	3	48,436	0.01%
2022/09/05	17.4	16.86	0	0.00	16.84	17.4	48,561	0.04%
2022/09/02	39.3	16.82	2.2	16.81	16.80	37.2	49,377	0.08%
2022/09/01	51.4	16.86	2	16.86	16.85	49.4	48,641	0.10%
2022/08/31	14.1	17.00	0	0.00	17.03	14.1	46,823	0.03%
2022/08/30	3.8	16.99	1.3	17.02	16.98	2.5	46,372	0.01%
2022/08/29	71.7	16.94	0	0.00	16.91	71.7	45,994	0.16%
2022/08/26	2	17.18	26	17.18	17.15	-24	44,277	-0.05%
2022/08/25	16	17.08	24.1	17.13	17.07	-8.1	44,155	-0.02%
2022/08/24	13.2	17.05	0.8	17.10	17.00	12.4	44,302	0.03%
2022/08/23	19.8	17.07	6.2	17.09	17.03	13.6	43,977	0.03%
2022/08/22	14.3	17.11	0.3	17.17	17.17	14	42,985	0.03%
2022/08/19	5	17.18	0	0.00	17.17	5	42,589	0.01%
2022/08/18	3.1	17.09	59	17.11	17.15	-55.9	42,500	-0.13%
2022/08/17	23.2	17.12	14.2	17.13	17.11	9.1	42,243	0.02%
2022/08/16	42.9	17.09	6	17.10	17.12	36.9	42,310	0.09%
2022/08/15	23.1	17.35	0	0.00	17.33	23.1	41,455	0.06%
2022/08/12	3.4	17.29	2	17.32	17.32	1.4	40,079	0.00%
2022/08/11	15.1	17.31	9	17.30	17.29	6.1	40,206	0.02%
2022/08/10	3.5	17.12	0	0.00	17.10	3.5	40,635	0.01%
2022/08/09	9.1	17.04	2.1	17.16	17.15	7	41,131	0.02%
2022/08/08	5.1	16.99	2.1	17.01	17.05	3	41,899	0.01%
2022/08/05	10.1	16.96	1.3	16.92	16.97	8.8	41,922	0.02%
2022/08/04	54	16.74	0	0.00	16.77	54	43,228	0.12%
2022/08/03	15.2	16.76	0	0.00	16.75	15.2	43,236	0.04%
2022/08/02	80.7	16.80	2	16.83	16.79	78.7	43,362	0.18%
2022/08/01	31.3	16.92	1	16.95	16.94	30.3	44,159	0.07%
2022/07/29	26.1	16.90	4	16.90	16.90	22.1	45,143	0.05%
2022/07/28	2	16.85	2	16.83	16.81	0	45,198	0.00%
2022/07/27	14.1	16.66	3	16.74	16.74	11.1	45,299	0.02%
2022/07/26	21.1	16.67	6	16.68	16.64	15.1	45,422	0.03%
2022/07/25	0	16.58	0	0.00	16.70	0	45,437	0.00%
2022/07/22	18.1	16.56	10	16.51	16.58	8.1	45,506	0.02%
2022/07/21	3	16.41	12	16.54	16.56	-9	46,150	-0.02%
2022/07/20	2.1	16.48	0	0.00	16.42	2.1	46,168	0.00%
2022/07/19	15	16.32	0	0.00	16.31	15	46,769	0.03%
2022/07/18	23.3	16.27	0.2	16.29	16.31	23.2	46,997	0.05%
2022/07/15	10.8	16.23	1.2	16.25	16.18	9.6	46,819	0.02%
2022/07/14	110.1	16.35	0	0.00	16.34	110.1	46,458	0.24%	大買/鉅額交易
2022/07/13	18.2	16.28	0	0.00	16.31	18.2	45,986	0.04%
2022/07/12	42.1	15.98	1	15.91	15.97	41.1	46,478	0.09%
2022/07/11	34.6	16.24	10	16.21	16.20	24.6	45,909	0.05%
2022/07/08	8	16.28	0	0.00	16.26	8	45,973	0.02%
2022/07/07	25	16.12	0	0.00	16.21	25	45,573	0.05%
2022/07/06	36.1	16.14	5	16.36	16.06	31.1	45,489	0.07%
2022/07/05	10.3	16.44	0.4	16.41	16.40	10	45,034	0.02%
2022/07/04	19.3	16.38	1	16.45	16.35	18.3	44,589	0.04%
2022/07/01	46	16.45	1.5	16.44	16.39	44.5	44,375	0.10%
2022/06/30	57.5	16.75	1	16.83	16.66	56.5	43,361	0.13%
2022/06/29	14.4	17.00	0	0.00	17.02	14.4	41,993	0.03%
2022/06/28	5.4	17.16	0	0.00	17.11	5.4	41,812	0.01%
2022/06/27	9.2	17.24	21	17.21	17.21	-11.8	41,684	-0.03%
2022/06/24	2.2	17.10	0	0.00	17.06	2.2	41,470	0.01%
2022/06/23	27.2	17.02	105.5	17.00	16.96	-78.3	41,592	-0.19%	大賣/
2022/06/22	10.5	16.98	0	0.00	16.95	10.5	41,236	0.03%
2022/06/21	4.3	17.07	20	17.01	17.18	-15.8	40,750	-0.04%
2022/06/20	24.9	16.96	0	0.00	16.82	24.9	40,604	0.06%
2022/06/17	40.8	17.06	5	17.07	17.08	35.8	39,495	0.09%
2022/06/16	22.1	17.32	1	17.32	17.25	21.1	38,300	0.06%
2022/06/15	52.1	17.34	2	17.35	17.32	50.1	38,017	0.13%
