國泰永續高股息 (00878)-統一-板橋券商分點個股進出

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
23.07
漲跌
▼0.04
漲幅
-0.17%
成交量
46,292張
產業
上市
1751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－統一-板橋券商分點個股進出

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

統一-板橋券商分點個股進出
統一-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3.5	23.11	0	0.00	23.07	3.5	63,936	0.01%
2024/05/30	29.3	23.11	0	0.00	23.11	29.3	64,300	0.05%
2024/05/29	9.1	23.37	10.9	23.47	23.33	-1.9	64,696	0.00%
2024/05/28	6.9	23.58	0	0.00	23.56	6.9	64,764	0.01%
2024/05/27	4.6	23.53	18	23.56	23.54	-13.4	65,232	-0.02%
2024/05/24	2.5	23.09	5	23.07	23.16	-2.5	67,639	0.00%
2024/05/23	4.3	23.16	10	23.19	23.18	-5.7	70,446	-0.01%
2024/05/22	0.2	23.04	15	23.18	23.20	-14.8	71,586	-0.02%
2024/05/21	7.6	22.84	2	22.84	22.87	5.6	71,697	0.01%
2024/05/20	13	22.99	10	23.00	23.02	3	72,433	0.00%
2024/05/17	24.8	23.03	0	0.00	22.99	24.8	71,935	0.03%
2024/05/16	10.6	23.58	2.1	23.56	23.57	8.5	71,502	0.01%
2024/05/15	2.6	23.44	2.4	23.41	23.40	0.2	70,877	0.00%
2024/05/14	15.5	23.24	0	0.00	23.30	15.5	70,646	0.02%
2024/05/13	24.9	23.16	4	23.15	23.16	20.9	70,441	0.03%
2024/05/10	0.4	22.95	5	23.07	23.12	-4.6	70,066	-0.01%
2024/05/09	5.2	22.86	10	22.92	22.83	-4.8	69,878	-0.01%
2024/05/08	10.6	22.87	2	22.88	22.89	8.6	69,269	0.01%
2024/05/07	22.4	22.74	0	0.00	22.76	22.4	68,745	0.03%
2024/05/06	3	22.56	10	22.63	22.63	-7	67,756	-0.01%
2024/05/03	0.2	22.50	0	0.00	22.30	0.2	67,478	0.00%
2024/05/02	12.5	22.24	0	0.00	22.22	12.5	67,133	0.02%
2024/04/30	11.2	22.24	15	22.29	22.26	-3.8	65,497	-0.01%
2024/04/29	8.1	22.14	6	22.23	22.26	2.1	65,836	0.00%
2024/04/26	0.2	21.95	0	0.00	21.84	0.2	66,316	0.00%
2024/04/25	5.8	21.76	54	21.77	21.77	-48.2	66,590	-0.07%
2024/04/24	4.8	21.95	0	0.00	22.03	4.8	66,604	0.01%
2024/04/23	0.3	21.73	0	0.00	21.62	0.3	67,451	0.00%
2024/04/22	6.4	21.63	0.6	21.72	21.55	5.7	67,775	0.01%
2024/04/19	52.3	21.82	0	0.00	21.74	52.3	67,311	0.08%
2024/04/18	1.2	22.08	0	0.00	22.17	1.2	65,228	0.00%
2024/04/17	1.4	22.05	0	0.00	22.15	1.4	65,223	0.00%
2024/04/16	30.5	22.02	5	22.01	22.00	25.5	65,024	0.04%
2024/04/15	11.7	22.53	3	22.55	22.51	8.7	62,918	0.01%
2024/04/12	2.6	22.74	1	22.76	22.70	1.6	62,478	0.00%
2024/04/11	1.3	22.76	70	22.76	22.77	-68.7	62,391	-0.11%
2024/04/10	4.1	22.84	30	22.86	22.80	-25.9	62,408	-0.04%
2024/04/09	4.2	22.73	1	22.74	22.76	3.2	63,250	0.01%
2024/04/08	3.9	22.69	0	0.00	22.71	3.9	64,036	0.01%
2024/04/03	0.3	22.68	0	0.00	22.63	0.3	64,287	0.00%
2024/04/02	1.2	22.68	0	0.00	22.67	1.2	64,829	0.00%
2024/04/01	8.3	22.68	1	22.67	22.60	7.3	65,574	0.01%
2024/03/29	1.5	22.63	5	22.63	22.70	-3.5	65,883	-0.01%
2024/03/28	0.6	22.57	30	22.55	22.57	-29.4	65,838	-0.04%
2024/03/27	0.2	22.42	0	0.00	22.55	0.2	65,875	0.00%
2024/03/26	23.9	22.32	40	22.45	22.41	-16.1	66,226	-0.02%
2024/03/25	2.5	22.52	6	22.50	22.48	-3.5	66,623	-0.01%
2024/03/22	0.4	22.55	13	22.60	22.54	-12.6	66,899	-0.02%
2024/03/21	0.4	22.40	5.4	22.49	22.52	-5	66,717	-0.01%
2024/03/20	1.5	22.35	0.5	22.51	22.29	1	66,698	0.00%
2024/03/19	1.2	22.40	0	0.00	22.39	1.2	67,367	0.00%
2024/03/18	12.9	22.33	8	22.31	22.37	4.9	67,878	0.01%
2024/03/15	15.4	22.26	0	0.00	22.38	15.4	67,896	0.02%
2024/03/14	6.6	22.38	3	22.31	22.30	3.6	67,635	0.01%
2024/03/13	22.3	22.61	8	22.65	22.52	14.3	67,253	0.02%
2024/03/12	0.4	22.35	17	22.49	22.55	-16.6	66,571	-0.02%
2024/03/11	6.2	22.40	106.5	22.42	22.34	-100.3	65,904	-0.15%	大賣/
2024/03/08	25.7	22.38	7.2	22.36	22.31	18.5	65,340	0.03%
2024/03/07	15.4	22.31	24	22.34	22.33	-8.6	63,369	-0.01%
2024/03/06	5.5	22.17	31	22.19	22.29	-25.5	62,239	-0.04%
2024/03/05	2.4	22.10	0	0.00	22.17	2.4	61,410	0.00%
2024/03/04	87.6	22.09	0	0.00	22.07	87.6	60,892	0.14%
2024/03/01	2.5	22.06	0	0.00	22.03	2.5	60,029	0.00%
2024/02/29	7.1	21.87	1	22.00	21.99	6.1	60,092	0.01%
2024/02/27	26.8	22.04	15	21.91	21.85	11.8	59,318	0.02%
2024/02/26	66.4	22.41	0	0.00	22.41	66.4	56,429	0.12%
2024/02/23	8.2	22.54	14	22.55	22.46	-5.8	54,038	-0.01%
2024/02/22	0.2	22.43	11	22.40	22.41	-10.8	53,848	-0.02%
2024/02/21	12.2	22.31	0.2	22.34	22.29	12	53,557	0.02%
2024/02/20	34.4	22.35	0	0.00	22.40	34.4	52,401	0.07%
2024/02/19	14.6	22.30	0	0.00	22.30	14.6	52,990	0.03%
2024/02/16	1.9	22.31	6	22.33	22.31	-4.1	53,492	-0.01%
2024/02/15	18.4	22.14	46.1	22.11	22.20	-27.7	53,201	-0.05%
2024/02/05	5.8	21.84	3	21.88	21.89	2.8	52,738	0.01%
2024/02/02	7.2	21.85	4	21.84	21.85	3.2	52,643	0.01%
2024/02/01	6.3	21.67	0	0.00	21.71	6.3	52,571	0.01%
2024/01/31	10.9	21.64	0	0.00	21.63	10.9	52,529	0.02%
2024/01/30	0.7	21.69	0	0.00	21.70	0.7	52,787	0.00%
2024/01/29	2.7	21.61	2.9	21.66	21.67	-0.2	53,164	0.00%
2024/01/26	8.7	21.57	0	0.00	21.52	8.7	53,443	0.02%
2024/01/25	0.3	21.78	3	21.70	21.69	-2.7	53,425	0.00%
2024/01/24	1.8	21.65	10.2	21.66	21.64	-8.4	53,842	-0.02%
2024/01/23	0.2	21.66	0	21.60	21.63	0.2	54,586	0.00%
2024/01/22	1.6	21.68	4.9	21.58	21.64	-3.3	54,701	-0.01%
2024/01/19	0.4	20.98	13	21.15	21.26	-12.6	54,054	-0.02%
2024/01/18	14.3	20.84	0	0.00	20.83	14.3	54,598	0.03%
2024/01/17	15.2	20.93	1	20.95	20.85	14.2	54,380	0.03%
2024/01/16	8	21.08	2	21.12	21.07	6	53,858	0.01%
2024/01/15	13.5	21.26	10.5	21.31	21.19	3	54,182	0.01%
2024/01/12	2.5	21.17	0	0.00	21.19	2.5	55,311	0.00%
