國泰永續高股息 (00878)-統一-永和券商分點個股進出

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
23.33
漲跌
▲0.02
漲幅
+0.09%
成交量
37,788張
產業
上市
1757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－統一-永和券商分點個股進出

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-永和券商分點個股進出
統一-永和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
2024/06/14	2.2	23.31	0	0.00	23.33	2.2	58,301	0.00%
2024/06/13	0.1	23.35	0	0.00	23.31	0.1	58,486	0.00%
2024/06/12	0.6	23.02	0	0.00	23.03	0.6	58,307	0.00%
2024/06/11	6.2	23.02	0	0.00	22.97	6.2	58,874	0.01%
2024/06/07	20.4	22.99	0	0.00	23.01	20.4	59,333	0.03%
2024/06/06	1.4	23.05	0	0.00	23.00	1.4	60,140	0.00%
2024/06/05	1.6	22.93	0	0.00	22.90	1.6	60,906	0.00%
2024/06/04	1.3	23.02	0	0.00	23.05	1.3	62,196	0.00%
2024/06/03	0.1	23.16	10	23.13	23.25	-9.9	63,088	-0.02%
2024/05/31	0.3	23.15	1	23.13	23.07	-0.7	63,936	0.00%
2024/05/30	0.5	23.14	0.1	23.15	23.11	0.3	64,300	0.00%
2024/05/29	3.4	23.44	1	23.46	23.33	2.4	64,696	0.00%
2024/05/28	2.2	23.57	2	23.57	23.56	0.2	64,764	0.00%
2024/05/27	0.1	23.55	2	23.32	23.54	-1.9	65,232	0.00%
2024/05/24	0.2	23.12	0	0.00	23.16	0.2	67,639	0.00%
2024/05/23	0.1	23.15	0	0.00	23.18	0.1	70,446	0.00%
2024/05/22	2.4	23.16	0	23.20	23.20	2.3	71,586	0.00%
2024/05/21	34.7	22.88	1	22.85	22.87	33.7	71,697	0.05%
2024/05/20	8.3	22.98	2	22.95	23.02	6.3	72,433	0.01%
2024/05/17	19.3	23.00	0	0.00	22.99	19.3	71,935	0.03%
2024/05/16	6.4	23.60	1.9	23.60	23.57	4.5	71,502	0.01%
2024/05/15	6.2	23.49	2	23.48	23.40	4.2	70,877	0.01%
2024/05/14	5.4	23.26	0	23.28	23.30	5.4	70,646	0.01%
2024/05/13	10.4	23.19	2	23.18	23.16	8.4	70,441	0.01%
2024/05/10	24	22.93	0	0.00	23.12	24	70,066	0.03%
2024/05/09	0.4	22.86	1	22.90	22.83	-0.6	69,878	0.00%
2024/05/08	0.2	22.85	4	22.84	22.89	-3.8	69,269	-0.01%
2024/05/07	2.7	22.72	1	22.61	22.76	1.7	68,745	0.00%
2024/05/06	2.5	22.60	0	22.65	22.63	2.4	67,756	0.00%
2024/05/03	3.2	22.40	1	22.40	22.30	2.1	67,478	0.00%
2024/05/02	28.1	22.26	1	22.21	22.22	27.1	67,133	0.04%
2024/04/30	1.4	22.27	0	0.00	22.26	1.4	65,497	0.00%
2024/04/29	2.4	22.14	2.1	22.20	22.26	0.3	65,836	0.00%
2024/04/26	3.4	21.96	0.1	21.98	21.84	3.3	66,316	0.00%
2024/04/25	21.7	21.76	0.6	21.82	21.77	21.1	66,590	0.03%
2024/04/24	3	21.99	3.2	21.98	22.03	-0.2	66,604	0.00%
2024/04/23	10.2	21.71	0	0.00	21.62	10.2	67,451	0.02%
2024/04/22	25.7	21.64	3.5	21.64	21.55	22.2	67,775	0.03%
2024/04/19	6.4	21.82	14	21.80	21.74	-7.6	67,311	-0.01%
2024/04/18	0.2	22.15	0	0.00	22.17	0.2	65,228	0.00%
2024/04/17	1.4	22.04	0	0.00	22.15	1.4	65,223	0.00%
2024/04/16	53	22.32	1	22.18	22.00	52	65,024	0.08%
2024/04/15	2.6	22.61	1	22.56	22.51	1.6	62,918	0.00%
2024/04/12	0.1	22.76	0	0.00	22.70	0.1	62,478	0.00%
2024/04/11	3.5	22.77	3	22.76	22.77	0.5	62,391	0.00%
2024/04/10	1.1	22.90	1.1	22.93	22.80	0	62,408	0.00%
2024/04/09	0.1	22.74	1	22.77	22.76	-0.9	63,250	0.00%
2024/04/08	1.3	22.66	1	22.73	22.71	0.3	64,036	0.00%
2024/04/03	1	22.69	4	22.66	22.63	-3	64,287	0.00%
2024/04/01	2.1	22.70	1	22.60	22.60	1.1	65,574	0.00%
2024/03/29	1	22.70	4	22.70	22.70	-3	65,883	0.00%
2024/03/28	1.1	22.51	2	22.54	22.57	-0.9	65,838	0.00%
2024/03/27	1	22.50	0	0.00	22.55	1	65,875	0.00%
2024/03/26	1.4	22.36	60	22.26	22.41	-58.6	66,226	-0.09%
2024/03/25	31.6	22.48	2.2	22.49	22.48	29.5	66,623	0.04%
2024/03/22	1	22.62	2	22.53	22.54	-1	66,899	0.00%
2024/03/21	1.1	22.47	9	22.50	22.52	-7.9	66,717	-0.01%
2024/03/20	9.2	22.38	5	22.49	22.29	4.2	66,698	0.01%
2024/03/19	7	22.38	12	22.34	22.39	-5	67,367	-0.01%
2024/03/18	12.4	22.32	6	22.33	22.37	6.4	67,878	0.01%
2024/03/15	8.2	22.23	1.3	22.29	22.38	6.9	67,896	0.01%
2024/03/14	0.5	22.41	45	22.33	22.30	-44.5	67,635	-0.07%
2024/03/13	0.1	22.55	6.2	22.55	22.52	-6.1	67,253	-0.01%
2024/03/12	0.1	22.55	1.2	22.52	22.55	-1.1	66,571	0.00%
2024/03/11	2.3	22.46	13.3	22.44	22.34	-11	65,904	-0.02%
2024/03/08	8.6	22.27	5	22.39	22.31	3.6	65,340	0.01%
2024/03/07	4.4	22.30	38	22.34	22.33	-33.6	63,369	-0.05%
2024/03/06	3.1	22.14	0	0.00	22.29	3.1	62,239	0.00%
2024/03/05	3.4	22.06	0	0.00	22.17	3.4	61,410	0.01%
2024/03/04	1.2	22.20	51	22.14	22.07	-49.8	60,892	-0.08%
2024/03/01	0.6	22.04	3.5	22.07	22.03	-2.9	60,029	0.00%
2024/02/29	3.2	21.90	0	0.00	21.99	3.2	60,092	0.01%
2024/02/27	2.7	21.99	14	22.11	21.85	-11.3	59,318	-0.02%
2024/02/26	13.9	22.44	7	22.42	22.41	6.9	56,429	0.01%
2024/02/23	11.3	22.50	0	22.59	22.46	11.3	54,038	0.02%
2024/02/22	1.1	22.47	11	22.44	22.41	-9.9	53,848	-0.02%
2024/02/21	1.3	22.29	0	0.00	22.29	1.3	53,557	0.00%
2024/02/20	1.3	22.35	5	22.38	22.40	-3.7	52,401	-0.01%
2024/02/19	4.5	22.31	0	0.00	22.30	4.5	52,990	0.01%
2024/02/16	5	22.32	2.1	22.33	22.31	3	53,492	0.01%
2024/02/15	1.9	22.11	0	0.00	22.20	1.9	53,201	0.00%
2024/02/05	3.5	21.81	0	0.00	21.89	3.5	52,738	0.01%
2024/02/02	4.7	21.84	0	0.00	21.85	4.7	52,643	0.01%
