國泰永續高股息 (00878)-兆豐-麻豆券商分點個股進出

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

國泰永續高股息

(00878)

可現股當沖

股價
21.84
漲跌
▲0.07
漲幅
+0.32%
成交量
35,560張
產業
上市0.00%
1728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－兆豐-麻豆券商分點個股進出

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-麻豆券商分點個股進出
兆豐-麻豆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	22.00	1	21.85	21.84	2	66,316	0.00%
2024/04/25	12.8	21.79	0	0.00	21.77	12.8	66,590	0.02%
2024/04/24	0	0.00	0.3	22.00	22.03	-0.3	66,604	0.00%
2024/04/23	11.1	21.67	0.1	21.70	21.62	11	67,451	0.02%
2024/04/22	13.8	21.65	2	21.65	21.55	11.8	67,775	0.02%
2024/04/19	38.8	21.76	6.2	21.74	21.74	32.6	67,311	0.05%
2024/04/18	1.2	22.16	0	0.00	22.17	1.2	65,228	0.00%
2024/04/17	3.4	22.07	0.1	22.18	22.15	3.3	65,223	0.01%
2024/04/16	51.2	22.07	13.2	21.97	22.00	37.9	65,024	0.06%
2024/04/15	5.8	22.57	1.1	22.60	22.51	4.7	62,918	0.01%
2024/04/12	1.2	22.72	0	0.00	22.70	1.2	62,478	0.00%
2024/04/11	0.8	22.80	0.1	22.80	22.77	0.7	62,391	0.00%
2024/04/10	0.5	22.88	0.2	22.83	22.80	0.3	62,408	0.00%
2024/04/09	1	22.73	10.3	22.76	22.76	-9.3	63,250	-0.01%
2024/04/08	0.2	22.65	6.1	22.70	22.71	-5.9	64,036	-0.01%
2024/04/03	7.8	22.64	5	22.62	22.63	2.8	64,287	0.00%
2024/04/02	3	22.68	0.1	22.69	22.67	2.9	64,829	0.00%
2024/04/01	0.8	22.80	0.7	22.74	22.60	0.1	65,574	0.00%
2024/03/29	6	22.68	16.2	22.70	22.70	-10.2	65,883	-0.02%
2024/03/28	0	0.00	7.6	22.57	22.57	-7.6	65,838	-0.01%
2024/03/27	3	22.38	0.4	22.56	22.55	2.6	65,875	0.00%
2024/03/26	7.4	22.39	11.3	22.44	22.41	-3.9	66,226	-0.01%
2024/03/25	12.5	22.50	39	22.48	22.48	-26.5	66,623	-0.04%
2024/03/22	9	22.51	5.1	22.57	22.54	3.9	66,899	0.01%
2024/03/21	0	0.00	0.2	22.51	22.52	-0.2	66,717	0.00%
2024/03/20	1.1	22.48	49	22.42	22.29	-47.9	66,698	-0.07%
2024/03/19	0.1	22.35	24	22.36	22.39	-23.9	67,367	-0.04%
2024/03/18	25.7	22.31	3	22.33	22.37	22.7	67,878	0.03%
2024/03/15	2.2	22.32	11.3	22.29	22.38	-9.1	67,896	-0.01%
2024/03/14	10.2	22.30	12	22.46	22.30	-1.8	67,635	0.00%
2024/03/13	12.5	22.54	1	22.54	22.52	11.5	67,253	0.02%
2024/03/12	1	22.51	15	22.44	22.55	-14	66,571	-0.02%
2024/03/11	7.7	22.36	5	22.42	22.34	2.7	65,904	0.00%
2024/03/08	19.2	22.44	20	22.39	22.31	-0.8	65,340	0.00%
2024/03/07	9	22.28	16	22.27	22.33	-7	63,369	-0.01%
2024/03/06	25	22.27	6.5	22.28	22.29	18.5	62,239	0.03%
2024/03/05	2.8	22.08	20	22.14	22.17	-17.2	61,410	-0.03%
2024/03/04	11.3	22.15	9	22.20	22.07	2.3	60,892	0.00%
2024/03/01	8.4	22.05	1	22.07	22.03	7.4	60,029	0.01%
2024/02/29	6.3	21.88	0	0.00	21.99	6.3	60,092	0.01%
2024/02/27	86.1	21.96	23	22.00	21.85	63.1	59,318	0.11%
2024/02/26	33.2	22.41	0	0.00	22.41	33.2	56,429	0.06%
2024/02/23	22	22.53	30.1	22.56	22.46	-8.1	54,038	-0.01%
2024/02/22	4.9	22.45	0	0.00	22.41	4.9	53,848	0.01%
2024/02/21	29.6	22.31	1	22.31	22.29	28.6	53,557	0.05%
2024/02/20	8.1	22.34	2	22.36	22.40	6.1	52,401	0.01%
2024/02/19	2.3	22.27	10.1	22.28	22.30	-7.8	52,990	-0.01%
2024/02/16	11	22.33	3.2	22.33	22.31	7.8	53,492	0.01%
2024/02/15	23.3	22.11	14.6	22.20	22.20	8.7	53,201	0.02%
2024/02/05	8.9	21.86	1	21.90	21.89	7.9	52,738	0.01%
2024/02/02	1.1	21.84	0.8	21.86	21.85	0.3	52,643	0.00%
2024/02/01	63.2	21.65	0	0.00	21.71	63.2	52,571	0.12%
2024/01/31	5.1	21.61	1.2	21.65	21.63	3.9	52,529	0.01%
2024/01/30	2.2	21.73	1.1	21.71	21.70	1.1	52,787	0.00%
2024/01/29	0	0.00	0.1	21.65	21.67	-0.1	53,164	0.00%
2024/01/26	2.7	21.55	3.1	21.58	21.52	-0.4	53,443	0.00%
2024/01/25	0.5	21.80	1.6	21.71	21.69	-1.1	53,425	0.00%
2024/01/24	0.7	21.65	11.1	21.66	21.64	-10.4	53,842	-0.02%
2024/01/23	12.1	21.62	6	21.62	21.63	6.1	54,586	0.01%
2024/01/22	4.3	21.56	35.1	21.60	21.64	-30.8	54,701	-0.06%
2024/01/19	8	21.00	4.1	21.17	21.26	3.9	54,054	0.01%
2024/01/18	2.2	20.82	0	0.00	20.83	2.2	54,598	0.00%
2024/01/17	9.4	20.92	0	0.00	20.85	9.4	54,380	0.02%
2024/01/16	18.9	21.07	0	0.00	21.07	18.9	53,858	0.04%
2024/01/15	4.4	21.25	0.4	21.22	21.19	4	54,182	0.01%
2024/01/12	2.4	21.11	0	0.00	21.19	2.4	55,311	0.00%
2024/01/11	0.3	21.16	2.2	21.18	21.21	-1.9	56,247	0.00%
2024/01/10	17.4	21.14	0	0.00	21.10	17.4	58,200	0.03%
2024/01/09	0.2	21.28	0.3	21.32	21.25	-0.1	58,538	0.00%
2024/01/08	8.3	21.30	0	0.00	21.27	8.3	58,774	0.01%
2024/01/05	1.1	21.26	0	0.00	21.20	1.1	59,075	0.00%
2024/01/04	15.1	21.20	1	21.21	21.21	14.1	59,067	0.02%
2024/01/03	14.4	21.27	0	0.00	21.25	14.4	59,627	0.02%
2024/01/02	2.8	21.62	0	0.00	21.56	2.8	58,687	0.00%
2023/12/29	3	21.78	2	21.80	21.80	1	58,053	0.00%
2023/12/28	1.7	21.82	5	21.84	21.77	-3.3	57,848	-0.01%
2023/12/27	13	21.67	63	21.68	21.76	-50	57,537	-0.09%
2023/12/26	7.4	21.44	5.1	21.50	21.50	2.3	57,227	0.00%
2023/12/25	0.5	21.29	250.2	21.35	21.38	-249.7	56,871	-0.44%	大賣/鉅額交易
2023/12/22	5	21.14	6.1	21.14	21.15	-1.1	56,214	0.00%
2023/12/21	0	0.00	3.1	21.02	21.11	-3.1	56,298	-0.01%
2023/12/20	5	21.09	9.4	21.06	21.20	-4.4	55,903	-0.01%
2023/12/19	7	20.90	12	20.90	20.94	-5	55,338	-0.01%
2023/12/18	1.9	20.97	5.2	20.97	21.04	-3.3	56,081	-0.01%
2023/12/15	258.3	21.15	7.1	21.04	20.99	251.2	56,104	0.45%	大買/鉅額交易
2023/12/14	1.1	21.05	18.6	21.09	21.10	-17.5	55,913	-0.03%
2023/12/13	1.4	20.83	20.4	20.82	20.83	-19	55,684	-0.03%
2023/12/12	31.1	20.64	0	0.00	20.63	31.1	55,191	0.06%
2023/12/11	2.9	20.59	11	20.60	20.61	-8.1	55,341	-0.01%
2023/12/08	4.1	20.63	21.3	20.65	20.60	-17.2	55,535	-0.03%
