國泰永續高股息 (00878)-美好-富順券商分點個股進出

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

國泰永續高股息

(00878)

可現股當沖

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

立即追蹤
本地時間:14:30

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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/05/23	8.3	23.15	14	23.16	23.18	-5.7	70,446	-0.01%
2024/05/22	1.3	23.17	18	23.09	23.20	-16.7	71,586	-0.02%
2024/05/21	25.5	22.85	30	22.76	22.87	-4.5	71,697	-0.01%
2024/05/20	21	22.99	56	22.98	23.02	-35	72,433	-0.05%
2024/05/17	32.1	23.01	0	23.08	22.99	32.1	71,935	0.04%
2024/05/16	108.3	23.59	27	23.60	23.57	81.3	71,502	0.11%	大買/
2024/05/15	14	23.41	99	23.38	23.40	-85	70,877	-0.12%
2024/05/14	7	23.27	2	23.20	23.30	5	70,646	0.01%
2024/05/13	27	23.18	0	0.00	23.16	27	70,441	0.04%
2024/05/10	2.5	23.03	2.4	23.00	23.12	0.1	70,066	0.00%
2024/05/09	36.5	22.87	440	22.88	22.83	-403.5	69,878	-0.58%	大賣/鉅額交易
2024/05/08	25.2	22.85	2	22.89	22.89	23.2	69,269	0.03%
2024/05/07	446.8	22.77	4.2	22.64	22.76	442.6	68,745	0.64%	大買/鉅額交易
2024/05/06	16.3	22.58	13	22.64	22.63	3.3	67,756	0.00%
2024/05/03	50.5	22.39	1.9	22.49	22.30	48.7	67,478	0.07%
2024/05/02	59.8	22.26	0	0.00	22.22	59.8	67,133	0.09%
2024/04/30	50	22.22	1	22.28	22.26	49	65,497	0.07%
2024/04/29	12.3	22.01	22	22.26	22.26	-9.7	65,836	-0.01%
2024/04/26	5.1	21.90	5	21.88	21.84	0.1	66,316	0.00%
2024/04/25	6.6	21.79	0	0.00	21.77	6.6	66,590	0.01%
2024/04/24	0	22.03	5	21.93	22.03	-5	66,604	-0.01%
2024/04/23	5.2	21.66	0	0.00	21.62	5.2	67,451	0.01%
2024/04/22	37.8	21.66	0	0.00	21.55	37.8	67,775	0.06%
2024/04/19	54.1	21.79	6	21.49	21.74	48.1	67,311	0.07%
2024/04/18	1	22.17	0.1	22.23	22.17	0.9	65,228	0.00%
2024/04/17	11.3	22.08	0	0.00	22.15	11.3	65,223	0.02%
2024/04/16	109.5	22.08	14.5	22.09	22.00	95	65,024	0.15%	大買/
2024/04/15	21.5	22.56	0	0.00	22.51	21.5	62,918	0.03%
2024/04/12	4	22.74	0	0.00	22.70	4	62,478	0.01%
2024/04/11	3.2	22.74	0	0.00	22.77	3.2	62,391	0.01%
2024/04/10	0.4	22.86	102	22.86	22.80	-101.6	62,408	-0.16%	大賣/鉅額交易
2024/04/09	0.9	22.76	4	22.76	22.76	-3.1	63,250	0.00%
2024/04/08	17.6	22.66	6	22.68	22.71	11.6	64,036	0.02%
2024/04/03	1	22.61	2	22.71	22.63	-1	64,287	0.00%
2024/04/02	7	22.68	0	0.00	22.67	7	64,829	0.01%
2024/04/01	116.1	22.77	5.9	22.71	22.60	110.2	65,574	0.17%	大買/鉅額交易
2024/03/29	10	22.59	117	22.69	22.70	-107	65,883	-0.16%	大賣/鉅額交易
2024/03/28	1.4	22.50	14	22.55	22.57	-12.6	65,838	-0.02%
2024/03/27	5.4	22.49	15	22.52	22.55	-9.6	65,875	-0.01%
2024/03/26	7.5	22.38	11	22.59	22.41	-3.5	66,226	-0.01%
2024/03/25	23.7	22.52	5	22.49	22.48	18.7	66,623	0.03%
2024/03/22	4.7	22.51	48	22.59	22.54	-43.3	66,899	-0.06%
2024/03/21	3.8	22.47	5.8	22.44	22.52	-2	66,717	0.00%
2024/03/20	12.4	22.38	8	22.50	22.29	4.4	66,698	0.01%
2024/03/19	11	22.35	4	22.45	22.39	7	67,367	0.01%
2024/03/18	10	22.33	47	22.35	22.37	-37	67,878	-0.05%
2024/03/15	5.4	22.30	0	0.00	22.38	5.4	67,896	0.01%
2024/03/14	31.2	22.34	1	22.30	22.30	30.2	67,635	0.04%
2024/03/13	112.9	22.53	22	22.54	22.52	90.9	67,253	0.14%	大買/
2024/03/12	11.3	22.40	130.8	22.54	22.55	-119.5	66,571	-0.18%	大賣/鉅額交易
2024/03/11	103.6	22.40	0.8	22.47	22.34	102.8	65,904	0.16%	大買/鉅額交易
2024/03/08	11	22.42	42	22.44	22.31	-31	65,340	-0.05%
2024/03/07	25.7	22.33	56	22.31	22.33	-30.3	63,369	-0.05%
2024/03/06	14.1	22.23	6	22.27	22.29	8.1	62,239	0.01%
2024/03/05	10.6	22.10	32	22.07	22.17	-21.4	61,410	-0.03%
2024/03/04	3	22.16	4.5	22.14	22.07	-1.5	60,892	0.00%
2024/03/01	10.1	22.06	5	22.05	22.03	5.1	60,029	0.01%
2024/02/29	13	21.87	26	21.87	21.99	-13	60,092	-0.02%
2024/02/27	91.8	22.03	39	21.90	21.85	52.8	59,318	0.09%
2024/02/26	88.2	22.41	5	22.39	22.41	83.2	56,429	0.15%
2024/02/23	7	22.54	29.7	22.52	22.46	-22.7	54,038	-0.04%
2024/02/22	7.5	22.43	0	0.00	22.41	7.5	53,848	0.01%
2024/02/21	40	22.34	11	22.28	22.29	29	53,557	0.05%
2024/02/20	9.4	22.37	2.1	22.36	22.40	7.2	52,401	0.01%
2024/02/19	21.4	22.28	1	22.28	22.30	20.4	52,990	0.04%
2024/02/16	4.4	22.32	0	0.00	22.31	4.4	53,492	0.01%
2024/02/15	7.2	22.16	20	22.18	22.20	-12.8	53,201	-0.02%
2024/02/05	23.7	21.87	12	21.90	21.89	11.7	52,738	0.02%
2024/02/02	11	21.83	12	21.85	21.85	-1	52,643	0.00%
2024/02/01	15.1	21.68	0	0.00	21.71	15.1	52,571	0.03%
2024/01/31	2	21.64	0	0.00	21.63	2	52,529	0.00%
2024/01/30	1	21.69	18	21.72	21.70	-17	52,787	-0.03%
2024/01/29	7.1	21.64	403	21.64	21.67	-395.9	53,164	-0.74%	大賣/鉅額交易
2024/01/26	404.5	21.52	205	21.52	21.52	199.5	53,443	0.37%	大買/大賣/鉅額交易
2024/01/25	21.5	21.68	6	21.72	21.69	15.5	53,425	0.03%
2024/01/24	1.4	21.66	0.2	21.65	21.64	1.2	53,842	0.00%
2024/01/23	13	21.61	1	21.58	21.63	12	54,586	0.02%
2024/01/22	7.7	21.61	18.1	21.63	21.64	-10.3	54,701	-0.02%
2024/01/19	8.2	21.15	21	21.06	21.26	-12.8	54,054	-0.02%
2024/01/18	7.8	20.84	1	20.90	20.83	6.8	54,598	0.01%
2024/01/17	12.2	20.89	15	20.99	20.85	-2.8	54,380	-0.01%
2024/01/16	4	21.07	0	0.00	21.07	4	53,858	0.01%
2024/01/15	31.1	21.21	1	21.31	21.19	30.1	54,182	0.06%
2024/01/12	2	21.12	1	21.22	21.19	1	55,311	0.00%
2024/01/11	10	21.15	11	21.15	21.21	-1	56,247	0.00%
2024/01/10	8.8	21.11	1	21.11	21.10	7.8	58,200	0.01%
2024/01/08	5.4	21.40	3	21.27	21.27	2.4	58,774	0.00%
2024/01/05	2.9	21.22	8.7	21.25	21.20	-5.8	59,075	-0.01%
2024/01/04	9	21.20	5	21.24	21.21	4	59,067	0.01%
2024/01/03	27.1	21.25	5	21.26	21.25	22.1	59,627	0.04%
2024/01/02	9.2	21.65	0.1	21.70	21.56	9.1	58,687	0.02%
2023/12/29	3	21.77	9	21.77	21.80	-6	58,053	-0.01%
2023/12/28	0	0.00	90	21.82	21.77	-90	57,848	-0.16%
2023/12/27	14	21.74	14	21.73	21.76	0	57,537	0.00%
2023/12/26	6	21.37	10.2	21.47	21.50	-4.2	57,227	-0.01%
2023/12/25	7.9	21.34	12	21.33	21.38	-4.1	56,871	-0.01%
2023/12/22	2.6	21.13	3.6	21.15	21.15	-1	56,214	0.00%
2023/12/21	12.2	21.07	4.2	21.11	21.11	8	56,298	0.01%
2023/12/20	2.6	21.19	23.8	21.17	21.20	-21.2	55,903	-0.04%
2023/12/19	5.1	20.89	6	20.89	20.94	-1	55,338	0.00%
2023/12/18	10	20.94	20	20.95	21.04	-10	56,081	-0.02%
2023/12/15	19.9	21.04	18	21.05	20.99	1.9	56,104	0.00%