2024/02/01	9.2	21.65	32.6	21.71	21.71	-23.4	52,571	-0.04%
2024/01/31	3.4	21.61	0	0.00	21.63	3.4	52,529	0.01%
2024/01/30	0.2	21.72	69	21.70	21.70	-68.8	52,787	-0.13%
2024/01/29	0.5	21.62	0	0.00	21.67	0.5	53,164	0.00%
2024/01/26	0.3	21.54	1	21.56	21.52	-0.7	53,443	0.00%
2024/01/25	5.1	21.71	10	21.66	21.69	-4.9	53,425	-0.01%
2024/01/24	0.2	21.67	0	0.00	21.64	0.2	53,842	0.00%
2024/01/23	10.2	21.64	0	0.00	21.63	10.2	54,586	0.02%
2024/01/22	0.5	21.61	1	21.67	21.64	-0.5	54,701	0.00%
2024/01/19	0.8	21.22	2	21.10	21.26	-1.2	54,054	0.00%
2024/01/18	6.2	20.84	1	20.86	20.83	5.2	54,598	0.01%
2024/01/17	4.3	20.90	1	20.99	20.85	3.3	54,380	0.01%
2024/01/16	4.3	21.08	0	0.00	21.07	4.3	53,858	0.01%
2024/01/15	13.3	21.23	0	0.00	21.19	13.3	54,182	0.02%
2024/01/12	1.1	21.10	0	0.00	21.19	1.1	55,311	0.00%
2024/01/11	0.2	21.19	0	0.00	21.21	0.2	56,247	0.00%
2024/01/10	0.4	21.15	0	0.00	21.10	0.4	58,200	0.00%
2024/01/09	0.3	21.38	0	0.00	21.25	0.3	58,538	0.00%
2024/01/08	0.5	21.36	0	0.00	21.27	0.5	58,774	0.00%
2024/01/05	0.5	21.22	0	0.00	21.20	0.5	59,075	0.00%
2024/01/04	0.1	21.22	0	0.00	21.21	0.1	59,067	0.00%
2024/01/03	10.6	21.30	6	21.25	21.25	4.6	59,627	0.01%
2024/01/02	7.3	21.73	0	0.00	21.56	7.3	58,687	0.01%
2023/12/29	16.2	21.77	0	0.00	21.80	16.2	58,053	0.03%
2023/12/28	1.1	21.77	39	21.78	21.77	-37.9	57,848	-0.07%
2023/12/27	0.1	21.74	0	0.00	21.76	0.1	57,537	0.00%
2023/12/26	2.1	21.49	0	0.00	21.50	2.1	57,227	0.00%
2023/12/25	0.2	21.34	2	21.36	21.38	-1.8	56,871	0.00%
2023/12/22	0.1	21.12	0	0.00	21.15	0.1	56,214	0.00%
2023/12/21	0.3	21.03	0	0.00	21.11	0.3	56,298	0.00%
2023/12/20	0.1	21.10	0	0.00	21.20	0.1	55,903	0.00%
2023/12/19	26.2	20.90	0	0.00	20.94	26.2	55,338	0.05%
2023/12/18	1.3	20.91	0.1	20.99	21.04	1.2	56,081	0.00%
2023/12/15	10.3	21.12	15	21.03	20.99	-4.8	56,104	-0.01%
2023/12/14	2.8	21.07	2.1	21.09	21.10	0.7	55,913	0.00%
2023/12/13	32.1	20.82	9	20.80	20.83	23.1	55,684	0.04%
2023/12/12	0.2	20.65	0.1	20.69	20.63	0.1	55,191	0.00%
2023/12/11	0.4	20.61	0	0.00	20.61	0.4	55,341	0.00%
2023/12/08	0.4	20.65	0	0.00	20.60	0.4	55,535	0.00%
2023/12/07	3.3	20.49	0	0.00	20.51	3.3	56,133	0.01%
2023/12/06	0.3	20.56	10	20.55	20.55	-9.7	58,681	-0.02%
2023/12/05	2.2	20.46	13.4	20.40	20.46	-11.2	58,615	-0.02%
2023/12/04	2.2	20.55	10.9	20.58	20.56	-8.7	58,313	-0.01%
2023/12/01	1.3	20.49	0.2	20.52	20.51	1.1	58,426	0.00%
2023/11/30	1.5	20.51	11.2	20.49	20.59	-9.7	58,430	-0.02%
2023/11/29	0.4	20.53	3.1	20.45	20.54	-2.7	58,689	0.00%
2023/11/28	1.2	20.48	1.1	20.49	20.43	0.2	58,830	0.00%
2023/11/27	1.1	20.39	0.2	20.40	20.32	0.9	59,165	0.00%
2023/11/24	1.1	20.41	0.1	20.43	20.41	1	58,899	0.00%
2023/11/22	0.3	20.51	0	0.00	20.55	0.3	60,072	0.00%
2023/11/21	0.8	20.64	0	0.00	20.67	0.8	61,814	0.00%
2023/11/20	0.1	20.36	0	0.00	20.36	0.1	62,162	0.00%
2023/11/17	1.1	20.35	0.6	20.36	20.37	0.5	62,102	0.00%
2023/11/16	15	20.41	0	0.00	20.26	15	62,350	0.02%
2023/11/15	32.6	20.67	1.2	20.76	20.69	31.3	61,436	0.05%
2023/11/14	1.1	20.45	21	20.50	20.53	-19.9	61,163	-0.03%
2023/11/13	11.3	20.38	0	0.00	20.36	11.3	61,316	0.02%
2023/11/10	2.4	20.38	0	0.00	20.36	2.4	62,266	0.00%
2023/11/09	0.5	20.43	0	0.00	20.46	0.5	63,360	0.00%
2023/11/08	1.2	20.44	3.6	20.45	20.47	-2.4	65,205	0.00%
2023/11/07	0.6	20.18	0	0.00	20.20	0.6	65,317	0.00%
2023/11/06	3.2	20.22	2.2	20.18	20.25	1	67,245	0.00%
2023/11/03	1.4	20.04	0	20.05	20.00	1.3	67,639	0.00%
2023/11/02	1.1	19.97	1	19.96	19.96	0.1	68,977	0.00%
2023/11/01	19.1	19.59	0	0.00	19.61	19.1	69,960	0.03%
2023/10/31	0.5	19.58	0	0.00	19.50	0.5	72,078	0.00%
2023/10/30	2.1	19.74	0	0.00	19.73	2.1	75,732	0.00%
2023/10/27	3.2	19.80	3	19.82	19.76	0.2	78,224	0.00%
2023/10/26	7.1	19.65	2	19.68	19.64	5.1	81,869	0.01%
2023/10/25	7.1	19.95	2	19.88	19.90	5	82,786	0.01%
2023/10/24	3.2	19.72	0	0.00	19.86	3.2	83,831	0.00%
2023/10/23	8.5	19.69	0	0.00	19.69	8.5	85,107	0.01%
2023/10/20	4.4	19.79	4	19.87	19.85	0.4	86,757	0.00%
2023/10/19	6.1	19.98	39	20.00	20.02	-32.9	89,087	-0.04%
2023/10/18	16.3	20.03	7	20.12	20.04	9.3	90,472	0.01%
2023/10/17	6.9	20.38	0	0.00	20.36	6.9	89,805	0.01%
2023/10/16	10.5	20.53	0	0.00	20.50	10.5	91,865	0.01%
2023/10/13	1.7	20.61	2	20.59	20.60	-0.3	93,872	0.00%
2023/10/12	0.1	20.81	0	20.92	20.89	0.1	95,193	0.00%
2023/10/11	3.1	20.79	0	0.00	20.72	3.1	97,784	0.00%
2023/10/06	1.5	20.71	2	20.75	20.75	-0.5	99,719	0.00%
2023/10/05	0.3	20.61	5	20.65	20.64	-4.7	101,408	0.00%
2023/10/04	13.1	20.38	5	20.46	20.44	8.1	102,441	0.01%
2023/10/03	5.2	20.72	2	20.73	20.63	3.2	102,564	0.00%
2023/10/02	2.1	20.78	30.1	20.79	20.76	-28	103,219	-0.03%
2023/09/28	0.3	20.45	0	0.00	20.38	0.3	103,588	0.00%
2023/09/27	2.1	20.28	7	20.25	20.30	-4.9	103,952	0.00%
2023/09/26	11.2	20.29	1	20.35	20.26	10.2	104,943	0.01%