2022/06/14	7.1	17.28	2	17.37	17.35	5.1	38,172	0.01%
2022/06/13	46.4	17.32	1.3	17.33	17.34	45.1	37,806	0.12%
2022/06/10	5.9	17.60	7	17.62	17.61	-1.1	36,944	0.00%
2022/06/09	9	17.72	0	0.00	17.70	9	36,726	0.02%
2022/06/08	3.4	17.80	7.4	17.81	17.80	-4	36,658	-0.01%
2022/06/07	6.1	17.73	0	0.00	17.71	6.1	36,895	0.02%
2022/06/06	6	17.78	0.6	17.85	17.80	5.4	37,022	0.01%
2022/06/02	3	17.83	0	0.00	17.82	3	38,274	0.01%
2022/06/01	152	17.98	0	0.00	17.90	152	39,879	0.38%	大買/鉅額交易
2022/05/31	45.2	17.83	11	17.87	17.87	34.2	39,933	0.09%
2022/05/30	66.3	17.78	1	17.86	17.86	65.3	39,659	0.16%
2022/05/27	6.1	17.60	0	0.00	17.60	6.1	39,552	0.02%
2022/05/26	17	17.46	3	17.49	17.42	14	39,689	0.04%
2022/05/25	1	17.38	36	17.37	17.48	-35	40,510	-0.09%
2022/05/24	28	17.42	0	0.00	17.38	28	42,168	0.07%
2022/05/23	9.6	17.49	0	0.00	17.50	9.6	42,350	0.02%
2022/05/20	148	17.59	5.5	17.60	17.59	142.5	43,713	0.33%	大買/鉅額交易
2022/05/19	26.5	17.51	103	17.51	17.53	-76.5	45,101	-0.17%	大賣/
2022/05/18	115.5	17.63	1	17.74	17.74	114.5	45,355	0.25%	大買/鉅額交易
2022/05/17	30.4	17.91	15	17.90	17.89	15.4	44,828	0.03%
2022/05/16	30.2	17.85	1.3	17.87	17.90	29	44,078	0.07%
2022/05/13	18.4	17.92	0	0.00	17.90	18.4	43,652	0.04%
2022/05/12	60.6	17.97	10	17.94	17.83	50.6	44,040	0.11%
2022/05/11	189.8	18.18	0	0.00	18.18	189.8	42,662	0.44%	大買/鉅額交易
2022/05/10	133.1	18.26	4	18.30	18.34	129.1	42,252	0.31%	大買/鉅額交易
2022/05/09	512.7	18.39	0	0.00	18.34	512.7	41,772	1.23%	大買/鉅額交易
2022/05/05	9.5	18.97	1.5	18.97	18.87	8	39,071	0.02%
2022/05/04	18	18.80	0	0.00	18.83	18	38,686	0.05%
2022/05/03	3.1	18.71	1	18.73	18.75	2.1	38,567	0.01%
2022/04/29	6.2	18.83	0	0.00	18.82	6.2	38,500	0.02%
2022/04/28	6.2	18.61	3	18.58	18.67	3.2	38,571	0.01%
2022/04/27	15.4	18.61	38	18.59	18.60	-22.6	38,232	-0.06%
2022/04/26	8.6	18.84	19	18.81	18.80	-10.4	37,397	-0.03%
2022/04/25	26	18.72	1	18.74	18.75	25	37,188	0.07%
2022/04/22	5.1	18.92	0	0.00	19.00	5.1	36,155	0.01%
2022/04/21	0.1	18.99	10.1	19.02	18.97	-10	35,905	-0.03%
2022/04/20	22.1	18.90	20	18.97	18.97	2.1	35,793	0.01%
2022/04/19	3.3	18.99	0	0.00	18.95	3.3	35,545	0.01%
2022/04/18	21.3	18.91	1	18.99	18.92	20.3	35,384	0.06%
2022/04/15	10.2	19.03	1	19.07	19.03	9.2	34,493	0.03%
2022/04/14	5.1	19.17	0	0.00	19.12	5.1	34,117	0.01%
2022/04/13	2.2	19.22	2	19.26	19.27	0.2	33,898	0.00%
2022/04/12	20.3	19.11	0	0.00	19.11	20.3	33,809	0.06%
2022/04/11	59.2	19.22	0	0.00	19.20	59.2	33,427	0.18%
2022/04/08	6	19.26	0	0.00	19.32	6	33,094	0.02%
2022/04/07	40.7	19.29	0	0.00	19.23	40.7	32,984	0.12%
2022/04/06	3.6	19.30	3	19.40	19.40	0.6	32,539	0.00%
2022/04/01	5	19.30	0	0.00	19.34	5	32,283	0.02%
2022/03/31	12.5	19.39	0	0.00	19.35	12.5	32,128	0.04%
2022/03/30	2.1	19.37	4.8	19.37	19.37	-2.8	31,949	-0.01%
2022/03/29	2	19.27	0	0.00	19.26	2	31,847	0.01%
2022/03/28	2	19.15	9	19.28	19.31	-7	31,711	-0.02%
2022/03/25	1	19.31	5.1	19.31	19.32	-4.1	31,312	-0.01%
2022/03/24	0.3	19.38	16	19.36	19.38	-15.7	31,276	-0.05%
2022/03/23	1	19.39	1	19.39	19.39	0	31,195	0.00%
2022/03/22	2	19.26	13	19.25	19.29	-11	31,026	-0.04%
2022/03/21	2	19.24	0	0.00	19.26	2	30,894	0.01%
2022/03/18	2	19.22	5	19.20	19.23	-3	30,851	-0.01%
2022/03/17	4	19.18	11	19.20	19.23	-7	30,761	-0.02%
