國泰永續高股息 (00878)-合庫-新竹券商分點個股進出

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

國泰永續高股息

(00878)

可現股當沖

股價
21.74
漲跌
▼0.43
漲幅
-1.94%
成交量
153,548張
產業
上市0.00%
1721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－合庫-新竹券商分點個股進出

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

合庫-新竹券商分點個股進出
合庫-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	184.8	21.82	14.2	21.77	21.74	170.6	67,311	0.25%	大買/鉅額交易
2024/04/18	10	22.19	20.8	22.15	22.17	-10.8	65,228	-0.02%
2024/04/17	36.2	22.06	7	22.08	22.15	29.2	65,223	0.04%
2024/04/16	83.9	22.06	13	22.03	22.00	70.9	65,024	0.11%
2024/04/15	18.2	22.58	22	22.53	22.51	-3.8	62,918	-0.01%
2024/04/12	7	22.74	12	22.75	22.70	-5	62,478	-0.01%
2024/04/11	11	22.77	0	0.00	22.77	11	62,391	0.02%
2024/04/10	3	22.89	10.3	22.89	22.80	-7.3	62,408	-0.01%
2024/04/09	3	22.73	5.8	22.74	22.76	-2.8	63,250	0.00%
2024/04/08	6	22.63	2	22.71	22.71	4	64,036	0.01%
2024/04/03	21	22.69	31	22.63	22.63	-10	64,287	-0.02%
2024/04/02	4.3	22.68	5	22.70	22.67	-0.7	64,829	0.00%
2024/04/01	20.6	22.66	3	22.65	22.60	17.6	65,574	0.03%
2024/03/29	24.1	22.66	48	22.68	22.70	-23.9	65,883	-0.04%
2024/03/28	35	22.52	55.1	22.55	22.57	-20.1	65,838	-0.03%
2024/03/27	26	22.45	14.1	22.46	22.55	11.9	65,875	0.02%
2024/03/26	27.5	22.37	52	22.32	22.41	-24.5	66,226	-0.04%
2024/03/25	29	22.49	12	22.50	22.48	17	66,623	0.03%
2024/03/22	6	22.54	10	22.52	22.54	-4	66,899	-0.01%
2024/03/21	2.1	22.40	59.1	22.46	22.52	-57	66,717	-0.09%
2024/03/20	34	22.39	52	22.47	22.29	-18	66,698	-0.03%
2024/03/19	27.4	22.37	43.9	22.42	22.39	-16.4	67,367	-0.02%
2024/03/18	7	22.34	14	22.32	22.37	-7	67,878	-0.01%
2024/03/15	8	22.36	306	22.37	22.38	-298	67,896	-0.44%	大賣/鉅額交易
2024/03/14	18.2	22.34	38.5	22.35	22.30	-20.3	67,635	-0.03%
2024/03/13	19	22.54	24.1	22.60	22.52	-5.1	67,253	-0.01%
2024/03/12	3	22.56	169.7	22.52	22.55	-166.7	66,571	-0.25%	大賣/鉅額交易
2024/03/11	3.6	22.38	230.4	22.43	22.34	-226.8	65,904	-0.34%	大賣/鉅額交易
2024/03/08	24	22.33	67	22.45	22.31	-43	65,340	-0.07%
2024/03/07	52.2	22.32	50	22.34	22.33	2.2	63,369	0.00%
2024/03/06	31.3	22.25	18.7	22.23	22.29	12.6	62,239	0.02%
2024/03/05	37	22.05	7.3	22.14	22.17	29.7	61,410	0.05%
2024/03/04	28.1	22.15	31	22.17	22.07	-2.9	60,892	0.00%
2024/03/01	24.5	22.04	10.1	22.03	22.03	14.3	60,029	0.02%
2024/02/29	48.5	21.91	57.8	21.88	21.99	-9.3	60,092	-0.02%
2024/02/27	238.6	21.97	206.9	22.10	21.85	31.7	59,318	0.05%	大買/大賣/
2024/02/26	269.5	22.42	35.9	22.42	22.41	233.6	56,429	0.41%	大買/鉅額交易
2024/02/23	73	22.53	51	22.53	22.46	22	54,038	0.04%
2024/02/22	44.2	22.38	40	22.47	22.41	4.2	53,848	0.01%
2024/02/21	158.3	22.32	2	22.33	22.29	156.3	53,557	0.29%	大買/鉅額交易
2024/02/20	55.5	22.38	47.3	22.36	22.40	8.2	52,401	0.02%
2024/02/19	231.6	22.26	5	22.28	22.30	226.6	52,990	0.43%	大買/鉅額交易
2024/02/16	57	22.30	130.1	22.32	22.31	-73.1	53,492	-0.14%	大賣/
2024/02/15	38.2	22.13	86	22.14	22.20	-47.8	53,201	-0.09%
2024/02/05	31.2	21.84	56	21.75	21.89	-24.8	52,738	-0.05%
2024/02/02	29	21.83	21	21.83	21.85	8	52,643	0.02%
2024/02/01	32.2	21.65	8	21.72	21.71	24.2	52,571	0.05%
2024/01/31	32.4	21.62	0	0.00	21.63	32.4	52,529	0.06%
2024/01/30	9	21.70	37.3	21.70	21.70	-28.3	52,787	-0.05%
2024/01/29	62	21.63	65	21.65	21.67	-3	53,164	-0.01%
2024/01/26	21	21.51	21	21.56	21.52	0	53,443	0.00%
2024/01/25	5	21.68	73	21.70	21.69	-68	53,425	-0.13%
2024/01/24	1	21.70	12.2	21.66	21.64	-11.2	53,842	-0.02%
2024/01/23	28	21.61	19.2	21.60	21.63	8.8	54,586	0.02%
2024/01/22	21	21.60	33.2	21.61	21.64	-12.2	54,701	-0.02%
2024/01/19	7	21.19	9.9	21.15	21.26	-2.9	54,054	-0.01%
2024/01/18	27.8	20.83	0	0.00	20.83	27.8	54,598	0.05%
2024/01/17	33.2	20.92	30	20.97	20.85	3.2	54,380	0.01%
2024/01/16	14.6	21.06	13	21.08	21.07	1.6	53,858	0.00%
2024/01/15	13	21.20	3	21.27	21.19	10	54,182	0.02%
2024/01/12	45.7	21.20	43	21.16	21.19	2.7	55,311	0.00%
2024/01/11	7.6	21.20	6.4	21.16	21.21	1.2	56,247	0.00%
2024/01/10	60.6	21.13	236	21.12	21.10	-175.4	58,200	-0.30%	大賣/鉅額交易
2024/01/09	5.1	21.28	9	21.37	21.25	-3.9	58,538	-0.01%
2024/01/08	96	21.30	5	21.30	21.27	91	58,774	0.15%
2024/01/05	5.5	21.25	15.5	21.20	21.20	-10	59,075	-0.02%
2024/01/04	19.9	21.23	2	21.21	21.21	17.9	59,067	0.03%
2024/01/03	71.6	21.31	10	21.25	21.25	61.6	59,627	0.10%
2024/01/02	58.6	21.55	11.5	21.61	21.56	47.1	58,687	0.08%
2023/12/29	27.6	21.79	52	21.79	21.80	-24.4	58,053	-0.04%
2023/12/28	19.3	21.75	15.7	21.76	21.77	3.6	57,848	0.01%
2023/12/27	9	21.64	66.7	21.72	21.76	-57.7	57,537	-0.10%
2023/12/26	5	21.49	42.6	21.48	21.50	-37.6	57,227	-0.07%
2023/12/25	15.5	21.27	17.1	21.33	21.38	-1.6	56,871	0.00%
2023/12/22	15.5	21.12	4	21.12	21.15	11.5	56,214	0.02%
2023/12/21	36.1	21.05	4	21.14	21.11	32.1	56,298	0.06%
2023/12/20	0	0.00	25.5	21.15	21.20	-25.5	55,903	-0.05%
2023/12/19	23.1	20.90	31.2	20.93	20.94	-8.1	55,338	-0.01%
2023/12/18	61	21.00	37	21.00	21.04	24	56,081	0.04%
2023/12/15	6.1	21.02	15	21.04	20.99	-8.9	56,104	-0.02%
2023/12/14	8	21.08	92.3	21.08	21.10	-84.3	55,913	-0.15%
2023/12/13	41	20.81	26	20.81	20.83	15	55,684	0.03%
2023/12/12	20.1	20.67	42	20.65	20.63	-21.9	55,191	-0.04%
2023/12/11	3.9	20.60	5.7	20.60	20.61	-1.8	55,341	0.00%
2023/12/08	7.2	20.60	37	20.63	20.60	-29.8	55,535	-0.05%
2023/12/07	6	20.49	16	20.49	20.51	-10	56,133	-0.02%
2023/12/06	4	20.58	16	20.55	20.55	-12	58,681	-0.02%
2023/12/05	15.3	20.42	5.2	20.43	20.46	10.1	58,615	0.02%
2023/12/04	0.5	20.56	122	20.55	20.56	-121.5	58,313	-0.21%	大賣/鉅額交易
2023/12/01	18.5	20.52	7	20.51	20.51	11.5	58,426	0.02%
2023/11/30	5.1	20.53	23.7	20.51	20.59	-18.6	58,430	-0.03%
2023/11/29	9	20.53	10	20.56	20.54	-1	58,689	0.00%
2023/11/28	3	20.46	5	20.42	20.43	-2	58,830	0.00%
2023/11/27	30.1	20.36	1	20.32	20.32	29.1	59,165	0.05%
2023/11/24	20	20.42	3	20.42	20.41	17	58,899	0.03%