2023/09/25	0.1	20.42	0	0.00	20.44	0.1	105,399	0.00%
2023/09/22	1.2	20.18	2.7	20.29	20.33	-1.6	105,453	0.00%
2023/09/21	4.6	20.22	0	20.26	20.23	4.6	105,452	0.00%
2023/09/20	4.3	20.51	0	0.00	20.44	4.3	104,603	0.00%
2023/09/19	5.7	20.49	0	0.00	20.48	5.7	105,122	0.01%
2023/09/18	14.7	20.61	1	20.62	20.59	13.7	105,125	0.01%
2023/09/15	13.5	20.82	8.4	20.81	20.85	5	104,926	0.00%
2023/09/14	2.2	20.80	7.1	20.67	20.81	-4.9	105,598	0.00%
2023/09/13	4.3	20.46	0	0.00	20.45	4.3	105,914	0.00%
2023/09/12	6.3	20.36	16	20.42	20.41	-9.7	106,499	-0.01%
2023/09/11	39.8	20.54	0	0.00	20.45	39.8	106,762	0.04%
2023/09/08	0.9	20.94	0	0.00	20.93	0.9	104,815	0.00%
2023/09/07	1.9	20.95	11	20.98	20.94	-9.1	106,022	-0.01%
2023/09/06	10.5	21.05	6	21.05	21.04	4.5	106,892	0.00%
2023/09/05	1.5	20.93	0	0.00	20.95	1.5	107,210	0.00%
2023/09/04	0.2	20.89	10	20.89	20.94	-9.8	107,713	-0.01%
2023/09/01	11.7	20.93	5	21.04	20.88	6.7	107,608	0.01%
2023/08/31	6.2	20.90	0	0.00	20.97	6.2	107,678	0.01%
2023/08/30	0.2	21.08	0	0.00	21.01	0.2	107,760	0.00%
2023/08/29	0.2	20.90	6	20.96	20.95	-5.8	108,902	-0.01%
2023/08/28	5.6	20.82	1	20.99	20.83	4.6	108,852	0.00%
2023/08/25	29.1	21.06	0	0.00	20.98	29.1	107,836	0.03%
2023/08/24	1.6	21.35	3	21.64	21.38	-1.5	106,245	0.00%
2023/08/23	1.2	21.26	1	21.22	21.28	0.2	105,445	0.00%
2023/08/22	2.2	21.20	6	21.18	21.12	-3.8	105,775	0.00%
2023/08/21	1.2	21.16	1	21.09	21.06	0.2	105,763	0.00%
2023/08/18	4.6	21.02	4	21.23	21.05	0.6	105,978	0.00%
2023/08/17	1.1	21.30	0	0.00	21.32	1.1	104,941	0.00%
2023/08/16	5.4	20.98	8	21.03	21.27	-2.6	104,613	0.00%
2023/08/15	6.3	21.46	1.1	21.46	21.43	5.1	104,268	0.00%
2023/08/14	12.5	21.06	0	0.00	21.05	12.5	103,484	0.01%
2023/08/11	1.5	21.27	1.1	21.24	21.22	0.4	102,700	0.00%
2023/08/10	30.6	21.10	3	21.10	21.09	27.6	103,269	0.03%
2023/08/09	8.2	21.51	3	21.65	21.50	5.2	102,512	0.01%
2023/08/08	7.7	21.64	5	21.62	21.61	2.7	102,239	0.00%
2023/08/07	8.2	21.55	5.1	21.44	21.76	3.1	101,008	0.00%
2023/08/04	23.2	21.13	27	21.17	21.15	-3.9	100,501	0.00%
2023/08/02	60.1	21.37	39	21.39	21.17	21.1	98,067	0.02%
2023/08/01	35.6	21.76	16	21.68	21.87	19.6	94,273	0.02%
2023/07/31	37	22.15	13	21.97	21.86	23.9	92,245	0.03%
2023/07/28	6.1	22.01	5	22.35	22.45	1.1	89,189	0.00%
2023/07/27	6.2	22.17	9	22.31	22.18	-2.8	88,457	0.00%
2023/07/26	20.1	22.16	13	22.19	22.20	7.1	87,575	0.01%
2023/07/25	14.2	22.46	22	22.38	22.20	-7.8	86,071	-0.01%
2023/07/24	11.2	21.92	11.2	22.00	22.13	0	83,638	0.00%
2023/07/21	0.8	21.31	28	21.21	21.61	-27.2	80,371	-0.03%
2023/07/20	3.1	20.95	1	21.02	21.19	2.1	79,121	0.00%
2023/07/19	9.2	21.28	34	21.14	20.96	-24.8	77,879	-0.03%
2023/07/18	22.3	21.55	28	21.43	21.43	-5.7	75,627	-0.01%
2023/07/17	11.3	21.16	21	21.22	21.28	-9.7	73,751	-0.01%
2023/07/14	2.2	20.94	12	20.99	21.01	-9.8	72,122	-0.01%
2023/07/13	9.3	20.75	50	20.57	20.53	-40.7	69,620	-0.06%
2023/07/12	3.3	20.06	32.1	20.06	20.19	-28.8	67,284	-0.04%
2023/07/11	3.3	19.75	14.1	19.77	19.80	-10.9	65,736	-0.02%
2023/07/10	1.3	19.33	0.1	19.44	19.31	1.2	64,956	0.00%
2023/07/07	2.8	19.35	12.5	19.33	19.31	-9.7	64,850	-0.02%
2023/07/06	7.4	19.58	13	19.48	19.49	-5.6	64,444	-0.01%
2023/07/05	10.3	19.70	8	19.69	19.69	2.3	63,818	0.00%
2023/07/04	2.1	19.70	7.1	19.73	19.76	-4.9	63,539	-0.01%
2023/07/03	1.3	19.51	1.1	19.57	19.52	0.2	63,065	0.00%
2023/06/30	0.3	19.21	0	0.00	19.25	0.3	63,107	0.00%
2023/06/29	1.2	19.19	0.1	19.21	19.20	1.1	63,329	0.00%
2023/06/28	1.2	19.09	0	0.00	19.10	1.2	63,102	0.00%
2023/06/27	4.8	19.12	0	0.00	19.03	4.8	63,039	0.01%
2023/06/26	0.5	19.24	10	19.30	19.28	-9.5	62,544	-0.02%
2023/06/21	1.2	19.19	5	19.30	19.35	-3.8	62,882	-0.01%
2023/06/20	2.4	19.15	0	0.00	19.13	2.4	63,242	0.00%
2023/06/19	1.5	19.24	3	19.28	19.28	-1.6	62,750	0.00%
2023/06/16	5.6	19.39	1	19.41	19.36	4.6	62,026	0.01%
2023/06/15	11.2	19.39	6	19.30	19.41	5.2	61,894	0.01%
2023/06/14	2.2	19.16	9	19.18	19.20	-6.8	61,308	-0.01%
2023/06/13	1.4	19.18	3.1	19.14	19.15	-1.7	62,645	0.00%
2023/06/12	1.7	18.98	0	0.00	18.96	1.7	62,474	0.00%
2023/06/09	3.3	18.94	24	18.95	18.97	-20.7	64,951	-0.03%
2023/06/08	2.1	18.75	4	18.71	18.70	-1.9	67,082	0.00%
2023/06/07	1.9	18.77	7	18.72	18.78	-5.1	68,722	-0.01%
2023/06/06	3.4	18.62	2	18.64	18.65	1.4	69,233	0.00%
2023/06/05	2.4	18.63	0	0.00	18.62	2.4	69,232	0.00%
2023/06/02	11.6	18.65	6	18.54	18.58	5.6	69,146	0.01%
2023/06/01	0.4	18.26	2	18.24	18.25	-1.6	68,697	0.00%
2023/05/31	5.3	18.30	2.8	18.31	18.31	2.5	68,593	0.00%
2023/05/30	2.4	18.29	5	18.36	18.34	-2.6	70,039	0.00%
2023/05/29	6.5	18.36	18	18.37	18.36	-11.5	70,842	-0.02%
2023/05/26	3.7	18.14	11	18.15	18.17	-7.3	70,627	-0.01%
2023/05/25	1.5	18.03	1	18.05	18.05	0.5	70,488	0.00%
2023/05/24	11.3	17.91	0	0.00	17.98	11.3	71,588	0.02%
2023/05/23	0.3	18.00	0	0.00	18.01	0.3	71,211	0.00%
