國泰永續高股息 (00878)-宏遠-中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
22.89
漲跌
▲0.13
漲幅
+0.57%
成交量
66,103張
產業
上市
1734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－宏遠-中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

宏遠-中和券商分點個股進出
宏遠-中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
2024/05/08	19	22.86	63.2	22.85	22.89	-44.2	69,269	-0.06%
2024/05/07	97.1	22.69	22	22.68	22.76	75.1	68,745	0.11%
2024/05/06	16	22.60	25	22.63	22.63	-9	67,756	-0.01%
2024/05/03	77	22.39	2	22.31	22.30	75	67,478	0.11%
2024/05/02	86	22.27	0	0.00	22.22	86	67,133	0.13%
2024/04/30	22	22.27	0	0.00	22.26	22	65,497	0.03%
2024/04/29	0	0.00	5	22.22	22.26	-5	65,836	-0.01%
2024/04/26	7	21.86	5	22.00	21.84	2	66,316	0.00%
2024/04/25	3.1	21.77	5	21.78	21.77	-1.9	66,590	0.00%
2024/04/24	2.3	21.99	0	0.00	22.03	2.3	66,604	0.00%
2024/04/23	2	21.65	0	0.00	21.62	2	67,451	0.00%
2024/04/22	25.1	21.63	2	21.63	21.55	23.1	67,775	0.03%
2024/04/19	42.3	21.77	0	0.00	21.74	42.3	67,311	0.06%
2024/04/18	10	22.21	0	0.00	22.17	10	65,228	0.02%
2024/04/17	10.3	22.06	10	22.13	22.15	0.3	65,223	0.00%
2024/04/16	66.2	22.10	10	21.98	22.00	56.2	65,024	0.09%
2024/04/15	28.3	22.55	0	0.00	22.51	28.3	62,918	0.05%
2024/04/12	13.5	22.72	4	22.76	22.70	9.5	62,478	0.02%
2024/04/11	12.1	22.74	3	22.74	22.77	9.1	62,391	0.01%
2024/04/10	0	0.00	0	22.84	22.80	0	62,408	0.00%
2024/04/09	2	22.74	8.1	22.78	22.76	-6.1	63,250	-0.01%
2024/04/08	1	22.70	22	22.70	22.71	-21	64,036	-0.03%
2024/04/03	4.2	22.63	15	22.60	22.63	-10.8	64,287	-0.02%
2024/04/02	3	22.68	0	0.00	22.67	3	64,829	0.00%
2024/04/01	10	22.65	4	22.78	22.60	6	65,574	0.01%
2024/03/29	4	22.59	52	22.65	22.70	-48	65,883	-0.07%
2024/03/28	2	22.48	3	22.54	22.57	-1	65,838	0.00%
2024/03/27	5	22.49	1	22.48	22.55	4	65,875	0.01%
2024/03/26	5.7	22.37	3	22.49	22.41	2.7	66,226	0.00%
2024/03/25	0.1	22.51	29	22.49	22.48	-28.9	66,623	-0.04%
2024/03/22	10.1	22.51	24	22.52	22.54	-13.9	66,899	-0.02%
2024/03/21	0	0.00	8	22.48	22.52	-8	66,717	-0.01%
2024/03/20	8.2	22.31	10	22.36	22.29	-1.8	66,698	0.00%
2024/03/19	6.1	22.36	12	22.40	22.39	-5.9	67,367	-0.01%
2024/03/18	16.1	22.33	6	22.34	22.37	10.1	67,878	0.01%
2024/03/15	6	22.30	12.2	22.27	22.38	-6.2	67,896	-0.01%
2024/03/14	15.2	22.31	12.4	22.34	22.30	2.8	67,635	0.00%
2024/03/13	8.1	22.53	61	22.55	22.52	-52.9	67,253	-0.08%
2024/03/12	0	0.00	40.1	22.53	22.55	-40.1	66,571	-0.06%
2024/03/11	14	22.34	4	22.42	22.34	10	65,904	0.02%
2024/03/08	1	22.32	72.5	22.43	22.31	-71.5	65,340	-0.11%
2024/03/07	17.4	22.32	12	22.29	22.33	5.4	63,369	0.01%
2024/03/06	7	22.20	70	22.18	22.29	-63	62,239	-0.10%
2024/03/05	37.2	22.08	9	22.12	22.17	28.2	61,410	0.05%
2024/03/04	10	22.17	7	22.16	22.07	3	60,892	0.00%
2024/03/01	16	22.05	5	22.04	22.03	11	60,029	0.02%
2024/02/29	20	21.90	11	22.00	21.99	9	60,092	0.01%
2024/02/27	58.7	21.98	2	21.83	21.85	56.7	59,318	0.10%
2024/02/26	76.2	22.39	0	0.00	22.41	76.2	56,429	0.13%
2024/02/23	54	22.51	20.7	22.54	22.46	33.3	54,038	0.06%
2024/02/22	8	22.43	1	22.40	22.41	7	53,848	0.01%
2024/02/21	39.3	22.31	0	0.00	22.29	39.3	53,557	0.07%
2024/02/20	3	22.34	18	22.36	22.40	-15	52,401	-0.03%
2024/02/19	17.1	22.27	0	0.00	22.30	17.1	52,990	0.03%
2024/02/16	13	22.33	45	22.30	22.31	-32	53,492	-0.06%
2024/02/15	7	22.17	24.1	22.18	22.20	-17.1	53,201	-0.03%
2024/02/05	7	21.84	4	21.87	21.89	3	52,738	0.01%
2024/02/02	5	21.83	24	21.84	21.85	-19	52,643	-0.04%
2024/02/01	29	21.66	0	0.00	21.71	29	52,571	0.06%
2024/01/31	2	21.63	1	21.60	21.63	1	52,529	0.00%
2024/01/30	1	21.67	0	0.00	21.70	1	52,787	0.00%
2024/01/29	4	21.65	12	21.65	21.67	-8	53,164	-0.02%
2024/01/26	9.2	21.55	0	0.00	21.52	9.2	53,443	0.02%
2024/01/25	10	21.71	8	21.72	21.69	2	53,425	0.00%
2024/01/24	0	0.00	11	21.67	21.64	-11	53,842	-0.02%
2024/01/23	16.2	21.60	4.8	21.63	21.63	11.4	54,586	0.02%
2024/01/22	1	21.57	29.4	21.63	21.64	-28.4	54,701	-0.05%
2024/01/19	5	20.96	4	21.23	21.26	1	54,054	0.00%
2024/01/18	2.1	20.80	0	0.00	20.83	2.1	54,598	0.00%
2024/01/17	24.2	20.94	10.4	20.89	20.85	13.8	54,380	0.03%
2024/01/16	29.5	21.04	0	0.00	21.07	29.5	53,858	0.05%
2024/01/15	4	21.22	0	0.00	21.19	4	54,182	0.01%
2024/01/12	4.1	21.19	9	21.19	21.19	-4.9	55,311	-0.01%
2024/01/11	8	21.14	0	0.00	21.21	8	56,247	0.01%
2024/01/10	2.2	21.11	0	0.00	21.10	2.2	58,200	0.00%
2024/01/09	1	21.34	7	21.35	21.25	-6	58,538	-0.01%
2024/01/08	3	21.27	1	21.27	21.27	2	58,774	0.00%
2024/01/05	2	21.22	0	0.00	21.20	2	59,075	0.00%
2024/01/04	0.1	21.25	0	0.00	21.21	0.1	59,067	0.00%
2024/01/03	44.6	21.30	10	21.22	21.25	34.6	59,627	0.06%
2024/01/02	9.2	21.61	1.5	21.59	21.56	7.7	58,687	0.01%
2023/12/29	1	21.83	42	21.80	21.80	-41	58,053	-0.07%
2023/12/28	1.2	21.77	34	21.79	21.77	-32.8	57,848	-0.06%
2023/12/27	5.5	21.65	9.8	21.75	21.76	-4.3	57,537	-0.01%
2023/12/26	1.3	21.47	5	21.42	21.50	-3.7	57,227	-0.01%
2023/12/25	0	0.00	16	21.30	21.38	-16	56,871	-0.03%
2023/12/22	0	0.00	5	21.17	21.15	-5	56,214	-0.01%
