國泰永續高股息 (00878)-兆豐-來福券商分點個股進出

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
23.53
漲跌
▼0.07
漲幅
-0.30%
成交量
40,479張
產業
上市
1766人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國泰永續高股息 (00878)籌碼相關－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/06/26	8.1	23.60	2	23.68	23.60	6.1	58,447	0.01%
2024/06/25	12.2	23.54	6.1	23.55	23.63	6.1	58,431	0.01%
2024/06/24	21.6	23.67	140	23.75	23.69	-118.4	58,315	-0.20%	大賣/鉅額交易
2024/06/21	29	23.84	13	23.85	23.85	16	58,453	0.03%
2024/06/20	13.8	23.96	5	23.95	23.98	8.8	57,985	0.02%
2024/06/19	15.3	23.75	109	23.81	23.83	-93.7	58,385	-0.16%	大賣/
2024/06/18	3	23.47	26	23.43	23.51	-23	57,989	-0.04%
2024/06/17	19.1	23.33	2	23.36	23.37	17.1	58,155	0.03%
2024/06/14	15.8	23.30	2	23.32	23.33	13.8	58,301	0.02%
2024/06/13	54.1	23.34	28	23.32	23.31	26.1	58,486	0.04%
2024/06/12	12.2	23.03	10	23.01	23.03	2.2	58,307	0.00%
2024/06/11	29.5	22.99	12	22.98	22.97	17.5	58,874	0.03%
2024/06/07	38	23.00	0	0.00	23.01	38	59,333	0.06%
2024/06/06	71.3	23.04	88	23.02	23.00	-16.7	60,140	-0.03%
2024/06/05	98.1	22.94	2	23.01	22.90	96.1	60,906	0.16%
2024/06/04	46.5	23.05	0	0.00	23.05	46.5	62,196	0.07%
2024/06/03	4.8	23.21	39	23.23	23.25	-34.2	63,088	-0.05%
2024/05/31	20.7	23.10	15	23.10	23.07	5.7	63,936	0.01%
2024/05/30	31	23.12	32.2	23.18	23.11	-1.3	64,300	0.00%
2024/05/29	122.5	23.38	11	23.42	23.33	111.5	64,696	0.17%	大買/鉅額交易
2024/05/28	19.6	23.55	10	23.56	23.56	9.6	64,764	0.01%
2024/05/27	8.5	23.44	10	23.44	23.54	-1.6	65,232	0.00%
2024/05/24	6	23.12	0	0.00	23.16	6	67,639	0.01%
2024/05/23	13.1	23.15	35	23.16	23.18	-21.9	70,446	-0.03%
2024/05/22	10	23.07	26	23.16	23.20	-16	71,586	-0.02%
2024/05/21	69.1	22.86	0	0.00	22.87	69.1	71,697	0.10%
2024/05/20	27.9	22.98	6	22.97	23.02	21.9	72,433	0.03%
2024/05/17	106.1	23.01	140	23.05	22.99	-34	71,935	-0.05%	大買/大賣/
2024/05/16	205.7	23.59	28.7	23.59	23.57	177	71,502	0.25%	大買/鉅額交易
2024/05/15	90.7	23.44	14.2	23.48	23.40	76.5	70,877	0.11%
2024/05/14	11.5	23.23	47	23.27	23.30	-35.5	70,646	-0.05%
2024/05/13	40	23.16	27	23.19	23.16	13	70,441	0.02%
2024/05/10	24.5	23.01	236.1	22.94	23.12	-211.5	70,066	-0.30%	大賣/鉅額交易
2024/05/09	67.2	22.89	3	22.91	22.83	64.2	69,878	0.09%
2024/05/08	109.2	22.84	121.9	22.89	22.89	-12.7	69,269	-0.02%	大買/大賣/
2024/05/07	67.6	22.70	16	22.70	22.76	51.6	68,745	0.07%
2024/05/06	5.8	22.55	18.1	22.56	22.63	-12.2	67,756	-0.02%
2024/05/03	25.3	22.40	3	22.49	22.30	22.3	67,478	0.03%
2024/05/02	345.7	22.23	32	22.22	22.22	313.7	67,133	0.47%	大買/鉅額交易
2024/04/30	15.3	22.27	6.4	22.27	22.26	8.9	65,497	0.01%
2024/04/29	7.2	22.17	19	22.24	22.26	-11.8	65,836	-0.02%
2024/04/26	0.1	21.98	21	21.96	21.84	-20.9	66,316	-0.03%
2024/04/25	78.5	21.77	1	21.78	21.77	77.5	66,590	0.12%
2024/04/24	54.3	22.01	7	21.93	22.03	47.2	66,604	0.07%
2024/04/23	46.8	21.68	0	0.00	21.62	46.8	67,451	0.07%
2024/04/22	43.2	21.65	80.2	21.64	21.55	-37	67,775	-0.05%
2024/04/19	137.9	21.73	134	21.83	21.74	3.9	67,311	0.01%	大買/大賣/
2024/04/18	5.1	22.08	1.1	22.16	22.17	4	65,228	0.01%
2024/04/17	48.4	22.07	21.2	22.03	22.15	27.2	65,223	0.04%
2024/04/16	66.2	22.06	27	22.14	22.00	39.2	65,024	0.06%
2024/04/15	64.6	22.55	6	22.59	22.51	58.6	62,918	0.09%
2024/04/12	28.6	22.71	3	22.75	22.70	25.6	62,478	0.04%
2024/04/11	11.1	22.75	21.3	22.74	22.77	-10.2	62,391	-0.02%
2024/04/10	16.4	22.87	14	22.91	22.80	2.4	62,408	0.00%
2024/04/09	21.1	22.76	5	22.75	22.76	16.1	63,250	0.03%
2024/04/08	5.4	22.67	15	22.64	22.71	-9.6	64,036	-0.02%
2024/04/03	4	22.60	11	22.57	22.63	-7	64,287	-0.01%
2024/04/02	4.2	22.69	9	22.67	22.67	-4.9	64,829	-0.01%
2024/04/01	7.3	22.71	18.8	22.74	22.60	-11.5	65,574	-0.02%
2024/03/29	11	22.70	60.2	22.67	22.70	-49.2	65,883	-0.07%
2024/03/28	8.6	22.52	19.2	22.53	22.57	-10.6	65,838	-0.02%
2024/03/27	7	22.47	42.5	22.46	22.55	-35.5	65,875	-0.05%
2024/03/26	19.8	22.40	80	22.44	22.41	-60.2	66,226	-0.09%
2024/03/25	6.8	22.49	37.5	22.50	22.48	-30.7	66,623	-0.05%
2024/03/22	5.1	22.50	89.1	22.58	22.54	-84	66,899	-0.13%
2024/03/21	13.1	22.45	40.2	22.46	22.52	-27.1	66,717	-0.04%
2024/03/20	12.4	22.37	24	22.40	22.29	-11.6	66,698	-0.02%
2024/03/19	6.3	22.34	33.1	22.40	22.39	-26.8	67,367	-0.04%
2024/03/18	14.3	22.33	28.3	22.32	22.37	-14	67,878	-0.02%
2024/03/15	13.9	22.25	31.1	22.25	22.38	-17.2	67,896	-0.03%
2024/03/14	97.6	22.33	76	22.43	22.30	21.6	67,635	0.03%
2024/03/13	33.3	22.55	55	22.58	22.52	-21.8	67,253	-0.03%
2024/03/12	21.1	22.56	18	22.50	22.55	3.1	66,571	0.00%
2024/03/11	18.5	22.37	66.3	22.46	22.34	-47.8	65,904	-0.07%
2024/03/08	30.9	22.40	1,530.3	22.49	22.31	-1,499.4	65,340	-2.29%	大賣/鉅額交易
2024/03/07	13.6	22.29	37	22.32	22.33	-23.5	63,369	-0.04%
2024/03/06	41.9	22.22	40.7	22.22	22.29	1.2	62,239	0.00%
2024/03/05	28.6	22.09	129.2	22.11	22.17	-100.7	61,410	-0.16%	大賣/
2024/03/04	19.6	22.14	51.3	22.19	22.07	-31.7	60,892	-0.05%
2024/03/01	51.8	22.05	41.5	22.05	22.03	10.3	60,029	0.02%
2024/02/29	26.8	21.92	15	21.91	21.99	11.8	60,092	0.02%
2024/02/27	1,535.5	21.98	16	21.93	21.85	1,519.5	59,318	2.56%	大買/鉅額交易
2024/02/26	311.8	22.42	32	22.41	22.41	279.9	56,429	0.50%	大買/鉅額交易
2024/02/23	46.9	22.53	79.1	22.54	22.46	-32.1	54,038	-0.06%
2024/02/22	24	22.41	7.1	22.40	22.41	17	53,848	0.03%
2024/02/21	87.3	22.31	6.8	22.34	22.29	80.5	53,557	0.15%
2024/02/20	17.6	22.35	33	22.37	22.40	-15.4	52,401	-0.03%
2024/02/19	236.2	22.28	25	22.28	22.30	211.2	52,990	0.40%	大買/鉅額交易
2024/02/16	49.3	22.28	32.5	22.29	22.31	16.9	53,492	0.03%
2024/02/15	19.4	22.16	221.1	22.18	22.20	-201.7	53,201	-0.38%	大賣/鉅額交易
2024/02/05	108	21.87	34	21.88	21.89	74	52,738	0.14%	大買/
2024/02/02	62.1	21.84	64	21.84	21.85	-1.9	52,643	0.00%
2024/02/01	55.4	21.69	10	21.69	21.71	45.4	52,571	0.09%
2024/01/31	6.8	21.59	31.1	21.60	21.63	-24.3	52,529	-0.05%
2024/01/30	16.2	21.71	3.3	21.72	21.70	12.9	52,787	0.02%
2024/01/29	1.2	21.64	82	21.66	21.67	-80.8	53,164	-0.15%
2024/01/26	95	21.58	4	21.53	21.52	91	53,443	0.17%
2024/01/25	2	21.68	31	21.73	21.69	-29	53,425	-0.05%
2024/01/24	16	21.64	16	21.63	21.64	0	53,842	0.00%
2024/01/23	7.7	21.60	7.5	21.62	21.63	0.2	54,586	0.00%
