國泰永續高股息 (00878)-宏遠-館前券商分點個股進出

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
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－宏遠-館前券商分點個股進出

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-館前券商分點個股進出
宏遠-館前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	11.1	21.97	6.5	21.97	21.84	4.6	66,316	0.01%
2024/04/25	16.5	21.81	0	21.78	21.77	16.5	66,590	0.02%
2024/04/24	0	0.00	11	21.96	22.03	-11	66,604	-0.02%
2024/04/23	12	21.70	2	21.62	21.62	10	67,451	0.01%
2024/04/22	22.2	21.60	0	0.00	21.55	22.2	67,775	0.03%
2024/04/19	29.7	21.83	0	0.00	21.74	29.7	67,311	0.04%
2024/04/18	1	22.11	0	22.20	22.17	1	65,228	0.00%
2024/04/17	26	22.07	20	22.06	22.15	6	65,223	0.01%
2024/04/16	54.7	22.13	5	21.99	22.00	49.7	65,024	0.08%
2024/04/15	44.5	22.55	10	22.55	22.51	34.5	62,918	0.05%
2024/04/12	1.6	22.74	0	0.00	22.70	1.6	62,478	0.00%
2024/04/11	23.2	22.72	1	22.80	22.77	22.2	62,391	0.04%
2024/04/10	22	22.84	3	22.91	22.80	19	62,408	0.03%
2024/04/09	1	22.73	5	22.77	22.76	-4	63,250	-0.01%
2024/04/08	0.3	22.64	1	22.68	22.71	-0.7	64,036	0.00%
2024/04/03	4.1	22.62	1	22.60	22.63	3.1	64,287	0.00%
2024/04/02	0	0.00	2	22.69	22.67	-2	64,829	0.00%
2024/04/01	11.2	22.66	206	22.72	22.60	-194.8	65,574	-0.30%	大賣/鉅額交易
2024/03/29	55	22.70	197	22.64	22.70	-142	65,883	-0.22%	大賣/鉅額交易
2024/03/28	5	22.58	6	22.53	22.57	-1	65,838	0.00%
2024/03/27	301	22.43	9	22.40	22.55	292	65,875	0.44%	大買/鉅額交易
2024/03/26	8.2	22.51	70	22.38	22.41	-61.8	66,226	-0.09%
2024/03/25	6.1	22.48	4.8	22.49	22.48	1.3	66,623	0.00%
2024/03/22	5	22.63	18	22.59	22.54	-13	66,899	-0.02%
2024/03/21	12	22.48	0	22.40	22.52	12	66,717	0.02%
2024/03/20	21.1	22.36	1	22.37	22.29	20	66,698	0.03%
2024/03/19	2	22.33	53	22.32	22.39	-51	67,367	-0.08%
2024/03/18	2.6	22.35	21	22.32	22.37	-18.4	67,878	-0.03%
2024/03/15	17.7	22.29	49.4	22.12	22.38	-31.8	67,896	-0.05%
2024/03/14	15.3	22.33	2	22.29	22.30	13.3	67,635	0.02%
2024/03/13	18	22.53	15	22.57	22.52	3	67,253	0.00%
2024/03/12	8	22.51	88	22.51	22.55	-80	66,571	-0.12%
2024/03/11	82	22.40	0	0.00	22.34	82	65,904	0.12%
2024/03/08	36.1	22.41	215	22.43	22.31	-178.9	65,340	-0.27%	大賣/鉅額交易
2024/03/07	9.2	22.33	12	22.30	22.33	-2.8	63,369	0.00%
2024/03/06	28	22.22	7.1	22.27	22.29	20.9	62,239	0.03%
2024/03/05	35	22.13	19.5	22.09	22.17	15.5	61,410	0.03%
2024/03/04	41	22.15	22	22.19	22.07	19	60,892	0.03%
2024/03/01	3.2	22.05	2	22.05	22.03	1.2	60,029	0.00%
2024/02/29	53	21.86	2	21.95	21.99	51	60,092	0.08%
2024/02/27	137.8	21.91	12	21.97	21.85	125.8	59,318	0.21%	大買/鉅額交易
2024/02/26	46.2	22.40	7	22.40	22.41	39.2	56,429	0.07%
2024/02/23	47	22.54	62	22.56	22.46	-15	54,038	-0.03%
2024/02/22	243.1	22.42	4	22.42	22.41	239.1	53,848	0.44%	大買/鉅額交易
2024/02/21	40.5	22.32	17	22.33	22.29	23.5	53,557	0.04%
2024/02/20	15	22.36	4	22.34	22.40	11	52,401	0.02%
2024/02/19	27	22.28	32	22.29	22.30	-5	52,990	-0.01%
2024/02/16	19.2	22.29	42	22.32	22.31	-22.8	53,492	-0.04%
2024/02/15	73	22.18	16.1	22.18	22.20	56.9	53,201	0.11%
2024/02/05	3	21.85	5	21.90	21.89	-2	52,738	0.00%
2024/02/02	24	21.81	3.1	21.85	21.85	20.9	52,643	0.04%
2024/02/01	30.2	21.66	0	0.00	21.71	30.2	52,571	0.06%
2024/01/31	1.2	21.58	0.2	21.64	21.63	1	52,529	0.00%
2024/01/30	3	21.71	0	0.00	21.70	3	52,787	0.01%
2024/01/29	1	21.65	4	21.62	21.67	-3	53,164	-0.01%
2024/01/26	1.1	21.62	4	21.52	21.52	-2.9	53,443	-0.01%
2024/01/25	0	0.00	4	21.69	21.69	-4	53,425	-0.01%
2024/01/24	2	21.62	0.5	21.65	21.64	1.5	53,842	0.00%
2024/01/23	4	21.60	17	21.60	21.63	-13	54,586	-0.02%
2024/01/22	12	21.61	0	0.00	21.64	12	54,701	0.02%
2024/01/19	4	21.07	3	21.01	21.26	1	54,054	0.00%
2024/01/18	2	20.78	1	20.78	20.83	1	54,598	0.00%
2024/01/17	14.8	20.96	0	0.00	20.85	14.8	54,380	0.03%
2024/01/16	3.1	21.08	4	21.07	21.07	-0.9	53,858	0.00%
2024/01/15	66.2	21.20	5	21.27	21.19	61.2	54,182	0.11%
2024/01/12	1	21.10	0	0.00	21.19	1	55,311	0.00%
2024/01/11	6	21.18	1	21.21	21.21	5	56,247	0.01%
2024/01/10	5.1	21.12	1	21.10	21.10	4.1	58,200	0.01%
2024/01/09	2	21.28	0	0.00	21.25	2	58,538	0.00%
2024/01/08	0	0.00	4	21.23	21.27	-4	58,774	-0.01%
2024/01/05	1.1	21.18	4	21.25	21.20	-2.9	59,075	0.00%
2024/01/04	1.5	21.20	1	21.20	21.21	0.5	59,067	0.00%
2024/01/03	12.4	21.26	18	21.24	21.25	-5.6	59,627	-0.01%
2024/01/02	57.3	21.57	21	21.52	21.56	36.3	58,687	0.06%
2023/12/29	4	21.78	9	21.77	21.80	-5	58,053	-0.01%
2023/12/28	15	21.76	20.5	21.83	21.77	-5.5	57,848	-0.01%
2023/12/27	1	21.77	6.7	21.73	21.76	-5.7	57,537	-0.01%
2023/12/26	50.9	21.46	58	21.45	21.50	-7.1	57,227	-0.01%
2023/12/25	0	0.00	85.2	21.33	21.38	-85.2	56,871	-0.15%
2023/12/22	0	0.00	58	21.14	21.15	-58	56,214	-0.10%
2023/12/21	10.2	21.05	0	0.00	21.11	10.2	56,298	0.02%
2023/12/20	0	0.00	14	21.18	21.20	-14	55,903	-0.03%
2023/12/19	5.1	20.85	2	20.85	20.94	3.1	55,338	0.01%
2023/12/18	3.1	20.96	44	21.02	21.04	-40.9	56,081	-0.07%
2023/12/15	10.3	21.06	1	21.00	20.99	9.3	56,104	0.02%
2023/12/14	4	21.05	26.6	21.06	21.10	-22.6	55,913	-0.04%
2023/12/13	13.1	20.79	7.4	20.84	20.83	5.7	55,684	0.01%
2023/12/12	5	20.63	3	20.62	20.63	2	55,191	0.00%
2023/12/11	4	20.59	8	20.60	20.61	-4	55,341	-0.01%
2023/12/08	5	20.60	13	20.62	20.60	-8	55,535	-0.01%
2023/12/07	4.1	20.49	0	0.00	20.51	4.1	56,133	0.01%
2023/12/06	2	20.56	10	20.57	20.55	-8	58,681	-0.01%