2023/05/22	0.4	18.05	0	0.00	18.02	0.4	71,164	0.00%
2023/05/19	2.3	17.99	0	0.00	18.02	2.3	71,720	0.00%
2023/05/18	4.4	17.91	1	17.92	17.94	3.4	72,208	0.00%
2023/05/17	3.4	17.77	0	17.84	17.84	3.3	74,175	0.00%
2023/05/16	0.9	17.95	0	17.90	17.97	0.9	73,904	0.00%
2023/05/15	0.1	17.80	1	17.80	17.83	-0.9	74,245	0.00%
2023/05/12	5.3	17.75	0	0.00	17.79	5.3	74,337	0.01%
2023/05/11	1.1	17.78	0.6	17.78	17.75	0.6	74,476	0.00%
2023/05/10	4.2	17.73	1	17.71	17.75	3.2	74,467	0.00%
2023/05/09	1.2	17.77	0	0.00	17.78	1.2	74,368	0.00%
2023/05/08	0.5	17.79	0.8	17.78	17.75	-0.3	75,677	0.00%
2023/05/05	2.2	17.69	1	17.72	17.68	1.2	75,867	0.00%
2023/05/04	4.1	17.66	0	0.00	17.73	4.1	76,162	0.01%
2023/05/03	14.2	17.70	11	17.68	17.69	3.2	75,792	0.00%
2023/05/02	0.1	17.68	5	17.69	17.68	-4.9	75,371	-0.01%
2023/04/28	1.1	17.57	2	17.58	17.56	-0.9	76,064	0.00%
2023/04/27	1.2	17.46	3.7	17.45	17.45	-2.5	76,001	0.00%
2023/04/26	3.1	17.31	0	0.00	17.38	3.1	76,256	0.00%
2023/04/25	13.1	17.39	0	0.00	17.33	13.1	75,959	0.02%
2023/04/24	0.1	17.50	2.3	17.50	17.51	-2.3	74,972	0.00%
2023/04/21	15.2	17.48	5	17.48	17.47	10.2	74,862	0.01%
2023/04/20	1.3	17.53	9	17.53	17.52	-7.7	74,775	-0.01%
2023/04/19	0.6	17.65	2	17.61	17.61	-1.4	75,044	0.00%
2023/04/18	2.1	17.61	0	0.00	17.62	2.1	74,883	0.00%
2023/04/17	0.6	17.61	5	17.59	17.63	-4.4	74,644	-0.01%
2023/04/14	2.1	17.56	0.1	17.57	17.61	2	74,326	0.00%
2023/04/13	1.2	17.58	5.1	17.60	17.57	-3.8	74,382	-0.01%
2023/04/12	1.5	17.57	0	17.58	17.59	1.5	73,986	0.00%
2023/04/11	16.2	17.50	0	0.00	17.50	16.2	74,245	0.02%
2023/04/10	6.4	17.40	0	0.00	17.40	6.4	74,117	0.01%
2023/04/07	0.7	17.37	0	0.00	17.36	0.7	73,756	0.00%
2023/04/06	2.4	17.31	0	0.00	17.35	2.4	73,523	0.00%
2023/03/31	1.3	17.38	0	17.38	17.34	1.2	73,095	0.00%
2023/03/30	4.3	17.26	5	17.25	17.25	-0.7	72,293	0.00%
2023/03/29	2.2	17.19	0	0.00	17.20	2.2	72,695	0.00%
2023/03/28	5.3	17.18	6	17.19	17.16	-0.7	74,173	0.00%
2023/03/27	2.6	17.22	0	0.00	17.22	2.6	74,295	0.00%
2023/03/24	1.1	17.24	20	17.24	17.22	-18.9	74,949	-0.03%
2023/03/23	0.4	17.17	0	0.00	17.17	0.4	74,122	0.00%
2023/03/22	6.4	17.04	0	17.08	17.10	6.4	73,012	0.01%
2023/03/21	0.1	16.96	23	16.94	16.93	-22.9	72,917	-0.03%
2023/03/20	2.6	16.87	3	16.85	16.86	-0.4	73,064	0.00%
2023/03/17	1.3	16.86	12.1	16.91	16.92	-10.8	72,132	-0.02%
2023/03/16	28.6	16.78	1	16.78	16.76	27.6	72,059	0.04%
2023/03/15	27.2	16.92	13	16.90	16.85	14.2	70,169	0.02%
2023/03/14	38.2	16.87	4	16.89	16.85	34.2	69,822	0.05%
2023/03/13	16.8	16.95	10	17.04	16.98	6.8	66,500	0.01%
2023/03/10	23.4	17.07	2	17.07	17.05	21.4	63,708	0.03%
2023/03/09	6.3	17.24	14	17.27	17.21	-7.7	61,741	-0.01%
2023/03/08	5.4	17.28	20	17.27	17.31	-14.6	61,115	-0.02%
2023/03/07	4.3	17.33	0	0.00	17.31	4.3	60,686	0.01%
2023/03/06	3.2	17.27	13.1	17.20	17.23	-9.9	60,642	-0.02%
2023/03/03	0.2	17.14	0.1	17.13	17.13	0.1	59,852	0.00%
2023/03/02	13.2	17.00	10	16.97	17.08	3.2	59,783	0.01%
2023/03/01	5.9	17.04	0	0.00	17.03	5.9	58,102	0.01%
2023/02/24	12.3	17.14	9	17.14	17.10	3.3	56,934	0.01%
2023/02/23	0.1	17.16	52.1	17.18	17.17	-52	56,679	-0.09%
2023/02/22	7.3	16.99	1	16.98	17.06	6.3	56,603	0.01%
2023/02/21	2.1	17.12	2	17.12	17.12	0.1	55,340	0.00%
2023/02/20	2.2	17.10	5.1	17.10	17.13	-2.8	56,100	-0.01%
2023/02/17	11.1	17.01	0.1	17.04	17.04	11	56,554	0.02%
2023/02/16	19.1	17.02	10.2	17.01	17.03	9	56,218	0.02%
2023/02/15	80.5	17.17	0.3	17.21	17.16	80.2	54,812	0.15%
2023/02/14	10.1	17.24	0.2	17.26	17.24	9.9	52,192	0.02%
2023/02/13	4.5	17.07	0	0.00	17.12	4.5	51,160	0.01%
2023/02/10	24.4	17.07	0	0.00	17.06	24.4	49,913	0.05%
2023/02/09	7.4	17.11	0	0.00	17.11	7.4	48,562	0.02%
2023/02/08	5.8	17.13	2.1	17.12	17.15	3.7	47,997	0.01%
2023/02/07	11.5	17.04	0	0.00	17.06	11.5	47,844	0.02%
2023/02/06	13.2	17.07	1	17.05	17.05	12.2	47,623	0.03%
2023/02/03	1.3	17.09	0	0.00	17.10	1.3	45,948	0.00%
2023/02/02	2.3	17.06	5	17.07	17.12	-2.7	45,064	-0.01%
2023/02/01	0.1	16.94	12	16.97	17.00	-11.9	44,010	-0.03%
2023/01/31	3.4	16.99	10	17.01	16.88	-6.6	43,618	-0.02%
2023/01/30	0.7	16.98	0	0.00	17.01	0.7	42,922	0.00%
2023/01/17	1.4	16.71	0	0.00	16.72	1.4	42,236	0.00%
2023/01/16	41.8	16.69	0	0.00	16.70	41.8	42,318	0.10%
2023/01/13	1.3	16.64	0	0.00	16.62	1.3	42,107	0.00%
2023/01/12	4.3	16.63	0	0.00	16.59	4.3	42,608	0.01%
2023/01/11	0.2	16.67	0	0.00	16.67	0.2	42,633	0.00%
2023/01/10	1	16.66	0	0.00	16.68	1	43,010	0.00%
2023/01/09	1.5	16.61	3.1	16.64	16.66	-1.7	43,781	0.00%
2023/01/06	0.1	16.39	6	16.39	16.41	-5.9	43,357	-0.01%
2023/01/05	0.2	16.32	6	16.34	16.32	-5.8	44,516	-0.01%
2023/01/04	0.5	16.23	0	0.00	16.23	0.5	44,938	0.00%
2023/01/03	0.5	16.15	0	0.00	16.18	0.5	46,894	0.00%
2022/12/30	1.3	16.20	0.3	16.21	16.17	1	46,715	0.00%
2022/12/29	6.3	16.07	0	0.00	16.09	6.3	47,060	0.01%