2024/01/22	16.6	21.60	87.1	21.61	21.64	-70.5	54,701	-0.13%
2024/01/19	60.1	21.22	10.4	21.08	21.26	49.7	54,054	0.09%
2024/01/18	56.7	20.84	5.1	20.87	20.83	51.5	54,598	0.09%
2024/01/17	65.1	20.96	25.5	20.87	20.85	39.6	54,380	0.07%
2024/01/16	25.1	21.06	0	0.00	21.07	25.1	53,858	0.05%
2024/01/15	14.3	21.23	2.1	21.28	21.19	12.2	54,182	0.02%
2024/01/12	27.1	21.19	18	21.14	21.19	9.1	55,311	0.02%
2024/01/11	12.8	21.16	20	21.14	21.21	-7.2	56,247	-0.01%
2024/01/10	26.2	21.13	5	21.18	21.10	21.2	58,200	0.04%
2024/01/09	26.4	21.27	21	21.36	21.25	5.4	58,538	0.01%
2024/01/08	9.9	21.30	223.1	21.25	21.27	-213.2	58,774	-0.36%	大賣/鉅額交易
2024/01/05	19.4	21.20	5.6	21.23	21.20	13.8	59,075	0.02%
2024/01/04	39.2	21.21	10.1	21.21	21.21	29.1	59,067	0.05%
2024/01/03	34.1	21.26	67	21.26	21.25	-32.9	59,627	-0.06%
2024/01/02	25.7	21.56	33	21.55	21.56	-7.3	58,687	-0.01%
2023/12/29	6.9	21.81	35.1	21.85	21.80	-28.2	58,053	-0.05%
2023/12/28	12.9	21.78	49	21.77	21.77	-36.1	57,848	-0.06%
2023/12/27	35.2	21.75	38	21.72	21.76	-2.8	57,537	0.00%
2023/12/26	32.3	21.48	52.8	21.47	21.50	-20.5	57,227	-0.04%
2023/12/25	43	21.33	119.9	21.35	21.38	-76.9	56,871	-0.14%	大賣/
2023/12/22	2.2	21.13	19.2	21.15	21.15	-17	56,214	-0.03%
2023/12/21	18.2	21.08	8	21.10	21.11	10.2	56,298	0.02%
2023/12/20	77.4	21.17	88.4	21.13	21.20	-11	55,903	-0.02%
2023/12/19	13.5	20.90	0	0.00	20.94	13.5	55,338	0.02%
2023/12/18	13.6	20.99	6	20.99	21.04	7.6	56,081	0.01%
2023/12/15	26.7	21.05	14	21.02	20.99	12.7	56,104	0.02%
2023/12/14	35.6	21.07	122	21.08	21.10	-86.4	55,913	-0.15%	大賣/
2023/12/13	36	20.81	46	20.81	20.83	-10	55,684	-0.02%
2023/12/12	11.2	20.65	50	20.64	20.63	-38.8	55,191	-0.07%
2023/12/11	79.7	20.59	60	20.60	20.61	19.7	55,341	0.04%
2023/12/08	3.8	20.62	73.4	20.64	20.60	-69.6	55,535	-0.13%
2023/12/07	10	20.50	70	20.50	20.51	-60	56,133	-0.11%
2023/12/06	6	20.55	8.3	20.56	20.55	-2.3	58,681	0.00%
2023/12/05	32.9	20.42	1	20.44	20.46	31.9	58,615	0.05%
2023/12/04	4.1	20.55	23.2	20.56	20.56	-19	58,313	-0.03%
2023/12/01	8.1	20.51	24	20.52	20.51	-15.9	58,426	-0.03%
2023/11/30	23.6	20.54	11	20.55	20.59	12.6	58,430	0.02%
2023/11/29	13	20.52	10	20.55	20.54	3	58,689	0.01%
2023/11/28	6.4	20.42	20.9	20.42	20.43	-14.5	58,830	-0.02%
2023/11/27	104.1	20.36	0	0.00	20.32	104.1	59,165	0.18%	大買/鉅額交易
2023/11/24	42.9	20.42	5	20.46	20.41	37.9	58,899	0.06%
2023/11/22	33.6	20.51	4.9	20.50	20.55	28.7	60,072	0.05%
2023/11/21	14.2	20.65	86.3	20.65	20.67	-72.1	61,814	-0.12%
2023/11/20	46	20.32	1	20.29	20.36	45	62,162	0.07%
2023/11/17	11	20.35	111.4	20.35	20.37	-100.4	62,102	-0.16%	大賣/
2023/11/16	45.3	20.29	41	20.39	20.26	4.3	62,350	0.01%
2023/11/15	314.5	20.70	33.9	20.73	20.69	280.6	61,436	0.46%	大買/鉅額交易
2023/11/14	35.7	20.50	33.2	20.50	20.53	2.5	61,163	0.00%
2023/11/13	118	20.41	16.2	20.43	20.36	101.8	61,316	0.17%	大買/鉅額交易
2023/11/10	26.7	20.31	20	20.36	20.36	6.7	62,266	0.01%
2023/11/09	44.4	20.41	109	20.41	20.46	-64.7	63,360	-0.10%	大賣/
2023/11/08	180.1	20.50	139.1	20.43	20.47	41.1	65,205	0.06%	大買/大賣/
2023/11/07	89.5	20.18	24.1	20.18	20.20	65.5	65,317	0.10%
2023/11/06	37	20.23	15.2	20.21	20.25	21.8	67,245	0.03%
2023/11/03	51.6	20.01	15	20.05	20.00	36.6	67,639	0.05%
2023/11/02	33.3	19.96	11	19.98	19.96	22.3	68,977	0.03%
2023/11/01	84.3	19.64	1	19.65	19.61	83.3	69,960	0.12%
2023/10/31	49.3	19.59	3	19.57	19.50	46.3	72,078	0.06%
2023/10/30	38.1	19.76	5	19.88	19.73	33.1	75,732	0.04%
2023/10/27	16.8	19.79	12	19.80	19.76	4.8	78,224	0.01%
2023/10/26	92.8	19.67	6	19.72	19.64	86.8	81,869	0.11%
2023/10/25	44.9	19.95	1.6	19.96	19.90	43.3	82,786	0.05%
2023/10/24	39.1	19.67	21	19.70	19.86	18.1	83,831	0.02%
2023/10/23	75.6	19.72	3	19.69	19.69	72.6	85,107	0.09%
2023/10/20	70.1	19.77	3	19.66	19.85	67.1	86,757	0.08%
2023/10/19	58.6	19.98	4.2	20.00	20.02	54.4	89,087	0.06%
2023/10/18	122.9	20.06	0	0.00	20.04	122.9	90,472	0.14%	大買/鉅額交易
2023/10/17	34.5	20.40	14	20.43	20.36	20.5	89,805	0.02%
2023/10/16	22.2	20.52	6	20.54	20.50	16.2	91,865	0.02%
2023/10/13	46.3	20.64	4.2	20.63	20.60	42.1	93,872	0.04%
2023/10/12	25.4	20.85	37.7	20.87	20.89	-12.3	95,193	-0.01%
2023/10/11	28.6	20.84	39	20.97	20.72	-10.4	97,784	-0.01%
2023/10/06	20.5	20.73	7.1	20.74	20.75	13.4	99,719	0.01%
2023/10/05	5	20.58	10	20.62	20.64	-5	101,408	0.00%
2023/10/04	13.2	20.37	100.5	20.42	20.44	-87.3	102,441	-0.09%
2023/10/03	27	20.68	10.5	20.74	20.63	16.5	102,564	0.02%
2023/10/02	17.9	20.75	46.1	20.68	20.76	-28.2	103,219	-0.03%
2023/09/28	14	20.37	6	20.50	20.38	8	103,588	0.01%
2023/09/27	19.2	20.25	5.1	20.22	20.30	14.1	103,952	0.01%
2023/09/26	47.3	20.30	1.5	20.40	20.26	45.8	104,943	0.04%
2023/09/25	12.1	20.40	16.4	20.40	20.44	-4.3	105,399	0.00%
2023/09/22	22	20.18	3	20.06	20.33	19	105,453	0.02%
2023/09/21	100.9	20.21	12.3	20.21	20.23	88.6	105,452	0.08%
2023/09/20	30.8	20.50	23	20.51	20.44	7.8	104,603	0.01%
2023/09/19	38.1	20.54	1	20.50	20.48	37.1	105,122	0.04%
2023/09/18	55.8	20.62	21	20.63	20.59	34.8	105,125	0.03%
2023/09/15	40.1	20.83	41	20.88	20.85	-0.9	104,926	0.00%
2023/09/14	27.2	20.73	21	20.67	20.81	6.2	105,598	0.01%
2023/09/13	18.9	20.42	11	20.42	20.45	7.9	105,914	0.01%
2023/09/12	81	20.44	17	20.46	20.41	64	106,499	0.06%
2023/09/11	156.1	20.52	65	20.51	20.45	91.1	106,762	0.09%	大買/
2023/09/08	11.3	20.91	1	20.94	20.93	10.3	104,815	0.01%
2023/09/07	63.3	20.98	65.1	20.99	20.94	-1.8	106,022	0.00%
2023/09/06	30.7	21.03	12.1	21.02	21.04	18.6	106,892	0.02%
2023/09/05	33.7	20.91	36.1	20.95	20.95	-2.4	107,210	0.00%
2023/09/04	8.7	20.86	50	20.87	20.94	-41.3	107,713	-0.04%
2023/09/01	24.6	20.92	42	20.98	20.88	-17.4	107,608	-0.02%
2023/08/31	28	20.92	5	20.98	20.97	23	107,678	0.02%
2023/08/30	14.1	21.07	2.1	21.07	21.01	11.9	107,760	0.01%
2023/08/29	30	20.86	8	20.97	20.95	22	108,902	0.02%
2023/08/28	182.5	20.85	23.1	20.83	20.83	159.4	108,852	0.15%	大買/鉅額交易
2023/08/25	217.9	21.04	2	21.03	20.98	215.9	107,836	0.20%	大買/鉅額交易
2023/08/24	50	21.55	69.6	21.54	21.38	-19.6	106,245	-0.02%
2023/08/23	14	21.12	169	21.24	21.28	-155	105,445	-0.15%	大賣/鉅額交易