2023/12/07	0.1	20.52	2	20.53	20.51	-1.9	56,133	0.00%
2023/12/06	2.3	20.58	2.7	20.58	20.55	-0.4	58,681	0.00%
2023/12/05	9.2	20.42	0	0.00	20.46	9.2	58,615	0.02%
2023/12/04	0.1	20.55	1	20.56	20.56	-0.9	58,313	0.00%
2023/12/01	5.2	20.51	22	20.52	20.51	-16.8	58,426	-0.03%
2023/11/30	20.3	20.56	3	20.55	20.59	17.3	58,430	0.03%
2023/11/29	5	20.51	12.5	20.52	20.54	-7.5	58,689	-0.01%
2023/11/28	1.2	20.40	10	20.49	20.43	-8.8	58,830	-0.02%
2023/11/27	5	20.37	0.1	20.37	20.32	4.9	59,165	0.01%
2023/11/24	0.2	20.42	0	0.00	20.41	0.2	58,899	0.00%
2023/11/22	8.1	20.52	5	20.56	20.55	3.1	60,072	0.01%
2023/11/21	4	20.65	6.1	20.64	20.67	-2.1	61,814	0.00%
2023/11/20	5.4	20.36	1.4	20.35	20.36	4	62,162	0.01%
2023/11/17	2.2	20.34	13	20.33	20.37	-10.8	62,102	-0.02%
2023/11/16	30.4	20.28	4	20.29	20.26	26.4	62,350	0.04%
2023/11/15	31.5	20.69	14	20.69	20.69	17.5	61,436	0.03%
2023/11/14	13	20.47	7	20.47	20.53	6	61,163	0.01%
2023/11/13	12.1	20.41	0	0.00	20.36	12.1	61,316	0.02%
2023/11/10	16.6	20.32	2	20.33	20.36	14.6	62,266	0.02%
2023/11/09	14.7	20.44	1	20.43	20.46	13.7	63,360	0.02%
2023/11/08	4.6	20.52	97	20.48	20.47	-92.4	65,205	-0.14%
2023/11/07	4.3	20.18	1.6	20.21	20.20	2.7	65,317	0.00%
2023/11/06	3.7	20.26	16	20.20	20.25	-12.3	67,245	-0.02%
2023/11/03	7.2	20.04	0	0.00	20.00	7.2	67,639	0.01%
2023/11/02	5.9	19.96	7	19.98	19.96	-1.1	68,977	0.00%
2023/11/01	10.8	19.59	5	19.60	19.61	5.8	69,960	0.01%
2023/10/31	25.5	19.55	2	19.55	19.50	23.5	72,078	0.03%
2023/10/30	2.4	19.80	5	19.86	19.73	-2.6	75,732	0.00%
2023/10/27	7	19.81	1	19.85	19.76	6	78,224	0.01%
2023/10/26	25.5	19.68	3	19.61	19.64	22.5	81,869	0.03%
2023/10/25	6.6	19.93	5	19.98	19.90	1.6	82,786	0.00%
2023/10/24	4	19.73	0	0.00	19.86	4	83,831	0.00%
2023/10/23	9.1	19.72	5.5	19.69	19.69	3.6	85,107	0.00%
2023/10/20	44.4	19.79	1	19.90	19.85	43.4	86,757	0.05%
2023/10/19	15.3	19.98	5.9	19.98	20.02	9.4	89,087	0.01%
2023/10/18	41.8	20.08	2	20.02	20.04	39.8	90,472	0.04%
2023/10/17	28.7	20.40	2	20.36	20.36	26.7	89,805	0.03%
2023/10/16	16	20.53	0	0.00	20.50	16	91,865	0.02%
2023/10/13	26	20.68	0	0.00	20.60	26	93,872	0.03%
2023/10/12	1.9	20.84	4	20.85	20.89	-2.1	95,193	0.00%
2023/10/11	2.7	20.83	7	20.86	20.72	-4.3	97,784	0.00%
2023/10/06	2.4	20.70	12	20.76	20.75	-9.6	99,719	-0.01%
2023/10/05	0.2	20.57	20	20.54	20.64	-19.8	101,408	-0.02%
2023/10/04	18.7	20.37	3.1	20.42	20.44	15.6	102,441	0.02%
2023/10/03	1.7	20.70	5	20.68	20.63	-3.3	102,564	0.00%
2023/10/02	2.4	20.75	2	20.82	20.76	0.4	103,219	0.00%
2023/09/28	42.3	20.39	8.2	20.41	20.38	34.1	103,588	0.03%
2023/09/27	13.5	20.26	1.7	20.25	20.30	11.8	103,952	0.01%
2023/09/26	12.6	20.30	7.1	20.36	20.26	5.5	104,943	0.01%
2023/09/25	1.8	20.43	4	20.43	20.44	-2.2	105,399	0.00%
2023/09/22	31.5	20.14	20	20.26	20.33	11.5	105,453	0.01%
2023/09/21	26.9	20.22	9	20.22	20.23	17.9	105,452	0.02%
2023/09/20	6.7	20.46	11.5	20.48	20.44	-4.8	104,603	0.00%
2023/09/19	20.7	20.54	10	20.48	20.48	10.7	105,122	0.01%
2023/09/18	6.5	20.64	148.1	20.60	20.59	-141.6	105,125	-0.13%	大賣/鉅額交易
2023/09/15	6.1	20.82	15.4	20.84	20.85	-9.3	104,926	-0.01%
2023/09/14	12.1	20.78	25	20.73	20.81	-12.9	105,598	-0.01%
2023/09/13	10.3	20.43	9.5	20.44	20.45	0.8	105,914	0.00%
2023/09/12	19	20.43	20.5	20.39	20.41	-1.5	106,499	0.00%
2023/09/11	61	20.51	16.3	20.44	20.45	44.7	106,762	0.04%
2023/09/08	25.8	20.87	0	0.00	20.93	25.8	104,815	0.02%
2023/09/07	5.8	20.97	5.5	21.00	20.94	0.3	106,022	0.00%
2023/09/06	4.3	21.02	11	21.04	21.04	-6.7	106,892	-0.01%
2023/09/05	4.4	20.91	13	20.94	20.95	-8.6	107,210	-0.01%
2023/09/04	5.5	20.86	25	20.92	20.94	-19.5	107,713	-0.02%
2023/09/01	15.6	20.91	0	0.00	20.88	15.6	107,608	0.01%
2023/08/31	11.4	20.89	8	20.95	20.97	3.4	107,678	0.00%
2023/08/30	1.7	21.12	48	21.08	21.01	-46.3	107,760	-0.04%
2023/08/29	12.8	20.82	4	20.95	20.95	8.8	108,902	0.01%
2023/08/28	15.9	20.84	0.7	20.84	20.83	15.2	108,852	0.01%
2023/08/25	60.8	21.07	0	0.00	20.98	60.8	107,836	0.06%
2023/08/24	4.7	21.53	40.1	21.49	21.38	-35.4	106,245	-0.03%
2023/08/23	0.2	21.17	2.2	21.24	21.28	-2	105,445	0.00%
2023/08/22	2	21.14	10.6	21.23	21.12	-8.6	105,775	-0.01%
2023/08/21	2	21.13	39.2	21.14	21.06	-37.2	105,763	-0.04%
2023/08/18	19.7	21.07	0	0.00	21.05	19.7	105,978	0.02%
2023/08/17	6.4	21.17	33.7	21.21	21.32	-27.3	104,941	-0.03%
2023/08/16	16.3	20.95	6.3	21.15	21.27	10	104,613	0.01%
2023/08/15	16.5	21.44	7	21.45	21.43	9.5	104,268	0.01%
2023/08/14	99.2	21.03	2.2	21.13	21.05	97	103,484	0.09%
2023/08/11	4.6	21.26	10.1	21.27	21.22	-5.5	102,700	-0.01%
2023/08/10	50.8	21.20	2	21.16	21.09	48.8	103,269	0.05%
2023/08/09	16.6	21.53	3	21.56	21.50	13.6	102,512	0.01%
2023/08/08	15.8	21.60	41.2	21.63	21.61	-25.4	102,239	-0.02%
2023/08/07	18.5	21.47	9.1	21.38	21.76	9.4	101,008	0.01%
2023/08/04	14.7	21.02	50.1	21.02	21.15	-35.4	100,501	-0.04%
2023/08/02	126.3	21.35	31.8	21.22	21.17	94.5	98,067	0.10%	大買/
2023/08/01	14.4	21.76	29	21.61	21.87	-14.6	94,273	-0.02%
2023/07/31	50.5	22.39	206.8	22.14	21.86	-156.3	92,245	-0.17%	大賣/鉅額交易
2023/07/28	3.8	22.12	43.6	22.30	22.45	-39.8	89,189	-0.04%
2023/07/27	8.6	22.30	4.2	22.29	22.18	4.4	88,457	0.00%
2023/07/26	9.8	22.12	8.7	22.24	22.20	1.1	87,575	0.00%
2023/07/25	33.8	22.37	21.7	22.38	22.20	12.1	86,071	0.01%
2023/07/24	15.1	21.83	27.4	22.01	22.13	-12.4	83,638	-0.01%