2024/01/11	12.3	21.16	36	21.17	21.21	-23.7	56,247	-0.04%
2024/01/10	2.5	21.14	2	21.14	21.10	0.5	58,200	0.00%
2024/01/09	6.5	21.26	10	21.35	21.25	-3.5	58,538	-0.01%
2024/01/08	7.6	21.30	110	21.34	21.27	-102.4	58,774	-0.17%	大賣/鉅額交易
2024/01/05	4.9	21.22	10.1	21.24	21.20	-5.2	59,075	-0.01%
2024/01/04	2.7	21.23	9	21.21	21.21	-6.3	59,067	-0.01%
2024/01/03	17.7	21.26	20	21.34	21.25	-2.3	59,627	0.00%
2024/01/02	23.4	21.65	1	21.57	21.56	22.4	58,687	0.04%
2023/12/29	1.5	21.78	1	21.81	21.80	0.5	58,053	0.00%
2023/12/28	6.7	21.77	16	21.77	21.77	-9.4	57,848	-0.02%
2023/12/27	0.2	21.56	4.2	21.75	21.76	-4.1	57,537	-0.01%
2023/12/26	6.2	21.49	14.1	21.46	21.50	-7.9	57,227	-0.01%
2023/12/25	3.3	21.30	2	21.33	21.38	1.3	56,871	0.00%
2023/12/22	1.2	21.15	0	0.00	21.15	1.2	56,214	0.00%
2023/12/21	0.6	21.03	0	0.00	21.11	0.6	56,298	0.00%
2023/12/20	1.3	21.03	6	21.12	21.20	-4.7	55,903	-0.01%
2023/12/19	5.7	20.87	0	0.00	20.94	5.7	55,338	0.01%
2023/12/18	2.1	20.93	20	21.04	21.04	-17.9	56,081	-0.03%
2023/12/15	7.4	21.07	20	21.07	20.99	-12.6	56,104	-0.02%
2023/12/14	4.5	21.05	15	21.07	21.10	-10.5	55,913	-0.02%
2023/12/13	2.2	20.82	0	0.00	20.83	2.2	55,684	0.00%
2023/12/12	3.6	20.65	11	20.67	20.63	-7.4	55,191	-0.01%
2023/12/11	3.2	20.60	2	20.60	20.61	1.2	55,341	0.00%
2023/12/08	11.7	20.63	0	0.00	20.60	11.7	55,535	0.02%
2023/12/07	3.4	20.50	6	20.50	20.51	-2.6	56,133	0.00%
2023/12/06	0.5	20.59	0	0.00	20.55	0.5	58,681	0.00%
2023/12/05	6.7	20.43	60	20.43	20.46	-53.3	58,615	-0.09%
2023/12/04	15.6	20.56	0	0.00	20.56	15.6	58,313	0.03%
2023/12/01	5.9	20.51	0	0.00	20.51	5.9	58,426	0.01%
2023/11/30	0.2	20.55	1	20.59	20.59	-0.8	58,430	0.00%
2023/11/29	11.8	20.55	0	0.00	20.54	11.8	58,689	0.02%
2023/11/28	0.4	20.41	17	20.44	20.43	-16.6	58,830	-0.03%
2023/11/27	7.4	20.36	5	20.46	20.32	2.4	59,165	0.00%
2023/11/24	1.1	20.48	0	0.00	20.41	1.1	58,899	0.00%
2023/11/22	5	20.50	0	0.00	20.55	5	60,072	0.01%
2023/11/21	4.5	20.65	8	20.63	20.67	-3.5	61,814	-0.01%
2023/11/20	3	20.33	0	0.00	20.36	3	62,162	0.00%
2023/11/17	1.8	20.36	2	20.38	20.37	-0.2	62,102	0.00%
2023/11/16	24.6	20.42	0	0.00	20.26	24.6	62,350	0.04%
2023/11/15	14.4	20.68	0	0.00	20.69	14.4	61,436	0.02%
2023/11/14	66.9	20.47	3	20.50	20.53	63.9	61,163	0.10%
2023/11/13	9.5	20.38	1	20.39	20.36	8.5	61,316	0.01%
2023/11/10	10.5	20.31	15	20.35	20.36	-4.5	62,266	-0.01%
2023/11/09	0.3	20.44	0	0.00	20.46	0.3	63,360	0.00%
2023/11/08	41.9	20.45	1	20.53	20.47	40.9	65,205	0.06%
2023/11/07	6.6	20.17	0	0.00	20.20	6.6	65,317	0.01%
2023/11/06	3.5	20.17	0	0.00	20.25	3.5	67,245	0.01%
2023/11/03	1.3	20.08	0	0.00	20.00	1.3	67,639	0.00%
2023/11/02	4.3	19.98	4	19.98	19.96	0.3	68,977	0.00%
2023/11/01	4.2	19.61	0	0.00	19.61	4.2	69,960	0.01%
2023/10/31	6.5	19.57	0	0.00	19.50	6.5	72,078	0.01%
2023/10/30	5.6	19.78	0	0.00	19.73	5.6	75,732	0.01%
2023/10/27	0.2	19.81	10	19.80	19.76	-9.8	78,224	-0.01%
2023/10/26	11.9	19.65	0	0.00	19.64	11.9	81,869	0.01%
2023/10/25	2.6	19.95	2	19.98	19.90	0.6	82,786	0.00%
2023/10/24	44.9	19.83	31	19.83	19.86	13.9	83,831	0.02%
2023/10/23	10.4	19.75	0	0.00	19.69	10.4	85,107	0.01%
2023/10/20	30.5	19.73	11	19.83	19.85	19.5	86,757	0.02%
2023/10/19	16.5	19.98	0	0.00	20.02	16.5	89,087	0.02%
2023/10/18	28	20.06	0	0.00	20.04	28	90,472	0.03%
2023/10/17	2.8	20.44	0	0.00	20.36	2.8	89,805	0.00%
2023/10/16	11	20.52	0	0.00	20.50	11	91,865	0.01%
2023/10/13	6.8	20.64	4	20.65	20.60	2.8	93,872	0.00%
2023/10/12	3.5	20.85	5	20.85	20.89	-1.5	95,193	0.00%
2023/10/11	7.1	20.87	6	21.02	20.72	1.1	97,784	0.00%
2023/10/06	0.8	20.80	0	0.00	20.75	0.8	99,719	0.00%
2023/10/05	2.5	20.52	15	20.57	20.64	-12.5	101,408	-0.01%
2023/10/04	7.4	20.39	75.2	20.36	20.44	-67.8	102,441	-0.07%
2023/10/03	22.5	20.76	20	20.77	20.63	2.5	102,564	0.00%
2023/10/02	1.6	20.60	0	0.00	20.76	1.6	103,219	0.00%
2023/09/28	32.4	20.53	33.1	20.40	20.38	-0.6	103,588	0.00%
2023/09/27	3.5	20.29	0	0.00	20.30	3.5	103,952	0.00%
2023/09/26	12.5	20.27	0	0.00	20.26	12.5	104,943	0.01%
2023/09/25	2.7	20.44	0	0.00	20.44	2.7	105,399	0.00%
2023/09/22	10.6	20.30	11	20.05	20.33	-0.4	105,453	0.00%
2023/09/21	15.1	20.19	6	20.16	20.23	9.1	105,452	0.01%
2023/09/20	2.5	20.47	5	20.42	20.44	-2.5	104,603	0.00%
2023/09/19	1.4	20.51	0	0.00	20.48	1.4	105,122	0.00%
2023/09/18	6.2	20.62	0	0.00	20.59	6.2	105,125	0.01%
2023/09/15	5	20.83	36	20.85	20.85	-31	104,926	-0.03%
2023/09/14	3.8	20.72	7	20.58	20.81	-3.2	105,598	0.00%
2023/09/13	4.9	20.42	4.5	20.44	20.45	0.4	105,914	0.00%
2023/09/12	7.8	20.43	1	20.43	20.41	6.8	106,499	0.01%
2023/09/11	27.1	20.51	23	20.37	20.45	4.1	106,762	0.00%
2023/09/08	6.6	20.89	0.5	20.91	20.93	6.1	104,815	0.01%
2023/09/07	6.8	20.95	1	20.94	20.94	5.8	106,022	0.01%
2023/09/06	5.6	21.02	0	0.00	21.04	5.6	106,892	0.01%
2023/09/05	3.6	20.94	12	20.95	20.95	-8.4	107,210	-0.01%
2023/09/04	1.8	20.91	0	0.00	20.94	1.8	107,713	0.00%
2023/09/01	10.3	20.93	0	0.00	20.88	10.3	107,608	0.01%
2023/08/31	5.3	20.94	0	0.00	20.97	5.3	107,678	0.00%
2023/08/30	0.4	21.10	1	21.05	21.01	-0.6	107,760	0.00%
2023/08/29	1.9	20.85	0	0.00	20.95	1.9	108,902	0.00%
2023/08/28	16.5	20.87	1	20.84	20.83	15.5	108,852	0.01%
2023/08/25	27.7	21.01	0	0.00	20.98	27.7	107,836	0.03%
2023/08/24	2.3	21.52	23	21.52	21.38	-20.7	106,245	-0.02%