2022/12/28	1.4	16.17	3	16.19	16.17	-1.6	46,847	0.00%
2022/12/27	1.2	16.29	0	0.00	16.27	1.2	46,762	0.00%
2022/12/26	2.3	16.23	0	0.00	16.23	2.3	47,997	0.00%
2022/12/23	5.3	16.17	0	0.00	16.19	5.3	49,007	0.01%
2022/12/22	13.5	16.25	0	0.00	16.27	13.5	49,761	0.03%
2022/12/21	6.3	16.07	0	0.00	16.07	6.3	51,120	0.01%
2022/12/20	11	16.14	0.3	16.21	16.10	10.8	50,956	0.02%
2022/12/19	7.6	16.22	0.2	16.30	16.25	7.4	51,408	0.01%
2022/12/16	2.3	16.24	0	0.00	16.31	2.3	51,751	0.00%
2022/12/15	0.2	16.45	0	0.00	16.44	0.2	51,941	0.00%
2022/12/14	4.1	16.44	0.2	16.42	16.46	3.9	52,811	0.01%
2022/12/13	8	16.32	0	0.00	16.29	8	52,761	0.02%
2022/12/12	4.4	16.28	0	0.00	16.42	4.4	52,514	0.01%
2022/12/09	0.1	16.41	0.1	16.40	16.41	0	52,923	0.00%
2022/12/08	18.9	16.27	0	0.00	16.32	18.9	52,929	0.04%
2022/12/07	3.7	16.45	0.2	16.44	16.40	3.5	52,985	0.01%
2022/12/06	7.3	16.54	6	16.45	16.45	1.3	52,774	0.00%
2022/12/05	10.4	16.69	1.4	16.71	16.67	9	52,091	0.02%
2022/12/02	0.2	16.65	0	0.00	16.61	0.2	52,000	0.00%
2022/12/01	2.4	16.69	0.1	16.78	16.68	2.3	52,957	0.00%
2022/11/30	30.1	16.54	1.1	16.51	16.65	29	52,697	0.06%
2022/11/29	0.2	16.42	0	0.00	16.46	0.2	52,677	0.00%
2022/11/28	1.3	16.31	0	0.00	16.34	1.3	53,545	0.00%
2022/11/25	55.1	16.40	1	16.40	16.40	54.1	55,034	0.10%
2022/11/24	3.4	16.37	0	0.00	16.35	3.4	55,149	0.01%
2022/11/23	0.1	16.25	0	0.00	16.28	0.1	55,432	0.00%
2022/11/22	18.9	16.09	0	0.00	16.10	18.9	57,237	0.03%
2022/11/21	1.1	16.16	0	0.00	16.15	1.1	57,126	0.00%
2022/11/18	6.1	16.27	0	0.00	16.25	6.1	56,848	0.01%
2022/11/17	9.2	16.31	1	16.33	16.37	8.2	56,802	0.01%
2022/11/16	15.3	16.49	0	0.00	16.42	15.3	57,527	0.03%
2022/11/15	18.5	16.67	0	0.00	16.77	18.5	56,857	0.03%
2022/11/14	4.2	16.70	11	16.62	16.74	-6.8	56,116	-0.01%
2022/11/11	9.4	16.46	0	0.00	16.48	9.4	55,526	0.02%
2022/11/10	11.6	16.19	0	0.00	16.17	11.6	55,302	0.02%
2022/11/09	30.5	16.27	0	0.00	16.26	30.5	56,147	0.05%
2022/11/08	106	16.13	122	16.13	16.15	-16	57,229	-0.03%	大買/大賣/
2022/11/07	0.6	15.97	0	0.00	16.05	0.6	57,268	0.00%
2022/11/04	0.2	15.74	0	0.00	15.84	0.2	57,305	0.00%
2022/11/03	0.3	15.75	0	0.00	15.78	0.3	57,512	0.00%
2022/11/02	10.5	15.79	0	0.00	15.82	10.5	57,381	0.02%
2022/11/01	0.2	15.79	0	0.00	15.79	0.2	57,126	0.00%
2022/10/31	6.3	15.71	0	0.00	15.70	6.3	57,255	0.01%
2022/10/28	5.5	15.58	0	0.00	15.60	5.5	57,678	0.01%
2022/10/27	0.2	15.69	5	15.70	15.64	-4.8	58,048	-0.01%
2022/10/26	5.1	15.54	0	0.00	15.58	5.1	58,896	0.01%
2022/10/25	6.5	15.44	0	0.00	15.44	6.5	58,979	0.01%
2022/10/24	4.1	15.50	0	0.00	15.49	4.1	58,772	0.01%
2022/10/21	0.1	15.54	0	0.00	15.50	0.1	58,770	0.00%
2022/10/20	3.7	15.39	0	0.00	15.51	3.7	58,559	0.01%
2022/10/19	7.2	15.62	0	0.00	15.60	7.2	58,023	0.01%
2022/10/18	1.3	15.64	0	0.00	15.61	1.3	57,838	0.00%
2022/10/17	5.5	15.58	0	0.00	15.58	5.5	57,536	0.01%
2022/10/14	1.2	15.76	0.1	15.84	15.70	1.1	56,498	0.00%
2022/10/13	6.4	15.66	0	0.00	15.63	6.4	56,457	0.01%
2022/10/12	3.2	15.83	0	0.00	15.86	3.2	55,164	0.01%
2022/10/11	19.7	15.82	0	0.00	15.78	19.7	54,860	0.04%
2022/10/07	0.8	16.15	0	0.00	16.07	0.8	53,367	0.00%
2022/10/06	2.3	16.21	0	0.00	16.18	2.3	53,618	0.00%
2022/10/05	20.7	16.19	1.1	16.20	16.21	19.6	53,525	0.04%
2022/10/04	10.2	16.07	1	16.10	16.08	9.2	54,004	0.02%
2022/10/03	8.4	15.88	1	15.90	15.87	7.4	53,709	0.01%
2022/09/30	10.2	16.01	0	0.00	16.04	10.2	52,838	0.02%
2022/09/29	6.3	16.15	0	0.00	16.11	6.3	52,192	0.01%
2022/09/28	4.5	16.11	1	16.05	16.05	3.5	52,025	0.01%
2022/09/27	9.2	16.28	0	0.00	16.27	9.2	50,964	0.02%
2022/09/26	12.7	16.33	0	0.00	16.29	12.7	50,843	0.03%
2022/09/23	20.2	16.56	1	16.53	16.56	19.2	49,887	0.04%
2022/09/22	8.4	16.56	0	0.00	16.62	8.4	50,456	0.02%
2022/09/21	2.2	16.81	0	0.00	16.80	2.2	49,184	0.00%
2022/09/20	0.2	16.94	0	0.00	16.92	0.2	48,356	0.00%
2022/09/19	16.2	16.88	0	0.00	16.88	16.2	48,513	0.03%
2022/09/16	6.3	16.92	0	0.00	16.90	6.3	48,259	0.01%
2022/09/15	0.3	16.99	0	0.00	17.06	0.3	47,772	0.00%
2022/09/14	16.3	16.96	20	16.99	16.96	-3.7	48,085	-0.01%
2022/09/13	0.1	17.20	0.1	17.18	17.18	0	47,657	0.00%
2022/09/12	0.1	17.11	0	0.00	17.10	0.1	48,612	0.00%
2022/09/08	0.2	16.79	0	0.00	16.94	0.2	49,556	0.00%
2022/09/07	9.7	16.71	0	0.00	16.69	9.7	49,606	0.02%
2022/09/06	0	16.95	0	0.00	16.84	0	48,436	0.00%
2022/09/05	0	16.86	0	0.00	16.84	0	48,561	0.00%
2022/09/02	19	16.81	0	0.00	16.80	19	49,377	0.04%
2022/09/01	10.4	16.84	0.1	16.91	16.85	10.3	48,641	0.02%
2022/08/31	9	16.95	0	0.00	17.03	9	46,823	0.02%
2022/08/30	1	17.00	0	0.00	16.98	1	46,372	0.00%
2022/08/29	9.5	16.90	0	0.00	16.91	9.5	45,994	0.02%
2022/08/25	3	17.10	0	0.00	17.07	3	44,155	0.01%
2022/08/24	0.1	17.09	0.1	17.05	17.00	0	44,302	0.00%
2022/08/23	3	17.07	0	0.00	17.03	3	43,977	0.01%
2022/08/22	3.1	17.15	0.1	17.16	17.17	3	42,985	0.01%