2023/08/22	21	21.18	57.8	21.25	21.12	-36.8	105,775	-0.03%
2023/08/21	20.4	21.09	80	21.11	21.06	-59.6	105,763	-0.06%
2023/08/18	89.4	21.05	19.2	21.29	21.05	70.2	105,978	0.07%
2023/08/17	40.5	21.13	49.1	21.31	21.32	-8.5	104,941	-0.01%
2023/08/16	122.3	21.01	27.1	21.16	21.27	95.1	104,613	0.09%	大買/
2023/08/15	48.7	21.45	41.3	21.47	21.43	7.4	104,268	0.01%
2023/08/14	69.3	21.05	110.2	21.01	21.05	-40.9	103,484	-0.04%	大賣/
2023/08/11	33.6	21.28	38	21.29	21.22	-4.4	102,700	0.00%
2023/08/10	201.1	21.09	40	21.19	21.09	161.1	103,269	0.16%	大買/鉅額交易
2023/08/09	46.8	21.53	25	21.64	21.50	21.8	102,512	0.02%
2023/08/08	119.7	21.66	34	21.63	21.61	85.7	102,239	0.08%	大買/
2023/08/07	19.7	21.61	138.2	21.70	21.76	-118.5	101,008	-0.12%	大賣/鉅額交易
2023/08/04	161.8	21.08	19	21.15	21.15	142.8	100,501	0.14%	大買/鉅額交易
2023/08/02	354.9	21.33	70.3	21.48	21.17	284.6	98,067	0.29%	大買/鉅額交易
2023/08/01	161.8	21.83	116.6	21.76	21.87	45.2	94,273	0.05%	大買/大賣/
2023/07/31	233.1	22.23	84	22.33	21.86	149.1	92,245	0.16%	大買/鉅額交易
2023/07/28	24.4	22.13	42	22.26	22.45	-17.6	89,189	-0.02%
2023/07/27	66.7	22.28	45	22.20	22.18	21.7	88,457	0.02%
2023/07/26	58.2	22.17	39.3	22.16	22.20	18.9	87,575	0.02%
2023/07/25	96	22.36	149	22.39	22.20	-53	86,071	-0.06%	大賣/
2023/07/24	74.1	21.94	296	22.01	22.13	-221.9	83,638	-0.27%	大賣/鉅額交易
2023/07/21	36	21.31	33	21.44	21.61	3	80,371	0.00%
2023/07/20	22.4	21.08	56.1	20.95	21.19	-33.8	79,121	-0.04%
2023/07/19	83.8	21.22	38	21.27	20.96	45.8	77,879	0.06%
2023/07/18	43	21.55	155	21.39	21.43	-112	75,627	-0.15%	大賣/鉅額交易
2023/07/17	53.4	21.18	276.5	21.20	21.28	-223.1	73,751	-0.30%	大賣/鉅額交易
2023/07/14	38.1	20.96	164.1	20.90	21.01	-126	72,122	-0.17%	大賣/鉅額交易
2023/07/13	86.7	20.77	108.7	20.80	20.53	-22	69,620	-0.03%	大賣/
2023/07/12	29	20.10	209.1	20.06	20.19	-180.1	67,284	-0.27%	大賣/鉅額交易
2023/07/11	11.2	19.74	70.3	19.73	19.80	-59.1	65,736	-0.09%
2023/07/10	11.8	19.35	13	19.33	19.31	-1.2	64,956	0.00%
2023/07/07	44.8	19.33	26	19.31	19.31	18.8	64,850	0.03%
2023/07/06	37.8	19.55	68.6	19.65	19.49	-30.7	64,444	-0.05%
2023/07/05	90.6	19.72	53.3	19.71	19.69	37.3	63,818	0.06%
2023/07/04	41.4	19.69	48.3	19.69	19.76	-6.9	63,539	-0.01%
2023/07/03	22	19.56	117.2	19.53	19.52	-95.2	63,065	-0.15%	大賣/
2023/06/30	0.7	19.19	27	19.20	19.25	-26.3	63,107	-0.04%
2023/06/29	45	19.20	335	19.27	19.20	-290	63,329	-0.46%	大賣/鉅額交易
2023/06/28	12.2	19.10	9	19.13	19.10	3.2	63,102	0.01%
2023/06/27	64.4	19.11	29	19.05	19.03	35.4	63,039	0.06%
2023/06/26	22.3	19.26	49	19.31	19.28	-26.7	62,544	-0.04%
2023/06/21	2	19.26	37.1	19.23	19.35	-35.1	62,882	-0.06%
2023/06/20	43	19.16	72	19.14	19.13	-29	63,242	-0.05%
2023/06/19	36.6	19.27	158	19.29	19.28	-121.4	62,750	-0.19%	大賣/鉅額交易
2023/06/16	79.9	19.37	67	19.45	19.36	12.9	62,026	0.02%
2023/06/15	49.3	19.39	88	19.35	19.41	-38.7	61,894	-0.06%
2023/06/14	88.1	19.18	644.7	19.20	19.20	-556.6	61,308	-0.91%	大賣/鉅額交易
2023/06/13	30	19.13	76.3	19.11	19.15	-46.3	62,645	-0.07%
2023/06/12	39.4	19.00	38.2	19.04	18.96	1.2	62,474	0.00%
2023/06/09	17	18.89	16	18.88	18.97	1	64,951	0.00%
2023/06/08	39.4	18.74	58	18.76	18.70	-18.6	67,082	-0.03%
2023/06/07	125.7	18.77	71	18.77	18.78	54.7	68,722	0.08%	大買/
2023/06/06	12	18.63	1	18.67	18.65	11	69,233	0.02%
2023/06/05	31.9	18.66	615.8	18.66	18.62	-583.9	69,232	-0.84%	大賣/鉅額交易
2023/06/02	6.7	18.61	78.3	18.58	18.58	-71.6	69,146	-0.10%
2023/06/01	32.6	18.25	7	18.25	18.25	25.6	68,697	0.04%
2023/05/31	26.2	18.31	31.1	18.30	18.31	-4.9	68,593	-0.01%
2023/05/30	67.7	18.31	5	18.30	18.34	62.7	70,039	0.09%
2023/05/29	27.7	18.38	7.2	18.37	18.36	20.4	70,842	0.03%
2023/05/26	43.1	18.08	61	18.19	18.17	-17.9	70,627	-0.03%
2023/05/25	8	18.03	11	18.03	18.05	-3	70,488	0.00%
2023/05/24	37.7	17.93	6	17.95	17.98	31.7	71,588	0.04%
2023/05/23	4	18.00	15	17.96	18.01	-11	71,211	-0.02%
2023/05/22	914.4	18.03	74.6	18.04	18.02	839.7	71,164	1.18%	大買/鉅額交易
2023/05/19	42.3	18.00	95.2	17.99	18.02	-52.9	71,720	-0.07%
2023/05/18	13.2	17.92	50	17.92	17.94	-36.8	72,208	-0.05%
2023/05/17	167.3	17.81	78	17.82	17.84	89.3	74,175	0.12%	大買/
2023/05/16	30.3	17.91	41.4	17.94	17.97	-11.1	73,904	-0.02%
2023/05/15	596.6	17.81	1	17.78	17.83	595.6	74,245	0.80%	大買/鉅額交易
2023/05/12	115.1	17.76	6	17.76	17.79	109.1	74,337	0.15%	大買/鉅額交易
2023/05/11	24	17.77	11	17.80	17.75	13	74,476	0.02%
2023/05/10	64.6	17.74	4.3	17.75	17.75	60.3	74,467	0.08%
2023/05/09	68	17.78	0	0.00	17.78	68	74,368	0.09%
2023/05/08	18.6	17.76	32	17.76	17.75	-13.4	75,677	-0.02%
2023/05/05	56.3	17.69	37	17.72	17.68	19.3	75,867	0.03%
2023/05/04	48	17.69	3	17.72	17.73	45	76,162	0.06%
2023/05/03	95	17.68	15	17.69	17.69	80	75,792	0.11%
2023/05/02	18	17.67	21	17.68	17.68	-3	75,371	0.00%
2023/04/28	22.3	17.55	20	17.55	17.56	2.3	76,064	0.00%
2023/04/27	19.1	17.45	503.1	17.48	17.45	-484	76,001	-0.64%	大賣/鉅額交易
2023/04/26	535.3	17.29	20.1	17.29	17.38	515.2	76,256	0.68%	大買/鉅額交易
2023/04/25	42.7	17.38	21	17.36	17.33	21.7	75,959	0.03%
2023/04/24	7.1	17.48	0	0.00	17.51	7.1	74,972	0.01%
2023/04/21	32.9	17.49	44	17.50	17.47	-11.1	74,862	-0.01%
2023/04/20	61	17.53	13	17.53	17.52	48	74,775	0.06%
2023/04/19	38.6	17.66	8	17.64	17.61	30.6	75,044	0.04%
2023/04/18	36.2	17.61	17	17.60	17.62	19.2	74,883	0.03%
2023/04/17	10.5	17.61	5	17.61	17.63	5.5	74,644	0.01%
2023/04/14	10	17.58	18	17.59	17.61	-8	74,326	-0.01%
2023/04/13	3.3	17.58	12.2	17.58	17.57	-8.9	74,382	-0.01%
2023/04/12	34.4	17.58	278	17.59	17.59	-243.6	73,986	-0.33%	大賣/鉅額交易
2023/04/11	16	17.49	63	17.50	17.50	-47	74,245	-0.06%
2023/04/10	269.5	17.36	24	17.40	17.40	245.5	74,117	0.33%	大買/鉅額交易
2023/04/07	26.6	17.37	10	17.37	17.36	16.6	73,756	0.02%
2023/04/06	69	17.28	17	17.34	17.35	52	73,523	0.07%
2023/03/31	12	17.34	86	17.37	17.34	-74	73,095	-0.10%
2023/03/30	3	17.25	16	17.25	17.25	-13	72,293	-0.02%
2023/03/29	19	17.21	4.6	17.20	17.20	14.4	72,695	0.02%
2023/03/28	16	17.19	15	17.17	17.16	1	74,173	0.00%
2023/03/27	43.2	17.21	11	17.23	17.22	32.2	74,295	0.04%
2023/03/24	18	17.21	61.1	17.20	17.22	-43.1	74,949	-0.06%
2023/03/23	27	17.15	30	17.16	17.17	-3	74,122	0.00%