2023/08/23	1.2	21.22	0	0.00	21.28	1.2	105,445	0.00%
2023/08/22	20.2	21.21	5	21.20	21.12	15.2	105,775	0.01%
2023/08/21	4.3	21.12	1	21.08	21.06	3.3	105,763	0.00%
2023/08/18	17.7	21.00	1	21.40	21.05	16.7	105,978	0.02%
2023/08/17	8	21.16	2	21.27	21.32	6	104,941	0.01%
2023/08/16	18.7	21.00	10	21.01	21.27	8.7	104,613	0.01%
2023/08/15	46.4	21.45	21	21.46	21.43	25.4	104,268	0.02%
2023/08/14	46.8	21.20	42	21.19	21.05	4.8	103,484	0.00%
2023/08/11	49.5	21.27	52	21.30	21.22	-2.5	102,700	0.00%
2023/08/10	79	21.12	33	21.08	21.09	46	103,269	0.04%
2023/08/09	19.3	21.57	10.9	21.65	21.50	8.4	102,512	0.01%
2023/08/08	14.7	21.65	11	21.62	21.61	3.7	102,239	0.00%
2023/08/07	30.9	21.37	36.1	21.47	21.76	-5.2	101,008	-0.01%
2023/08/04	27.8	21.14	5	21.14	21.15	22.8	100,501	0.02%
2023/08/02	88.5	21.40	20	21.51	21.17	68.5	98,067	0.07%
2023/08/01	54.2	21.77	10	21.60	21.87	44.2	94,273	0.05%
2023/07/31	140	21.99	31	22.40	21.86	109	92,245	0.12%	大買/鉅額交易
2023/07/28	10.7	22.16	52	22.21	22.45	-41.3	89,189	-0.05%
2023/07/27	58.3	22.26	7	22.19	22.18	51.3	88,457	0.06%
2023/07/26	18.3	22.22	13	22.05	22.20	5.3	87,575	0.01%
2023/07/25	28.8	22.41	20	22.34	22.20	8.8	86,071	0.01%
2023/07/24	15.3	21.86	29.7	21.95	22.13	-14.3	83,638	-0.02%
2023/07/21	1.7	21.25	34	21.24	21.61	-32.3	80,371	-0.04%
2023/07/20	27.6	21.15	4.7	21.09	21.19	22.9	79,121	0.03%
2023/07/19	19.6	21.32	34.1	21.30	20.96	-14.5	77,879	-0.02%
2023/07/18	35	21.47	4	21.75	21.43	31	75,627	0.04%
2023/07/17	7	21.20	19.7	21.12	21.28	-12.7	73,751	-0.02%
2023/07/14	7.5	20.92	4	20.74	21.01	3.5	72,122	0.00%
2023/07/13	12.5	20.83	55.4	20.78	20.53	-43	69,620	-0.06%
2023/07/12	27.6	20.09	162	20.04	20.19	-134.4	67,284	-0.20%	大賣/鉅額交易
2023/07/11	1.5	19.73	14	19.74	19.80	-12.5	65,736	-0.02%
2023/07/10	5.8	19.38	2	19.34	19.31	3.8	64,956	0.01%
2023/07/07	7.3	19.28	21	19.35	19.31	-13.7	64,850	-0.02%
2023/07/06	3.7	19.60	0	0.00	19.49	3.7	64,444	0.01%
2023/07/05	12.5	19.75	9	19.67	19.69	3.5	63,818	0.01%
2023/07/04	4.9	19.63	6	19.76	19.76	-1.2	63,539	0.00%
2023/07/03	3.2	19.52	5.1	19.51	19.52	-2	63,065	0.00%
2023/06/30	0.1	19.20	4.1	19.23	19.25	-4	63,107	-0.01%
2023/06/29	9.7	19.23	0	0.00	19.20	9.7	63,329	0.02%
2023/06/28	1.2	19.10	0	0.00	19.10	1.2	63,102	0.00%
2023/06/27	5.8	19.08	7	19.03	19.03	-1.3	63,039	0.00%
2023/06/26	14	19.21	0	0.00	19.28	14	62,544	0.02%
2023/06/21	11.3	19.25	5	19.30	19.35	6.3	62,882	0.01%
2023/06/20	19.3	19.14	30	19.18	19.13	-10.7	63,242	-0.02%
2023/06/19	9.5	19.24	24	19.23	19.28	-14.5	62,750	-0.02%
2023/06/16	27.7	19.42	27	19.39	19.36	0.7	62,026	0.00%
2023/06/15	9	19.36	25	19.37	19.41	-16	61,894	-0.03%
2023/06/14	6.3	19.21	1.1	19.24	19.20	5.1	61,308	0.01%
2023/06/13	11.5	19.11	15	19.09	19.15	-3.5	62,645	-0.01%
2023/06/12	45.7	19.06	23.6	19.01	18.96	22.1	62,474	0.04%
2023/06/09	5.2	18.88	8	18.88	18.97	-2.8	64,951	0.00%
2023/06/08	26.4	18.75	0	0.00	18.70	26.4	67,082	0.04%
2023/06/07	2.3	18.78	13	18.72	18.78	-10.7	68,722	-0.02%
2023/06/06	1.5	18.64	20	18.65	18.65	-18.5	69,233	-0.03%
2023/06/05	4.7	18.69	5	18.65	18.62	-0.3	69,232	0.00%
2023/06/02	29.4	18.42	6.6	18.61	18.58	22.8	69,146	0.03%
2023/06/01	2	18.25	1	18.26	18.25	1	68,697	0.00%
2023/05/31	27.2	18.32	0	0.00	18.31	27.2	68,593	0.04%
2023/05/30	45.2	18.36	21	18.33	18.34	24.2	70,039	0.03%
2023/05/29	23.3	18.35	1	18.41	18.36	22.3	70,842	0.03%
2023/05/26	5.2	18.17	0	0.00	18.17	5.2	70,627	0.01%
2023/05/25	1.9	18.03	0	0.00	18.05	1.9	70,488	0.00%
2023/05/24	23.4	17.93	0	0.00	17.98	23.4	71,588	0.03%
2023/05/23	10.2	17.98	0	0.00	18.01	10.2	71,211	0.01%
2023/05/22	5.7	18.03	10.6	18.02	18.02	-4.9	71,164	-0.01%
2023/05/19	0.3	17.96	21	17.98	18.02	-20.7	71,720	-0.03%
2023/05/18	4.4	17.92	0	0.00	17.94	4.4	72,208	0.01%
2023/05/17	13.9	17.80	31	17.77	17.84	-17.1	74,175	-0.02%
2023/05/16	48.6	17.95	22	17.96	17.97	26.6	73,904	0.04%
2023/05/15	37.1	17.77	2	17.78	17.83	35.1	74,245	0.05%
2023/05/12	4.3	17.73	7.2	17.75	17.79	-2.9	74,337	0.00%
2023/05/11	1.7	17.79	0	0.00	17.75	1.7	74,476	0.00%
2023/05/10	33	17.73	0	0.00	17.75	33	74,467	0.04%
2023/05/09	2.5	17.78	13	17.80	17.78	-10.5	74,368	-0.01%
2023/05/08	1.5	17.76	0	0.00	17.75	1.5	75,677	0.00%
2023/05/05	22.9	17.69	0	0.00	17.68	22.9	75,867	0.03%
2023/05/04	42.4	17.68	0	0.00	17.73	42.4	76,162	0.06%
2023/05/03	16.4	17.66	3	17.68	17.69	13.4	75,792	0.02%
2023/05/02	9.6	17.68	0	0.00	17.68	9.6	75,371	0.01%
2023/04/28	110.3	17.55	4	17.55	17.56	106.3	76,064	0.14%	大買/鉅額交易
2023/04/27	3.4	17.36	0	0.00	17.45	3.4	76,001	0.00%
2023/04/26	20	17.32	25	17.31	17.38	-5	76,256	-0.01%
2023/04/25	13.3	17.38	30	17.32	17.33	-16.7	75,959	-0.02%
2023/04/24	1.4	17.49	0	0.00	17.51	1.4	74,972	0.00%
2023/04/21	6.7	17.49	12	17.50	17.47	-5.3	74,862	-0.01%
2023/04/20	17.3	17.52	0	0.00	17.52	17.3	74,775	0.02%
2023/04/19	13	17.65	3	17.68	17.61	10	75,044	0.01%
2023/04/18	12.8	17.61	14	17.61	17.62	-1.2	74,883	0.00%
2023/04/17	13.9	17.60	2	17.60	17.63	11.9	74,644	0.02%
2023/04/14	23.2	17.57	0	0.00	17.61	23.2	74,326	0.03%
2023/04/13	2.5	17.59	7	17.55	17.57	-4.5	74,382	-0.01%
2023/04/12	52.5	17.59	16	17.59	17.59	36.5	73,986	0.05%
2023/04/11	4.6	17.49	0	0.00	17.50	4.6	74,245	0.01%
2023/04/10	2.5	17.41	0	0.00	17.40	2.5	74,117	0.00%
2023/04/07	2.5	17.38	16	17.39	17.36	-13.5	73,756	-0.02%