2023/11/22	22	20.53	4.5	20.53	20.55	17.5	60,072	0.03%
2023/11/21	40	20.63	32	20.58	20.67	8	61,814	0.01%
2023/11/20	39	20.34	31	20.32	20.36	8	62,162	0.01%
2023/11/17	159.1	20.37	41.9	20.35	20.37	117.2	62,102	0.19%	大買/鉅額交易
2023/11/16	118.3	20.28	70.1	20.28	20.26	48.2	62,350	0.08%	大買/
2023/11/15	77.5	20.69	56.5	20.73	20.69	21	61,436	0.03%
2023/11/14	18	20.51	39.7	20.49	20.53	-21.7	61,163	-0.04%
2023/11/13	14.5	20.36	20.8	20.40	20.36	-6.3	61,316	-0.01%
2023/11/10	39.5	20.31	4	20.36	20.36	35.5	62,266	0.06%
2023/11/09	37	20.40	15	20.44	20.46	22	63,360	0.03%
2023/11/08	30	20.45	49	20.34	20.47	-19	65,205	-0.03%
2023/11/07	25.8	20.19	17	20.17	20.20	8.8	65,317	0.01%
2023/11/06	21.2	20.24	27	20.25	20.25	-5.8	67,245	-0.01%
2023/11/03	75	20.01	0	0.00	20.00	75	67,639	0.11%
2023/11/02	20	19.97	29	19.98	19.96	-9	68,977	-0.01%
2023/11/01	78.7	19.62	1.4	19.61	19.61	77.2	69,960	0.11%
2023/10/31	37.7	19.60	4	19.69	19.50	33.7	72,078	0.05%
2023/10/30	13.7	19.78	2	19.78	19.73	11.7	75,732	0.02%
2023/10/27	7.3	19.83	12	19.76	19.76	-4.8	78,224	-0.01%
2023/10/26	80.8	19.67	1	19.68	19.64	79.8	81,869	0.10%
2023/10/25	36.9	19.94	2.3	19.98	19.90	34.6	82,786	0.04%
2023/10/24	19.9	19.78	23	19.74	19.86	-3.1	83,831	0.00%
2023/10/23	68.7	19.72	7	19.74	19.69	61.7	85,107	0.07%
2023/10/20	62.8	19.74	3	19.68	19.85	59.8	86,757	0.07%
2023/10/19	76.3	19.97	6	19.98	20.02	70.3	89,087	0.08%
2023/10/18	215.7	20.06	216	20.00	20.04	-0.4	90,472	0.00%	大買/大賣/
2023/10/17	73.9	20.39	245	20.36	20.36	-171.1	89,805	-0.19%	大賣/鉅額交易
2023/10/16	16.5	20.51	16.4	20.51	20.50	0.1	91,865	0.00%
2023/10/13	48.6	20.64	12	20.63	20.60	36.6	93,872	0.04%
2023/10/12	7	20.81	14.6	20.88	20.89	-7.6	95,193	-0.01%
2023/10/11	22.1	20.80	14	20.84	20.72	8.1	97,784	0.01%
2023/10/06	2	20.73	3.2	20.74	20.75	-1.2	99,719	0.00%
2023/10/05	2.7	20.58	7.1	20.61	20.64	-4.3	101,408	0.00%
2023/10/04	12.1	20.36	64.3	20.40	20.44	-52.2	102,441	-0.05%
2023/10/03	9	20.69	7	20.73	20.63	2	102,564	0.00%
2023/10/02	10	20.67	56.1	20.75	20.76	-46.1	103,219	-0.04%
2023/09/28	28.1	20.33	6.3	20.45	20.38	21.9	103,588	0.02%
2023/09/27	45.1	20.24	33	20.26	20.30	12.1	103,952	0.01%
2023/09/26	54.6	20.31	6	20.30	20.26	48.6	104,943	0.05%
2023/09/25	83.1	20.40	3	20.40	20.44	80.1	105,399	0.08%
2023/09/22	27.2	20.18	22.2	20.25	20.33	5	105,453	0.00%
2023/09/21	56.4	20.19	12	20.20	20.23	44.4	105,452	0.04%
2023/09/20	32.1	20.45	2.7	20.44	20.44	29.4	104,603	0.03%
2023/09/19	29.8	20.53	9.5	20.62	20.48	20.3	105,122	0.02%
2023/09/18	60.2	20.63	11	20.65	20.59	49.2	105,125	0.05%
2023/09/15	40.1	20.84	8	20.82	20.85	32.1	104,926	0.03%
2023/09/14	11.1	20.78	17.5	20.74	20.81	-6.4	105,598	-0.01%
2023/09/13	49.9	20.42	3	20.45	20.45	46.9	105,914	0.04%
2023/09/12	104.4	20.43	40.5	20.42	20.41	63.9	106,499	0.06%	大買/
2023/09/11	170.9	20.54	48	20.59	20.45	122.9	106,762	0.12%	大買/鉅額交易
2023/09/08	61.2	20.94	8	20.96	20.93	53.2	104,815	0.05%
2023/09/07	61.2	20.96	9	20.99	20.94	52.2	106,022	0.05%
2023/09/06	8.1	21.02	17	21.02	21.04	-9	106,892	-0.01%
2023/09/05	32	20.91	33	20.92	20.95	-1	107,210	0.00%
2023/09/04	45.2	20.86	60	20.87	20.94	-14.8	107,713	-0.01%
2023/09/01	65.2	20.90	107.5	20.95	20.88	-42.3	107,608	-0.04%	大賣/
2023/08/31	10.2	20.94	22.3	20.93	20.97	-12.1	107,678	-0.01%
2023/08/30	13.2	21.03	72.1	21.17	21.01	-58.9	107,760	-0.05%
2023/08/29	54.3	20.84	49.3	20.90	20.95	5.1	108,902	0.00%
2023/08/28	20.4	20.84	4.3	20.92	20.83	16.2	108,852	0.01%
2023/08/25	115.1	21.03	4.8	21.03	20.98	110.4	107,836	0.10%	大買/鉅額交易
2023/08/24	7	21.46	20.3	21.62	21.38	-13.3	106,245	-0.01%
2023/08/23	17.2	21.06	85	21.24	21.28	-67.8	105,445	-0.06%
2023/08/22	70.2	21.17	6	21.27	21.12	64.2	105,775	0.06%
2023/08/21	61.5	21.12	166.6	21.19	21.06	-105.1	105,763	-0.10%	大賣/鉅額交易
2023/08/18	152	21.12	25.5	21.14	21.05	126.5	105,978	0.12%	大買/鉅額交易
2023/08/17	27.1	21.10	137.5	21.28	21.32	-110.4	104,941	-0.11%	大賣/鉅額交易
2023/08/16	169.5	20.96	33.5	20.94	21.27	136	104,613	0.13%	大買/鉅額交易
2023/08/15	333.8	21.46	81	21.42	21.43	252.8	104,268	0.24%	大買/鉅額交易
2023/08/14	177.4	21.06	27	21.15	21.05	150.4	103,484	0.15%	大買/鉅額交易
2023/08/11	79.2	21.26	138	21.33	21.22	-58.8	102,700	-0.06%	大賣/
2023/08/10	137.2	21.15	30	21.10	21.09	107.2	103,269	0.10%	大買/鉅額交易
2023/08/09	100.6	21.55	71	21.49	21.50	29.6	102,512	0.03%
2023/08/08	72.7	21.75	71	21.74	21.61	1.7	102,239	0.00%
2023/08/07	283	21.60	59.3	21.67	21.76	223.7	101,008	0.22%	大買/鉅額交易
2023/08/04	143.7	21.06	323	21.18	21.15	-179.3	100,501	-0.18%	大買/大賣/鉅額交易
2023/08/02	191.3	21.32	349.5	21.25	21.17	-158.2	98,067	-0.16%	大買/大賣/鉅額交易
2023/08/01	106.4	21.75	192	21.69	21.87	-85.6	94,273	-0.09%	大買/大賣/
2023/07/31	225.9	22.16	109.2	22.29	21.86	116.7	92,245	0.13%	大買/大賣/鉅額交易
2023/07/28	59.3	22.14	93	22.22	22.45	-33.7	89,189	-0.04%
2023/07/27	61.5	22.30	40.3	22.27	22.18	21.2	88,457	0.02%
2023/07/26	173	22.18	139.4	22.13	22.20	33.6	87,575	0.04%	大買/大賣/
2023/07/25	141	22.40	48.5	22.37	22.20	92.5	86,071	0.11%	大買/
2023/07/24	27	21.94	333.7	21.93	22.13	-306.7	83,638	-0.37%	大賣/鉅額交易
2023/07/21	62	21.23	103	21.46	21.61	-41	80,371	-0.05%	大賣/
2023/07/20	67	20.98	133.5	21.06	21.19	-66.5	79,121	-0.08%	大賣/
2023/07/19	73	21.08	101.3	21.08	20.96	-28.3	77,879	-0.04%	大賣/
2023/07/18	26.2	21.33	132	21.51	21.43	-105.8	75,627	-0.14%	大賣/鉅額交易
2023/07/17	67	21.16	64.9	21.19	21.28	2.1	73,751	0.00%
2023/07/14	24	20.73	55.2	20.91	21.01	-31.2	72,122	-0.04%
2023/07/13	34.5	20.78	109.5	20.76	20.53	-75	69,620	-0.11%	大賣/
2023/07/12	17	20.10	121.1	20.08	20.19	-104.1	67,284	-0.15%	大賣/鉅額交易
2023/07/11	13	19.68	254.5	19.71	19.80	-241.5	65,736	-0.37%	大賣/鉅額交易
2023/07/10	29.1	19.37	93	19.35	19.31	-63.9	64,956	-0.10%
2023/07/07	85.3	19.30	112	19.32	19.31	-26.7	64,850	-0.04%	大賣/
2023/07/06	81	19.54	4	19.53	19.49	77	64,444	0.12%