2023/12/05	3.3	20.43	0	0.00	20.46	3.3	58,615	0.01%
2023/12/04	4	20.56	69	20.55	20.56	-65	58,313	-0.11%
2023/12/01	5.3	20.51	2	20.50	20.51	3.3	58,426	0.01%
2023/11/30	0	0.00	2	20.58	20.59	-2	58,430	0.00%
2023/11/29	0	0.00	3	20.56	20.54	-3	58,689	-0.01%
2023/11/28	0	0.00	4	20.49	20.43	-4	58,830	-0.01%
2023/11/27	15.1	20.42	3	20.40	20.32	12.1	59,165	0.02%
2023/11/24	7	20.42	1	20.41	20.41	6	58,899	0.01%
2023/11/22	3.5	20.53	1	20.52	20.55	2.5	60,072	0.00%
2023/11/21	3	20.64	2	20.65	20.67	1	61,814	0.00%
2023/11/20	3.1	20.33	4	20.27	20.36	-0.9	62,162	0.00%
2023/11/17	6	20.35	6	20.32	20.37	0	62,102	0.00%
2023/11/16	42.9	20.38	5	20.39	20.26	37.9	62,350	0.06%
2023/11/15	26.4	20.68	5.4	20.73	20.69	21	61,436	0.03%
2023/11/14	14.2	20.53	2	20.53	20.53	12.2	61,163	0.02%
2023/11/13	14.1	20.37	1.2	20.38	20.36	12.9	61,316	0.02%
2023/11/10	4.6	20.37	8	20.32	20.36	-3.4	62,266	-0.01%
2023/11/09	5.1	20.41	5	20.45	20.46	0.1	63,360	0.00%
2023/11/08	19	20.43	6	20.43	20.47	13	65,205	0.02%
2023/11/07	9.1	20.18	1	20.22	20.20	8.1	65,317	0.01%
2023/11/06	10	20.22	5.2	20.26	20.25	4.8	67,245	0.01%
2023/11/03	6	20.01	0.1	20.05	20.00	5.9	67,639	0.01%
2023/11/02	6	19.95	3	19.97	19.96	3	68,977	0.00%
2023/11/01	4.5	19.61	2	19.65	19.61	2.4	69,960	0.00%
2023/10/31	14.6	19.57	4	19.73	19.50	10.6	72,078	0.01%
2023/10/30	2	19.73	5	19.78	19.73	-3	75,732	0.00%
2023/10/27	0.3	19.85	2	19.79	19.76	-1.7	78,224	0.00%
2023/10/26	17.1	19.68	34	19.70	19.64	-16.9	81,869	-0.02%
2023/10/25	5	19.95	33	19.93	19.90	-28	82,786	-0.03%
2023/10/24	82.2	19.72	4	19.79	19.86	78.2	83,831	0.09%
2023/10/23	17.5	19.71	10	19.74	19.69	7.5	85,107	0.01%
2023/10/20	28	19.72	1	19.97	19.85	27	86,757	0.03%
2023/10/19	13.6	19.98	2	20.00	20.02	11.6	89,087	0.01%
2023/10/18	70.9	20.09	10	20.04	20.04	60.9	90,472	0.07%
2023/10/17	13.2	20.41	0	0.00	20.36	13.2	89,805	0.01%
2023/10/16	31.7	20.56	9	20.51	20.50	22.7	91,865	0.02%
2023/10/13	13.3	20.65	0	0.00	20.60	13.3	93,872	0.01%
2023/10/12	19	20.81	3	20.84	20.89	16	95,193	0.02%
2023/10/11	25.2	20.78	82	20.84	20.72	-56.8	97,784	-0.06%
2023/10/06	62.2	20.75	0.1	20.72	20.75	62.1	99,719	0.06%
2023/10/05	1	20.59	7.5	20.59	20.64	-6.5	101,408	-0.01%
2023/10/04	4.1	20.39	10	20.39	20.44	-5.9	102,441	-0.01%
2023/10/03	13.8	20.71	0	0.00	20.63	13.8	102,564	0.01%
2023/10/02	63.2	20.71	3	20.63	20.76	60.2	103,219	0.06%
2023/09/28	5.1	20.47	67	20.51	20.38	-61.9	103,588	-0.06%
2023/09/27	52.2	20.30	0	0.00	20.30	52.2	103,952	0.05%
2023/09/26	21.4	20.31	14	20.42	20.26	7.4	104,943	0.01%
2023/09/25	7	20.41	16	20.38	20.44	-9	105,399	-0.01%
2023/09/22	37.1	20.15	15	20.22	20.33	22.1	105,453	0.02%
2023/09/21	19	20.20	9	20.18	20.23	10	105,452	0.01%
2023/09/20	6.2	20.45	0	0.00	20.44	6.2	104,603	0.01%
2023/09/19	13.1	20.51	7	20.54	20.48	6.1	105,122	0.01%
2023/09/18	20.2	20.61	0	0.00	20.59	20.2	105,125	0.02%
2023/09/15	0.1	20.81	38	20.82	20.85	-37.9	104,926	-0.04%
2023/09/14	33	20.70	6	20.63	20.81	27	105,598	0.03%
2023/09/13	9.1	20.41	0	0.00	20.45	9.1	105,914	0.01%
2023/09/12	18	20.37	34	20.41	20.41	-16	106,499	-0.02%
2023/09/11	63.3	20.56	119	20.38	20.45	-55.7	106,762	-0.05%	大賣/
2023/09/08	22	20.93	0	0.00	20.93	22	104,815	0.02%
2023/09/07	4.1	20.95	10	20.98	20.94	-5.9	106,022	-0.01%
2023/09/06	17	21.03	9	21.03	21.04	8	106,892	0.01%
2023/09/05	7.1	20.92	16	20.92	20.95	-8.9	107,210	-0.01%
2023/09/04	8.1	20.86	22	20.85	20.94	-13.9	107,713	-0.01%
2023/09/01	10.3	20.92	14	21.00	20.88	-3.7	107,608	0.00%
2023/08/31	4	20.85	16	20.92	20.97	-12	107,678	-0.01%
2023/08/30	4	21.03	23	21.04	21.01	-19	107,760	-0.02%
2023/08/29	13.5	20.86	11	20.90	20.95	2.5	108,902	0.00%
2023/08/28	22.2	20.86	8	20.85	20.83	14.2	108,852	0.01%
2023/08/25	59.8	21.05	1	20.97	20.98	58.8	107,836	0.05%
2023/08/24	22	21.59	33	21.59	21.38	-11	106,245	-0.01%
2023/08/23	21	21.26	42	21.23	21.28	-21	105,445	-0.02%
2023/08/22	34	21.15	17	21.20	21.12	17	105,775	0.02%
2023/08/18	54.2	21.03	27	21.16	21.05	27.2	105,978	0.03%
2023/08/17	5	21.16	10	21.19	21.32	-5	104,941	0.00%
2023/08/16	17.2	21.02	3	21.12	21.27	14.2	104,613	0.01%
2023/08/15	45	21.42	64	21.48	21.43	-19	104,268	-0.02%
2023/08/14	85.3	21.18	10	21.03	21.05	75.3	103,484	0.07%
2023/08/11	38.3	21.24	1	21.34	21.22	37.3	102,700	0.04%
2023/08/10	100.1	21.24	0	0.00	21.09	100.1	103,269	0.10%
2023/08/09	11.1	21.56	52	21.58	21.50	-40.9	102,512	-0.04%
2023/08/08	28.6	21.64	0	0.00	21.61	28.6	102,239	0.03%
2023/08/07	73	21.47	164	21.52	21.76	-91	101,008	-0.09%	大賣/
2023/08/04	28.6	21.14	11	21.11	21.15	17.6	100,501	0.02%
2023/08/02	83.8	21.48	8	21.28	21.17	75.8	98,067	0.08%
2023/08/01	75.4	21.76	140	21.67	21.87	-64.6	94,273	-0.07%	大賣/
2023/07/31	57.7	21.94	7	22.61	21.86	50.7	92,245	0.05%
2023/07/28	7.1	22.20	19	22.34	22.45	-11.9	89,189	-0.01%
2023/07/27	5	22.28	7	22.36	22.18	-2	88,457	0.00%
2023/07/26	16.7	22.17	23	22.08	22.20	-6.3	87,575	-0.01%
2023/07/25	35	22.34	3	22.45	22.20	32	86,071	0.04%
2023/07/24	26	21.92	28.5	21.91	22.13	-2.5	83,638	0.00%
2023/07/21	5.1	20.94	52.6	21.38	21.61	-47.5	80,371	-0.06%
2023/07/20	12	21.01	6	21.04	21.19	6	79,121	0.01%
2023/07/19	36.5	21.29	32.4	21.17	20.96	4.2	77,879	0.01%
2023/07/18	14	21.55	39	21.51	21.43	-25	75,627	-0.03%
2023/07/17	10	21.22	51	21.22	21.28	-41	73,751	-0.06%
2023/07/14	42.3	20.91	66.3	20.82	21.01	-24	72,122	-0.03%