2022/08/18	0.1	17.15	0	0.00	17.15	0.1	42,500	0.00%
2022/08/17	11	17.11	0.1	17.13	17.11	10.9	42,243	0.03%
2022/08/16	2	17.08	0	0.00	17.12	2	42,310	0.00%
2022/08/15	2.6	17.35	0	0.00	17.33	2.6	41,455	0.01%
2022/08/12	0.1	17.33	0	0.00	17.32	0.1	40,079	0.00%
2022/08/11	0.2	17.33	1.1	17.28	17.29	-0.9	40,206	0.00%
2022/08/10	3.1	17.11	0	0.00	17.10	3.1	40,635	0.01%
2022/08/09	0.1	17.05	0	0.00	17.15	0.1	41,131	0.00%
2022/08/08	1.2	16.97	0	17.03	17.05	1.1	41,899	0.00%
2022/08/05	22	16.91	0.1	16.95	16.97	21.9	41,922	0.05%
2022/08/04	0	16.79	0	0.00	16.77	0	43,228	0.00%
2022/08/03	3	16.76	0	0.00	16.75	3	43,236	0.01%
2022/08/02	2.1	16.78	0	0.00	16.79	2.1	43,362	0.00%
2022/08/01	0.2	16.89	0	0.00	16.94	0.2	44,159	0.00%
2022/07/29	6	16.93	2.1	16.92	16.90	3.9	45,143	0.01%
2022/07/28	1	16.86	0.7	16.85	16.81	0.3	45,198	0.00%
2022/07/27	5	16.64	10	16.70	16.74	-5	45,299	-0.01%
2022/07/26	1	16.68	0	0.00	16.64	1	45,422	0.00%
2022/07/25	0.1	16.55	0	0.00	16.70	0.1	45,437	0.00%
2022/07/22	10.3	16.53	0	0.00	16.58	10.3	45,506	0.02%
2022/07/20	0	0.00	12.2	16.50	16.42	-12.2	46,168	-0.03%
2022/07/19	2	16.32	0	0.00	16.31	2	46,769	0.00%
2022/07/18	12	16.30	0.1	16.34	16.31	11.9	46,997	0.03%
2022/07/15	2.2	16.23	0	0.00	16.18	2.2	46,819	0.00%
2022/07/14	0.1	16.37	4	16.33	16.34	-3.9	46,458	-0.01%
2022/07/13	0	16.33	0.4	16.32	16.31	-0.4	45,986	0.00%
2022/07/12	21.3	15.96	0	0.00	15.97	21.3	46,478	0.05%
2022/07/11	5.1	16.23	0	0.00	16.20	5.1	45,909	0.01%
2022/07/08	14.2	16.30	0.1	16.38	16.26	14.1	45,973	0.03%
2022/07/07	13.6	16.03	0.1	16.25	16.21	13.5	45,573	0.03%
2022/07/06	17.6	16.16	0	0.00	16.06	17.6	45,489	0.04%
2022/07/05	2.1	16.47	2	16.51	16.40	0.1	45,034	0.00%
2022/07/04	2.4	16.42	0	0.00	16.35	2.4	44,589	0.01%
2022/07/01	11.4	16.50	0	0.00	16.39	11.4	44,375	0.03%
2022/06/30	10.3	16.82	1	16.74	16.66	9.3	43,361	0.02%
2022/06/29	8	17.00	5	17.02	17.02	3	41,993	0.01%
2022/06/28	0.1	17.21	0	0.00	17.11	0.1	41,812	0.00%
2022/06/27	2	17.23	5	17.25	17.21	-3	41,684	-0.01%
2022/06/24	5	17.12	0	0.00	17.06	5	41,470	0.01%
2022/06/23	5.1	17.00	0	0.00	16.96	5.1	41,592	0.01%
2022/06/22	1.1	16.96	0	0.00	16.95	1.1	41,236	0.00%
2022/06/21	3.1	17.18	0.4	17.13	17.18	2.7	40,750	0.01%
2022/06/20	16.2	16.99	0	0.00	16.82	16.2	40,604	0.04%
2022/06/17	14.1	17.07	0	0.00	17.08	14.1	39,495	0.04%
2022/06/16	6	17.27	0	0.00	17.25	6	38,300	0.02%
2022/06/15	9.2	17.37	0	0.00	17.32	9.2	38,017	0.02%
2022/06/14	1.4	17.26	0	0.00	17.35	1.4	38,172	0.00%
2022/06/13	8.1	17.32	0	0.00	17.34	8.1	37,806	0.02%
2022/06/10	0.1	17.60	0	0.00	17.61	0.1	36,944	0.00%
2022/06/09	4.1	17.71	0	0.00	17.70	4.1	36,726	0.01%
2022/06/07	6.6	17.75	0	0.00	17.71	6.6	36,895	0.02%
2022/06/06	0.1	17.80	0	0.00	17.80	0.1	37,022	0.00%
2022/06/02	10	17.82	0	0.00	17.82	10	38,274	0.03%
2022/06/01	0.1	17.94	0	0.00	17.90	0.1	39,879	0.00%
2022/05/31	3	17.77	0	0.00	17.87	3	39,933	0.01%
2022/05/30	0	0.00	0	17.84	17.86	0	39,659	0.00%
2022/05/27	0	17.61	0	0.00	17.60	0	39,552	0.00%
2022/05/26	1	17.45	1	17.53	17.42	0	39,689	0.00%
2022/05/25	5	17.41	0	0.00	17.48	5	40,510	0.01%
2022/05/24	8.1	17.43	0	0.00	17.38	8.1	42,168	0.02%
2022/05/23	1	17.46	0	0.00	17.50	1	42,350	0.00%
2022/05/20	16	17.60	0	0.00	17.59	16	43,713	0.04%
2022/05/19	2.1	17.50	0	0.00	17.53	2.1	45,101	0.00%
2022/05/18	21	17.66	0	0.00	17.74	21	45,355	0.05%
2022/05/17	2.1	17.90	0	0.00	17.89	2.1	44,828	0.00%
2022/05/16	12.2	17.80	0	0.00	17.90	12.2	44,078	0.03%
2022/05/13	2	17.92	0	0.00	17.90	2	43,652	0.00%
2022/05/12	8.1	17.95	0	0.00	17.83	8.1	44,040	0.02%
2022/05/11	1	18.19	0	0.00	18.18	1	42,662	0.00%
2022/05/10	6.3	18.25	0	0.00	18.34	6.3	42,252	0.01%
2022/05/09	33	18.39	12	18.50	18.34	21	41,772	0.05%
2022/05/05	2	18.95	0	0.00	18.87	2	39,071	0.01%
2022/05/04	8	18.80	0	0.00	18.83	8	38,686	0.02%
2022/04/29	6	18.76	0	0.00	18.82	6	38,500	0.02%
2022/04/28	8.1	18.62	0	0.00	18.67	8.1	38,571	0.02%
2022/04/27	9	18.63	0	0.00	18.60	9	38,232	0.02%
2022/04/26	0	0.00	8	18.81	18.80	-8	37,397	-0.02%
2022/04/25	14.3	18.73	0	0.00	18.75	14.3	37,188	0.04%
2022/04/22	3	18.81	0	0.00	19.00	3	36,155	0.01%
2022/04/20	1.1	18.90	0	0.00	18.97	1.1	35,793	0.00%
2022/04/18	16	18.91	3	18.92	18.92	13	35,384	0.04%
2022/04/15	3	19.06	0	0.00	19.03	3	34,493	0.01%
2022/04/14	2	19.20	0	0.00	19.12	2	34,117	0.01%
2022/04/11	2	19.21	39	19.15	19.20	-37	33,427	-0.11%
2022/04/07	5.6	19.30	0.5	19.29	19.23	5.1	32,984	0.02%
2022/04/01	11.1	19.30	1.5	19.33	19.34	9.6	32,283	0.03%
2022/03/31	3	19.41	0	0.00	19.35	3	32,128	0.01%
2022/03/30	7	19.37	2	19.36	19.37	5	31,949	0.02%
2022/03/29	0	0.00	0.7	19.33	19.26	-0.7	31,847	0.00%
2022/03/28	7	19.16	0	0.00	19.31	7	31,711	0.02%
2022/03/25	1	19.28	1	19.30	19.32	0	31,312	0.00%
2022/03/24	11	19.32	0	0.00	19.38	11	31,276	0.04%
2022/03/23	0	0.00	5	19.39	19.39	-5	31,195	-0.02%