2023/03/22	27.5	17.07	40	17.09	17.10	-12.5	73,012	-0.02%
2023/03/21	3.1	16.94	11.8	16.96	16.93	-8.7	72,917	-0.01%
2023/03/20	61.3	16.87	4	16.88	16.86	57.3	73,064	0.08%
2023/03/17	27.1	16.88	25	16.90	16.92	2.1	72,132	0.00%
2023/03/16	139.3	16.79	25	16.78	16.76	114.3	72,059	0.16%	大買/鉅額交易
2023/03/15	81.4	16.90	5	16.92	16.85	76.4	70,169	0.11%
2023/03/14	450.5	16.89	3.9	16.88	16.85	446.6	69,822	0.64%	大買/鉅額交易
2023/03/13	209.6	16.95	11.3	17.04	16.98	198.3	66,500	0.30%	大買/鉅額交易
2023/03/10	172.1	17.07	29	17.08	17.05	143.1	63,708	0.22%	大買/鉅額交易
2023/03/09	114.6	17.26	0	0.00	17.21	114.6	61,741	0.19%	大買/鉅額交易
2023/03/08	27.6	17.28	5	17.28	17.31	22.6	61,115	0.04%
2023/03/07	58	17.31	6	17.30	17.31	52	60,686	0.09%
2023/03/06	104.1	17.21	42.3	17.21	17.23	61.8	60,642	0.10%	大買/
2023/03/03	6	17.13	7.2	17.13	17.13	-1.2	59,852	0.00%
2023/03/02	107.7	16.99	1	17.08	17.08	106.7	59,783	0.18%	大買/鉅額交易
2023/03/01	225.6	17.04	0	0.00	17.03	225.6	58,102	0.39%	大買/鉅額交易
2023/02/24	23.5	17.12	13.1	17.18	17.10	10.4	56,934	0.02%
2023/02/23	9	17.18	16	17.14	17.17	-7	56,679	-0.01%
2023/02/22	129.3	17.01	4	16.99	17.06	125.3	56,603	0.22%	大買/鉅額交易
2023/02/21	22.1	17.11	0	0.00	17.12	22.1	55,340	0.04%
2023/02/20	37	17.12	11	17.14	17.13	26	56,100	0.05%
2023/02/17	48.2	17.01	70	17.00	17.04	-21.9	56,554	-0.04%
2023/02/16	93.4	17.04	29	17.08	17.03	64.4	56,218	0.11%
2023/02/15	153.1	17.18	16	17.18	17.16	137.1	54,812	0.25%	大買/鉅額交易
2023/02/14	29.8	17.23	10	17.22	17.24	19.8	52,192	0.04%
2023/02/13	145.6	17.07	27.1	17.03	17.12	118.5	51,160	0.23%	大買/鉅額交易
2023/02/10	75.4	17.08	3	17.07	17.06	72.4	49,913	0.15%
2023/02/09	45.3	17.11	30	17.12	17.11	15.3	48,562	0.03%
2023/02/08	106	17.15	2	17.15	17.15	104	47,997	0.22%	大買/鉅額交易
2023/02/07	92.8	17.08	1	17.06	17.06	91.8	47,844	0.19%
2023/02/06	106.6	17.05	60.4	17.05	17.05	46.2	47,623	0.10%	大買/
2023/02/03	52.3	17.09	1	17.07	17.10	51.3	45,948	0.11%
2023/02/02	35.9	17.05	46	17.13	17.12	-10.2	45,064	-0.02%
2023/02/01	12	16.93	4	16.93	17.00	8	44,010	0.02%
2023/01/31	89.3	16.95	11	17.00	16.88	78.3	43,618	0.18%
2023/01/30	22.7	16.96	37	16.98	17.01	-14.3	42,922	-0.03%
2023/01/17	8	16.72	2	16.73	16.72	6	42,236	0.01%
2023/01/16	5.3	16.70	3.2	16.68	16.70	2.1	42,318	0.00%
2023/01/13	1.3	16.63	0	0.00	16.62	1.3	42,107	0.00%
2023/01/12	7	16.61	0	0.00	16.59	7	42,608	0.02%
2023/01/11	5.1	16.65	7	16.64	16.67	-1.9	42,633	0.00%
2023/01/10	14.6	16.66	29	16.66	16.68	-14.4	43,010	-0.03%
2023/01/09	28	16.60	143	16.62	16.66	-115	43,781	-0.26%	大賣/鉅額交易
2023/01/06	2.5	16.41	188	16.35	16.41	-185.5	43,357	-0.43%	大賣/鉅額交易
2023/01/05	2.6	16.30	37	16.32	16.32	-34.4	44,516	-0.08%
2023/01/04	12	16.20	6	16.23	16.23	6	44,938	0.01%
2023/01/03	45.1	16.07	1	16.24	16.18	44.1	46,894	0.09%
2022/12/30	3	16.20	27.4	16.20	16.17	-24.4	46,715	-0.05%
2022/12/29	87.4	16.08	6.4	16.11	16.09	81.1	47,060	0.17%
2022/12/28	52.5	16.16	13	16.25	16.17	39.5	46,847	0.08%
2022/12/27	6	16.30	20.2	16.30	16.27	-14.2	46,762	-0.03%
2022/12/26	8	16.23	0	0.00	16.23	8	47,997	0.02%
2022/12/23	9.2	16.16	2	16.20	16.19	7.2	49,007	0.01%
2022/12/22	1	16.21	12	16.24	16.27	-11	49,761	-0.02%
2022/12/21	81.4	16.07	4.2	16.09	16.07	77.2	51,120	0.15%
2022/12/20	204	16.13	7	16.13	16.10	197	50,956	0.39%	大買/鉅額交易
2022/12/19	43	16.24	6	16.26	16.25	37	51,408	0.07%
2022/12/16	91.9	16.25	4.2	16.29	16.31	87.7	51,751	0.17%
2022/12/15	9.6	16.43	11	16.43	16.44	-1.4	51,941	0.00%
2022/12/14	2	16.40	5.2	16.43	16.46	-3.2	52,811	-0.01%
2022/12/13	29.4	16.34	0	0.00	16.29	29.4	52,761	0.06%
2022/12/12	48.1	16.28	0	0.00	16.42	48.1	52,514	0.09%
2022/12/09	5	16.39	0	0.00	16.41	5	52,923	0.01%
2022/12/08	56.3	16.29	0	0.00	16.32	56.3	52,929	0.11%
2022/12/07	51.9	16.41	34.3	16.43	16.40	17.6	52,985	0.03%
2022/12/06	67.9	16.53	0	0.00	16.45	67.9	52,774	0.13%
2022/12/05	35	16.70	7.1	16.70	16.67	27.9	52,091	0.05%
2022/12/02	30	16.62	7	16.62	16.61	23	52,000	0.04%
2022/12/01	56.2	16.69	11	16.74	16.68	45.2	52,957	0.09%
2022/11/30	12.4	16.53	45.2	16.57	16.65	-32.8	52,697	-0.06%
2022/11/29	9.2	16.35	11	16.45	16.46	-1.8	52,677	0.00%
2022/11/28	57.9	16.28	16.4	16.33	16.34	41.5	53,545	0.08%
2022/11/25	15	16.40	25	16.40	16.40	-10	55,034	-0.02%
2022/11/24	11	16.34	10	16.34	16.35	1	55,149	0.00%
2022/11/23	11.1	16.23	36	16.22	16.28	-24.9	55,432	-0.04%
2022/11/22	103.5	16.07	34	16.06	16.10	69.5	57,237	0.12%	大買/
2022/11/21	30.6	16.17	2	16.16	16.15	28.6	57,126	0.05%
2022/11/18	23.9	16.28	2	16.36	16.25	21.9	56,848	0.04%
2022/11/17	13.2	16.34	2	16.34	16.37	11.2	56,802	0.02%
2022/11/16	39.7	16.49	113	16.44	16.42	-73.3	57,527	-0.13%	大賣/
2022/11/15	48.4	16.73	6	16.74	16.77	42.4	56,857	0.07%
2022/11/14	32	16.72	124	16.65	16.74	-92	56,116	-0.16%	大賣/
2022/11/11	16.1	16.41	46.1	16.48	16.48	-30	55,526	-0.05%
2022/11/10	21.6	16.19	14.9	16.18	16.17	6.7	55,302	0.01%
2022/11/09	15.1	16.26	11	16.26	16.26	4.1	56,147	0.01%
2022/11/08	59.5	16.14	3	16.16	16.15	56.5	57,229	0.10%
2022/11/07	2.4	15.94	5	16.02	16.05	-2.6	57,268	0.00%
2022/11/04	8.6	15.76	0	0.00	15.84	8.6	57,305	0.02%
2022/11/03	30.5	15.71	0	0.00	15.78	30.5	57,512	0.05%
2022/11/02	130	15.83	1	15.82	15.82	129	57,381	0.22%	大買/鉅額交易
2022/11/01	7	15.79	1	15.80	15.79	6	57,126	0.01%
2022/10/31	7.2	15.71	0	0.00	15.70	7.2	57,255	0.01%
2022/10/28	9.3	15.63	0	0.00	15.60	9.3	57,678	0.02%
2022/10/27	1.2	15.69	4	15.68	15.64	-2.8	58,048	0.00%
2022/10/26	2	15.49	4	15.56	15.58	-2	58,896	0.00%
2022/10/25	20.2	15.43	0	0.00	15.44	20.2	58,979	0.03%
2022/10/24	8	15.53	1	15.49	15.49	7	58,772	0.01%
2022/10/21	9.3	15.51	0	0.00	15.50	9.3	58,770	0.02%
2022/10/20	34.4	15.41	0	0.00	15.51	34.4	58,559	0.06%
2022/10/19	15	15.64	0	0.00	15.60	15	58,023	0.03%
2022/10/18	7.2	15.60	0	0.00	15.61	7.2	57,838	0.01%
2022/10/17	27.8	15.52	0	0.00	15.58	27.8	57,536	0.05%
2022/10/14	17.4	15.77	3.5	15.82	15.70	13.9	56,498	0.02%
2022/10/13	100.1	15.70	4	15.67	15.63	96.1	56,457	0.17%
2022/10/12	42	15.83	0	0.00	15.86	42	55,164	0.08%
2022/10/11	143.3	15.80	1	15.85	15.78	142.3	54,860	0.26%	大買/鉅額交易
2022/10/07	9	16.09	0	0.00	16.07	9	53,367	0.02%