2023/07/13	5.5	20.79	20	20.68	20.53	-14.6	69,620	-0.02%
2023/07/12	17	20.12	229.1	20.17	20.19	-212.1	67,284	-0.32%	大賣/鉅額交易
2023/07/11	10	19.74	1	19.71	19.80	9	65,736	0.01%
2023/07/10	1	19.30	8	19.32	19.31	-7	64,956	-0.01%
2023/07/07	12.1	19.30	20	19.31	19.31	-7.9	64,850	-0.01%
2023/07/06	14.4	19.54	0	0.00	19.49	14.4	64,444	0.02%
2023/07/05	15.1	19.71	16	19.75	19.69	-0.9	63,818	0.00%
2023/07/04	26	19.75	8	19.75	19.76	18	63,539	0.03%
2023/07/03	9.6	19.51	1	19.50	19.52	8.6	63,065	0.01%
2023/06/30	4.1	19.23	0	0.00	19.25	4.1	63,107	0.01%
2023/06/29	35	19.24	6	19.26	19.20	29	63,329	0.05%
2023/06/28	8.2	19.14	17	19.15	19.10	-8.8	63,102	-0.01%
2023/06/27	24	19.15	10	19.02	19.03	14	63,039	0.02%
2023/06/26	7.3	19.26	42	19.17	19.28	-34.7	62,544	-0.06%
2023/06/21	2	19.27	30	19.17	19.35	-28	62,882	-0.04%
2023/06/20	18.4	19.20	43.5	19.14	19.13	-25.1	63,242	-0.04%
2023/06/19	27.1	19.27	1	19.27	19.28	26.1	62,750	0.04%
2023/06/16	6.4	19.40	27	19.46	19.36	-20.6	62,026	-0.03%
2023/06/15	14.4	19.39	69	19.33	19.41	-54.6	61,894	-0.09%
2023/06/14	20	19.20	6	19.19	19.20	14	61,308	0.02%
2023/06/13	2	19.17	10	19.14	19.15	-8	62,645	-0.01%
2023/06/12	12	19.05	18.1	19.00	18.96	-6.1	62,474	-0.01%
2023/06/09	3	18.96	10.6	18.93	18.97	-7.6	64,951	-0.01%
2023/06/08	15.1	18.72	3.1	18.72	18.70	12	67,082	0.02%
2023/06/07	15	18.75	4	18.77	18.78	11	68,722	0.02%
2023/06/06	8	18.66	24	18.65	18.65	-16	69,233	-0.02%
2023/06/05	12	18.58	1	18.65	18.62	11	69,232	0.02%
2023/06/02	0	0.00	23	18.57	18.58	-23	69,146	-0.03%
2023/06/01	62.8	18.26	19	18.24	18.25	43.8	68,697	0.06%
2023/05/31	6	18.31	0	0.00	18.31	6	68,593	0.01%
2023/05/30	25.1	18.33	133	18.37	18.34	-107.9	70,039	-0.15%	大賣/鉅額交易
2023/05/29	8	18.37	8	18.38	18.36	0	70,842	0.00%
2023/05/26	1	18.17	27	18.18	18.17	-26	70,627	-0.04%
2023/05/25	15	18.00	12	17.99	18.05	3	70,488	0.00%
2023/05/24	7.1	17.94	2	17.93	17.98	5.1	71,588	0.01%
2023/05/23	18	17.99	0	0.00	18.01	18	71,211	0.03%
2023/05/22	7	18.05	2	18.06	18.02	5	71,164	0.01%
2023/05/19	25	18.00	23	18.00	18.02	2	71,720	0.00%
2023/05/18	10	17.93	7	17.93	17.94	3	72,208	0.00%
2023/05/17	22.3	17.77	4	17.78	17.84	18.3	74,175	0.02%
2023/05/16	16	17.94	59.2	17.91	17.97	-43.2	73,904	-0.06%
2023/05/15	9	17.79	10	17.83	17.83	-1	74,245	0.00%
2023/05/12	6.4	17.74	5	17.72	17.79	1.4	74,337	0.00%
2023/05/11	4	17.76	0	0.00	17.75	4	74,476	0.01%
2023/05/10	16.1	17.73	1	17.77	17.75	15.1	74,467	0.02%
2023/05/09	48	17.78	0	0.00	17.78	48	74,368	0.06%
2023/05/08	90	17.76	1	17.76	17.75	89	75,677	0.12%
2023/05/05	5.6	17.69	13	17.73	17.68	-7.4	75,867	-0.01%
2023/05/04	2	17.74	0	0.00	17.73	2	76,162	0.00%
2023/05/03	19	17.70	8	17.68	17.69	11	75,792	0.01%
2023/05/02	2.3	17.68	2	17.68	17.68	0.3	75,371	0.00%
2023/04/28	1	17.56	10	17.55	17.56	-9	76,064	-0.01%
2023/04/27	1	17.45	0	0.00	17.45	1	76,001	0.00%
2023/04/26	14.7	17.31	10	17.30	17.38	4.7	76,256	0.01%
2023/04/25	8.1	17.39	19	17.45	17.33	-10.9	75,959	-0.01%
2023/04/24	2	17.52	2.1	17.47	17.51	-0.1	74,972	0.00%
2023/04/21	54.1	17.49	38	17.49	17.47	16.1	74,862	0.02%
2023/04/20	11.2	17.52	20	17.55	17.52	-8.8	74,775	-0.01%
2023/04/19	22	17.62	2	17.71	17.61	20	75,044	0.03%
2023/04/18	55.1	17.62	0	0.00	17.62	55.1	74,883	0.07%
2023/04/17	22.3	17.61	41	17.60	17.63	-18.7	74,644	-0.03%
2023/04/14	27	17.56	18	17.59	17.61	9	74,326	0.01%
2023/04/13	5.1	17.57	5	17.60	17.57	0.1	74,382	0.00%
2023/04/12	24	17.58	2.5	17.59	17.59	21.5	73,986	0.03%
2023/04/11	22	17.46	17.6	17.50	17.50	4.4	74,245	0.01%
2023/04/10	10	17.37	1	17.37	17.40	9	74,117	0.01%
2023/04/07	9.1	17.37	3	17.37	17.36	6.1	73,756	0.01%
2023/04/06	4.3	17.33	1	17.35	17.35	3.3	73,523	0.00%
2023/03/31	2	17.35	5	17.35	17.34	-3	73,095	0.00%
2023/03/30	5	17.25	10	17.27	17.25	-5	72,293	-0.01%
2023/03/29	3	17.21	1	17.18	17.20	2	72,695	0.00%
2023/03/28	7.1	17.17	0	0.00	17.16	7.1	74,173	0.01%
2023/03/27	8	17.21	3	17.21	17.22	5	74,295	0.01%
2023/03/24	10	17.23	21	17.22	17.22	-11	74,949	-0.01%
2023/03/23	15	17.17	0	0.00	17.17	15	74,122	0.02%
2023/03/22	8	17.07	21	17.04	17.10	-13	73,012	-0.02%
2023/03/21	3	16.95	4	16.96	16.93	-1	72,917	0.00%
2023/03/20	26.1	16.86	1	16.86	16.86	25.1	73,064	0.03%
2023/03/17	22.6	16.90	0	0.00	16.92	22.6	72,132	0.03%
2023/03/16	19.2	16.78	4	16.79	16.76	15.2	72,059	0.02%
2023/03/15	28.6	16.90	10	16.91	16.85	18.6	70,169	0.03%
2023/03/14	102.3	16.87	0	0.00	16.85	102.3	69,822	0.15%	大買/鉅額交易
2023/03/13	65.7	16.95	8.9	17.01	16.98	56.8	66,500	0.09%
2023/03/10	141.8	17.07	0	0.00	17.05	141.8	63,708	0.22%	大買/鉅額交易
2023/03/09	10.1	17.26	12	17.26	17.21	-1.9	61,741	0.00%
2023/03/08	81	17.29	13	17.26	17.31	68	61,115	0.11%
2023/03/07	4	17.33	2.1	17.32	17.31	1.9	60,686	0.00%
2023/03/06	2	17.26	305	17.20	17.23	-303	60,642	-0.50%	大賣/鉅額交易
2023/03/03	112	17.14	8	17.13	17.13	104	59,852	0.17%	大買/鉅額交易
2023/03/02	75.2	17.03	0	0.00	17.08	75.2	59,783	0.13%
2023/03/01	21.5	17.04	15	17.03	17.03	6.5	58,102	0.01%
2023/02/24	31	17.14	5	17.16	17.10	26	56,934	0.05%
2023/02/23	0	0.00	16	17.17	17.17	-16	56,679	-0.03%
2023/02/22	57.2	17.05	1	17.00	17.06	56.2	56,603	0.10%
2023/02/21	27.1	17.12	10	17.12	17.12	17.1	55,340	0.03%
2023/02/20	3	17.09	89	17.13	17.13	-86	56,100	-0.15%
2023/02/17	27.2	17.02	44	17.00	17.04	-16.8	56,554	-0.03%
