國泰永續高股息 (00878)-群益金鼎-東門券商分點個股進出

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

國泰永續高股息

(00878)

可現股當沖

股價
22.83
漲跌
▼0.06
漲幅
-0.26%
成交量
66,790張
產業
上市
1734人加入追蹤

立即追蹤
本地時間:14:30

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

國泰永續高股息 (00878)籌碼相關－群益金鼎-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/05/09	11.5	22.86	13	22.89	22.83	-1.5	69,878	0.00%
2024/05/08	9	22.87	15	22.86	22.89	-6	69,269	-0.01%
2024/05/07	100.2	22.75	2	22.75	22.76	98.2	68,745	0.14%
2024/05/06	3.1	22.59	2	22.55	22.63	1.1	67,756	0.00%
2024/05/03	33.4	22.42	34	22.42	22.30	-0.6	67,478	0.00%
2024/05/02	31.1	22.26	0	0.00	22.22	31.1	67,133	0.05%
2024/04/30	19	22.28	3	22.30	22.26	16	65,497	0.02%
2024/04/29	2.2	22.22	9	22.23	22.26	-6.8	65,836	-0.01%
2024/04/26	2.3	21.87	6.6	21.93	21.84	-4.3	66,316	-0.01%
2024/04/25	19.7	21.79	8	21.80	21.77	11.7	66,590	0.02%
2024/04/24	1.5	22.00	0	0.00	22.03	1.5	66,604	0.00%
2024/04/23	5.7	21.67	5	21.70	21.62	0.7	67,451	0.00%
2024/04/22	19.1	21.63	5	21.64	21.55	14.1	67,775	0.02%
2024/04/19	58.9	21.76	27.9	21.81	21.74	31	67,311	0.05%
2024/04/18	5.3	22.15	1	22.21	22.17	4.3	65,228	0.01%
2024/04/17	9.8	22.06	2	22.09	22.15	7.8	65,223	0.01%
2024/04/16	96.3	22.08	17	22.20	22.00	79.3	65,024	0.12%
2024/04/15	22.1	22.56	2.5	22.59	22.51	19.6	62,918	0.03%
2024/04/12	20.5	22.73	0	0.00	22.70	20.5	62,478	0.03%
2024/04/11	2.2	22.77	2	22.77	22.77	0.2	62,391	0.00%
2024/04/10	7.4	22.85	19	22.86	22.80	-11.7	62,408	-0.02%
2024/04/09	2.1	22.75	7	22.76	22.76	-4.9	63,250	-0.01%
2024/04/08	3.2	22.68	13.7	22.71	22.71	-10.5	64,036	-0.02%
2024/04/03	3.4	22.63	10.6	22.69	22.63	-7.2	64,287	-0.01%
2024/04/02	1	22.65	17.5	22.68	22.67	-16.5	64,829	-0.03%
2024/04/01	2.5	22.65	3	22.76	22.60	-0.5	65,574	0.00%
2024/03/29	1	22.66	57	22.68	22.70	-56	65,883	-0.08%
2024/03/28	3	22.51	5	22.54	22.57	-2	65,838	0.00%
2024/03/27	0.1	22.55	4	22.45	22.55	-3.9	65,875	-0.01%
2024/03/26	10	22.36	4.5	22.40	22.41	5.5	66,226	0.01%
2024/03/25	9.1	22.49	24	22.49	22.48	-14.9	66,623	-0.02%
2024/03/22	7.6	22.55	31	22.60	22.54	-23.4	66,899	-0.04%
2024/03/21	11.1	22.48	43	22.46	22.52	-31.9	66,717	-0.05%
2024/03/20	19	22.35	15	22.39	22.29	4	66,698	0.01%
2024/03/19	38.3	22.39	2.7	22.34	22.39	35.7	67,367	0.05%
2024/03/18	30.1	22.33	32.5	22.39	22.37	-2.4	67,878	0.00%
2024/03/15	14.2	22.32	44.6	22.22	22.38	-30.4	67,896	-0.04%
2024/03/14	16.7	22.32	22.3	22.42	22.30	-5.6	67,635	-0.01%
2024/03/13	38.5	22.54	62	22.54	22.52	-23.5	67,253	-0.03%
2024/03/12	0.6	22.52	126.9	22.41	22.55	-126.4	66,571	-0.19%	大賣/鉅額交易
2024/03/11	6.3	22.30	36.5	22.40	22.34	-30.2	65,904	-0.05%
2024/03/08	13.2	22.31	63.1	22.41	22.31	-49.9	65,340	-0.08%
2024/03/07	10.5	22.29	16	22.34	22.33	-5.5	63,369	-0.01%
2024/03/06	7.3	22.23	1	22.30	22.29	6.3	62,239	0.01%
2024/03/05	4.3	22.11	22.4	22.07	22.17	-18.1	61,410	-0.03%
2024/03/04	9.2	22.13	8.5	22.18	22.07	0.7	60,892	0.00%
2024/03/01	18.2	22.05	3	22.05	22.03	15.2	60,029	0.03%
2024/02/29	21.1	21.91	5.3	21.99	21.99	15.8	60,092	0.03%
2024/02/27	155	21.99	29	21.89	21.85	126	59,318	0.21%	大買/鉅額交易
2024/02/26	157.7	22.40	12	22.42	22.41	145.7	56,429	0.26%	大買/鉅額交易
2024/02/23	16.3	22.52	38	22.53	22.46	-21.7	54,038	-0.04%
2024/02/22	36.8	22.41	5	22.41	22.41	31.8	53,848	0.06%
2024/02/21	86.4	22.30	104	22.29	22.29	-17.6	53,557	-0.03%	大賣/
2024/02/20	194.7	22.37	12	22.37	22.40	182.7	52,401	0.35%	大買/鉅額交易
2024/02/19	30.9	22.27	203	22.24	22.30	-172.1	52,990	-0.32%	大賣/鉅額交易
2024/02/16	44.8	22.31	34	22.23	22.31	10.8	53,492	0.02%
2024/02/15	25.3	22.19	35.4	22.15	22.20	-10.1	53,201	-0.02%
2024/02/05	101	21.87	28	21.88	21.89	73	52,738	0.14%	大買/
2024/02/02	82.5	21.84	24	21.85	21.85	58.5	52,643	0.11%
2024/02/01	36	21.68	12.2	21.69	21.71	23.8	52,571	0.05%
2024/01/31	10.2	21.60	13	21.60	21.63	-2.8	52,529	-0.01%
2024/01/30	11.1	21.71	2.8	21.70	21.70	8.3	52,787	0.02%
2024/01/29	0.5	21.67	43.6	21.65	21.67	-43.1	53,164	-0.08%
2024/01/26	23.9	21.52	3.5	21.54	21.52	20.4	53,443	0.04%
2024/01/25	3.3	21.71	14.6	21.69	21.69	-11.3	53,425	-0.02%
2024/01/24	5.3	21.65	3.6	21.63	21.64	1.7	53,842	0.00%
2024/01/23	20.1	21.61	9.5	21.62	21.63	10.7	54,586	0.02%
2024/01/22	6.4	21.63	65.9	21.63	21.64	-59.5	54,701	-0.11%
2024/01/19	21.3	21.18	27.5	21.19	21.26	-6.2	54,054	-0.01%
2024/01/18	27	20.84	16	20.89	20.83	11	54,598	0.02%
2024/01/17	44.3	20.92	12.2	20.88	20.85	32.1	54,380	0.06%
2024/01/16	35.7	21.07	0	0.00	21.07	35.7	53,858	0.07%
2024/01/15	6.1	21.23	13.4	21.21	21.19	-7.3	54,182	-0.01%
2024/01/12	2	21.18	2.2	21.20	21.19	-0.2	55,311	0.00%
2024/01/11	14	21.21	2.7	21.21	21.21	11.3	56,247	0.02%
2024/01/10	9.1	21.10	0	0.00	21.10	9.1	58,200	0.02%
2024/01/09	17.3	21.29	15	21.27	21.25	2.3	58,538	0.00%
2024/01/08	7	21.26	7	21.37	21.27	0	58,774	0.00%
2024/01/05	7.2	21.21	52	21.21	21.20	-44.8	59,075	-0.08%
2024/01/04	14.3	21.23	6	21.22	21.21	8.3	59,067	0.01%
2024/01/03	40.5	21.27	80	21.27	21.25	-39.5	59,627	-0.07%
2024/01/02	36.9	21.55	11	21.55	21.56	25.9	58,687	0.04%
2023/12/29	3.2	21.80	9	21.84	21.80	-5.8	58,053	-0.01%
2023/12/28	1.2	21.74	0.4	21.83	21.77	0.8	57,848	0.00%
2023/12/27	10.2	21.72	54.5	21.70	21.76	-44.4	57,537	-0.08%
2023/12/26	9.4	21.44	58	21.47	21.50	-48.7	57,227	-0.09%
2023/12/25	8	21.35	34.1	21.36	21.38	-26.1	56,871	-0.05%
2023/12/22	15	21.14	1	21.14	21.15	14	56,214	0.02%
2023/12/21	8.4	20.98	0	0.00	21.11	8.4	56,298	0.01%
2023/12/20	3	21.20	128	21.06	21.20	-125	55,903	-0.22%	大賣/鉅額交易
2023/12/19	28	20.89	2	20.88	20.94	26	55,338	0.05%
2023/12/18	41.5	21.03	13	20.99	21.04	28.5	56,081	0.05%
2023/12/15	29.5	21.01	25.1	21.04	20.99	4.4	56,104	0.01%
2023/12/14	26	21.08	40.3	21.06	21.10	-14.3	55,913	-0.03%
2023/12/13	9	20.83	52.4	20.76	20.83	-43.4	55,684	-0.08%
2023/12/12	49.8	20.66	45.4	20.66	20.63	4.4	55,191	0.01%
2023/12/11	17.1	20.59	17	20.59	20.61	0.1	55,341	0.00%
2023/12/08	15	20.62	11.1	20.62	20.60	3.9	55,535	0.01%
2023/12/07	16	20.51	4	20.50	20.51	12	56,133	0.02%
2023/12/06	2.1	20.56	11	20.54	20.55	-8.9	58,681	-0.02%