2022/03/22	18	19.25	0	0.00	19.29	18	31,026	0.06%
2022/03/17	1	19.18	1	19.23	19.23	0	30,761	0.00%
2022/03/16	9	18.96	4	18.91	18.99	5	30,480	0.02%
2022/03/15	1	18.88	0	0.00	18.85	1	30,329	0.00%
2022/03/14	1	18.88	1.1	18.92	19.00	-0.1	30,019	0.00%
2022/03/11	0.1	18.93	0	0.00	18.88	0.1	29,881	0.00%
2022/03/10	30	18.94	133	18.88	18.96	-103	29,674	-0.35%	大賣/鉅額交易
2022/03/09	3	18.64	0	0.00	18.63	3	29,333	0.01%
2022/03/08	7.6	18.52	0	0.00	18.49	7.6	28,882	0.03%
2022/03/07	16.1	18.84	0	0.00	18.80	16.1	27,233	0.06%
2022/03/04	3	19.20	0	0.00	19.19	3	25,393	0.01%
2022/03/03	1	19.37	0	0.00	19.34	1	25,152	0.00%
2022/03/02	100	19.23	0	0.00	19.29	100	25,437	0.39%
2022/03/01	1	19.28	172	19.16	19.29	-171	25,181	-0.68%	大賣/鉅額交易
2022/02/25	62	19.08	0	0.00	19.02	62	24,833	0.25%
2022/02/24	84	19.15	0	0.00	19.01	84	23,723	0.35%
2022/02/23	10.2	19.30	0	0.00	19.34	10.2	21,859	0.05%
2022/02/22	215.5	19.40	0	0.00	19.36	215.5	21,094	1.02%	大買/鉅額交易
2022/02/21	4.1	19.76	273	19.71	19.75	-268.9	19,327	-1.39%	大賣/鉅額交易
2022/02/18	2	19.68	0	0.00	19.70	2	17,936	0.01%
2022/02/16	88	19.51	0	0.00	19.52	88	17,699	0.50%
2022/02/14	13	19.37	0	0.00	19.48	13	16,644	0.08%
2022/02/10	64.1	19.55	54	19.56	19.65	10.1	15,558	0.06%
2022/02/09	3	19.54	0	0.00	19.60	3	15,369	0.02%
2022/02/08	0	19.40	0	0.00	19.48	0	15,125	0.00%
2022/02/07	53.1	19.17	1	19.16	19.29	52.1	14,892	0.35%
2022/01/26	0	0.00	30	19.02	19.01	-30	14,718	-0.20%
2022/01/25	6	18.93	0	0.00	18.96	6	14,801	0.04%
2022/01/24	0.1	19.08	0	0.00	19.16	0.1	14,333	0.00%
2022/01/21	146.2	19.23	0	0.00	19.17	146.2	14,159	1.03%	大買/鉅額交易
2022/01/20	0.3	19.42	0	0.00	19.41	0.3	13,664	0.00%
2022/01/18	30	19.45	40	19.47	19.44	-10	13,537	-0.07%
2022/01/17	10	19.35	10	19.38	19.37	0	13,477	0.00%
2022/01/14	22	19.33	0	0.00	19.40	22	13,373	0.16%
2022/01/13	31	19.43	0	0.00	19.48	31	13,198	0.23%
2022/01/07	0.1	19.22	3	19.11	19.11	-2.9	12,816	-0.02%
2022/01/04	2.1	19.16	0	0.00	19.18	2.1	12,618	0.02%
2021/12/29	2	19.11	1	19.13	19.17	1	12,491	0.01%
2021/12/27	0.1	19.02	0	0.00	19.02	0.1	12,843	0.00%
2021/12/22	0	18.88	0.9	18.87	18.87	-0.9	13,367	-0.01%
2021/12/21	0	0.00	1	18.86	18.84	-1	13,393	-0.01%
2021/12/20	40	18.76	0	0.00	18.75	40	13,378	0.30%
2021/12/16	0	18.86	0	0.00	18.85	0	13,238	0.00%
2021/12/13	5	18.89	0	0.00	18.82	5	13,276	0.04%
2021/12/10	25	18.86	5	18.84	18.84	20	13,175	0.15%
2021/12/09	0	0.00	1	18.82	18.82	-1	13,060	-0.01%
2021/12/08	0	0.00	1	18.81	18.80	-1	12,998	-0.01%
2021/12/07	0.1	18.70	0	0.00	18.76	0.1	12,863	0.00%
2021/12/02	0.1	18.56	0	0.00	18.55	0.1	12,937	0.00%
2021/12/01	0	18.57	0	0.00	18.55	0	12,987	0.00%
2021/11/30	0	0.00	1	18.41	18.42	-1	13,013	-0.01%
2021/11/29	1.1	18.45	0	0.00	18.40	1.1	13,004	0.01%
2021/11/26	8.2	18.54	0	0.00	18.49	8.2	12,733	0.06%
2021/11/23	0	18.65	0	0.00	18.62	0	12,342	0.00%
2021/11/19	0.1	18.75	5	18.76	18.71	-4.9	12,318	-0.04%
2021/11/18	0	0.00	1	18.75	18.77	-1	12,200	-0.01%
2021/11/16	0.5	18.57	0	0.00	18.58	0.5	12,112	0.00%
2021/11/15	3.2	18.86	5	18.85	18.85	-1.8	11,681	-0.02%
2021/11/11	1	18.65	0	0.00	18.67	1	11,737	0.01%
2021/11/10	3	18.66	0	0.00	18.69	3	12,065	0.02%
2021/11/08	0.1	18.51	0	0.00	18.55	0.1	12,252	0.00%
2021/11/05	10.1	18.43	0	0.00	18.44	10.1	12,248	0.08%
2021/11/03	5.1	18.40	0	0.00	18.41	5.1	12,337	0.04%
2021/11/02	1.4	18.44	0	0.00	18.34	1.4	12,231	0.01%
2021/10/29	20	18.29	0	0.00	18.32	20	12,008	0.17%
2021/10/28	0	0.00	0.9	18.39	18.38	-0.9	11,964	-0.01%
2021/10/26	20	18.33	0	0.00	18.33	20	11,899	0.17%
2021/10/25	0	0.00	5	18.25	18.24	-5	11,808	-0.04%
2021/10/21	2	18.21	0	0.00	18.18	2	11,908	0.02%
2021/10/19	20	18.21	0	0.00	18.19	20	11,806	0.17%
2021/10/14	2	18.06	0	0.00	18.05	2	11,787	0.02%
2021/10/13	1	18.03	0	0.00	18.03	1	11,772	0.01%
2021/10/08	0.1	18.25	0	0.00	18.18	0.1	11,518	0.00%
2021/10/07	0.1	18.15	0	0.00	18.20	0.1	11,431	0.00%
2021/10/05	0.1	17.98	0	0.00	17.96	0.1	11,193	0.00%
2021/10/04	1	17.98	0	0.00	17.95	1	10,932	0.01%
2021/10/01	1	18.00	0	0.00	18.03	1	10,670	0.01%
2021/09/29	7	18.16	0	0.00	18.16	7	10,270	0.07%
2021/09/28	1	18.35	0	0.00	18.37	1	10,050	0.01%
2021/09/27	50	18.42	0	0.00	18.42	50	9,971	0.50%
2021/09/23	2	18.26	0	0.00	18.30	2	9,901	0.02%
2021/09/10	0.1	18.15	0	0.00	18.15	0.1	9,581	0.00%
2021/09/06	1	18.20	0	0.00	18.15	1	9,261	0.01%
2021/08/24	1	17.72	0	0.00	17.76	1	8,863	0.01%
2021/08/17	1	17.76	0	0.00	17.73	1	8,122	0.01%
2021/08/16	2	18.10	0	0.00	18.20	2	7,556	0.03%
2021/08/10	10	18.47	0	0.00	18.45	10	6,667	0.15%
2021/08/09	0.2	18.51	0	0.00	18.51	0.2	7,121	0.00%
2021/08/05	0.2	18.64	0	0.00	18.64	0.2	7,695	0.00%
2021/08/03	0.1	18.48	0	0.00	18.49	0.1	9,144	0.00%
2021/07/01	1	18.24	0	0.00	18.21	1	10,164	0.01%
2021/06/29	1	18.20	1	18.22	18.20	0	10,182	0.00%
2021/06/28	1	18.28	0	0.00	18.27	1	10,237	0.01%