2023/12/14	24.5	21.05	47	21.06	21.10	-22.5	55,913	-0.04%
2023/12/13	4.1	20.81	12	20.80	20.83	-7.9	55,684	-0.01%
2023/12/12	20.1	20.65	18	20.66	20.63	2.1	55,191	0.00%
2023/12/11	8.6	20.60	4	20.66	20.61	4.6	55,341	0.01%
2023/12/08	3.3	20.62	14	20.62	20.60	-10.7	55,535	-0.02%
2023/12/07	16	20.50	1	20.54	20.51	15	56,133	0.03%
2023/12/06	31.5	20.57	3	20.56	20.55	28.5	58,681	0.05%
2023/12/05	13.2	20.42	10	20.43	20.46	3.2	58,615	0.01%
2023/12/04	59	20.55	2	20.56	20.56	57	58,313	0.10%
2023/12/01	7.1	20.51	0	0.00	20.51	7.1	58,426	0.01%
2023/11/30	70.2	20.55	5	20.57	20.59	65.2	58,430	0.11%
2023/11/29	2.1	20.58	47	20.54	20.54	-44.9	58,689	-0.08%
2023/11/28	18	20.45	84	20.43	20.43	-66	58,830	-0.11%
2023/11/27	16	20.35	142	20.48	20.32	-126	59,165	-0.21%	大賣/鉅額交易
2023/11/24	8.1	20.44	3	20.43	20.41	5.1	58,899	0.01%
2023/11/22	25.5	20.51	2	20.51	20.55	23.5	60,072	0.04%
2023/11/21	10.8	20.62	31	20.60	20.67	-20.2	61,814	-0.03%
2023/11/20	13.7	20.32	6	20.36	20.36	7.7	62,162	0.01%
2023/11/17	10	20.34	1	20.35	20.37	9	62,102	0.01%
2023/11/16	28.4	20.28	0	0.00	20.26	28.4	62,350	0.05%
2023/11/15	50.5	20.73	3.5	20.75	20.69	47	61,436	0.08%
2023/11/14	45.3	20.49	16	20.50	20.53	29.3	61,163	0.05%
2023/11/13	38.2	20.42	8	20.45	20.36	30.2	61,316	0.05%
2023/11/10	7	20.33	7	20.36	20.36	-0.1	62,266	0.00%
2023/11/09	21	20.38	0	0.00	20.46	21	63,360	0.03%
2023/11/08	21	20.39	8	20.39	20.47	13	65,205	0.02%
2023/11/07	15.5	20.17	3	20.17	20.20	12.5	65,317	0.02%
2023/11/06	27	20.26	65	20.24	20.25	-38	67,245	-0.06%
2023/11/03	9	20.01	5	20.05	20.00	4	67,639	0.01%
2023/11/02	159	19.96	12	19.95	19.96	147	68,977	0.21%	大買/鉅額交易
2023/11/01	145.3	19.64	2	19.62	19.61	143.3	69,960	0.20%	大買/鉅額交易
2023/10/31	9.1	19.66	6	19.52	19.50	3.1	72,078	0.00%
2023/10/30	4.1	19.75	4	19.78	19.73	0.1	75,732	0.00%
2023/10/27	24	19.84	6.1	19.77	19.76	18	78,224	0.02%
2023/10/26	32.1	19.68	4	19.74	19.64	28.1	81,869	0.03%
2023/10/25	28.2	19.95	0	0.00	19.90	28.2	82,786	0.03%
2023/10/24	13	19.72	2	19.72	19.86	11	83,831	0.01%
2023/10/23	121.1	19.74	1	19.75	19.69	120.1	85,107	0.14%	大買/鉅額交易
2023/10/20	188.3	19.67	3	19.76	19.85	185.3	86,757	0.21%	大買/鉅額交易
2023/10/19	19	19.98	15	19.97	20.02	4	89,087	0.00%
2023/10/18	100	20.03	17.3	20.04	20.04	82.7	90,472	0.09%
2023/10/17	9.2	20.44	2	20.49	20.36	7.2	89,805	0.01%
2023/10/16	11.2	20.49	2	20.51	20.50	9.2	91,865	0.01%
2023/10/13	19	20.65	33	20.71	20.60	-14	93,872	-0.01%
2023/10/12	2.5	20.86	15	20.84	20.89	-12.5	95,193	-0.01%
2023/10/11	18.4	20.78	11.1	20.97	20.72	7.3	97,784	0.01%
2023/10/06	11.3	20.73	2	20.73	20.75	9.3	99,719	0.01%
2023/10/05	15.2	20.57	0	0.00	20.64	15.2	101,408	0.02%
2023/10/04	4.3	20.38	0	0.00	20.44	4.3	102,441	0.00%
2023/10/03	7.2	20.70	3	20.72	20.63	4.2	102,564	0.00%
2023/10/02	1.1	20.77	11	20.74	20.76	-10	103,219	-0.01%
2023/09/28	10.6	20.38	25	20.43	20.38	-14.4	103,588	-0.01%
2023/09/27	3.3	20.25	4	20.25	20.30	-0.7	103,952	0.00%
2023/09/26	9.4	20.37	1	20.32	20.26	8.4	104,943	0.01%
2023/09/25	2.1	20.39	0	0.00	20.44	2.1	105,399	0.00%
2023/09/22	15	20.24	14	20.14	20.33	1	105,453	0.00%
2023/09/21	34.9	20.19	5	20.16	20.23	29.9	105,452	0.03%
2023/09/20	9.6	20.44	0	0.00	20.44	9.6	104,603	0.01%
2023/09/19	19	20.55	5	20.62	20.48	14	105,122	0.01%
2023/09/18	15.1	20.64	1	20.60	20.59	14.1	105,125	0.01%
2023/09/15	2.1	20.87	22	20.78	20.85	-19.9	104,926	-0.02%
2023/09/14	1.4	20.71	17	20.73	20.81	-15.6	105,598	-0.01%
2023/09/13	19.4	20.42	38	20.42	20.45	-18.6	105,914	-0.02%
2023/09/12	23	20.43	13	20.38	20.41	10	106,499	0.01%
2023/09/11	70.8	20.49	43.2	20.35	20.45	27.7	106,762	0.03%
2023/09/08	23	20.87	0	0.00	20.93	23	104,815	0.02%
2023/09/07	13.4	20.97	6	20.99	20.94	7.4	106,022	0.01%
2023/09/06	18.2	21.02	3	21.06	21.04	15.2	106,892	0.01%
2023/09/05	4.7	20.93	13	20.95	20.95	-8.3	107,210	-0.01%
2023/09/04	21.1	20.89	15	20.85	20.94	6.1	107,713	0.01%
2023/09/01	6	20.92	11	20.89	20.88	-5	107,608	0.00%
2023/08/31	15.9	20.87	10	20.99	20.97	5.9	107,678	0.01%
2023/08/30	6	21.06	32	21.11	21.01	-26	107,760	-0.02%
2023/08/29	13.5	20.90	1	20.88	20.95	12.5	108,902	0.01%
2023/08/28	40.2	20.89	21	20.80	20.83	19.2	108,852	0.02%
2023/08/25	81.6	21.04	4	21.02	20.98	77.6	107,836	0.07%
2023/08/24	30	21.41	225	21.60	21.38	-195	106,245	-0.18%	大賣/鉅額交易
2023/08/23	13.4	21.12	40	21.26	21.28	-26.6	105,445	-0.03%
2023/08/22	12.4	21.20	11	21.20	21.12	1.4	105,775	0.00%
2023/08/21	8.5	21.12	43	21.25	21.06	-34.5	105,763	-0.03%
2023/08/18	79.3	21.09	18	21.06	21.05	61.3	105,978	0.06%
2023/08/17	18.4	21.13	50	21.25	21.32	-31.6	104,941	-0.03%
2023/08/16	104.4	20.94	37	21.10	21.27	67.4	104,613	0.06%	大買/
2023/08/15	37.5	21.43	44.5	21.46	21.43	-7	104,268	-0.01%
2023/08/14	68.4	21.09	28	21.01	21.05	40.4	103,484	0.04%
2023/08/11	34.2	21.26	36	21.31	21.22	-1.8	102,700	0.00%
2023/08/10	84.3	21.08	0	0.00	21.09	84.3	103,269	0.08%
2023/08/09	11	21.51	2	21.60	21.50	9	102,512	0.01%
2023/08/08	85.3	21.64	27.3	21.71	21.61	58	102,239	0.06%
2023/08/07	17.5	21.50	29.2	21.60	21.76	-11.7	101,008	-0.01%
2023/08/04	46.1	21.11	67.1	21.20	21.15	-21	100,501	-0.02%
2023/08/02	785.2	21.60	47.1	21.22	21.17	738.2	98,067	0.75%	大買/鉅額交易
2023/08/01	84.3	21.75	108.6	21.71	21.87	-24.3	94,273	-0.03%	大賣/
2023/07/31	47.3	22.09	78	22.61	21.86	-30.7	92,245	-0.03%
2023/07/28	61.2	22.23	132	22.09	22.45	-70.8	89,189	-0.08%	大賣/
2023/07/27	10.2	22.20	35	22.28	22.18	-24.8	88,457	-0.03%
2023/07/26	54.4	22.14	33	22.19	22.20	21.4	87,575	0.02%
2023/07/25	24.1	22.37	361	22.34	22.20	-336.9	86,071	-0.39%	大賣/鉅額交易
2023/07/24	196.3	21.99	404	21.89	22.13	-207.8	83,638	-0.25%	大買/大賣/鉅額交易
2023/07/21	30.5	21.27	59	21.37	21.61	-28.5	80,371	-0.04%
2023/07/20	28.6	20.92	32	21.03	21.19	-3.4	79,121	0.00%
2023/07/19	63.2	21.23	200	20.94	20.96	-136.9	77,879	-0.18%	大賣/鉅額交易
2023/07/18	26	21.46	38	21.62	21.43	-12	75,627	-0.02%
2023/07/17	233.5	21.24	1	21.20	21.28	232.5	73,751	0.32%	大買/鉅額交易