2023/04/06	2.4	17.34	31	17.28	17.35	-28.6	73,523	-0.04%
2023/03/31	19.2	17.37	61	17.39	17.34	-41.8	73,095	-0.06%
2023/03/30	11.2	17.23	0	0.00	17.25	11.2	72,293	0.02%
2023/03/29	6.2	17.20	4	17.20	17.20	2.2	72,695	0.00%
2023/03/28	22.3	17.19	0	0.00	17.16	22.3	74,173	0.03%
2023/03/27	13.4	17.22	16	17.21	17.22	-2.6	74,295	0.00%
2023/03/24	7.5	17.18	8	17.23	17.22	-0.5	74,949	0.00%
2023/03/23	19.5	17.14	46	17.18	17.17	-26.5	74,122	-0.04%
2023/03/22	43.6	17.08	12	17.10	17.10	31.6	73,012	0.04%
2023/03/21	1.1	16.96	0	0.00	16.93	1.1	72,917	0.00%
2023/03/20	14.1	16.89	2	16.89	16.86	12.1	73,064	0.02%
2023/03/17	12.7	16.88	0	0.00	16.92	12.7	72,132	0.02%
2023/03/16	32.1	16.78	0	0.00	16.76	32.1	72,059	0.04%
2023/03/15	26	16.90	0	0.00	16.85	26	70,169	0.04%
2023/03/14	79.4	16.87	4	16.88	16.85	75.4	69,822	0.11%
2023/03/13	64.4	16.93	2	16.94	16.98	62.4	66,500	0.09%
2023/03/10	40.1	17.07	2	17.06	17.05	38.1	63,708	0.06%
2023/03/09	41.3	17.25	0	0.00	17.21	41.3	61,741	0.07%
2023/03/08	10	17.28	0	0.00	17.31	10	61,115	0.02%
2023/03/07	0.1	17.28	15.9	17.28	17.31	-15.8	60,686	-0.03%
2023/03/06	27.8	17.21	9	17.22	17.23	18.8	60,642	0.03%
2023/03/03	0.3	17.14	0	0.00	17.13	0.3	59,852	0.00%
2023/03/02	20.5	16.98	0	0.00	17.08	20.5	59,783	0.03%
2023/03/01	20.1	17.04	2	17.05	17.03	18.1	58,102	0.03%
2023/02/24	2.6	17.16	0	17.17	17.10	2.6	56,934	0.00%
2023/02/23	4.3	17.16	17	17.18	17.17	-12.7	56,679	-0.02%
2023/02/22	132.2	17.01	0	0.00	17.06	132.2	56,603	0.23%	大買/鉅額交易
2023/02/21	20.1	17.13	0	0.00	17.12	20.1	55,340	0.04%
2023/02/20	56	17.11	0	0.00	17.13	56	56,100	0.10%
2023/02/17	17.9	17.03	0	0.00	17.04	17.9	56,554	0.03%
2023/02/16	12.6	17.01	78	17.02	17.03	-65.4	56,218	-0.12%
2023/02/15	63.3	17.17	0	0.00	17.16	63.3	54,812	0.12%
2023/02/14	21.5	17.22	20	17.26	17.24	1.5	52,192	0.00%
2023/02/13	27.5	17.07	0	0.00	17.12	27.5	51,160	0.05%
2023/02/10	36.5	17.08	0	0.00	17.06	36.5	49,913	0.07%
2023/02/09	37.4	17.11	0	0.00	17.11	37.4	48,562	0.08%
2023/02/08	13.3	17.14	0	0.00	17.15	13.3	47,997	0.03%
2023/02/07	30.3	17.07	0	0.00	17.06	30.3	47,844	0.06%
2023/02/06	24.7	17.07	0	0.00	17.05	24.7	47,623	0.05%
2023/02/03	2.5	17.07	0	0.00	17.10	2.5	45,948	0.01%
2023/02/02	17.7	17.10	27	17.10	17.12	-9.3	45,064	-0.02%
2023/02/01	11.6	16.90	0	0.00	17.00	11.6	44,010	0.03%
2023/01/31	11	16.96	0	0.00	16.88	11	43,618	0.03%
2023/01/30	13.3	16.99	0	17.03	17.01	13.3	42,922	0.03%
2023/01/17	2.5	16.71	0	0.00	16.72	2.5	42,236	0.01%
2023/01/16	7.1	16.69	2	16.66	16.70	5.1	42,318	0.01%
2023/01/13	2.4	16.67	0	16.63	16.62	2.4	42,107	0.01%
2023/01/12	1.3	16.64	0	0.00	16.59	1.3	42,608	0.00%
2023/01/11	1.4	16.69	0	0.00	16.67	1.4	42,633	0.00%
2023/01/10	1.5	16.67	0	0.00	16.68	1.5	43,010	0.00%
2023/01/09	6.9	16.59	0	0.00	16.66	6.9	43,781	0.02%
2023/01/06	17.3	16.36	0	0.00	16.41	17.3	43,357	0.04%
2023/01/05	6.5	16.31	0	0.00	16.32	6.5	44,516	0.01%
2023/01/04	0.3	16.23	0	0.00	16.23	0.3	44,938	0.00%
2023/01/03	4.3	16.07	0	0.00	16.18	4.3	46,894	0.01%
2022/12/30	1	16.17	0	0.00	16.17	1	46,715	0.00%
2022/12/29	10.5	16.06	0	0.00	16.09	10.5	47,060	0.02%
2022/12/28	3.8	16.18	0	0.00	16.17	3.8	46,847	0.01%
2022/12/27	2.1	16.29	0	0.00	16.27	2.1	46,762	0.00%
2022/12/26	1.7	16.25	0	0.00	16.23	1.7	47,997	0.00%
2022/12/23	9.1	16.13	0	0.00	16.19	9.1	49,007	0.02%
2022/12/22	5.1	16.17	0	0.00	16.27	5.1	49,761	0.01%
2022/12/21	9.1	16.06	0	0.00	16.07	9.1	51,120	0.02%
2022/12/20	5.8	16.14	0	0.00	16.10	5.8	50,956	0.01%
2022/12/19	9.7	16.23	0	0.00	16.25	9.7	51,408	0.02%
2022/12/16	20	16.24	0	0.00	16.31	20	51,751	0.04%
2022/12/15	1.9	16.44	0	0.00	16.44	1.9	51,941	0.00%
2022/12/14	2.5	16.42	0	0.00	16.46	2.5	52,811	0.00%
2022/12/13	0.9	16.44	0	0.00	16.29	0.9	52,761	0.00%
2022/12/12	3.2	16.26	0	0.00	16.42	3.2	52,514	0.01%
2022/12/09	0.3	16.38	0	0.00	16.41	0.3	52,923	0.00%
2022/12/08	0.6	16.35	0	0.00	16.32	0.6	52,929	0.00%
2022/12/07	5.3	16.43	0	0.00	16.40	5.3	52,985	0.01%
2022/12/06	7.4	16.52	0	0.00	16.45	7.4	52,774	0.01%
2022/12/05	33.1	16.66	0	0.00	16.67	33.1	52,091	0.06%
2022/12/02	2.9	16.63	0	0.00	16.61	2.9	52,000	0.01%
2022/12/01	1.6	16.74	12	16.73	16.68	-10.4	52,957	-0.02%
2022/11/30	0.2	16.54	7	16.54	16.65	-6.8	52,697	-0.01%
2022/11/28	4.8	16.29	0	0.00	16.34	4.8	53,545	0.01%
2022/11/25	2.3	16.41	0	16.42	16.40	2.3	55,034	0.00%
2022/11/24	10.2	16.34	0	0.00	16.35	10.2	55,149	0.02%
2022/11/23	0.1	16.20	7	16.19	16.28	-6.9	55,432	-0.01%
2022/11/22	1.4	16.11	3.9	16.10	16.10	-2.5	57,237	0.00%
2022/11/21	5.7	16.22	0	0.00	16.15	5.7	57,126	0.01%
2022/11/18	11.3	16.29	180	16.31	16.25	-168.7	56,848	-0.30%	大賣/鉅額交易
2022/11/17	4.5	16.35	26.2	16.32	16.37	-21.7	56,802	-0.04%
2022/11/16	9.3	16.44	10	16.47	16.42	-0.7	57,527	0.00%
2022/11/15	3.6	16.74	10	16.68	16.77	-6.4	56,857	-0.01%
2022/11/14	54	16.73	0	0.00	16.74	54	56,116	0.10%
2022/11/11	12.1	16.50	0	0.00	16.48	12.1	55,526	0.02%
2022/11/10	2.8	16.18	2	16.23	16.17	0.8	55,302	0.00%
2022/11/09	60.3	16.22	0	0.00	16.26	60.3	56,147	0.11%
2022/11/08	123.6	16.14	0	0.00	16.15	123.6	57,229	0.22%	大買/鉅額交易
2022/11/07	17.1	15.93	0	0.00	16.05	17.1	57,268	0.03%
2022/11/04	1.6	15.79	0	0.00	15.84	1.6	57,305	0.00%
2022/11/03	3.6	15.70	0	0.00	15.78	3.6	57,512	0.01%
2022/11/02	7.9	15.80	0	0.00	15.82	7.9	57,381	0.01%