2022/03/16	5	18.98	7.1	18.91	18.99	-2.1	30,480	-0.01%
2022/03/15	8.6	18.82	21	18.83	18.85	-12.5	30,329	-0.04%
2022/03/14	8	18.94	26	18.93	19.00	-18	30,019	-0.06%
2022/03/11	6	18.91	5	18.91	18.88	1	29,881	0.00%
2022/03/10	2.3	18.96	163	18.90	18.96	-160.7	29,674	-0.54%	大賣/鉅額交易
2022/03/09	35.1	18.65	2	18.64	18.63	33.1	29,333	0.11%
2022/03/08	110.7	18.54	15	18.52	18.49	95.7	28,882	0.33%	大買/
2022/03/07	142.3	18.83	18.1	18.81	18.80	124.2	27,233	0.46%	大買/鉅額交易
2022/03/04	22	19.18	0	0.00	19.19	22	25,393	0.09%
2022/03/03	0	0.00	5	19.35	19.34	-5	25,152	-0.02%
2022/03/02	21	19.24	0	0.00	19.29	21	25,437	0.08%
2022/03/01	33.8	19.27	9	19.28	19.29	24.8	25,181	0.10%
2022/02/25	38.4	18.99	8	19.06	19.02	30.4	24,833	0.12%
2022/02/24	53.1	19.10	101	19.06	19.01	-47.9	23,723	-0.20%	大賣/
2022/02/23	13.3	19.32	0	0.00	19.34	13.3	21,859	0.06%
2022/02/22	158	19.38	1	19.42	19.36	157	21,094	0.74%	大買/鉅額交易
2022/02/21	197	19.74	14	19.75	19.75	183	19,327	0.95%	大買/鉅額交易
2022/02/18	28	19.65	0	0.00	19.70	28	17,936	0.16%
2022/02/17	31.6	19.60	1	19.67	19.62	30.6	17,661	0.17%
2022/02/16	21.3	19.51	1	19.55	19.52	20.3	17,699	0.11%
2022/02/15	109	19.46	7	19.48	19.44	102	17,387	0.59%	大買/鉅額交易
2022/02/14	121.8	19.41	0	0.00	19.48	121.8	16,644	0.73%	大買/鉅額交易
2022/02/11	68	19.60	0	0.00	19.62	68	15,759	0.43%
2022/02/10	55.1	19.55	0	0.00	19.65	55.1	15,558	0.35%
2022/02/09	54.6	19.60	2	19.55	19.60	52.6	15,369	0.34%
2022/02/08	57	19.42	38	19.45	19.48	19	15,125	0.13%
2022/02/07	115	19.16	8	19.24	19.29	107	14,892	0.72%	大買/鉅額交易
2022/01/26	5.6	19.00	27	19.03	19.01	-21.4	14,718	-0.15%
2022/01/25	32.5	18.96	3	18.94	18.96	29.5	14,801	0.20%
2022/01/24	17.3	19.04	0	0.00	19.16	17.3	14,333	0.12%
2022/01/21	10.2	19.18	11	19.20	19.17	-0.9	14,159	-0.01%
2022/01/20	2.1	19.40	0	0.00	19.41	2.1	13,664	0.02%
2022/01/19	2	19.44	9	19.43	19.41	-7	13,640	-0.05%
2022/01/18	1	19.44	1	19.49	19.44	0	13,537	0.00%
2022/01/17	3	19.37	5.1	19.35	19.37	-2.1	13,477	-0.02%
2022/01/14	4	19.29	0	0.00	19.40	4	13,373	0.03%
2022/01/13	0	0.00	3	19.48	19.48	-3	13,198	-0.02%
2022/01/12	1.3	19.31	2	19.33	19.35	-0.7	13,095	-0.01%
2022/01/11	3.5	19.20	0	0.00	19.25	3.5	12,978	0.03%
2022/01/10	16.1	19.11	0.2	19.17	19.17	15.9	12,907	0.12%
2022/01/07	107.1	19.10	54	19.11	19.11	53.1	12,816	0.41%	大買/
2022/01/06	5.1	19.14	5	19.14	19.15	0.1	12,672	0.00%
2022/01/05	2	19.18	0	0.00	19.17	2	12,573	0.02%
2022/01/04	4	19.15	2	19.20	19.18	2	12,618	0.02%
2022/01/03	10.7	19.14	11	19.08	19.10	-0.3	12,556	0.00%
2021/12/30	5.1	19.15	0.3	19.17	19.17	4.8	12,384	0.04%
2021/12/29	1	19.15	3	19.13	19.17	-2	12,491	-0.02%
2021/12/28	1	19.10	8	19.08	19.10	-7	12,671	-0.06%
2021/12/27	0	0.00	14.2	19.01	19.02	-14.2	12,843	-0.11%
2021/12/24	0	0.00	2	18.96	18.94	-2	13,174	-0.02%
2021/12/23	9	18.92	6	18.92	18.91	3	13,162	0.02%
2021/12/22	0.2	18.88	4	18.89	18.87	-3.8	13,367	-0.03%
2021/12/21	1	18.87	0	0.00	18.84	1	13,393	0.01%
2021/12/20	2.2	18.80	0	0.00	18.75	2.2	13,378	0.02%
2021/12/17	2.4	18.84	0	0.00	18.86	2.4	13,258	0.02%
2021/12/16	4	18.85	0.5	18.85	18.85	3.5	13,238	0.03%
2021/12/15	0.1	18.79	1.7	18.76	18.74	-1.6	13,406	-0.01%
2021/12/14	7.7	18.70	0	0.00	18.70	7.7	13,397	0.06%
2021/12/13	4	18.87	0	0.00	18.82	4	13,276	0.03%