2023/07/14	81.1	20.78	143.7	20.68	21.01	-62.7	72,122	-0.09%	大賣/
2023/07/13	28	20.68	123.5	20.77	20.53	-95.5	69,620	-0.14%	大賣/
2023/07/12	7.2	20.13	59	20.14	20.19	-51.8	67,284	-0.08%
2023/07/11	6	19.78	14.5	19.71	19.80	-8.5	65,736	-0.01%
2023/07/10	3.2	19.35	0	0.00	19.31	3.2	64,956	0.00%
2023/07/07	15.4	19.30	0	0.00	19.31	15.4	64,850	0.02%
2023/07/06	16.1	19.51	0	0.00	19.49	16.1	64,444	0.02%
2023/07/05	6.6	19.70	0.8	19.70	19.69	5.8	63,818	0.01%
2023/07/04	14.4	19.60	3.2	19.68	19.76	11.2	63,539	0.02%
2023/07/03	1.3	19.51	3	19.55	19.52	-1.7	63,065	0.00%
2023/06/30	0.2	19.17	0	0.00	19.25	0.2	63,107	0.00%
2023/06/29	4.4	19.20	2	19.29	19.20	2.4	63,329	0.00%
2023/06/28	7.8	19.11	69	19.13	19.10	-61.2	63,102	-0.10%
2023/06/27	75.8	19.04	11	19.15	19.03	64.8	63,039	0.10%
2023/06/26	6.3	19.22	77.2	19.30	19.28	-70.9	62,544	-0.11%
2023/06/21	11.9	19.19	11.6	19.28	19.35	0.3	62,882	0.00%
2023/06/20	306.9	19.18	131	19.18	19.13	175.9	63,242	0.28%	大買/大賣/鉅額交易
2023/06/19	4.5	19.26	37	19.29	19.28	-32.6	62,750	-0.05%
2023/06/16	7.4	19.39	306	19.31	19.36	-298.6	62,026	-0.48%	大賣/鉅額交易
2023/06/15	24.1	19.40	28.2	19.36	19.41	-4.1	61,894	-0.01%
2023/06/14	6.7	19.17	31	19.21	19.20	-24.3	61,308	-0.04%
2023/06/13	22.8	19.15	18	19.09	19.15	4.8	62,645	0.01%
2023/06/12	15	19.07	13	18.97	18.96	2	62,474	0.00%
2023/06/09	91.2	18.99	15	18.94	18.97	76.2	64,951	0.12%
2023/06/08	7.3	18.73	1	18.77	18.70	6.3	67,082	0.01%
2023/06/07	1.8	18.77	8	18.76	18.78	-6.2	68,722	-0.01%
2023/06/06	4	18.67	4	18.65	18.65	0	69,233	0.00%
2023/06/05	8.4	18.62	4	18.64	18.62	4.4	69,232	0.01%
2023/06/02	4.1	18.63	18	18.54	18.58	-13.9	69,146	-0.02%
2023/06/01	5.1	18.25	0.3	18.25	18.25	4.8	68,697	0.01%
2023/05/31	8.4	18.30	48.7	18.29	18.31	-40.4	68,593	-0.06%
2023/05/30	5.5	18.32	6	18.30	18.34	-0.6	70,039	0.00%
2023/05/29	101.1	18.40	30	18.39	18.36	71.1	70,842	0.10%	大買/
2023/05/26	4.3	18.14	110	18.17	18.17	-105.7	70,627	-0.15%	大賣/鉅額交易
2023/05/25	4.7	17.98	19	18.04	18.05	-14.3	70,488	-0.02%
2023/05/24	5.3	17.93	6	17.94	17.98	-0.7	71,588	0.00%
2023/05/23	9	17.99	8	18.01	18.01	1	71,211	0.00%
2023/05/22	2.7	18.02	16	18.05	18.02	-13.3	71,164	-0.02%
2023/05/19	25	18.02	75	17.97	18.02	-50	71,720	-0.07%
2023/05/18	38	17.92	1	17.91	17.94	37	72,208	0.05%
2023/05/17	51.1	17.82	2.8	17.77	17.84	48.3	74,175	0.07%
2023/05/16	32	17.94	4	17.89	17.97	28	73,904	0.04%
2023/05/15	33.8	17.78	9	17.82	17.83	24.8	74,245	0.03%
2023/05/12	1.7	17.74	6	17.80	17.79	-4.3	74,337	-0.01%
2023/05/11	1.4	17.75	14	17.80	17.75	-12.6	74,476	-0.02%
2023/05/10	47	17.74	0	0.00	17.75	47	74,467	0.06%
2023/05/09	9	17.77	8	17.77	17.78	1	74,368	0.00%
2023/05/08	8.4	17.78	9	17.75	17.75	-0.6	75,677	0.00%
2023/05/05	30.8	17.71	0	0.00	17.68	30.8	75,867	0.04%
2023/05/04	31.3	17.72	17	17.73	17.73	14.3	76,162	0.02%
2023/05/03	43.1	17.67	32	17.69	17.69	11.1	75,792	0.01%
2023/05/02	12.1	17.69	5	17.65	17.68	7.1	75,371	0.01%
2023/04/28	38.1	17.55	0	0.00	17.56	38.1	76,064	0.05%
2023/04/27	11.3	17.44	5	17.47	17.45	6.3	76,001	0.01%
2023/04/26	3.1	17.32	21	17.34	17.38	-17.9	76,256	-0.02%
2023/04/25	24.9	17.38	71.3	17.35	17.33	-46.4	75,959	-0.06%
2023/04/24	3	17.47	20	17.51	17.51	-17	74,972	-0.02%
2023/04/21	56	17.52	52	17.48	17.47	4	74,862	0.01%
2023/04/20	8.8	17.52	2	17.56	17.52	6.8	74,775	0.01%
2023/04/19	4.3	17.67	4	17.61	17.61	0.3	75,044	0.00%
2023/04/18	51.9	17.60	3	17.61	17.62	48.9	74,883	0.07%
2023/04/17	8.4	17.61	7	17.61	17.63	1.4	74,644	0.00%
2023/04/14	101.8	17.61	5	17.55	17.61	96.8	74,326	0.13%	大買/
2023/04/13	30.7	17.59	6	17.58	17.57	24.7	74,382	0.03%
2023/04/12	1	17.58	3	17.58	17.59	-2	73,986	0.00%
2023/04/11	13.2	17.50	8	17.44	17.50	5.2	74,245	0.01%
2023/04/10	13	17.40	10.1	17.40	17.40	2.9	74,117	0.00%
2023/04/07	7.7	17.38	2.4	17.39	17.36	5.3	73,756	0.01%
2023/04/06	6.7	17.27	170.2	17.30	17.35	-163.5	73,523	-0.22%	大賣/鉅額交易
2023/03/31	0	0.00	34.4	17.36	17.34	-34.4	73,095	-0.05%
2023/03/30	0.1	17.25	0	0.00	17.25	0.1	72,293	0.00%
2023/03/29	0.4	17.20	1	17.22	17.20	-0.6	72,695	0.00%
2023/03/28	5.1	17.19	8	17.20	17.16	-3	74,173	0.00%
2023/03/27	21.7	17.21	47	17.20	17.22	-25.3	74,295	-0.03%
2023/03/24	0.1	17.24	6	17.20	17.22	-5.9	74,949	-0.01%
2023/03/23	1	17.17	11	17.13	17.17	-10	74,122	-0.01%
2023/03/22	0	17.06	6	17.07	17.10	-6	73,012	-0.01%
2023/03/21	5.5	16.92	2	16.95	16.93	3.5	72,917	0.00%
2023/03/20	20.4	16.86	12	16.88	16.86	8.4	73,064	0.01%
2023/03/17	21.1	16.90	0	0.00	16.92	21.1	72,132	0.03%
2023/03/16	46.5	16.78	5	16.80	16.76	41.5	72,059	0.06%
2023/03/15	47.9	16.91	2	16.94	16.85	45.9	70,169	0.07%
2023/03/14	66.4	16.87	1	16.88	16.85	65.4	69,822	0.09%
2023/03/13	534.5	16.95	834	16.93	16.98	-299.6	66,500	-0.45%	大買/大賣/鉅額交易
2023/03/10	59.9	17.07	3	17.06	17.05	56.9	63,708	0.09%
2023/03/09	36.8	17.27	0	0.00	17.21	36.8	61,741	0.06%
2023/03/08	15.6	17.28	0	0.00	17.31	15.6	61,115	0.03%
2023/03/07	82.1	17.32	15	17.30	17.31	67.1	60,686	0.11%
2023/03/06	25.4	17.25	14	17.25	17.23	11.4	60,642	0.02%
2023/03/03	7	17.12	7	17.11	17.13	0	59,852	0.00%
2023/03/02	43.6	17.00	12	17.06	17.08	31.6	59,783	0.05%
2023/03/01	16.7	17.03	10	17.05	17.03	6.7	58,102	0.01%
2023/02/24	3.7	17.11	1	17.11	17.10	2.7	56,934	0.00%
2023/02/23	13	17.17	12	17.18	17.17	1	56,679	0.00%
2023/02/22	34.3	17.00	0	0.00	17.06	34.3	56,603	0.06%
2023/02/21	1	17.12	0	0.00	17.12	1	55,340	0.00%
2023/02/20	17.5	17.12	7	17.11	17.13	10.5	56,100	0.02%
2023/02/17	438.7	17.01	0	0.00	17.04	438.7	56,554	0.78%	大買/鉅額交易
2023/02/16	35.8	17.03	18	17.05	17.03	17.8	56,218	0.03%
2023/02/15	22.9	17.17	1	17.21	17.16	21.9	54,812	0.04%
2023/02/14	11	17.25	10	17.23	17.24	1	52,192	0.00%
2023/02/13	32.1	17.05	0	0.00	17.12	32.1	51,160	0.06%
2023/02/10	10.9	17.08	362	17.08	17.06	-351.1	49,913	-0.70%	大賣/鉅額交易
2023/02/09	18.1	17.12	0	0.00	17.11	18.1	48,562	0.04%
2023/02/08	17.3	17.14	20.7	17.13	17.15	-3.4	47,997	-0.01%
2023/02/07	29.3	17.07	2	17.08	17.06	27.3	47,844	0.06%