2023/02/16	30.8	17.06	1	17.04	17.03	29.8	56,218	0.05%
2023/02/15	77.2	17.18	0	0.00	17.16	77.2	54,812	0.14%
2023/02/14	55.2	17.25	5	17.25	17.24	50.2	52,192	0.10%
2023/02/13	180	17.11	12.5	17.03	17.12	167.5	51,160	0.33%	大買/鉅額交易
2023/02/10	28	17.06	1	17.06	17.06	27	49,913	0.05%
2023/02/09	1.2	17.12	0	0.00	17.11	1.2	48,562	0.00%
2023/02/08	19	17.14	2	17.14	17.15	17	47,997	0.04%
2023/02/07	2	17.06	6	17.07	17.06	-4	47,844	-0.01%
2023/02/06	19.1	17.05	1	17.06	17.05	18.1	47,623	0.04%
2023/02/03	5.5	17.08	1	17.12	17.10	4.5	45,948	0.01%
2023/02/02	11.9	17.07	4	17.09	17.12	7.9	45,064	0.02%
2023/02/01	5.1	16.94	7	16.94	17.00	-1.9	44,010	0.00%
2023/01/31	0	0.00	3	17.02	16.88	-3	43,618	-0.01%
2023/01/30	2	17.00	3	16.99	17.01	-1	42,922	0.00%
2023/01/17	0	0.00	20.1	16.72	16.72	-20.1	42,236	-0.05%
2023/01/16	1	16.70	3	16.71	16.70	-2	42,318	0.00%
2023/01/13	4.1	16.64	10	16.63	16.62	-5.9	42,107	-0.01%
2023/01/12	4.2	16.61	5	16.59	16.59	-0.8	42,608	0.00%
2023/01/11	13	16.65	6.3	16.65	16.67	6.7	42,633	0.02%
2023/01/10	0	0.00	1	16.66	16.68	-1	43,010	0.00%
2023/01/09	4.5	16.57	8.2	16.60	16.66	-3.7	43,781	-0.01%
2023/01/06	4	16.39	6	16.38	16.41	-2	43,357	0.00%
2023/01/05	3	16.30	2	16.34	16.32	1	44,516	0.00%
2023/01/04	0	0.00	2	16.23	16.23	-2	44,938	0.00%
2023/01/03	6.4	16.07	0	0.00	16.18	6.4	46,894	0.01%
2022/12/30	4.6	16.18	0	0.00	16.17	4.6	46,715	0.01%
2022/12/29	15.6	16.06	0	0.00	16.09	15.6	47,060	0.03%
2022/12/28	5	16.17	34	16.16	16.17	-29	46,847	-0.06%
2022/12/26	1	16.22	0	0.00	16.23	1	47,997	0.00%
2022/12/23	1.3	16.17	0	0.00	16.19	1.3	49,007	0.00%
2022/12/22	5	16.24	0	0.00	16.27	5	49,761	0.01%
2022/12/21	16	16.06	0	0.00	16.07	16	51,120	0.03%
2022/12/20	32.1	16.14	0	0.00	16.10	32.1	50,956	0.06%
2022/12/19	4.2	16.25	0	0.00	16.25	4.2	51,408	0.01%
2022/12/16	12	16.25	0	0.00	16.31	12	51,751	0.02%
2022/12/15	3	16.39	0	0.00	16.44	3	51,941	0.01%
2022/12/14	3	16.41	2	16.41	16.46	1	52,811	0.00%
2022/12/13	7.2	16.36	0	0.00	16.29	7.2	52,761	0.01%
2022/12/12	5	16.28	0	0.00	16.42	5	52,514	0.01%
2022/12/08	8.2	16.30	2	16.28	16.32	6.2	52,929	0.01%
2022/12/07	2.1	16.41	0	0.00	16.40	2.1	52,985	0.00%
2022/12/06	10.2	16.57	6	16.55	16.45	4.2	52,774	0.01%
2022/12/05	0	0.00	4	16.71	16.67	-4	52,091	-0.01%
2022/12/02	4	16.62	0	0.00	16.61	4	52,000	0.01%
2022/12/01	2.3	16.72	1	16.76	16.68	1.3	52,957	0.00%
2022/11/30	2	16.62	10	16.60	16.65	-8	52,697	-0.02%
2022/11/29	18	16.44	0	0.00	16.46	18	52,677	0.03%
2022/11/28	7	16.34	0	0.00	16.34	7	53,545	0.01%
2022/11/25	1	16.40	0	0.00	16.40	1	55,034	0.00%
2022/11/24	2	16.34	2	16.35	16.35	0	55,149	0.00%
2022/11/23	2.1	16.29	0	0.00	16.28	2.1	55,432	0.00%
2022/11/22	4.1	16.06	1	16.12	16.10	3.1	57,237	0.01%
2022/11/21	15	16.19	1	16.20	16.15	14	57,126	0.02%
2022/11/18	9	16.30	1	16.42	16.25	8	56,848	0.01%
2022/11/17	6	16.32	17	16.33	16.37	-11	56,802	-0.02%
2022/11/16	21	16.48	16	16.49	16.42	5	57,527	0.01%
2022/11/15	13	16.70	6.5	16.76	16.77	6.5	56,857	0.01%
2022/11/14	27	16.74	13.5	16.67	16.74	13.5	56,116	0.02%
2022/11/11	0	0.00	22	16.46	16.48	-22	55,526	-0.04%
2022/11/10	9	16.17	46	16.24	16.17	-37	55,302	-0.07%
2022/11/09	3	16.27	2	16.29	16.26	1	56,147	0.00%
2022/11/08	37.3	16.15	7	16.14	16.15	30.3	57,229	0.05%
2022/11/07	21	15.98	1	16.00	16.05	20	57,268	0.03%
2022/11/04	2	15.75	1	15.82	15.84	1	57,305	0.00%
2022/11/03	12	15.71	0	0.00	15.78	12	57,512	0.02%
2022/11/02	15	15.80	0	0.00	15.82	15	57,381	0.03%
2022/11/01	0.3	15.73	0	0.00	15.79	0.3	57,126	0.00%
2022/10/31	0.2	15.72	0	0.00	15.70	0.2	57,255	0.00%
2022/10/28	6	15.65	0	0.00	15.60	6	57,678	0.01%
2022/10/27	2	15.65	0	0.00	15.64	2	58,048	0.00%
2022/10/26	4	15.53	1	15.51	15.58	3	58,896	0.01%
2022/10/25	1.3	15.42	0	0.00	15.44	1.3	58,979	0.00%
2022/10/24	21	15.55	14	15.62	15.49	7	58,772	0.01%
2022/10/21	2.2	15.50	1	15.53	15.50	1.2	58,770	0.00%
2022/10/20	43	15.37	2	15.38	15.51	41	58,559	0.07%
2022/10/19	0.1	15.64	1	15.61	15.60	-0.9	58,023	0.00%
2022/10/18	8.3	15.58	0	0.00	15.61	8.3	57,838	0.01%
2022/10/17	23.1	15.51	0	0.00	15.58	23.1	57,536	0.04%
2022/10/14	12	15.79	2	15.83	15.70	10	56,498	0.02%
2022/10/13	36.8	15.67	1	15.67	15.63	35.8	56,457	0.06%
2022/10/12	8	15.78	4	15.84	15.86	4	55,164	0.01%
2022/10/11	119.6	15.81	4	15.86	15.78	115.6	54,860	0.21%	大買/鉅額交易
2022/10/07	39.1	16.10	1	16.11	16.07	38.1	53,367	0.07%
2022/10/06	19	16.22	0	0.00	16.18	19	53,618	0.04%
2022/10/05	1	16.21	2.3	16.22	16.21	-1.3	53,525	0.00%
2022/10/04	2.4	16.05	5.1	16.09	16.08	-2.7	54,004	-0.01%
2022/10/03	45.7	15.89	1	15.88	15.87	44.7	53,709	0.08%
2022/09/30	41.2	16.00	0	0.00	16.04	41.2	52,838	0.08%
2022/09/29	16.1	16.06	4	16.08	16.11	12.1	52,192	0.02%
2022/09/28	47.4	16.08	0	0.00	16.05	47.4	52,025	0.09%
2022/09/27	8.7	16.27	6	16.30	16.27	2.7	50,964	0.01%
2022/09/26	64.6	16.34	1	16.30	16.29	63.6	50,843	0.13%
2022/09/23	11.7	16.57	29	16.60	16.56	-17.3	49,887	-0.03%
2022/09/22	49.4	16.60	7	16.61	16.62	42.4	50,456	0.08%
2022/09/21	36.4	16.81	0	0.00	16.80	36.4	49,184	0.07%
2022/09/20	1.2	16.94	2	16.91	16.92	-0.8	48,356	0.00%
2022/09/19	16.4	16.89	0	0.00	16.88	16.4	48,513	0.03%
2022/09/16	15.1	16.91	0	0.00	16.90	15.1	48,259	0.03%
2022/09/15	4	16.96	7	17.06	17.06	-3	47,772	-0.01%
2022/09/14	9	16.99	0	0.00	16.96	9	48,085	0.02%
2022/09/13	0	0.00	7	17.18	17.18	-7	47,657	-0.01%