2022/10/06	11.5	16.19	0	0.00	16.18	11.5	53,618	0.02%
2022/10/05	2	16.23	0	0.00	16.21	2	53,525	0.00%
2022/10/04	27	16.09	4	16.06	16.08	23	54,004	0.04%
2022/10/03	145.8	15.91	0	0.00	15.87	145.8	53,709	0.27%	大買/鉅額交易
2022/09/30	41.4	16.01	36	16.00	16.04	5.4	52,838	0.01%
2022/09/29	2.4	16.13	0	0.00	16.11	2.4	52,192	0.00%
2022/09/28	22.4	16.09	6	16.06	16.05	16.4	52,025	0.03%
2022/09/27	12.4	16.26	2	16.25	16.27	10.4	50,964	0.02%
2022/09/26	66.6	16.32	0	0.00	16.29	66.6	50,843	0.13%
2022/09/23	22	16.57	0	0.00	16.56	22	49,887	0.04%
2022/09/22	80	16.58	12	16.55	16.62	68	50,456	0.13%
2022/09/21	61.7	16.82	0	0.00	16.80	61.7	49,184	0.13%
2022/09/20	2	16.91	0	0.00	16.92	2	48,356	0.00%
2022/09/19	3	16.89	0	0.00	16.88	3	48,513	0.01%
2022/09/16	33.3	16.92	0	0.00	16.90	33.3	48,259	0.07%
2022/09/15	13	17.02	7	17.06	17.06	6	47,772	0.01%
2022/09/14	30	16.96	2	16.97	16.96	28	48,085	0.06%
2022/09/13	3.6	17.18	61	17.18	17.18	-57.4	47,657	-0.12%
2022/09/12	1	17.11	0	0.00	17.10	1	48,612	0.00%
2022/09/08	15.3	16.77	0	0.00	16.94	15.3	49,556	0.03%
2022/09/07	45.2	16.71	0	0.00	16.69	45.2	49,606	0.09%
2022/09/06	9	16.88	0	0.00	16.84	9	48,436	0.02%
2022/09/05	31.7	16.84	33	16.83	16.84	-1.4	48,561	0.00%
2022/09/02	49	16.81	0	0.00	16.80	49	49,377	0.10%
2022/09/01	42.1	16.85	5	16.86	16.85	37.1	48,641	0.08%
2022/08/31	31	16.99	0	0.00	17.03	31	46,823	0.07%
2022/08/30	10.3	16.94	2	16.96	16.98	8.3	46,372	0.02%
2022/08/29	32.5	16.92	0	0.00	16.91	32.5	45,994	0.07%
2022/08/26	13.3	17.16	0	0.00	17.15	13.3	44,277	0.03%
2022/08/25	14	17.11	0	0.00	17.07	14	44,155	0.03%
2022/08/24	21.5	17.01	1	17.03	17.00	20.5	44,302	0.05%
2022/08/23	38.3	17.08	0	0.00	17.03	38.3	43,977	0.09%
2022/08/22	10	17.15	0	0.00	17.17	10	42,985	0.02%
2022/08/19	3	17.15	0	0.00	17.17	3	42,589	0.01%
2022/08/18	25.6	17.13	1	17.15	17.15	24.6	42,500	0.06%
2022/08/17	3	17.11	0	0.00	17.11	3	42,243	0.01%
2022/08/16	38.4	17.09	100	17.09	17.12	-61.6	42,310	-0.15%
2022/08/15	38	17.34	1.6	17.37	17.33	36.4	41,455	0.09%
2022/08/12	11.5	17.29	0	0.00	17.32	11.5	40,079	0.03%
2022/08/11	7	17.29	21	17.28	17.29	-14	40,206	-0.03%
2022/08/10	9.3	17.10	0	0.00	17.10	9.3	40,635	0.02%
2022/08/09	13	17.12	92	17.02	17.15	-79	41,131	-0.19%
2022/08/08	6	16.99	1	17.02	17.05	5	41,899	0.01%
2022/08/05	12	16.90	4	16.94	16.97	8	41,922	0.02%
2022/08/04	16	16.67	0	0.00	16.77	16	43,228	0.04%
2022/08/03	28.2	16.75	0	0.00	16.75	28.2	43,236	0.07%
2022/08/02	26.7	16.79	0	0.00	16.79	26.7	43,362	0.06%
2022/08/01	5	16.93	0	0.00	16.94	5	44,159	0.01%
2022/07/29	1	16.94	22	16.91	16.90	-21	45,143	-0.05%
2022/07/28	11	16.82	2	16.83	16.81	9	45,198	0.02%
2022/07/27	3	16.69	0	0.00	16.74	3	45,299	0.01%
2022/07/26	11.5	16.65	0	0.00	16.64	11.5	45,422	0.03%
2022/07/25	3	16.63	2	16.72	16.70	1	45,437	0.00%
2022/07/22	14.1	16.56	0	0.00	16.58	14.1	45,506	0.03%
2022/07/21	6	16.49	11	16.55	16.56	-5	46,150	-0.01%
2022/07/20	1	16.50	5	16.50	16.42	-4	46,168	-0.01%
2022/07/19	2	16.33	0	0.00	16.31	2	46,769	0.00%
2022/07/18	3.2	16.31	0	0.00	16.31	3.2	46,997	0.01%
2022/07/15	18	16.23	0	0.00	16.18	18	46,819	0.04%
2022/07/14	4	16.32	0	0.00	16.34	4	46,458	0.01%
2022/07/13	1	16.31	3	16.32	16.31	-2	45,986	0.00%
2022/07/12	20.3	15.95	0	0.00	15.97	20.3	46,478	0.04%
2022/07/11	10	16.20	0	0.00	16.20	10	45,909	0.02%
2022/07/08	1	16.33	0	0.00	16.26	1	45,973	0.00%
2022/07/07	5	16.02	0	0.00	16.21	5	45,573	0.01%
2022/07/06	38.6	16.13	0	0.00	16.06	38.6	45,489	0.08%
2022/07/05	5	16.39	0	0.00	16.40	5	45,034	0.01%
2022/07/04	10	16.37	0	0.00	16.35	10	44,589	0.02%
2022/07/01	60.6	16.47	0	0.00	16.39	60.6	44,375	0.14%
2022/06/30	70.9	16.76	0	0.00	16.66	70.9	43,361	0.16%
2022/06/29	102.3	17.00	0	0.00	17.02	102.3	41,993	0.24%	大買/鉅額交易
2022/06/28	1	17.12	0	0.00	17.11	1	41,812	0.00%
2022/06/27	13	17.22	0	0.00	17.21	13	41,684	0.03%
2022/06/24	0	0.00	1	17.14	17.06	-1	41,470	0.00%
2022/06/23	4	17.00	0	0.00	16.96	4	41,592	0.01%
2022/06/22	13.2	16.98	1	17.15	16.95	12.2	41,236	0.03%
2022/06/21	4.6	17.08	7.1	17.11	17.18	-2.4	40,750	-0.01%
2022/06/20	87	16.97	1	17.00	16.82	86	40,604	0.21%
2022/06/17	76.5	17.06	0	0.00	17.08	76.5	39,495	0.19%
2022/06/16	10.7	17.31	0	0.00	17.25	10.7	38,300	0.03%
2022/06/15	7	17.35	0	0.00	17.32	7	38,017	0.02%
2022/06/14	16.3	17.28	0	0.00	17.35	16.3	38,172	0.04%
2022/06/13	58.6	17.30	10	17.28	17.34	48.6	37,806	0.13%
2022/06/10	11.5	17.59	15	17.55	17.61	-3.5	36,944	-0.01%
2022/06/09	3	17.71	0	0.00	17.70	3	36,726	0.01%
2022/06/07	7.1	17.72	6	17.76	17.71	1.1	36,895	0.00%
2022/06/06	6	17.80	0	0.00	17.80	6	37,022	0.02%
2022/06/02	9.2	17.83	2	17.78	17.82	7.2	38,274	0.02%
2022/06/01	30	17.93	0	0.00	17.90	30	39,879	0.08%
2022/05/31	11	17.70	0	0.00	17.87	11	39,933	0.03%
2022/05/30	13.5	17.84	23	17.85	17.86	-9.5	39,659	-0.02%
2022/05/27	29.5	17.60	3	17.61	17.60	26.5	39,552	0.07%
2022/05/26	11.3	17.48	30	17.50	17.42	-18.7	39,689	-0.05%
2022/05/25	1	17.48	0	0.00	17.48	1	40,510	0.00%
2022/05/24	61.1	17.43	0	0.00	17.38	61.1	42,168	0.14%
2022/05/23	26.2	17.48	4	17.45	17.50	22.2	42,350	0.05%
2022/05/20	7.3	17.60	0	0.00	17.59	7.3	43,713	0.02%
2022/05/19	29.2	17.51	0	0.00	17.53	29.2	45,101	0.06%
2022/05/18	16.2	17.67	0	0.00	17.74	16.2	45,355	0.04%
2022/05/17	32	17.91	0	0.00	17.89	32	44,828	0.07%
2022/05/16	79.3	17.94	0	0.00	17.90	79.3	44,078	0.18%
2022/05/13	12	17.89	0	0.00	17.90	12	43,652	0.03%
2022/05/12	160.7	18.02	11	17.84	17.83	149.7	44,040	0.34%	大買/鉅額交易
2022/05/11	22.2	18.20	0	0.00	18.18	22.2	42,662	0.05%
2022/05/10	12.1	18.26	0	0.00	18.34	12.1	42,252	0.03%
2022/05/09	43.6	18.42	0	0.00	18.34	43.6	41,772	0.10%
2022/05/05	36	18.90	10	18.85	18.87	26	39,071	0.07%
2022/05/04	14	18.81	2	18.82	18.83	12	38,686	0.03%
2022/05/03	1	18.78	0	0.00	18.75	1	38,567	0.00%
2022/04/29	3	18.76	0	0.00	18.82	3	38,500	0.01%
2022/04/28	6	18.62	0.2	18.63	18.67	5.8	38,571	0.02%
2022/04/27	24.2	18.62	0	0.00	18.60	24.2	38,232	0.06%
2022/04/26	7.3	18.81	1	18.82	18.80	6.3	37,397	0.02%
2022/04/25	98.5	18.71	0	0.00	18.75	98.5	37,188	0.26%
2022/04/22	7	18.80	0	0.00	19.00	7	36,155	0.02%