2023/02/06	170.7	17.05	6	17.08	17.05	164.7	47,623	0.35%	大買/鉅額交易
2023/02/03	64	17.09	4	17.09	17.10	60	45,948	0.13%
2023/02/02	13.6	17.07	2	17.13	17.12	11.6	45,064	0.03%
2023/02/01	5.8	16.94	7	16.99	17.00	-1.2	44,010	0.00%
2023/01/31	17.2	16.97	17	16.99	16.88	0.2	43,618	0.00%
2023/01/30	368.9	16.97	78	16.99	17.01	290.9	42,922	0.68%	大買/鉅額交易
2023/01/17	7.7	16.72	0	0.00	16.72	7.7	42,236	0.02%
2023/01/16	52.3	16.70	13	16.72	16.70	39.3	42,318	0.09%
2023/01/13	7	16.66	0	0.00	16.62	7	42,107	0.02%
2023/01/12	22	16.62	0	0.00	16.59	22	42,608	0.05%
2023/01/11	19	16.65	25	16.66	16.67	-6	42,633	-0.01%
2023/01/10	2.3	16.66	5	16.66	16.68	-2.7	43,010	-0.01%
2023/01/09	0	0.00	11	16.57	16.66	-11	43,781	-0.03%
2023/01/06	4.3	16.40	6	16.38	16.41	-1.7	43,357	0.00%
2023/01/05	9.4	16.32	12	16.33	16.32	-2.6	44,516	-0.01%
2023/01/04	1.5	16.19	0	0.00	16.23	1.5	44,938	0.00%
2023/01/03	24.1	16.07	12	16.19	16.18	12.1	46,894	0.03%
2022/12/30	0	0.00	5	16.18	16.17	-5	46,715	-0.01%
2022/12/29	36.4	16.07	4	16.14	16.09	32.4	47,060	0.07%
2022/12/28	30.2	16.17	0	0.00	16.17	30.2	46,847	0.06%
2022/12/27	1.4	16.29	5	16.29	16.27	-3.7	46,762	-0.01%
2022/12/26	5.3	16.24	4	16.23	16.23	1.3	47,997	0.00%
2022/12/23	11	16.16	400	16.16	16.19	-389	49,007	-0.79%	大賣/鉅額交易
2022/12/22	6	16.24	13	16.23	16.27	-7	49,761	-0.01%
2022/12/21	433.6	16.07	0	0.00	16.07	433.6	51,120	0.85%	大買/鉅額交易
2022/12/20	64.3	16.15	0	0.00	16.10	64.3	50,956	0.13%
2022/12/19	33	16.26	0.4	16.25	16.25	32.6	51,408	0.06%
2022/12/16	35	16.23	0	0.00	16.31	35	51,751	0.07%
2022/12/15	9.3	16.43	0	0.00	16.44	9.3	51,941	0.02%
2022/12/14	2.1	16.42	3	16.44	16.46	-0.9	52,811	0.00%
2022/12/13	9.6	16.37	0	0.00	16.29	9.6	52,761	0.02%
2022/12/12	9.1	16.31	1	16.40	16.42	8.1	52,514	0.02%
2022/12/09	1.3	16.40	3	16.40	16.41	-1.7	52,923	0.00%
2022/12/08	22.1	16.26	800	16.32	16.32	-777.9	52,929	-1.47%	大賣/鉅額交易
2022/12/07	6.4	16.45	3	16.47	16.40	3.4	52,985	0.01%
2022/12/06	49.6	16.53	11	16.57	16.45	38.6	52,774	0.07%
2022/12/05	5.4	16.68	2	16.70	16.67	3.4	52,091	0.01%
2022/12/02	6.2	16.62	9	16.62	16.61	-2.8	52,000	-0.01%
2022/12/01	8.1	16.71	94	16.76	16.68	-85.9	52,957	-0.16%
2022/11/30	8	16.57	80	16.57	16.65	-72	52,697	-0.14%
2022/11/29	0	0.00	3	16.32	16.46	-3	52,677	-0.01%
2022/11/28	17.1	16.26	0	0.00	16.34	17.1	53,545	0.03%
2022/11/25	1.6	16.42	34	16.40	16.40	-32.4	55,034	-0.06%
2022/11/24	0	0.00	5	16.34	16.35	-5	55,149	-0.01%
2022/11/23	13	16.21	1	16.29	16.28	12	55,432	0.02%
2022/11/22	310.3	16.11	5	16.09	16.10	305.3	57,237	0.53%	大買/鉅額交易
2022/11/21	12	16.16	6	16.20	16.15	6	57,126	0.01%
2022/11/18	516.2	16.27	17	16.30	16.25	499.2	56,848	0.88%	大買/鉅額交易
2022/11/17	17.4	16.30	807	16.28	16.37	-789.6	56,802	-1.39%	大賣/鉅額交易
2022/11/16	17.4	16.49	6	16.51	16.42	11.4	57,527	0.02%
2022/11/15	17.4	16.76	4.2	16.68	16.77	13.2	56,857	0.02%
2022/11/14	92.1	16.64	14	16.70	16.74	78.1	56,116	0.14%
2022/11/11	405.1	16.51	15	16.40	16.48	390.1	55,526	0.70%	大買/鉅額交易
2022/11/10	2.5	16.20	116	16.15	16.17	-113.5	55,302	-0.21%	大賣/鉅額交易
2022/11/09	306.8	16.25	5	16.26	16.26	301.8	56,147	0.54%	大買/鉅額交易
2022/11/08	7.5	16.13	5	16.16	16.15	2.5	57,229	0.00%
2022/11/07	298.5	16.02	51	15.97	16.05	247.5	57,268	0.43%	大買/鉅額交易
2022/11/04	8	15.71	0	0.00	15.84	8	57,305	0.01%
2022/11/03	12.4	15.69	1	15.75	15.78	11.4	57,512	0.02%
2022/11/02	6	15.81	0	0.00	15.82	6	57,381	0.01%
2022/11/01	10.3	15.79	20	15.79	15.79	-9.7	57,126	-0.02%
2022/10/31	41	15.73	1	15.72	15.70	40	57,255	0.07%
2022/10/28	43.1	15.66	1	15.56	15.60	42.1	57,678	0.07%
2022/10/27	2.2	15.65	1	15.69	15.64	1.2	58,048	0.00%
2022/10/26	5	15.47	26	15.47	15.58	-21	58,896	-0.04%
2022/10/25	8.3	15.40	202	15.47	15.44	-193.7	58,979	-0.33%	大賣/鉅額交易
2022/10/24	205.2	15.62	3	15.60	15.49	202.2	58,772	0.34%	大買/鉅額交易
2022/10/21	2	15.52	0	0.00	15.50	2	58,770	0.00%
2022/10/20	3.7	15.42	0	0.00	15.51	3.7	58,559	0.01%
2022/10/19	4.9	15.66	1	15.64	15.60	3.9	58,023	0.01%
2022/10/18	8.5	15.61	2	15.75	15.61	6.5	57,838	0.01%
2022/10/17	38.1	15.53	0	0.00	15.58	38.1	57,536	0.07%
2022/10/14	17.5	15.81	0	0.00	15.70	17.5	56,498	0.03%
2022/10/13	41.5	15.70	25	15.71	15.63	16.5	56,457	0.03%
2022/10/12	31	15.77	5	15.80	15.86	26	55,164	0.05%
2022/10/11	74	15.81	10	15.80	15.78	64	54,860	0.12%
2022/10/07	27.1	16.10	0	0.00	16.07	27.1	53,367	0.05%
2022/10/06	7.3	16.19	18	16.26	16.18	-10.7	53,618	-0.02%
2022/10/05	15.4	16.23	2	16.21	16.21	13.4	53,525	0.03%
2022/10/04	11	16.04	3	16.05	16.08	8	54,004	0.01%
2022/10/03	29.6	15.90	1	15.88	15.87	28.6	53,709	0.05%
2022/09/30	18	16.00	0	0.00	16.04	18	52,838	0.03%
2022/09/29	5.4	16.11	0	0.00	16.11	5.4	52,192	0.01%
2022/09/28	58.7	16.07	4	16.07	16.05	54.7	52,025	0.11%
2022/09/27	16	16.29	5	16.26	16.27	11	50,964	0.02%
2022/09/26	55.2	16.33	2	16.33	16.29	53.2	50,843	0.10%
2022/09/23	18.3	16.57	0	0.00	16.56	18.3	49,887	0.04%
2022/09/22	43.2	16.58	10	16.60	16.62	33.2	50,456	0.07%
2022/09/21	37	16.83	0	0.00	16.80	37	49,184	0.08%
2022/09/20	13.6	16.93	0	0.00	16.92	13.6	48,356	0.03%
2022/09/19	6	16.88	0	0.00	16.88	6	48,513	0.01%
2022/09/16	13.2	16.91	0	0.00	16.90	13.2	48,259	0.03%
2022/09/15	1.8	17.09	0	0.00	17.06	1.8	47,772	0.00%
2022/09/14	4.2	16.95	0	0.00	16.96	4.2	48,085	0.01%
2022/09/13	2.7	17.18	6	17.17	17.18	-3.3	47,657	-0.01%
2022/09/12	4.1	17.11	11	17.07	17.10	-6.9	48,612	-0.01%
2022/09/08	4.1	16.81	44	16.80	16.94	-39.9	49,556	-0.08%
2022/09/07	84.1	16.70	0	0.00	16.69	84.1	49,606	0.17%
2022/09/06	2	16.86	0	0.00	16.84	2	48,436	0.00%
2022/09/05	2.7	16.84	1	16.81	16.84	1.7	48,561	0.00%
2022/09/02	47	16.81	1	16.84	16.80	46	49,377	0.09%
2022/09/01	26.2	16.86	0	0.00	16.85	26.2	48,641	0.05%
2022/08/31	9.6	16.98	0	0.00	17.03	9.6	46,823	0.02%
2022/08/30	18.2	16.95	0	0.00	16.98	18.2	46,372	0.04%
2022/08/29	34.7	16.91	3	16.88	16.91	31.7	45,994	0.07%
2022/08/26	5.9	17.17	10	17.17	17.15	-4.1	44,277	-0.01%
2022/08/25	20.4	17.10	40	17.10	17.07	-19.7	44,155	-0.04%
2022/08/24	9.3	17.04	0	0.00	17.00	9.3	44,302	0.02%