2023/07/05	14.9	19.73	51	19.70	19.69	-36.1	63,818	-0.06%
2023/07/04	15.1	19.73	33	19.72	19.76	-17.9	63,539	-0.03%
2023/07/03	14.3	19.50	49	19.54	19.52	-34.7	63,065	-0.06%
2023/06/30	6.1	19.16	7.5	19.22	19.25	-1.4	63,107	0.00%
2023/06/29	11	19.19	1	19.21	19.20	10	63,329	0.02%
2023/06/28	71.2	19.14	57.2	19.12	19.10	14	63,102	0.02%
2023/06/27	179	19.07	116	19.05	19.03	63	63,039	0.10%	大買/大賣/
2023/06/26	46	19.21	49.5	19.27	19.28	-3.5	62,544	-0.01%
2023/06/21	16	19.26	94.1	19.29	19.35	-78.1	62,882	-0.12%
2023/06/20	48.8	19.15	87.5	19.15	19.13	-38.7	63,242	-0.06%
2023/06/19	46.3	19.27	153.4	19.26	19.28	-107.1	62,750	-0.17%	大賣/鉅額交易
2023/06/16	41.1	19.39	340	19.40	19.36	-298.9	62,026	-0.48%	大賣/鉅額交易
2023/06/15	64	19.38	35.9	19.34	19.41	28.1	61,894	0.05%
2023/06/14	22	19.16	26	19.25	19.20	-4	61,308	-0.01%
2023/06/13	155.3	19.13	67	19.13	19.15	88.3	62,645	0.14%	大買/
2023/06/12	118.8	19.03	79.2	18.98	18.96	39.6	62,474	0.06%	大買/
2023/06/09	25.8	18.85	14	18.95	18.97	11.8	64,951	0.02%
2023/06/08	67	18.73	4	18.72	18.70	63	67,082	0.09%
2023/06/07	23	18.77	35.5	18.72	18.78	-12.5	68,722	-0.02%
2023/06/06	63.1	18.65	3	18.63	18.65	60.1	69,233	0.09%
2023/06/05	17.2	18.62	98.2	18.66	18.62	-81	69,232	-0.12%
2023/06/02	14.4	18.54	102.5	18.57	18.58	-88.1	69,146	-0.13%	大賣/
2023/06/01	38	18.24	15	18.24	18.25	23	68,697	0.03%
2023/05/31	73.1	18.32	2.5	18.30	18.31	70.6	68,593	0.10%
2023/05/30	26	18.33	118.8	18.31	18.34	-92.8	70,039	-0.13%	大賣/
2023/05/29	160	18.36	109.4	18.36	18.36	50.6	70,842	0.07%	大買/大賣/
2023/05/26	23	18.13	32	18.17	18.17	-9	70,627	-0.01%
2023/05/25	10	17.99	12	18.02	18.05	-2	70,488	0.00%
2023/05/24	37.3	17.92	108.2	17.92	17.98	-71	71,588	-0.10%	大賣/
2023/05/23	20	17.99	20.4	18.01	18.01	-0.4	71,211	0.00%
2023/05/22	81.9	18.04	53.9	18.04	18.02	28	71,164	0.04%
2023/05/19	12	17.99	100.8	18.00	18.02	-88.8	71,720	-0.12%
2023/05/18	49.7	17.90	30.4	17.92	17.94	19.3	72,208	0.03%
2023/05/17	80.8	17.77	580	17.84	17.84	-499.2	74,175	-0.67%	大賣/鉅額交易
2023/05/16	51.9	17.92	178.7	17.90	17.97	-126.8	73,904	-0.17%	大賣/鉅額交易
2023/05/15	97	17.80	23	17.79	17.83	74	74,245	0.10%
2023/05/12	31	17.76	19	17.78	17.79	12	74,337	0.02%
2023/05/11	44	17.75	10	17.80	17.75	34	74,476	0.05%
2023/05/10	175.2	17.74	0	0.00	17.75	175.2	74,467	0.24%	大買/鉅額交易
2023/05/09	11	17.76	1	17.76	17.78	10	74,368	0.01%
2023/05/08	21	17.76	42.5	17.77	17.75	-21.5	75,677	-0.03%
2023/05/05	56	17.69	0	0.00	17.68	56	75,867	0.07%
2023/05/04	103	17.69	0	0.00	17.73	103	76,162	0.14%	大買/鉅額交易
2023/05/03	87	17.68	2	17.70	17.69	85	75,792	0.11%
2023/05/02	168	17.68	70	17.68	17.68	98	75,371	0.13%	大買/
2023/04/28	18.3	17.55	11	17.54	17.56	7.3	76,064	0.01%
2023/04/27	6.1	17.48	0	0.00	17.45	6.1	76,001	0.01%
2023/04/26	32.1	17.30	1	17.35	17.38	31.1	76,256	0.04%
2023/04/25	76.2	17.40	27.3	17.36	17.33	48.9	75,959	0.06%
2023/04/24	8	17.50	1	17.51	17.51	7	74,972	0.01%
2023/04/21	32	17.52	0	0.00	17.47	32	74,862	0.04%
2023/04/20	6.1	17.53	113.6	17.52	17.52	-107.5	74,775	-0.14%	大賣/鉅額交易
2023/04/19	11	17.63	1	17.65	17.61	10	75,044	0.01%
2023/04/18	74	17.60	1	17.61	17.62	73	74,883	0.10%
2023/04/17	14	17.61	0	0.00	17.63	14	74,644	0.02%
2023/04/14	25.1	17.59	32.6	17.57	17.61	-7.5	74,326	-0.01%
2023/04/13	49	17.59	3	17.58	17.57	46	74,382	0.06%
2023/04/12	170.6	17.57	4	17.57	17.59	166.6	73,986	0.23%	大買/鉅額交易
2023/04/11	26	17.46	4	17.46	17.50	22	74,245	0.03%
2023/04/10	109.5	17.36	26	17.39	17.40	83.5	74,117	0.11%	大買/
2023/04/07	10.1	17.37	4	17.39	17.36	6.1	73,756	0.01%
2023/04/06	12	17.27	38	17.32	17.35	-26	73,523	-0.04%
2023/03/31	2.2	17.35	19	17.36	17.34	-16.9	73,095	-0.02%
2023/03/30	22	17.25	0	0.00	17.25	22	72,293	0.03%
2023/03/29	9	17.17	0	0.00	17.20	9	72,695	0.01%
2023/03/28	56.3	17.18	23	17.19	17.16	33.3	74,173	0.04%
2023/03/27	69	17.20	43	17.20	17.22	26	74,295	0.03%
2023/03/24	46.4	17.21	5	17.21	17.22	41.4	74,949	0.06%
2023/03/23	10	17.14	36	17.10	17.17	-26	74,122	-0.04%
2023/03/22	8.5	17.09	7.1	17.10	17.10	1.4	73,012	0.00%
2023/03/21	14	16.96	16	16.94	16.93	-2	72,917	0.00%
2023/03/20	122.3	16.87	2	16.88	16.86	120.3	73,064	0.16%	大買/鉅額交易
2023/03/17	50.5	16.87	15	16.86	16.92	35.5	72,132	0.05%
2023/03/16	154.1	16.78	0	0.00	16.76	154.1	72,059	0.21%	大買/鉅額交易
2023/03/15	59.2	16.91	9.4	16.91	16.85	49.9	70,169	0.07%
2023/03/14	200	16.88	209	16.87	16.85	-9	69,822	-0.01%	大買/大賣/
2023/03/13	161.2	16.94	62.4	16.95	16.98	98.8	66,500	0.15%	大買/
2023/03/10	258.4	17.07	26	17.06	17.05	232.4	63,708	0.36%	大買/鉅額交易
2023/03/09	63.4	17.26	0	0.00	17.21	63.4	61,741	0.10%
2023/03/08	22.1	17.27	57	17.28	17.31	-34.9	61,115	-0.06%
2023/03/07	27	17.33	7	17.29	17.31	20	60,686	0.03%
2023/03/06	69.6	17.25	11.2	17.25	17.23	58.4	60,642	0.10%
2023/03/03	11.2	17.12	3	17.14	17.13	8.2	59,852	0.01%
2023/03/02	183.2	16.99	13	17.01	17.08	170.2	59,783	0.28%	大買/鉅額交易
2023/03/01	70.3	17.03	6	17.05	17.03	64.3	58,102	0.11%
2023/02/24	40.2	17.12	48	17.16	17.10	-7.8	56,934	-0.01%
2023/02/23	13.1	17.17	40	17.15	17.17	-27	56,679	-0.05%
2023/02/22	100.9	17.01	6	17.05	17.06	94.9	56,603	0.17%
2023/02/21	15	17.12	1	17.12	17.12	14	55,340	0.03%
2023/02/20	108.3	17.13	40	17.11	17.13	68.3	56,100	0.12%	大買/
2023/02/17	86.5	17.01	5	17.02	17.04	81.5	56,554	0.14%
2023/02/16	119.4	17.03	24	17.04	17.03	95.4	56,218	0.17%	大買/
2023/02/15	121.2	17.19	17	17.18	17.16	104.2	54,812	0.19%	大買/鉅額交易
2023/02/14	134	17.24	3	17.23	17.24	131	52,192	0.25%	大買/鉅額交易
2023/02/13	260.4	17.04	1	17.15	17.12	259.4	51,160	0.51%	大買/鉅額交易
2023/02/10	272.2	17.06	0	0.00	17.06	272.2	49,913	0.55%	大買/鉅額交易
2023/02/09	110	17.12	0	0.00	17.11	110	48,562	0.23%	大買/鉅額交易
2023/02/08	177	17.15	5.3	17.13	17.15	171.7	47,997	0.36%	大買/鉅額交易
2023/02/07	68.1	17.07	10	17.05	17.06	58.1	47,844	0.12%
2023/02/06	106.3	17.05	0	0.00	17.05	106.3	47,623	0.22%	大買/鉅額交易