2023/12/05	22.4	20.42	10	20.43	20.46	12.4	58,615	0.02%
2023/12/04	37.8	20.55	21.2	20.55	20.56	16.7	58,313	0.03%
2023/12/01	13.2	20.50	6.8	20.53	20.51	6.4	58,426	0.01%
2023/11/30	3	20.54	10.1	20.56	20.59	-7.1	58,430	-0.01%
2023/11/29	5.8	20.53	9.5	20.53	20.54	-3.7	58,689	-0.01%
2023/11/28	14	20.42	13	20.43	20.43	1	58,830	0.00%
2023/11/27	33	20.38	3	20.43	20.32	30	59,165	0.05%
2023/11/24	13.5	20.42	1.2	20.43	20.41	12.3	58,899	0.02%
2023/11/22	9.7	20.50	0.1	20.52	20.55	9.6	60,072	0.02%
2023/11/21	24.1	20.61	44.2	20.61	20.67	-20.1	61,814	-0.03%
2023/11/20	5.6	20.31	100	20.30	20.36	-94.4	62,162	-0.15%
2023/11/17	9.8	20.34	1	20.36	20.37	8.8	62,102	0.01%
2023/11/16	57.5	20.30	3.1	20.39	20.26	54.4	62,350	0.09%
2023/11/15	70.3	20.70	21.8	20.76	20.69	48.6	61,436	0.08%
2023/11/14	26.7	20.49	27.2	20.48	20.53	-0.6	61,163	0.00%
2023/11/13	63.5	20.41	7	20.41	20.36	56.5	61,316	0.09%
2023/11/10	31.4	20.31	47.4	20.30	20.36	-16.1	62,266	-0.03%
2023/11/09	6.1	20.38	2.7	20.43	20.46	3.4	63,360	0.01%
2023/11/08	175.1	20.50	512.5	20.43	20.47	-337.4	65,205	-0.52%	大買/大賣/鉅額交易
2023/11/07	53	20.17	0	0.00	20.20	53	65,317	0.08%
2023/11/06	258	20.25	29.1	20.24	20.25	228.9	67,245	0.34%	大買/鉅額交易
2023/11/03	75.3	20.02	1.1	20.06	20.00	74.2	67,639	0.11%
2023/11/02	6.2	19.98	17.4	19.96	19.96	-11.2	68,977	-0.02%
2023/11/01	40.2	19.60	4.1	19.64	19.61	36.1	69,960	0.05%
2023/10/31	46.6	19.57	1	19.74	19.50	45.6	72,078	0.06%
2023/10/30	37.5	19.78	2	19.75	19.73	35.5	75,732	0.05%
2023/10/27	8.2	19.77	25.1	19.82	19.76	-16.9	78,224	-0.02%
2023/10/26	18.1	19.68	5	19.69	19.64	13.1	81,869	0.02%
2023/10/25	23.3	19.97	2.3	19.96	19.90	21	82,786	0.03%
2023/10/24	10.6	19.76	2	19.80	19.86	8.6	83,831	0.01%
2023/10/23	21.6	19.71	6	19.77	19.69	15.6	85,107	0.02%
2023/10/20	61	19.75	4.2	19.85	19.85	56.8	86,757	0.07%
2023/10/19	38.4	19.98	11	20.01	20.02	27.4	89,087	0.03%
2023/10/18	69.1	20.05	3	20.07	20.04	66.1	90,472	0.07%
2023/10/17	15.8	20.42	8	20.42	20.36	7.8	89,805	0.01%
2023/10/16	15.3	20.50	0	0.00	20.50	15.3	91,865	0.02%
2023/10/13	25	20.63	0	0.00	20.60	25	93,872	0.03%
2023/10/12	0.1	20.84	4	20.85	20.89	-3.9	95,193	0.00%
2023/10/11	12.3	20.78	15	20.83	20.72	-2.7	97,784	0.00%
2023/10/06	8.1	20.72	22	20.69	20.75	-13.9	99,719	-0.01%
2023/10/05	1.1	20.58	8	20.57	20.64	-6.9	101,408	-0.01%
2023/10/04	25.5	20.37	11.6	20.40	20.44	14	102,441	0.01%
2023/10/03	9.7	20.68	0.1	20.72	20.63	9.6	102,564	0.01%
2023/10/02	8.9	20.72	16.1	20.69	20.76	-7.2	103,219	-0.01%
2023/09/28	6.1	20.43	3	20.45	20.38	3.1	103,588	0.00%
2023/09/27	15.8	20.25	8	20.28	20.30	7.8	103,952	0.01%
2023/09/26	15.7	20.32	0	0.00	20.26	15.7	104,943	0.01%
2023/09/25	1.2	20.35	16	20.39	20.44	-14.8	105,399	-0.01%
2023/09/22	13.4	20.09	16.3	20.27	20.33	-2.9	105,453	0.00%
2023/09/21	39.8	20.20	30	20.19	20.23	9.8	105,452	0.01%
2023/09/20	12.6	20.43	47	20.54	20.44	-34.4	104,603	-0.03%
2023/09/19	25.5	20.53	14	20.61	20.48	11.5	105,122	0.01%
2023/09/18	26.4	20.62	11	20.62	20.59	15.4	105,125	0.01%
2023/09/15	7.2	20.84	33	20.79	20.85	-25.8	104,926	-0.02%
2023/09/14	9.1	20.71	21	20.73	20.81	-12	105,598	-0.01%
2023/09/13	37	20.43	11.5	20.43	20.45	25.5	105,914	0.02%
2023/09/12	15.7	20.40	3	20.38	20.41	12.7	106,499	0.01%
2023/09/11	85.5	20.52	23	20.56	20.45	62.5	106,762	0.06%
2023/09/08	8.5	20.92	1	20.95	20.93	7.5	104,815	0.01%
2023/09/07	28.2	20.97	2.3	20.95	20.94	26	106,022	0.02%
2023/09/06	2.2	21.04	18	21.01	21.04	-15.9	106,892	-0.01%
2023/09/05	24.4	20.90	5	20.93	20.95	19.4	107,210	0.02%
2023/09/04	14.5	20.85	478	20.87	20.94	-463.5	107,713	-0.43%	大賣/鉅額交易
2023/09/01	11.2	20.94	18	20.96	20.88	-6.8	107,608	-0.01%
2023/08/31	23.7	20.91	0	0.00	20.97	23.7	107,678	0.02%
2023/08/30	1.1	21.01	18	21.15	21.01	-16.9	107,760	-0.02%
2023/08/29	4.4	20.82	11	20.86	20.95	-6.6	108,902	-0.01%
2023/08/28	58.7	20.88	33	20.82	20.83	25.7	108,852	0.02%
2023/08/25	111.2	21.04	2	21.08	20.98	109.2	107,836	0.10%	大買/鉅額交易
2023/08/24	10	21.54	29.2	21.50	21.38	-19.2	106,245	-0.02%
2023/08/23	5	21.25	54.3	21.19	21.28	-49.3	105,445	-0.05%
2023/08/22	5.6	21.21	10	21.29	21.12	-4.4	105,775	0.00%
2023/08/21	1.6	21.12	12	21.15	21.06	-10.4	105,763	-0.01%
2023/08/18	62.3	21.07	46	21.29	21.05	16.3	105,978	0.02%
2023/08/17	4.1	21.07	31	21.30	21.32	-26.9	104,941	-0.03%
2023/08/16	36.6	21.00	19	21.01	21.27	17.6	104,613	0.02%
2023/08/15	488.1	21.45	25.4	21.46	21.43	462.7	104,268	0.44%	大買/鉅額交易
2023/08/14	49.6	21.04	29	21.09	21.05	20.6	103,484	0.02%
2023/08/11	63.1	21.21	34.2	21.29	21.22	28.8	102,700	0.03%
2023/08/10	69.9	21.12	8	21.12	21.09	61.9	103,269	0.06%
2023/08/09	52	21.58	2.5	21.68	21.50	49.5	102,512	0.05%
2023/08/08	13.9	21.61	10	21.75	21.61	3.9	102,239	0.00%
2023/08/07	10.6	21.57	17.2	21.62	21.76	-6.6	101,008	-0.01%
2023/08/04	66.9	21.10	17	21.04	21.15	49.9	100,501	0.05%
2023/08/02	130.5	21.38	62	21.27	21.17	68.5	98,067	0.07%	大買/
2023/08/01	46.1	21.80	33	21.68	21.87	13.1	94,273	0.01%
2023/07/31	109.4	22.10	298.4	22.34	21.86	-188.9	92,245	-0.20%	大買/大賣/鉅額交易
2023/07/28	21.7	22.12	31.4	22.21	22.45	-9.7	89,189	-0.01%
2023/07/27	51.5	22.26	46	22.30	22.18	5.5	88,457	0.01%
2023/07/26	29.8	22.17	55.4	22.16	22.20	-25.5	87,575	-0.03%
2023/07/25	38.2	22.31	1,621.5	22.30	22.20	-1,583.3	86,071	-1.84%	大賣/鉅額交易
2023/07/24	1,555.3	21.97	143.8	21.93	22.13	1,411.5	83,638	1.69%	大買/大賣/鉅額交易
2023/07/21	68.5	21.38	48	21.35	21.61	20.5	80,371	0.03%
2023/07/20	126	21.18	35.6	21.14	21.19	90.5	79,121	0.11%	大買/
2023/07/19	87.6	21.17	53.2	21.25	20.96	34.4	77,879	0.04%
2023/07/18	37.3	21.39	55.1	21.69	21.43	-17.8	75,627	-0.02%
2023/07/17	51.8	21.20	17.1	21.23	21.28	34.7	73,751	0.05%
2023/07/14	27.2	20.73	145.7	20.86	21.01	-118.5	72,122	-0.16%	大賣/鉅額交易
2023/07/13	50.4	20.75	82.3	20.73	20.53	-31.9	69,620	-0.05%
2023/07/12	46.6	20.10	78.2	20.10	20.19	-31.6	67,284	-0.05%
2023/07/11	0.3	19.80	47.3	19.69	19.80	-46.9	65,736	-0.07%
2023/07/10	13.4	19.33	9	19.37	19.31	4.4	64,956	0.01%
2023/07/07	22.2	19.32	6	19.36	19.31	16.2	64,850	0.02%
2023/07/06	43.5	19.54	23	19.61	19.49	20.5	64,444	0.03%