2023/12/21	17	21.03	6.3	21.10	21.11	10.7	56,298	0.02%
2023/12/20	6	21.21	14.1	21.14	21.20	-8.1	55,903	-0.01%
2023/12/19	6.1	20.88	18	20.86	20.94	-11.9	55,338	-0.02%
2023/12/18	3	21.02	10	21.00	21.04	-7	56,081	-0.01%
2023/12/15	4.7	21.04	16	21.01	20.99	-11.3	56,104	-0.02%
2023/12/14	14	21.06	12	21.08	21.10	2	55,913	0.00%
2023/12/13	18.8	20.81	5	20.83	20.83	13.8	55,684	0.02%
2023/12/12	8	20.64	0	0.00	20.63	8	55,191	0.01%
2023/12/11	6.2	20.59	22	20.60	20.61	-15.8	55,341	-0.03%
2023/12/08	0.2	20.65	19	20.62	20.60	-18.8	55,535	-0.03%
2023/12/07	2.1	20.48	2	20.52	20.51	0.1	56,133	0.00%
2023/12/06	0	0.00	15	20.55	20.55	-15	58,681	-0.03%
2023/12/05	11.3	20.43	1	20.41	20.46	10.3	58,615	0.02%
2023/12/04	15.2	20.56	4	20.57	20.56	11.2	58,313	0.02%
2023/12/01	0.3	20.53	0	0.00	20.51	0.3	58,426	0.00%
2023/11/30	7	20.54	1	20.59	20.59	6	58,430	0.01%
2023/11/27	1.1	20.32	1	20.38	20.32	0.1	59,165	0.00%
2023/11/24	2.2	20.43	5	20.44	20.41	-2.8	58,899	0.00%
2023/11/22	10.6	20.50	6	20.52	20.55	4.6	60,072	0.01%
2023/11/21	1.2	20.63	15	20.62	20.67	-13.8	61,814	-0.02%
2023/11/20	5.2	20.28	0	0.00	20.36	5.2	62,162	0.01%
2023/11/17	1	20.34	2	20.36	20.37	-1	62,102	0.00%
2023/11/16	22.4	20.29	0	0.00	20.26	22.4	62,350	0.04%
2023/11/15	12	20.68	0.1	20.79	20.69	11.9	61,436	0.02%
2023/11/14	6	20.46	0	0.00	20.53	6	61,163	0.01%
2023/11/13	3	20.35	16	20.36	20.36	-13	61,316	-0.02%
2023/11/10	21	20.32	1	20.29	20.36	20	62,266	0.03%
2023/11/09	1.1	20.45	0	0.00	20.46	1.1	63,360	0.00%
2023/11/07	8.1	20.18	0	0.00	20.20	8.1	65,317	0.01%
2023/11/06	0	0.00	2.2	20.25	20.25	-2.2	67,245	0.00%
2023/11/03	1	19.99	2	20.03	20.00	-1	67,639	0.00%
2023/11/02	12	19.98	0	0.00	19.96	12	68,977	0.02%
2023/11/01	7.4	19.59	0	0.00	19.61	7.4	69,960	0.01%
2023/10/31	32.4	19.59	0	0.00	19.50	32.4	72,078	0.04%
2023/10/30	5.1	19.76	1	19.78	19.73	4.1	75,732	0.01%
2023/10/27	4	19.80	2.5	19.80	19.76	1.5	78,224	0.00%
2023/10/26	61.5	19.66	4	19.68	19.64	57.5	81,869	0.07%
2023/10/25	3.1	19.92	0	0.00	19.90	3.1	82,786	0.00%
2023/10/24	9.3	19.73	0	0.00	19.86	9.3	83,831	0.01%
2023/10/23	23.2	19.70	2	19.68	19.69	21.2	85,107	0.02%
2023/10/20	48.5	19.82	3	19.97	19.85	45.5	86,757	0.05%
2023/10/19	14.4	19.96	1	19.98	20.02	13.4	89,087	0.01%
2023/10/18	35.5	20.07	0	0.00	20.04	35.5	90,472	0.04%
2023/10/17	8.2	20.43	5	20.38	20.36	3.2	89,805	0.00%
2023/10/16	6.4	20.50	0	0.00	20.50	6.4	91,865	0.01%
2023/10/13	3.2	20.60	0	20.62	20.60	3.2	93,872	0.00%
2023/10/12	4	20.85	0	0.00	20.89	4	95,193	0.00%
2023/10/11	0	0.00	7.5	20.97	20.72	-7.5	97,784	-0.01%
2023/10/05	0	0.00	3	20.55	20.64	-3	101,408	0.00%
2023/10/04	0.2	20.43	16	20.42	20.44	-15.8	102,441	-0.02%
2023/10/03	0.2	20.69	0	0.00	20.63	0.2	102,564	0.00%
2023/10/02	5	20.81	0	0.00	20.76	5	103,219	0.00%
2023/09/28	1	20.52	2	20.39	20.38	-1	103,588	0.00%
2023/09/27	1.1	20.25	1	20.29	20.30	0.1	103,952	0.00%
2023/09/26	12	20.30	0	0.00	20.26	12	104,943	0.01%
2023/09/25	1	20.38	12	20.42	20.44	-11	105,399	-0.01%
2023/09/22	2.1	20.12	51	20.25	20.33	-48.9	105,453	-0.05%
2023/09/21	30.5	20.18	5	20.22	20.23	25.5	105,452	0.02%
2023/09/20	6	20.42	8.5	20.51	20.44	-2.5	104,603	0.00%
2023/09/19	11.5	20.52	1	20.51	20.48	10.5	105,122	0.01%
2023/09/18	33.4	20.64	0	0.00	20.59	33.4	105,125	0.03%
2023/09/15	10.1	20.82	30	20.80	20.85	-19.9	104,926	-0.02%
2023/09/14	5	20.67	3	20.75	20.81	2	105,598	0.00%
2023/09/13	3.3	20.43	7	20.44	20.45	-3.7	105,914	0.00%
2023/09/12	27.1	20.44	5.4	20.43	20.41	21.7	106,499	0.02%
2023/09/11	63.5	20.50	2	20.46	20.45	61.5	106,762	0.06%
2023/09/08	2	20.91	0	0.00	20.93	2	104,815	0.00%
2023/09/07	2	20.96	0	0.00	20.94	2	106,022	0.00%
2023/09/06	15	20.98	1	21.04	21.04	14	106,892	0.01%
2023/09/05	6.2	20.91	1.2	20.91	20.95	5	107,210	0.00%
2023/09/04	4	20.89	1	20.92	20.94	3	107,713	0.00%
2023/09/01	5.4	20.91	5	21.00	20.88	0.4	107,608	0.00%
2023/08/31	2.2	20.91	3	20.91	20.97	-0.8	107,678	0.00%
2023/08/30	0	0.00	3	21.05	21.01	-3	107,760	0.00%
2023/08/29	4	20.83	0	0.00	20.95	4	108,902	0.00%
2023/08/28	34.7	20.86	0	0.00	20.83	34.7	108,852	0.03%
2023/08/25	104.2	21.03	0	0.00	20.98	104.2	107,836	0.10%	大買/鉅額交易
2023/08/24	50	21.36	50	21.64	21.38	0	106,245	0.00%
2023/08/23	0.1	21.17	0	0.00	21.28	0.1	105,445	0.00%
2023/08/22	3	21.14	30	21.35	21.12	-27	105,775	-0.03%
2023/08/21	4	21.05	0	0.00	21.06	4	105,763	0.00%
2023/08/18	22.3	21.04	0	0.00	21.05	22.3	105,978	0.02%
2023/08/17	2	21.14	1	21.34	21.32	1	104,941	0.00%
2023/08/16	26	20.97	0	0.00	21.27	26	104,613	0.02%
2023/08/15	3	21.42	5	21.48	21.43	-2	104,268	0.00%
2023/08/14	35.1	21.09	5	21.14	21.05	30.1	103,484	0.03%
2023/08/11	22.9	21.21	10	21.28	21.22	12.9	102,700	0.01%
2023/08/10	96.3	21.07	6	21.18	21.09	90.3	103,269	0.09%
2023/08/09	1.1	21.51	1	21.61	21.50	0.1	102,512	0.00%
2023/08/08	17.1	21.64	28	21.69	21.61	-10.9	102,239	-0.01%
2023/08/07	7	21.63	5	21.51	21.76	2	101,008	0.00%
2023/08/04	23.2	21.03	58	21.17	21.15	-34.8	100,501	-0.03%
2023/08/02	99.6	21.29	8	21.23	21.17	91.6	98,067	0.09%