2022/08/23	28.5	17.07	10	17.08	17.03	18.5	43,977	0.04%
2022/08/22	8.6	17.16	0	0.00	17.17	8.6	42,985	0.02%
2022/08/19	3	17.14	1	17.15	17.17	2	42,589	0.00%
2022/08/18	12	17.10	2	17.10	17.15	10	42,500	0.02%
2022/08/17	1	17.10	6	17.11	17.11	-5	42,243	-0.01%
2022/08/16	24.3	17.10	0	0.00	17.12	24.3	42,310	0.06%
2022/08/15	77.2	17.35	102.1	17.43	17.33	-24.9	41,455	-0.06%	大賣/
2022/08/12	111.1	17.30	2	17.32	17.32	109.1	40,079	0.27%	大買/鉅額交易
2022/08/11	4	17.27	3	17.30	17.29	1	40,206	0.00%
2022/08/10	6.6	17.11	0	0.00	17.10	6.6	40,635	0.02%
2022/08/09	11	17.03	0	0.00	17.15	11	41,131	0.03%
2022/08/08	8	17.02	0	0.00	17.05	8	41,899	0.02%
2022/08/05	15.4	16.98	4	16.93	16.97	11.4	41,922	0.03%
2022/08/04	13.2	16.72	33	16.70	16.77	-19.8	43,228	-0.05%
2022/08/03	14	16.75	0	0.00	16.75	14	43,236	0.03%
2022/08/02	28.1	16.79	506	16.80	16.79	-477.9	43,362	-1.10%	大賣/鉅額交易
2022/08/01	2	16.92	1	16.94	16.94	1	44,159	0.00%
2022/07/29	4	16.90	10	16.90	16.90	-6	45,143	-0.01%
2022/07/28	11.9	16.83	6	16.85	16.81	5.9	45,198	0.01%
2022/07/27	11	16.68	11	16.68	16.74	0	45,299	0.00%
2022/07/26	8.2	16.64	50	16.64	16.64	-41.8	45,422	-0.09%
2022/07/25	4.4	16.71	16	16.55	16.70	-11.6	45,437	-0.03%
2022/07/22	5.2	16.55	0	0.00	16.58	5.2	45,506	0.01%
2022/07/21	11	16.53	0	0.00	16.56	11	46,150	0.02%
2022/07/20	14.5	16.52	5	16.44	16.42	9.5	46,168	0.02%
2022/07/19	5	16.33	5	16.31	16.31	0	46,769	0.00%
2022/07/18	3	16.18	5	16.30	16.31	-2	46,997	0.00%
2022/07/15	20	16.21	11	16.29	16.18	9	46,819	0.02%
2022/07/14	5	16.31	6	16.28	16.34	-1	46,458	0.00%
2022/07/13	20.1	16.29	2	16.34	16.31	18.1	45,986	0.04%
2022/07/12	18.1	15.99	2	15.98	15.97	16.1	46,478	0.03%
2022/07/11	5.2	16.22	0	0.00	16.20	5.2	45,909	0.01%
2022/07/08	32.3	16.29	1	16.21	16.26	31.3	45,973	0.07%
2022/07/07	16	16.13	2	16.09	16.21	14	45,573	0.03%
2022/07/06	20.4	16.18	0	0.00	16.06	20.4	45,489	0.04%
2022/07/05	10.7	16.40	0	0.00	16.40	10.7	45,034	0.02%
2022/07/04	4	16.35	0	0.00	16.35	4	44,589	0.01%
2022/07/01	36.1	16.55	0	0.00	16.39	36.1	44,375	0.08%
2022/06/30	54.4	16.76	0	0.00	16.66	54.4	43,361	0.13%
2022/06/29	2	16.99	0	0.00	17.02	2	41,993	0.00%
2022/06/28	1	17.21	2	17.10	17.11	-1	41,812	0.00%
2022/06/27	5.3	17.24	4	17.22	17.21	1.3	41,684	0.00%
2022/06/24	5	17.10	5	17.13	17.06	0	41,470	0.00%
2022/06/23	16	17.04	5	17.01	16.96	11	41,592	0.03%
2022/06/22	8.1	16.98	2	16.99	16.95	6.1	41,236	0.01%
2022/06/21	1.3	17.18	0	0.00	17.18	1.3	40,750	0.00%
2022/06/20	20.2	16.98	8	16.93	16.82	12.2	40,604	0.03%
2022/06/17	24.4	17.04	0	0.00	17.08	24.4	39,495	0.06%
2022/06/16	16.3	17.38	25	17.33	17.25	-8.7	38,300	-0.02%
2022/06/15	19.7	17.36	0	0.00	17.32	19.7	38,017	0.05%
2022/06/14	13.2	17.26	0	0.00	17.35	13.2	38,172	0.03%
2022/06/13	20.5	17.30	11	17.31	17.34	9.5	37,806	0.03%
2022/06/10	8.4	17.58	0	0.00	17.61	8.4	36,944	0.02%
2022/06/09	14.1	17.71	1	17.71	17.70	13.1	36,726	0.04%
2022/06/08	4.3	17.83	0	0.00	17.80	4.3	36,658	0.01%
2022/06/07	4	17.73	0	0.00	17.71	4	36,895	0.01%
2022/06/06	5	17.75	0	0.00	17.80	5	37,022	0.01%
2022/06/02	7	17.84	0	0.00	17.82	7	38,274	0.02%
2022/06/01	8.5	17.94	10	17.93	17.90	-1.5	39,879	0.00%
2022/05/31	6	17.78	1	17.80	17.87	5	39,933	0.01%
2022/05/30	35.5	17.77	0	0.00	17.86	35.5	39,659	0.09%
2022/05/27	6	17.60	18	17.58	17.60	-12	39,552	-0.03%
2022/05/26	0.8	17.45	10	17.51	17.42	-9.2	39,689	-0.02%
2022/05/25	2.5	17.40	3	17.47	17.48	-0.5	40,510	0.00%
2022/05/24	28.2	17.42	0	0.00	17.38	28.2	42,168	0.07%
2022/05/23	7	17.49	7	17.47	17.50	0	42,350	0.00%
2022/05/20	6.9	17.60	3	17.60	17.59	3.9	43,713	0.01%
2022/05/19	17	17.51	2	17.55	17.53	15	45,101	0.03%
2022/05/18	19.3	17.64	3	17.72	17.74	16.3	45,355	0.04%
2022/05/17	41	17.92	20	17.92	17.89	21	44,828	0.05%
2022/05/16	47.9	17.82	29	17.98	17.90	18.9	44,078	0.04%
2022/05/13	8.2	17.91	4.1	17.94	17.90	4.1	43,652	0.01%
2022/05/12	50.2	17.92	3	17.99	17.83	47.2	44,040	0.11%
2022/05/11	12.5	18.20	0	0.00	18.18	12.5	42,662	0.03%
2022/05/10	15.5	18.24	13	18.24	18.34	2.5	42,252	0.01%
2022/05/09	60.3	18.39	0	0.00	18.34	60.3	41,772	0.14%
2022/05/05	41	18.97	0	0.00	18.87	41	39,071	0.10%
2022/05/04	24	18.80	0	0.00	18.83	24	38,686	0.06%
2022/05/03	14.2	18.73	0	0.00	18.75	14.2	38,567	0.04%
2022/04/29	21	18.75	21	18.74	18.82	0	38,500	0.00%
2022/04/28	8	18.58	0	0.00	18.67	8	38,571	0.02%
2022/04/27	39.2	18.62	27	18.61	18.60	12.2	38,232	0.03%
2022/04/26	34.3	18.82	1	18.79	18.80	33.3	37,397	0.09%
2022/04/25	24.9	18.75	0	0.00	18.75	24.9	37,188	0.07%
2022/04/22	7	18.84	7	18.82	19.00	0	36,155	0.00%
2022/04/21	8.4	18.98	3	19.02	18.97	5.4	35,905	0.02%
2022/04/20	8.4	18.97	2	18.90	18.97	6.4	35,793	0.02%
2022/04/19	7	18.97	5	18.96	18.95	2	35,545	0.01%
2022/04/18	30.4	18.94	1	18.93	18.92	29.4	35,384	0.08%
2022/04/15	2.7	19.04	0	0.00	19.03	2.7	34,493	0.01%
2022/04/14	12	19.18	4	19.20	19.12	8	34,117	0.02%
2022/04/13	10	19.20	1	19.28	19.27	9	33,898	0.03%
2022/04/12	15.3	19.13	7	19.14	19.11	8.3	33,809	0.02%
2022/04/11	15.4	19.20	4	19.22	19.20	11.4	33,427	0.03%
2022/04/08	0.3	19.37	0	0.00	19.32	0.3	33,094	0.00%
2022/04/07	5.7	19.32	0	0.00	19.23	5.7	32,984	0.02%
2022/04/06	3.2	19.28	0	0.00	19.40	3.2	32,539	0.01%
2022/04/01	13.1	19.27	0	0.00	19.34	13.1	32,283	0.04%
2022/03/31	2	19.38	0	0.00	19.35	2	32,128	0.01%
2022/03/30	0	0.00	21	19.37	19.37	-21	31,949	-0.07%
2022/03/29	23	19.28	10	19.29	19.26	13	31,847	0.04%
2022/03/28	5.7	19.17	1	19.20	19.31	4.7	31,711	0.01%
2022/03/25	9.3	19.31	0	0.00	19.32	9.3	31,312	0.03%
2022/03/24	3	19.33	0	0.00	19.38	3	31,276	0.01%
2022/03/23	11	19.40	1	19.39	19.39	10	31,195	0.03%
2022/03/22	50	19.25	24	19.26	19.29	26	31,026	0.08%
2022/03/21	4.3	19.26	1	19.32	19.26	3.3	30,894	0.01%
2022/03/18	1.7	19.21	3	19.23	19.23	-1.3	30,851	0.00%
2022/03/17	10	19.20	1	19.24	19.23	9	30,761	0.03%
2022/03/16	0.3	19.01	10	18.91	18.99	-9.7	30,480	-0.03%
2022/03/15	30.8	18.85	0	0.00	18.85	30.8	30,329	0.10%
2022/03/14	9	18.93	50	18.93	19.00	-41	30,019	-0.14%