2022/11/01	0.4	15.73	0	0.00	15.79	0.4	57,126	0.00%
2022/10/31	1.6	15.72	0	0.00	15.70	1.6	57,255	0.00%
2022/10/28	1.1	15.65	0	0.00	15.60	1.1	57,678	0.00%
2022/10/27	2.1	15.65	0	0.00	15.64	2.1	58,048	0.00%
2022/10/26	0.2	15.45	9	15.51	15.58	-8.8	58,896	-0.01%
2022/10/25	2.4	15.48	6	15.45	15.44	-3.6	58,979	-0.01%
2022/10/24	12.4	15.55	4	15.66	15.49	8.4	58,772	0.01%
2022/10/21	24.1	15.51	29	15.57	15.50	-4.9	58,770	-0.01%
2022/10/20	27.3	15.42	0	0.00	15.51	27.3	58,559	0.05%
2022/10/19	4.2	15.64	0	0.00	15.60	4.2	58,023	0.01%
2022/10/18	9.4	15.63	0	0.00	15.61	9.4	57,838	0.02%
2022/10/17	17.2	15.56	3	15.60	15.58	14.2	57,536	0.02%
2022/10/14	10.3	15.79	0	0.00	15.70	10.3	56,498	0.02%
2022/10/13	23.1	15.73	0	0.00	15.63	23.1	56,457	0.04%
2022/10/12	3.1	15.81	0	0.00	15.86	3.1	55,164	0.01%
2022/10/11	15.3	15.81	0	0.00	15.78	15.3	54,860	0.03%
2022/10/07	11.2	16.10	0	0.00	16.07	11.2	53,367	0.02%
2022/10/06	15.3	16.19	12	16.24	16.18	3.3	53,618	0.01%
2022/10/05	6.2	16.23	0	0.00	16.21	6.2	53,525	0.01%
2022/10/04	3.1	16.09	3	16.04	16.08	0.1	54,004	0.00%
2022/10/03	37.6	15.89	0	0.00	15.87	37.6	53,709	0.07%
2022/09/30	22.4	16.00	9	16.00	16.04	13.4	52,838	0.03%
2022/09/29	4.7	16.10	2	16.06	16.11	2.7	52,192	0.01%
2022/09/28	21.4	16.16	3	16.07	16.05	18.4	52,025	0.04%
2022/09/27	14	16.28	0	0.00	16.27	14	50,964	0.03%
2022/09/26	27.8	16.34	8	16.32	16.29	19.8	50,843	0.04%
2022/09/23	12.1	16.61	0	0.00	16.56	12.1	49,887	0.02%
2022/09/22	19.6	16.56	2	16.60	16.62	17.6	50,456	0.03%
2022/09/21	12.3	16.84	0	0.00	16.80	12.3	49,184	0.03%
2022/09/20	1.1	16.90	0	0.00	16.92	1.1	48,356	0.00%
2022/09/19	2.5	16.90	10	16.90	16.88	-7.5	48,513	-0.02%
2022/09/16	14.2	16.93	0	0.00	16.90	14.2	48,259	0.03%
2022/09/15	2.4	17.05	0.1	16.99	17.06	2.3	47,772	0.00%
2022/09/14	7.6	16.99	0	0.00	16.96	7.6	48,085	0.02%
2022/09/13	1.2	17.18	10	17.17	17.18	-8.8	47,657	-0.02%
2022/09/12	0.5	17.06	2	17.08	17.10	-1.5	48,612	0.00%
2022/09/08	20.1	16.76	0	0.00	16.94	20.1	49,556	0.04%
2022/09/07	20.6	16.70	14	16.73	16.69	6.6	49,606	0.01%
2022/09/05	3.2	16.81	0	0.00	16.84	3.2	48,561	0.01%
2022/09/02	7.3	16.83	590	16.81	16.80	-582.7	49,377	-1.18%	大賣/鉅額交易
2022/09/01	12.2	16.85	0	0.00	16.85	12.2	48,641	0.03%
2022/08/31	0	16.98	0	16.98	17.03	0	46,823	0.00%
2022/08/30	26	16.93	0	0.00	16.98	26	46,372	0.06%
2022/08/29	24.9	16.91	0	0.00	16.91	24.9	45,994	0.05%
2022/08/25	1.3	17.07	0	0.00	17.07	1.3	44,155	0.00%
2022/08/24	4.1	17.01	0	0.00	17.00	4.1	44,302	0.01%
2022/08/23	12.2	17.06	0	0.00	17.03	12.2	43,977	0.03%
2022/08/22	3.3	17.17	0	0.00	17.17	3.3	42,985	0.01%
2022/08/19	9.1	17.18	0	0.00	17.17	9.1	42,589	0.02%
2022/08/18	0.1	17.09	0	0.00	17.15	0.1	42,500	0.00%
2022/08/17	0.1	17.15	0	0.00	17.11	0.1	42,243	0.00%
2022/08/16	15.4	17.08	0.7	17.12	17.12	14.7	42,310	0.03%
2022/08/15	147.4	17.35	0	0.00	17.33	147.4	41,455	0.36%	大買/鉅額交易
2022/08/12	15	17.31	0	0.00	17.32	15	40,079	0.04%
2022/08/11	390	17.28	0.1	17.28	17.29	390	40,206	0.97%	大買/鉅額交易
2022/08/10	95.7	17.12	0	0.00	17.10	95.7	40,635	0.24%
2022/08/09	31	17.18	0	0.00	17.15	31	41,131	0.08%
2022/08/08	3	16.97	0	0.00	17.05	3	41,899	0.01%
2022/08/05	20.1	16.98	1.1	16.94	16.97	18.9	41,922	0.05%
2022/08/04	0.1	16.79	0	0.00	16.77	0.1	43,228	0.00%
2022/08/03	0.5	16.78	0	0.00	16.75	0.5	43,236	0.00%
2022/08/02	6.4	16.79	430	16.78	16.79	-423.6	43,362	-0.98%	大賣/鉅額交易
2022/08/01	5	16.92	1	16.96	16.94	4	44,159	0.01%
2022/07/29	72	16.94	0	0.00	16.90	72	45,143	0.16%
2022/07/28	121.1	16.85	0	0.00	16.81	121.1	45,198	0.27%	大買/鉅額交易
2022/07/27	0	16.73	3	16.65	16.74	-3	45,299	-0.01%
2022/07/22	2	16.57	0	0.00	16.58	2	45,506	0.00%
2022/07/20	181.1	16.50	0	16.50	16.42	181.1	46,168	0.39%	大買/鉅額交易
2022/07/19	20	16.34	0	0.00	16.31	20	46,769	0.04%
2022/07/18	10.4	16.28	0	0.00	16.31	10.4	46,997	0.02%
2022/07/15	38.1	16.24	0	0.00	16.18	38.1	46,819	0.08%
2022/07/14	0.2	16.35	0	0.00	16.34	0.2	46,458	0.00%
2022/07/13	6	16.25	0.3	16.31	16.31	5.7	45,986	0.01%
2022/07/12	1.1	15.94	0	0.00	15.97	1.1	46,478	0.00%
2022/07/11	0.2	16.32	0	0.00	16.20	0.2	45,909	0.00%
2022/07/08	11	16.29	0	0.00	16.26	11	45,973	0.02%
2022/07/07	3	16.18	0	0.00	16.21	3	45,573	0.01%
2022/07/06	2.1	16.16	1	16.42	16.06	1.1	45,489	0.00%
2022/07/05	4.1	16.40	2	16.34	16.40	2.1	45,034	0.00%
2022/07/04	1.1	16.41	0	0.00	16.35	1.1	44,589	0.00%
2022/07/01	17.2	16.48	0	0.00	16.39	17.2	44,375	0.04%
2022/06/30	9.4	16.73	0	0.00	16.66	9.4	43,361	0.02%
2022/06/29	5.1	17.00	0	0.00	17.02	5.1	41,993	0.01%
2022/06/28	0	17.23	0	0.00	17.11	0	41,812	0.00%
2022/06/27	1	17.24	0	0.00	17.21	1	41,684	0.00%
2022/06/24	0	0.00	1	17.05	17.06	-1	41,470	0.00%
2022/06/23	2.3	17.00	0	0.00	16.96	2.3	41,592	0.01%
2022/06/22	11.2	17.08	0	0.00	16.95	11.2	41,236	0.03%
2022/06/20	30.1	16.96	0	0.00	16.82	30.1	40,604	0.07%
2022/06/17	22.7	17.10	0	0.00	17.08	22.7	39,495	0.06%
2022/06/16	12.3	17.32	0	0.00	17.25	12.3	38,300	0.03%
2022/06/15	10.2	17.34	0.4	17.39	17.32	9.8	38,017	0.03%
2022/06/14	2	17.26	12	17.30	17.35	-10	38,172	-0.03%
2022/06/13	9.2	17.32	50	17.29	17.34	-40.8	37,806	-0.11%
2022/06/10	4.2	17.62	0	0.00	17.61	4.2	36,944	0.01%
2022/06/09	7.1	17.70	0	0.00	17.70	7.1	36,726	0.02%
2022/06/08	0.1	17.86	0	0.00	17.80	0.1	36,658	0.00%
2022/06/06	1	17.70	0	0.00	17.80	1	37,022	0.00%