2023/08/01	29.1	21.75	30.1	21.53	21.87	-1	94,273	0.00%
2023/07/31	62	22.25	11	22.47	21.86	51	92,245	0.06%
2023/07/28	12.4	22.05	71.1	22.08	22.45	-58.7	89,189	-0.07%
2023/07/27	18	22.17	2	22.31	22.18	16	88,457	0.02%
2023/07/26	6	22.13	23	22.18	22.20	-17	87,575	-0.02%
2023/07/25	45.7	22.40	74	22.33	22.20	-28.3	86,071	-0.03%
2023/07/24	18	21.89	136.5	21.89	22.13	-118.5	83,638	-0.14%	大賣/鉅額交易
2023/07/21	2	20.97	12	21.53	21.61	-10	80,371	-0.01%
2023/07/20	14	20.98	12.1	21.02	21.19	1.9	79,121	0.00%
2023/07/19	7	21.40	22	21.30	20.96	-15	77,879	-0.02%
2023/07/18	34	21.53	17.5	21.37	21.43	16.5	75,627	0.02%
2023/07/17	3.5	21.09	33	21.06	21.28	-29.5	73,751	-0.04%
2023/07/14	18	20.89	154.7	20.84	21.01	-136.7	72,122	-0.19%	大賣/鉅額交易
2023/07/13	30	20.73	17	20.69	20.53	13	69,620	0.02%
2023/07/12	32	20.05	3.2	20.06	20.19	28.8	67,284	0.04%
2023/07/11	28	19.75	25.7	19.67	19.80	2.3	65,736	0.00%
2023/07/10	3.9	19.32	0	0.00	19.31	3.9	64,956	0.01%
2023/07/07	45.3	19.33	18	19.26	19.31	27.3	64,850	0.04%
2023/07/06	14	19.55	7	19.55	19.49	7	64,444	0.01%
2023/07/05	4.1	19.68	3	19.73	19.69	1.1	63,818	0.00%
2023/07/04	0	19.62	5	19.68	19.76	-5	63,539	-0.01%
2023/07/03	0	0.00	18	19.55	19.52	-18	63,065	-0.03%
2023/06/30	0	0.00	32	19.24	19.25	-32	63,107	-0.05%
2023/06/29	2.1	19.15	3	19.30	19.20	-1	63,329	0.00%
2023/06/28	7	19.12	19	19.13	19.10	-12	63,102	-0.02%
2023/06/27	10	19.09	0	0.00	19.03	10	63,039	0.02%
2023/06/26	11.6	19.18	139	19.26	19.28	-127.4	62,544	-0.20%	大賣/鉅額交易
2023/06/21	2	19.15	36	19.26	19.35	-34	62,882	-0.05%
2023/06/20	37.5	19.16	32	19.18	19.13	5.5	63,242	0.01%
2023/06/19	8.8	19.25	17	19.28	19.28	-8.2	62,750	-0.01%
2023/06/16	25.4	19.37	0	0.00	19.36	25.4	62,026	0.04%
2023/06/15	19	19.41	17.4	19.41	19.41	1.6	61,894	0.00%
2023/06/14	5	19.18	2	19.25	19.20	3	61,308	0.00%
2023/06/13	10	19.15	30	19.13	19.15	-20	62,645	-0.03%
2023/06/12	20	19.04	72	19.06	18.96	-52	62,474	-0.08%
2023/06/09	2.2	18.92	3	18.92	18.97	-0.9	64,951	0.00%
2023/06/08	21.6	18.74	41	18.71	18.70	-19.4	67,082	-0.03%
2023/06/07	6	18.76	11	18.77	18.78	-5	68,722	-0.01%
2023/06/06	13	18.64	0	0.00	18.65	13	69,233	0.02%
2023/06/05	9	18.62	5	18.65	18.62	4	69,232	0.01%
2023/06/02	8	18.50	23	18.62	18.58	-15	69,146	-0.02%
2023/06/01	51	18.24	0	0.00	18.25	51	68,697	0.07%
2023/05/31	7	18.30	8	18.29	18.31	-1	68,593	0.00%
2023/05/30	66	18.34	33	18.34	18.34	33	70,039	0.05%
2023/05/29	34	18.37	14	18.38	18.36	20	70,842	0.03%
2023/05/26	45	18.18	10	18.17	18.17	35	70,627	0.05%
2023/05/25	13	18.02	0	0.00	18.05	13	70,488	0.02%
2023/05/24	31	17.93	20	17.92	17.98	11	71,588	0.02%
2023/05/23	4	18.02	6	18.03	18.01	-2	71,211	0.00%
2023/05/22	81	18.04	1	18.02	18.02	80	71,164	0.11%
2023/05/19	11	18.01	25	17.99	18.02	-14	71,720	-0.02%
2023/05/18	21	17.90	5	17.94	17.94	16	72,208	0.02%
2023/05/17	1	17.79	36	17.82	17.84	-35	74,175	-0.05%
2023/05/16	32.2	17.92	27	17.94	17.97	5.2	73,904	0.01%
2023/05/15	41	17.79	0	0.00	17.83	41	74,245	0.06%
2023/05/12	30.1	17.77	1	17.79	17.79	29.1	74,337	0.04%
2023/05/11	20	17.79	0	0.00	17.75	20	74,476	0.03%
2023/05/10	31.2	17.72	0	0.00	17.75	31.2	74,467	0.04%
2023/05/09	51	17.77	14	17.78	17.78	37	74,368	0.05%
2023/05/08	104	17.75	2	17.77	17.75	102	75,677	0.13%	大買/鉅額交易
2023/05/05	36.1	17.72	4	17.72	17.68	32.1	75,867	0.04%
2023/05/04	15	17.67	15	17.70	17.73	0	76,162	0.00%
2023/05/03	29.2	17.67	12	17.71	17.69	17.2	75,792	0.02%
2023/05/02	48	17.66	20.1	17.68	17.68	27.9	75,371	0.04%
2023/04/28	5	17.57	0	0.00	17.56	5	76,064	0.01%
2023/04/27	5	17.46	0	0.00	17.45	5	76,001	0.01%
2023/04/26	19	17.31	2	17.35	17.38	17	76,256	0.02%
2023/04/25	11.4	17.42	0	0.00	17.33	11.4	75,959	0.02%
2023/04/24	10.1	17.52	0	0.00	17.51	10.1	74,972	0.01%
2023/04/21	20	17.57	0	0.00	17.47	20	74,862	0.03%
2023/04/20	12	17.55	0	0.00	17.52	12	74,775	0.02%
2023/04/19	21	17.69	0	0.00	17.61	21	75,044	0.03%
2023/04/18	21	17.60	4	17.60	17.62	17	74,883	0.02%
2023/04/17	32	17.60	0	0.00	17.63	32	74,644	0.04%
2023/04/14	12	17.55	2	17.57	17.61	10	74,326	0.01%
2023/04/13	5	17.58	24	17.59	17.57	-19	74,382	-0.03%
2023/04/12	3	17.59	2	17.55	17.59	1	73,986	0.00%
2023/04/11	27	17.47	19	17.46	17.50	8	74,245	0.01%
2023/04/10	18	17.37	2	17.40	17.40	16	74,117	0.02%
2023/04/07	14	17.35	10	17.38	17.36	4	73,756	0.01%
2023/04/06	21.1	17.35	2	17.35	17.35	19.1	73,523	0.03%
2023/03/31	10	17.34	3	17.36	17.34	7	73,095	0.01%
2023/03/30	21	17.26	3	17.25	17.25	18	72,293	0.02%
2023/03/29	2	17.18	7	17.20	17.20	-5	72,695	-0.01%
2023/03/28	7	17.20	0.4	17.20	17.16	6.6	74,173	0.01%
2023/03/27	21	17.23	5	17.25	17.22	16	74,295	0.02%
2023/03/24	0	0.00	38	17.23	17.22	-38	74,949	-0.05%
2023/03/23	6	17.10	0	0.00	17.17	6	74,122	0.01%
2023/03/22	30	17.07	15	17.10	17.10	15	73,012	0.02%
2023/03/21	1	16.93	5	16.95	16.93	-4	72,917	-0.01%
2023/03/20	21.1	16.86	15	16.86	16.86	6.1	73,064	0.01%
2023/03/17	7	16.89	0	0.00	16.92	7	72,132	0.01%