2021/12/10	0.4	18.86	5	18.82	18.84	-4.6	13,175	-0.03%
2021/12/09	50	18.79	5	18.80	18.82	45	13,060	0.34%
2021/12/08	0.5	18.81	1.5	18.83	18.80	-1	12,998	-0.01%
2021/12/07	5	18.68	210.1	18.73	18.76	-205.1	12,863	-1.59%	大賣/鉅額交易
2021/12/06	0.1	18.68	106	18.70	18.70	-105.9	12,811	-0.83%	大賣/鉅額交易
2021/12/03	2	18.58	1	18.65	18.66	1	12,951	0.01%
2021/12/02	1	18.52	1	18.55	18.55	0	12,937	0.00%
2021/11/30	4.1	18.51	1	18.52	18.42	3.1	13,013	0.02%
2021/11/29	16	18.39	1	18.42	18.40	15	13,004	0.12%
2021/11/26	37.7	18.55	5	18.50	18.49	32.7	12,733	0.26%
2021/11/25	10	18.67	200	18.70	18.72	-190	12,324	-1.54%	大賣/鉅額交易
2021/11/24	1	18.64	2	18.68	18.67	-1	12,352	-0.01%
2021/11/23	23.2	18.60	0	0.00	18.62	23.2	12,342	0.19%
2021/11/22	5	18.72	0	0.00	18.74	5	12,321	0.04%
2021/11/19	6.3	18.74	0	0.00	18.71	6.3	12,318	0.05%
2021/11/18	1	18.73	39	18.76	18.77	-38	12,200	-0.31%
2021/11/17	2	18.61	1	18.65	18.65	1	12,133	0.01%
2021/11/16	20.6	18.62	0	0.00	18.58	20.6	12,112	0.17%
2021/11/15	4.6	18.84	1	18.86	18.85	3.6	11,681	0.03%
2021/11/12	31.6	18.71	2	18.72	18.73	29.6	11,366	0.26%
2021/11/11	5.1	18.63	0	0.00	18.67	5.1	11,737	0.04%
2021/11/10	17	18.66	0	0.00	18.69	17	12,065	0.14%
2021/11/09	18	18.62	8	18.65	18.65	10	12,249	0.08%
2021/11/08	23.2	18.51	0	0.00	18.55	23.2	12,252	0.19%
2021/11/05	10	18.41	0	0.00	18.44	10	12,248	0.08%
2021/11/04	7	18.44	0	0.00	18.42	7	12,356	0.06%
2021/11/03	14	18.37	0	0.00	18.41	14	12,337	0.11%
2021/11/02	6.6	18.38	0	0.00	18.34	6.6	12,231	0.05%
2021/11/01	2	18.32	0	0.00	18.32	2	12,012	0.02%
2021/10/29	9.3	18.29	0	0.00	18.32	9.3	12,008	0.08%
2021/10/28	0	18.39	1	18.37	18.38	-1	11,964	-0.01%
2021/10/27	2.4	18.31	201	18.36	18.36	-198.6	11,937	-1.66%	大賣/鉅額交易
2021/10/26	0	0.00	1	18.34	18.33	-1	11,899	-0.01%
2021/10/25	2.1	18.24	0	0.00	18.24	2.1	11,808	0.02%
2021/10/22	0	0.00	5	18.20	18.19	-5	11,942	-0.04%
2021/10/21	4	18.20	2	18.23	18.18	2	11,908	0.02%
2021/10/20	5.2	18.18	0	0.00	18.19	5.2	11,866	0.04%
2021/10/19	11	18.22	0	0.00	18.19	11	11,806	0.09%
2021/10/18	2	18.17	0	0.00	18.18	2	11,780	0.02%
2021/10/15	0	0.00	1	18.17	18.16	-1	11,757	-0.01%
2021/10/14	2	18.05	0	0.00	18.05	2	11,787	0.02%
2021/10/13	6	18.01	0.3	18.10	18.03	5.7	11,772	0.05%
2021/10/12	5	18.00	0	0.00	18.06	5	11,680	0.04%
2021/10/08	3	18.20	100	18.25	18.18	-97	11,518	-0.84%
2021/10/07	13	18.18	3	18.20	18.20	10	11,431	0.09%
2021/10/06	3	17.99	0	0.00	17.99	3	11,362	0.03%
2021/10/05	13.1	17.93	100	17.86	17.96	-86.9	11,193	-0.78%
2021/10/04	68.3	17.99	0	0.00	17.95	68.3	10,932	0.62%
2021/10/01	69	18.00	15	18.01	18.03	54	10,670	0.51%
2021/09/30	50.2	18.12	0	0.00	18.21	50.2	10,258	0.49%
2021/09/29	58.2	18.13	1	18.18	18.16	57.2	10,270	0.56%
2021/09/28	1	18.25	0	0.00	18.37	1	10,050	0.01%
2021/09/27	10	18.42	0	0.00	18.42	10	9,971	0.10%
2021/09/24	0	0.00	2	18.39	18.35	-2	9,964	-0.02%
2021/09/23	101	18.20	1	18.22	18.30	100	9,901	1.01%	大買/
2021/09/22	3.2	18.05	0	0.00	18.12	3.2	9,907	0.03%
2021/09/17	0	0.00	302	18.31	18.30	-302	9,648	-3.13%	大賣/鉅額交易
2021/09/16	10	18.25	0	0.00	18.25	10	9,612	0.10%
2021/09/15	10	18.22	0	0.00	18.24	10	9,520	0.11%
2021/09/14	0.1	18.25	89	18.27	18.25	-88.9	9,490	-0.94%
2021/09/13	0	0.00	61	18.23	18.20	-61	9,530	-0.64%
2021/09/10	0	0.00	2	18.18	18.15	-2	9,581	-0.02%