2022/09/12	0	0.00	3	17.02	17.10	-3	48,612	-0.01%
2022/09/08	31	16.77	24	16.78	16.94	7	49,556	0.01%
2022/09/07	81.2	16.71	3	16.71	16.69	78.2	49,606	0.16%
2022/09/06	2	16.86	0	0.00	16.84	2	48,436	0.00%
2022/09/05	3	16.84	0	0.00	16.84	3	48,561	0.01%
2022/09/02	80.6	16.82	2	16.83	16.80	78.6	49,377	0.16%
2022/09/01	34.4	16.84	4	16.84	16.85	30.4	48,641	0.06%
2022/08/31	4.1	16.95	30	17.01	17.03	-25.9	46,823	-0.06%
2022/08/30	18	16.98	0	0.00	16.98	18	46,372	0.04%
2022/08/29	45.7	16.91	4	16.93	16.91	41.7	45,994	0.09%
2022/08/25	4	17.08	20	17.10	17.07	-16	44,155	-0.04%
2022/08/24	11	17.01	0	0.00	17.00	11	44,302	0.02%
2022/08/23	20.5	17.06	0	0.00	17.03	20.5	43,977	0.05%
2022/08/22	1.1	17.16	9	17.15	17.17	-7.9	42,985	-0.02%
2022/08/19	7	17.17	2.3	17.17	17.17	4.7	42,589	0.01%
2022/08/18	316	17.08	0	0.00	17.15	316	42,500	0.74%	大買/鉅額交易
2022/08/17	17	17.12	0	0.00	17.11	17	42,243	0.04%
2022/08/16	11.5	17.10	1	17.10	17.12	10.5	42,310	0.02%
2022/08/15	24.2	17.36	7	17.35	17.33	17.2	41,455	0.04%
2022/08/12	15.3	17.31	0	0.00	17.32	15.3	40,079	0.04%
2022/08/11	12	17.31	9	17.30	17.29	3	40,206	0.01%
2022/08/10	8	17.10	0	0.00	17.10	8	40,635	0.02%
2022/08/09	1	17.15	3	17.11	17.15	-2	41,131	0.00%
2022/08/08	9	17.01	1	17.00	17.05	8	41,899	0.02%
2022/08/05	13	16.93	0	0.00	16.97	13	41,922	0.03%
2022/08/04	19.1	16.73	10	16.71	16.77	9.1	43,228	0.02%
2022/08/03	38.1	16.79	0	0.00	16.75	38.1	43,236	0.09%
2022/08/02	134.1	16.80	100.3	16.78	16.79	33.8	43,362	0.08%	大買/
2022/08/01	6.3	16.95	15	16.86	16.94	-8.7	44,159	-0.02%
2022/07/29	16	16.90	0	0.00	16.90	16	45,143	0.04%
2022/07/28	5	16.83	0	0.00	16.81	5	45,198	0.01%
2022/07/27	31.2	16.69	1	16.72	16.74	30.2	45,299	0.07%
2022/07/26	2	16.67	1	16.66	16.64	1	45,422	0.00%
2022/07/25	20	16.66	12	16.69	16.70	8	45,437	0.02%
2022/07/22	49	16.56	2	16.58	16.58	47	45,506	0.10%
2022/07/21	2	16.46	0	0.00	16.56	2	46,150	0.00%
2022/07/20	17	16.52	0	0.00	16.42	17	46,168	0.04%
2022/07/19	11	16.32	0	0.00	16.31	11	46,769	0.02%
2022/07/18	1	16.31	0	0.00	16.31	1	46,997	0.00%
2022/07/15	14	16.20	0	0.00	16.18	14	46,819	0.03%
2022/07/14	2.1	16.32	2	16.28	16.34	0.1	46,458	0.00%
2022/07/13	3	16.26	3	16.32	16.31	0	45,986	0.00%
2022/07/12	37.6	15.97	6	15.97	15.97	31.6	46,478	0.07%
2022/07/11	10	16.22	0	0.00	16.20	10	45,909	0.02%
2022/07/08	4.3	16.28	0	0.00	16.26	4.3	45,973	0.01%
2022/07/07	8	16.18	0	0.00	16.21	8	45,573	0.02%
2022/07/06	47.2	16.22	0	0.00	16.06	47.2	45,489	0.10%
2022/07/05	6	16.37	0	0.00	16.40	6	45,034	0.01%
2022/07/04	2.1	16.37	5	16.41	16.35	-3	44,589	-0.01%
2022/07/01	58.6	16.48	4	16.61	16.39	54.6	44,375	0.12%
2022/06/30	105.2	16.76	28	16.72	16.66	77.2	43,361	0.18%	大買/
2022/06/29	32.3	17.03	1.2	17.03	17.02	31.1	41,993	0.07%
2022/06/28	6	17.11	28	17.09	17.11	-22	41,812	-0.05%
2022/06/27	2	17.21	7	17.23	17.21	-5	41,684	-0.01%
2022/06/24	10	17.07	5	17.13	17.06	5	41,470	0.01%
2022/06/23	30.1	16.97	0	0.00	16.96	30.1	41,592	0.07%
2022/06/22	34	16.96	50	17.07	16.95	-16	41,236	-0.04%
2022/06/21	48	17.11	7	17.15	17.18	41	40,750	0.10%
2022/06/20	17.2	16.98	9	16.88	16.82	8.2	40,604	0.02%
2022/06/17	20.5	17.07	0	0.00	17.08	20.5	39,495	0.05%
2022/06/16	17	17.37	25	17.33	17.25	-8	38,300	-0.02%
2022/06/15	23	17.35	7	17.34	17.32	16	38,017	0.04%
2022/06/14	31.1	17.33	0	0.00	17.35	31.1	38,172	0.08%
2022/06/13	29.2	17.32	4	17.36	17.34	25.2	37,806	0.07%
2022/06/10	10	17.60	1	17.64	17.61	9	36,944	0.02%
2022/06/09	7.1	17.71	0	0.00	17.70	7.1	36,726	0.02%
2022/06/08	3	17.80	1	17.80	17.80	2	36,658	0.01%
2022/06/07	9	17.72	32	17.74	17.71	-23	36,895	-0.06%
2022/06/06	13	17.74	0	0.00	17.80	13	37,022	0.04%
2022/06/02	12.2	17.84	1	17.81	17.82	11.2	38,274	0.03%
2022/06/01	4.3	17.94	2	17.94	17.90	2.3	39,879	0.01%
2022/05/31	9.5	17.77	5	17.77	17.87	4.5	39,933	0.01%
2022/05/30	9	17.81	2	17.86	17.86	7	39,659	0.02%
2022/05/27	3	17.61	2	17.59	17.60	1	39,552	0.00%
2022/05/26	10.2	17.46	0	0.00	17.42	10.2	39,689	0.03%
2022/05/25	7	17.39	1	17.40	17.48	6	40,510	0.01%
2022/05/24	47.3	17.47	2	17.41	17.38	45.3	42,168	0.11%
2022/05/23	14.3	17.47	2	17.48	17.50	12.3	42,350	0.03%
2022/05/20	3	17.60	5	17.60	17.59	-2	43,713	0.00%
2022/05/19	32.4	17.53	67	17.53	17.53	-34.6	45,101	-0.08%
2022/05/18	31	17.63	1	17.70	17.74	30	45,355	0.07%
2022/05/17	78	17.91	15	17.92	17.89	63	44,828	0.14%
2022/05/16	66.4	17.89	1	17.85	17.90	65.4	44,078	0.15%
2022/05/13	17	17.90	9	17.92	17.90	8	43,652	0.02%
2022/05/12	50.1	17.98	63	17.95	17.83	-12.9	44,040	-0.03%
2022/05/11	77	18.20	0	0.00	18.18	77	42,662	0.18%
2022/05/10	22	18.26	0	0.00	18.34	22	42,252	0.05%
2022/05/09	85.3	18.42	3	18.43	18.34	82.3	41,772	0.20%
2022/05/05	5.1	18.94	0	0.00	18.87	5.1	39,071	0.01%
2022/05/04	4	18.79	1	18.83	18.83	3	38,686	0.01%
2022/05/03	8.3	18.74	0	0.00	18.75	8.3	38,567	0.02%
2022/04/29	5	18.77	12	18.79	18.82	-7	38,500	-0.02%
2022/04/28	66	18.62	0	0.00	18.67	66	38,571	0.17%
2022/04/27	12.1	18.61	10	18.58	18.60	2.1	38,232	0.01%
2022/04/26	3	18.81	0	0.00	18.80	3	37,397	0.01%
2022/04/25	37.1	18.73	10	18.73	18.75	27.1	37,188	0.07%
2022/04/22	9	18.87	1	18.85	19.00	8	36,155	0.02%
2022/04/21	8	18.97	0	0.00	18.97	8	35,905	0.02%
2022/04/20	11	18.91	3	18.92	18.97	8	35,793	0.02%
2022/04/19	10.2	18.99	3	19.01	18.95	7.2	35,545	0.02%
2022/04/18	10.1	18.90	1	18.90	18.92	9.1	35,384	0.03%