2023/03/16	33.1	16.77	113	16.80	16.76	-79.9	72,059	-0.11%	大賣/
2023/03/15	26.1	16.90	0	0.00	16.85	26.1	70,169	0.04%
2023/03/14	80.3	16.87	0	0.00	16.85	80.3	69,822	0.12%
2023/03/13	52	16.96	20	17.02	16.98	32	66,500	0.05%
2023/03/10	85.7	17.06	0	0.00	17.05	85.7	63,708	0.13%
2023/03/09	9.2	17.24	25	17.23	17.21	-15.8	61,741	-0.03%
2023/03/08	0.5	17.31	7	17.29	17.31	-6.5	61,115	-0.01%
2023/03/07	0	0.00	3	17.29	17.31	-3	60,686	0.00%
2023/03/06	2	17.25	8	17.27	17.23	-6	60,642	-0.01%
2023/03/03	9	17.13	20	17.14	17.13	-11	59,852	-0.02%
2023/03/02	38.1	16.98	0	0.00	17.08	38.1	59,783	0.06%
2023/03/01	8.2	17.04	10	17.03	17.03	-1.8	58,102	0.00%
2023/02/24	5.2	17.12	10	17.12	17.10	-4.8	56,934	-0.01%
2023/02/23	15	17.17	0	0.00	17.17	15	56,679	0.03%
2023/02/22	11.1	17.01	0	0.00	17.06	11.1	56,603	0.02%
2023/02/21	3.1	17.13	3	17.11	17.12	0.1	55,340	0.00%
2023/02/20	1.5	17.11	0	0.00	17.13	1.5	56,100	0.00%
2023/02/17	37.1	17.02	0	0.00	17.04	37.1	56,554	0.07%
2023/02/16	26.1	17.04	10	17.03	17.03	16.1	56,218	0.03%
2023/02/15	58.1	17.19	0	0.00	17.16	58.1	54,812	0.11%
2023/02/14	86	17.25	48	17.25	17.24	38	52,192	0.07%
2023/02/13	47.2	17.04	0	0.00	17.12	47.2	51,160	0.09%
2023/02/10	50.7	17.07	0	0.00	17.06	50.7	49,913	0.10%
2023/02/09	37.5	17.12	0	0.00	17.11	37.5	48,562	0.08%
2023/02/08	116.1	17.14	10	17.15	17.15	106.1	47,997	0.22%	大買/鉅額交易
2023/02/07	11.1	17.07	0	0.00	17.06	11.1	47,844	0.02%
2023/02/06	23.2	17.07	0	0.00	17.05	23.2	47,623	0.05%
2023/02/03	27.2	17.07	0	0.00	17.10	27.2	45,948	0.06%
2023/02/02	10.1	17.08	0	0.00	17.12	10.1	45,064	0.02%
2023/02/01	12.6	16.97	0	0.00	17.00	12.6	44,010	0.03%
2023/01/31	13.3	16.99	14	17.00	16.88	-0.7	43,618	0.00%
2023/01/30	0.2	16.96	12	16.98	17.01	-11.8	42,922	-0.03%
2023/01/17	12.1	16.72	0	0.00	16.72	12.1	42,236	0.03%
2023/01/16	1.6	16.70	2	16.73	16.70	-0.4	42,318	0.00%
2023/01/13	0.1	16.65	1.5	16.69	16.62	-1.4	42,107	0.00%
2023/01/12	0.2	16.64	1	16.65	16.59	-0.8	42,608	0.00%
2023/01/11	21.1	16.63	0	0.00	16.67	21.1	42,633	0.05%
2023/01/10	0.2	16.65	22	16.66	16.68	-21.8	43,010	-0.05%
2023/01/09	20.3	16.62	27	16.62	16.66	-6.7	43,781	-0.02%
2023/01/06	38	16.38	12	16.41	16.41	26	43,357	0.06%
2023/01/05	14.1	16.32	3	16.34	16.32	11.1	44,516	0.02%
2023/01/04	0.1	16.24	2.1	16.24	16.23	-2.1	44,938	0.00%
2023/01/03	5.1	16.07	0	0.00	16.18	5.1	46,894	0.01%
2022/12/30	3	16.19	2	16.20	16.17	1	46,715	0.00%
2022/12/29	12.2	16.08	0	0.00	16.09	12.2	47,060	0.03%
2022/12/28	10.2	16.16	0	0.00	16.17	10.2	46,847	0.02%
2022/12/27	25.2	16.30	6	16.30	16.27	19.2	46,762	0.04%
2022/12/26	0.1	16.25	0	0.00	16.23	0.1	47,997	0.00%
2022/12/23	1.1	16.17	0	0.00	16.19	1.1	49,007	0.00%
2022/12/22	5.1	16.24	0	0.00	16.27	5.1	49,761	0.01%
2022/12/21	14.2	16.06	0	0.00	16.07	14.2	51,120	0.03%
2022/12/20	31.3	16.15	0	0.00	16.10	31.3	50,956	0.06%
2022/12/19	3.4	16.22	0	0.00	16.25	3.4	51,408	0.01%
2022/12/16	11.7	16.28	0	0.00	16.31	11.7	51,751	0.02%
2022/12/15	21.7	16.43	0	0.00	16.44	21.7	51,941	0.04%
2022/12/14	21.3	16.46	3	16.46	16.46	18.3	52,811	0.03%
2022/12/13	8.5	16.32	0	0.00	16.29	8.5	52,761	0.02%
2022/12/12	2.1	16.28	0	0.00	16.42	2.1	52,514	0.00%
2022/12/09	5.1	16.40	1	16.41	16.41	4.1	52,923	0.01%
2022/12/08	8.4	16.31	0	0.00	16.32	8.4	52,929	0.02%
2022/12/07	12.2	16.43	0	0.00	16.40	12.2	52,985	0.02%
2022/12/06	17.7	16.55	0	0.00	16.45	17.7	52,774	0.03%
2022/12/05	0.1	16.72	0	0.00	16.67	0.1	52,091	0.00%
2022/12/02	1.7	16.62	0	0.00	16.61	1.7	52,000	0.00%
2022/12/01	50	16.70	15	16.67	16.68	35	52,957	0.07%
2022/11/30	15	16.51	2	16.62	16.65	13	52,697	0.02%
2022/11/29	0	0.00	4	16.46	16.46	-4	52,677	-0.01%
2022/11/28	0.1	16.27	2	16.38	16.34	-1.9	53,545	0.00%
2022/11/25	7.1	16.41	19	16.41	16.40	-11.9	55,034	-0.02%
2022/11/24	3	16.36	3.2	16.36	16.35	-0.2	55,149	0.00%
2022/11/23	1.1	16.19	4	16.28	16.28	-2.9	55,432	-0.01%
2022/11/22	10.2	16.07	0	0.00	16.10	10.2	57,237	0.02%
2022/11/21	6.8	16.15	0	0.00	16.15	6.8	57,126	0.01%
2022/11/18	14.3	16.30	0	0.00	16.25	14.3	56,848	0.03%
2022/11/17	5.2	16.30	0	0.00	16.37	5.2	56,802	0.01%
2022/11/16	9.9	16.48	5	16.42	16.42	4.9	57,527	0.01%
2022/11/15	20	16.72	27	16.76	16.77	-7	56,857	-0.01%
2022/11/14	6	16.73	14	16.66	16.74	-8	56,116	-0.01%
2022/11/11	16.3	16.40	13	16.45	16.48	3.3	55,526	0.01%
2022/11/10	7.2	16.17	0	0.00	16.17	7.2	55,302	0.01%
2022/11/09	15.1	16.26	1	16.26	16.26	14.1	56,147	0.03%
2022/11/08	7	16.14	5	16.15	16.15	2	57,229	0.00%
2022/11/07	0	0.00	21	15.97	16.05	-21	57,268	-0.04%
2022/11/04	31.1	15.74	10	15.81	15.84	21.1	57,305	0.04%
2022/11/03	34	15.73	3	15.80	15.78	31	57,512	0.05%
2022/11/02	11	15.80	0	0.00	15.82	11	57,381	0.02%
2022/11/01	0.6	15.73	0	0.00	15.79	0.6	57,126	0.00%
2022/10/31	24	15.72	2	15.73	15.70	22	57,255	0.04%
2022/10/28	1	15.59	0	0.00	15.60	1	57,678	0.00%
2022/10/27	0	0.00	14	15.69	15.64	-14	58,048	-0.02%
2022/10/26	3	15.56	0	0.00	15.58	3	58,896	0.01%
2022/10/25	16.1	15.44	0	0.00	15.44	16.1	58,979	0.03%
2022/10/24	24	15.57	0	0.00	15.49	24	58,772	0.04%