2021/09/09	10	17.99	0	0.00	18.01	10	9,575	0.10%
2021/09/08	4.2	18.02	5	17.98	18.02	-0.8	9,531	-0.01%
2021/09/07	0.3	18.16	0	0.00	18.15	0.3	9,308	0.00%
2021/09/02	5.4	18.09	0	0.00	18.05	5.4	9,119	0.06%
2021/09/01	2.6	18.18	50	18.17	18.19	-47.4	9,056	-0.52%
2021/08/31	0	0.00	2	18.18	18.18	-2	9,003	-0.02%
2021/08/27	0	0.00	1	17.96	17.98	-1	8,998	-0.01%
2021/08/26	3	17.78	3	17.78	17.80	0	8,946	0.00%
2021/08/25	1.7	17.86	0	0.00	17.86	1.7	8,876	0.02%
2021/08/23	2	17.66	1	17.66	17.66	1	8,939	0.01%
2021/08/20	1	17.39	1	17.46	17.46	0	8,872	0.00%
2021/08/19	31.8	17.69	2	17.69	17.56	29.8	8,680	0.34%
2021/08/18	1	17.61	0	0.00	17.86	1	8,335	0.01%
2021/08/17	41.8	17.77	0	0.00	17.73	41.8	8,122	0.51%
2021/08/16	14.1	18.10	0	0.00	18.20	14.1	7,556	0.19%
2021/08/13	6	18.24	0	0.00	18.24	6	7,104	0.08%
2021/08/12	3	18.38	0	0.00	18.35	3	6,823	0.04%
2021/08/11	1	18.38	0	0.00	18.42	1	6,680	0.01%
2021/08/10	4.3	18.46	0	0.00	18.45	4.3	6,667	0.06%
2021/08/09	1.2	18.51	0	0.00	18.51	1.2	7,121	0.02%
2021/08/06	1	18.62	0	0.00	18.63	1	7,393	0.01%
2021/08/05	0	0.00	6	18.64	18.64	-6	7,695	-0.08%
2021/08/04	5	18.58	8	18.56	18.59	-3	8,708	-0.03%
2021/08/03	21.4	18.45	2	18.46	18.49	19.4	9,144	0.21%
2021/08/02	0.1	18.32	5	18.40	18.44	-4.9	9,137	-0.05%
2021/07/30	2	18.30	0	0.00	18.26	2	9,196	0.02%
2021/07/29	0	0.00	1	18.27	18.29	-1	9,323	-0.01%
2021/07/28	6.2	18.11	0	0.00	18.17	6.2	9,480	0.07%
2021/07/27	1	18.35	0	0.00	18.35	1	9,611	0.01%
2021/07/26	5	18.39	0.1	18.47	18.39	4.9	9,673	0.05%
2021/07/23	0	0.00	1	18.42	18.42	-1	9,646	-0.01%
2021/07/22	3.2	18.44	1	18.44	18.40	2.2	9,671	0.02%
2021/07/21	7	18.38	0	0.00	18.32	7	9,690	0.07%
2021/07/19	7	18.46	0	0.00	18.51	7	9,676	0.07%
2021/07/16	0	0.00	1	18.55	18.54	-1	9,799	-0.01%
2021/07/15	1	18.46	1	18.46	18.49	0	9,870	0.00%
2021/07/13	7	18.52	2	18.52	18.47	5	10,006	0.05%
2021/07/12	0	0.00	5	18.51	18.45	-5	10,051	-0.05%
2021/07/09	0	0.00	1	18.39	18.41	-1	10,084	-0.01%
2021/07/08	2	18.47	1	18.44	18.45	1	10,183	0.01%
2021/07/06	0	0.00	2	18.41	18.40	-2	10,195	-0.02%
2021/07/05	0.3	18.40	1	18.37	18.38	-0.7	10,185	-0.01%
2021/07/01	1	18.20	1	18.25	18.21	0	10,164	0.00%
2021/06/29	2	18.20	0	0.00	18.20	2	10,182	0.02%
2021/06/28	6	18.27	1	18.25	18.27	5	10,237	0.05%
2021/06/25	2	18.20	0	0.00	18.25	2	10,290	0.02%
2021/06/24	3	18.22	1	18.22	18.23	2	10,303	0.02%
2021/06/23	1	18.15	0	0.00	18.20	1	10,349	0.01%
2021/06/22	2	18.10	0	0.00	18.09	2	10,349	0.02%
2021/06/21	8	18.12	0	0.00	18.14	8	10,278	0.08%
2021/06/17	2	18.21	2	18.30	18.35	0	10,132	0.00%
2021/06/16	2	18.29	0	0.00	18.28	2	10,133	0.02%
2021/06/11	0.1	18.29	2	18.30	18.26	-1.9	10,204	-0.02%
2021/06/10	1	18.19	0	0.00	18.24	1	10,203	0.01%
2021/06/09	1	18.16	0	0.00	18.16	1	10,201	0.01%
2021/06/08	0.1	18.30	2	18.26	18.27	-1.9	10,205	-0.02%
2021/06/07	5	18.15	0	0.00	18.25	5	10,245	0.05%
2021/06/04	2	18.31	3.5	18.30	18.32	-1.5	10,143	-0.01%
2021/06/03	0	0.00	1	18.47	18.42	-1	10,106	-0.01%
2021/06/02	3	18.47	5	18.38	18.41	-2	10,124	-0.02%
2021/06/01	0	0.00	2	18.46	18.47	-2	10,105	-0.02%
2021/05/31	0	0.00	1	18.32	18.33	-1	10,153	-0.01%
2021/05/28	1	18.20	2	18.20	18.19	-1	10,033	-0.01%
2021/05/27	2	17.90	2	17.98	18.01	0	10,014	0.00%
2021/05/25	0	0.00	4	18.08	18.12	-4	10,203	-0.04%