2021/06/18	1	18.30	0	0.00	18.30	1	10,143	0.01%
2021/06/16	1	18.25	0	0.00	18.28	1	10,133	0.01%
2021/06/07	0	0.00	4	18.23	18.25	-4	10,245	-0.04%
2021/05/20	1	17.77	0	17.81	17.78	1	10,407	0.01%
2021/05/18	1	17.86	0.2	17.75	17.90	0.8	10,392	0.01%
2021/05/17	40.2	17.60	0	0.00	17.48	40.2	10,289	0.39%
2021/05/14	0	0.00	3	18.00	18.05	-3	9,668	-0.03%
2021/05/13	0	0.00	2	17.39	17.83	-2	9,248	-0.02%
2021/05/12	6.3	17.83	0	0.00	17.92	6.3	8,896	0.07%
2021/05/11	2.2	19.09	0	0.00	19.00	2.2	7,860	0.03%
2021/05/07	20	19.06	0	0.00	19.15	20	7,402	0.27%
2021/05/06	0	0.00	1	18.95	18.87	-1	7,405	-0.01%
2021/05/05	10	18.87	0	0.00	18.82	10	7,418	0.13%
2021/05/04	5.2	18.49	2	18.54	18.76	3.2	7,313	0.04%
2021/04/27	0.2	19.23	0	0.00	19.22	0.2	7,267	0.00%
2021/04/26	30	19.10	0	0.00	19.19	30	7,284	0.41%
2021/04/20	0	0.00	4	19.01	19.01	-4	7,385	-0.05%
2021/04/19	1	18.80	1	18.88	18.96	0	7,399	0.00%
2021/04/16	1	18.60	0	0.00	18.73	1	7,419	0.01%
2021/04/15	2	18.50	0	0.00	18.50	2	7,542	0.03%
2021/04/01	0.1	18.42	0	0.00	18.42	0.1	8,226	0.00%
2021/03/26	0	0.00	2	17.95	17.99	-2	8,165	-0.02%
2021/03/19	0	0.00	1	17.62	17.67	-1	8,477	-0.01%
2021/03/15	1	17.59	0	0.00	17.60	1	8,946	0.01%
2021/02/19	3	16.94	0	0.00	17.05	3	11,319	0.03%
2021/02/17	1	16.89	0	0.00	16.93	1	12,570	0.01%
2021/01/25	0	0.00	12	16.70	16.84	-12	13,354	-0.09%
2021/01/22	1	16.60	0	0.00	16.65	1	13,356	0.01%
2021/01/18	1	16.69	10	16.63	16.70	-9	13,118	-0.07%
2021/01/15	1	17.09	0	0.00	16.87	1	12,992	0.01%
2021/01/12	0	0.00	1	16.55	16.56	-1	12,724	-0.01%
2021/01/07	2	16.23	0	0.00	16.24	2	12,413	0.02%
2021/01/04	5	16.10	0	0.00	16.20	5	11,972	0.04%
2020/12/29	1	15.99	1	16.02	16.02	0	11,735	0.00%
2020/12/23	0.1	15.73	0	0.00	15.74	0.1	11,520	0.00%
2020/12/16	1.1	15.87	0	0.00	15.92	1.1	13,185	0.01%
2020/12/15	0.2	15.78	0	0.00	15.69	0.2	13,090	0.00%
2020/12/11	0.1	15.99	0	0.00	15.98	0.1	13,198	0.00%
2020/12/10	18.1	16.00	5	16.02	15.98	13.1	13,124	0.10%
2020/12/08	0.1	15.92	9	15.91	16.00	-8.9	12,976	-0.07%
2020/12/07	1.2	15.88	0	0.00	15.91	1.2	12,785	0.01%
2020/12/04	0.2	15.65	0	0.00	15.76	0.2	13,088	0.00%
2020/12/03	0.2	15.57	6	15.65	15.60	-5.9	12,956	-0.05%
2020/12/01	0.2	15.42	2	15.38	15.47	-1.8	13,415	-0.01%
2020/11/30	0	0.00	1	15.50	15.35	-1	13,406	-0.01%
2020/11/26	0	0.00	4	15.37	15.41	-4	13,800	-0.03%
2020/11/25	0.2	15.34	3	15.41	15.34	-2.9	14,107	-0.02%
2020/11/24	0.2	15.42	0	0.00	15.36	0.2	14,106	0.00%
2020/11/23	0	0.00	9	15.38	15.40	-9	14,059	-0.06%
2020/11/20	1	15.18	1	15.20	15.23	0	13,686	0.00%
2020/11/18	0.2	15.17	0	0.00	15.22	0.2	13,496	0.00%
2020/11/17	0	0.00	8	15.15	15.13	-8	13,720	-0.06%
2020/11/16	0.2	15.08	0	0.00	15.10	0.2	15,263	0.00%
2020/11/13	0	14.95	0	0.00	14.97	0	14,644	0.00%
2020/11/11	0	0.00	3	14.98	14.99	-3	14,844	-0.02%
2020/11/09	0	0.00	2	14.76	14.76	-2	14,330	-0.01%
2020/11/04	5	14.52	0	0.00	14.58	5	14,512	0.03%
2020/10/29	2	14.49	0	0.00	14.49	2	16,049	0.01%
2020/10/23	0	0.00	10	14.53	14.54	-10	17,202	-0.06%
2020/10/20	0	0.00	1	14.51	14.51	-1	20,358	0.00%
2020/10/08	0	0.00	4	14.61	14.66	-4	27,412	-0.01%
2020/10/05	2	14.53	0	0.00	14.54	2	28,647	0.01%
2020/09/24	5	14.35	0	0.00	14.33	5	30,593	0.02%
2020/09/22	2	14.67	0	0.00	14.65	2	30,496	0.01%
2020/09/21	2	14.75	0	0.00	14.73	2	30,631	0.01%
2020/09/18	0	0.00	1	14.81	14.83	-1	30,915	0.00%
2020/09/17	1	14.81	0	0.00	14.79	1	31,532	0.00%
2020/09/14	1	14.84	0	0.00	14.86	1	32,971	0.00%
2020/09/11	2	14.76	0	0.00	14.76	2	33,616	0.01%
2020/09/10	1	14.77	0	0.00	14.78	1	34,139	0.00%
2020/09/09	8	14.70	0	0.00	14.75	8	34,857	0.02%
2020/09/08	1	14.82	0	0.00	14.81	1	34,820	0.00%
2020/09/07	6	14.78	0	0.00	14.79	6	35,624	0.02%
2020/09/04	2	14.76	0	0.00	14.77	2	36,158	0.01%
2020/09/01	3	14.85	0	0.00	14.85	3	37,090	0.01%
2020/08/24	0	0.00	36	14.92	14.94	-36	41,816	-0.09%
2020/08/20	7	14.92	0	0.00	14.87	7	42,916	0.02%
2020/08/19	37	15.20	0	0.00	15.19	37	39,204	0.09%
2020/08/18	0	0.00	8	15.28	15.27	-8	40,082	-0.02%
2020/08/13	0	0.00	2	15.06	15.07	-2	44,009	0.00%
2020/08/12	1	15.02	0	0.00	15.01	1	46,175	0.00%
2020/08/11	13	15.10	0	0.00	15.08	13	47,650	0.03%
2020/08/10	1	15.14	0	0.00	15.14	1	49,640	0.00%
2020/08/07	7	15.10	0	0.00	15.10	7	52,290	0.01%
2020/08/04	11	14.98	0	0.00	15.02	11	58,077	0.02%
2020/08/03	10	15.02	0	0.00	14.98	10	60,532	0.02%
2020/07/31	27	15.03	0	0.00	15.05	27	63,925	0.04%
2020/07/30	20	14.95	0	0.00	15.00	20	69,016	0.03%
2020/07/29	2	14.89	0	0.00	14.88	2	75,127	0.00%
2020/07/28	4	14.97	0	0.00	14.85	4	82,236	0.00%
2020/07/27	5	15.04	0	0.00	14.98	5	86,280	0.01%
2020/07/24	1	15.03	0	0.00	15.05	1	90,783	0.00%
2020/07/23	23	15.11	0	0.00	15.14	23	93,211	0.02%
2020/07/22	31	15.31	23	15.40	15.31	8	94,038	0.01%
2020/07/21	45	15.46	24	15.75	15.74	21	93,796	0.02%
2020/07/20	14	15.28	0	0.00	15.32	14	85,250	0.02%