2022/10/21	4	15.55	9	15.54	15.50	-5	58,770	-0.01%
2022/10/20	32.3	15.36	0	0.00	15.51	32.3	58,559	0.06%
2022/10/19	9	15.65	0	0.00	15.60	9	58,023	0.02%
2022/10/18	11.2	15.59	0	0.00	15.61	11.2	57,838	0.02%
2022/10/17	32.4	15.50	2	15.60	15.58	30.4	57,536	0.05%
2022/10/14	10.1	15.79	2	15.83	15.70	8.1	56,498	0.01%
2022/10/13	34.3	15.65	0	0.00	15.63	34.3	56,457	0.06%
2022/10/12	6.4	15.76	0	0.00	15.86	6.4	55,164	0.01%
2022/10/11	49.6	15.82	0	0.00	15.78	49.6	54,860	0.09%
2022/10/07	24.7	16.09	0	0.00	16.07	24.7	53,367	0.05%
2022/10/06	5.5	16.19	0	0.00	16.18	5.5	53,618	0.01%
2022/10/05	2	16.25	0	0.00	16.21	2	53,525	0.00%
2022/10/04	1	16.09	6	16.09	16.08	-5	54,004	-0.01%
2022/10/03	21.3	15.90	0	0.00	15.87	21.3	53,709	0.04%
2022/09/30	16.6	16.01	0	0.00	16.04	16.6	52,838	0.03%
2022/09/29	8.1	16.10	8	16.16	16.11	0.1	52,192	0.00%
2022/09/28	8	16.05	0	0.00	16.05	8	52,025	0.02%
2022/09/27	10.9	16.26	0	0.00	16.27	10.9	50,964	0.02%
2022/09/26	81.3	16.31	0	0.00	16.29	81.3	50,843	0.16%
2022/09/23	2.9	16.56	0	0.00	16.56	2.9	49,887	0.01%
2022/09/22	8.7	16.60	0	0.00	16.62	8.7	50,456	0.02%
2022/09/21	14	16.80	0	0.00	16.80	14	49,184	0.03%
2022/09/20	0.1	16.92	0	0.00	16.92	0.1	48,356	0.00%
2022/09/19	2	16.87	0	0.00	16.88	2	48,513	0.00%
2022/09/16	82.8	16.92	5	16.96	16.90	77.8	48,259	0.16%
2022/09/15	0.5	16.98	2	17.05	17.06	-1.6	47,772	0.00%
2022/09/14	14	16.98	0	0.00	16.96	14	48,085	0.03%
2022/09/13	1	17.18	0	0.00	17.18	1	47,657	0.00%
2022/09/12	5	17.12	10	17.10	17.10	-5	48,612	-0.01%
2022/09/08	0.5	16.75	7	16.93	16.94	-6.5	49,556	-0.01%
2022/09/07	62.5	16.72	0	0.00	16.69	62.5	49,606	0.13%
2022/09/06	7.5	16.89	0	0.00	16.84	7.5	48,436	0.02%
2022/09/05	7.1	16.87	0	0.00	16.84	7.1	48,561	0.01%
2022/09/02	16	16.81	7	16.86	16.80	9	49,377	0.02%
2022/09/01	20.1	16.84	0	0.00	16.85	20.1	48,641	0.04%
2022/08/31	2	17.01	0	0.00	17.03	2	46,823	0.00%
2022/08/30	4	17.01	0	0.00	16.98	4	46,372	0.01%
2022/08/29	19.6	16.93	90	16.93	16.91	-70.4	45,994	-0.15%
2022/08/26	2	17.18	0	0.00	17.15	2	44,277	0.00%
2022/08/25	8	17.08	0	0.00	17.07	8	44,155	0.02%
2022/08/24	1	17.03	3	17.00	17.00	-2	44,302	0.00%
2022/08/23	16	17.07	0	0.00	17.03	16	43,977	0.04%
2022/08/22	1	17.14	0	0.00	17.17	1	42,985	0.00%
2022/08/19	3	17.19	0	0.00	17.17	3	42,589	0.01%
2022/08/18	3	17.13	0	0.00	17.15	3	42,500	0.01%
2022/08/17	4.5	17.11	0	0.00	17.11	4.5	42,243	0.01%
2022/08/16	12	17.08	0	0.00	17.12	12	42,310	0.03%
2022/08/15	58	17.34	2	17.38	17.33	56	41,455	0.14%
2022/08/11	0	0.00	7	17.30	17.29	-7	40,206	-0.02%
2022/08/10	16	17.10	0	0.00	17.10	16	40,635	0.04%
2022/08/09	93	17.17	13	17.12	17.15	80	41,131	0.19%
2022/08/08	0	0.00	4	17.02	17.05	-4	41,899	-0.01%
2022/08/05	2	16.91	1	16.96	16.97	1	41,922	0.00%
2022/08/04	3	16.78	0	0.00	16.77	3	43,228	0.01%
2022/08/03	6.9	16.79	0	0.00	16.75	6.9	43,236	0.02%
2022/08/02	14.2	16.80	0	0.00	16.79	14.2	43,362	0.03%
2022/07/29	1	16.92	2	16.95	16.90	-1	45,143	0.00%
2022/07/28	2	16.80	4	16.85	16.81	-2	45,198	0.00%
2022/07/27	4	16.65	0	0.00	16.74	4	45,299	0.01%
2022/07/26	0.2	16.69	0	0.00	16.64	0.2	45,422	0.00%
2022/07/25	2	16.58	2	16.65	16.70	0	45,437	0.00%
2022/07/22	1	16.55	11	16.51	16.58	-10	45,506	-0.02%
2022/07/21	10.1	16.50	7	16.55	16.56	3.1	46,150	0.01%
2022/07/20	0.1	16.50	0	0.00	16.42	0.1	46,168	0.00%
2022/07/19	0	0.00	2	16.33	16.31	-2	46,769	0.00%
2022/07/15	3	16.19	0	0.00	16.18	3	46,819	0.01%
2022/07/13	2	16.29	10	16.31	16.31	-8	45,986	-0.02%
2022/07/12	19.2	15.97	0	0.00	15.97	19.2	46,478	0.04%
2022/07/08	4.1	16.31	14	16.35	16.26	-9.9	45,973	-0.02%
2022/07/07	12	16.19	0	0.00	16.21	12	45,573	0.03%
2022/07/06	18.1	16.19	0	0.00	16.06	18.1	45,489	0.04%
2022/07/05	8.6	16.35	10	16.49	16.40	-1.4	45,034	0.00%
2022/07/04	0.1	16.39	3	16.35	16.35	-2.9	44,589	-0.01%
2022/07/01	19.1	16.46	0	0.00	16.39	19.1	44,375	0.04%
2022/06/30	17.8	16.74	1	16.68	16.66	16.8	43,361	0.04%
2022/06/29	12	16.99	0	0.00	17.02	12	41,993	0.03%
2022/06/28	18.3	17.09	0	0.00	17.11	18.3	41,812	0.04%
2022/06/27	9	17.24	13	17.25	17.21	-4	41,684	-0.01%
2022/06/24	1	17.10	0	0.00	17.06	1	41,470	0.00%
2022/06/23	4.2	16.95	0	0.00	16.96	4.2	41,592	0.01%
2022/06/22	12.3	17.01	1	16.97	16.95	11.3	41,236	0.03%
2022/06/21	7	16.99	5	17.14	17.18	2	40,750	0.00%
2022/06/20	4.1	16.95	2	16.89	16.82	2.1	40,604	0.01%
2022/06/17	29.2	17.06	0	0.00	17.08	29.2	39,495	0.07%
2022/06/16	4.6	17.36	2	17.25	17.25	2.6	38,300	0.01%
2022/06/15	5.2	17.33	0	0.00	17.32	5.2	38,017	0.01%
2022/06/14	4	17.26	0	0.00	17.35	4	38,172	0.01%
2022/06/13	17.1	17.30	0	0.00	17.34	17.1	37,806	0.05%
2022/06/10	0.4	17.63	0	0.00	17.61	0.4	36,944	0.00%
2022/06/09	2.3	17.72	1	17.73	17.70	1.3	36,726	0.00%
2022/06/08	2	17.81	5	17.79	17.80	-3	36,658	-0.01%
2022/06/07	2.1	17.70	0	0.00	17.71	2.1	36,895	0.01%
2022/06/06	0.2	17.78	0	0.00	17.80	0.2	37,022	0.00%
2022/06/02	60	17.83	0	0.00	17.82	60	38,274	0.16%
2022/06/01	2.4	17.93	5	17.96	17.90	-2.6	39,879	-0.01%