2022/06/02	4	17.82	0	0.00	17.82	4	38,274	0.01%
2022/06/01	20	17.99	13	17.90	17.90	7	39,879	0.02%
2022/05/31	27	17.81	0	0.00	17.87	27	39,933	0.07%
2022/05/30	18	17.78	0	0.00	17.86	18	39,659	0.05%
2022/05/26	10.3	17.50	0	0.00	17.42	10.3	39,689	0.03%
2022/05/25	0.2	17.50	0	0.00	17.48	0.2	40,510	0.00%
2022/05/24	1.4	17.46	0	0.00	17.38	1.4	42,168	0.00%
2022/05/23	0.3	17.54	0	0.00	17.50	0.3	42,350	0.00%
2022/05/19	8.3	17.53	0	0.00	17.53	8.3	45,101	0.02%
2022/05/18	4.2	17.66	0	0.00	17.74	4.2	45,355	0.01%
2022/05/17	31.1	17.92	10	17.90	17.89	21.1	44,828	0.05%
2022/05/16	30.5	17.85	0	0.00	17.90	30.5	44,078	0.07%
2022/05/13	4.2	17.89	0	0.00	17.90	4.2	43,652	0.01%
2022/05/12	48.3	18.02	5	18.07	17.83	43.3	44,040	0.10%
2022/05/11	11.4	18.20	0	0.00	18.18	11.4	42,662	0.03%
2022/05/10	6.4	18.20	0	0.00	18.34	6.4	42,252	0.02%
2022/05/09	11.2	18.37	0	0.00	18.34	11.2	41,772	0.03%
2022/05/05	2.1	18.86	0	0.00	18.87	2.1	39,071	0.01%
2022/05/04	1.1	18.84	3	18.81	18.83	-2	38,686	-0.01%
2022/05/03	0.1	18.76	0	0.00	18.75	0.1	38,567	0.00%
2022/04/29	3.1	18.75	0	0.00	18.82	3.1	38,500	0.01%
2022/04/28	2.4	18.59	0	0.00	18.67	2.4	38,571	0.01%
2022/04/27	2.1	18.61	0	0.00	18.60	2.1	38,232	0.01%
2022/04/26	0.1	18.83	0	0.00	18.80	0.1	37,397	0.00%
2022/04/25	13.6	18.70	5	18.75	18.75	8.6	37,188	0.02%
2022/04/22	14.1	18.89	0	0.00	19.00	14.1	36,155	0.04%
2022/04/21	15.1	18.97	0	0.00	18.97	15.1	35,905	0.04%
2022/04/20	5.9	18.93	0	0.00	18.97	5.9	35,793	0.02%
2022/04/19	5.1	19.01	2	18.98	18.95	3.1	35,545	0.01%
2022/04/18	9	18.90	5	18.94	18.92	4	35,384	0.01%
2022/04/15	15.1	19.01	0	0.00	19.03	15.1	34,493	0.04%
2022/04/14	10.1	19.18	0	0.00	19.12	10.1	34,117	0.03%
2022/04/13	0.1	19.26	3	19.27	19.27	-2.9	33,898	-0.01%
2022/04/12	10.4	19.12	0	0.00	19.11	10.4	33,809	0.03%
2022/04/11	51	19.22	0	0.00	19.20	51	33,427	0.15%
2022/04/08	10.1	19.27	0	0.00	19.32	10.1	33,094	0.03%
2022/04/07	23.2	19.32	61	19.37	19.23	-37.8	32,984	-0.11%
2022/04/06	5.1	19.26	0	0.00	19.40	5.1	32,539	0.02%
2022/04/01	10.1	19.23	0	0.00	19.34	10.1	32,283	0.03%
2022/03/31	5.1	19.37	0	0.00	19.35	5.1	32,128	0.02%
2022/03/30	16.1	19.35	0	0.00	19.37	16.1	31,949	0.05%
2022/03/29	31.1	19.27	0	0.00	19.26	31.1	31,847	0.10%
2022/03/28	7.1	19.16	2	19.14	19.31	5.1	31,711	0.02%
2022/03/25	12.1	19.31	0	0.00	19.32	12.1	31,312	0.04%
2022/03/24	10	19.29	0	0.00	19.38	10	31,276	0.03%
2022/03/23	16.6	19.38	0	0.00	19.39	16.6	31,195	0.05%
2022/03/22	15.1	19.25	0	0.00	19.29	15.1	31,026	0.05%
2022/03/21	15	19.27	0	0.00	19.26	15	30,894	0.05%
2022/03/18	0.1	19.24	0	0.00	19.23	0.1	30,851	0.00%
2022/03/17	46.1	19.22	0	0.00	19.23	46.1	30,761	0.15%
2022/03/16	33.1	18.92	2	18.98	18.99	31.1	30,480	0.10%
2022/03/15	18.1	18.86	0	0.00	18.85	18.1	30,329	0.06%
2022/03/14	6.1	18.92	0	0.00	19.00	6.1	30,019	0.02%
2022/03/11	2.1	18.88	2	18.95	18.88	0.1	29,881	0.00%
2022/03/10	10.2	18.95	1	18.96	18.96	9.2	29,674	0.03%
2022/03/09	7.2	18.62	0	0.00	18.63	7.2	29,333	0.02%
2022/03/08	22.4	18.56	0	0.00	18.49	22.4	28,882	0.08%
2022/03/07	3.8	18.84	0	0.00	18.80	3.8	27,233	0.01%
2022/03/04	0.2	19.28	0	0.00	19.19	0.2	25,393	0.00%
2022/03/03	2.2	19.39	0	0.00	19.34	2.2	25,152	0.01%
2022/03/01	9.3	19.25	0	0.00	19.29	9.3	25,181	0.04%
2022/02/25	5.1	18.96	0	0.00	19.02	5.1	24,833	0.02%
2022/02/24	1.9	19.11	20	19.14	19.01	-18.1	23,723	-0.08%
2022/02/23	3.5	19.32	0	0.00	19.34	3.5	21,859	0.02%
2022/02/22	3.4	19.39	0	0.00	19.36	3.4	21,094	0.02%
2022/02/21	20.2	19.70	0	0.00	19.75	20.2	19,327	0.10%
2022/02/17	0.1	19.62	0	0.00	19.62	0.1	17,661	0.00%
2022/02/16	2	19.50	60	19.56	19.52	-58	17,699	-0.33%
2022/02/15	21	19.50	0	0.00	19.44	21	17,387	0.12%
2022/02/14	0.5	19.42	0	0.00	19.48	0.5	16,644	0.00%
2022/02/10	3.3	19.58	0	0.00	19.65	3.3	15,558	0.02%
2022/02/09	2.1	19.52	0	0.00	19.60	2.1	15,369	0.01%
2022/02/08	2	19.42	0	0.00	19.48	2	15,125	0.01%
2022/02/07	0.6	19.17	0	0.00	19.29	0.6	14,892	0.00%
2022/01/26	1	19.03	0	0.00	19.01	1	14,718	0.01%
2022/01/25	12.1	18.92	0	0.00	18.96	12.1	14,801	0.08%
2022/01/24	13.1	19.06	0	0.00	19.16	13.1	14,333	0.09%
2022/01/21	2	19.16	0	0.00	19.17	2	14,159	0.01%
2022/01/20	1	19.37	0	0.00	19.41	1	13,664	0.01%
2022/01/19	1	19.36	1	19.45	19.41	0	13,640	0.00%
2022/01/17	2	19.35	0	0.00	19.37	2	13,477	0.01%
2022/01/14	20	19.36	0	0.00	19.40	20	13,373	0.15%
2022/01/12	5	19.33	20	19.33	19.35	-15	13,095	-0.11%
2022/01/10	0	0.00	1	19.07	19.17	-1	12,907	-0.01%
2022/01/07	14	19.11	4	19.24	19.11	10	12,816	0.08%
2022/01/06	10	19.14	0	0.00	19.15	10	12,672	0.08%
2022/01/05	0	0.00	5	19.18	19.17	-5	12,573	-0.04%
2022/01/04	0	0.00	10	19.15	19.18	-10	12,618	-0.08%
2022/01/03	10	19.09	0	0.00	19.10	10	12,556	0.08%
2021/12/30	0.4	19.17	0	0.00	19.17	0.4	12,384	0.00%
2021/12/28	0	0.00	12	19.07	19.10	-12	12,671	-0.09%
2021/12/27	1	19.00	0	0.00	19.02	1	12,843	0.01%
2021/12/23	10	18.92	0	0.00	18.91	10	13,162	0.08%
2021/12/22	0	0.00	10	18.88	18.87	-10	13,367	-0.07%
2021/12/21	10	18.89	15	18.84	18.84	-5	13,393	-0.04%
2021/12/20	0	0.00	1	18.81	18.75	-1	13,378	-0.01%
2021/12/15	2	18.76	0	0.00	18.74	2	13,406	0.02%
2021/12/14	0	0.00	5	18.68	18.70	-5	13,397	-0.04%
2021/12/13	0	0.00	5	18.90	18.82	-5	13,276	-0.04%
2021/12/10	0.3	18.88	5	18.85	18.84	-4.7	13,175	-0.04%
2021/12/09	0	0.00	15	18.81	18.82	-15	13,060	-0.11%