2023/02/03	57.2	17.10	0	0.00	17.10	57.2	45,948	0.12%
2023/02/02	197.6	17.06	2	17.13	17.12	195.6	45,064	0.43%	大買/鉅額交易
2023/02/01	92.3	16.94	0	0.00	17.00	92.3	44,010	0.21%
2023/01/31	103.6	16.99	3	17.01	16.88	100.6	43,618	0.23%	大買/
2023/01/30	115.3	16.96	7	16.97	17.01	108.3	42,922	0.25%	大買/鉅額交易
2023/01/17	10	16.70	14	16.73	16.72	-4	42,236	-0.01%
2023/01/16	16	16.70	116.4	16.72	16.70	-100.4	42,318	-0.24%	大賣/
2023/01/13	26	16.63	3	16.63	16.62	23	42,107	0.05%
2023/01/12	16.3	16.61	24	16.60	16.59	-7.8	42,608	-0.02%
2023/01/11	8.6	16.65	0	0.00	16.67	8.6	42,633	0.02%
2023/01/10	27	16.65	19.7	16.66	16.68	7.4	43,010	0.02%
2023/01/09	53	16.59	46	16.61	16.66	7	43,781	0.02%
2023/01/06	2	16.43	50	16.40	16.41	-48	43,357	-0.11%
2023/01/05	21	16.32	27	16.31	16.32	-6	44,516	-0.01%
2023/01/04	10	16.21	6.3	16.22	16.23	3.7	44,938	0.01%
2023/01/03	24.2	16.14	3	16.11	16.18	21.2	46,894	0.05%
2022/12/30	17	16.19	19	16.19	16.17	-2	46,715	0.00%
2022/12/29	55.7	16.07	6	16.09	16.09	49.7	47,060	0.11%
2022/12/28	50.9	16.17	20	16.18	16.17	30.9	46,847	0.07%
2022/12/27	18.6	16.28	1	16.30	16.27	17.6	46,762	0.04%
2022/12/26	5	16.22	2.2	16.22	16.23	2.9	47,997	0.01%
2022/12/23	6.2	16.12	0	0.00	16.19	6.2	49,007	0.01%
2022/12/21	70.1	16.06	1	16.05	16.07	69.1	51,120	0.14%
2022/12/20	144.9	16.15	12	16.10	16.10	132.9	50,956	0.26%	大買/鉅額交易
2022/12/19	33	16.25	0	0.00	16.25	33	51,408	0.06%
2022/12/16	74	16.25	49	16.27	16.31	25	51,751	0.05%
2022/12/15	13.2	16.42	0	0.00	16.44	13.2	51,941	0.03%
2022/12/14	19	16.38	4.4	16.42	16.46	14.6	52,811	0.03%
2022/12/13	37.3	16.34	0	16.34	16.29	37.3	52,761	0.07%
2022/12/12	22.3	16.30	35	16.27	16.42	-12.7	52,514	-0.02%
2022/12/09	36.5	16.37	1	16.41	16.41	35.5	52,923	0.07%
2022/12/08	53.2	16.29	23	16.31	16.32	30.2	52,929	0.06%
2022/12/07	26.5	16.40	1	16.40	16.40	25.5	52,985	0.05%
2022/12/06	32.4	16.54	58	16.54	16.45	-25.6	52,774	-0.05%
2022/12/05	9.1	16.68	18.3	16.69	16.67	-9.2	52,091	-0.02%
2022/12/02	29	16.63	5	16.62	16.61	24	52,000	0.05%
2022/12/01	25.2	16.74	12	16.71	16.68	13.2	52,957	0.02%
2022/11/30	27	16.52	75	16.57	16.65	-48	52,697	-0.09%
2022/11/29	11	16.38	1	16.39	16.46	10	52,677	0.02%
2022/11/28	11.2	16.30	0.7	16.35	16.34	10.5	53,545	0.02%
2022/11/25	14	16.40	7	16.40	16.40	7	55,034	0.01%
2022/11/24	12.5	16.35	1.5	16.32	16.35	11	55,149	0.02%
2022/11/23	2.6	16.26	2	16.20	16.28	0.6	55,432	0.00%
2022/11/22	24.6	16.07	0	0.00	16.10	24.6	57,237	0.04%
2022/11/21	41	16.17	13	16.15	16.15	28	57,126	0.05%
2022/11/18	68	16.34	14	16.27	16.25	54	56,848	0.10%
2022/11/17	43	16.36	16	16.39	16.37	27	56,802	0.05%
2022/11/16	97.4	16.49	30	16.44	16.42	67.4	57,527	0.12%
2022/11/15	306.2	16.74	22	16.76	16.77	284.2	56,857	0.50%	大買/鉅額交易
2022/11/14	31	16.67	6	16.69	16.74	25	56,116	0.04%
2022/11/11	17	16.44	27	16.45	16.48	-10	55,526	-0.02%
2022/11/10	68	16.18	3	16.18	16.17	65	55,302	0.12%
2022/11/09	17	16.26	45	16.19	16.26	-28	56,147	-0.05%
2022/11/08	51.2	16.15	9	16.15	16.15	42.2	57,229	0.07%
2022/11/07	23.1	15.97	3.2	16.02	16.05	19.9	57,268	0.03%
2022/11/04	74.3	15.71	0	0.00	15.84	74.3	57,305	0.13%
2022/11/03	60.2	15.72	0	0.00	15.78	60.2	57,512	0.10%
2022/11/02	34.4	15.80	0	0.00	15.82	34.4	57,381	0.06%
2022/11/01	12	15.72	11	15.80	15.79	1	57,126	0.00%
2022/10/31	14.5	15.71	0	0.00	15.70	14.5	57,255	0.03%
2022/10/28	6.2	15.61	5.8	15.62	15.60	0.4	57,678	0.00%
2022/10/27	15	15.68	0	0.00	15.64	15	58,048	0.03%
2022/10/26	8	15.45	2	15.57	15.58	6	58,896	0.01%
2022/10/25	8	15.43	5	15.39	15.44	3	58,979	0.01%
2022/10/24	12.6	15.52	0	0.00	15.49	12.6	58,772	0.02%
2022/10/21	6.4	15.53	0	0.00	15.50	6.4	58,770	0.01%
2022/10/20	33.4	15.39	6	15.40	15.51	27.4	58,559	0.05%
2022/10/19	12.2	15.66	0.2	15.71	15.60	12	58,023	0.02%
2022/10/18	23	15.64	4	15.57	15.61	19	57,838	0.03%
2022/10/17	38.2	15.53	2	15.55	15.58	36.2	57,536	0.06%
2022/10/14	35.1	15.77	306.2	15.74	15.70	-271.1	56,498	-0.48%	大賣/鉅額交易
2022/10/13	40.5	15.68	1	15.65	15.63	39.5	56,457	0.07%
2022/10/12	45.7	15.83	3	15.85	15.86	42.7	55,164	0.08%
2022/10/11	123.2	15.80	5	15.80	15.78	118.2	54,860	0.22%	大買/鉅額交易
2022/10/07	23.4	16.10	1	16.12	16.07	22.4	53,367	0.04%
2022/10/06	21.6	16.21	0	0.00	16.18	21.6	53,618	0.04%
2022/10/05	119.3	16.20	36	16.23	16.21	83.3	53,525	0.16%	大買/
2022/10/04	31.6	16.07	18	16.08	16.08	13.6	54,004	0.03%
2022/10/03	112.8	15.90	1	15.91	15.87	111.8	53,709	0.21%	大買/鉅額交易
2022/09/30	58.4	16.01	0	0.00	16.04	58.4	52,838	0.11%
2022/09/29	35	16.08	0	0.00	16.11	35	52,192	0.07%
2022/09/28	95	16.09	264.6	16.05	16.05	-169.6	52,025	-0.33%	大賣/鉅額交易
2022/09/27	58	16.29	0	0.00	16.27	58	50,964	0.11%
2022/09/26	81.2	16.34	5	16.35	16.29	76.2	50,843	0.15%
2022/09/23	44.5	16.59	10.3	16.57	16.56	34.2	49,887	0.07%
2022/09/22	98.8	16.59	24	16.57	16.62	74.8	50,456	0.15%
2022/09/21	46.3	16.82	4	16.82	16.80	42.3	49,184	0.09%
2022/09/20	11	16.91	3	16.93	16.92	8	48,356	0.02%
2022/09/19	7.4	16.89	0	0.00	16.88	7.4	48,513	0.02%
2022/09/16	18.8	16.92	0	0.00	16.90	18.8	48,259	0.04%
2022/09/15	6	16.98	0	0.00	17.06	6	47,772	0.01%
2022/09/14	26.1	16.99	17	16.98	16.96	9.1	48,085	0.02%
2022/09/13	22	17.17	52.7	17.18	17.18	-30.7	47,657	-0.06%
2022/09/12	5	17.08	0	0.00	17.10	5	48,612	0.01%
2022/09/08	6	16.78	0	0.00	16.94	6	49,556	0.01%
2022/09/07	56.8	16.72	9	16.70	16.69	47.8	49,606	0.10%
2022/09/06	14.2	16.87	0	0.00	16.84	14.2	48,436	0.03%
2022/09/05	16.5	16.83	150	16.81	16.84	-133.5	48,561	-0.27%	大賣/鉅額交易
2022/09/02	60.1	16.81	0	0.00	16.80	60.1	49,377	0.12%
2022/09/01	139.3	16.84	1	16.83	16.85	138.3	48,641	0.28%	大買/鉅額交易
2022/08/31	27.5	16.98	2	17.03	17.03	25.5	46,823	0.05%
2022/08/30	22.6	16.99	2.2	17.02	16.98	20.4	46,372	0.04%
2022/08/29	346.2	16.93	14	16.92	16.91	332.2	45,994	0.72%	大買/鉅額交易
2022/08/26	4.7	17.17	0	0.00	17.15	4.7	44,277	0.01%