2022/05/31	1.1	17.84	0	0.00	17.87	1.1	39,933	0.00%
2022/05/30	34	17.81	3	17.81	17.86	31	39,659	0.08%
2022/05/27	1	17.59	2	17.56	17.60	-1	39,552	0.00%
2022/05/26	9	17.45	0	0.00	17.42	9	39,689	0.02%
2022/05/25	7.1	17.38	1	17.48	17.48	6.1	40,510	0.02%
2022/05/24	8	17.40	1	17.42	17.38	7	42,168	0.02%
2022/05/23	3.2	17.49	3	17.47	17.50	0.2	42,350	0.00%
2022/05/20	1	17.60	0	0.00	17.59	1	43,713	0.00%
2022/05/19	6.1	17.53	0	0.00	17.53	6.1	45,101	0.01%
2022/05/18	3.2	17.63	10	17.74	17.74	-6.8	45,355	-0.01%
2022/05/17	32	17.90	0	0.00	17.89	32	44,828	0.07%
2022/05/16	21.6	17.84	0	0.00	17.90	21.6	44,078	0.05%
2022/05/13	17.5	17.90	0	0.00	17.90	17.5	43,652	0.04%
2022/05/12	19.6	17.94	0	0.00	17.83	19.6	44,040	0.04%
2022/05/11	15.1	18.20	6	18.20	18.18	9.1	42,662	0.02%
2022/05/10	6.1	18.24	0	0.00	18.34	6.1	42,252	0.01%
2022/05/09	66.6	18.38	0	0.00	18.34	66.6	41,772	0.16%
2022/05/05	36.5	18.95	0	0.00	18.87	36.5	39,071	0.09%
2022/05/04	56	18.81	0	0.00	18.83	56	38,686	0.14%
2022/05/03	51	18.73	0	0.00	18.75	51	38,567	0.13%
2022/04/29	1	18.80	0	0.00	18.82	1	38,500	0.00%
2022/04/28	4.1	18.63	0	0.00	18.67	4.1	38,571	0.01%
2022/04/27	8.1	18.64	0	0.00	18.60	8.1	38,232	0.02%
2022/04/26	10.1	18.80	0	0.00	18.80	10.1	37,397	0.03%
2022/04/25	32.3	18.73	0	0.00	18.75	32.3	37,188	0.09%
2022/04/22	22	18.83	0.5	18.88	19.00	21.5	36,155	0.06%
2022/04/21	1	18.98	82	18.97	18.97	-81	35,905	-0.23%
2022/04/20	5	18.88	0	0.00	18.97	5	35,793	0.01%
2022/04/19	4	18.98	0	0.00	18.95	4	35,545	0.01%
2022/04/18	22.2	18.89	0	0.00	18.92	22.2	35,384	0.06%
2022/04/15	2	19.04	1	19.07	19.03	1	34,493	0.00%
2022/04/14	21.1	19.17	0	0.00	19.12	21.1	34,117	0.06%
2022/04/13	0.1	19.27	0	0.00	19.27	0.1	33,898	0.00%
2022/04/12	55.6	19.13	0	0.00	19.11	55.6	33,809	0.16%
2022/04/11	1	19.20	0	0.00	19.20	1	33,427	0.00%
2022/04/08	0	0.00	12	19.24	19.32	-12	33,094	-0.04%
2022/04/07	15.9	19.35	5	19.41	19.23	10.9	32,984	0.03%
2022/04/06	2	19.30	5	19.39	19.40	-3	32,539	-0.01%
2022/04/01	4	19.30	0	0.00	19.34	4	32,283	0.01%
2022/03/31	0	0.00	9	19.40	19.35	-9	32,128	-0.03%
2022/03/30	0	0.00	1	19.36	19.37	-1	31,949	0.00%
2022/03/29	6	19.29	0	0.00	19.26	6	31,847	0.02%
2022/03/28	3.3	19.24	0	0.00	19.31	3.3	31,711	0.01%
2022/03/25	51.4	19.30	0	0.00	19.32	51.4	31,312	0.16%
2022/03/24	12	19.38	2	19.38	19.38	10	31,276	0.03%
2022/03/23	14	19.38	6	19.39	19.39	8	31,195	0.03%
2022/03/22	1	19.24	0.1	19.27	19.29	0.9	31,026	0.00%
2022/03/21	2	19.27	5	19.30	19.26	-3	30,894	-0.01%
2022/03/18	2	19.21	0	0.00	19.23	2	30,851	0.01%
2022/03/17	0	0.00	3	19.17	19.23	-3	30,761	-0.01%
2022/03/16	3	18.99	0	0.00	18.99	3	30,480	0.01%
2022/03/15	13.5	18.85	0	0.00	18.85	13.5	30,329	0.04%
2022/03/14	34	18.90	2	19.00	19.00	32	30,019	0.11%
2022/03/11	55	18.92	0	0.00	18.88	55	29,881	0.18%
2022/03/10	9	18.96	0	0.00	18.96	9	29,674	0.03%
2022/03/09	13	18.60	0	0.00	18.63	13	29,333	0.04%
2022/03/08	24	18.57	0	0.00	18.49	24	28,882	0.08%
2022/03/07	19	18.86	0	0.00	18.80	19	27,233	0.07%
2022/03/04	3	19.23	0	0.00	19.19	3	25,393	0.01%
2022/03/02	2	19.29	0	0.00	19.29	2	25,437	0.01%
2022/03/01	26	19.25	0	0.00	19.29	26	25,181	0.10%
2022/02/25	26	19.00	33	19.06	19.02	-7	24,833	-0.03%
2022/02/24	17.7	19.07	0	0.00	19.01	17.7	23,723	0.07%
2022/02/23	8	19.31	0	0.00	19.34	8	21,859	0.04%
2022/02/22	13	19.40	0	0.00	19.36	13	21,094	0.06%
2022/02/21	7	19.70	10	19.73	19.75	-3	19,327	-0.02%
2022/02/18	60	19.65	2	19.65	19.70	58	17,936	0.32%
2022/02/17	45	19.62	7	19.66	19.62	38	17,661	0.22%
2022/02/16	202	19.57	0	0.00	19.52	202	17,699	1.14%	大買/鉅額交易
2022/02/15	37	19.49	0	0.00	19.44	37	17,387	0.21%
2022/02/14	162	19.46	0	0.00	19.48	162	16,644	0.97%	大買/鉅額交易
2022/02/11	5	19.56	0	0.00	19.62	5	15,759	0.03%
2022/02/10	5	19.57	5	19.53	19.65	0	15,558	0.00%
2022/02/09	14	19.56	0	0.00	19.60	14	15,369	0.09%
2022/02/08	40	19.45	5	19.42	19.48	35	15,125	0.23%
2022/01/25	7	18.95	0	0.00	18.96	7	14,801	0.05%
2022/01/24	4	19.02	2	19.05	19.16	2	14,333	0.01%
2022/01/21	6.3	19.19	3.2	19.16	19.17	3.1	14,159	0.02%
2022/01/19	2	19.45	1	19.41	19.41	1	13,640	0.01%
2022/01/18	1	19.44	23	19.44	19.44	-22	13,537	-0.16%
2022/01/14	2	19.36	6	19.40	19.40	-4	13,373	-0.03%
2022/01/13	1	19.46	0.2	19.44	19.48	0.8	13,198	0.01%
2022/01/12	14	19.33	1	19.31	19.35	13	13,095	0.10%
2022/01/11	0	0.00	5	19.22	19.25	-5	12,978	-0.04%
2022/01/03	3	19.08	0	0.00	19.10	3	12,556	0.02%
2021/12/30	0	0.00	3	19.15	19.17	-3	12,384	-0.02%
2021/12/28	1	19.08	0	0.00	19.10	1	12,671	0.01%
2021/12/27	0	0.00	5	19.02	19.02	-5	12,843	-0.04%
2021/12/24	0	0.00	3	18.94	18.94	-3	13,174	-0.02%
2021/12/23	0	0.00	2	18.93	18.91	-2	13,162	-0.02%
2021/12/21	7	18.85	0	0.00	18.84	7	13,393	0.05%
2021/12/20	7	18.79	1	18.76	18.75	6	13,378	0.04%
2021/12/14	1	18.70	0	0.00	18.70	1	13,397	0.01%
2021/12/13	1	18.86	0	0.00	18.82	1	13,276	0.01%
2021/12/10	0	0.00	7	18.84	18.84	-7	13,175	-0.05%
2021/12/09	0	0.00	3	18.81	18.82	-3	13,060	-0.02%
2021/12/08	2	18.77	0.5	18.81	18.80	1.5	12,998	0.01%