2023/07/05	40.5	19.69	9	19.74	19.69	31.5	63,818	0.05%
2023/07/04	20.5	19.69	97.6	19.73	19.76	-77.2	63,539	-0.12%
2023/07/03	7.3	19.49	81	19.51	19.52	-73.7	63,065	-0.12%
2023/06/30	4	19.21	0	0.00	19.25	4	63,107	0.01%
2023/06/29	1	19.20	7	19.24	19.20	-6	63,329	-0.01%
2023/06/28	19.5	19.11	8	19.14	19.10	11.5	63,102	0.02%
2023/06/27	49.2	19.12	19	19.09	19.03	30.2	63,039	0.05%
2023/06/26	25.4	19.25	0	0.00	19.28	25.4	62,544	0.04%
2023/06/21	3	19.22	68	19.28	19.35	-65	62,882	-0.10%
2023/06/20	51.1	19.15	129	19.13	19.13	-77.9	63,242	-0.12%	大賣/
2023/06/19	81.2	19.24	18.3	19.28	19.28	62.9	62,750	0.10%
2023/06/16	60.8	19.37	36	19.39	19.36	24.8	62,026	0.04%
2023/06/15	8.5	19.37	41.6	19.33	19.41	-33.1	61,894	-0.05%
2023/06/14	62.2	19.16	71	19.19	19.20	-8.8	61,308	-0.01%
2023/06/13	11	19.12	76.4	19.12	19.15	-65.4	62,645	-0.10%
2023/06/12	22.1	19.02	45.9	19.00	18.96	-23.8	62,474	-0.04%
2023/06/09	5.6	18.94	71	18.95	18.97	-65.5	64,951	-0.10%
2023/06/08	161.1	18.73	63	18.77	18.70	98.1	67,082	0.15%	大買/
2023/06/07	24.1	18.75	121	18.77	18.78	-96.9	68,722	-0.14%	大賣/
2023/06/06	13.1	18.63	36	18.66	18.65	-22.9	69,233	-0.03%
2023/06/05	18.7	18.63	84.1	18.65	18.62	-65.5	69,232	-0.09%
2023/06/02	58.3	18.60	79	18.54	18.58	-20.7	69,146	-0.03%
2023/06/01	17.1	18.24	35	18.25	18.25	-17.9	68,697	-0.03%
2023/05/31	25.2	18.30	14	18.31	18.31	11.2	68,593	0.02%
2023/05/30	39.2	18.35	19	18.35	18.34	20.2	70,039	0.03%
2023/05/29	67.4	18.38	34	18.38	18.36	33.4	70,842	0.05%
2023/05/26	214.1	18.18	40.4	18.16	18.17	173.7	70,627	0.25%	大買/鉅額交易
2023/05/25	7.5	18.01	30	18.04	18.05	-22.5	70,488	-0.03%
2023/05/24	32.2	17.93	15	17.92	17.98	17.2	71,588	0.02%
2023/05/23	29.5	17.99	1,514.1	17.97	18.01	-1,484.6	71,211	-2.08%	大賣/鉅額交易
2023/05/22	26.1	18.04	247.6	18.03	18.02	-221.5	71,164	-0.31%	大賣/鉅額交易
2023/05/19	29.1	17.99	12	17.95	18.02	17.1	71,720	0.02%
2023/05/18	5.1	17.89	12.7	17.89	17.94	-7.6	72,208	-0.01%
2023/05/17	1,513	17.82	5	17.85	17.84	1,508	74,175	2.03%	大買/鉅額交易
2023/05/16	290.3	17.95	61.7	17.95	17.97	228.5	73,904	0.31%	大買/鉅額交易
2023/05/15	48.1	17.81	69	17.78	17.83	-20.9	74,245	-0.03%
2023/05/12	71.2	17.73	11	17.75	17.79	60.2	74,337	0.08%
2023/05/11	3.3	17.75	1,472	17.79	17.75	-1,468.7	74,476	-1.97%	大賣/鉅額交易
2023/05/10	33.3	17.73	0	0.00	17.75	33.3	74,467	0.04%
2023/05/09	11.1	17.77	42	17.77	17.78	-30.9	74,368	-0.04%
2023/05/08	27.3	17.75	7	17.76	17.75	20.3	75,677	0.03%
2023/05/05	18.6	17.70	15	17.68	17.68	3.6	75,867	0.00%
2023/05/04	1,486.4	17.73	18	17.72	17.73	1,468.4	76,162	1.93%	大買/鉅額交易
2023/05/03	63.5	17.68	7	17.70	17.69	56.5	75,792	0.07%
2023/05/02	8.5	17.67	30	17.66	17.68	-21.5	75,371	-0.03%
2023/04/28	22.2	17.55	9	17.54	17.56	13.2	76,064	0.02%
2023/04/27	9.5	17.46	7	17.47	17.45	2.5	76,001	0.00%
2023/04/26	3.6	17.30	6	17.31	17.38	-2.4	76,256	0.00%
2023/04/25	110.4	17.36	90.5	17.32	17.33	19.9	75,959	0.03%	大買/
2023/04/24	16.2	17.51	2.7	17.50	17.51	13.6	74,972	0.02%
2023/04/21	46.3	17.50	34.8	17.50	17.47	11.5	74,862	0.02%
2023/04/20	75	17.53	3	17.50	17.52	72	74,775	0.10%
2023/04/19	13.8	17.61	63.1	17.63	17.61	-49.3	75,044	-0.07%
2023/04/18	59.6	17.60	283	17.59	17.62	-223.4	74,883	-0.30%	大賣/鉅額交易
2023/04/17	24.3	17.61	10	17.63	17.63	14.3	74,644	0.02%
2023/04/14	33.2	17.56	36.5	17.57	17.61	-3.3	74,326	0.00%
2023/04/13	21.6	17.58	22	17.59	17.57	-0.4	74,382	0.00%
2023/04/12	25.2	17.59	15	17.57	17.59	10.2	73,986	0.01%
2023/04/11	7.1	17.50	18	17.50	17.50	-10.9	74,245	-0.01%
2023/04/10	27	17.40	30	17.39	17.40	-3	74,117	0.00%
2023/04/07	10.3	17.38	7	17.38	17.36	3.3	73,756	0.00%
2023/04/06	10.3	17.28	111	17.33	17.35	-100.7	73,523	-0.14%	大賣/
2023/03/31	4.2	17.35	21	17.37	17.34	-16.8	73,095	-0.02%
2023/03/30	0.2	17.26	5	17.25	17.25	-4.8	72,293	-0.01%
2023/03/29	3.9	17.18	0	0.00	17.20	3.9	72,695	0.01%
2023/03/28	7.4	17.18	6	17.21	17.16	1.4	74,173	0.00%
2023/03/27	7.5	17.23	52.9	17.23	17.22	-45.4	74,295	-0.06%
2023/03/24	7.2	17.23	28.2	17.23	17.22	-21	74,949	-0.03%
2023/03/23	5.9	17.13	4	17.15	17.17	1.9	74,122	0.00%
2023/03/22	5.2	17.10	11.3	17.11	17.10	-6.2	73,012	-0.01%
2023/03/21	90.4	16.95	2.4	16.98	16.93	88	72,917	0.12%
2023/03/20	43.2	16.88	12	16.89	16.86	31.2	73,064	0.04%
2023/03/17	138.9	16.87	2	16.90	16.92	136.9	72,132	0.19%	大買/鉅額交易
2023/03/16	116.9	16.78	17	16.78	16.76	99.9	72,059	0.14%	大買/
2023/03/15	46.6	16.89	18	16.90	16.85	28.6	70,169	0.04%
2023/03/14	175.3	16.88	9	16.89	16.85	166.3	69,822	0.24%	大買/鉅額交易
2023/03/13	120.1	16.94	6	16.90	16.98	114.1	66,500	0.17%	大買/鉅額交易
2023/03/10	186.2	17.07	26	17.06	17.05	160.2	63,708	0.25%	大買/鉅額交易
2023/03/09	39	17.25	4	17.26	17.21	35	61,741	0.06%
2023/03/08	49.6	17.27	15	17.28	17.31	34.6	61,115	0.06%
2023/03/07	53.3	17.32	25	17.31	17.31	28.2	60,686	0.05%
2023/03/06	31.9	17.24	31	17.25	17.23	0.9	60,642	0.00%
2023/03/03	21.3	17.13	245.2	17.13	17.13	-224	59,852	-0.37%	大賣/鉅額交易
2023/03/02	71.4	17.01	11	17.03	17.08	60.4	59,783	0.10%
2023/03/01	81.5	17.03	1	17.06	17.03	80.5	58,102	0.14%
2023/02/24	28.7	17.13	43.4	17.15	17.10	-14.6	56,934	-0.03%
2023/02/23	7.1	17.16	57.3	17.17	17.17	-50.2	56,679	-0.09%
2023/02/22	47.4	17.00	11	17.01	17.06	36.3	56,603	0.06%
2023/02/21	16.4	17.12	4	17.12	17.12	12.4	55,340	0.02%
2023/02/20	14.1	17.08	36	17.13	17.13	-22	56,100	-0.04%
2023/02/17	71.5	17.01	35	17.02	17.04	36.5	56,554	0.06%
2023/02/16	62.8	17.03	10.2	17.02	17.03	52.6	56,218	0.09%
2023/02/15	177.8	17.19	46.7	17.21	17.16	131.1	54,812	0.24%	大買/鉅額交易
2023/02/14	37.1	17.24	105	17.25	17.24	-67.9	52,192	-0.13%	大賣/
2023/02/13	55.6	17.08	103	17.10	17.12	-47.4	51,160	-0.09%	大賣/
2023/02/10	26.3	17.08	2.6	17.10	17.06	23.7	49,913	0.05%
2023/02/09	67.5	17.10	10	17.12	17.11	57.5	48,562	0.12%
2023/02/08	16.3	17.14	71	17.14	17.15	-54.7	47,997	-0.11%
2023/02/07	44.1	17.06	14	17.07	17.06	30.1	47,844	0.06%
2023/02/06	43.2	17.06	25	17.06	17.05	18.2	47,623	0.04%
2023/02/03	71.3	17.08	7	17.11	17.10	64.3	45,948	0.14%
2023/02/02	70.7	17.07	16.4	17.10	17.12	54.4	45,064	0.12%
2023/02/01	19.7	16.93	26	16.98	17.00	-6.3	44,010	-0.01%