2023/07/21	10.4	21.34	22.5	21.38	21.61	-12.2	80,371	-0.02%
2023/07/20	6.1	21.08	25.1	21.08	21.19	-19	79,121	-0.02%
2023/07/19	23.4	21.14	180	21.16	20.96	-156.6	77,879	-0.20%	大賣/鉅額交易
2023/07/18	33.1	21.47	25.9	21.45	21.43	7.2	75,627	0.01%
2023/07/17	10.1	21.19	57	21.18	21.28	-46.9	73,751	-0.06%
2023/07/14	10.1	20.90	62	20.76	21.01	-52	72,122	-0.07%
2023/07/13	10.4	20.75	48.3	20.63	20.53	-37.9	69,620	-0.05%
2023/07/12	2	20.13	26.1	20.05	20.19	-24.1	67,284	-0.04%
2023/07/11	2	19.70	5.1	19.75	19.80	-3.1	65,736	0.00%
2023/07/10	12.1	19.33	0.1	19.44	19.31	12.1	64,956	0.02%
2023/07/07	31.3	19.36	18	19.28	19.31	13.3	64,850	0.02%
2023/07/06	7.3	19.67	27.2	19.57	19.49	-19.9	64,444	-0.03%
2023/07/05	5.1	19.75	0	0.00	19.69	5.1	63,818	0.01%
2023/07/04	6	19.71	7.5	19.67	19.76	-1.5	63,539	0.00%
2023/07/03	7.2	19.52	142.3	19.50	19.52	-135.1	63,065	-0.21%	大賣/鉅額交易
2023/06/30	2.8	19.21	0	0.00	19.25	2.8	63,107	0.00%
2023/06/29	10.5	19.25	4	19.20	19.20	6.5	63,329	0.01%
2023/06/28	13.5	19.16	1	19.16	19.10	12.5	63,102	0.02%
2023/06/27	23.1	19.10	9	19.07	19.03	14.1	63,039	0.02%
2023/06/26	11.2	19.19	2	19.15	19.28	9.2	62,544	0.01%
2023/06/21	25	19.29	14.1	19.22	19.35	10.9	62,882	0.02%
2023/06/20	20.8	19.15	16	19.16	19.13	4.8	63,242	0.01%
2023/06/19	8.3	19.23	1.6	19.30	19.28	6.7	62,750	0.01%
2023/06/16	7.4	19.40	35	19.39	19.36	-27.6	62,026	-0.04%
2023/06/15	9.4	19.38	18.2	19.41	19.41	-8.8	61,894	-0.01%
2023/06/14	6.9	19.19	13	19.21	19.20	-6.1	61,308	-0.01%
2023/06/13	29	19.07	17.5	19.14	19.15	11.5	62,645	0.02%
2023/06/12	37.4	19.01	29.3	19.01	18.96	8.1	62,474	0.01%
2023/06/09	1	18.97	26	18.85	18.97	-25	64,951	-0.04%
2023/06/08	12.7	18.73	100.1	18.73	18.70	-87.4	67,082	-0.13%
2023/06/07	2.1	18.78	2	18.75	18.78	0.1	68,722	0.00%
2023/06/06	3	18.61	9	18.66	18.65	-6	69,233	-0.01%
2023/06/05	15.5	18.64	14.1	18.64	18.62	1.4	69,232	0.00%
2023/06/02	3	18.63	19.1	18.48	18.58	-16.1	69,146	-0.02%
2023/06/01	3.2	18.24	46	18.26	18.25	-42.8	68,697	-0.06%
2023/05/31	9.1	18.31	10	18.31	18.31	-0.9	68,593	0.00%
2023/05/30	11.6	18.32	2	18.28	18.34	9.6	70,039	0.01%
2023/05/29	5.1	18.36	35.4	18.39	18.36	-30.3	70,842	-0.04%
2023/05/26	5.9	18.09	5.3	18.18	18.17	0.6	70,627	0.00%
2023/05/25	2.6	17.99	5.3	18.04	18.05	-2.7	70,488	0.00%
2023/05/24	32.3	17.93	0.1	17.96	17.98	32.2	71,588	0.05%
2023/05/23	1.6	18.01	6.3	18.00	18.01	-4.6	71,211	-0.01%
2023/05/22	114	18.06	114.5	18.06	18.02	-0.5	71,164	0.00%	大買/大賣/
2023/05/19	1.1	17.97	19.7	18.00	18.02	-18.6	71,720	-0.03%
2023/05/18	82	17.91	86.9	17.92	17.94	-4.9	72,208	-0.01%
2023/05/17	95.5	17.78	8	17.83	17.84	87.5	74,175	0.12%
2023/05/16	53.7	17.93	13	17.92	17.97	40.7	73,904	0.06%
2023/05/15	131.6	17.81	14	17.81	17.83	117.6	74,245	0.16%	大買/鉅額交易
2023/05/12	1.5	17.76	2	17.78	17.79	-0.6	74,337	0.00%
2023/05/11	15	17.76	19	17.79	17.75	-4	74,476	-0.01%
2023/05/10	12	17.74	0	0.00	17.75	12	74,467	0.02%
2023/05/09	7.5	17.77	0	0.00	17.78	7.5	74,368	0.01%
2023/05/08	103.8	17.77	0.6	17.80	17.75	103.2	75,677	0.14%	大買/鉅額交易
2023/05/05	19	17.70	0	0.00	17.68	19	75,867	0.03%
2023/05/04	4.8	17.69	0	0.00	17.73	4.8	76,162	0.01%
2023/05/03	18.7	17.69	0	0.00	17.69	18.7	75,792	0.02%
2023/05/02	20	17.67	1	17.60	17.68	19	75,371	0.03%
2023/04/28	22.3	17.54	5.3	17.54	17.56	17	76,064	0.02%
2023/04/27	29	17.47	5.7	17.45	17.45	23.3	76,001	0.03%
2023/04/26	22.4	17.30	0	0.00	17.38	22.4	76,256	0.03%
2023/04/25	57.7	17.41	8	17.46	17.33	49.7	75,959	0.07%
2023/04/24	6	17.50	24	17.52	17.51	-18	74,972	-0.02%
2023/04/21	10.2	17.50	0.5	17.50	17.47	9.7	74,862	0.01%
2023/04/20	33	17.53	11.1	17.53	17.52	21.9	74,775	0.03%
2023/04/19	3.1	17.60	31	17.69	17.61	-27.9	75,044	-0.04%
2023/04/18	12.3	17.62	0	0.00	17.62	12.3	74,883	0.02%
2023/04/17	6.2	17.61	3	17.63	17.63	3.2	74,644	0.00%
2023/04/14	1	17.56	0	0.00	17.61	1	74,326	0.00%
2023/04/13	26.6	17.58	8	17.58	17.57	18.6	74,382	0.03%
2023/04/12	0	0.00	35.4	17.57	17.59	-35.4	73,986	-0.05%
2023/04/11	10	17.50	10.1	17.50	17.50	-0.1	74,245	0.00%
2023/04/10	7.5	17.38	10.1	17.38	17.40	-2.6	74,117	0.00%
2023/04/07	1.5	17.38	0.1	17.37	17.36	1.5	73,756	0.00%
2023/04/06	9	17.33	20	17.27	17.35	-11	73,523	-0.01%
2023/03/31	55	17.36	12.6	17.35	17.34	42.4	73,095	0.06%
2023/03/30	24	17.23	6	17.25	17.25	18	72,293	0.02%
2023/03/29	1.5	17.20	114.1	17.19	17.20	-112.6	72,695	-0.15%	大賣/鉅額交易
2023/03/28	8.5	17.21	42	17.18	17.16	-33.5	74,173	-0.05%
2023/03/27	6.6	17.23	6	17.23	17.22	0.6	74,295	0.00%
2023/03/24	17.1	17.23	6	17.23	17.22	11.1	74,949	0.01%
2023/03/23	33	17.16	5	17.15	17.17	28	74,122	0.04%
2023/03/22	9.1	17.10	8	17.06	17.10	1.1	73,012	0.00%
2023/03/21	22.8	16.98	1.1	16.93	16.93	21.7	72,917	0.03%
2023/03/20	22.2	16.86	0	0.00	16.86	22.2	73,064	0.03%
2023/03/17	31.2	16.88	42	16.87	16.92	-10.9	72,132	-0.02%
2023/03/16	50.6	16.79	100	16.76	16.76	-49.4	72,059	-0.07%
2023/03/15	59.7	16.91	0	0.00	16.85	59.7	70,169	0.09%
2023/03/14	87.9	16.88	50	16.92	16.85	37.9	69,822	0.05%
2023/03/13	106.8	16.94	15	16.98	16.98	91.8	66,500	0.14%	大買/
2023/03/10	162.9	17.07	1	17.06	17.05	161.9	63,708	0.25%	大買/鉅額交易
2023/03/09	51.3	17.25	0	0.00	17.21	51.3	61,741	0.08%
2023/03/08	27	17.28	11	17.26	17.31	16	61,115	0.03%
2023/03/07	51.1	17.32	28.6	17.30	17.31	22.5	60,686	0.04%
2023/03/06	28.1	17.24	39	17.24	17.23	-10.9	60,642	-0.02%
2023/03/03	8	17.12	2	17.12	17.13	6	59,852	0.01%