2022/04/21	7.3	18.97	0	0.00	18.97	7.3	35,905	0.02%
2022/04/20	9	18.91	0	0.00	18.97	9	35,793	0.03%
2022/04/19	18	18.98	0	0.00	18.95	18	35,545	0.05%
2022/04/18	23.2	18.89	1	18.88	18.92	22.2	35,384	0.06%
2022/04/15	14.2	19.03	0	0.00	19.03	14.2	34,493	0.04%
2022/04/14	9	19.17	0	0.00	19.12	9	34,117	0.03%
2022/04/13	0	0.00	3.1	19.28	19.27	-3.1	33,898	-0.01%
2022/04/12	18	19.12	2	19.17	19.11	16	33,809	0.05%
2022/04/11	8	19.18	4	19.24	19.20	4	33,427	0.01%
2022/04/08	2	19.23	0	0.00	19.32	2	33,094	0.01%
2022/04/07	10	19.28	4	19.28	19.23	6	32,984	0.02%
2022/04/06	30	19.37	1.1	19.40	19.40	28.9	32,539	0.09%
2022/04/01	2	19.30	0	0.00	19.34	2	32,283	0.01%
2022/03/31	5	19.39	5.4	19.41	19.35	-0.4	32,128	0.00%
2022/03/30	13	19.37	1	19.37	19.37	12	31,949	0.04%
2022/03/29	2	19.30	0	0.00	19.26	2	31,847	0.01%
2022/03/28	15.8	19.14	0	0.00	19.31	15.8	31,711	0.05%
2022/03/25	4	19.33	0	0.00	19.32	4	31,312	0.01%
2022/03/24	2	19.30	0	0.00	19.38	2	31,276	0.01%
2022/03/23	3	19.39	1	19.39	19.39	2	31,195	0.01%
2022/03/22	3	19.24	0	0.00	19.29	3	31,026	0.01%
2022/03/21	4	19.30	0	0.00	19.26	4	30,894	0.01%
2022/03/18	4.8	19.23	20	19.24	19.23	-15.3	30,851	-0.05%
2022/03/17	2	19.17	14	19.24	19.23	-12	30,761	-0.04%
2022/03/16	3	18.90	10	18.95	18.99	-7	30,480	-0.02%
2022/03/15	9	18.84	0	0.00	18.85	9	30,329	0.03%
2022/03/14	6	18.91	2	18.95	19.00	4	30,019	0.01%
2022/03/11	2	18.88	0	0.00	18.88	2	29,881	0.01%
2022/03/10	4	18.94	6	18.89	18.96	-2	29,674	-0.01%
2022/03/09	10	18.64	0	0.00	18.63	10	29,333	0.03%
2022/03/08	47	18.56	0	0.00	18.49	47	28,882	0.16%
2022/03/07	65	18.82	1	18.83	18.80	64	27,233	0.24%
2022/03/04	7	19.20	2	19.26	19.19	5	25,393	0.02%
2022/03/03	0	0.00	3	19.35	19.34	-3	25,152	-0.01%
2022/03/02	1.1	19.22	2	19.22	19.29	-1	25,437	0.00%
2022/03/01	1	19.28	6	19.27	19.29	-5	25,181	-0.02%
2022/02/25	28.4	18.99	0	0.00	19.02	28.4	24,833	0.11%
2022/02/24	21.5	19.10	3	19.07	19.01	18.5	23,723	0.08%
2022/02/23	26.3	19.31	10	19.31	19.34	16.3	21,859	0.07%
2022/02/22	46.9	19.39	51	19.40	19.36	-4.1	21,094	-0.02%
2022/02/21	46	19.72	0	0.00	19.75	46	19,327	0.24%
2022/02/18	22.2	19.58	0	0.00	19.70	22.2	17,936	0.12%
2022/02/17	1	19.58	1	19.65	19.62	0	17,661	0.00%
2022/02/16	16	19.55	2	19.57	19.52	14	17,699	0.08%
2022/02/15	12	19.48	0	0.00	19.44	12	17,387	0.07%
2022/02/14	77	19.38	0	0.00	19.48	77	16,644	0.46%
2022/02/11	4	19.56	0	0.00	19.62	4	15,759	0.03%
2022/02/10	2	19.55	10	19.56	19.65	-8	15,558	-0.05%
2022/02/09	21	19.53	0	0.00	19.60	21	15,369	0.14%
2022/02/08	1	19.42	0	0.00	19.48	1	15,125	0.01%
2022/02/07	4	19.18	0	0.00	19.29	4	14,892	0.03%
2022/01/26	3	19.00	0	0.00	19.01	3	14,718	0.02%
2022/01/25	102	18.94	0	0.00	18.96	102	14,801	0.69%	大買/鉅額交易
2022/01/24	10	19.02	25	19.00	19.16	-15	14,333	-0.10%
2022/01/21	12	19.18	1	19.18	19.17	11	14,159	0.08%
2022/01/20	1	19.37	0	0.00	19.41	1	13,664	0.01%
2022/01/18	0	0.00	5	19.43	19.44	-5	13,537	-0.04%
2022/01/14	5	19.31	0	0.00	19.40	5	13,373	0.04%
2022/01/13	4	19.41	2.1	19.45	19.48	1.9	13,198	0.01%
2022/01/12	5	19.33	5	19.34	19.35	0	13,095	0.00%
2022/01/11	1	19.27	2	19.23	19.25	-1	12,978	-0.01%
2022/01/10	0	0.00	30	19.16	19.17	-30	12,907	-0.23%
2022/01/07	1	19.11	0	0.00	19.11	1	12,816	0.01%
2022/01/06	2	19.13	0	0.00	19.15	2	12,672	0.02%
2022/01/05	1	19.18	0	0.00	19.17	1	12,573	0.01%
2022/01/04	1	19.14	10	19.16	19.18	-9	12,618	-0.07%
2022/01/03	26	19.17	2	19.19	19.10	24	12,556	0.19%
2021/12/30	1	19.16	27	19.16	19.17	-26	12,384	-0.21%
2021/12/29	5	19.14	0	0.00	19.17	5	12,491	0.04%
2021/12/28	0	0.00	2	19.07	19.10	-2	12,671	-0.02%
2021/12/27	0	0.00	4	19.01	19.02	-4	12,843	-0.03%
2021/12/24	0	0.00	4	18.97	18.94	-4	13,174	-0.03%
2021/12/23	0	0.00	5	18.92	18.91	-5	13,162	-0.04%
2021/12/22	1	18.86	0	0.00	18.87	1	13,367	0.01%
2021/12/21	3	18.84	5	18.86	18.84	-2	13,393	-0.01%
2021/12/20	17	18.74	0	0.00	18.75	17	13,378	0.13%
2021/12/17	0	0.00	3	18.83	18.86	-3	13,258	-0.02%
2021/12/16	0	0.00	1	18.87	18.85	-1	13,238	-0.01%
2021/12/14	12	18.70	0	0.00	18.70	12	13,397	0.09%
2021/12/10	2	18.86	0	0.00	18.84	2	13,175	0.02%
2021/12/09	1	18.82	0	0.00	18.82	1	13,060	0.01%
2021/12/08	1	18.83	2	18.82	18.80	-1	12,998	-0.01%
2021/12/07	1	18.62	51	18.76	18.76	-50	12,863	-0.39%
2021/12/06	7	18.64	0	0.00	18.70	7	12,811	0.05%
2021/12/03	1	18.66	1	18.65	18.66	0	12,951	0.00%
2021/12/01	6	18.53	15	18.54	18.55	-9	12,987	-0.07%
2021/11/30	3	18.47	5	18.52	18.42	-2	13,013	-0.02%
2021/11/29	10.3	18.36	3	18.36	18.40	7.3	13,004	0.06%
2021/11/26	22	18.56	4	18.59	18.49	18	12,733	0.14%
2021/11/24	2	18.65	0	0.00	18.67	2	12,352	0.02%
2021/11/23	15	18.61	1	18.64	18.62	14	12,342	0.11%
2021/11/22	7	18.71	5	18.73	18.74	2	12,321	0.02%
2021/11/19	11	18.72	0.1	18.75	18.71	11	12,318	0.09%
2021/11/18	3	18.74	2	18.75	18.77	1	12,200	0.01%
2021/11/17	2	18.61	0	0.00	18.65	2	12,133	0.02%
2021/11/16	22	18.60	0	0.00	18.58	22	12,112	0.18%
2021/11/15	24	18.84	2	18.85	18.85	22	11,681	0.19%
2021/11/12	4	18.70	1.3	18.71	18.73	2.7	11,366	0.02%
2021/11/11	6	18.65	0	0.00	18.67	6	11,737	0.05%
2021/11/10	3	18.68	0	0.00	18.69	3	12,065	0.02%
2021/11/09	4	18.61	0	0.00	18.65	4	12,249	0.03%
2021/11/08	1	18.47	24	18.54	18.55	-23	12,252	-0.19%
2021/11/05	3	18.39	0	0.00	18.44	3	12,248	0.02%
2021/11/04	2	18.46	0	0.00	18.42	2	12,356	0.02%
2021/11/03	6	18.41	0	0.00	18.41	6	12,337	0.05%
2021/11/02	10	18.43	0	0.00	18.34	10	12,231	0.08%
2021/11/01	5	18.31	2	18.32	18.32	3	12,012	0.02%
2021/10/29	8.1	18.29	0	0.00	18.32	8.1	12,008	0.07%
2021/10/28	2	18.37	0	0.00	18.38	2	11,964	0.02%
2021/10/26	0	0.00	6	18.33	18.33	-6	11,899	-0.05%
2021/10/25	1	18.19	0	0.00	18.24	1	11,808	0.01%
2021/10/22	0	0.00	1	18.19	18.19	-1	11,942	-0.01%
2021/10/21	1	18.19	1	18.25	18.18	0	11,908	0.00%
2021/10/20	6	18.18	0	0.00	18.19	6	11,866	0.05%
2021/10/15	0	0.00	3	18.16	18.16	-3	11,757	-0.03%
2021/10/13	10	18.00	3	18.10	18.03	7	11,772	0.06%
2021/10/12	19	18.04	0	0.00	18.06	19	11,680	0.16%
2021/10/08	0	0.00	4	18.24	18.18	-4	11,518	-0.03%
2021/10/07	0	0.00	13	18.19	18.20	-13	11,431	-0.11%
2021/10/06	1	17.96	2	18.00	17.99	-1	11,362	-0.01%