2022/08/25	18	17.09	0.6	17.10	17.07	17.4	44,155	0.04%
2022/08/24	51.7	17.01	0	0.00	17.00	51.7	44,302	0.12%
2022/08/23	53	17.07	0	0.00	17.03	53	43,977	0.12%
2022/08/22	61.3	17.14	1	17.08	17.17	60.3	42,985	0.14%
2022/08/19	42	17.16	0	0.00	17.17	42	42,589	0.10%
2022/08/18	19	17.10	1	17.09	17.15	18	42,500	0.04%
2022/08/17	27	17.11	0	0.00	17.11	27	42,243	0.06%
2022/08/16	61	17.08	0	0.00	17.12	61	42,310	0.14%
2022/08/15	71.2	17.35	0	0.00	17.33	71.2	41,455	0.17%
2022/08/12	29	17.31	0	0.00	17.32	29	40,079	0.07%
2022/08/11	14	17.31	5	17.27	17.29	9	40,206	0.02%
2022/08/10	80	17.09	0	0.00	17.10	80	40,635	0.20%
2022/08/09	73.2	17.13	13	17.15	17.15	60.2	41,131	0.15%
2022/08/08	69	17.04	3	17.02	17.05	66	41,899	0.16%
2022/08/05	115	16.95	164	16.95	16.97	-49	41,922	-0.12%	大買/大賣/
2022/08/04	5	16.71	166	16.71	16.77	-161	43,228	-0.37%	大賣/鉅額交易
2022/08/03	139	16.75	25	16.74	16.75	114	43,236	0.26%	大買/鉅額交易
2022/08/02	33	16.80	177	16.81	16.79	-144	43,362	-0.33%	大賣/鉅額交易
2022/08/01	32	16.90	0	0.00	16.94	32	44,159	0.07%
2022/07/29	42.1	16.90	0	0.00	16.90	42.1	45,143	0.09%
2022/07/28	5.7	16.83	0	0.00	16.81	5.7	45,198	0.01%
2022/07/27	2	16.73	3	16.70	16.74	-1	45,299	0.00%
2022/07/26	23	16.64	3	16.67	16.64	20	45,422	0.04%
2022/07/25	58	16.68	2	16.65	16.70	56	45,437	0.12%
2022/07/22	44	16.53	3	16.55	16.58	41	45,506	0.09%
2022/07/21	115.5	16.47	1	16.52	16.56	114.5	46,150	0.25%	大買/鉅額交易
2022/07/20	101.2	16.48	1	16.52	16.42	100.2	46,168	0.22%	大買/
2022/07/19	6	16.32	1	16.32	16.31	5	46,769	0.01%
2022/07/18	35	16.25	7	16.29	16.31	28	46,997	0.06%
2022/07/15	11.1	16.21	2	16.26	16.18	9.1	46,819	0.02%
2022/07/14	41.1	16.33	1	16.36	16.34	40.1	46,458	0.09%
2022/07/13	14	16.32	0	0.00	16.31	14	45,986	0.03%
2022/07/12	36.4	15.94	0	0.00	15.97	36.4	46,478	0.08%
2022/07/11	12.5	16.22	3	16.22	16.20	9.5	45,909	0.02%
2022/07/08	15	16.33	2	16.35	16.26	13	45,973	0.03%
2022/07/07	9	16.13	3	16.09	16.21	6	45,573	0.01%
2022/07/06	58.1	16.11	18	16.19	16.06	40.1	45,489	0.09%
2022/07/05	23	16.40	0	0.00	16.40	23	45,034	0.05%
2022/07/04	31	16.37	0	16.37	16.35	31	44,589	0.07%
2022/07/01	60.1	16.50	68	16.42	16.39	-7.9	44,375	-0.02%
2022/06/30	54.2	16.76	2	16.75	16.66	52.2	43,361	0.12%
2022/06/29	17.2	17.00	2	17.02	17.02	15.2	41,993	0.04%
2022/06/28	2	17.10	119	17.14	17.11	-117	41,812	-0.28%	大賣/鉅額交易
2022/06/27	58	17.23	0.4	17.25	17.21	57.6	41,684	0.14%
2022/06/24	12	17.07	1	17.12	17.06	11	41,470	0.03%
2022/06/23	33.1	16.94	0	0.00	16.96	33.1	41,592	0.08%
2022/06/22	73.2	16.99	5	17.08	16.95	68.2	41,236	0.17%
2022/06/21	29	17.09	9	16.94	17.18	20	40,750	0.05%
2022/06/20	29.1	16.99	10	16.96	16.82	19.1	40,604	0.05%
2022/06/17	36	17.04	5	17.09	17.08	31	39,495	0.08%
2022/06/16	8	17.31	1	17.53	17.25	7	38,300	0.02%
2022/06/15	2	17.32	2	17.39	17.32	0	38,017	0.00%
2022/06/14	16	17.29	12	17.30	17.35	4	38,172	0.01%
2022/06/13	34.1	17.32	47	17.33	17.34	-12.9	37,806	-0.03%
2022/06/10	8.2	17.58	0	0.00	17.61	8.2	36,944	0.02%
2022/06/09	10	17.72	0	0.00	17.70	10	36,726	0.03%
2022/06/08	0.1	17.83	0	0.00	17.80	0.1	36,658	0.00%
2022/06/07	16	17.74	6	17.75	17.71	10	36,895	0.03%
2022/06/06	17	17.74	0	0.00	17.80	17	37,022	0.05%
2022/06/02	15.4	17.83	22	17.86	17.82	-6.7	38,274	-0.02%
2022/06/01	150.1	17.93	1	17.98	17.90	149.1	39,879	0.37%	大買/鉅額交易
2022/05/31	44.3	17.80	1	17.85	17.87	43.3	39,933	0.11%
2022/05/30	11.2	17.82	10	17.80	17.86	1.2	39,659	0.00%
2022/05/27	3	17.59	0	0.00	17.60	3	39,552	0.01%
2022/05/26	29.4	17.47	0	0.00	17.42	29.4	39,689	0.07%
2022/05/25	8	17.42	0	0.00	17.48	8	40,510	0.02%
2022/05/24	11	17.41	28	17.38	17.38	-17	42,168	-0.04%
2022/05/23	8	17.49	0.3	17.49	17.50	7.8	42,350	0.02%
2022/05/20	11	17.60	0	0.00	17.59	11	43,713	0.03%
2022/05/19	13	17.51	285	17.47	17.53	-272	45,101	-0.60%	大賣/鉅額交易
2022/05/18	40	17.63	5	17.65	17.74	35	45,355	0.08%
2022/05/17	31	17.90	0	0.00	17.89	31	44,828	0.07%
2022/05/16	79.4	17.88	0	0.00	17.90	79.4	44,078	0.18%
2022/05/13	16	17.91	1.7	17.92	17.90	14.3	43,652	0.03%
2022/05/12	110.5	17.95	100	17.91	17.83	10.5	44,040	0.02%	大買/
2022/05/11	25.2	18.20	1	18.18	18.18	24.2	42,662	0.06%
2022/05/10	16	18.21	10	18.28	18.34	6	42,252	0.01%
2022/05/09	101.1	18.41	0	0.00	18.34	101.1	41,772	0.24%	大買/鉅額交易
2022/05/05	14	18.86	1	18.87	18.87	13	39,071	0.03%
2022/05/04	16	18.81	0	0.00	18.83	16	38,686	0.04%
2022/05/03	15	18.77	0	0.00	18.75	15	38,567	0.04%
2022/04/29	2.2	18.80	1	18.73	18.82	1.2	38,500	0.00%
2022/04/28	4	18.57	0	0.00	18.67	4	38,571	0.01%
2022/04/27	31.5	18.63	16	18.63	18.60	15.5	38,232	0.04%
2022/04/26	7	18.80	9	18.79	18.80	-2	37,397	-0.01%
2022/04/25	68	18.71	6	18.73	18.75	62	37,188	0.17%
2022/04/22	18.3	18.87	3	18.89	19.00	15.3	36,155	0.04%
2022/04/21	238	18.98	0	0.00	18.97	238	35,905	0.66%	大買/鉅額交易
2022/04/20	26	18.90	0	0.00	18.97	26	35,793	0.07%
2022/04/19	14.1	18.98	0	0.00	18.95	14.1	35,545	0.04%
2022/04/18	44	18.92	13	18.86	18.92	31	35,384	0.09%
2022/04/15	54.5	19.05	0	0.00	19.03	54.5	34,493	0.16%
2022/04/14	19	19.18	0	0.00	19.12	19	34,117	0.06%
2022/04/13	0	0.00	1.1	19.28	19.27	-1.1	33,898	0.00%
2022/04/12	84	19.12	10	19.13	19.11	74	33,809	0.22%
2022/04/11	18	19.22	1	19.36	19.20	17	33,427	0.05%
2022/04/08	3	19.24	1	19.31	19.32	2	33,094	0.01%
2022/04/07	13	19.33	0	0.00	19.23	13	32,984	0.04%
2022/04/06	5	19.37	10	19.35	19.40	-5	32,539	-0.02%
2022/04/01	3	19.27	0	0.00	19.34	3	32,283	0.01%
2022/03/31	1	19.38	2	19.41	19.35	-1	32,128	0.00%
2022/03/30	1	19.36	3	19.36	19.37	-2	31,949	-0.01%
2022/03/29	9.3	19.27	5	19.28	19.26	4.3	31,847	0.01%
2022/03/28	9.1	19.16	102	19.30	19.31	-92.9	31,711	-0.29%	大賣/
2022/03/25	2	19.30	0	0.00	19.32	2	31,312	0.01%
2022/03/24	2	19.38	40.3	19.29	19.38	-38.3	31,276	-0.12%
2022/03/23	2	19.36	0	0.00	19.39	2	31,195	0.01%
2022/03/22	2	19.26	60	19.24	19.29	-58	31,026	-0.19%