2023/03/02	39.3	17.02	0	0.00	17.08	39.3	59,783	0.07%
2023/03/01	31.3	17.05	3	17.06	17.03	28.3	58,102	0.05%
2023/02/24	93	17.13	4	17.18	17.10	89	56,934	0.16%
2023/02/23	1	17.18	30	17.16	17.17	-29	56,679	-0.05%
2023/02/22	24.5	17.02	3	17.01	17.06	21.5	56,603	0.04%
2023/02/21	20.5	17.12	2.3	17.12	17.12	18.2	55,340	0.03%
2023/02/20	50.3	17.10	38	17.13	17.13	12.3	56,100	0.02%
2023/02/17	39.1	17.03	0	0.00	17.04	39.1	56,554	0.07%
2023/02/16	116.8	17.07	35	17.04	17.03	81.8	56,218	0.15%	大買/
2023/02/15	83.8	17.18	20	17.19	17.16	63.8	54,812	0.12%
2023/02/14	51.6	17.23	6	17.22	17.24	45.6	52,192	0.09%
2023/02/13	70.3	17.06	4	17.05	17.12	66.3	51,160	0.13%
2023/02/10	84.9	17.08	0	0.00	17.06	84.9	49,913	0.17%
2023/02/09	44.1	17.11	0	0.00	17.11	44.1	48,562	0.09%
2023/02/08	84.6	17.15	8	17.15	17.15	76.6	47,997	0.16%
2023/02/07	33.3	17.05	2	17.06	17.06	31.3	47,844	0.07%
2023/02/06	73.3	17.05	13	17.07	17.05	60.3	47,623	0.13%
2023/02/03	52.6	17.08	7	17.10	17.10	45.6	45,948	0.10%
2023/02/02	25	17.07	2	17.13	17.12	23	45,064	0.05%
2023/02/01	29.5	16.91	2	16.95	17.00	27.5	44,010	0.06%
2023/01/31	30.7	16.95	0	0.00	16.88	30.7	43,618	0.07%
2023/01/30	40.7	16.99	14.3	16.94	17.01	26.5	42,922	0.06%
2023/01/17	2.4	16.72	0	0.00	16.72	2.4	42,236	0.01%
2023/01/16	3.7	16.69	31	16.70	16.70	-27.3	42,318	-0.06%
2023/01/13	1.1	16.64	4	16.66	16.62	-2.9	42,107	-0.01%
2023/01/12	12.4	16.60	4	16.60	16.59	8.4	42,608	0.02%
2023/01/11	0	0.00	4	16.66	16.67	-4	42,633	-0.01%
2023/01/10	20.5	16.65	1.9	16.64	16.68	18.6	43,010	0.04%
2023/01/09	2.1	16.58	15	16.64	16.66	-12.9	43,781	-0.03%
2023/01/06	4	16.39	0	0.00	16.41	4	43,357	0.01%
2023/01/05	20.6	16.31	1	16.32	16.32	19.6	44,516	0.04%
2023/01/04	12	16.22	1	16.23	16.23	11	44,938	0.02%
2023/01/03	4.1	16.14	1	16.21	16.18	3.1	46,894	0.01%
2022/12/30	0.1	16.20	0	0.00	16.17	0.1	46,715	0.00%
2022/12/29	7.5	16.08	6	16.14	16.09	1.5	47,060	0.00%
2022/12/28	28.2	16.16	0	0.00	16.17	28.2	46,847	0.06%
2022/12/27	15	16.30	3	16.30	16.27	12	46,762	0.03%
2022/12/26	0.8	16.25	0	0.00	16.23	0.8	47,997	0.00%
2022/12/23	2.2	16.12	0	0.00	16.19	2.2	49,007	0.00%
2022/12/22	3	16.22	2	16.24	16.27	1	49,761	0.00%
2022/12/21	19.2	16.07	1	16.09	16.07	18.2	51,120	0.04%
2022/12/20	49	16.13	6	16.10	16.10	43	50,956	0.08%
2022/12/19	5.3	16.26	0	0.00	16.25	5.3	51,408	0.01%
2022/12/16	16.3	16.24	2	16.29	16.31	14.3	51,751	0.03%
2022/12/15	4	16.43	0	0.00	16.44	4	51,941	0.01%
2022/12/14	3	16.44	6.6	16.44	16.46	-3.6	52,811	-0.01%
2022/12/13	8.6	16.34	0	0.00	16.29	8.6	52,761	0.02%
2022/12/12	11	16.30	3	16.37	16.42	8	52,514	0.02%
2022/12/09	5	16.42	0	0.00	16.41	5	52,923	0.01%
2022/12/08	10.1	16.33	0	0.00	16.32	10.1	52,929	0.02%
2022/12/07	20.3	16.46	361	16.43	16.40	-340.7	52,985	-0.64%	大賣/鉅額交易
2022/12/06	43.1	16.54	0	0.00	16.45	43.1	52,774	0.08%
2022/12/05	0.1	16.69	0	0.00	16.67	0.1	52,091	0.00%
2022/12/02	4	16.62	0	0.00	16.61	4	52,000	0.01%
2022/12/01	48.3	16.74	4.3	16.70	16.68	44	52,957	0.08%
2022/11/30	5.2	16.50	11	16.55	16.65	-5.8	52,697	-0.01%
2022/11/29	4	16.36	0	0.00	16.46	4	52,677	0.01%
2022/11/28	9.7	16.34	10	16.37	16.34	-0.3	53,545	0.00%
2022/11/25	13.3	16.40	0	0.00	16.40	13.3	55,034	0.02%
2022/11/24	358.2	16.34	5	16.31	16.35	353.2	55,149	0.64%	大買/鉅額交易
2022/11/23	2	16.25	2	16.29	16.28	0	55,432	0.00%
2022/11/22	11.2	16.09	13	16.10	16.10	-1.8	57,237	0.00%
2022/11/21	5.6	16.19	0	0.00	16.15	5.6	57,126	0.01%
2022/11/18	9	16.30	0	0.00	16.25	9	56,848	0.02%
2022/11/17	10	16.34	0	0.00	16.37	10	56,802	0.02%
2022/11/16	27.7	16.49	0	0.00	16.42	27.7	57,527	0.05%
2022/11/15	9.9	16.69	10	16.76	16.77	-0.1	56,857	0.00%
2022/11/14	4	16.66	27	16.67	16.74	-23	56,116	-0.04%
2022/11/11	15	16.45	42.2	16.45	16.48	-27.2	55,526	-0.05%
2022/11/10	2	16.19	8	16.19	16.17	-6	55,302	-0.01%
2022/11/09	10.4	16.26	4.4	16.24	16.26	6	56,147	0.01%
2022/11/08	5.6	16.13	2	16.15	16.15	3.6	57,229	0.01%
2022/11/07	22.1	16.00	0	0.00	16.05	22.1	57,268	0.04%
2022/11/04	7	15.73	0	0.00	15.84	7	57,305	0.01%
2022/11/03	12	15.72	0	0.00	15.78	12	57,512	0.02%
2022/11/02	21.6	15.79	0	0.00	15.82	21.6	57,381	0.04%
2022/11/01	5	15.79	0	0.00	15.79	5	57,126	0.01%
2022/10/31	4	15.67	0	0.00	15.70	4	57,255	0.01%
2022/10/28	7.1	15.61	0	0.00	15.60	7.1	57,678	0.01%
2022/10/27	35	15.68	1	15.71	15.64	34	58,048	0.06%
2022/10/26	1	15.54	1	15.61	15.58	0	58,896	0.00%
2022/10/25	4.6	15.40	2	15.46	15.44	2.6	58,979	0.00%
2022/10/24	11.6	15.56	28	15.50	15.49	-16.4	58,772	-0.03%
2022/10/21	20	15.50	11	15.50	15.50	9	58,770	0.02%
2022/10/20	36	15.45	6	15.38	15.51	30	58,559	0.05%
2022/10/19	32.3	15.62	0	0.00	15.60	32.3	58,023	0.06%
2022/10/18	9.5	15.62	5	15.80	15.61	4.5	57,838	0.01%
2022/10/17	11.4	15.53	0	0.00	15.58	11.4	57,536	0.02%
2022/10/14	11.3	15.74	0	0.00	15.70	11.3	56,498	0.02%
2022/10/13	28.9	15.66	0	0.00	15.63	28.9	56,457	0.05%
2022/10/12	6.1	15.81	0	0.00	15.86	6.1	55,164	0.01%
2022/10/11	47	15.82	3	15.85	15.78	44	54,860	0.08%
2022/10/07	9.8	16.08	18	16.08	16.07	-8.2	53,367	-0.02%
2022/10/06	49.4	16.19	10	16.26	16.18	39.4	53,618	0.07%
2022/10/05	1.1	16.24	17	16.24	16.21	-15.9	53,525	-0.03%
2022/10/04	3.5	16.09	0.2	16.11	16.08	3.3	54,004	0.01%
2022/10/03	33.2	15.90	0	0.00	15.87	33.2	53,709	0.06%
2022/09/30	15.1	16.01	0	0.00	16.04	15.1	52,838	0.03%
2022/09/29	9	16.13	0	0.00	16.11	9	52,192	0.02%