2022/03/11	7.3	18.89	2	18.91	18.88	5.3	29,881	0.02%
2022/03/10	36.2	18.94	8	18.95	18.96	28.2	29,674	0.09%
2022/03/09	5.6	18.62	0	0.00	18.63	5.6	29,333	0.02%
2022/03/08	36.4	18.54	10	18.52	18.49	26.4	28,882	0.09%
2022/03/07	51.7	18.83	7	18.79	18.80	44.7	27,233	0.16%
2022/03/04	14	19.21	23	19.20	19.19	-9	25,393	-0.04%
2022/03/03	0	19.38	6	19.36	19.34	-6	25,152	-0.02%
2022/03/02	1.7	19.30	1	19.24	19.29	0.7	25,437	0.00%
2022/03/01	24	19.28	0	0.00	19.29	24	25,181	0.10%
2022/02/25	36	19.01	10	18.99	19.02	26	24,833	0.10%
2022/02/24	48.7	19.14	21	19.11	19.01	27.7	23,723	0.12%
2022/02/23	25.3	19.32	1	19.33	19.34	24.3	21,859	0.11%
2022/02/22	57.5	19.39	0	0.00	19.36	57.5	21,094	0.27%
2022/02/21	49.3	19.72	0	0.00	19.75	49.3	19,327	0.26%
2022/02/18	16	19.60	1	19.68	19.70	15	17,936	0.08%
2022/02/17	4	19.61	0	0.00	19.62	4	17,661	0.02%
2022/02/16	0	0.00	1	19.54	19.52	-1	17,699	-0.01%
2022/02/15	13.4	19.46	536	19.48	19.44	-522.6	17,387	-3.01%	大賣/鉅額交易
2022/02/14	610.2	19.37	0	0.00	19.48	610.2	16,644	3.67%	大買/鉅額交易
2022/02/11	21.1	19.56	5	19.53	19.62	16.1	15,759	0.10%
2022/02/10	12	19.59	3	19.55	19.65	9	15,558	0.06%
2022/02/09	2.5	19.54	0	0.00	19.60	2.5	15,369	0.02%
2022/02/08	28.2	19.45	1.1	19.45	19.48	27.1	15,125	0.18%
2022/02/07	12.5	19.23	1	19.06	19.29	11.5	14,892	0.08%
2022/01/26	5	19.01	3	18.95	19.01	2	14,718	0.01%
2022/01/25	31.3	18.96	0	0.00	18.96	31.3	14,801	0.21%
2022/01/24	13	19.11	1	19.12	19.16	12	14,333	0.08%
2022/01/21	20.3	19.21	6	19.17	19.17	14.3	14,159	0.10%
2022/01/20	0.2	19.46	0	0.00	19.41	0.2	13,664	0.00%
2022/01/18	30	19.48	0	0.00	19.44	30	13,537	0.22%
2022/01/17	3	19.37	0	0.00	19.37	3	13,477	0.02%
2022/01/14	0	0.00	2	19.32	19.40	-2	13,373	-0.01%
2022/01/12	0	0.00	1	19.35	19.35	-1	13,095	-0.01%
2022/01/11	6.1	19.15	1	19.18	19.25	5.1	12,978	0.04%
2022/01/10	1	19.12	0	0.00	19.17	1	12,907	0.01%
2022/01/07	0	0.00	3	19.11	19.11	-3	12,816	-0.02%
2022/01/06	7	19.14	5	19.12	19.15	2	12,672	0.02%
2022/01/05	4.3	19.17	5	19.20	19.17	-0.7	12,573	-0.01%
2022/01/04	0	19.18	0	0.00	19.18	0	12,618	0.00%
2022/01/03	6.1	19.15	0	0.00	19.10	6.1	12,556	0.05%
2021/12/30	1	19.14	0	0.00	19.17	1	12,384	0.01%
2021/12/29	0	19.16	0	0.00	19.17	0	12,491	0.00%
2021/12/28	1	19.08	0	0.00	19.10	1	12,671	0.01%
2021/12/27	10.5	18.99	2	19.02	19.02	8.5	12,843	0.07%
2021/12/23	0	18.92	0	0.00	18.91	0	13,162	0.00%
2021/12/22	11.7	18.90	0	0.00	18.87	11.7	13,367	0.09%
2021/12/21	0.2	18.87	0	0.00	18.84	0.2	13,393	0.00%
2021/12/20	1.5	18.78	30	18.74	18.75	-28.5	13,378	-0.21%
2021/12/17	10	18.85	0	0.00	18.86	10	13,258	0.08%
2021/12/16	6.1	18.82	1.3	18.86	18.85	4.8	13,238	0.04%
2021/12/15	1.9	18.76	1	18.70	18.74	0.9	13,406	0.01%
2021/12/14	9	18.70	3	18.69	18.70	6	13,397	0.04%
2021/12/13	0	18.86	0.9	18.89	18.82	-0.8	13,276	-0.01%
2021/12/10	3.1	18.80	0	0.00	18.84	3.1	13,175	0.02%
2021/12/09	0	18.82	0	0.00	18.82	0	13,060	0.00%
2021/12/08	0	18.80	15	18.79	18.80	-15	12,998	-0.12%
2021/12/07	0.1	18.76	11	18.72	18.76	-10.9	12,863	-0.08%
2021/12/06	0.2	18.73	0	0.00	18.70	0.2	12,811	0.00%
2021/12/02	2	18.47	2	18.51	18.55	0	12,937	0.00%
2021/12/01	0.3	18.44	1	18.41	18.55	-0.7	12,987	-0.01%
2021/11/30	3	18.50	18	18.51	18.42	-15	13,013	-0.12%
2021/11/29	10.1	18.39	3	18.35	18.40	7.1	13,004	0.05%
2021/11/26	11.2	18.53	6	18.60	18.49	5.2	12,733	0.04%
2021/11/25	4	18.68	1	18.68	18.72	3	12,324	0.02%
2021/11/24	1	18.66	0	0.00	18.67	1	12,352	0.01%
2021/11/23	4	18.63	2	18.59	18.62	2	12,342	0.02%
2021/11/22	3.7	18.73	1	18.73	18.74	2.7	12,321	0.02%
2021/11/19	6.3	18.76	6	18.70	18.71	0.3	12,318	0.00%
2021/11/18	4	18.76	7	18.75	18.77	-3	12,200	-0.02%
2021/11/17	5	18.60	7.4	18.63	18.65	-2.4	12,133	-0.02%
2021/11/16	8.2	18.61	2	18.61	18.58	6.2	12,112	0.05%
2021/11/15	3.1	18.85	6	18.83	18.85	-2.9	11,681	-0.02%
2021/11/12	1	18.70	1	18.71	18.73	0	11,366	0.00%
2021/11/11	0.5	18.66	5	18.64	18.67	-4.5	11,737	-0.04%
2021/11/10	10	18.67	0	0.00	18.69	10	12,065	0.08%
2021/11/09	2.6	18.62	5	18.61	18.65	-2.4	12,249	-0.02%
2021/11/08	1	18.50	14	18.50	18.55	-13	12,252	-0.11%
2021/11/05	14	18.41	1	18.37	18.44	13	12,248	0.11%
2021/11/04	2	18.44	0	0.00	18.42	2	12,356	0.02%
2021/11/03	6	18.40	1	18.38	18.41	5	12,337	0.04%
2021/11/02	20	18.39	2	18.39	18.34	18	12,231	0.15%
2021/11/01	2	18.31	2	18.32	18.32	0	12,012	0.00%
2021/10/29	1	18.29	1	18.29	18.32	0	12,008	0.00%
2021/10/28	12	18.37	1	18.36	18.38	11	11,964	0.09%
2021/10/27	1	18.30	1	18.32	18.36	0	11,937	0.00%
2021/10/26	3.5	18.31	0.1	18.30	18.33	3.4	11,899	0.03%
2021/10/25	2.1	18.24	1	18.21	18.24	1.1	11,808	0.01%
2021/10/22	4	18.17	5	18.21	18.19	-1	11,942	-0.01%
2021/10/21	9	18.19	4	18.24	18.18	5	11,908	0.04%
2021/10/20	5.7	18.20	2	18.19	18.19	3.7	11,866	0.03%
2021/10/19	5	18.19	4	18.18	18.19	1	11,806	0.01%
2021/10/18	8	18.20	14	18.22	18.18	-6	11,780	-0.05%
2021/10/15	4.4	18.13	17.2	18.15	18.16	-12.8	11,757	-0.11%
2021/10/14	4.2	18.09	3	18.15	18.05	1.2	11,787	0.01%
2021/10/13	3	18.05	0	0.00	18.03	3	11,772	0.03%
2021/10/12	2	18.05	2	18.04	18.06	0	11,680	0.00%
2021/10/08	5	18.21	2	18.22	18.18	3	11,518	0.03%
2021/10/07	2.4	18.20	1	18.05	18.20	1.4	11,431	0.01%
2021/10/06	7.9	17.94	12	17.93	17.99	-4.1	11,362	-0.04%
2021/10/05	5	17.89	0	0.00	17.96	5	11,193	0.05%
2021/10/04	2	17.96	0	0.00	17.95	2	10,932	0.02%
2021/10/01	7.1	18.06	0	0.00	18.03	7.1	10,670	0.07%
2021/09/30	9	18.16	0	0.00	18.21	9	10,258	0.09%
2021/09/29	54.2	18.15	1	18.14	18.16	53.2	10,270	0.52%
2021/09/28	3.5	18.35	0	0.00	18.37	3.5	10,050	0.04%
2021/09/27	2.3	18.41	3	18.45	18.42	-0.7	9,971	-0.01%
2021/09/24	13.3	18.43	0	0.00	18.35	13.3	9,964	0.13%
2021/09/23	3.2	18.29	0	0.00	18.30	3.2	9,901	0.03%
2021/09/22	63.3	18.04	2	18.08	18.12	61.3	9,907	0.62%
2021/09/17	0	0.00	9	18.28	18.30	-9	9,648	-0.09%
2021/09/16	8.4	18.20	3	18.27	18.25	5.4	9,612	0.06%
2021/09/15	8.4	18.21	0	0.00	18.24	8.4	9,520	0.09%
2021/09/14	26	18.26	12	18.26	18.25	14	9,490	0.15%
2021/09/13	5	18.15	0	0.00	18.20	5	9,530	0.05%