2021/05/24	0.3	17.94	0	0.00	17.90	0.3	10,340	0.00%
2021/05/21	1	18.17	1	17.91	17.96	0	10,411	0.00%
2021/05/20	1	17.76	0	0.00	17.78	1	10,407	0.01%
2021/05/19	5	17.89	2	17.91	17.88	3	10,426	0.03%
2021/05/18	2.2	17.84	6	17.79	17.90	-3.8	10,392	-0.04%
2021/05/17	23.1	17.53	1	17.62	17.48	22.1	10,289	0.21%
2021/05/14	21	18.04	1	18.18	18.05	20	9,668	0.21%
2021/05/13	9	17.63	4	17.76	17.83	5	9,248	0.05%
2021/05/12	25	17.94	18	18.19	17.92	7	8,896	0.08%
2021/05/11	9	19.00	0	0.00	19.00	9	7,860	0.11%
2021/05/10	1	19.15	2	19.26	19.26	-1	7,440	-0.01%
2021/05/07	26	19.12	4	19.05	19.15	22	7,402	0.30%
2021/05/05	4	18.87	37	18.82	18.82	-33	7,418	-0.44%
2021/05/04	12	18.75	1	18.66	18.76	11	7,313	0.15%
2021/05/03	2	19.05	1	19.16	19.02	1	7,082	0.01%
2021/04/29	1	19.12	6	19.10	19.15	-5	7,057	-0.07%
2021/04/28	1	19.19	0	0.00	19.19	1	7,128	0.01%
2021/04/27	3	19.20	0	0.00	19.22	3	7,267	0.04%
2021/04/23	2.2	18.90	0	0.00	18.94	2.2	7,353	0.03%
2021/04/22	8.2	18.98	1	18.90	18.90	7.2	7,409	0.10%
2021/04/21	5	18.98	1	18.96	19.02	4	7,335	0.05%
2021/04/20	4	19.01	2	19.02	19.01	2	7,385	0.03%
2021/04/19	0	0.00	3	18.92	18.96	-3	7,399	-0.04%
2021/04/16	5	18.68	0	0.00	18.73	5	7,419	0.07%
2021/04/15	1	18.50	0	0.00	18.50	1	7,542	0.01%
2021/04/14	3	18.47	2	18.38	18.43	1	7,621	0.01%
2021/04/12	0	0.00	40	18.57	18.56	-40	7,777	-0.51%
2021/04/09	47	18.50	0	0.00	18.51	47	7,882	0.60%
2021/04/08	1	18.51	3	18.57	18.58	-2	7,873	-0.03%
2021/04/07	3.1	18.50	0	0.00	18.53	3.1	8,012	0.04%
2021/04/06	1	18.52	0	0.00	18.51	1	8,029	0.01%
2021/04/01	2	18.42	0	0.00	18.42	2	8,226	0.02%
2021/03/31	17	18.47	10	18.44	18.39	7	8,240	0.08%
2021/03/30	3	18.36	0	0.00	18.45	3	8,180	0.04%
2021/03/29	0	0.00	4	18.21	18.21	-4	8,152	-0.05%
2021/03/25	0.3	17.87	0	0.00	17.85	0.3	8,167	0.00%
2021/03/24	1	17.77	0	0.00	17.78	1	8,192	0.01%
2021/03/23	2.3	17.79	0	0.00	17.80	2.3	8,254	0.03%
2021/03/22	2	17.72	7	17.67	17.74	-5	8,358	-0.06%
2021/03/19	1	17.63	0	0.00	17.67	1	8,477	0.01%
2021/03/18	0	0.00	1	17.76	17.72	-1	8,554	-0.01%
2021/03/17	3	17.63	2	17.58	17.60	1	8,639	0.01%
2021/03/16	25	17.67	0	0.00	17.65	25	8,816	0.28%
2021/03/15	4	17.57	2	17.58	17.60	2	8,946	0.02%
2021/03/12	0	0.00	6	17.49	17.50	-6	9,164	-0.07%
2021/03/11	0	0.00	1	17.39	17.39	-1	9,357	-0.01%
2021/03/09	7	17.07	2	17.00	17.14	5	9,669	0.05%
2021/03/08	1	17.11	0	0.00	17.02	1	9,874	0.01%
2021/03/05	2.3	16.91	1	17.00	17.00	1.3	9,988	0.01%
2021/03/04	4.1	17.10	0	0.00	17.10	4.1	10,116	0.04%
2021/03/03	9.4	17.12	1	17.29	17.24	8.4	10,191	0.08%
2021/03/02	6	17.21	0	0.00	17.08	6	10,312	0.06%
2021/02/26	5	17.15	0	0.00	17.14	5	10,425	0.05%
2021/02/25	1	17.47	0	0.00	17.43	1	10,437	0.01%
2021/02/24	4.5	17.42	11	17.49	17.37	-6.5	10,783	-0.06%
2021/02/23	0	0.00	0.5	17.35	17.43	-0.5	10,810	0.00%
2021/02/22	0.5	17.25	0	0.00	17.25	0.5	10,952	0.00%
2021/02/19	1	17.00	12	16.98	17.05	-11	11,319	-0.10%
2021/02/18	0	0.00	3	17.00	16.99	-3	11,745	-0.03%
2021/02/17	4.3	16.95	14	16.90	16.93	-9.7	12,570	-0.08%
2021/02/05	0	0.00	4	16.76	16.74	-4	12,619	-0.03%
2021/02/04	1	16.61	4	16.68	16.62	-3	12,637	-0.02%
2021/02/03	4	16.65	1	16.66	16.67	3	13,123	0.02%
2021/02/02	18	16.65	3	16.65	16.61	15	13,274	0.11%