2022/09/28	27.5	16.11	85	16.05	16.05	-57.5	52,025	-0.11%
2022/09/27	21.6	16.29	0	0.00	16.27	21.6	50,964	0.04%
2022/09/26	43.9	16.33	0	0.00	16.29	43.9	50,843	0.09%
2022/09/23	19.3	16.55	0	0.00	16.56	19.3	49,887	0.04%
2022/09/22	30.1	16.57	0	0.00	16.62	30.1	50,456	0.06%
2022/09/21	15.1	16.82	1	16.81	16.80	14.1	49,184	0.03%
2022/09/20	3	16.90	0	0.00	16.92	3	48,356	0.01%
2022/09/19	14.8	16.89	0.5	16.89	16.88	14.3	48,513	0.03%
2022/09/16	32.2	16.92	0	0.00	16.90	32.2	48,259	0.07%
2022/09/15	3	17.04	0	0.00	17.06	3	47,772	0.01%
2022/09/14	18.8	16.94	2	16.97	16.96	16.8	48,085	0.03%
2022/09/13	5	17.16	1	17.17	17.18	4	47,657	0.01%
2022/09/12	5	17.04	1	17.09	17.10	4	48,612	0.01%
2022/09/08	2.3	16.84	1.5	16.93	16.94	0.8	49,556	0.00%
2022/09/07	20.5	16.71	0	0.00	16.69	20.5	49,606	0.04%
2022/09/06	4.5	16.85	0	0.00	16.84	4.5	48,436	0.01%
2022/09/05	15.4	16.81	0	0.00	16.84	15.4	48,561	0.03%
2022/09/02	31.3	16.81	63	16.85	16.80	-31.8	49,377	-0.06%
2022/09/01	51.5	16.85	0	0.00	16.85	51.5	48,641	0.11%
2022/08/31	13.2	16.96	5	16.99	17.03	8.2	46,823	0.02%
2022/08/30	11.1	16.97	1	16.96	16.98	10.1	46,372	0.02%
2022/08/29	88.8	16.94	7	16.94	16.91	81.8	45,994	0.18%
2022/08/26	3	17.16	4	17.18	17.15	-1	44,277	0.00%
2022/08/25	84	17.11	5	17.06	17.07	79	44,155	0.18%
2022/08/24	6.7	17.01	0	0.00	17.00	6.7	44,302	0.02%
2022/08/23	14.8	17.05	11	17.10	17.03	3.8	43,977	0.01%
2022/08/22	17.1	17.15	0	0.00	17.17	17.1	42,985	0.04%
2022/08/19	6	17.17	2	17.18	17.17	4	42,589	0.01%
2022/08/18	8	17.13	4.4	17.11	17.15	3.6	42,500	0.01%
2022/08/17	2.2	17.12	0	0.00	17.11	2.2	42,243	0.01%
2022/08/16	22	17.09	3	17.08	17.12	19	42,310	0.04%
2022/08/15	124.5	17.34	6	17.36	17.33	118.5	41,455	0.29%	大買/鉅額交易
2022/08/12	10.4	17.32	2	17.31	17.32	8.4	40,079	0.02%
2022/08/11	86	17.30	2	17.29	17.29	84	40,206	0.21%
2022/08/10	23.7	17.13	0	0.00	17.10	23.7	40,635	0.06%
2022/08/09	4.2	17.16	0	0.00	17.15	4.2	41,131	0.01%
2022/08/08	5	17.01	0	0.00	17.05	5	41,899	0.01%
2022/08/05	2	16.96	0	0.00	16.97	2	41,922	0.00%
2022/08/04	12.4	16.74	2	16.77	16.77	10.4	43,228	0.02%
2022/08/03	5	16.76	2	16.77	16.75	3	43,236	0.01%
2022/08/02	22.2	16.82	0	0.00	16.79	22.2	43,362	0.05%
2022/08/01	5	16.92	0	0.00	16.94	5	44,159	0.01%
2022/07/29	6	16.90	0	0.00	16.90	6	45,143	0.01%
2022/07/28	5	16.82	1	16.85	16.81	4	45,198	0.01%
2022/07/27	1	16.70	3	16.72	16.74	-2	45,299	0.00%
2022/07/26	3.1	16.66	2	16.66	16.64	1.1	45,422	0.00%
2022/07/25	1.2	16.65	0	0.00	16.70	1.2	45,437	0.00%
2022/07/22	2.4	16.54	0	0.00	16.58	2.4	45,506	0.01%
2022/07/21	2.1	16.58	0	0.00	16.56	2.1	46,150	0.00%
2022/07/20	11.8	16.49	0	0.00	16.42	11.8	46,168	0.03%
2022/07/19	1	16.25	0	0.00	16.31	1	46,769	0.00%
2022/07/18	2.3	16.30	0	0.00	16.31	2.3	46,997	0.00%
2022/07/15	8.3	16.22	0	0.00	16.18	8.3	46,819	0.02%
2022/07/14	1.1	16.29	0	0.00	16.34	1.1	46,458	0.00%
2022/07/13	10	16.31	5	16.31	16.31	5	45,986	0.01%
2022/07/12	12.7	15.95	0	0.00	15.97	12.7	46,478	0.03%
2022/07/11	5.1	16.19	0	0.00	16.20	5.1	45,909	0.01%
2022/07/08	15.7	16.32	0	0.00	16.26	15.7	45,973	0.03%
2022/07/07	5.6	16.08	0	0.00	16.21	5.6	45,573	0.01%
2022/07/06	10.7	16.12	0	0.00	16.06	10.7	45,489	0.02%
2022/07/05	3.4	16.40	0	0.00	16.40	3.4	45,034	0.01%
2022/07/04	1.3	16.39	0	0.00	16.35	1.3	44,589	0.00%
2022/07/01	16.8	16.51	0	0.00	16.39	16.8	44,375	0.04%
2022/06/30	22.8	16.72	0	0.00	16.66	22.8	43,361	0.05%
2022/06/29	3.5	17.00	1	17.00	17.02	2.5	41,993	0.01%
2022/06/28	8	17.10	0	0.00	17.11	8	41,812	0.02%
2022/06/27	3	17.23	2	17.24	17.21	1	41,684	0.00%
2022/06/24	1	17.07	0	0.00	17.06	1	41,470	0.00%
2022/06/23	5.1	16.93	0	0.00	16.96	5.1	41,592	0.01%
2022/06/22	16.2	16.96	0	0.00	16.95	16.2	41,236	0.04%
2022/06/21	0.4	17.00	0	0.00	17.18	0.4	40,750	0.00%
2022/06/20	26	16.93	7	17.01	16.82	19	40,604	0.05%
2022/06/17	13.3	17.06	3	17.09	17.08	10.3	39,495	0.03%
2022/06/16	8	17.33	0	0.00	17.25	8	38,300	0.02%
2022/06/15	5.9	17.34	0	0.00	17.32	5.9	38,017	0.02%
2022/06/14	3	17.31	0	0.00	17.35	3	38,172	0.01%
2022/06/13	36.8	17.33	1	17.32	17.34	35.8	37,806	0.09%
2022/06/10	19.3	17.56	0	0.00	17.61	19.3	36,944	0.05%
2022/06/09	8.2	17.71	0.5	17.74	17.70	7.7	36,726	0.02%
2022/06/08	1	17.80	0	0.00	17.80	1	36,658	0.00%
2022/06/07	5.7	17.71	0	0.00	17.71	5.7	36,895	0.02%
2022/06/06	12	17.74	0	0.00	17.80	12	37,022	0.03%
2022/06/02	11.1	17.84	0	0.00	17.82	11.1	38,274	0.03%
2022/06/01	4	17.95	0	0.00	17.90	4	39,879	0.01%
2022/05/31	0	0.00	1	17.85	17.87	-1	39,933	0.00%
2022/05/30	0.2	17.83	5	17.81	17.86	-4.8	39,659	-0.01%
2022/05/27	0.5	17.61	0	0.00	17.60	0.5	39,552	0.00%
2022/05/26	5	17.47	0	0.00	17.42	5	39,689	0.01%
2022/05/24	11	17.43	0	0.00	17.38	11	42,168	0.03%
2022/05/23	8.2	17.49	0	0.00	17.50	8.2	42,350	0.02%
2022/05/20	3.2	17.60	0	0.00	17.59	3.2	43,713	0.01%
2022/05/19	16.2	17.51	0	0.00	17.53	16.2	45,101	0.04%
2022/05/18	14.1	17.62	0	0.00	17.74	14.1	45,355	0.03%
2022/05/17	18.8	17.91	0	0.00	17.89	18.8	44,828	0.04%
2022/05/16	24.5	17.87	0	0.00	17.90	24.5	44,078	0.06%
2022/05/13	10.1	17.91	0	0.00	17.90	10.1	43,652	0.02%
2022/05/12	64	17.96	2	17.96	17.83	62	44,040	0.14%
2022/05/11	8	18.21	0	0.00	18.18	8	42,662	0.02%
2022/05/10	22.3	18.22	0	0.00	18.34	22.3	42,252	0.05%
2022/05/09	50.9	18.41	0	0.00	18.34	50.9	41,772	0.12%
2022/05/05	1	18.97	1	18.91	18.87	0	39,071	0.00%