2022/04/15	25	19.03	0	0.00	19.03	25	34,493	0.07%
2022/04/14	4.1	19.16	0	0.00	19.12	4.1	34,117	0.01%
2022/04/13	2	19.24	1	19.26	19.27	1	33,898	0.00%
2022/04/12	9.1	19.11	0	0.00	19.11	9.1	33,809	0.03%
2022/04/11	1.2	19.16	0	0.00	19.20	1.2	33,427	0.00%
2022/04/07	5.3	19.31	0	0.00	19.23	5.3	32,984	0.02%
2022/04/06	0	0.00	6	19.29	19.40	-6	32,539	-0.02%
2022/04/01	5	19.29	0	0.00	19.34	5	32,283	0.02%
2022/03/31	5	19.40	0	0.00	19.35	5	32,128	0.02%
2022/03/29	3	19.28	0	0.00	19.26	3	31,847	0.01%
2022/03/28	3	19.20	2	19.17	19.31	1	31,711	0.00%
2022/03/25	3	19.31	8	19.29	19.32	-5	31,312	-0.02%
2022/03/24	7	19.34	1	19.33	19.38	6	31,276	0.02%
2022/03/23	3	19.40	17	19.39	19.39	-14	31,195	-0.04%
2022/03/22	2	19.24	0	19.28	19.29	2	31,026	0.01%
2022/03/21	2	19.26	0	0.00	19.26	2	30,894	0.01%
2022/03/18	2	19.19	3	19.21	19.23	-1	30,851	0.00%
2022/03/17	2	19.20	11	19.22	19.23	-9	30,761	-0.03%
2022/03/16	11	18.89	6	18.94	18.99	5	30,480	0.02%
2022/03/15	10.1	18.85	3	18.84	18.85	7.1	30,329	0.02%
2022/03/14	7	18.91	1	18.99	19.00	6	30,019	0.02%
2022/03/11	5	18.90	0	0.00	18.88	5	29,881	0.02%
2022/03/10	9	18.91	0	0.00	18.96	9	29,674	0.03%
2022/03/09	8	18.62	1	18.69	18.63	7	29,333	0.02%
2022/03/08	37	18.56	10	18.60	18.49	27	28,882	0.09%
2022/03/07	36.3	18.82	0	0.00	18.80	36.3	27,233	0.13%
2022/03/04	16.1	19.19	0	0.00	19.19	16.1	25,393	0.06%
2022/03/02	18	19.24	0	0.00	19.29	18	25,437	0.07%
2022/03/01	2.3	19.26	25	19.26	19.29	-22.7	25,181	-0.09%
2022/02/25	33.3	19.00	1	19.03	19.02	32.3	24,833	0.13%
2022/02/24	25	19.09	5	19.10	19.01	20	23,723	0.08%
2022/02/23	25	19.31	1	19.33	19.34	24	21,859	0.11%
2022/02/22	19.4	19.40	0	0.00	19.36	19.4	21,094	0.09%
2022/02/21	16.1	19.70	16	19.71	19.75	0.1	19,327	0.00%
2022/02/18	4	19.54	70	19.58	19.70	-66	17,936	-0.37%
2022/02/17	46	19.64	42	19.62	19.62	4	17,661	0.02%
2022/02/16	60	19.56	0	0.00	19.52	60	17,699	0.34%
2022/02/15	37	19.47	20	19.46	19.44	17	17,387	0.10%
2022/02/14	5	19.42	3	19.37	19.48	2	16,644	0.01%
2022/02/11	8	19.57	2	19.56	19.62	6	15,759	0.04%
2022/02/10	7	19.57	5	19.57	19.65	2	15,558	0.01%
2022/02/09	1	19.55	12	19.52	19.60	-11	15,369	-0.07%
2022/02/08	2	19.45	0	0.00	19.48	2	15,125	0.01%
2022/02/07	1.3	19.24	2	19.24	19.29	-0.7	14,892	0.00%
2022/01/26	8	19.02	0	0.00	19.01	8	14,718	0.05%
2022/01/25	6.1	18.95	0	0.00	18.96	6.1	14,801	0.04%
2022/01/24	8	19.02	0	0.00	19.16	8	14,333	0.06%
2022/01/21	28	19.19	0	0.00	19.17	28	14,159	0.20%
2022/01/20	3	19.36	0	0.00	19.41	3	13,664	0.02%
2022/01/19	1	19.42	0	0.00	19.41	1	13,640	0.01%
2022/01/17	11	19.37	3	19.36	19.37	8	13,477	0.06%
2022/01/14	8	19.38	9	19.36	19.40	-1	13,373	-0.01%
2022/01/13	1	19.42	20	19.43	19.48	-19	13,198	-0.14%
2022/01/11	10	19.20	11	19.24	19.25	-1	12,978	-0.01%
2022/01/10	1	19.10	0	0.00	19.17	1	12,907	0.01%
2022/01/05	0	0.00	30	19.20	19.17	-30	12,573	-0.24%
2022/01/04	2	19.14	16	19.15	19.18	-14	12,618	-0.11%
2022/01/03	6.4	19.08	1	19.22	19.10	5.4	12,556	0.04%
2021/12/30	0	0.00	2	19.14	19.17	-2	12,384	-0.02%
2021/12/29	5	19.12	3	19.16	19.17	2	12,491	0.02%
2021/12/27	0	0.00	12	19.03	19.02	-12	12,843	-0.09%
2021/12/24	21	18.95	52	18.97	18.94	-31	13,174	-0.24%
2021/12/23	33	18.90	2	18.91	18.91	31	13,162	0.24%
2021/12/20	1	18.76	2	18.74	18.75	-1	13,378	-0.01%
2021/12/17	2	18.85	0	0.00	18.86	2	13,258	0.02%
2021/12/16	0	0.00	3	18.84	18.85	-3	13,238	-0.02%
2021/12/15	2	18.73	1	18.76	18.74	1	13,406	0.01%
2021/12/14	4	18.69	1	18.70	18.70	3	13,397	0.02%
2021/12/13	3.1	18.87	0	0.00	18.82	3.1	13,276	0.02%
2021/12/10	1	18.86	32	18.86	18.84	-31	13,175	-0.24%
2021/12/09	12	18.81	1	18.80	18.82	11	13,060	0.08%
2021/12/08	1	18.78	0	0.00	18.80	1	12,998	0.01%
2021/12/07	0	0.00	12	18.73	18.76	-12	12,863	-0.09%
2021/12/03	1	18.56	10	18.62	18.66	-9	12,951	-0.07%
2021/12/02	2	18.56	0	0.00	18.55	2	12,937	0.02%
2021/12/01	1.3	18.52	0	0.00	18.55	1.3	12,987	0.01%
2021/11/30	1	18.50	1	18.52	18.42	0	13,013	0.00%
2021/11/29	2	18.26	0	0.00	18.40	2	13,004	0.02%
2021/11/26	6	18.55	3	18.51	18.49	3	12,733	0.02%
2021/11/25	0	0.00	8	18.70	18.72	-8	12,324	-0.06%
2021/11/24	1	18.65	17	18.66	18.67	-16	12,352	-0.13%
2021/11/23	3.2	18.64	0	0.00	18.62	3.2	12,342	0.03%
2021/11/22	0	0.00	15	18.73	18.74	-15	12,321	-0.12%
2021/11/19	4.4	18.73	9	18.71	18.71	-4.6	12,318	-0.04%
2021/11/18	3.1	18.73	19	18.77	18.77	-15.9	12,200	-0.13%
2021/11/17	2	18.62	4	18.60	18.65	-2	12,133	-0.02%
2021/11/16	57.1	18.62	0	0.00	18.58	57.1	12,112	0.47%
2021/11/15	23.1	18.84	27	18.83	18.85	-3.9	11,681	-0.03%
2021/11/12	2.1	18.70	3	18.70	18.73	-0.9	11,366	-0.01%
2021/11/11	2	18.68	0	0.00	18.67	2	11,737	0.02%
2021/11/10	3	18.67	0	0.00	18.69	3	12,065	0.02%
2021/11/09	1	18.61	1	18.63	18.65	0	12,249	0.00%
2021/11/08	3	18.54	8	18.51	18.55	-5	12,252	-0.04%
2021/11/05	12	18.42	19	18.37	18.44	-7	12,248	-0.06%
2021/11/04	0.1	18.46	0	0.00	18.42	0.1	12,356	0.00%
2021/11/03	1	18.37	0	0.00	18.41	1	12,337	0.01%
2021/11/02	16	18.42	0	0.00	18.34	16	12,231	0.13%
2021/11/01	1	18.31	0	0.00	18.32	1	12,012	0.01%
2021/10/29	58	18.26	50	18.28	18.32	8	12,008	0.07%
2021/10/28	10	18.38	1	18.38	18.38	9	11,964	0.08%
2021/10/26	1	18.35	1	18.34	18.33	0	11,899	0.00%
2021/10/22	18	18.22	0	0.00	18.19	18	11,942	0.15%
2021/10/21	37	18.27	15	18.19	18.18	22	11,908	0.18%