2022/03/21	8.3	19.30	11	19.29	19.26	-2.7	30,894	-0.01%
2022/03/18	1.9	19.21	0	0.00	19.23	1.9	30,851	0.01%
2022/03/17	35	19.20	9	19.25	19.23	26	30,761	0.08%
2022/03/16	21	18.98	13	18.97	18.99	8	30,480	0.03%
2022/03/15	9	18.84	0	0.00	18.85	9	30,329	0.03%
2022/03/14	5	18.95	3	18.95	19.00	2	30,019	0.01%
2022/03/11	4	18.91	0	0.00	18.88	4	29,881	0.01%
2022/03/10	12.2	18.97	1	18.96	18.96	11.2	29,674	0.04%
2022/03/09	21	18.62	13	18.60	18.63	8	29,333	0.03%
2022/03/08	124.3	18.54	113	18.50	18.49	11.3	28,882	0.04%	大買/大賣/
2022/03/07	108.5	18.81	0	0.00	18.80	108.5	27,233	0.40%	大買/鉅額交易
2022/03/04	25	19.22	6	19.25	19.19	19	25,393	0.07%
2022/03/03	1.4	19.35	8	19.36	19.34	-6.6	25,152	-0.03%
2022/03/02	13.4	19.22	0	0.00	19.29	13.4	25,437	0.05%
2022/03/01	17.3	19.26	15	19.25	19.29	2.3	25,181	0.01%
2022/02/25	165.5	18.97	30	19.02	19.02	135.5	24,833	0.55%	大買/鉅額交易
2022/02/24	146.4	19.14	3.4	19.12	19.01	143	23,723	0.60%	大買/鉅額交易
2022/02/23	85	19.31	0	0.00	19.34	85	21,859	0.39%
2022/02/22	219.2	19.39	0	0.00	19.36	219.2	21,094	1.04%	大買/鉅額交易
2022/02/21	155.7	19.71	1	19.69	19.75	154.7	19,327	0.80%	大買/鉅額交易
2022/02/18	52.4	19.63	0	19.68	19.70	52.4	17,936	0.29%
2022/02/17	25	19.58	0.1	19.66	19.62	24.9	17,661	0.14%
2022/02/16	36	19.53	3	19.57	19.52	33	17,699	0.19%
2022/02/15	26	19.47	18	19.51	19.44	8	17,387	0.05%
2022/02/14	36	19.38	3	19.47	19.48	33	16,644	0.20%
2022/02/11	10	19.57	3.1	19.57	19.62	6.9	15,759	0.04%
2022/02/10	31	19.57	0.2	19.59	19.65	30.8	15,558	0.20%
2022/02/09	32	19.56	0	0.00	19.60	32	15,369	0.21%
2022/02/08	6	19.41	6	19.41	19.48	0	15,125	0.00%
2022/02/07	1	19.16	3	19.21	19.29	-2	14,892	-0.01%
2022/01/26	1	19.02	10	18.95	19.01	-9	14,718	-0.06%
2022/01/25	28	18.95	2	18.96	18.96	26	14,801	0.18%
2022/01/24	13	19.04	6	19.07	19.16	7	14,333	0.05%
2022/01/21	51	19.18	0	0.00	19.17	51	14,159	0.36%
2022/01/20	10	19.36	0	0.00	19.41	10	13,664	0.07%
2022/01/19	1	19.44	0	0.00	19.41	1	13,640	0.01%
2022/01/18	2	19.48	0	0.00	19.44	2	13,537	0.01%
2022/01/17	20.1	19.36	0	0.00	19.37	20.1	13,477	0.15%
2022/01/14	2	19.37	12	19.41	19.40	-10	13,373	-0.07%
2022/01/13	1	19.44	5	19.48	19.48	-4	13,198	-0.03%
2022/01/12	50	19.34	4.2	19.31	19.35	45.8	13,095	0.35%
2022/01/11	25	19.21	6	19.22	19.25	19	12,978	0.15%
2022/01/10	51.2	19.14	0	0.00	19.17	51.2	12,907	0.40%
2022/01/07	5	19.14	2	19.11	19.11	3	12,816	0.02%
2022/01/06	6	19.14	0	0.00	19.15	6	12,672	0.05%
2022/01/05	16	19.18	2	19.18	19.17	14	12,573	0.11%
2022/01/04	101	19.17	0	0.00	19.18	101	12,618	0.80%	大買/鉅額交易
2022/01/03	7	19.12	5	19.08	19.10	2	12,556	0.02%
2021/12/30	3	19.16	0	0.00	19.17	3	12,384	0.02%
2021/12/28	0	0.00	5	19.10	19.10	-5	12,671	-0.04%
2021/12/27	6	19.02	0	0.00	19.02	6	12,843	0.05%
2021/12/24	0	0.00	20	18.96	18.94	-20	13,174	-0.15%
2021/12/23	52	18.92	0.2	18.93	18.91	51.8	13,162	0.39%
2021/12/22	20.5	18.89	6	18.90	18.87	14.5	13,367	0.11%
2021/12/21	0	0.00	1	18.88	18.84	-1	13,393	-0.01%
2021/12/20	7.2	18.75	3	18.73	18.75	4.2	13,378	0.03%
2021/12/15	5	18.67	0	0.00	18.74	5	13,406	0.04%
2021/12/14	6.2	18.70	0	0.00	18.70	6.2	13,397	0.05%
2021/12/13	1	18.86	20	18.88	18.82	-19	13,276	-0.14%
2021/12/10	3	18.85	2	18.84	18.84	1	13,175	0.01%
2021/12/08	3	18.83	0	0.00	18.80	3	12,998	0.02%
2021/12/07	8	18.67	0	0.00	18.76	8	12,863	0.06%
2021/12/06	101	18.61	0	0.00	18.70	101	12,811	0.79%	大買/鉅額交易
2021/12/03	2	18.64	1	18.66	18.66	1	12,951	0.01%
2021/12/02	1	18.51	4	18.55	18.55	-3	12,937	-0.02%
2021/12/01	2	18.41	1	18.41	18.55	1	12,987	0.01%
2021/11/29	18.4	18.30	0	0.00	18.40	18.4	13,004	0.14%
2021/11/26	16.2	18.51	0	0.00	18.49	16.2	12,733	0.13%
2021/11/25	3	18.69	0	0.00	18.72	3	12,324	0.02%
2021/11/23	2	18.63	2	18.63	18.62	0	12,342	0.00%
2021/11/22	0	0.00	1	18.72	18.74	-1	12,321	-0.01%
2021/11/19	6	18.73	0	0.00	18.71	6	12,318	0.05%
2021/11/18	10	18.75	0	0.00	18.77	10	12,200	0.08%
2021/11/17	18	18.62	0	0.00	18.65	18	12,133	0.15%
2021/11/16	22.2	18.62	0	0.00	18.58	22.2	12,112	0.18%
2021/11/15	8	18.84	2	18.83	18.85	6	11,681	0.05%
2021/11/11	4	18.68	0	0.00	18.67	4	11,737	0.03%
2021/11/10	2	18.67	2	18.67	18.69	0	12,065	0.00%
2021/11/09	2	18.61	0	0.00	18.65	2	12,249	0.02%
2021/11/08	1	18.48	2	18.54	18.55	-1	12,252	-0.01%
2021/11/05	11	18.35	0	0.00	18.44	11	12,248	0.09%
2021/11/04	0	0.00	2	18.43	18.42	-2	12,356	-0.02%
2021/11/03	5	18.38	4	18.39	18.41	1	12,337	0.01%
2021/11/02	23	18.37	0	0.00	18.34	23	12,231	0.19%
2021/11/01	4	18.31	0	0.00	18.32	4	12,012	0.03%
2021/10/29	5	18.27	0	0.00	18.32	5	12,008	0.04%
2021/10/28	1	18.36	1	18.38	18.38	0	11,964	0.00%
2021/10/26	1	18.29	0	0.00	18.33	1	11,899	0.01%
2021/10/25	1	18.19	0	0.00	18.24	1	11,808	0.01%
2021/10/22	20	18.18	0	0.00	18.19	20	11,942	0.17%
2021/10/21	0	0.00	5	18.22	18.18	-5	11,908	-0.04%
2021/10/20	3	18.19	0	0.00	18.19	3	11,866	0.03%
2021/10/19	1	18.18	0	0.00	18.19	1	11,806	0.01%
2021/10/13	2	18.06	0	0.00	18.03	2	11,772	0.02%
2021/10/12	0	18.11	0	0.00	18.06	0	11,680	0.00%
2021/10/08	3	18.20	0	0.00	18.18	3	11,518	0.03%
2021/10/07	1	18.19	0	0.00	18.20	1	11,431	0.01%
2021/10/06	5	17.93	0	0.00	17.99	5	11,362	0.04%
2021/10/05	14	17.86	5	17.91	17.96	9	11,193	0.08%
2021/10/04	5.5	17.97	0	0.00	17.95	5.5	10,932	0.05%
2021/10/01	31	18.01	0	0.00	18.03	31	10,670	0.29%
2021/09/30	2	18.21	6	18.15	18.21	-4	10,258	-0.04%
2021/09/29	11	18.18	1	18.15	18.16	10	10,270	0.10%
2021/09/28	13	18.34	0	0.00	18.37	13	10,050	0.13%
2021/09/27	0	0.00	2	18.43	18.42	-2	9,971	-0.02%
2021/09/24	1	18.40	0	0.00	18.35	1	9,964	0.01%
2021/09/22	11	18.01	35	18.02	18.12	-24	9,907	-0.24%
2021/09/17	2	18.24	0	0.00	18.30	2	9,648	0.02%
2021/09/16	1	18.19	4	18.21	18.25	-3	9,612	-0.03%
2021/09/15	5	18.23	0	0.00	18.24	5	9,520	0.05%
2021/09/13	0	0.00	3	18.21	18.20	-3	9,530	-0.03%
2021/09/09	1.3	17.99	0	0.00	18.01	1.3	9,575	0.01%