2022/05/04	4.1	18.81	1	18.81	18.83	3.1	38,686	0.01%
2022/05/03	1.3	18.73	0	0.00	18.75	1.3	38,567	0.00%
2022/04/28	1	18.62	0	0.00	18.67	1	38,571	0.00%
2022/04/27	7	18.62	0	0.00	18.60	7	38,232	0.02%
2022/04/26	3.2	18.80	0	0.00	18.80	3.2	37,397	0.01%
2022/04/25	34.1	18.71	0	0.00	18.75	34.1	37,188	0.09%
2022/04/22	8.2	18.84	10	18.87	19.00	-1.8	36,155	0.00%
2022/04/21	2	18.96	1	18.96	18.97	1	35,905	0.00%
2022/04/20	3	18.91	0	0.00	18.97	3	35,793	0.01%
2022/04/19	14	19.00	2	18.99	18.95	12	35,545	0.03%
2022/04/18	9.3	18.91	0	0.00	18.92	9.3	35,384	0.03%
2022/04/15	6	19.03	1	19.07	19.03	5	34,493	0.01%
2022/04/14	8	19.14	0	0.00	19.12	8	34,117	0.02%
2022/04/12	4.1	19.11	0	0.00	19.11	4.1	33,809	0.01%
2022/04/11	7.1	19.26	2	19.23	19.20	5.1	33,427	0.02%
2022/04/08	0	0.00	3	19.27	19.32	-3	33,094	-0.01%
2022/04/07	9.8	19.26	0	0.00	19.23	9.8	32,984	0.03%
2022/04/06	3	19.37	0	0.00	19.40	3	32,539	0.01%
2022/04/01	6.1	19.29	0	0.00	19.34	6.1	32,283	0.02%
2022/03/31	12	19.40	0	0.00	19.35	12	32,128	0.04%
2022/03/30	2	19.36	1	19.38	19.37	1	31,949	0.00%
2022/03/29	0	19.31	0	0.00	19.26	0	31,847	0.00%
2022/03/28	6.2	19.17	0	0.00	19.31	6.2	31,711	0.02%
2022/03/25	6.1	19.30	0	0.00	19.32	6.1	31,312	0.02%
2022/03/24	1.2	19.37	1	19.38	19.38	0.2	31,276	0.00%
2022/03/23	2.3	19.37	5	19.38	19.39	-2.7	31,195	-0.01%
2022/03/22	1.1	19.24	1	19.26	19.29	0.1	31,026	0.00%
2022/03/21	1	19.25	1	19.30	19.26	0	30,894	0.00%
2022/03/18	2	19.22	0	0.00	19.23	2	30,851	0.01%
2022/03/17	6	19.22	2	19.26	19.23	4	30,761	0.01%
2022/03/16	1	18.96	0	0.00	18.99	1	30,480	0.00%
2022/03/15	5	18.84	0	0.00	18.85	5	30,329	0.02%
2022/03/14	2	18.94	0	0.00	19.00	2	30,019	0.01%
2022/03/11	6	18.91	0	0.00	18.88	6	29,881	0.02%
2022/03/10	3.7	18.97	21	18.98	18.96	-17.3	29,674	-0.06%
2022/03/09	2	18.64	0	0.00	18.63	2	29,333	0.01%
2022/03/08	25.1	18.60	55	18.50	18.49	-29.9	28,882	-0.10%
2022/03/07	37	18.83	1	18.81	18.80	36	27,233	0.13%
2022/03/04	3.2	19.20	0	0.00	19.19	3.2	25,393	0.01%
2022/03/03	0.1	19.37	0	0.00	19.34	0.1	25,152	0.00%
2022/03/02	2	19.23	0	0.00	19.29	2	25,437	0.01%
2022/03/01	1.2	19.29	0	0.00	19.29	1.2	25,181	0.00%
2022/02/25	12.2	19.00	2	19.03	19.02	10.2	24,833	0.04%
2022/02/24	16.2	19.10	1	19.07	19.01	15.2	23,723	0.06%
2022/02/23	5.7	19.32	0	0.00	19.34	5.7	21,859	0.03%
2022/02/22	28.8	19.41	0.3	19.42	19.36	28.5	21,094	0.14%
2022/02/21	25.3	19.73	1	19.72	19.75	24.3	19,327	0.13%
2022/02/18	20.2	19.66	2	19.71	19.70	18.2	17,936	0.10%
2022/02/17	1	19.62	1	19.67	19.62	0	17,661	0.00%
2022/02/16	11	19.52	1	19.55	19.52	10	17,699	0.06%
2022/02/15	1.6	19.49	0	0.00	19.44	1.6	17,387	0.01%
2022/02/14	5	19.39	0	0.00	19.48	5	16,644	0.03%
2022/02/11	15	19.57	0	0.00	19.62	15	15,759	0.10%
2022/02/10	3	19.58	2	19.56	19.65	1	15,558	0.01%
2022/02/08	1	19.49	0	0.00	19.48	1	15,125	0.01%
2022/02/07	1	19.12	5	19.20	19.29	-4	14,892	-0.03%
2022/01/26	1.1	19.01	0.1	19.04	19.01	1.1	14,718	0.01%
2022/01/25	13	18.94	0.4	18.98	18.96	12.7	14,801	0.09%
2022/01/24	4	19.04	6	19.08	19.16	-2	14,333	-0.01%
2022/01/21	11.1	19.18	0.2	19.21	19.17	11	14,159	0.08%
2022/01/20	3	19.38	0	0.00	19.41	3	13,664	0.02%
2022/01/19	3	19.40	4	19.42	19.41	-1	13,640	-0.01%
2022/01/18	1	19.48	0	0.00	19.44	1	13,537	0.01%
2022/01/17	15	19.35	0	0.00	19.37	15	13,477	0.11%
2022/01/14	1	19.28	0	0.00	19.40	1	13,373	0.01%
2022/01/13	3	19.43	0	0.00	19.48	3	13,198	0.02%
2022/01/12	1	19.32	0	0.00	19.35	1	13,095	0.01%
2022/01/11	2	19.22	2	19.21	19.25	0	12,978	0.00%
2022/01/10	6	19.08	0	0.00	19.17	6	12,907	0.05%
2022/01/07	10.1	19.11	0	0.00	19.11	10.1	12,816	0.08%
2022/01/06	3.1	19.13	0	0.00	19.15	3.1	12,672	0.02%
2022/01/04	0	0.00	4	19.13	19.18	-4	12,618	-0.03%
2022/01/03	5	19.12	0	0.00	19.10	5	12,556	0.04%
2021/12/30	5	19.17	0	0.00	19.17	5	12,384	0.04%
2021/12/29	0	0.00	2.1	19.12	19.17	-2.1	12,491	-0.02%
2021/12/28	3	19.08	0	0.00	19.10	3	12,671	0.02%
2021/12/27	20.5	19.00	2.5	19.03	19.02	18	12,843	0.14%
2021/12/23	5	18.91	0	0.00	18.91	5	13,162	0.04%
2021/12/21	1	18.75	1	18.86	18.84	0	13,393	0.00%
2021/12/20	7	18.74	0	0.00	18.75	7	13,378	0.05%
2021/12/17	1	18.83	0	0.00	18.86	1	13,258	0.01%
2021/12/16	0	0.00	4	18.86	18.85	-4	13,238	-0.03%
2021/12/15	1	18.70	0	0.00	18.74	1	13,406	0.01%
2021/12/14	5.2	18.69	0	0.00	18.70	5.2	13,397	0.04%
2021/12/13	2	18.86	2	18.93	18.82	0	13,276	0.00%
2021/12/10	1	18.85	2	18.87	18.84	-1	13,175	-0.01%
2021/12/09	2	18.81	2	18.82	18.82	0	13,060	0.00%
2021/12/08	2	18.81	3	18.79	18.80	-1	12,998	-0.01%
2021/12/07	7	18.73	1	18.75	18.76	6	12,863	0.05%
2021/12/06	3	18.59	1	18.68	18.70	2	12,811	0.02%
2021/12/03	0	0.00	2	18.66	18.66	-2	12,951	-0.02%
2021/12/02	2	18.58	0	0.00	18.55	2	12,937	0.02%
2021/12/01	1	18.34	3	18.34	18.55	-2	12,987	-0.02%
2021/11/30	3.1	18.50	10	18.50	18.42	-6.9	13,013	-0.05%
2021/11/29	3.2	18.35	0	0.00	18.40	3.2	13,004	0.02%
2021/11/26	12.2	18.54	0	0.00	18.49	12.2	12,733	0.10%
2021/11/25	0	0.00	7	18.69	18.72	-7	12,324	-0.06%
2021/11/24	0.1	18.68	0	0.00	18.67	0.1	12,352	0.00%
2021/11/23	0.4	18.66	0	0.00	18.62	0.4	12,342	0.00%
2021/11/22	0.1	18.75	7	18.72	18.74	-6.9	12,321	-0.06%
2021/11/19	1.1	18.75	0	0.00	18.71	1.1	12,318	0.01%
2021/11/18	0	0.00	1	18.75	18.77	-1	12,200	-0.01%
2021/11/16	13	18.64	10	18.63	18.58	3	12,112	0.02%
2021/11/15	2	18.84	10	18.85	18.85	-8	11,681	-0.07%