2021/10/20	10	18.18	0	0.00	18.19	10	11,866	0.08%
2021/10/19	5	18.17	0	0.00	18.19	5	11,806	0.04%
2021/10/18	44	18.22	1	18.23	18.18	43	11,780	0.37%
2021/10/14	1	18.05	0	0.00	18.05	1	11,787	0.01%
2021/10/13	0	0.00	1	18.07	18.03	-1	11,772	-0.01%
2021/10/12	4	18.03	0	0.00	18.06	4	11,680	0.03%
2021/10/08	1	18.21	27	18.21	18.18	-26	11,518	-0.23%
2021/10/07	38	18.20	23	18.19	18.20	15	11,431	0.13%
2021/10/06	15	17.95	0	0.00	17.99	15	11,362	0.13%
2021/10/05	2.1	17.83	1	17.96	17.96	1.1	11,193	0.01%
2021/10/04	14	17.95	0	0.00	17.95	14	10,932	0.13%
2021/10/01	5	18.01	30	18.00	18.03	-25	10,670	-0.23%
2021/09/29	7	18.16	30	18.12	18.16	-23	10,270	-0.22%
2021/09/28	1	18.35	0	0.00	18.37	1	10,050	0.01%
2021/09/27	30	18.45	0	0.00	18.42	30	9,971	0.30%
2021/09/24	3	18.36	3	18.38	18.35	0	9,964	0.00%
2021/09/23	0	0.00	1	18.28	18.30	-1	9,901	-0.01%
2021/09/22	2	18.06	20	18.05	18.12	-18	9,907	-0.18%
2021/09/16	1	18.20	0	0.00	18.25	1	9,612	0.01%
2021/09/15	1	18.24	0	0.00	18.24	1	9,520	0.01%
2021/09/14	1	18.25	0	0.00	18.25	1	9,490	0.01%
2021/09/13	0.1	18.22	0	0.00	18.20	0.1	9,530	0.00%
2021/09/10	0	0.00	13	18.12	18.15	-13	9,581	-0.14%
2021/09/09	11	17.97	0.1	17.98	18.01	10.9	9,575	0.11%
2021/09/08	9	17.99	0	0.00	18.02	9	9,531	0.09%
2021/09/06	5	18.12	0	0.00	18.15	5	9,261	0.05%
2021/09/03	2	18.10	15	18.09	18.15	-13	9,182	-0.14%
2021/08/31	0	0.00	8	18.16	18.18	-8	9,003	-0.09%
2021/08/30	5	18.06	1	18.06	18.12	4	9,006	0.04%
2021/08/25	1	17.86	0	0.00	17.86	1	8,876	0.01%
2021/08/24	0	0.00	1	17.75	17.76	-1	8,863	-0.01%
2021/08/23	2	17.68	0	0.00	17.66	2	8,939	0.02%
2021/08/20	13	17.42	0	0.00	17.46	13	8,872	0.15%
2021/08/19	18	17.61	83	17.53	17.56	-65	8,680	-0.75%
2021/08/18	4	17.62	0	0.00	17.86	4	8,335	0.05%
2021/08/17	13	17.76	0	0.00	17.73	13	8,122	0.16%
2021/08/16	97	18.14	0	0.00	18.20	97	7,556	1.28%
2021/08/13	7.2	18.24	0	0.00	18.24	7.2	7,104	0.10%
2021/08/12	12	18.35	0	0.00	18.35	12	6,823	0.18%
2021/08/11	4	18.43	0	0.00	18.42	4	6,680	0.06%
2021/08/10	8	18.50	0	0.00	18.45	8	6,667	0.12%
2021/08/09	4	18.56	40	18.51	18.51	-36	7,121	-0.51%
2021/08/05	0	0.00	3	18.65	18.64	-3	7,695	-0.04%
2021/08/04	40	18.56	8	18.58	18.59	32	8,708	0.37%
2021/07/27	1	18.35	0	0.00	18.35	1	9,611	0.01%
2021/07/22	1	18.46	4	18.45	18.40	-3	9,671	-0.03%
2021/07/20	4	18.39	50	18.41	18.37	-46	9,698	-0.47%
2021/07/19	2	18.40	0	0.00	18.51	2	9,676	0.02%
2021/07/16	2	18.55	40	18.53	18.54	-38	9,799	-0.39%
2021/07/12	1	18.49	0	0.00	18.45	1	10,051	0.01%
2021/07/09	3	18.39	0	0.00	18.41	3	10,084	0.03%
2021/07/07	5	18.38	10	18.43	18.39	-5	10,200	-0.05%
2021/07/06	2	18.40	0	0.00	18.40	2	10,195	0.02%
2021/06/30	0	0.00	3	18.25	18.23	-3	10,162	-0.03%
2021/06/29	2	18.21	0	0.00	18.20	2	10,182	0.02%
2021/06/28	1	18.27	0	0.00	18.27	1	10,237	0.01%
2021/06/25	10	18.28	0	0.00	18.25	10	10,290	0.10%
2021/06/23	1	18.16	0	0.00	18.20	1	10,349	0.01%
2021/06/22	7	18.13	2	18.13	18.09	5	10,349	0.05%
2021/06/21	1	18.10	0	0.00	18.14	1	10,278	0.01%
2021/06/18	5	18.31	0	0.00	18.30	5	10,143	0.05%
2021/06/17	1	18.28	0	0.00	18.35	1	10,132	0.01%
2021/06/16	2	18.25	0	0.00	18.28	2	10,133	0.02%
2021/06/15	0	18.30	0.1	18.30	18.26	-0.1	10,180	0.00%
2021/06/11	3	18.26	10	18.26	18.26	-7	10,204	-0.07%
2021/06/10	10	18.25	0	0.00	18.24	10	10,203	0.10%
2021/06/09	5	18.16	0	0.00	18.16	5	10,201	0.05%
2021/06/07	7	18.20	0	0.00	18.25	7	10,245	0.07%
2021/06/03	3	18.42	0	0.00	18.42	3	10,106	0.03%
2021/06/02	5	18.37	0	0.00	18.41	5	10,124	0.05%
2021/06/01	1	18.39	0.1	18.44	18.47	0.9	10,105	0.01%
2021/05/28	2	18.19	1	18.10	18.19	1	10,033	0.01%
2021/05/27	1	17.98	7	17.98	18.01	-6	10,014	-0.06%
2021/05/21	3	17.93	19	18.02	17.96	-16	10,411	-0.15%
2021/05/20	5	17.77	0	0.00	17.78	5	10,407	0.05%
2021/05/19	1	17.78	51	17.74	17.88	-50	10,426	-0.48%
2021/05/18	6	17.51	20	17.70	17.90	-14	10,392	-0.13%
2021/05/17	44	17.51	34	17.54	17.48	10	10,289	0.10%
2021/05/14	21	18.02	0	0.00	18.05	21	9,668	0.22%
2021/05/13	24	17.61	2	17.74	17.83	22	9,248	0.24%
2021/05/12	27.2	18.26	11	17.82	17.92	16.2	8,896	0.18%
2021/05/11	54	19.08	13	18.96	19.00	41	7,860	0.52%
2021/05/10	1	19.26	0	0.00	19.26	1	7,440	0.01%
2021/05/07	0	0.00	1	19.05	19.15	-1	7,402	-0.01%
2021/05/06	7	18.94	0	0.00	18.87	7	7,405	0.09%
2021/05/05	4	18.86	15	18.86	18.82	-11	7,418	-0.15%
2021/05/04	16	18.88	14	18.98	18.76	2	7,313	0.03%
2021/05/03	2	19.05	1	19.02	19.02	1	7,082	0.01%
2021/04/28	0	0.00	1	19.17	19.19	-1	7,128	-0.01%
2021/04/26	0	0.00	4	19.10	19.19	-4	7,284	-0.05%
2021/04/23	3	18.90	2	18.90	18.94	1	7,353	0.01%
2021/04/22	3	19.03	0	0.00	18.90	3	7,409	0.04%
2021/04/21	7	18.99	4	18.98	19.02	3	7,335	0.04%
2021/04/19	0	0.00	1	18.93	18.96	-1	7,399	-0.01%
2021/04/16	2	18.70	0	0.00	18.73	2	7,419	0.03%
2021/04/14	6	18.55	0	0.00	18.43	6	7,621	0.08%
2021/04/12	5	18.56	0	0.00	18.56	5	7,777	0.06%
2021/04/09	5	18.52	13	18.44	18.51	-8	7,882	-0.10%
2021/04/06	5	18.50	0	0.00	18.51	5	8,029	0.06%
2021/04/01	2	18.42	0	0.00	18.42	2	8,226	0.02%
2021/03/31	5	18.42	0	0.00	18.39	5	8,240	0.06%
2021/03/25	0	0.00	2	17.85	17.85	-2	8,167	-0.02%
2021/03/24	50	17.76	0	0.00	17.78	50	8,192	0.61%
2021/03/22	4	17.70	0	0.00	17.74	4	8,358	0.05%
2021/03/19	0	0.00	3	17.62	17.67	-3	8,477	-0.04%
2021/03/18	1	17.80	1	17.70	17.72	0	8,554	0.00%
2021/03/17	20	17.62	0	0.00	17.60	20	8,639	0.23%