2021/09/08	7	18.01	61	18.05	18.02	-54	9,531	-0.57%
2021/09/07	2	18.06	0	0.00	18.15	2	9,308	0.02%
2021/09/02	2	18.11	0	0.00	18.05	2	9,119	0.02%
2021/09/01	5	18.17	4	18.18	18.19	1	9,056	0.01%
2021/08/31	2	18.08	0	0.00	18.18	2	9,003	0.02%
2021/08/30	2	18.06	3	18.01	18.12	-1	9,006	-0.01%
2021/08/27	4	17.95	1	17.88	17.98	3	8,998	0.03%
2021/08/26	3	17.78	0	0.00	17.80	3	8,946	0.03%
2021/08/25	15	17.85	0	0.00	17.86	15	8,876	0.17%
2021/08/24	3	17.70	1	17.74	17.76	2	8,863	0.02%
2021/08/23	6	17.66	0	0.00	17.66	6	8,939	0.07%
2021/08/20	4	17.44	0	0.00	17.46	4	8,872	0.05%
2021/08/19	22	17.61	0	0.00	17.56	22	8,680	0.25%
2021/08/18	5.2	17.64	0	0.00	17.86	5.2	8,335	0.06%
2021/08/17	11	17.76	0	0.00	17.73	11	8,122	0.14%
2021/08/16	2	18.11	0	0.00	18.20	2	7,556	0.03%
2021/08/13	16	18.25	0	0.00	18.24	16	7,104	0.23%
2021/08/12	11	18.37	0	0.00	18.35	11	6,823	0.16%
2021/08/11	6	18.38	0	0.00	18.42	6	6,680	0.09%
2021/08/10	13	18.46	0	0.00	18.45	13	6,667	0.19%
2021/08/09	2	18.52	0	0.00	18.51	2	7,121	0.03%
2021/08/06	2	18.59	0	0.00	18.63	2	7,393	0.03%
2021/08/04	1	18.57	0	0.00	18.59	1	8,708	0.01%
2021/08/03	1	18.43	0	0.00	18.49	1	9,144	0.01%
2021/07/29	3	18.27	4	18.21	18.29	-1	9,323	-0.01%
2021/07/28	46	18.18	11	18.32	18.17	35	9,480	0.37%
2021/07/27	34	18.39	5	18.41	18.35	29	9,611	0.30%
2021/07/26	67	18.46	1	18.46	18.39	66	9,673	0.68%
2021/07/23	30	18.45	0	0.00	18.42	30	9,646	0.31%
2021/07/22	3	18.42	0	0.00	18.40	3	9,671	0.03%
2021/07/21	6	18.30	8	18.32	18.32	-2	9,690	-0.02%
2021/07/20	0	0.00	3	18.38	18.37	-3	9,698	-0.03%
2021/07/19	1	18.45	1.6	18.52	18.51	-0.6	9,676	-0.01%
2021/07/12	0	0.00	3	18.44	18.45	-3	10,051	-0.03%
2021/07/09	2	18.36	0	0.00	18.41	2	10,084	0.02%
2021/07/08	1	18.47	1	18.51	18.45	0	10,183	0.00%
2021/07/07	10	18.38	3	18.39	18.39	7	10,200	0.07%
2021/07/06	0	0.00	1	18.43	18.40	-1	10,195	-0.01%
2021/07/02	1.4	18.22	1	18.25	18.25	0.4	10,126	0.00%
2021/07/01	0	0.00	1	18.24	18.21	-1	10,164	-0.01%
2021/06/30	0	0.00	2	18.26	18.23	-2	10,162	-0.02%
2021/06/29	5	18.22	0	0.00	18.20	5	10,182	0.05%
2021/06/28	1	18.24	0	0.00	18.27	1	10,237	0.01%
2021/06/25	0	0.00	2	18.27	18.25	-2	10,290	-0.02%
2021/06/24	1	18.21	0	0.00	18.23	1	10,303	0.01%
2021/06/23	1	18.15	2	18.15	18.20	-1	10,349	-0.01%
2021/06/22	0	0.00	3	18.16	18.09	-3	10,349	-0.03%
2021/06/21	3	18.18	23	18.07	18.14	-20	10,278	-0.19%
2021/06/18	4	18.33	0	0.00	18.30	4	10,143	0.04%
2021/06/16	0.1	18.29	3	18.28	18.28	-2.9	10,133	-0.03%
2021/06/15	4.3	18.26	2	18.26	18.26	2.3	10,180	0.02%
2021/06/11	9	18.27	1	18.28	18.26	8	10,204	0.08%
2021/06/09	14	18.15	0	0.00	18.16	14	10,201	0.14%
2021/06/07	4	18.21	20	18.20	18.25	-16	10,245	-0.16%
2021/06/03	2	18.43	1	18.42	18.42	1	10,106	0.01%
2021/06/02	0	18.44	0	0.00	18.41	0	10,124	0.00%
2021/06/01	2	18.42	4	18.47	18.47	-2	10,105	-0.02%
2021/05/31	2	18.26	0	0.00	18.33	2	10,153	0.02%
2021/05/28	3	18.09	0	0.00	18.19	3	10,033	0.03%
2021/05/27	7	17.92	0	0.00	18.01	7	10,014	0.07%
2021/05/26	5	18.09	0	0.00	18.10	5	10,161	0.05%
2021/05/25	3	18.11	0	0.00	18.12	3	10,203	0.03%
2021/05/24	6	17.87	10	17.83	17.90	-4	10,340	-0.04%
2021/05/21	2	17.92	0	0.00	17.96	2	10,411	0.02%
2021/05/20	25	17.81	0	0.00	17.78	25	10,407	0.24%
2021/05/19	0	0.00	2	17.92	17.88	-2	10,426	-0.02%
2021/05/18	1	17.84	0	0.00	17.90	1	10,392	0.01%
2021/05/17	31	17.50	15	17.47	17.48	16	10,289	0.16%
2021/05/14	7	18.07	0	0.00	18.05	7	9,668	0.07%
2021/05/13	6	17.67	0	0.00	17.83	6	9,248	0.06%
2021/05/12	20	18.11	0	0.00	17.92	20	8,896	0.22%
2021/05/11	12.1	18.97	0	0.00	19.00	12.1	7,860	0.15%
2021/05/10	2	19.22	1	19.20	19.26	1	7,440	0.01%
2021/05/04	7	18.67	0	0.00	18.76	7	7,313	0.10%
2021/05/03	3	19.03	1	19.16	19.02	2	7,082	0.03%
2021/04/29	4	19.12	2	19.13	19.15	2	7,057	0.03%
2021/04/28	1.1	19.15	1	19.15	19.19	0.1	7,128	0.00%
2021/04/27	10	19.19	3	19.24	19.22	7	7,267	0.10%
2021/04/26	6	19.08	0	0.00	19.19	6	7,284	0.08%
2021/04/23	10	18.90	0	0.00	18.94	10	7,353	0.14%
2021/04/22	2	18.96	0	0.00	18.90	2	7,409	0.03%
2021/04/21	11	18.98	10	19.01	19.02	1	7,335	0.01%
2021/04/20	1	19.00	0	0.00	19.01	1	7,385	0.01%
2021/04/19	5	18.88	2	18.96	18.96	3	7,399	0.04%
2021/04/16	1	18.68	0	0.00	18.73	1	7,419	0.01%
2021/04/15	3	18.48	0	0.00	18.50	3	7,542	0.04%
2021/04/14	2.2	18.46	0	0.00	18.43	2.2	7,621	0.03%
2021/04/13	1	18.66	0	0.00	18.49	1	7,652	0.01%
2021/04/12	0	0.00	2	18.60	18.56	-2	7,777	-0.03%
2021/04/08	1	18.52	0	0.00	18.58	1	7,873	0.01%
2021/04/07	2	18.48	0	0.00	18.53	2	8,012	0.02%
2021/04/06	1	18.50	0	0.00	18.51	1	8,029	0.01%
2021/04/01	1	18.42	2	18.41	18.42	-1	8,226	-0.01%
2021/03/31	2	18.40	0	0.00	18.39	2	8,240	0.02%
2021/03/30	6	18.30	5	18.34	18.45	1	8,180	0.01%
2021/03/29	4	18.22	2	18.25	18.21	2	8,152	0.02%
2021/03/25	2	17.88	0	0.00	17.85	2	8,167	0.02%
2021/03/22	0.5	17.71	20	17.65	17.74	-19.5	8,358	-0.23%
2021/03/18	3	17.70	5	17.67	17.72	-2	8,554	-0.02%
2021/03/17	1	17.64	0	0.00	17.60	1	8,639	0.01%
2021/03/15	6	17.59	1	17.52	17.60	5	8,946	0.06%
2021/03/12	0	0.00	11	17.46	17.50	-11	9,164	-0.12%
2021/03/11	0	0.00	1	17.39	17.39	-1	9,357	-0.01%
2021/03/10	0.6	17.20	0	0.00	17.16	0.6	9,479	0.01%
2021/03/05	2	16.96	0	0.00	17.00	2	9,988	0.02%
2021/03/04	1	17.08	0	0.00	17.10	1	10,116	0.01%
2021/03/03	0	0.00	10	17.12	17.24	-10	10,191	-0.10%
2021/02/26	1	17.15	0	0.00	17.14	1	10,425	0.01%
2021/02/25	1	17.40	0	0.00	17.43	1	10,437	0.01%
2021/02/24	1	17.55	0	0.00	17.37	1	10,783	0.01%
2021/02/23	0.3	17.40	0	0.00	17.43	0.3	10,810	0.00%
2021/02/22	0	0.00	3	17.24	17.25	-3	10,952	-0.03%
2021/02/18	0	0.00	1	17.05	16.99	-1	11,745	-0.01%
2021/02/17	0	0.00	3	16.92	16.93	-3	12,570	-0.02%
2021/02/05	1	16.69	0	0.00	16.74	1	12,619	0.01%
2021/02/04	1	16.65	0	0.00	16.62	1	12,637	0.01%
2021/02/03	0	0.00	4	16.68	16.67	-4	13,123	-0.03%