2021/10/05	9	17.84	0	0.00	17.96	9	11,193	0.08%
2021/10/04	5	17.94	0	0.00	17.95	5	10,932	0.05%
2021/10/01	39	18.01	0	0.00	18.03	39	10,670	0.37%
2021/09/29	10	18.16	0	0.00	18.16	10	10,270	0.10%
2021/09/28	6	18.27	0	0.00	18.37	6	10,050	0.06%
2021/09/27	1	18.36	2	18.46	18.42	-1	9,971	-0.01%
2021/09/22	27	18.03	2	18.09	18.12	25	9,907	0.25%
2021/09/17	0	0.00	2	18.33	18.30	-2	9,648	-0.02%
2021/09/16	10	18.19	0	0.00	18.25	10	9,612	0.10%
2021/09/15	10	18.23	0	0.00	18.24	10	9,520	0.11%
2021/09/14	0	0.00	1	18.26	18.25	-1	9,490	-0.01%
2021/09/13	1	18.14	0	0.00	18.20	1	9,530	0.01%
2021/09/09	5	17.96	0	0.00	18.01	5	9,575	0.05%
2021/09/08	23	18.00	0	0.00	18.02	23	9,531	0.24%
2021/09/07	6	18.09	0	0.00	18.15	6	9,308	0.06%
2021/09/06	2	18.19	0	0.00	18.15	2	9,261	0.02%
2021/09/03	7	18.10	15	18.15	18.15	-8	9,182	-0.09%
2021/09/02	7	18.05	0	0.00	18.05	7	9,119	0.08%
2021/09/01	1	18.18	4	18.18	18.19	-3	9,056	-0.03%
2021/08/30	1	18.06	0	0.00	18.12	1	9,006	0.01%
2021/08/27	1	17.95	1	17.96	17.98	0	8,998	0.00%
2021/08/26	4	17.77	0	0.00	17.80	4	8,946	0.04%
2021/08/25	4	17.85	0	0.00	17.86	4	8,876	0.05%
2021/08/24	2	17.72	0	0.00	17.76	2	8,863	0.02%
2021/08/20	7.1	17.43	10	17.35	17.46	-2.9	8,872	-0.03%
2021/08/19	6	17.55	0	0.00	17.56	6	8,680	0.07%
2021/08/18	6	17.66	0	0.00	17.86	6	8,335	0.07%
2021/08/17	14	17.76	1	17.77	17.73	13	8,122	0.16%
2021/08/16	25.5	18.15	0	0.00	18.20	25.5	7,556	0.34%
2021/08/13	19	18.24	0	0.00	18.24	19	7,104	0.27%
2021/08/12	1	18.41	2	18.42	18.35	-1	6,823	-0.01%
2021/08/11	5	18.43	0	0.00	18.42	5	6,680	0.07%
2021/08/10	34	18.48	0	0.00	18.45	34	6,667	0.51%
2021/08/09	1	18.52	0	0.00	18.51	1	7,121	0.01%
2021/08/06	2	18.55	0	0.00	18.63	2	7,393	0.03%
2021/08/05	10	18.64	0	0.00	18.64	10	7,695	0.13%
2021/08/03	9	18.42	0	0.00	18.49	9	9,144	0.10%
2021/08/02	5	18.34	15	18.35	18.44	-10	9,137	-0.11%
2021/07/30	0	0.00	1	18.28	18.26	-1	9,196	-0.01%
2021/07/29	1	18.26	0	0.00	18.29	1	9,323	0.01%
2021/07/28	10	18.13	0	0.00	18.17	10	9,480	0.11%
2021/07/27	1	18.34	0	0.00	18.35	1	9,611	0.01%
2021/07/21	0	0.00	2	18.39	18.32	-2	9,690	-0.02%
2021/07/20	2	18.39	0	0.00	18.37	2	9,698	0.02%
2021/07/19	1	18.42	5	18.54	18.51	-4	9,676	-0.04%
2021/07/16	3	18.50	1	18.51	18.54	2	9,799	0.02%
2021/07/14	1	18.47	0	0.00	18.46	1	9,937	0.01%
2021/07/12	1	18.43	0	0.00	18.45	1	10,051	0.01%
2021/07/09	6	18.36	0	0.00	18.41	6	10,084	0.06%
2021/07/08	6	18.46	10	18.49	18.45	-4	10,183	-0.04%
2021/07/06	0	0.00	1	18.42	18.40	-1	10,195	-0.01%
2021/07/05	1	18.36	0	0.00	18.38	1	10,185	0.01%
2021/07/02	7	18.21	0	0.00	18.25	7	10,126	0.07%
2021/07/01	5	18.21	1	18.21	18.21	4	10,164	0.04%
2021/06/29	6	18.19	0	0.00	18.20	6	10,182	0.06%
2021/06/28	3	18.28	12	18.25	18.27	-9	10,237	-0.09%
2021/06/24	1	18.23	0	0.00	18.23	1	10,303	0.01%
2021/06/22	20	18.11	0	0.00	18.09	20	10,349	0.19%
2021/06/21	10	18.18	12	18.13	18.14	-2	10,278	-0.02%
2021/06/17	20	18.21	1	18.29	18.35	19	10,132	0.19%
2021/06/15	1	18.24	0	0.00	18.26	1	10,180	0.01%
2021/06/10	0	0.00	10	18.26	18.24	-10	10,203	-0.10%
2021/06/09	1	18.20	6	18.20	18.16	-5	10,201	-0.05%
2021/06/01	0	0.00	2	18.42	18.47	-2	10,105	-0.02%
2021/05/31	2	18.28	0	0.00	18.33	2	10,153	0.02%
2021/05/26	3	18.08	10	18.05	18.10	-7	10,161	-0.07%
2021/05/25	1	18.00	2	18.13	18.12	-1	10,203	-0.01%
2021/05/24	10	17.82	0	0.00	17.90	10	10,340	0.10%
2021/05/21	2	17.93	2	18.13	17.96	0	10,411	0.00%
2021/05/20	1	17.79	0	0.00	17.78	1	10,407	0.01%
2021/05/18	2	17.71	1	17.71	17.90	1	10,392	0.01%
2021/05/17	5	17.59	8	17.52	17.48	-3	10,289	-0.03%
2021/05/14	1	18.05	0	0.00	18.05	1	9,668	0.01%
2021/05/13	4	17.74	40	17.70	17.83	-36	9,248	-0.39%
2021/05/12	13	18.17	3	18.50	17.92	10	8,896	0.11%
2021/05/11	27	19.10	0	0.00	19.00	27	7,860	0.34%
2021/05/10	3	19.25	0	0.00	19.26	3	7,440	0.04%
2021/05/07	1	19.10	0	0.00	19.15	1	7,402	0.01%
2021/05/04	5	18.75	1	18.76	18.76	4	7,313	0.05%
2021/05/03	0	0.00	4	19.12	19.02	-4	7,082	-0.06%
2021/04/27	0	0.00	30	19.20	19.22	-30	7,267	-0.41%
2021/04/22	2	18.94	0	0.00	18.90	2	7,409	0.03%
2021/04/21	1	18.99	1	19.00	19.02	0	7,335	0.00%
2021/04/19	0	0.00	3	18.90	18.96	-3	7,399	-0.04%
2021/04/16	0	0.00	1	18.61	18.73	-1	7,419	-0.01%
2021/04/15	1	18.43	3	18.48	18.50	-2	7,542	-0.03%
2021/04/14	3	18.53	1	18.42	18.43	2	7,621	0.03%
2021/04/13	0	0.00	4	18.61	18.49	-4	7,652	-0.05%
2021/04/12	2	18.55	0	0.00	18.56	2	7,777	0.03%
2021/04/09	0	0.00	5	18.49	18.51	-5	7,882	-0.06%
2021/04/08	1	18.58	2	18.47	18.58	-1	7,873	-0.01%
2021/04/07	0	0.00	2	18.50	18.53	-2	8,012	-0.02%
2021/04/06	1	18.50	0	0.00	18.51	1	8,029	0.01%
2021/03/31	0	0.00	4	18.50	18.39	-4	8,240	-0.05%
2021/03/26	0	0.00	2	17.99	17.99	-2	8,165	-0.02%
2021/03/25	0	0.00	2	17.84	17.85	-2	8,167	-0.02%
2021/03/19	2	17.62	2	17.63	17.67	0	8,477	0.00%
2021/03/18	0	0.00	12	17.79	17.72	-12	8,554	-0.14%
2021/03/16	3	17.63	3.4	17.66	17.65	-0.4	8,816	0.00%
2021/03/15	6	17.59	1	17.54	17.60	5	8,946	0.06%
2021/03/11	1	17.35	1	17.41	17.39	0	9,357	0.00%
2021/03/10	2	17.16	0	0.00	17.16	2	9,479	0.02%
2021/03/09	2	16.99	6	17.12	17.14	-4	9,669	-0.04%
2021/03/08	12	17.05	10.2	17.00	17.02	1.9	9,874	0.02%
2021/03/05	4	16.91	0	0.00	17.00	4	9,988	0.04%
2021/03/04	5	17.01	0	0.00	17.10	5	10,116	0.05%
2021/03/03	2	17.08	0	0.00	17.24	2	10,191	0.02%
2021/03/02	2	17.26	1	17.26	17.08	1	10,312	0.01%
2021/02/26	4	17.17	6	17.15	17.14	-2	10,425	-0.02%
2021/02/25	2.4	17.40	1	17.40	17.43	1.4	10,437	0.01%
2021/02/24	6.2	17.38	0	0.00	17.37	6.2	10,783	0.06%
2021/02/23	1	17.40	3	17.39	17.43	-2	10,810	-0.02%
2021/02/22	4	17.14	2	17.17	17.25	2	10,952	0.02%
2021/02/18	2	17.00	1	16.99	16.99	1	11,745	0.01%
2021/02/17	5	16.93	0	0.00	16.93	5	12,570	0.04%
2021/02/05	0	0.00	6	16.74	16.74	-6	12,619	-0.05%
2021/02/03	0	0.00	6	16.66	16.67	-6	13,123	-0.05%
2021/02/02	3	16.64	2	16.64	16.61	1	13,274	0.01%
2021/02/01	1	16.38	0	0.00	16.45	1	13,523	0.01%
2021/01/29	10	16.49	17	16.44	16.36	-7	13,560	-0.05%
2021/01/28	1	16.67	29	16.66	16.62	-28	13,542	-0.21%
2021/01/27	1	16.85	3	16.79	16.81	-2	13,518	-0.01%
2021/01/26	2	16.68	2	16.88	16.68	0	13,414	0.00%