2021/12/03	10	18.65	1	18.64	18.66	9	12,951	0.07%
2021/12/02	2	18.45	1	18.56	18.55	1	12,937	0.01%
2021/11/30	3.1	18.47	0	0.00	18.42	3.1	13,013	0.02%
2021/11/26	7	18.56	1	18.52	18.49	6	12,733	0.05%
2021/11/24	2	18.65	5	18.68	18.67	-3	12,352	-0.02%
2021/11/23	5.1	18.60	0.5	18.67	18.62	4.6	12,342	0.04%
2021/11/19	9	18.74	0.6	18.73	18.71	8.4	12,318	0.07%
2021/11/18	2	18.76	0	0.00	18.77	2	12,200	0.02%
2021/11/17	1	18.65	0	0.00	18.65	1	12,133	0.01%
2021/11/16	8	18.61	0	0.00	18.58	8	12,112	0.07%
2021/11/15	4	18.86	9	18.84	18.85	-5	11,681	-0.04%
2021/11/12	5	18.70	0	0.00	18.73	5	11,366	0.04%
2021/11/10	10	18.67	0	0.00	18.69	10	12,065	0.08%
2021/11/04	8	18.43	0	0.00	18.42	8	12,356	0.06%
2021/11/03	3	18.39	0	0.00	18.41	3	12,337	0.02%
2021/11/02	2	18.32	0	0.00	18.34	2	12,231	0.02%
2021/10/26	0	0.00	10	18.30	18.33	-10	11,899	-0.08%
2021/10/21	2	18.15	0	0.00	18.18	2	11,908	0.02%
2021/10/20	5.2	18.19	0	0.00	18.19	5.2	11,866	0.04%
2021/10/19	1.2	18.18	0	0.00	18.19	1.2	11,806	0.01%
2021/10/13	6	18.05	0	0.00	18.03	6	11,772	0.05%
2021/10/12	3.2	18.02	0	0.00	18.06	3.2	11,680	0.03%
2021/10/08	1	18.23	8	18.21	18.18	-7	11,518	-0.06%
2021/10/07	10	18.20	0	0.00	18.20	10	11,431	0.09%
2021/10/06	2	17.95	0	0.00	17.99	2	11,362	0.02%
2021/10/05	16	17.96	0	0.00	17.96	16	11,193	0.14%
2021/10/04	6	17.98	0	0.00	17.95	6	10,932	0.05%
2021/10/01	3	18.00	0	0.00	18.03	3	10,670	0.03%
2021/09/29	6	18.15	0	0.00	18.16	6	10,270	0.06%
2021/09/23	2	18.25	0	0.00	18.30	2	9,901	0.02%
2021/09/17	1	18.25	0	0.00	18.30	1	9,648	0.01%
2021/09/15	1	18.19	0	0.00	18.24	1	9,520	0.01%
2021/09/08	2	17.98	0	0.00	18.02	2	9,531	0.02%
2021/09/07	0	0.00	2	18.15	18.15	-2	9,308	-0.02%
2021/09/02	1	18.06	0	0.00	18.05	1	9,119	0.01%
2021/09/01	7	18.16	0	0.00	18.19	7	9,056	0.08%
2021/08/23	1.1	17.66	0	0.00	17.66	1.1	8,939	0.01%
2021/08/18	1	17.68	0	0.00	17.86	1	8,335	0.01%
2021/08/17	1	17.73	0	0.00	17.73	1	8,122	0.01%
2021/08/16	3	18.11	0	0.00	18.20	3	7,556	0.04%
2021/08/11	1	18.46	0	0.00	18.42	1	6,680	0.01%
2021/08/10	2	18.46	0	0.00	18.45	2	6,667	0.03%
2021/08/09	7	18.50	0	0.00	18.51	7	7,121	0.10%
2021/08/05	2	18.66	0	0.00	18.64	2	7,695	0.03%
2021/08/04	5	18.60	0	0.00	18.59	5	8,708	0.06%
2021/07/30	1	18.28	0	0.00	18.26	1	9,196	0.01%
2021/07/28	7	18.13	0	0.00	18.17	7	9,480	0.07%
2021/07/27	2	18.37	1	18.45	18.35	1	9,611	0.01%
2021/07/26	1	18.38	1	18.46	18.39	0	9,673	0.00%
2021/07/22	0	0.00	1	18.40	18.40	-1	9,671	-0.01%
2021/07/21	0	0.00	1	18.38	18.32	-1	9,690	-0.01%
2021/07/19	0	0.00	2	18.48	18.51	-2	9,676	-0.02%
2021/07/16	0	0.00	1	18.55	18.54	-1	9,799	-0.01%
2021/07/14	0	0.00	0.3	18.47	18.46	-0.3	9,937	0.00%
2021/07/13	3	18.51	0.6	18.50	18.47	2.4	10,006	0.02%
2021/07/07	1	18.36	0	0.00	18.39	1	10,200	0.01%
2021/07/06	0.3	18.45	0	0.00	18.40	0.3	10,195	0.00%
2021/07/05	2	18.39	0	0.00	18.38	2	10,185	0.02%
2021/06/28	3	18.28	0	0.00	18.27	3	10,237	0.03%
2021/06/25	1	18.22	0	0.00	18.25	1	10,290	0.01%
2021/06/23	2	18.11	0	0.00	18.20	2	10,349	0.02%
2021/06/22	10	18.10	0	0.00	18.09	10	10,349	0.10%
2021/06/17	10	18.32	0	0.00	18.35	10	10,132	0.10%
2021/06/15	0	0.00	1	18.26	18.26	-1	10,180	-0.01%
2021/06/10	1	18.22	0	0.00	18.24	1	10,203	0.01%
2021/06/02	0	0.00	1	18.35	18.41	-1	10,124	-0.01%
2021/05/31	1	18.30	0	0.00	18.33	1	10,153	0.01%
2021/05/27	2	17.87	0	0.00	18.01	2	10,014	0.02%
2021/05/25	2	18.00	0	0.00	18.12	2	10,203	0.02%
2021/05/19	1	17.96	5	17.84	17.88	-4	10,426	-0.04%
2021/05/17	10	17.49	0	0.00	17.48	10	10,289	0.10%
2021/05/14	2	18.05	0	0.00	18.05	2	9,668	0.02%
2021/05/13	2	17.57	0	0.00	17.83	2	9,248	0.02%
2021/05/12	32.3	18.30	1	17.78	17.92	31.3	8,896	0.35%
2021/05/11	2	18.96	0	0.00	19.00	2	7,860	0.03%
2021/05/10	30	19.18	0	0.00	19.26	30	7,440	0.40%
2021/05/07	5	19.10	0	0.00	19.15	5	7,402	0.07%
2021/05/05	2	18.87	0	0.00	18.82	2	7,418	0.03%
2021/05/04	14	18.66	66	18.96	18.76	-52	7,313	-0.71%
2021/05/03	5	19.10	0	0.00	19.02	5	7,082	0.07%
2021/04/26	2	19.18	2	19.15	19.19	0	7,284	0.00%
2021/04/22	6	18.88	0	0.00	18.90	6	7,409	0.08%
2021/04/20	1	19.00	0	0.00	19.01	1	7,385	0.01%
2021/04/14	1	18.33	2	18.31	18.43	-1	7,621	-0.01%
2021/04/13	1	18.50	0	0.00	18.49	1	7,652	0.01%
2021/04/12	2.3	18.59	5	18.57	18.56	-2.7	7,777	-0.03%
2021/04/09	3	18.51	1	18.50	18.51	2	7,882	0.03%
2021/04/07	1	18.49	0	0.00	18.53	1	8,012	0.01%
2021/04/06	5	18.50	2	18.52	18.51	3	8,029	0.04%
2021/04/01	3	18.39	0	0.00	18.42	3	8,226	0.04%
2021/03/31	0	0.00	1	18.45	18.39	-1	8,240	-0.01%
2021/03/30	0	0.00	2	18.29	18.45	-2	8,180	-0.02%
2021/03/19	2	17.60	0	0.00	17.67	2	8,477	0.02%
2021/03/17	5	17.65	0	0.00	17.60	5	8,639	0.06%
2021/03/15	7	17.60	0	0.00	17.60	7	8,946	0.08%
2021/03/11	0	0.00	5	17.36	17.39	-5	9,357	-0.05%
2021/03/09	4	17.02	0	0.00	17.14	4	9,669	0.04%
2021/03/05	2	16.90	0	0.00	17.00	2	9,988	0.02%
2021/03/04	1	17.07	0	0.00	17.10	1	10,116	0.01%
2021/03/02	10	17.16	0	0.00	17.08	10	10,312	0.10%
2021/02/26	3	17.18	0	0.00	17.14	3	10,425	0.03%