2021/02/01	2	16.38	3	16.30	16.45	-1	13,523	-0.01%
2021/01/29	1	16.41	2	16.36	16.36	-1	13,560	-0.01%
2021/01/28	1	16.70	1	16.60	16.62	0	13,542	0.00%
2021/01/27	0	0.00	10	16.79	16.81	-10	13,518	-0.07%
2021/01/25	1	16.67	1	16.81	16.84	0	13,354	0.00%
2021/01/22	0	0.00	5	16.50	16.65	-5	13,356	-0.04%
2021/01/21	1	16.57	46	16.56	16.50	-45	13,397	-0.34%
2021/01/20	10	16.43	0	0.00	16.40	10	13,324	0.08%
2021/01/19	1	16.76	1	16.75	16.76	0	13,154	0.00%
2021/01/18	6	16.60	8.5	16.66	16.70	-2.5	13,118	-0.02%
2021/01/15	5	16.99	0	0.00	16.87	5	12,992	0.04%
2021/01/13	1	16.72	3	16.82	16.87	-2	12,856	-0.02%
2021/01/12	1	16.55	0	0.00	16.56	1	12,724	0.01%
2021/01/08	0	0.00	5	16.36	16.50	-5	12,584	-0.04%
2021/01/07	10	16.22	1	16.23	16.24	9	12,413	0.07%
2021/01/06	23.5	16.27	44	16.13	16.10	-20.5	12,292	-0.17%
2021/01/04	11	16.15	10	16.15	16.20	1	11,972	0.01%
2020/12/31	2	16.17	3	16.14	16.14	-1	11,888	-0.01%
2020/12/30	0	0.00	6	16.13	16.16	-6	11,858	-0.05%
2020/12/29	2	16.02	1	15.99	16.02	1	11,735	0.01%
2020/12/28	0.1	16.00	58	16.00	16.03	-57.9	11,709	-0.49%
2020/12/25	1	15.91	0	0.00	15.89	1	11,506	0.01%
2020/12/24	2	15.85	10	15.85	15.83	-8	11,486	-0.07%
2020/12/23	10	15.70	0	0.00	15.74	10	11,520	0.09%
2020/12/21	0	0.00	6	15.74	15.84	-6	12,437	-0.05%
2020/12/18	0	0.00	10	15.89	15.86	-10	12,696	-0.08%
2020/12/17	1	15.86	19	15.88	15.91	-18	13,006	-0.14%
2020/12/16	0	0.00	2	15.87	15.92	-2	13,185	-0.02%
2020/12/15	15	15.83	0	0.00	15.69	15	13,090	0.11%
2020/12/14	1	16.00	0	0.00	15.95	1	13,195	0.01%
2020/12/10	4	16.01	49	15.99	15.98	-45	13,124	-0.34%
2020/12/09	42	16.08	0	0.00	16.14	42	12,978	0.32%
2020/12/08	0	0.00	8	15.91	16.00	-8	12,976	-0.06%
2020/12/07	4	15.90	2	15.87	15.91	2	12,785	0.02%
2020/12/03	20	15.62	9	15.60	15.60	11	12,956	0.08%
2020/12/02	4	15.54	20	15.52	15.54	-16	13,005	-0.12%
2020/12/01	1	15.43	0	0.00	15.47	1	13,415	0.01%
2020/11/30	3	15.47	0	0.00	15.35	3	13,406	0.02%
2020/11/27	7	15.41	0	0.00	15.43	7	13,593	0.05%
2020/11/26	5	15.36	0	0.00	15.41	5	13,800	0.04%
2020/11/25	7	15.38	0	0.00	15.34	7	14,107	0.05%
2020/11/24	10	15.36	2.3	15.40	15.36	7.7	14,106	0.05%
2020/11/23	12	15.38	0	0.00	15.40	12	14,059	0.09%
2020/11/20	3	15.19	6	15.21	15.23	-3	13,686	-0.02%
2020/11/19	7	15.19	23	15.22	15.21	-16	13,586	-0.12%
2020/11/18	0	0.00	4	15.18	15.22	-4	13,496	-0.03%
2020/11/17	0	0.00	1.1	15.12	15.13	-1.1	13,720	-0.01%
2020/11/16	28	15.10	33	15.10	15.10	-5	15,263	-0.03%
2020/11/13	2	14.95	12	14.95	14.97	-10	14,644	-0.07%
2020/11/12	5	14.94	6	14.94	14.94	-1	14,707	-0.01%
2020/11/11	11	14.89	3	14.92	14.99	8	14,844	0.05%
2020/11/10	2	14.77	12	14.78	14.79	-10	14,465	-0.07%
2020/11/09	4.2	14.74	16	14.78	14.76	-11.8	14,330	-0.08%
2020/11/06	0.1	14.64	0	0.00	14.65	0.1	14,348	0.00%
2020/11/05	2	14.61	1	14.61	14.61	1	14,447	0.01%
2020/11/04	3	14.55	0	0.00	14.58	3	14,512	0.02%
2020/11/02	3.5	14.41	2	14.42	14.42	1.5	14,913	0.01%
2020/10/30	4.2	14.43	0	0.00	14.42	4.2	15,703	0.03%
2020/10/29	3	14.44	2	14.48	14.49	1	16,049	0.01%
2020/10/28	16.3	14.57	0.6	14.58	14.55	15.7	16,323	0.10%
2020/10/27	1.1	14.55	0	0.00	14.57	1.1	16,546	0.01%
2020/10/26	0	0.00	52	14.60	14.60	-52	16,838	-0.31%
2020/10/23	0	0.00	16	14.53	14.54	-16	17,202	-0.09%
2020/10/22	4	14.47	1	14.48	14.50	3	18,113	0.02%