2021/01/25	0	0.00	2	16.80	16.84	-2	13,354	-0.01%
2021/01/22	5	16.59	1	16.53	16.65	4	13,356	0.03%
2021/01/20	11	16.57	0	0.00	16.40	11	13,324	0.08%
2021/01/18	4	16.56	2	16.70	16.70	2	13,118	0.02%
2021/01/15	16	16.95	1	16.86	16.87	15	12,992	0.12%
2021/01/14	0	0.00	8	16.88	17.00	-8	12,880	-0.06%
2021/01/13	0	0.00	2	16.73	16.87	-2	12,856	-0.02%
2021/01/12	2	16.54	0	0.00	16.56	2	12,724	0.02%
2021/01/11	5	16.63	0	0.00	16.67	5	12,635	0.04%
2021/01/08	0	0.00	2	16.42	16.50	-2	12,584	-0.02%
2021/01/07	0	0.00	6	16.22	16.24	-6	12,413	-0.05%
2021/01/06	3	16.12	27	16.26	16.10	-24	12,292	-0.20%
2021/01/05	0	0.00	12	16.20	16.21	-12	12,113	-0.10%
2020/12/31	7	16.17	0	0.00	16.14	7	11,888	0.06%
2020/12/30	10	16.13	29	16.06	16.16	-19	11,858	-0.16%
2020/12/29	3	15.99	9	16.01	16.02	-6	11,735	-0.05%
2020/12/28	0	0.00	2	16.00	16.03	-2	11,709	-0.02%
2020/12/25	0	0.00	1	15.92	15.89	-1	11,506	-0.01%
2020/12/23	3	15.67	0	0.00	15.74	3	11,520	0.03%
2020/12/18	0	0.00	1	15.90	15.86	-1	12,696	-0.01%
2020/12/17	1	15.88	0	0.00	15.91	1	13,006	0.01%
2020/12/16	2	15.88	6	15.87	15.92	-4	13,185	-0.03%
2020/12/15	0	0.00	15	15.78	15.69	-15	13,090	-0.11%
2020/12/14	0	0.00	5	15.99	15.95	-5	13,195	-0.04%
2020/12/11	5	15.98	9	15.93	15.98	-4	13,198	-0.03%
2020/12/10	7	15.99	7	16.03	15.98	0	13,124	0.00%
2020/12/09	6	16.01	13	16.06	16.14	-7	12,978	-0.05%
2020/12/08	1	16.00	2	15.97	16.00	-1	12,976	-0.01%
2020/12/07	8	15.86	3	15.90	15.91	5	12,785	0.04%
2020/12/04	3	15.72	21	15.73	15.76	-18	13,088	-0.14%
2020/12/03	4	15.62	3	15.62	15.60	1	12,956	0.01%
2020/12/02	7	15.48	24	15.53	15.54	-17	13,005	-0.13%
2020/12/01	0	0.00	9	15.42	15.47	-9	13,415	-0.07%
2020/11/30	0	0.00	10	15.52	15.35	-10	13,406	-0.07%
2020/11/27	5	15.40	25	15.42	15.43	-20	13,593	-0.15%
2020/11/26	0	0.00	65	15.35	15.41	-65	13,800	-0.47%
2020/11/25	1	15.32	6	15.39	15.34	-5	14,107	-0.04%
2020/11/24	0	0.00	206.1	15.38	15.36	-206.1	14,106	-1.46%	大賣/鉅額交易
2020/11/23	2	15.40	14	15.41	15.40	-12	14,059	-0.09%
2020/11/20	5	15.17	0	0.00	15.23	5	13,686	0.04%
2020/11/18	3	15.19	15	15.18	15.22	-12	13,496	-0.09%
2020/11/17	0	0.00	55	15.12	15.13	-55	13,720	-0.40%
2020/11/16	5.1	15.09	16	15.10	15.10	-10.9	15,263	-0.07%
2020/11/13	0	0.00	6	14.95	14.97	-6	14,644	-0.04%
2020/11/12	0	0.00	3	14.94	14.94	-3	14,707	-0.02%
2020/11/11	1	14.84	3	14.92	14.99	-2	14,844	-0.01%
2020/11/10	1	14.78	3	14.78	14.79	-2	14,465	-0.01%
2020/11/09	0	0.00	2	14.78	14.76	-2	14,330	-0.01%
2020/11/06	5	14.64	1	14.64	14.65	4	14,348	0.03%
2020/11/04	2	14.55	1	14.54	14.58	1	14,512	0.01%
2020/11/03	0	0.00	2	14.52	14.51	-2	14,654	-0.01%
2020/11/02	2	14.42	0	0.00	14.42	2	14,913	0.01%
2020/10/30	10	14.42	4	14.42	14.42	6	15,703	0.04%
2020/10/29	4	14.48	4	14.43	14.49	0	16,049	0.00%
2020/10/28	0	0.00	8	14.59	14.55	-8	16,323	-0.05%
2020/10/27	0	0.00	7	14.55	14.57	-7	16,546	-0.04%
2020/10/22	2	14.48	232	14.48	14.50	-230	18,113	-1.27%	大賣/鉅額交易
2020/10/21	3	14.50	10	14.51	14.50	-7	19,120	-0.04%
2020/10/20	1	14.55	0	0.00	14.51	1	20,358	0.00%
2020/10/16	2	14.51	0	0.00	14.50	2	23,331	0.01%
2020/10/15	9	14.60	1	14.62	14.57	8	24,937	0.03%
2020/10/14	0	0.00	5	14.65	14.64	-5	26,274	-0.02%
2020/10/13	2	14.58	0	0.00	14.62	2	26,642	0.01%
2020/10/12	3	14.67	10	14.67	14.65	-7	27,041	-0.03%
2020/10/08	2	14.60	0	0.00	14.66	2	27,412	0.01%
2020/10/07	0	0.00	2	14.59	14.60	-2	27,793	-0.01%
2020/10/06	4	14.61	2	14.60	14.60	2	28,223	0.01%
2020/10/05	1	14.56	0	0.00	14.54	1	28,647	0.00%
2020/09/29	9	14.56	0	0.00	14.53	9	29,542	0.03%
2020/09/28	10	14.48	15	14.49	14.50	-5	30,026	-0.02%
2020/09/25	8	14.27	2	14.23	14.24	6	30,450	0.02%
2020/09/24	11	14.37	12	14.39	14.33	-1	30,593	0.00%
2020/09/23	17	14.61	0	0.00	14.60	17	30,294	0.06%
2020/09/22	9	14.66	0	0.00	14.65	9	30,496	0.03%
2020/09/21	31	14.75	10	14.82	14.73	21	30,631	0.07%
2020/09/18	0	0.00	4	14.81	14.83	-4	30,915	-0.01%
2020/09/17	8	14.82	0	0.00	14.79	8	31,532	0.03%
2020/09/16	2	14.90	0	0.00	14.89	2	31,860	0.01%
2020/09/15	2	14.87	5	14.88	14.89	-3	32,392	-0.01%
2020/09/14	10	14.84	1	14.85	14.86	9	32,971	0.03%
2020/09/11	7	14.75	0	0.00	14.76	7	33,616	0.02%
2020/09/10	1	14.76	3	14.78	14.78	-2	34,139	-0.01%
2020/09/09	20	14.65	0	0.00	14.75	20	34,857	0.06%
2020/09/08	1	14.81	0	0.00	14.81	1	34,820	0.00%
2020/09/07	2	14.80	0	0.00	14.79	2	35,624	0.01%
2020/09/04	30	14.76	2	14.77	14.77	28	36,158	0.08%
2020/09/03	2	14.92	0	0.00	14.88	2	35,988	0.01%
2020/09/02	47	14.81	0	0.00	14.83	47	36,739	0.13%
2020/09/01	23	14.85	6	14.85	14.85	17	37,090	0.05%
2020/08/31	80	14.90	0	0.00	14.87	80	37,432	0.21%
2020/08/28	9	14.97	0	0.00	14.97	9	37,670	0.02%
2020/08/27	7	14.99	0	0.00	14.99	7	38,533	0.02%
2020/08/26	1	15.01	0	0.00	15.02	1	39,447	0.00%
2020/08/25	1	15.01	11	15.02	15.00	-10	40,683	-0.02%
2020/08/24	7	14.92	0	0.00	14.94	7	41,816	0.02%
2020/08/21	24	14.87	0	0.00	14.90	24	42,965	0.06%
2020/08/20	210	14.94	0	0.00	14.87	210	42,916	0.49%	大買/鉅額交易
2020/08/19	1	15.19	1	15.27	15.19	0	39,204	0.00%
2020/08/18	2	15.27	8	15.27	15.27	-6	40,082	-0.01%
2020/08/17	3	15.26	1	15.19	15.27	2	41,247	0.00%
2020/08/14	9	15.10	1	15.13	15.14	8	42,281	0.02%
2020/08/12	17	15.00	4	15.02	15.01	13	46,175	0.03%
2020/08/11	5	15.12	5	15.12	15.08	0	47,650	0.00%
2020/08/10	12	15.16	10	15.15	15.14	2	49,640	0.00%
2020/08/07	6	15.11	10	15.11	15.10	-4	52,290	-0.01%
2020/08/06	12	15.20	0	0.00	15.15	12	54,963	0.02%
2020/08/05	9	15.10	26	15.16	15.16	-17	57,503	-0.03%
2020/08/04	15	14.97	3	14.97	15.02	12	58,077	0.02%
2020/08/03	12	15.02	10	14.98	14.98	2	60,532	0.00%
2020/07/31	6	15.04	0	0.00	15.05	6	63,925	0.01%
2020/07/30	3	14.94	0	0.00	15.00	3	69,016	0.00%
2020/07/29	16	14.89	0	0.00	14.88	16	75,127	0.02%
2020/07/28	20	14.92	3	15.00	14.85	17	82,236	0.02%
2020/07/27	101	15.08	0	0.00	14.98	101	86,280	0.12%	大買/鉅額交易
2020/07/24	54	15.11	1	15.16	15.05	53	90,783	0.06%
2020/07/23	41	15.10	0	0.00	15.14	41	93,211	0.04%
2020/07/22	75	15.33	1	15.32	15.31	74	94,038	0.08%
2020/07/21	87	15.55	2	15.69	15.74	85	93,796	0.09%
2020/07/20	148	15.23	95	15.22	15.32	53	85,250	0.06%	大買/