2023/01/31	22.6	16.99	36	17.02	16.88	-13.4	43,618	-0.03%
2023/01/30	44.5	16.97	8	17.00	17.01	36.5	42,922	0.09%
2023/01/17	9.4	16.71	16	16.71	16.72	-6.6	42,236	-0.02%
2023/01/16	12	16.71	14.4	16.70	16.70	-2.4	42,318	-0.01%
2023/01/13	6	16.65	21	16.69	16.62	-15	42,107	-0.04%
2023/01/12	5	16.60	18	16.60	16.59	-13	42,608	-0.03%
2023/01/11	16.3	16.65	2	16.65	16.67	14.3	42,633	0.03%
2023/01/10	42.8	16.66	39	16.66	16.68	3.8	43,010	0.01%
2023/01/09	3.1	16.60	14	16.56	16.66	-10.9	43,781	-0.02%
2023/01/06	15.2	16.38	2	16.42	16.41	13.2	43,357	0.03%
2023/01/05	14	16.29	1	16.33	16.32	13	44,516	0.03%
2023/01/04	7.1	16.24	0	0.00	16.23	7.1	44,938	0.02%
2023/01/03	19.7	16.09	0	0.00	16.18	19.7	46,894	0.04%
2022/12/30	7.1	16.20	12	16.21	16.17	-4.9	46,715	-0.01%
2022/12/29	38.1	16.08	1.2	16.05	16.09	36.9	47,060	0.08%
2022/12/28	17.5	16.17	0	0.00	16.17	17.5	46,847	0.04%
2022/12/27	4.2	16.27	6	16.29	16.27	-1.8	46,762	0.00%
2022/12/26	9.2	16.24	5	16.22	16.23	4.2	47,997	0.01%
2022/12/23	27.2	16.13	0	0.00	16.19	27.2	49,007	0.06%
2022/12/22	7.4	16.21	2	16.27	16.27	5.4	49,761	0.01%
2022/12/21	50.6	16.07	0	0.00	16.07	50.6	51,120	0.10%
2022/12/20	66	16.13	0	0.00	16.10	66	50,956	0.13%
2022/12/19	22.6	16.24	0	0.00	16.25	22.6	51,408	0.04%
2022/12/16	100.6	16.25	0	0.00	16.31	100.6	51,751	0.19%
2022/12/15	8.2	16.42	1.1	16.40	16.44	7.1	51,941	0.01%
2022/12/14	0	16.45	0.1	16.45	16.46	0	52,811	0.00%
2022/12/13	109.4	16.39	0	0.00	16.29	109.4	52,761	0.21%	大買/鉅額交易
2022/12/12	21.2	16.31	0	0.00	16.42	21.2	52,514	0.04%
2022/12/09	2.1	16.42	3	16.38	16.41	-0.9	52,923	0.00%
2022/12/08	17.2	16.31	0	0.00	16.32	17.2	52,929	0.03%
2022/12/07	23.8	16.42	21	16.43	16.40	2.8	52,985	0.01%
2022/12/06	44.9	16.54	4	16.53	16.45	40.9	52,774	0.08%
2022/12/05	49.1	16.71	11	16.68	16.67	38.1	52,091	0.07%
2022/12/02	8.5	16.63	5	16.62	16.61	3.5	52,000	0.01%
2022/12/01	73.4	16.75	13	16.77	16.68	60.4	52,957	0.11%
2022/11/30	4.2	16.48	1	16.60	16.65	3.2	52,697	0.01%
2022/11/29	7.2	16.40	22	16.46	16.46	-14.8	52,677	-0.03%
2022/11/28	12.5	16.29	0	0.00	16.34	12.5	53,545	0.02%
2022/11/25	14.2	16.40	0.2	16.42	16.40	14	55,034	0.03%
2022/11/24	11	16.35	10	16.31	16.35	1	55,149	0.00%
2022/11/23	4	16.24	1	16.19	16.28	3	55,432	0.01%
2022/11/22	23.2	16.08	6	16.08	16.10	17.2	57,237	0.03%
2022/11/21	27.4	16.19	0	0.00	16.15	27.4	57,126	0.05%
2022/11/18	24.2	16.28	0	0.00	16.25	24.2	56,848	0.04%
2022/11/17	13.8	16.32	2	16.39	16.37	11.8	56,802	0.02%
2022/11/16	72.6	16.49	1	16.43	16.42	71.6	57,527	0.12%
2022/11/15	75.2	16.69	50	16.78	16.77	25.2	56,857	0.04%
2022/11/14	19.3	16.73	12	16.71	16.74	7.3	56,116	0.01%
2022/11/11	130	16.51	16	16.39	16.48	114	55,526	0.21%	大買/鉅額交易
2022/11/10	53.5	16.18	15.2	16.22	16.17	38.3	55,302	0.07%
2022/11/09	120	16.25	30.2	16.25	16.26	89.9	56,147	0.16%	大買/
2022/11/08	34.3	16.14	4	16.13	16.15	30.3	57,229	0.05%
2022/11/07	22.1	16.04	12	15.98	16.05	10.1	57,268	0.02%
2022/11/04	15.1	15.74	0	0.00	15.84	15.1	57,305	0.03%
2022/11/03	26.2	15.71	3	15.71	15.78	23.2	57,512	0.04%
2022/11/02	27.6	15.80	0	0.00	15.82	27.6	57,381	0.05%
2022/11/01	2	15.76	0	0.00	15.79	2	57,126	0.00%
2022/10/31	6.6	15.71	0.2	15.73	15.70	6.5	57,255	0.01%
2022/10/28	11.2	15.59	5	15.65	15.60	6.2	57,678	0.01%
2022/10/27	10.5	15.65	1	15.64	15.64	9.5	58,048	0.02%
2022/10/26	2	15.49	1.1	15.55	15.58	0.9	58,896	0.00%
2022/10/25	13.5	15.42	1	15.44	15.44	12.5	58,979	0.02%
2022/10/24	6.2	15.53	0	0.00	15.49	6.2	58,772	0.01%
2022/10/21	9.1	15.54	2.5	15.53	15.50	6.6	58,770	0.01%
2022/10/20	27.7	15.41	4.7	15.43	15.51	23	58,559	0.04%
2022/10/19	22.3	15.65	55	15.62	15.60	-32.7	58,023	-0.06%
2022/10/18	9.4	15.61	3	15.61	15.61	6.4	57,838	0.01%
2022/10/17	28.7	15.55	0	0.00	15.58	28.7	57,536	0.05%
2022/10/14	21.1	15.73	0	0.00	15.70	21.1	56,498	0.04%
2022/10/13	82.3	15.69	12	15.78	15.63	70.3	56,457	0.12%
2022/10/12	5.7	15.77	1	15.84	15.86	4.7	55,164	0.01%
2022/10/11	79.2	15.80	4	15.83	15.78	75.2	54,860	0.14%
2022/10/07	8.4	16.10	0	0.00	16.07	8.4	53,367	0.02%
2022/10/06	10	16.21	0	0.00	16.18	10	53,618	0.02%
2022/10/05	69.4	16.24	1	16.20	16.21	68.4	53,525	0.13%
2022/10/04	10.8	16.05	29	16.06	16.08	-18.2	54,004	-0.03%
2022/10/03	43.5	15.89	0	0.00	15.87	43.5	53,709	0.08%
2022/09/30	50.4	16.01	13	15.98	16.04	37.4	52,838	0.07%
2022/09/29	14.5	16.08	0	0.00	16.11	14.5	52,192	0.03%
2022/09/28	50.7	16.08	7	16.06	16.05	43.7	52,025	0.08%
2022/09/27	31.7	16.28	1	16.30	16.27	30.7	50,964	0.06%
2022/09/26	56.7	16.33	1	16.35	16.29	55.7	50,843	0.11%
2022/09/23	31	16.57	0	0.00	16.56	31	49,887	0.06%
2022/09/22	55.5	16.59	5	16.66	16.62	50.5	50,456	0.10%
2022/09/21	30.8	16.83	10	16.84	16.80	20.8	49,184	0.04%
2022/09/20	5.5	16.91	0	0.00	16.92	5.5	48,356	0.01%
2022/09/19	19.3	16.89	1	16.86	16.88	18.3	48,513	0.04%
2022/09/16	53.5	16.91	2	16.94	16.90	51.5	48,259	0.11%
2022/09/15	2.2	17.01	1	16.97	17.06	1.2	47,772	0.00%
2022/09/14	30.6	16.94	2	16.99	16.96	28.6	48,085	0.06%
2022/09/13	26	17.17	2	17.17	17.18	24	47,657	0.05%
2022/09/12	7.1	17.10	28	17.10	17.10	-20.9	48,612	-0.04%
2022/09/08	32	16.92	0	0.00	16.94	32	49,556	0.06%
2022/09/07	67.7	16.73	2	16.72	16.69	65.7	49,606	0.13%
2022/09/06	15.1	16.86	2	16.90	16.84	13.1	48,436	0.03%
2022/09/05	34	16.84	35	16.87	16.84	-1	48,561	0.00%
2022/09/02	47.1	16.82	0	0.00	16.80	47.1	49,377	0.10%
2022/09/01	111.6	16.85	2	16.87	16.85	109.6	48,641	0.23%	大買/鉅額交易
2022/08/31	18	16.99	0	0.00	17.03	18	46,823	0.04%
2022/08/30	19	16.95	17	17.01	16.98	2	46,372	0.00%
2022/08/29	135.9	16.92	30	16.96	16.91	105.9	45,994	0.23%	大買/鉅額交易
2022/08/26	24.1	17.18	8	17.18	17.15	16.1	44,277	0.04%
2022/08/25	12	17.11	5	17.07	17.07	7	44,155	0.02%
2022/08/24	45.1	17.03	0	0.00	17.00	45.1	44,302	0.10%
2022/08/23	45.2	17.06	0	0.00	17.03	45.2	43,977	0.10%
2022/08/22	34.1	17.16	0	0.00	17.17	34.1	42,985	0.08%
2022/08/19	3	17.15	0.2	17.21	17.17	2.8	42,589	0.01%
2022/08/18	16.8	17.10	0	0.00	17.15	16.8	42,500	0.04%
2022/08/17	9	17.11	0	0.00	17.11	9	42,243	0.02%