2021/11/12	1.2	18.72	0	0.00	18.73	1.2	11,366	0.01%
2021/11/11	1.1	18.67	0	0.00	18.67	1.1	11,737	0.01%
2021/11/10	19	18.66	5	18.68	18.69	14	12,065	0.12%
2021/11/05	1	18.38	0	0.00	18.44	1	12,248	0.01%
2021/11/04	10	18.46	0	0.00	18.42	10	12,356	0.08%
2021/11/02	0.1	18.37	0	0.00	18.34	0.1	12,231	0.00%
2021/11/01	1.2	18.33	0	0.00	18.32	1.2	12,012	0.01%
2021/10/29	0	0.00	2	18.31	18.32	-2	12,008	-0.02%
2021/10/26	0	0.00	3	18.32	18.33	-3	11,899	-0.03%
2021/10/25	1	18.20	0	0.00	18.24	1	11,808	0.01%
2021/10/15	2	18.16	0	0.00	18.16	2	11,757	0.02%
2021/10/12	2	17.98	0	0.00	18.06	2	11,680	0.02%
2021/10/08	1	18.19	0	0.00	18.18	1	11,518	0.01%
2021/10/07	2	18.18	0	0.00	18.20	2	11,431	0.02%
2021/10/06	1	17.95	0	0.00	17.99	1	11,362	0.01%
2021/10/05	6	17.86	0	0.00	17.96	6	11,193	0.05%
2021/10/04	12	17.97	0	0.00	17.95	12	10,932	0.11%
2021/10/01	23	18.01	0	0.00	18.03	23	10,670	0.22%
2021/09/29	7	18.19	0	0.00	18.16	7	10,270	0.07%
2021/09/24	0	0.00	2	18.40	18.35	-2	9,964	-0.02%
2021/09/23	0	0.00	1	18.30	18.30	-1	9,901	-0.01%
2021/09/22	3	18.05	1	18.04	18.12	2	9,907	0.02%
2021/09/14	2	18.28	0	0.00	18.25	2	9,490	0.02%
2021/09/13	2	18.20	0	0.00	18.20	2	9,530	0.02%
2021/09/10	0	0.00	1	18.15	18.15	-1	9,581	-0.01%
2021/09/08	5	18.00	1	17.97	18.02	4	9,531	0.04%
2021/09/07	1	18.08	0	0.00	18.15	1	9,308	0.01%
2021/09/06	1	18.21	0	0.00	18.15	1	9,261	0.01%
2021/09/03	2	18.09	0	0.00	18.15	2	9,182	0.02%
2021/09/02	1	18.11	0	0.00	18.05	1	9,119	0.01%
2021/09/01	1	18.19	0	0.00	18.19	1	9,056	0.01%
2021/08/30	0	0.00	3	18.01	18.12	-3	9,006	-0.03%
2021/08/27	12	17.89	0	0.00	17.98	12	8,998	0.13%
2021/08/26	2	17.77	0	0.00	17.80	2	8,946	0.02%
2021/08/25	1	17.84	0	0.00	17.86	1	8,876	0.01%
2021/08/23	0	0.00	5	17.67	17.66	-5	8,939	-0.06%
2021/08/20	3	17.41	0	0.00	17.46	3	8,872	0.03%
2021/08/19	2	17.56	0	0.00	17.56	2	8,680	0.02%
2021/08/18	6.1	17.63	0	0.00	17.86	6.1	8,335	0.07%
2021/08/17	13	17.77	1	17.75	17.73	12	8,122	0.15%
2021/08/16	0.1	18.11	1	18.18	18.20	-0.9	7,556	-0.01%
2021/08/13	2.1	18.23	0	0.00	18.24	2.1	7,104	0.03%
2021/08/12	5.1	18.40	0	0.00	18.35	5.1	6,823	0.07%
2021/08/11	6	18.38	0	0.00	18.42	6	6,680	0.09%
2021/08/10	2	18.47	0	0.00	18.45	2	6,667	0.03%
2021/08/09	3	18.51	0	0.00	18.51	3	7,121	0.04%
2021/08/06	5	18.58	0	0.00	18.63	5	7,393	0.07%
2021/08/03	0	0.00	6	18.50	18.49	-6	9,144	-0.07%
2021/07/28	0	0.00	1	18.19	18.17	-1	9,480	-0.01%
2021/07/22	2	18.44	0	0.00	18.40	2	9,671	0.02%
2021/07/21	2.2	18.31	8	18.39	18.32	-5.8	9,690	-0.06%
2021/07/20	3	18.38	3	18.37	18.37	0	9,698	0.00%
2021/07/15	1	18.47	0	0.00	18.49	1	9,870	0.01%
2021/07/14	0.1	18.50	0	0.00	18.46	0.1	9,937	0.00%
2021/07/13	2	18.45	0	0.00	18.47	2	10,006	0.02%
2021/07/09	2.1	18.39	1	18.41	18.41	1.1	10,084	0.01%
2021/07/06	1	18.42	0	0.00	18.40	1	10,195	0.01%
2021/07/01	8	18.21	0	0.00	18.21	8	10,164	0.08%
2021/06/25	0	0.00	8	18.27	18.25	-8	10,290	-0.08%
2021/06/24	2	18.21	1	18.22	18.23	1	10,303	0.01%
2021/06/23	1	18.16	0	0.00	18.20	1	10,349	0.01%
2021/06/22	1	18.10	1	18.12	18.09	0	10,349	0.00%
2021/06/21	1	18.07	0	0.00	18.14	1	10,278	0.01%
2021/06/18	0	18.40	0	0.00	18.30	0	10,143	0.00%
2021/06/17	0.4	18.25	4	18.21	18.35	-3.6	10,132	-0.04%
2021/06/15	2	18.25	2	18.27	18.26	0	10,180	0.00%
2021/06/11	6	18.25	0	0.00	18.26	6	10,204	0.06%
2021/06/10	2	18.19	0	0.00	18.24	2	10,203	0.02%
2021/06/08	5	18.28	0	0.00	18.27	5	10,205	0.05%
2021/06/07	1	18.26	0	0.00	18.25	1	10,245	0.01%
2021/06/03	2	18.41	0	0.00	18.42	2	10,106	0.02%
2021/06/01	1	18.47	6	18.44	18.47	-5	10,105	-0.05%
2021/05/31	3	18.28	0	0.00	18.33	3	10,153	0.03%
2021/05/26	0	0.00	1	18.05	18.10	-1	10,161	-0.01%
2021/05/20	2	17.77	0	0.00	17.78	2	10,407	0.02%
2021/05/19	0	0.00	11	17.82	17.88	-11	10,426	-0.11%
2021/05/18	1	17.78	0	0.00	17.90	1	10,392	0.01%
2021/05/17	16	17.48	501	17.46	17.48	-485	10,289	-4.71%	大賣/鉅額交易
2021/05/14	9	18.04	0	0.00	18.05	9	9,668	0.09%
2021/05/13	4	17.66	5	17.40	17.83	-1	9,248	-0.01%
2021/05/12	21	18.19	8	18.04	17.92	13	8,896	0.15%
2021/05/11	4	18.97	2	19.08	19.00	2	7,860	0.03%
2021/05/07	0	0.00	1	19.10	19.15	-1	7,402	-0.01%
2021/05/05	2	18.76	0	0.00	18.82	2	7,418	0.03%
2021/05/04	11	18.82	10	18.79	18.76	1	7,313	0.01%
2021/05/03	1	19.15	0	0.00	19.02	1	7,082	0.01%
2021/04/29	1	19.17	0	0.00	19.15	1	7,057	0.01%
2021/04/28	1	19.22	1	19.14	19.19	0	7,128	0.00%
2021/04/22	1	19.00	0	0.00	18.90	1	7,409	0.01%
2021/04/21	1	18.94	0	0.00	19.02	1	7,335	0.01%
2021/04/19	2	18.76	1	18.88	18.96	1	7,399	0.01%
2021/04/14	2	18.31	0	0.00	18.43	2	7,621	0.03%
2021/04/13	1	18.63	0	0.00	18.49	1	7,652	0.01%
2021/04/09	2	18.48	0	0.00	18.51	2	7,882	0.03%
2021/04/08	2	18.55	0	0.00	18.58	2	7,873	0.03%
2021/04/06	0	0.00	1	18.51	18.51	-1	8,029	-0.01%
2021/03/31	11	18.43	0	0.00	18.39	11	8,240	0.13%
2021/03/19	2	17.68	0	0.00	17.67	2	8,477	0.02%
2021/03/17	1	17.64	0	0.00	17.60	1	8,639	0.01%
2021/03/09	1	17.00	0	0.00	17.14	1	9,669	0.01%
2021/03/08	2	17.01	0	0.00	17.02	2	9,874	0.02%
2021/03/05	4	16.97	0	0.00	17.00	4	9,988	0.04%
2021/03/04	3	17.05	1	17.02	17.10	2	10,116	0.02%
2021/03/03	1	17.20	0	0.00	17.24	1	10,191	0.01%
2021/02/26	1	17.35	0	0.00	17.14	1	10,425	0.01%
2021/02/19	0	0.00	3	16.95	17.05	-3	11,319	-0.03%
2021/02/17	0	0.00	2	16.88	16.93	-2	12,570	-0.02%
2021/02/04	2	16.67	0	0.00	16.62	2	12,637	0.02%
2021/02/03	0	0.00	31	16.68	16.67	-31	13,123	-0.24%