2020/10/21	0	0.00	12	14.51	14.50	-12	19,120	-0.06%
2020/10/20	1	14.51	14	14.52	14.51	-13	20,358	-0.06%
2020/10/19	0	0.00	12	14.55	14.55	-12	21,813	-0.06%
2020/10/16	1	14.55	14	14.52	14.50	-13	23,331	-0.06%
2020/10/15	2.3	14.57	0	0.00	14.57	2.3	24,937	0.01%
2020/10/14	0	0.00	15	14.65	14.64	-15	26,274	-0.06%
2020/10/12	2	14.66	13	14.68	14.65	-11	27,041	-0.04%
2020/10/08	0	0.00	41	14.62	14.66	-41	27,412	-0.15%
2020/10/07	1	14.60	23	14.59	14.60	-22	27,793	-0.08%
2020/10/06	1	14.60	10	14.60	14.60	-9	28,223	-0.03%
2020/10/05	11	14.53	5	14.63	14.54	6	28,647	0.02%
2020/09/30	1.1	14.58	33	14.58	14.58	-31.9	29,093	-0.11%
2020/09/29	12.1	14.53	10	14.58	14.53	2.1	29,542	0.01%
2020/09/28	1.3	14.51	2	14.44	14.50	-0.7	30,026	0.00%
2020/09/25	8	14.32	2	14.33	14.24	6	30,450	0.02%
2020/09/24	40	14.38	0	0.00	14.33	40	30,593	0.13%
2020/09/23	16	14.61	8	14.69	14.60	8	30,294	0.03%
2020/09/22	32.3	14.66	0	0.00	14.65	32.3	30,496	0.11%
2020/09/21	17	14.78	0	0.00	14.73	17	30,631	0.06%
2020/09/18	11	14.83	0	0.00	14.83	11	30,915	0.04%
2020/09/17	6	14.82	2	14.80	14.79	4	31,532	0.01%
2020/09/16	0	0.00	1	14.91	14.89	-1	31,860	0.00%
2020/09/15	37	14.88	0	0.00	14.89	37	32,392	0.11%
2020/09/14	0	0.00	201	14.83	14.86	-201	32,971	-0.61%	大賣/鉅額交易
2020/09/11	9	14.75	1	14.81	14.76	8	33,616	0.02%
2020/09/10	6	14.78	5	14.77	14.78	1	34,139	0.00%
2020/09/09	31	14.68	0	0.00	14.75	31	34,857	0.09%
2020/09/08	0	0.00	10	14.81	14.81	-10	34,820	-0.03%
2020/09/07	205.1	14.78	0	0.00	14.79	205.1	35,624	0.58%	大買/鉅額交易
2020/09/04	32	14.76	0	0.00	14.77	32	36,158	0.09%
2020/09/02	212	14.80	4	14.81	14.83	208	36,739	0.57%	大買/鉅額交易
2020/09/01	222	14.85	0	0.00	14.85	222	37,090	0.60%	大買/鉅額交易
2020/08/31	14.1	14.91	0	0.00	14.87	14.1	37,432	0.04%
2020/08/28	13	14.96	4	14.97	14.97	9	37,670	0.02%
2020/08/27	11	15.00	0	0.00	14.99	11	38,533	0.03%
2020/08/26	25.1	15.01	0	0.00	15.02	25.1	39,447	0.06%
2020/08/25	12	15.01	0	0.00	15.00	12	40,683	0.03%
2020/08/21	116	14.85	2	14.84	14.90	114	42,965	0.27%	大買/鉅額交易
2020/08/20	208.1	14.87	93	14.86	14.87	115.1	42,916	0.27%	大買/鉅額交易
2020/08/19	41	15.24	0.3	15.28	15.19	40.7	39,204	0.10%
2020/08/18	8.1	15.28	8	15.24	15.27	0.1	40,082	0.00%
2020/08/17	1	15.27	1	15.26	15.27	0	41,247	0.00%
2020/08/14	11	15.14	3	15.11	15.14	8	42,281	0.02%
2020/08/12	12	15.04	0	0.00	15.01	12	46,175	0.03%
2020/08/11	46	15.11	0	0.00	15.08	46	47,650	0.10%
2020/08/10	1	15.14	9	15.15	15.14	-8	49,640	-0.02%
2020/08/07	11	15.15	6	15.10	15.10	5	52,290	0.01%
2020/08/06	36.1	15.19	1	15.34	15.15	35.1	54,963	0.06%
2020/08/05	15	15.06	0	0.00	15.16	15	57,503	0.03%
2020/08/04	35	14.97	0	0.00	15.02	35	58,077	0.06%
2020/08/03	6.1	14.99	0	0.00	14.98	6.1	60,532	0.01%
2020/07/31	3	15.04	0	0.00	15.05	3	63,925	0.00%
2020/07/30	2	14.90	0	0.00	15.00	2	69,016	0.00%
2020/07/29	8	14.88	7	14.89	14.88	1	75,127	0.00%
2020/07/28	77	14.95	52	14.89	14.85	25	82,236	0.03%
2020/07/27	21	15.02	0	0.00	14.98	21	86,280	0.02%
2020/07/24	40.3	15.07	1	15.07	15.05	39.3	90,783	0.04%
2020/07/23	79	15.13	9	15.12	15.14	70	93,211	0.08%
2020/07/22	58	15.34	8	15.31	15.31	50	94,038	0.05%
2020/07/21	40	15.59	7	15.84	15.74	33	93,796	0.04%
2020/07/20	441	15.32	0	0.00	15.32	441	85,250	0.52%	大買/鉅額交易