2021/12/08	0	0.00	10	18.83	18.80	-10	12,998	-0.08%
2021/12/07	0	0.00	10	18.70	18.76	-10	12,863	-0.08%
2021/12/06	2	18.57	50	18.66	18.70	-48	12,811	-0.37%
2021/12/02	0.6	18.52	0	0.00	18.55	0.6	12,937	0.00%
2021/12/01	2	18.55	0	0.00	18.55	2	12,987	0.02%
2021/11/30	20	18.51	0	0.00	18.42	20	13,013	0.15%
2021/11/29	5	18.36	5	18.36	18.40	0	13,004	0.00%
2021/11/26	50	18.55	0	0.00	18.49	50	12,733	0.39%
2021/11/25	0	0.00	1	18.70	18.72	-1	12,324	-0.01%
2021/11/24	0	0.00	60	18.66	18.67	-60	12,352	-0.49%
2021/11/23	10	18.60	0	0.00	18.62	10	12,342	0.08%
2021/11/22	20	18.72	3	18.72	18.74	17	12,321	0.14%
2021/11/19	30.3	18.72	10	18.80	18.71	20.3	12,318	0.16%
2021/11/18	0	0.00	60	18.78	18.77	-60	12,200	-0.49%
2021/11/17	10	18.58	0	0.00	18.65	10	12,133	0.08%
2021/11/16	11.1	18.65	0	0.00	18.58	11.1	12,112	0.09%
2021/11/15	0	0.00	10	18.86	18.85	-10	11,681	-0.09%
2021/11/11	10.3	18.68	0	0.00	18.67	10.3	11,737	0.09%
2021/11/10	0	0.00	20	18.68	18.69	-20	12,065	-0.17%
2021/11/09	2	18.59	40	18.60	18.65	-38	12,249	-0.31%
2021/11/08	6	18.52	0	0.00	18.55	6	12,252	0.05%
2021/11/04	1.5	18.44	0	0.00	18.42	1.5	12,356	0.01%
2021/11/03	0	0.00	10	18.38	18.41	-10	12,337	-0.08%
2021/10/29	5	18.30	1	18.29	18.32	4	12,008	0.03%
2021/10/26	10	18.34	0	0.00	18.33	10	11,899	0.08%
2021/10/25	5	18.21	0	0.00	18.24	5	11,808	0.04%
2021/10/22	0.2	18.24	0	0.00	18.19	0.2	11,942	0.00%
2021/10/21	7.1	18.24	0	0.00	18.18	7.1	11,908	0.06%
2021/10/15	0.4	18.19	0	0.00	18.16	0.4	11,757	0.00%
2021/10/08	0	18.20	0	0.00	18.18	0	11,518	0.00%
2021/10/04	0	0.00	63	17.97	17.95	-63	10,932	-0.58%
2021/10/01	21.1	18.01	5	18.00	18.03	16.1	10,670	0.15%
2021/09/29	5.4	18.18	0	0.00	18.16	5.4	10,270	0.05%
2021/09/28	10	18.31	11	18.36	18.37	-1	10,050	-0.01%
2021/09/27	0	0.00	1	18.44	18.42	-1	9,971	-0.01%
2021/09/23	0	0.00	7	18.23	18.30	-7	9,901	-0.07%
2021/09/22	0	0.00	1	18.09	18.12	-1	9,907	-0.01%
2021/09/17	0.3	18.34	0	0.00	18.30	0.3	9,648	0.00%
2021/09/14	0	0.00	3	18.26	18.25	-3	9,490	-0.03%
2021/09/13	0.1	18.20	0	0.00	18.20	0.1	9,530	0.00%
2021/09/07	3	18.05	0	0.00	18.15	3	9,308	0.03%
2021/09/06	0	0.00	5	18.20	18.15	-5	9,261	-0.05%
2021/08/31	0	0.00	10	18.13	18.18	-10	9,003	-0.11%
2021/08/26	2	17.88	0	0.00	17.80	2	8,946	0.02%
2021/08/24	0	0.00	10	17.76	17.76	-10	8,863	-0.11%
2021/08/23	10	17.68	0	0.00	17.66	10	8,939	0.11%
2021/08/20	1	17.46	10	17.48	17.46	-9	8,872	-0.10%
2021/08/19	16	17.62	0	0.00	17.56	16	8,680	0.18%
2021/08/18	6	17.58	0	0.00	17.86	6	8,335	0.07%
2021/08/17	16	17.76	0	0.00	17.73	16	8,122	0.20%
2021/08/16	5	18.12	293	18.06	18.20	-288	7,556	-3.81%	大賣/鉅額交易
2021/08/13	5	18.24	0	0.00	18.24	5	7,104	0.07%
2021/08/12	8	18.38	0	0.00	18.35	8	6,823	0.12%
2021/08/10	5	18.45	0	0.00	18.45	5	6,667	0.07%
2021/07/30	0	0.00	2	18.26	18.26	-2	9,196	-0.02%
2021/07/29	0	0.00	30	18.26	18.29	-30	9,323	-0.32%
2021/07/28	2.5	18.18	0	0.00	18.17	2.5	9,480	0.03%
2021/07/22	0	0.00	1	18.40	18.40	-1	9,671	-0.01%
2021/07/07	0	0.00	14	18.40	18.39	-14	10,200	-0.14%
2021/06/29	3	18.20	0	0.00	18.20	3	10,182	0.03%
2021/06/28	5	18.29	0	0.00	18.27	5	10,237	0.05%
2021/06/10	2	18.19	0	0.00	18.24	2	10,203	0.02%
2021/05/25	0	0.00	1	18.10	18.12	-1	10,203	-0.01%
2021/05/18	3	17.60	0	0.00	17.90	3	10,392	0.03%
2021/05/17	8	17.39	0	0.00	17.48	8	10,289	0.08%
2021/05/14	1	18.15	1	18.06	18.05	0	9,668	0.00%
2021/05/13	5	17.26	15	17.94	17.83	-10	9,248	-0.11%
2021/05/12	61	18.23	10	18.16	17.92	51	8,896	0.57%
2021/05/11	116	18.96	0	0.00	19.00	116	7,860	1.48%	大買/鉅額交易
2021/05/05	0	0.00	1	18.92	18.82	-1	7,418	-0.01%
2021/05/04	2	18.75	2	18.76	18.76	0	7,313	0.00%
2021/05/03	0	0.00	5	19.07	19.02	-5	7,082	-0.07%
2021/04/29	6	19.14	0	0.00	19.15	6	7,057	0.09%
2021/04/28	2	19.15	11	19.23	19.19	-9	7,128	-0.13%
2021/04/26	0	0.00	2	19.19	19.19	-2	7,284	-0.03%
2021/04/21	13	19.03	0	0.00	19.02	13	7,335	0.18%
2021/04/20	1	19.01	10	19.00	19.01	-9	7,385	-0.12%
2021/04/19	0	0.00	1	18.90	18.96	-1	7,399	-0.01%
2021/04/16	0	0.00	3	18.69	18.73	-3	7,419	-0.04%
2021/04/14	5	18.41	0	0.00	18.43	5	7,621	0.07%
2021/04/13	10	18.64	0	0.00	18.49	10	7,652	0.13%
2021/04/08	0.1	18.58	0	0.00	18.58	0.1	7,873	0.00%
2021/04/07	0	0.00	3	18.50	18.53	-3	8,012	-0.04%
2021/04/06	0	0.00	6	18.51	18.51	-6	8,029	-0.07%
2021/04/01	0	0.00	0.8	18.44	18.42	-0.8	8,226	-0.01%
2021/03/31	1	18.40	0	0.00	18.39	1	8,240	0.01%
2021/03/29	0.1	18.20	0	0.00	18.21	0.1	8,152	0.00%
2021/03/26	0	0.00	5	17.97	17.99	-5	8,165	-0.06%
2021/03/25	0	0.00	12	17.79	17.85	-12	8,167	-0.15%
2021/03/17	2	17.63	1	17.59	17.60	1	8,639	0.01%
2021/03/16	0.3	17.69	4	17.68	17.65	-3.8	8,816	-0.04%
2021/03/10	4	17.18	0	0.00	17.16	4	9,479	0.04%
2021/03/09	1	17.11	10	17.03	17.14	-9	9,669	-0.09%
2021/03/08	0.1	17.11	0	0.00	17.02	0.1	9,874	0.00%
2021/03/05	6	16.92	5	16.99	17.00	1	9,988	0.01%
2021/03/04	0.3	17.07	0	0.00	17.10	0.3	10,116	0.00%
2021/03/02	2	17.23	10	17.16	17.08	-8	10,312	-0.08%
2021/02/26	4.3	17.15	0	0.00	17.14	4.3	10,425	0.04%
2021/02/25	5.1	17.41	5	17.41	17.43	0.1	10,437	0.00%
2021/02/24	20.5	17.48	0	0.00	17.37	20.5	10,783	0.19%
2021/02/23	6	17.31	4	17.40	17.43	2	10,810	0.02%
2021/02/19	28	16.96	8	16.96	17.05	20	11,319	0.18%
2021/02/18	3	17.03	0	0.00	16.99	3	11,745	0.03%
2021/02/05	0	0.00	2	16.69	16.74	-2	12,619	-0.02%