2021/02/01	2	16.40	0	0.00	16.45	2	13,523	0.01%
2021/01/29	0	0.00	1	16.65	16.36	-1	13,560	-0.01%
2021/01/28	0	0.00	10	16.61	16.62	-10	13,542	-0.07%
2021/01/27	0	0.00	2	16.83	16.81	-2	13,518	-0.01%
2021/01/26	1	16.82	1	16.77	16.68	0	13,414	0.00%
2021/01/25	0	0.00	2	16.78	16.84	-2	13,354	-0.01%
2021/01/22	6	16.57	3	16.54	16.65	3	13,356	0.02%
2021/01/21	0	0.00	7	16.50	16.50	-7	13,397	-0.05%
2021/01/20	1	16.48	0	0.00	16.40	1	13,324	0.01%
2021/01/19	1	16.76	0	0.00	16.76	1	13,154	0.01%
2021/01/18	5	16.63	0	0.00	16.70	5	13,118	0.04%
2021/01/15	5	17.00	0	0.00	16.87	5	12,992	0.04%
2021/01/14	4	16.96	2	16.98	17.00	2	12,880	0.02%
2021/01/13	0.3	16.73	0	0.00	16.87	0.3	12,856	0.00%
2021/01/11	6	16.65	0	0.00	16.67	6	12,635	0.05%
2021/01/08	2	16.41	0	0.00	16.50	2	12,584	0.02%
2021/01/07	12	16.20	5	16.25	16.24	7	12,413	0.06%
2021/01/06	1.5	16.11	1	16.11	16.10	0.5	12,292	0.00%
2021/01/05	3	16.15	0	0.00	16.21	3	12,113	0.02%
2020/12/31	1.5	16.14	0	0.00	16.14	1.5	11,888	0.01%
2020/12/30	10	16.09	7	16.09	16.16	3	11,858	0.03%
2020/12/29	1	15.99	0	0.00	16.02	1	11,735	0.01%
2020/12/28	0	0.00	9	16.00	16.03	-9	11,709	-0.08%
2020/12/24	0	0.00	4	15.84	15.83	-4	11,486	-0.03%
2020/12/22	0	0.00	1	15.75	15.70	-1	11,805	-0.01%
2020/12/21	3	15.77	0	0.00	15.84	3	12,437	0.02%
2020/12/18	2	15.87	0	0.00	15.86	2	12,696	0.02%
2020/12/17	5	15.88	0	0.00	15.91	5	13,006	0.04%
2020/12/15	3	15.86	0	0.00	15.69	3	13,090	0.02%
2020/12/11	2	15.90	2	16.01	15.98	0	13,198	0.00%
2020/12/10	0	0.00	30	15.99	15.98	-30	13,124	-0.23%
2020/12/08	2	15.95	26	15.92	16.00	-24	12,976	-0.18%
2020/12/07	40	15.86	0.5	15.86	15.91	39.5	12,785	0.31%
2020/12/04	25	15.72	16	15.73	15.76	9	13,088	0.07%
2020/12/02	0	0.00	2	15.55	15.54	-2	13,005	-0.02%
2020/12/01	5	15.35	0	0.00	15.47	5	13,415	0.04%
2020/11/30	0	0.00	9	15.50	15.35	-9	13,406	-0.07%
2020/11/27	0	0.00	2	15.43	15.43	-2	13,593	-0.01%
2020/11/26	0	0.00	1	15.41	15.41	-1	13,800	-0.01%
2020/11/25	2.3	15.38	3	15.38	15.34	-0.7	14,107	0.00%
2020/11/24	2	15.38	0	0.00	15.36	2	14,106	0.01%
2020/11/23	1	15.36	4	15.39	15.40	-3	14,059	-0.02%
2020/11/20	0	0.00	6	15.21	15.23	-6	13,686	-0.04%
2020/11/18	0	0.00	22	15.18	15.22	-22	13,496	-0.16%
2020/11/17	4	15.12	2	15.12	15.13	2	13,720	0.01%
2020/11/16	0	0.00	106	15.09	15.10	-106	15,263	-0.69%	大賣/鉅額交易
2020/11/13	1	14.92	10	14.96	14.97	-9	14,644	-0.06%
2020/11/12	0	14.95	2	14.94	14.94	-2	14,707	-0.01%
2020/11/11	7	14.88	17	14.96	14.99	-10	14,844	-0.07%
2020/11/10	4	14.78	0	0.00	14.79	4	14,465	0.03%
2020/11/09	0	0.00	16	14.76	14.76	-16	14,330	-0.11%
2020/11/04	1	14.50	0	0.00	14.58	1	14,512	0.01%
2020/11/03	0.2	14.52	0	0.00	14.51	0.2	14,654	0.00%
2020/10/30	8	14.43	0	0.00	14.42	8	15,703	0.05%
2020/10/29	10	14.52	0	0.00	14.49	10	16,049	0.06%
2020/10/27	0	0.00	5	14.56	14.57	-5	16,546	-0.03%
2020/10/26	0	0.00	1.1	14.60	14.60	-1.1	16,838	-0.01%
2020/10/23	0	0.00	8	14.53	14.54	-8	17,202	-0.05%
2020/10/20	1	14.51	0	0.00	14.51	1	20,358	0.00%
2020/10/19	6	14.55	0	0.00	14.55	6	21,813	0.03%
2020/10/16	3	14.53	0	0.00	14.50	3	23,331	0.01%
2020/10/15	3	14.58	0	0.00	14.57	3	24,937	0.01%
2020/10/13	1	14.58	0	0.00	14.62	1	26,642	0.00%
2020/10/12	0	0.00	2	14.68	14.65	-2	27,041	-0.01%
2020/10/08	10	14.64	25	14.63	14.66	-15	27,412	-0.05%
2020/10/06	1	14.60	8	14.61	14.60	-7	28,223	-0.02%
2020/10/05	0	0.00	11	14.60	14.54	-11	28,647	-0.04%
2020/09/30	1	14.57	0	0.00	14.58	1	29,093	0.00%
2020/09/28	4	14.44	0	0.00	14.50	4	30,026	0.01%
2020/09/25	7	14.27	0	0.00	14.24	7	30,450	0.02%
2020/09/24	20	14.39	0	0.00	14.33	20	30,593	0.07%
2020/09/23	12	14.62	0	0.00	14.60	12	30,294	0.04%
2020/09/22	116	14.68	0	0.00	14.65	116	30,496	0.38%	大買/鉅額交易
2020/09/21	17	14.78	0	0.00	14.73	17	30,631	0.06%
2020/09/17	4	14.83	0	0.00	14.79	4	31,532	0.01%
2020/09/16	3	14.90	2	14.90	14.89	1	31,860	0.00%
2020/09/14	1	14.84	0	0.00	14.86	1	32,971	0.00%
2020/09/11	4	14.74	0	0.00	14.76	4	33,616	0.01%
2020/09/10	4	14.78	0	0.00	14.78	4	34,139	0.01%
2020/09/09	12	14.68	10	14.66	14.75	2	34,857	0.01%
2020/09/08	23	14.81	0	0.00	14.81	23	34,820	0.07%
2020/09/07	13	14.80	0	0.00	14.79	13	35,624	0.04%
2020/09/04	23.1	14.76	0	0.00	14.77	23.1	36,158	0.06%
2020/09/03	3	14.90	0	0.00	14.88	3	35,988	0.01%
2020/09/02	7	14.81	0	0.00	14.83	7	36,739	0.02%
2020/09/01	18	14.83	0	0.00	14.85	18	37,090	0.05%
2020/08/31	7	14.90	0	0.00	14.87	7	37,432	0.02%
2020/08/28	6	14.95	4	14.95	14.97	2	37,670	0.01%
2020/08/27	1	15.00	0	0.00	14.99	1	38,533	0.00%
2020/08/26	0	0.00	5	15.03	15.02	-5	39,447	-0.01%
2020/08/25	3	14.99	0	0.00	15.00	3	40,683	0.01%
2020/08/24	5	14.92	0	0.00	14.94	5	41,816	0.01%
2020/08/21	18	14.90	0	0.00	14.90	18	42,965	0.04%
2020/08/20	71	14.89	0	0.00	14.87	71	42,916	0.17%
2020/08/19	19	15.28	0	0.00	15.19	19	39,204	0.05%
2020/08/18	5	15.30	17	15.28	15.27	-12	40,082	-0.03%
2020/08/17	11	15.22	5	15.25	15.27	6	41,247	0.01%
2020/08/14	0	0.00	15	15.13	15.14	-15	42,281	-0.04%
2020/08/13	0	0.00	7	15.08	15.07	-7	44,009	-0.02%
2020/08/12	5	15.00	10	15.04	15.01	-5	46,175	-0.01%
2020/08/11	33	15.11	0	0.00	15.08	33	47,650	0.07%
2020/08/07	2	15.09	1	15.16	15.10	1	52,290	0.00%
2020/08/06	12	15.17	1	15.25	15.15	11	54,963	0.02%
2020/08/05	2	15.13	14	15.14	15.16	-12	57,503	-0.02%
2020/08/04	11	14.99	0	0.00	15.02	11	58,077	0.02%
2020/08/03	6	15.01	0	0.00	14.98	6	60,532	0.01%
2020/07/31	23	15.07	0	0.00	15.05	23	63,925	0.04%
2020/07/29	6	14.91	3	14.90	14.88	3	75,127	0.00%
2020/07/28	26	14.88	0	0.00	14.85	26	82,236	0.03%
2020/07/27	41	15.01	0	0.00	14.98	41	86,280	0.05%
2020/07/24	26	15.09	0	0.00	15.05	26	90,783	0.03%
2020/07/23	29	15.13	1	15.13	15.14	28	93,211	0.03%
2020/07/22	16	15.37	0	0.00	15.31	16	94,038	0.02%
2020/07/21	30	15.51	3	15.76	15.74	27	93,796	0.03%
2020/07/20	35	15.31	0	0.00	15.32	35	85,250	0.04%