2022/08/16	42.7	17.09	0	0.00	17.12	42.7	42,310	0.10%
2022/08/15	474	17.35	2	17.37	17.33	472	41,455	1.14%	大買/鉅額交易
2022/08/12	15	17.31	0	0.00	17.32	15	40,079	0.04%
2022/08/11	45	17.31	0	0.00	17.29	45	40,206	0.11%
2022/08/10	20.3	17.11	6	17.12	17.10	14.3	40,635	0.04%
2022/08/09	16	17.09	3	17.06	17.15	13	41,131	0.03%
2022/08/08	1	17.00	2.1	16.98	17.05	-1	41,899	0.00%
2022/08/05	17	16.95	5	16.96	16.97	12	41,922	0.03%
2022/08/04	14.6	16.76	1	16.79	16.77	13.6	43,228	0.03%
2022/08/03	20	16.75	0	0.00	16.75	20	43,236	0.05%
2022/08/02	20.3	16.79	0	0.00	16.79	20.3	43,362	0.05%
2022/08/01	13.6	16.94	2	16.96	16.94	11.6	44,159	0.03%
2022/07/29	0	16.93	0	0.00	16.90	0	45,143	0.00%
2022/07/28	0.3	16.86	0	0.00	16.81	0.3	45,198	0.00%
2022/07/27	5.1	16.68	0.5	16.72	16.74	4.6	45,299	0.01%
2022/07/26	8.7	16.65	6	16.66	16.64	2.7	45,422	0.01%
2022/07/25	4.3	16.66	4	16.68	16.70	0.3	45,437	0.00%
2022/07/22	8.3	16.55	1	16.52	16.58	7.3	45,506	0.02%
2022/07/21	17.2	16.43	1	16.56	16.56	16.2	46,150	0.04%
2022/07/20	16.2	16.49	12	16.46	16.42	4.2	46,168	0.01%
2022/07/19	9.5	16.31	1	16.34	16.31	8.5	46,769	0.02%
2022/07/18	9	16.25	5	16.26	16.31	4	46,997	0.01%
2022/07/15	17.3	16.22	3	16.21	16.18	14.3	46,819	0.03%
2022/07/14	19.1	16.32	1	16.35	16.34	18.1	46,458	0.04%
2022/07/13	3	16.30	1	16.30	16.31	2	45,986	0.00%
2022/07/12	18.9	15.95	1	15.93	15.97	17.9	46,478	0.04%
2022/07/11	3.1	16.23	0	0.00	16.20	3.1	45,909	0.01%
2022/07/08	9.1	16.25	4	16.31	16.26	5.1	45,973	0.01%
2022/07/07	8.1	16.06	1	16.17	16.21	7.1	45,573	0.02%
2022/07/06	28.7	16.15	0	0.00	16.06	28.7	45,489	0.06%
2022/07/05	6.1	16.37	0	0.00	16.40	6.1	45,034	0.01%
2022/07/04	25	16.39	5	16.34	16.35	20	44,589	0.04%
2022/07/01	9.3	16.43	0	0.00	16.39	9.3	44,375	0.02%
2022/06/30	48.8	16.75	1	16.69	16.66	47.8	43,361	0.11%
2022/06/29	13.2	16.99	3	17.01	17.02	10.2	41,993	0.02%
2022/06/28	6.1	17.11	0	0.00	17.11	6.1	41,812	0.01%
2022/06/27	11.2	17.22	1	17.25	17.21	10.2	41,684	0.02%
2022/06/24	3	17.06	0	0.00	17.06	3	41,470	0.01%
2022/06/23	5.2	16.95	5	17.05	16.96	0.2	41,592	0.00%
2022/06/22	50.4	16.99	0	0.00	16.95	50.4	41,236	0.12%
2022/06/21	3.1	17.02	1	17.10	17.18	2.1	40,750	0.01%
2022/06/20	25.3	16.96	0	0.00	16.82	25.3	40,604	0.06%
2022/06/17	23.6	17.06	50	17.05	17.08	-26.4	39,495	-0.07%
2022/06/16	6	17.30	0	0.00	17.25	6	38,300	0.02%
2022/06/15	9.5	17.37	0	0.00	17.32	9.5	38,017	0.02%
2022/06/14	14.4	17.31	1	17.27	17.35	13.4	38,172	0.04%
2022/06/13	33.3	17.30	0	0.00	17.34	33.3	37,806	0.09%
2022/06/10	85.3	17.62	0	0.00	17.61	85.3	36,944	0.23%
2022/06/09	17.8	17.71	0	0.00	17.70	17.8	36,726	0.05%
2022/06/08	14	17.81	0	0.00	17.80	14	36,658	0.04%
2022/06/07	16.1	17.75	0	0.00	17.71	16.1	36,895	0.04%
2022/06/06	4.1	17.77	0.1	17.77	17.80	4	37,022	0.01%
2022/06/02	13.1	17.80	0	0.00	17.82	13.1	38,274	0.03%
2022/06/01	0	0.00	6	18.00	17.90	-6	39,879	-0.02%
2022/05/31	4.2	17.75	0	0.00	17.87	4.2	39,933	0.01%
2022/05/30	17	17.82	0	0.00	17.86	17	39,659	0.04%
2022/05/27	12	17.60	0	0.00	17.60	12	39,552	0.03%
2022/05/26	20.3	17.47	0	0.00	17.42	20.3	39,689	0.05%
2022/05/25	10.5	17.37	0	0.00	17.48	10.5	40,510	0.03%
2022/05/24	19.2	17.42	0	0.00	17.38	19.2	42,168	0.05%
2022/05/23	26.8	17.50	0	0.00	17.50	26.8	42,350	0.06%
2022/05/20	13.2	17.59	1.2	17.62	17.59	12	43,713	0.03%
2022/05/19	16.1	17.50	1	17.56	17.53	15.1	45,101	0.03%
2022/05/18	29.6	17.63	0	0.00	17.74	29.6	45,355	0.07%
2022/05/17	36.8	17.91	2	17.90	17.89	34.8	44,828	0.08%
2022/05/16	55.5	17.90	4	17.84	17.90	51.5	44,078	0.12%
2022/05/13	94.8	17.91	5.6	17.89	17.90	89.2	43,652	0.20%
2022/05/12	57.1	17.98	3	18.02	17.83	54.1	44,040	0.12%
2022/05/11	37.5	18.20	0	0.00	18.18	37.5	42,662	0.09%
2022/05/10	29.2	18.21	0	0.00	18.34	29.2	42,252	0.07%
2022/05/09	53.4	18.39	4	18.60	18.34	49.4	41,772	0.12%
2022/05/05	3.2	18.89	0	0.00	18.87	3.2	39,071	0.01%
2022/05/04	46.5	18.79	0	0.00	18.83	46.5	38,686	0.12%
2022/05/03	27.9	18.75	13	18.73	18.75	14.9	38,567	0.04%
2022/04/29	55.1	18.81	0	0.00	18.82	55.1	38,500	0.14%
2022/04/28	9.1	18.55	0	0.00	18.67	9.1	38,571	0.02%
2022/04/27	25.3	18.63	0	0.00	18.60	25.3	38,232	0.07%
2022/04/26	5.1	18.78	0	0.00	18.80	5.1	37,397	0.01%
2022/04/25	49.6	18.72	0	0.00	18.75	49.6	37,188	0.13%
2022/04/22	8.3	18.84	0	0.00	19.00	8.3	36,155	0.02%
2022/04/21	7.6	18.99	0	0.00	18.97	7.6	35,905	0.02%
2022/04/20	20.4	18.90	1	18.97	18.97	19.4	35,793	0.05%
2022/04/19	10.1	18.97	0	0.00	18.95	10.1	35,545	0.03%
2022/04/18	22.3	18.93	1	18.95	18.92	21.3	35,384	0.06%
2022/04/15	10.4	19.03	1	19.01	19.03	9.4	34,493	0.03%
2022/04/14	3.3	19.17	0	0.00	19.12	3.3	34,117	0.01%
2022/04/13	4	19.20	0	0.00	19.27	4	33,898	0.01%
2022/04/12	23.2	19.12	1,333	19.10	19.11	-1,309.8	33,809	-3.87%	大賣/鉅額交易
2022/04/11	3.8	19.20	6	19.33	19.20	-2.2	33,427	-0.01%
2022/04/08	6.3	19.28	8	19.28	19.32	-1.7	33,094	-0.01%
2022/04/07	23.4	19.35	2	19.40	19.23	21.4	32,984	0.06%
2022/04/06	10.1	19.35	21	19.30	19.40	-10.9	32,539	-0.03%
2022/04/01	3	19.26	0	0.00	19.34	3	32,283	0.01%
2022/03/31	0	19.42	20	19.40	19.35	-20	32,128	-0.06%
2022/03/30	5	19.34	0	0.00	19.37	5	31,949	0.02%
2022/03/29	8.1	19.27	5	19.31	19.26	3.1	31,847	0.01%
2022/03/28	19	19.26	0	0.00	19.31	19	31,711	0.06%
2022/03/25	2	19.31	0	0.00	19.32	2	31,312	0.01%
2022/03/24	4	19.34	1	19.37	19.38	3	31,276	0.01%
2022/03/23	335.3	19.39	16	19.41	19.39	319.3	31,195	1.02%	大買/鉅額交易
2022/03/22	1,000	19.27	12	19.25	19.29	988	31,026	3.18%	大買/鉅額交易
2022/03/21	2.1	19.29	5.4	19.32	19.26	-3.3	30,894	-0.01%
2022/03/18	0	19.25	3	19.22	19.23	-3	30,851	-0.01%
2022/03/17	5	19.19	7	19.20	19.23	-2	30,761	-0.01%
2022/03/16	5	18.90	8	18.88	18.99	-3	30,480	-0.01%
2022/03/15	12.4	18.82	0	0.00	18.85	12.4	30,329	0.04%
2022/03/14	3.1	18.94	2	18.94	19.00	1.1	30,019	0.00%
2022/03/11	3.6	18.90	0.7	18.92	18.88	2.9	29,881	0.01%
2022/03/10	1.3	18.96	2	18.91	18.96	-0.7	29,674	0.00%
2022/03/09	30.1	18.61	2	18.63	18.63	28.1	29,333	0.10%
2022/03/08	51.4	18.56	0	0.00	18.49	51.4	28,882	0.18%
2022/03/07	86.8	18.85	32	18.85	18.80	54.8	27,233	0.20%