2021/02/02	0.1	16.63	0	0.00	16.61	0.1	13,274	0.00%
2021/01/29	1	16.40	5	16.46	16.36	-4	13,560	-0.03%
2021/01/28	0	0.00	5	16.60	16.62	-5	13,542	-0.04%
2021/01/27	0	0.00	10	16.77	16.81	-10	13,518	-0.07%
2021/01/26	1	16.71	0	0.00	16.68	1	13,414	0.01%
2021/01/25	0	0.00	5	16.77	16.84	-5	13,354	-0.04%
2021/01/22	5	16.65	0	0.00	16.65	5	13,356	0.04%
2021/01/21	0	0.00	5	16.55	16.50	-5	13,397	-0.04%
2021/01/20	1.1	16.51	5	16.38	16.40	-3.9	13,324	-0.03%
2021/01/19	0.1	16.79	0	0.00	16.76	0.1	13,154	0.00%
2021/01/18	0.1	16.67	12	16.58	16.70	-11.9	13,118	-0.09%
2021/01/15	0.1	17.10	15	16.89	16.87	-14.9	12,992	-0.11%
2021/01/14	10	16.93	2	16.96	17.00	8	12,880	0.06%
2021/01/13	4.1	16.86	1	16.82	16.87	3.1	12,856	0.02%
2021/01/12	0.1	16.58	0	0.00	16.56	0.1	12,724	0.00%
2021/01/08	7	16.40	6	16.46	16.50	1	12,584	0.01%
2021/01/07	0	0.00	4	16.18	16.24	-4	12,413	-0.03%
2021/01/06	8	16.23	0	0.00	16.10	8	12,292	0.07%
2021/01/04	0.1	16.19	8	16.17	16.20	-7.9	11,972	-0.07%
2020/12/31	0	0.00	3	16.14	16.14	-3	11,888	-0.03%
2020/12/30	0.1	16.02	0	0.00	16.16	0.1	11,858	0.00%
2020/12/29	0	0.00	1	16.00	16.02	-1	11,735	-0.01%
2020/12/28	10	15.99	21	15.98	16.03	-11	11,709	-0.09%
2020/12/18	0.1	15.92	0	0.00	15.86	0.1	12,696	0.00%
2020/12/17	0	0.00	10	15.90	15.91	-10	13,006	-0.08%
2020/12/16	4	15.82	10	15.84	15.92	-6	13,185	-0.05%
2020/12/15	1.1	15.82	1	15.75	15.69	0.1	13,090	0.00%
2020/12/14	1.1	15.97	0	0.00	15.95	1.1	13,195	0.01%
2020/12/11	5	15.97	10	16.06	15.98	-5	13,198	-0.04%
2020/12/10	0.1	15.99	2	15.98	15.98	-1.9	13,124	-0.01%
2020/12/09	7.1	16.02	10	16.07	16.14	-2.9	12,978	-0.02%
2020/12/08	0.1	15.91	3	15.97	16.00	-2.9	12,976	-0.02%
2020/12/07	0.1	15.89	20	15.88	15.91	-19.9	12,785	-0.16%
2020/12/04	0	0.00	17	15.72	15.76	-17	13,088	-0.13%
2020/12/03	7.1	15.64	2	15.65	15.60	5.1	12,956	0.04%
2020/12/02	0	0.00	2	15.53	15.54	-2	13,005	-0.02%
2020/12/01	0.1	15.41	0	0.00	15.47	0.1	13,415	0.00%
2020/11/30	1	15.40	0	0.00	15.35	1	13,406	0.01%
2020/11/27	0	0.00	23	15.42	15.43	-23	13,593	-0.17%
2020/11/26	5.1	15.37	0	0.00	15.41	5.1	13,800	0.04%
2020/11/25	0	0.00	4	15.41	15.34	-4	14,107	-0.03%
2020/11/24	0	0.00	4	15.40	15.36	-4	14,106	-0.03%
2020/11/23	1.2	15.40	31	15.36	15.40	-29.8	14,059	-0.21%
2020/11/20	0	0.00	4	15.20	15.23	-4	13,686	-0.03%
2020/11/19	0	0.00	1	15.22	15.21	-1	13,586	-0.01%
2020/11/18	1.1	15.16	0	0.00	15.22	1.1	13,496	0.01%
2020/11/17	0	0.00	3	15.12	15.13	-3	13,720	-0.02%
2020/11/16	0.1	15.06	72	15.09	15.10	-72	15,263	-0.47%
2020/11/13	10	14.95	0	0.00	14.97	10	14,644	0.07%
2020/11/12	5	14.95	3	14.95	14.94	2	14,707	0.01%
2020/11/11	10	14.98	0	0.00	14.99	10	14,844	0.07%
2020/11/09	0.3	14.77	0	0.00	14.76	0.3	14,330	0.00%
2020/11/06	0.2	14.64	0	0.00	14.65	0.2	14,348	0.00%
2020/11/05	0.1	14.61	0	0.00	14.61	0.1	14,447	0.00%
2020/11/03	1	14.48	0	0.00	14.51	1	14,654	0.01%
2020/10/30	1	14.40	0	0.00	14.42	1	15,703	0.01%
2020/10/29	0.4	14.51	0	0.00	14.49	0.4	16,049	0.00%
2020/10/26	0	0.00	5	14.59	14.60	-5	16,838	-0.03%
2020/10/21	2	14.50	0	0.00	14.50	2	19,120	0.01%
2020/10/16	1	14.54	0	0.00	14.50	1	23,331	0.00%
2020/10/15	2	14.58	0	0.00	14.57	2	24,937	0.01%
2020/10/08	0	0.00	3	14.62	14.66	-3	27,412	-0.01%
2020/10/07	5	14.61	0	0.00	14.60	5	27,793	0.02%
2020/09/29	0	0.00	2	14.57	14.53	-2	29,542	-0.01%
2020/09/28	2	14.47	0	0.00	14.50	2	30,026	0.01%
2020/09/25	12	14.28	30	14.36	14.24	-18	30,450	-0.06%
2020/09/24	4	14.39	0	0.00	14.33	4	30,593	0.01%
2020/09/23	5	14.61	0	0.00	14.60	5	30,294	0.02%
2020/09/22	2	14.66	0	0.00	14.65	2	30,496	0.01%
2020/09/17	6	14.82	11	14.79	14.79	-5	31,532	-0.02%
2020/09/11	3	14.76	0	0.00	14.76	3	33,616	0.01%
2020/09/09	3	14.67	20	14.70	14.75	-17	34,857	-0.05%
2020/09/04	1	14.75	0	0.00	14.77	1	36,158	0.00%
2020/09/02	2	14.81	0	0.00	14.83	2	36,739	0.01%
2020/09/01	9	14.84	0	0.00	14.85	9	37,090	0.02%
2020/08/31	3	14.91	0	0.00	14.87	3	37,432	0.01%
2020/08/28	1	14.93	0	0.00	14.97	1	37,670	0.00%
2020/08/25	8	15.02	0	0.00	15.00	8	40,683	0.02%
2020/08/24	3	14.92	0	0.00	14.94	3	41,816	0.01%
2020/08/21	12	14.91	0	0.00	14.90	12	42,965	0.03%
2020/08/20	51	14.91	0	0.00	14.87	51	42,916	0.12%
2020/08/19	21	15.27	0	0.00	15.19	21	39,204	0.05%
2020/08/18	10	15.29	20	15.23	15.27	-10	40,082	-0.02%
2020/08/17	10	15.23	34	15.25	15.27	-24	41,247	-0.06%
2020/08/14	0	0.00	101	15.13	15.14	-101	42,281	-0.24%	大賣/鉅額交易
2020/08/12	104	14.98	0	0.00	15.01	104	46,175	0.23%	大買/鉅額交易
2020/08/11	19	15.13	100	15.17	15.08	-81	47,650	-0.17%
2020/08/10	12	15.16	0	0.00	15.14	12	49,640	0.02%
2020/08/07	8	15.15	1	15.09	15.10	7	52,290	0.01%
2020/08/06	11	15.19	2	15.25	15.15	9	54,963	0.02%
2020/08/05	4	15.12	18	15.13	15.16	-14	57,503	-0.02%
2020/08/03	2	15.00	0	0.00	14.98	2	60,532	0.00%
2020/07/31	10	15.05	0	0.00	15.05	10	63,925	0.02%
2020/07/30	0	0.00	1	14.93	15.00	-1	69,016	0.00%
2020/07/29	3	14.90	0	0.00	14.88	3	75,127	0.00%
2020/07/28	2	14.94	0	0.00	14.85	2	82,236	0.00%
2020/07/27	26	15.04	0	0.00	14.98	26	86,280	0.03%
2020/07/24	29	15.08	0	0.00	15.05	29	90,783	0.03%
2020/07/23	119	15.10	0	0.00	15.14	119	93,211	0.13%	大買/鉅額交易
2020/07/22	10	15.37	1	15.34	15.31	9	94,038	0.01%
2020/07/21	45	15.43	125	15.42	15.74	-80	93,796	-0.09%	大賣/
2020/07/20	11	15.25	3	15.33	15.32	8	85,250	0.01%