2021/09/09	10.3	17.91	1	17.93	18.01	9.3	9,575	0.10%
2021/09/08	23	18.00	3	18.13	18.02	20	9,531	0.21%
2021/09/07	5	18.13	5	18.14	18.15	0	9,308	0.00%
2021/09/06	20	18.23	4	18.20	18.15	16	9,261	0.17%
2021/09/03	5	18.12	0	0.00	18.15	5	9,182	0.05%
2021/09/02	13	18.15	1	18.12	18.05	12	9,119	0.13%
2021/08/31	2	18.08	0	0.00	18.18	2	9,003	0.02%
2021/08/30	1	18.05	0	0.00	18.12	1	9,006	0.01%
2021/08/27	0	0.00	1	17.90	17.98	-1	8,998	-0.01%
2021/08/25	1.6	17.85	0	0.00	17.86	1.6	8,876	0.02%
2021/08/24	0.2	17.81	5	17.75	17.76	-4.8	8,863	-0.05%
2021/08/20	1.1	17.41	2	17.46	17.46	-0.9	8,872	-0.01%
2021/08/19	29	17.62	8	17.55	17.56	21	8,680	0.24%
2021/08/18	13.1	17.68	0	0.00	17.86	13.1	8,335	0.16%
2021/08/17	9	17.76	2	17.76	17.73	7	8,122	0.09%
2021/08/16	9.1	18.12	2	18.06	18.20	7.1	7,556	0.09%
2021/08/13	12	18.25	5	18.24	18.24	7	7,104	0.10%
2021/08/12	10.1	18.38	1	18.37	18.35	9.1	6,823	0.13%
2021/08/11	28	18.42	2	18.37	18.42	26	6,680	0.39%
2021/08/10	53	18.50	2	18.44	18.45	51	6,667	0.76%
2021/08/09	213.2	18.43	0	0.00	18.51	213.2	7,121	2.99%	大買/鉅額交易
2021/08/06	2	18.59	0	0.00	18.63	2	7,393	0.03%
2021/08/04	3	18.55	1	18.60	18.59	2	8,708	0.02%
2021/08/03	300	18.44	0	0.00	18.49	300	9,144	3.28%	大買/鉅額交易
2021/08/02	0	0.00	2	18.35	18.44	-2	9,137	-0.02%
2021/07/28	0.5	18.17	0	0.00	18.17	0.5	9,480	0.01%
2021/07/23	0	18.45	0	0.00	18.42	0	9,646	0.00%
2021/07/22	1	18.40	0	0.00	18.40	1	9,671	0.01%
2021/07/21	1.7	18.37	5	18.30	18.32	-3.3	9,690	-0.03%
2021/07/20	2	18.36	0	0.00	18.37	2	9,698	0.02%
2021/07/16	5	18.51	0	0.00	18.54	5	9,799	0.05%
2021/07/15	5.1	18.46	0	0.00	18.49	5.1	9,870	0.05%
2021/07/14	1	18.45	0	0.00	18.46	1	9,937	0.01%
2021/07/13	11	18.51	0	0.00	18.47	11	10,006	0.11%
2021/07/07	1	18.41	1	18.42	18.39	0	10,200	0.00%
2021/06/29	1	18.19	0	0.00	18.20	1	10,182	0.01%
2021/06/28	0.5	18.30	1	18.30	18.27	-0.5	10,237	0.00%
2021/06/24	3	18.23	0	0.00	18.23	3	10,303	0.03%
2021/06/23	0.2	18.25	0	0.00	18.20	0.2	10,349	0.00%
2021/06/21	7.1	18.10	0	0.00	18.14	7.1	10,278	0.07%
2021/06/16	0	0.00	3	18.30	18.28	-3	10,133	-0.03%
2021/06/15	1.1	18.28	0	0.00	18.26	1.1	10,180	0.01%
2021/06/10	0	0.00	2	18.20	18.24	-2	10,203	-0.02%
2021/06/09	5	18.16	0	0.00	18.16	5	10,201	0.05%
2021/06/08	0.2	18.30	10	18.25	18.27	-9.8	10,205	-0.10%
2021/06/04	0	0.00	10	18.27	18.32	-10	10,143	-0.10%
2021/06/03	1	18.44	0	0.00	18.42	1	10,106	0.01%
2021/06/01	0	0.00	1	18.45	18.47	-1	10,105	-0.01%
2021/05/31	1	18.30	0	0.00	18.33	1	10,153	0.01%
2021/05/28	0	18.19	1	18.21	18.19	-1	10,033	-0.01%
2021/05/25	0.6	18.14	4	18.09	18.12	-3.4	10,203	-0.03%
2021/05/21	0.7	17.96	0	0.00	17.96	0.7	10,411	0.01%
2021/05/18	0	17.95	2	17.76	17.90	-2	10,392	-0.02%
2021/05/17	19.2	17.46	5	17.57	17.48	14.2	10,289	0.14%
2021/05/14	1	18.00	3	18.04	18.05	-2	9,668	-0.02%
2021/05/13	6	17.44	3	17.53	17.83	3	9,248	0.03%
2021/05/12	44	18.02	21	17.77	17.92	23	8,896	0.26%
2021/05/11	8	19.15	0	0.00	19.00	8	7,860	0.10%
2021/05/10	0	0.00	50	19.20	19.26	-50	7,440	-0.67%
2021/05/07	0	0.00	1	19.12	19.15	-1	7,402	-0.01%
2021/05/06	2	18.80	0	0.00	18.87	2	7,405	0.03%
2021/05/04	6.2	18.69	10	18.85	18.76	-3.8	7,313	-0.05%
2021/05/03	7	19.09	0	0.00	19.02	7	7,082	0.10%
2021/04/28	0	0.00	1	19.24	19.19	-1	7,128	-0.01%
2021/04/27	0.5	19.25	0	0.00	19.22	0.5	7,267	0.01%
2021/04/26	0	0.00	1	19.19	19.19	-1	7,284	-0.01%
2021/04/23	0	0.00	2	18.87	18.94	-2	7,353	-0.03%
2021/04/22	0	0.00	1	19.12	18.90	-1	7,409	-0.01%
2021/04/21	0.2	19.05	10	18.99	19.02	-9.8	7,335	-0.13%
2021/04/19	0	0.00	3	18.92	18.96	-3	7,399	-0.04%
2021/04/16	0	0.00	6	18.70	18.73	-6	7,419	-0.08%
2021/04/15	2.1	18.49	0	0.00	18.50	2.1	7,542	0.03%
2021/04/14	2	18.44	10	18.46	18.43	-8	7,621	-0.10%
2021/04/13	0	0.00	2	18.65	18.49	-2	7,652	-0.03%
2021/04/12	0	0.00	1	18.58	18.56	-1	7,777	-0.01%
2021/04/09	0	0.00	3	18.50	18.51	-3	7,882	-0.04%
2021/04/08	0	0.00	2	18.54	18.58	-2	7,873	-0.03%
2021/04/07	0.2	18.55	14	18.49	18.53	-13.8	8,012	-0.17%
2021/04/06	0	0.00	2	18.54	18.51	-2	8,029	-0.02%
2021/03/31	3	18.46	12	18.46	18.39	-9	8,240	-0.11%
2021/03/30	24	18.44	2	18.36	18.45	22	8,180	0.27%
2021/03/29	0.5	18.23	21	18.21	18.21	-20.5	8,152	-0.25%
2021/03/26	0	0.00	4	17.96	17.99	-4	8,165	-0.05%
2021/03/24	0	17.81	5	17.77	17.78	-5	8,192	-0.06%
2021/03/23	0	17.83	0	0.00	17.80	0	8,254	0.00%
2021/03/22	1.7	17.74	0	0.00	17.74	1.7	8,358	0.02%
2021/03/19	2	17.63	4	17.66	17.67	-2	8,477	-0.02%
2021/03/18	0	0.00	1	17.78	17.72	-1	8,554	-0.01%
2021/03/17	1	17.63	10	17.63	17.60	-9	8,639	-0.10%
2021/03/16	1	17.65	5	17.63	17.65	-4	8,816	-0.05%
2021/03/15	0.1	17.65	2	17.55	17.60	-1.9	8,946	-0.02%
2021/03/12	0	0.00	10	17.43	17.50	-10	9,164	-0.11%
2021/03/11	0	0.00	5	17.40	17.39	-5	9,357	-0.05%
2021/03/09	20	17.07	0	0.00	17.14	20	9,669	0.21%
2021/03/08	0.2	17.02	0	0.00	17.02	0.2	9,874	0.00%
2021/03/05	0.1	16.95	0	0.00	17.00	0.1	9,988	0.00%
2021/03/04	9	17.09	0	0.00	17.10	9	10,116	0.09%
2021/03/02	0	0.00	15	17.22	17.08	-15	10,312	-0.15%
2021/02/26	10.1	17.20	0	0.00	17.14	10.1	10,425	0.10%
2021/02/25	0.6	17.45	1	17.41	17.43	-0.4	10,437	0.00%
2021/02/24	2.1	17.44	1	17.51	17.37	1.1	10,783	0.01%
2021/02/23	0	17.44	0	0.00	17.43	0	10,810	0.00%
2021/02/22	1.8	17.23	4	17.13	17.25	-2.2	10,952	-0.02%
2021/02/19	1	16.93	3	17.06	17.05	-2	11,319	-0.02%
2021/02/18	5	16.96	0	0.00	16.99	5	11,745	0.04%
2021/02/17	11	16.93	1	16.88	16.93	10	12,570	0.08%
2021/02/05	18.2	16.73	3	16.72	16.74	15.2	12,619	0.12%
2021/02/03	0	0.00	6	16.68	16.67	-6	13,123	-0.05%
2021/02/02	0	0.00	8	16.65	16.61	-8	13,274	-0.06%
2021/02/01	5	16.39	10	16.40	16.45	-5	13,523	-0.04%
2021/01/28	2	16.75	3	16.62	16.62	-1	13,542	-0.01%
2021/01/27	0.6	16.83	16	16.84	16.81	-15.4	13,518	-0.11%
2021/01/26	1	16.70	11	16.77	16.68	-10	13,414	-0.07%
2021/01/25	3	16.73	6.1	16.77	16.84	-3.1	13,354	-0.02%
2021/01/22	3	16.59	0	0.00	16.65	3	13,356	0.02%
2021/01/21	1	16.50	2	16.47	16.50	-1	13,397	-0.01%
2021/01/20	10.8	16.50	0	0.00	16.40	10.8	13,324	0.08%