2021/02/02	1	16.61	0	0.00	16.61	1	13,274	0.01%
2021/02/01	1	16.43	0	0.00	16.45	1	13,523	0.01%
2021/01/29	1	16.46	0	0.00	16.36	1	13,560	0.01%
2021/01/26	1	16.80	1	16.83	16.68	0	13,414	0.00%
2021/01/25	5	16.77	2	16.73	16.84	3	13,354	0.02%
2021/01/22	10	16.50	0	0.00	16.65	10	13,356	0.07%
2021/01/21	1	16.50	0	0.00	16.50	1	13,397	0.01%
2021/01/19	1	16.77	0	0.00	16.76	1	13,154	0.01%
2021/01/11	2	16.59	0	0.00	16.67	2	12,635	0.02%
2021/01/08	0	0.00	1	16.35	16.50	-1	12,584	-0.01%
2021/01/06	0	0.00	1	16.13	16.10	-1	12,292	-0.01%
2021/01/04	0	0.00	6	16.20	16.20	-6	11,972	-0.05%
2020/12/31	0	0.00	2	16.20	16.14	-2	11,888	-0.02%
2020/12/30	0	0.00	30	16.05	16.16	-30	11,858	-0.25%
2020/12/28	4	15.96	5	15.98	16.03	-1	11,709	-0.01%
2020/12/24	2	15.82	2	15.83	15.83	0	11,486	0.00%
2020/12/23	2	15.71	0	0.00	15.74	2	11,520	0.02%
2020/12/22	2	15.72	0	0.00	15.70	2	11,805	0.02%
2020/12/21	4	15.82	0	0.00	15.84	4	12,437	0.03%
2020/12/18	3	15.90	0	0.00	15.86	3	12,696	0.02%
2020/12/17	3	15.88	0	0.00	15.91	3	13,006	0.02%
2020/12/15	4	15.71	21	15.73	15.69	-17	13,090	-0.13%
2020/12/14	1	15.95	6	15.99	15.95	-5	13,195	-0.04%
2020/12/10	2	15.97	8	16.01	15.98	-6	13,124	-0.05%
2020/12/09	2	16.02	0	0.00	16.14	2	12,978	0.02%
2020/12/07	2	15.89	0	0.00	15.91	2	12,785	0.02%
2020/12/04	2	15.71	0	0.00	15.76	2	13,088	0.02%
2020/12/03	0	0.00	3	15.66	15.60	-3	12,956	-0.02%
2020/12/02	2	15.53	0	0.00	15.54	2	13,005	0.02%
2020/12/01	4	15.36	0	0.00	15.47	4	13,415	0.03%
2020/11/30	10	15.50	0	0.00	15.35	10	13,406	0.07%
2020/11/27	0	0.00	2	15.42	15.43	-2	13,593	-0.01%
2020/11/25	0	0.00	20	15.34	15.34	-20	14,107	-0.14%
2020/11/24	0	0.00	21	15.43	15.36	-21	14,106	-0.15%
2020/11/23	0	0.00	1	15.38	15.40	-1	14,059	-0.01%
2020/11/20	5	15.21	1	15.21	15.23	4	13,686	0.03%
2020/11/19	0	0.00	1	15.20	15.21	-1	13,586	-0.01%
2020/11/18	0	0.00	23.3	15.19	15.22	-23.3	13,496	-0.17%
2020/11/17	0	0.00	89	15.12	15.13	-89	13,720	-0.65%
2020/11/16	5	15.10	46	15.10	15.10	-41	15,263	-0.27%
2020/11/13	0.3	14.95	0	0.00	14.97	0.3	14,644	0.00%
2020/11/11	0	0.00	12	14.94	14.99	-12	14,844	-0.08%
2020/11/09	0	0.00	5	14.74	14.76	-5	14,330	-0.03%
2020/11/04	2	14.51	0	0.00	14.58	2	14,512	0.01%
2020/11/02	0	0.00	2	14.42	14.42	-2	14,913	-0.01%
2020/10/30	12	14.43	0	0.00	14.42	12	15,703	0.08%
2020/10/29	12	14.42	0	0.00	14.49	12	16,049	0.07%
2020/10/23	0	0.00	1	14.53	14.54	-1	17,202	-0.01%
2020/10/21	1	14.50	0	0.00	14.50	1	19,120	0.01%
2020/10/20	20	14.51	1	14.51	14.51	19	20,358	0.09%
2020/10/19	40	14.57	0	0.00	14.55	40	21,813	0.18%
2020/10/16	8	14.53	0	0.00	14.50	8	23,331	0.03%
2020/10/14	0	0.00	1	14.66	14.64	-1	26,274	0.00%
2020/10/13	34	14.58	15	14.60	14.62	19	26,642	0.07%
2020/10/12	1	14.65	0	0.00	14.65	1	27,041	0.00%
2020/10/07	2	14.59	0	0.00	14.60	2	27,793	0.01%
2020/10/06	0	0.00	6	14.60	14.60	-6	28,223	-0.02%
2020/10/05	12	14.56	0	0.00	14.54	12	28,647	0.04%
2020/09/28	3	14.43	0	0.00	14.50	3	30,026	0.01%
2020/09/25	44	14.24	0	0.00	14.24	44	30,450	0.14%
2020/09/24	100	14.39	0	0.00	14.33	100	30,593	0.33%
2020/09/23	10	14.62	30	14.61	14.60	-20	30,294	-0.07%
2020/09/22	38	14.66	2	14.67	14.65	36	30,496	0.12%
2020/09/21	76	14.76	0	0.00	14.73	76	30,631	0.25%
2020/09/18	0	0.00	1	14.82	14.83	-1	30,915	0.00%
2020/09/17	84	14.81	0	0.00	14.79	84	31,532	0.27%
2020/09/16	1	14.90	12	14.91	14.89	-11	31,860	-0.03%
2020/09/15	40	14.87	0	0.00	14.89	40	32,392	0.12%
2020/09/14	1	14.81	0	0.00	14.86	1	32,971	0.00%
2020/09/11	19	14.75	0	0.00	14.76	19	33,616	0.06%
2020/09/10	1	14.77	0	0.00	14.78	1	34,139	0.00%
2020/09/09	60	14.68	0	0.00	14.75	60	34,857	0.17%
2020/09/08	2	14.80	0	0.00	14.81	2	34,820	0.01%
2020/09/07	7	14.79	0	0.00	14.79	7	35,624	0.02%
2020/09/04	25	14.78	0	0.00	14.77	25	36,158	0.07%
2020/09/03	0	0.00	10	14.96	14.88	-10	35,988	-0.03%
2020/09/02	2	14.83	0	0.00	14.83	2	36,739	0.01%
2020/09/01	25	14.83	0	0.00	14.85	25	37,090	0.07%
2020/08/31	4	14.90	0	0.00	14.87	4	37,432	0.01%
2020/08/28	2	14.97	0	0.00	14.97	2	37,670	0.01%
2020/08/27	4	14.99	1	14.96	14.99	3	38,533	0.01%
2020/08/26	0	0.00	3	15.02	15.02	-3	39,447	-0.01%
2020/08/25	1	15.00	5	15.04	15.00	-4	40,683	-0.01%
2020/08/24	3	14.91	1	14.90	14.94	2	41,816	0.00%
2020/08/21	17	14.90	0	0.00	14.90	17	42,965	0.04%
2020/08/20	45	14.91	8	14.89	14.87	37	42,916	0.09%
2020/08/19	4	15.27	0	0.00	15.19	4	39,204	0.01%
2020/08/18	0	0.00	16	15.28	15.27	-16	40,082	-0.04%
2020/08/17	0	0.00	46	15.23	15.27	-46	41,247	-0.11%
2020/08/14	0	0.00	10	15.13	15.14	-10	42,281	-0.02%
2020/08/12	9	15.05	0	0.00	15.01	9	46,175	0.02%
2020/08/11	0	0.00	10	15.08	15.08	-10	47,650	-0.02%
2020/08/10	2	15.15	0	0.00	15.14	2	49,640	0.00%
2020/08/07	8	15.13	0	0.00	15.10	8	52,290	0.02%
2020/08/06	13	15.18	22	15.22	15.15	-9	54,963	-0.02%
2020/08/04	12	14.96	0	0.00	15.02	12	58,077	0.02%
2020/08/03	11	15.00	1	15.00	14.98	10	60,532	0.02%
2020/07/30	8	14.92	0	0.00	15.00	8	69,016	0.01%
2020/07/29	20	14.92	0	0.00	14.88	20	75,127	0.03%
2020/07/28	14	14.94	0	0.00	14.85	14	82,236	0.02%
2020/07/27	72	15.02	0	0.00	14.98	72	86,280	0.08%
2020/07/24	41	15.08	0	0.00	15.05	41	90,783	0.05%
2020/07/23	38	15.09	1	15.08	15.14	37	93,211	0.04%
2020/07/22	26	15.28	33	15.39	15.31	-7	94,038	-0.01%
2020/07/21	25	15.46	11	15.61	15.74	14	93,796	0.01%
2020/07/20	30	15.35	44	15.32	15.32	-14	85,250	-0.02%