2022/03/04	11	19.24	3	19.18	19.19	8	25,393	0.03%
2022/03/03	0	19.37	3	19.32	19.34	-3	25,152	-0.01%
2022/03/02	9	19.23	0	0.00	19.29	9	25,437	0.04%
2022/03/01	1	19.31	2	19.28	19.29	-1	25,181	0.00%
2022/02/25	19.8	19.02	5	18.96	19.02	14.8	24,833	0.06%
2022/02/24	66.3	19.10	0	0.00	19.01	66.3	23,723	0.28%
2022/02/23	24.1	19.31	0	0.00	19.34	24.1	21,859	0.11%
2022/02/22	131	19.39	0	0.00	19.36	131	21,094	0.62%	大買/鉅額交易
2022/02/21	59	19.71	4	19.70	19.75	55	19,327	0.28%
2022/02/18	40.2	19.66	5	19.70	19.70	35.2	17,936	0.20%
2022/02/17	33.1	19.63	11	19.65	19.62	22.1	17,661	0.13%
2022/02/16	25.1	19.52	2	19.57	19.52	23.1	17,699	0.13%
2022/02/15	27.7	19.49	0	0.00	19.44	27.7	17,387	0.16%
2022/02/14	46	19.43	0	0.00	19.48	46	16,644	0.28%
2022/02/11	59	19.57	10	19.60	19.62	49	15,759	0.31%
2022/02/10	15.3	19.57	0	0.00	19.65	15.3	15,558	0.10%
2022/02/09	7.5	19.54	11	19.55	19.60	-3.5	15,369	-0.02%
2022/02/08	48	19.42	9	19.44	19.48	39	15,125	0.26%
2022/02/07	2	19.14	0	0.00	19.29	2	14,892	0.01%
2022/01/26	8.1	18.98	2	19.01	19.01	6.1	14,718	0.04%
2022/01/25	18.8	18.95	3	18.96	18.96	15.8	14,801	0.11%
2022/01/24	6.1	19.08	0	0.00	19.16	6.1	14,333	0.04%
2022/01/21	16.1	19.16	0	0.00	19.17	16.1	14,159	0.11%
2022/01/20	6	19.40	0	0.00	19.41	6	13,664	0.04%
2022/01/19	10	19.40	0	0.00	19.41	10	13,640	0.07%
2022/01/18	1	19.44	34	19.49	19.44	-33	13,537	-0.24%
2022/01/17	26	19.36	5	19.36	19.37	21	13,477	0.16%
2022/01/14	12.1	19.35	6	19.29	19.40	6.1	13,373	0.05%
2022/01/13	5	19.43	0	0.00	19.48	5	13,198	0.04%
2022/01/12	1	19.30	30	19.31	19.35	-29	13,095	-0.22%
2022/01/11	10.2	19.15	1	19.16	19.25	9.2	12,978	0.07%
2022/01/10	10	19.11	0	0.00	19.17	10	12,907	0.08%
2022/01/07	17	19.13	7	19.11	19.11	10	12,816	0.08%
2022/01/06	2.1	19.11	1	19.15	19.15	1.1	12,672	0.01%
2022/01/05	1	19.17	0	0.00	19.17	1	12,573	0.01%
2022/01/04	0	19.16	0.3	19.16	19.18	-0.3	12,618	0.00%
2022/01/03	2.2	19.14	0	0.00	19.10	2.2	12,556	0.02%
2021/12/30	6.1	19.16	19	19.16	19.17	-12.9	12,384	-0.10%
2021/12/29	15	19.11	11	19.17	19.17	4	12,491	0.03%
2021/12/28	0	19.07	11	19.07	19.10	-11	12,671	-0.09%
2021/12/27	11	19.03	3	19.02	19.02	8	12,843	0.06%
2021/12/24	65	18.96	7.4	18.97	18.94	57.6	13,174	0.44%
2021/12/23	2	18.91	0	0.00	18.91	2	13,162	0.02%
2021/12/22	0.3	18.89	0	0.00	18.87	0.3	13,367	0.00%
2021/12/21	1.2	18.76	0.1	18.87	18.84	1.2	13,393	0.01%
2021/12/20	49.5	18.77	0	0.00	18.75	49.5	13,378	0.37%
2021/12/17	0	18.87	0.1	18.86	18.86	-0.1	13,258	0.00%
2021/12/16	0	18.85	7	18.85	18.85	-7	13,238	-0.05%
2021/12/15	0.1	18.71	0.6	18.79	18.74	-0.4	13,406	0.00%
2021/12/14	1.1	18.70	0	0.00	18.70	1.1	13,397	0.01%
2021/12/13	6.2	18.83	0	0.00	18.82	6.2	13,276	0.05%
2021/12/10	8	18.85	3	18.84	18.84	5	13,175	0.04%
2021/12/09	4	18.81	6	18.82	18.82	-2	13,060	-0.02%
2021/12/08	0.2	18.80	3	18.83	18.80	-2.8	12,998	-0.02%
2021/12/07	21	18.69	2	18.68	18.76	19	12,863	0.15%
2021/12/06	1.5	18.55	0	0.00	18.70	1.5	12,811	0.01%
2021/12/03	0	18.60	4.3	18.66	18.66	-4.3	12,951	-0.03%
2021/12/02	0	18.54	3	18.55	18.55	-3	12,937	-0.02%
2021/12/01	7	18.49	0.1	18.57	18.55	6.9	12,987	0.05%
2021/11/30	4	18.40	1	18.51	18.42	3	13,013	0.02%
2021/11/29	16.1	18.40	0	0.00	18.40	16.1	13,004	0.12%
2021/11/26	37.6	18.53	0	0.00	18.49	37.6	12,733	0.30%
2021/11/25	1.1	18.71	0	0.00	18.72	1.1	12,324	0.01%
2021/11/24	0.1	18.68	10	18.65	18.67	-9.9	12,352	-0.08%
2021/11/23	3.1	18.66	0	0.00	18.62	3.1	12,342	0.02%
2021/11/22	7	18.70	1	18.74	18.74	6	12,321	0.05%
2021/11/19	1	18.76	0	0.00	18.71	1	12,318	0.01%
2021/11/18	2	18.76	0	0.00	18.77	2	12,200	0.02%
2021/11/17	3	18.62	9	18.61	18.65	-6	12,133	-0.05%
2021/11/16	34.1	18.61	2	18.58	18.58	32.1	12,112	0.26%
2021/11/15	4	18.84	53	18.85	18.85	-49	11,681	-0.42%
2021/11/12	13	18.71	0	0.00	18.73	13	11,366	0.11%
2021/11/11	6.7	18.67	0	0.00	18.67	6.7	11,737	0.06%
2021/11/10	2.2	18.66	5	18.68	18.69	-2.8	12,065	-0.02%
2021/11/09	13.3	18.63	5	18.62	18.65	8.3	12,249	0.07%
2021/11/08	20	18.53	0	0.00	18.55	20	12,252	0.16%
2021/11/05	5.2	18.38	0	0.00	18.44	5.2	12,248	0.04%
2021/11/04	7	18.44	0	0.00	18.42	7	12,356	0.06%
2021/11/03	1	18.38	0	0.00	18.41	1	12,337	0.01%
2021/11/02	35	18.36	11	18.42	18.34	24	12,231	0.20%
2021/11/01	0	18.36	1	18.31	18.32	-1	12,012	-0.01%
2021/10/29	32	18.31	0	0.00	18.32	32	12,008	0.27%
2021/10/28	0	18.39	0	0.00	18.38	0	11,964	0.00%
2021/10/27	0	18.34	0	0.00	18.36	0	11,937	0.00%
2021/10/26	2	18.31	0	0.00	18.33	2	11,899	0.02%
2021/10/25	0	18.24	0	0.00	18.24	0	11,808	0.00%
2021/10/22	1	18.19	3	18.20	18.19	-2	11,942	-0.02%
2021/10/21	0	18.27	1.4	18.20	18.18	-1.4	11,908	-0.01%
2021/10/20	1	18.18	2	18.20	18.19	-1	11,866	-0.01%
2021/10/19	0	18.19	0	0.00	18.19	0	11,806	0.00%
2021/10/18	0	18.22	0	0.00	18.18	0	11,780	0.00%
2021/10/15	0	18.17	0	0.00	18.16	0	11,757	0.00%
2021/10/14	0	18.10	0	0.00	18.05	0	11,787	0.00%
2021/10/13	4	18.01	0	0.00	18.03	4	11,772	0.03%
2021/10/12	21.2	17.99	0	0.00	18.06	21.2	11,680	0.18%
2021/10/08	16	18.21	0	0.00	18.18	16	11,518	0.14%
2021/10/07	20	18.20	0	0.00	18.20	20	11,431	0.18%
2021/10/06	17.1	17.95	1	17.96	17.99	16.1	11,362	0.14%
2021/10/05	17.1	17.91	0	0.00	17.96	17.1	11,193	0.15%
2021/10/04	6.1	17.99	0	0.00	17.95	6.1	10,932	0.06%
2021/10/01	26.1	18.02	0	0.00	18.03	26.1	10,670	0.24%
2021/09/30	0.1	18.22	0	0.00	18.21	0.1	10,258	0.00%
2021/09/29	24.1	18.16	3.1	18.18	18.16	21	10,270	0.20%
2021/09/28	6.1	18.31	0	0.00	18.37	6.1	10,050	0.06%
2021/09/27	13	18.36	0	0.00	18.42	13	9,971	0.13%
2021/09/24	2	18.36	0	0.00	18.35	2	9,964	0.02%
2021/09/23	2	18.18	0	0.00	18.30	2	9,901	0.02%
2021/09/22	5	18.01	0	0.00	18.12	5	9,907	0.05%
2021/09/17	50	18.31	0	0.00	18.30	50	9,648	0.52%
2021/09/16	5	18.23	0	0.00	18.25	5	9,612	0.05%
2021/09/15	21	18.25	0	0.00	18.24	21	9,520	0.22%
2021/09/13	0	0.00	4	18.15	18.20	-4	9,530	-0.04%
2021/09/10	0	0.00	10	18.12	18.15	-10	9,581	-0.10%
2021/09/09	3	17.98	0	0.00	18.01	3	9,575	0.03%
2021/09/08	11.3	18.00	12	18.02	18.02	-0.7	9,531	-0.01%
2021/09/07	3	18.10	15	18.11	18.15	-12	9,308	-0.13%
2021/09/06	3	18.18	2	18.17	18.15	1	9,261	0.01%