2021/01/19	1	16.79	7	16.77	16.76	-6	13,154	-0.05%
2021/01/18	7	16.79	2	16.86	16.70	5	13,118	0.04%
2021/01/15	2	16.87	0	0.00	16.87	2	12,992	0.02%
2021/01/14	0	0.00	2	16.98	17.00	-2	12,880	-0.02%
2021/01/13	0	0.00	1	16.84	16.87	-1	12,856	-0.01%
2021/01/12	0	0.00	30	16.56	16.56	-30	12,724	-0.24%
2021/01/11	0	0.00	1	16.62	16.67	-1	12,635	-0.01%
2021/01/08	11	16.32	22	16.36	16.50	-11	12,584	-0.09%
2021/01/07	0	0.00	5	16.23	16.24	-5	12,413	-0.04%
2021/01/06	0	0.00	11	16.25	16.10	-11	12,292	-0.09%
2021/01/05	0	0.00	10	16.15	16.21	-10	12,113	-0.08%
2021/01/04	0	0.00	5	16.20	16.20	-5	11,972	-0.04%
2020/12/31	2	16.14	0	0.00	16.14	2	11,888	0.02%
2020/12/29	0	16.02	1	16.00	16.02	-1	11,735	-0.01%
2020/12/28	0.6	16.03	2	16.02	16.03	-1.4	11,709	-0.01%
2020/12/25	0	0.00	3	15.91	15.89	-3	11,506	-0.03%
2020/12/24	0	0.00	3	15.85	15.83	-3	11,486	-0.03%
2020/12/23	1	15.75	0	0.00	15.74	1	11,520	0.01%
2020/12/22	0	15.70	0	0.00	15.70	0	11,805	0.00%
2020/12/21	0.2	15.84	0	0.00	15.84	0.2	12,437	0.00%
2020/12/18	0	0.00	2	15.92	15.86	-2	12,696	-0.02%
2020/12/17	0	0.00	4	15.90	15.91	-4	13,006	-0.03%
2020/12/16	0	0.00	12	15.87	15.92	-12	13,185	-0.09%
2020/12/15	2	15.73	3	15.86	15.69	-1	13,090	-0.01%
2020/12/14	40	16.00	1	16.00	15.95	39	13,195	0.30%
2020/12/11	2	15.88	4	15.85	15.98	-2	13,198	-0.02%
2020/12/10	3	15.99	0	0.00	15.98	3	13,124	0.02%
2020/12/09	1	16.00	212	16.03	16.14	-211	12,978	-1.63%	大賣/鉅額交易
2020/12/08	3	15.95	8	15.93	16.00	-5	12,976	-0.04%
2020/12/07	20	15.87	13	15.88	15.91	7	12,785	0.05%
2020/12/04	0	0.00	1	15.73	15.76	-1	13,088	-0.01%
2020/12/03	0	0.00	3	15.63	15.60	-3	12,956	-0.02%
2020/12/02	10	15.49	1	15.49	15.54	9	13,005	0.07%
2020/12/01	0	0.00	2	15.43	15.47	-2	13,415	-0.01%
2020/11/30	0	0.00	3	15.52	15.35	-3	13,406	-0.02%
2020/11/27	0	0.00	4	15.42	15.43	-4	13,593	-0.03%
2020/11/26	4	15.38	14	15.38	15.41	-10	13,800	-0.07%
2020/11/25	1.7	15.37	2	15.31	15.34	-0.3	14,107	0.00%
2020/11/24	0	15.39	23	15.38	15.36	-23	14,106	-0.16%
2020/11/23	22	15.39	12	15.41	15.40	10	14,059	0.07%
2020/11/20	0.2	15.27	3	15.21	15.23	-2.8	13,686	-0.02%
2020/11/18	0	0.00	9	15.17	15.22	-9	13,496	-0.07%
2020/11/17	1	15.12	34	15.13	15.13	-33	13,720	-0.24%
2020/11/16	0	0.00	15	15.08	15.10	-15	15,263	-0.10%
2020/11/13	0	0.00	30	14.95	14.97	-30	14,644	-0.20%
2020/11/12	1	14.90	1	14.95	14.94	0	14,707	0.00%
2020/11/11	0	0.00	11	14.97	14.99	-11	14,844	-0.07%
2020/11/10	1	14.76	40	14.80	14.79	-39	14,465	-0.27%
2020/11/09	0	0.00	41	14.79	14.76	-41	14,330	-0.29%
2020/11/06	0	0.00	1	14.66	14.65	-1	14,348	-0.01%
2020/11/04	4	14.50	0	0.00	14.58	4	14,512	0.03%
2020/11/03	3	14.48	0	0.00	14.51	3	14,654	0.02%
2020/10/30	1	14.42	0	0.00	14.42	1	15,703	0.01%
2020/10/28	1	14.56	1	14.57	14.55	0	16,323	0.00%
2020/10/27	7	14.55	0	0.00	14.57	7	16,546	0.04%
2020/10/23	2	14.53	15	14.52	14.54	-13	17,202	-0.08%
2020/10/22	0	14.54	0	0.00	14.50	0	18,113	0.00%
2020/10/20	0.2	14.55	0	0.00	14.51	0.2	20,358	0.00%
2020/10/16	5	14.53	0	0.00	14.50	5	23,331	0.02%
2020/10/15	1	14.57	0	0.00	14.57	1	24,937	0.00%
2020/10/14	2	14.67	0	0.00	14.64	2	26,274	0.01%
2020/10/13	4	14.60	0	0.00	14.62	4	26,642	0.02%
2020/10/12	6	14.65	0	0.00	14.65	6	27,041	0.02%
2020/10/08	2	14.61	0	0.00	14.66	2	27,412	0.01%
2020/10/07	1	14.61	0	0.00	14.60	1	27,793	0.00%
2020/09/30	6	14.57	3	14.61	14.58	3	29,093	0.01%
2020/09/29	1.7	14.55	1	14.53	14.53	0.7	29,542	0.00%
2020/09/28	5	14.32	22	14.35	14.50	-17	30,026	-0.06%
2020/09/25	52	14.26	0	0.00	14.24	52	30,450	0.17%
2020/09/24	76	14.39	0	0.00	14.33	76	30,593	0.25%
2020/09/23	23	14.64	0	0.00	14.60	23	30,294	0.08%
2020/09/22	11	14.66	0	0.00	14.65	11	30,496	0.04%
2020/09/21	6.2	14.75	0	0.00	14.73	6.2	30,631	0.02%
2020/09/17	7	14.84	0	0.00	14.79	7	31,532	0.02%
2020/09/16	2	14.91	3	14.91	14.89	-1	31,860	0.00%
2020/09/15	1	14.89	1	14.89	14.89	0	32,392	0.00%
2020/09/14	0	0.00	1	14.84	14.86	-1	32,971	0.00%
2020/09/11	4	14.75	3	14.75	14.76	1	33,616	0.00%
2020/09/09	29	14.66	0	0.00	14.75	29	34,857	0.08%
2020/09/08	2	14.82	0	0.00	14.81	2	34,820	0.01%
2020/09/07	3	14.79	0	0.00	14.79	3	35,624	0.01%
2020/09/04	53	14.76	3	14.78	14.77	50	36,158	0.14%
2020/09/03	2	14.87	6	14.89	14.88	-4	35,988	-0.01%
2020/09/02	14	14.82	8	14.85	14.83	6	36,739	0.02%
2020/09/01	13	14.85	0	0.00	14.85	13	37,090	0.04%
2020/08/31	16	14.93	0	0.00	14.87	16	37,432	0.04%
2020/08/28	1	14.93	1	14.95	14.97	0	37,670	0.00%
2020/08/27	3	15.01	0	0.00	14.99	3	38,533	0.01%
2020/08/26	5	15.02	1	15.03	15.02	4	39,447	0.01%
2020/08/25	10	15.04	4	15.00	15.00	6	40,683	0.01%
2020/08/24	12	14.90	8	14.91	14.94	4	41,816	0.01%
2020/08/21	83	14.89	0	0.00	14.90	83	42,965	0.19%
2020/08/20	140	14.89	13	14.91	14.87	127	42,916	0.30%	大買/鉅額交易
2020/08/19	15	15.28	5	15.31	15.19	10	39,204	0.03%
2020/08/18	11	15.25	0	0.00	15.27	11	40,082	0.03%
2020/08/17	13	15.25	30	15.22	15.27	-17	41,247	-0.04%
2020/08/14	0	0.00	7	15.12	15.14	-7	42,281	-0.02%
2020/08/13	0	0.00	2	15.08	15.07	-2	44,009	0.00%
2020/08/12	31	15.00	0	0.00	15.01	31	46,175	0.07%
2020/08/11	1	15.10	0	0.00	15.08	1	47,650	0.00%
2020/08/10	1	15.16	0	0.00	15.14	1	49,640	0.00%
2020/08/07	77	15.12	7	15.17	15.10	70	52,290	0.13%
2020/08/06	3	15.24	6	15.23	15.15	-3	54,963	-0.01%
2020/08/05	3	15.15	20	15.14	15.16	-17	57,503	-0.03%
2020/08/04	38	14.98	0	0.00	15.02	38	58,077	0.07%
2020/08/03	22	15.00	20	14.99	14.98	2	60,532	0.00%
2020/07/31	10.7	15.06	90	15.04	15.05	-79.3	63,925	-0.12%
2020/07/30	27.7	14.95	21	14.92	15.00	6.7	69,016	0.01%
2020/07/29	41	14.90	15	14.94	14.88	26	75,127	0.03%
2020/07/28	59	14.92	67	14.94	14.85	-8	82,236	-0.01%
2020/07/27	58	15.00	61	15.00	14.98	-3	86,280	0.00%
2020/07/24	107	15.09	12	15.07	15.05	95	90,783	0.10%	大買/
2020/07/23	115	15.12	2	15.14	15.14	113	93,211	0.12%	大買/鉅額交易
2020/07/22	53	15.36	4	15.31	15.31	49	94,038	0.05%
2020/07/21	73	15.57	22	15.74	15.74	51	93,796	0.05%
2020/07/20	263	15.33	0	0.00	15.32	263	85,250	0.31%	大買/鉅額交易