2021/02/25	10	17.40	0	0.00	17.43	10	10,437	0.10%
2021/02/24	31	17.49	0	0.00	17.37	31	10,783	0.29%
2021/02/19	2	16.95	0	0.00	17.05	2	11,319	0.02%
2021/02/18	1	16.95	0	0.00	16.99	1	11,745	0.01%
2021/02/03	3	16.67	0	0.00	16.67	3	13,123	0.02%
2021/02/02	0	0.00	1	16.66	16.61	-1	13,274	-0.01%
2021/02/01	0	0.00	1	16.30	16.45	-1	13,523	-0.01%
2021/01/28	0	0.00	1	16.62	16.62	-1	13,542	-0.01%
2021/01/27	0	0.00	15	16.78	16.81	-15	13,518	-0.11%
2021/01/21	0	0.00	6	16.46	16.50	-6	13,397	-0.04%
2021/01/20	1	16.45	10	16.44	16.40	-9	13,324	-0.07%
2021/01/19	1	16.78	0.2	16.79	16.76	0.8	13,154	0.01%
2021/01/18	0	0.00	6	16.60	16.70	-6	13,118	-0.05%
2021/01/12	3	16.54	2	16.61	16.56	1	12,724	0.01%
2021/01/11	0	0.00	4	16.61	16.67	-4	12,635	-0.03%
2021/01/08	25	16.48	1	16.48	16.50	24	12,584	0.19%
2021/01/07	2	16.22	0	0.00	16.24	2	12,413	0.02%
2021/01/06	3	16.09	1	16.10	16.10	2	12,292	0.02%
2021/01/05	6	16.14	0	0.00	16.21	6	12,113	0.05%
2020/12/31	1	16.13	0	0.00	16.14	1	11,888	0.01%
2020/12/30	0	0.00	7	16.12	16.16	-7	11,858	-0.06%
2020/12/28	1	16.03	3	16.01	16.03	-2	11,709	-0.02%
2020/12/25	0	0.00	1	15.89	15.89	-1	11,506	-0.01%
2020/12/23	0	0.00	5	15.72	15.74	-5	11,520	-0.04%
2020/12/21	0	0.00	7	15.82	15.84	-7	12,437	-0.06%
2020/12/18	0	0.00	8	15.92	15.86	-8	12,696	-0.06%
2020/12/17	0	0.00	3	15.88	15.91	-3	13,006	-0.02%
2020/12/16	0	0.00	5	15.81	15.92	-5	13,185	-0.04%
2020/12/15	6	15.87	0	0.00	15.69	6	13,090	0.05%
2020/12/14	0	0.00	10	15.98	15.95	-10	13,195	-0.08%
2020/12/11	0	0.00	2	15.93	15.98	-2	13,198	-0.02%
2020/12/10	4	15.98	1	15.95	15.98	3	13,124	0.02%
2020/12/09	2	16.06	16	16.04	16.14	-14	12,978	-0.11%
2020/12/08	4	15.92	3	15.93	16.00	1	12,976	0.01%
2020/12/04	5	15.73	0	0.00	15.76	5	13,088	0.04%
2020/12/03	0	0.00	2	15.61	15.60	-2	12,956	-0.02%
2020/12/02	0	0.00	2	15.54	15.54	-2	13,005	-0.02%
2020/12/01	0	0.00	51	15.47	15.47	-51	13,415	-0.38%
2020/11/30	2	15.45	3	15.51	15.35	-1	13,406	-0.01%
2020/11/27	0	0.00	2	15.42	15.43	-2	13,593	-0.01%
2020/11/26	0	0.00	5	15.37	15.41	-5	13,800	-0.04%
2020/11/25	0	0.00	17	15.35	15.34	-17	14,107	-0.12%
2020/11/23	0	0.00	11	15.39	15.40	-11	14,059	-0.08%
2020/11/20	1	15.21	3	15.20	15.23	-2	13,686	-0.01%
2020/11/19	0	0.00	2	15.19	15.21	-2	13,586	-0.01%
2020/11/18	0	0.00	2	15.22	15.22	-2	13,496	-0.01%
2020/11/17	0	0.00	3	15.12	15.13	-3	13,720	-0.02%
2020/11/16	0	0.00	3	15.09	15.10	-3	15,263	-0.02%
2020/11/13	0	0.00	10	14.95	14.97	-10	14,644	-0.07%
2020/11/12	5	14.93	35	14.90	14.94	-30	14,707	-0.20%
2020/11/11	0	0.00	2	14.95	14.99	-2	14,844	-0.01%
2020/11/10	2	14.75	12	14.76	14.79	-10	14,465	-0.07%
2020/11/09	1	14.75	2	14.75	14.76	-1	14,330	-0.01%
2020/11/03	0.2	14.53	0	0.00	14.51	0.2	14,654	0.00%
2020/10/30	11	14.40	0	0.00	14.42	11	15,703	0.07%
2020/10/29	10	14.50	0	0.00	14.49	10	16,049	0.06%
2020/10/26	0	0.00	2	14.60	14.60	-2	16,838	-0.01%
2020/10/21	2	14.50	0	0.00	14.50	2	19,120	0.01%
2020/10/20	2	14.52	0	0.00	14.51	2	20,358	0.01%
2020/10/08	0	0.00	8	14.65	14.66	-8	27,412	-0.03%
2020/10/07	2	14.61	0	0.00	14.60	2	27,793	0.01%
2020/09/25	10	14.33	0	0.00	14.24	10	30,450	0.03%
2020/09/24	17	14.41	0	0.00	14.33	17	30,593	0.06%
2020/09/23	5	14.61	0	0.00	14.60	5	30,294	0.02%
2020/09/22	3	14.66	0	0.00	14.65	3	30,496	0.01%
2020/09/21	2	14.76	0	0.00	14.73	2	30,631	0.01%
2020/09/17	1	14.80	0	0.00	14.79	1	31,532	0.00%
2020/09/16	5	14.90	0	0.00	14.89	5	31,860	0.02%
2020/09/15	5.2	14.89	0	0.00	14.89	5.2	32,392	0.02%
2020/09/14	26	14.85	10	14.84	14.86	16	32,971	0.05%
2020/09/09	12	14.64	0	0.00	14.75	12	34,857	0.03%
2020/09/08	3	14.82	0	0.00	14.81	3	34,820	0.01%
2020/09/07	2	14.81	0	0.00	14.79	2	35,624	0.01%
2020/09/04	10	14.76	0	0.00	14.77	10	36,158	0.03%
2020/09/02	1	14.84	0	0.00	14.83	1	36,739	0.00%
2020/08/31	14	14.91	0	0.00	14.87	14	37,432	0.04%
2020/08/27	0	0.00	2	15.02	14.99	-2	38,533	-0.01%
2020/08/26	2	15.00	0	0.00	15.02	2	39,447	0.01%
2020/08/21	23	14.90	0	0.00	14.90	23	42,965	0.05%
2020/08/20	13	14.93	7	14.93	14.87	6	42,916	0.01%
2020/08/19	8	15.22	0	0.00	15.19	8	39,204	0.02%
2020/08/18	1	15.25	0	0.00	15.27	1	40,082	0.00%
2020/08/17	6	15.23	0	0.00	15.27	6	41,247	0.01%
2020/08/13	1	15.07	2	15.06	15.07	-1	44,009	0.00%
2020/08/12	5	14.98	0	0.00	15.01	5	46,175	0.01%
2020/08/11	2	15.11	0	0.00	15.08	2	47,650	0.00%
2020/08/07	3	15.12	0	0.00	15.10	3	52,290	0.01%
2020/08/05	1	15.12	0	0.00	15.16	1	57,503	0.00%
2020/08/04	0	0.00	10	15.00	15.02	-10	58,077	-0.02%
2020/08/03	6	14.99	0	0.00	14.98	6	60,532	0.01%
2020/07/31	5	15.05	0	0.00	15.05	5	63,925	0.01%
2020/07/29	5	14.94	0	0.00	14.88	5	75,127	0.01%
2020/07/28	4	14.88	460	14.98	14.85	-456	82,236	-0.55%	大賣/鉅額交易
2020/07/27	3	15.07	0	0.00	14.98	3	86,280	0.00%
2020/07/24	9	15.08	40	15.14	15.05	-31	90,783	-0.03%
2020/07/23	21	15.11	0	0.00	15.14	21	93,211	0.02%
2020/07/22	541	15.31	0	0.00	15.31	541	94,038	0.58%	大買/鉅額交易
2020/07/21	33	15.51	0	0.00	15.74	33	93,796	0.04%
2020/07/20	7	15.22	0	0.00	15.32	7	85,250	0.01%