2021/09/02	4	18.07	0	0.00	18.05	4	9,119	0.04%
2021/08/31	2.1	18.05	6	18.06	18.18	-4	9,003	-0.04%
2021/08/27	4	17.87	0	0.00	17.98	4	8,998	0.04%
2021/08/26	13	17.78	0	0.00	17.80	13	8,946	0.15%
2021/08/24	2.1	17.71	0	0.00	17.76	2.1	8,863	0.02%
2021/08/20	13.2	17.47	0.1	17.54	17.46	13.1	8,872	0.15%
2021/08/19	13.2	17.58	0	0.00	17.56	13.2	8,680	0.15%
2021/08/18	12.3	17.57	0	0.00	17.86	12.3	8,335	0.15%
2021/08/17	33.5	17.76	9	17.77	17.73	24.5	8,122	0.30%
2021/08/16	77	18.12	0	0.00	18.20	77	7,556	1.02%
2021/08/13	28.2	18.25	0	0.00	18.24	28.2	7,104	0.40%
2021/08/12	16.2	18.36	0	0.00	18.35	16.2	6,823	0.24%
2021/08/11	6	18.40	0	0.00	18.42	6	6,680	0.09%
2021/08/10	14.2	18.46	1	18.53	18.45	13.2	6,667	0.20%
2021/08/09	3.1	18.53	0	0.00	18.51	3.1	7,121	0.04%
2021/08/06	1	18.55	3	18.58	18.63	-2	7,393	-0.03%
2021/08/04	2	18.61	0	0.00	18.59	2	8,708	0.02%
2021/08/03	22	18.44	0	0.00	18.49	22	9,144	0.24%
2021/08/02	0.1	18.41	0	0.00	18.44	0.1	9,137	0.00%
2021/07/30	4	18.31	0	0.00	18.26	4	9,196	0.04%
2021/07/28	8	18.13	0	0.00	18.17	8	9,480	0.08%
2021/07/22	0.1	18.44	0	0.00	18.40	0.1	9,671	0.00%
2021/07/21	3.1	18.37	0	0.00	18.32	3.1	9,690	0.03%
2021/07/20	3	18.38	0	0.00	18.37	3	9,698	0.03%
2021/07/19	3	18.49	0	0.00	18.51	3	9,676	0.03%
2021/07/16	2	18.48	0	0.00	18.54	2	9,799	0.02%
2021/07/15	20.3	18.46	0	0.00	18.49	20.3	9,870	0.21%
2021/07/14	0	0.00	4	18.51	18.46	-4	9,937	-0.04%
2021/07/12	3	18.51	0	0.00	18.45	3	10,051	0.03%
2021/07/09	21	18.44	0	0.00	18.41	21	10,084	0.21%
2021/07/08	2	18.49	7	18.48	18.45	-5	10,183	-0.05%
2021/07/06	2	18.40	0	0.00	18.40	2	10,195	0.02%
2021/07/01	2	18.22	0	0.00	18.21	2	10,164	0.02%
2021/06/30	3	18.24	0	0.00	18.23	3	10,162	0.03%
2021/06/29	1	18.27	0	0.00	18.20	1	10,182	0.01%
2021/06/28	0	0.00	2	18.30	18.27	-2	10,237	-0.02%
2021/06/23	3	18.17	0	0.00	18.20	3	10,349	0.03%
2021/06/22	1	18.11	0	0.00	18.09	1	10,349	0.01%
2021/06/21	12	18.15	3	18.11	18.14	9	10,278	0.09%
2021/06/18	20	18.34	0	0.00	18.30	20	10,143	0.20%
2021/06/17	3	18.20	0	0.00	18.35	3	10,132	0.03%
2021/06/16	2	18.27	0	0.00	18.28	2	10,133	0.02%
2021/06/15	1.1	18.29	0	0.00	18.26	1.1	10,180	0.01%
2021/06/11	2	18.29	3	18.26	18.26	-1	10,204	-0.01%
2021/06/10	27	18.24	0	0.00	18.24	27	10,203	0.26%
2021/06/08	1	18.31	0	0.00	18.27	1	10,205	0.01%
2021/06/07	1	18.25	0.2	18.15	18.25	0.8	10,245	0.01%
2021/06/04	1	18.31	0	0.00	18.32	1	10,143	0.01%
2021/06/02	1	18.47	1	18.47	18.41	0	10,124	0.00%
2021/06/01	0	0.00	1	18.42	18.47	-1	10,105	-0.01%
2021/05/31	4	18.23	0	0.00	18.33	4	10,153	0.04%
2021/05/27	1	18.02	0	0.00	18.01	1	10,014	0.01%
2021/05/26	0	0.00	2	18.10	18.10	-2	10,161	-0.02%
2021/05/25	0	0.00	1	18.11	18.12	-1	10,203	-0.01%
2021/05/21	0	0.00	1	18.07	17.96	-1	10,411	-0.01%
2021/05/20	4	17.79	0	0.00	17.78	4	10,407	0.04%
2021/05/18	1	17.78	18	17.85	17.90	-17	10,392	-0.16%
2021/05/17	4	17.61	14	17.52	17.48	-10	10,289	-0.10%
2021/05/14	18	18.05	0	0.00	18.05	18	9,668	0.19%
2021/05/13	3	17.62	10	17.90	17.83	-7	9,248	-0.08%
2021/05/12	20.1	17.90	15	17.94	17.92	5.1	8,896	0.06%
2021/05/11	39	19.00	0	0.00	19.00	39	7,860	0.50%
2021/05/10	2	19.25	1	19.26	19.26	1	7,440	0.01%
2021/05/06	5	18.89	0	0.00	18.87	5	7,405	0.07%
2021/05/05	9	18.90	2	18.90	18.82	7	7,418	0.09%
2021/05/04	1.1	18.52	5	18.56	18.76	-3.9	7,313	-0.05%
2021/05/03	1	19.05	0	0.00	19.02	1	7,082	0.01%
2021/04/29	7.1	19.14	1	19.11	19.15	6.1	7,057	0.09%
2021/04/28	10	19.17	11	19.21	19.19	-1	7,128	-0.01%
2021/04/26	1	19.19	0	0.00	19.19	1	7,284	0.01%
2021/04/23	2	18.87	13	18.89	18.94	-11	7,353	-0.15%
2021/04/22	24	19.07	2	18.83	18.90	22	7,409	0.30%
2021/04/21	8	18.94	4	19.00	19.02	4	7,335	0.05%
2021/04/19	0	0.00	3	18.90	18.96	-3	7,399	-0.04%
2021/04/16	0	0.00	10	18.62	18.73	-10	7,419	-0.13%
2021/04/15	2	18.49	13	18.46	18.50	-11	7,542	-0.15%
2021/04/14	4	18.37	0	0.00	18.43	4	7,621	0.05%
2021/04/13	3.2	18.65	0	0.00	18.49	3.2	7,652	0.04%
2021/04/12	1	18.56	0	0.00	18.56	1	7,777	0.01%
2021/04/09	4	18.50	1	18.52	18.51	3	7,882	0.04%
2021/04/08	0	0.00	2	18.49	18.58	-2	7,873	-0.03%
2021/04/07	2	18.50	26	18.55	18.53	-24	8,012	-0.30%
2021/04/01	13	18.42	4	18.40	18.42	9	8,226	0.11%
2021/03/31	68	18.48	0	0.00	18.39	68	8,240	0.83%
2021/03/30	3	18.34	4	18.27	18.45	-1	8,180	-0.01%
2021/03/29	0	0.00	10	18.23	18.21	-10	8,152	-0.12%
2021/03/26	14	17.96	3	17.96	17.99	11	8,165	0.13%
2021/03/24	5	17.76	2	17.77	17.78	3	8,192	0.04%
2021/03/22	1	17.67	0	0.00	17.74	1	8,358	0.01%
2021/03/19	16	17.63	11	17.64	17.67	5	8,477	0.06%
2021/03/17	0	0.00	1.1	17.66	17.60	-1.1	8,639	-0.01%
2021/03/15	2	17.50	0.2	17.59	17.60	1.8	8,946	0.02%
2021/03/11	1	17.37	10	17.40	17.39	-9	9,357	-0.10%
2021/03/10	6	17.16	3	17.18	17.16	3	9,479	0.03%
2021/03/09	6	17.09	21	17.07	17.14	-15	9,669	-0.16%
2021/03/08	1.1	17.06	10	17.08	17.02	-8.9	9,874	-0.09%
2021/03/05	12.1	17.00	0	0.00	17.00	12.1	9,988	0.12%
2021/03/04	16	17.02	0	0.00	17.10	16	10,116	0.16%
2021/03/03	1	17.16	0	0.00	17.24	1	10,191	0.01%
2021/03/02	2	17.12	0	0.00	17.08	2	10,312	0.02%
2021/02/26	65	17.20	0	0.00	17.14	65	10,425	0.62%
2021/02/25	6.2	17.39	0	0.00	17.43	6.2	10,437	0.06%
2021/02/24	22	17.37	0	0.00	17.37	22	10,783	0.20%
2021/02/23	0	0.00	11	17.36	17.43	-11	10,810	-0.10%
2021/02/22	1	17.24	14	17.26	17.25	-13	10,952	-0.12%
2021/02/19	0.1	17.02	0	0.00	17.05	0.1	11,319	0.00%
2021/02/18	20	16.99	0	0.00	16.99	20	11,745	0.17%
2021/02/17	6	16.94	3	16.89	16.93	3	12,570	0.02%
2021/02/05	21	16.72	0	0.00	16.74	21	12,619	0.17%
2021/02/04	0	0.00	2	16.64	16.62	-2	12,637	-0.02%
2021/02/03	0	0.00	1	16.65	16.67	-1	13,123	-0.01%
2021/02/02	0.1	16.67	2	16.65	16.61	-1.9	13,274	-0.01%
2021/02/01	0	0.00	17	16.32	16.45	-17	13,523	-0.13%
2021/01/28	0	0.00	8	16.61	16.62	-8	13,542	-0.06%
2021/01/27	0	0.00	17	16.71	16.81	-17	13,518	-0.13%
2021/01/26	0	0.00	10	16.65	16.68	-10	13,414	-0.07%
2021/01/25	6	16.72	1	16.80	16.84	5	13,354	0.04%
2021/01/22	2	16.59	18	16.57	16.65	-16	13,356	-0.12%
2021/01/21	1.1	16.58	6	16.53	16.50	-4.9	13,397	-0.04%
2021/01/20	4	16.48	8	16.53	16.40	-4	13,324	-0.03%
2021/01/18	17	16.65	1	16.64	16.70	16	13,118	0.12%
2021/01/15	15	17.04	1	17.07	16.87	14	12,992	0.11%
2021/01/14	3	17.02	3.5	16.95	17.00	-0.5	12,880	0.00%
2021/01/13	0	0.00	2	16.83	16.87	-2	12,856	-0.02%
2021/01/12	3	16.61	18	16.54	16.56	-15	12,724	-0.12%
2021/01/11	12	16.61	26	16.60	16.67	-14	12,635	-0.11%
2021/01/08	0	0.00	2	16.35	16.50	-2	12,584	-0.02%
2021/01/07	0.5	16.23	9	16.22	16.24	-8.5	12,413	-0.07%
2021/01/06	4	16.19	2	16.24	16.10	2	12,292	0.02%
2021/01/05	1	16.21	2	16.18	16.21	-1	12,113	-0.01%
2020/12/31	3	16.13	5	16.17	16.14	-2	11,888	-0.02%
2020/12/29	2	16.02	0	0.00	16.02	2	11,735	0.02%
2020/12/28	0	0.00	31	16.01	16.03	-31	11,709	-0.26%
2020/12/24	0	0.00	1	15.85	15.83	-1	11,486	-0.01%
2020/12/23	0	0.00	6	15.68	15.74	-6	11,520	-0.05%
2020/12/22	31	15.82	1	15.84	15.70	30	11,805	0.25%
2020/12/21	2	15.81	20	15.84	15.84	-18	12,437	-0.14%
2020/12/17	0	0.00	1	15.90	15.91	-1	13,006	-0.01%
2020/12/16	0	0.00	15	15.89	15.92	-15	13,185	-0.11%
2020/12/15	34	15.76	0	0.00	15.69	34	13,090	0.26%
2020/12/14	0	0.00	13	15.98	15.95	-13	13,195	-0.10%
2020/12/11	0	0.00	10	15.87	15.98	-10	13,198	-0.08%
2020/12/10	18	15.99	0	0.00	15.98	18	13,124	0.14%
2020/12/09	0	0.00	31	16.14	16.14	-31	12,978	-0.24%
2020/12/08	1	15.95	36	15.97	16.00	-35	12,976	-0.27%
2020/12/07	1	15.85	42	15.87	15.91	-41	12,785	-0.32%
2020/12/04	0	0.00	17	15.69	15.76	-17	13,088	-0.13%
2020/12/03	2	15.64	1	15.57	15.60	1	12,956	0.01%
2020/12/02	6	15.49	32	15.54	15.54	-26	13,005	-0.20%
2020/12/01	0	0.00	7	15.46	15.47	-7	13,415	-0.05%
2020/11/30	0	0.00	3	15.50	15.35	-3	13,406	-0.02%
2020/11/27	0	0.00	12	15.41	15.43	-12	13,593	-0.09%
2020/11/26	0	0.00	5	15.40	15.41	-5	13,800	-0.04%
2020/11/24	0	0.00	25	15.38	15.36	-25	14,106	-0.18%
2020/11/23	0	0.00	10	15.40	15.40	-10	14,059	-0.07%
2020/11/20	0	0.00	1	15.20	15.23	-1	13,686	-0.01%
2020/11/19	0	0.00	7	15.19	15.21	-7	13,586	-0.05%
2020/11/18	5	15.21	38	15.19	15.22	-33	13,496	-0.24%
2020/11/17	0	0.00	30	15.13	15.13	-30	13,720	-0.22%
2020/11/16	1	15.09	95	15.09	15.10	-94	15,263	-0.62%
2020/11/13	0	0.00	8	14.95	14.97	-8	14,644	-0.05%
2020/11/12	1	14.97	0	0.00	14.94	1	14,707	0.01%
2020/11/11	0	0.00	74	14.92	14.99	-74	14,844	-0.50%
2020/11/10	0	0.00	10	14.80	14.79	-10	14,465	-0.07%
2020/11/09	3	14.75	0	0.00	14.76	3	14,330	0.02%
2020/11/06	0	0.00	58	14.65	14.65	-58	14,348	-0.40%
2020/11/05	1	14.62	0	0.00	14.61	1	14,447	0.01%
2020/11/04	0	0.00	2	14.54	14.58	-2	14,512	-0.01%
2020/11/03	1	14.52	0	0.00	14.51	1	14,654	0.01%
2020/11/02	5	14.41	0	0.00	14.42	5	14,913	0.03%
2020/10/30	10	14.42	4	14.44	14.42	6	15,703	0.04%
2020/10/29	12	14.48	1	14.48	14.49	11	16,049	0.07%
2020/10/28	1	14.54	0	0.00	14.55	1	16,323	0.01%
2020/10/27	11	14.55	0	0.00	14.57	11	16,546	0.07%
2020/10/26	10	14.58	0	0.00	14.60	10	16,838	0.06%
2020/10/23	0	0.00	3	14.51	14.54	-3	17,202	-0.02%
2020/10/22	3	14.47	0	0.00	14.50	3	18,113	0.02%
2020/10/21	2	14.52	0	0.00	14.50	2	19,120	0.01%
2020/10/20	21	14.52	0	0.00	14.51	21	20,358	0.10%
2020/10/16	9	14.54	2	14.56	14.50	7	23,331	0.03%
2020/10/13	5	14.59	5	14.58	14.62	0	26,642	0.00%
2020/10/12	6	14.67	0	0.00	14.65	6	27,041	0.02%
2020/10/08	4	14.63	0	0.00	14.66	4	27,412	0.01%
2020/10/07	0	0.00	2	14.57	14.60	-2	27,793	-0.01%
2020/09/30	1	14.56	11	14.60	14.58	-10	29,093	-0.03%
2020/09/29	3	14.53	13	14.53	14.53	-10	29,542	-0.03%
2020/09/28	2	14.41	10	14.51	14.50	-8	30,026	-0.03%
2020/09/25	10	14.27	2	14.35	14.24	8	30,450	0.03%
2020/09/24	35	14.40	2	14.37	14.33	33	30,593	0.11%
2020/09/23	24	14.62	0	0.00	14.60	24	30,294	0.08%
2020/09/22	16	14.66	0	0.00	14.65	16	30,496	0.05%
2020/09/21	25	14.79	2	14.74	14.73	23	30,631	0.08%
2020/09/18	1	14.82	5	14.83	14.83	-4	30,915	-0.01%
2020/09/17	6	14.79	0	0.00	14.79	6	31,532	0.02%
2020/09/16	0	0.00	6	14.90	14.89	-6	31,860	-0.02%
2020/09/15	1	14.87	0	0.00	14.89	1	32,392	0.00%
2020/09/14	0	0.00	5	14.82	14.86	-5	32,971	-0.02%
2020/09/11	16	14.75	31	14.79	14.76	-15	33,616	-0.04%
2020/09/10	2	14.77	0	0.00	14.78	2	34,139	0.01%
2020/09/09	51	14.69	0	0.00	14.75	51	34,857	0.15%
2020/09/08	1	14.81	0	0.00	14.81	1	34,820	0.00%
2020/09/07	15	14.79	20	14.86	14.79	-5	35,624	-0.01%
2020/09/04	74	14.76	0	0.00	14.77	74	36,158	0.20%
2020/09/03	21	14.89	42	14.92	14.88	-21	35,988	-0.06%
2020/09/02	11	14.81	0	0.00	14.83	11	36,739	0.03%
2020/09/01	13	14.83	0	0.00	14.85	13	37,090	0.04%
2020/08/31	65	14.89	5	15.00	14.87	60	37,432	0.16%
2020/08/28	11	14.97	4	14.99	14.97	7	37,670	0.02%
2020/08/27	6	14.98	0	0.00	14.99	6	38,533	0.02%
2020/08/26	1	15.00	0	0.00	15.02	1	39,447	0.00%
2020/08/25	2	15.00	5	15.01	15.00	-3	40,683	-0.01%
2020/08/24	3	14.94	0	0.00	14.94	3	41,816	0.01%
2020/08/21	31	14.91	0	0.00	14.90	31	42,965	0.07%
2020/08/20	167	14.91	22	15.02	14.87	145	42,916	0.34%	大買/鉅額交易
2020/08/19	42	15.21	20	15.27	15.19	22	39,204	0.06%
2020/08/18	10	15.25	0	0.00	15.27	10	40,082	0.02%
2020/08/17	4	15.26	111	15.27	15.27	-107	41,247	-0.26%	大賣/鉅額交易
2020/08/14	0	0.00	10	15.10	15.14	-10	42,281	-0.02%
2020/08/13	13	15.09	0	0.00	15.07	13	44,009	0.03%
2020/08/12	11	15.01	20	14.98	15.01	-9	46,175	-0.02%
2020/08/11	20	15.11	21	15.12	15.08	-1	47,650	0.00%
2020/08/10	13	15.15	7	15.14	15.14	6	49,640	0.01%
2020/08/07	8	15.15	0	0.00	15.10	8	52,290	0.02%
2020/08/06	21	15.18	0	0.00	15.15	21	54,963	0.04%
2020/08/05	38	15.10	6	15.08	15.16	32	57,503	0.06%
2020/08/04	19	14.98	6	14.98	15.02	13	58,077	0.02%
2020/08/03	19	15.02	0	0.00	14.98	19	60,532	0.03%
2020/07/31	12	15.03	0	0.00	15.05	12	63,925	0.02%
2020/07/30	6	14.93	2	14.96	15.00	4	69,016	0.01%
2020/07/29	18	14.91	0	0.00	14.88	18	75,127	0.02%
2020/07/28	28	14.92	47	14.96	14.85	-19	82,236	-0.02%
2020/07/27	61	15.03	2	14.99	14.98	59	86,280	0.07%
2020/07/24	80	15.10	0	0.00	15.05	80	90,783	0.09%
2020/07/23	17	15.10	16	15.12	15.14	1	93,211	0.00%
2020/07/22	108	15.38	4	15.37	15.31	104	94,038	0.11%	大買/鉅額交易
2020/07/21	138	15.40	0	0.00	15.74	138	93,796	0.15%	大買/鉅額交易
2020/07/20	31	15.26	0	0.00	15.32	31	85,250	0.04%