2021/03/16	1	17.64	0	0.00	17.65	1	8,816	0.01%
2021/03/12	1	17.43	20	17.46	17.50	-19	9,164	-0.21%
2021/03/11	0	0.00	2	17.40	17.39	-2	9,357	-0.02%
2021/03/08	3	17.10	0	0.00	17.02	3	9,874	0.03%
2021/03/05	3	17.02	0	0.00	17.00	3	9,988	0.03%
2021/03/04	25	17.05	0	0.00	17.10	25	10,116	0.25%
2021/03/03	2	17.12	0	0.00	17.24	2	10,191	0.02%
2021/02/26	12	17.16	0	0.00	17.14	12	10,425	0.12%
2021/02/24	12	17.36	0	0.00	17.37	12	10,783	0.11%
2021/02/23	0.1	17.38	1	17.39	17.43	-0.9	10,810	-0.01%
2021/02/22	0	0.00	1	17.25	17.25	-1	10,952	-0.01%
2021/02/19	0	0.00	5	16.97	17.05	-5	11,319	-0.04%
2021/02/05	1	16.70	4	16.72	16.74	-3	12,619	-0.02%
2021/02/04	0	0.00	0.3	16.70	16.62	-0.3	12,637	0.00%
2021/02/01	1	16.35	0	0.00	16.45	1	13,523	0.01%
2021/01/29	5	16.46	1	16.57	16.36	4	13,560	0.03%
2021/01/28	1	16.70	0	0.00	16.62	1	13,542	0.01%
2021/01/27	0	0.00	9	16.73	16.81	-9	13,518	-0.07%
2021/01/22	2	16.59	0	0.00	16.65	2	13,356	0.01%
2021/01/20	2	16.45	0	0.00	16.40	2	13,324	0.02%
2021/01/19	20	16.77	61	16.77	16.76	-41	13,154	-0.31%
2021/01/18	0	0.00	6	16.71	16.70	-6	13,118	-0.05%
2021/01/15	0	0.00	2	16.94	16.87	-2	12,992	-0.02%
2021/01/12	0	0.00	2	16.54	16.56	-2	12,724	-0.02%
2021/01/08	17	16.34	1	16.50	16.50	16	12,584	0.13%
2021/01/07	0	0.00	1	16.22	16.24	-1	12,413	-0.01%
2021/01/06	5	16.19	0	0.00	16.10	5	12,292	0.04%
2021/01/04	1	16.20	4	16.16	16.20	-3	11,972	-0.03%
2020/12/31	17	16.16	0	0.00	16.14	17	11,888	0.14%
2020/12/30	10	16.02	5	16.04	16.16	5	11,858	0.04%
2020/12/29	1	16.02	0	0.00	16.02	1	11,735	0.01%
2020/12/22	1	15.80	3	15.86	15.70	-2	11,805	-0.02%
2020/12/21	0	0.00	3	15.80	15.84	-3	12,437	-0.02%
2020/12/18	0	0.00	10	15.92	15.86	-10	12,696	-0.08%
2020/12/17	0	0.00	4	15.87	15.91	-4	13,006	-0.03%
2020/12/16	0	0.00	39	15.87	15.92	-39	13,185	-0.30%
2020/12/15	5	15.80	9	15.69	15.69	-4	13,090	-0.03%
2020/12/14	25	15.97	0	0.00	15.95	25	13,195	0.19%
2020/12/11	2	15.92	10	16.02	15.98	-8	13,198	-0.06%
2020/12/10	2	16.03	1	16.01	15.98	1	13,124	0.01%
2020/12/09	0.3	16.15	0	0.00	16.14	0.3	12,978	0.00%
2020/12/08	8	15.96	1	15.99	16.00	7	12,976	0.05%
2020/12/07	0	0.00	1	15.89	15.91	-1	12,785	-0.01%
2020/12/04	5	15.72	4	15.72	15.76	1	13,088	0.01%
2020/12/03	4	15.67	11	15.63	15.60	-7	12,956	-0.05%
2020/12/02	4	15.49	1	15.52	15.54	3	13,005	0.02%
2020/11/30	6	15.45	0	0.00	15.35	6	13,406	0.04%
2020/11/27	0	0.00	3	15.41	15.43	-3	13,593	-0.02%
2020/11/26	0	0.00	16	15.37	15.41	-16	13,800	-0.12%
2020/11/25	11	15.37	7	15.41	15.34	4	14,107	0.03%
2020/11/24	1.2	15.36	1	15.44	15.36	0.2	14,106	0.00%
2020/11/23	10	15.40	10	15.37	15.40	0	14,059	0.00%
2020/11/20	0	0.00	1	15.20	15.23	-1	13,686	-0.01%
2020/11/19	0	0.00	5	15.21	15.21	-5	13,586	-0.04%
2020/11/18	0	0.00	1	15.22	15.22	-1	13,496	-0.01%
2020/11/17	0	0.00	10	15.12	15.13	-10	13,720	-0.07%
2020/11/16	0	0.00	6	15.10	15.10	-6	15,263	-0.04%
2020/11/12	2	14.95	0	0.00	14.94	2	14,707	0.01%
2020/11/11	0	0.00	2	14.91	14.99	-2	14,844	-0.01%
2020/11/09	2	14.74	0	0.00	14.76	2	14,330	0.01%
2020/10/30	9	14.43	0	0.00	14.42	9	15,703	0.06%
2020/10/29	7	14.47	0	0.00	14.49	7	16,049	0.04%
2020/10/27	1	14.56	0	0.00	14.57	1	16,546	0.01%
2020/10/26	31	14.59	2	14.59	14.60	29	16,838	0.17%
2020/10/22	1	14.47	0	0.00	14.50	1	18,113	0.01%
2020/10/21	1	14.50	0	0.00	14.50	1	19,120	0.01%
2020/10/20	2	14.51	10	14.53	14.51	-8	20,358	-0.04%
2020/10/16	4	14.53	21	14.54	14.50	-17	23,331	-0.07%
2020/10/15	1	14.63	0	0.00	14.57	1	24,937	0.00%
2020/10/14	0	0.00	7	14.66	14.64	-7	26,274	-0.03%
2020/10/13	3	14.59	0	0.00	14.62	3	26,642	0.01%
2020/10/08	0	0.00	11	14.64	14.66	-11	27,412	-0.04%
2020/10/07	10	14.60	0	0.00	14.60	10	27,793	0.04%
2020/10/06	2	14.60	3	14.60	14.60	-1	28,223	0.00%
2020/10/05	6	14.62	0	0.00	14.54	6	28,647	0.02%
2020/09/30	40	14.56	0	0.00	14.58	40	29,093	0.14%
2020/09/29	0	0.00	2	14.54	14.53	-2	29,542	-0.01%
2020/09/28	1	14.37	0	0.00	14.50	1	30,026	0.00%
2020/09/25	9	14.32	3	14.22	14.24	6	30,450	0.02%
2020/09/24	24	14.44	0	0.00	14.33	24	30,593	0.08%
2020/09/23	8	14.62	0	0.00	14.60	8	30,294	0.03%
2020/09/22	13	14.66	0	0.00	14.65	13	30,496	0.04%
2020/09/21	4	14.74	0	0.00	14.73	4	30,631	0.01%
2020/09/18	2	14.81	0	0.00	14.83	2	30,915	0.01%
2020/09/17	1	14.80	0	0.00	14.79	1	31,532	0.00%
2020/09/16	5	14.92	0	0.00	14.89	5	31,860	0.02%
2020/09/15	2	14.88	0	0.00	14.89	2	32,392	0.01%
2020/09/14	1	14.80	0	0.00	14.86	1	32,971	0.00%
2020/09/11	9	14.76	0	0.00	14.76	9	33,616	0.03%
2020/09/09	21	14.67	0	0.00	14.75	21	34,857	0.06%
2020/09/08	2	14.81	0	0.00	14.81	2	34,820	0.01%
2020/09/07	3	14.78	1	14.88	14.79	2	35,624	0.01%
2020/09/04	26	14.76	30	14.77	14.77	-4	36,158	-0.01%
2020/09/02	7	14.81	0	0.00	14.83	7	36,739	0.02%
2020/09/01	3	14.84	0	0.00	14.85	3	37,090	0.01%
2020/08/31	13	14.88	0	0.00	14.87	13	37,432	0.03%
2020/08/28	9	14.96	0	0.00	14.97	9	37,670	0.02%
2020/08/27	2	15.00	0	0.00	14.99	2	38,533	0.01%
2020/08/25	10	14.99	27	14.99	15.00	-17	40,683	-0.04%
2020/08/24	26	14.92	0	0.00	14.94	26	41,816	0.06%
2020/08/21	32	14.93	0	0.00	14.90	32	42,965	0.07%
2020/08/20	42	14.90	8	14.92	14.87	34	42,916	0.08%
2020/08/19	21	15.25	0	0.00	15.19	21	39,204	0.05%
2020/08/18	21	15.28	70	15.28	15.27	-49	40,082	-0.12%
2020/08/17	71	15.23	3	15.26	15.27	68	41,247	0.16%
2020/08/14	5	15.14	0	0.00	15.14	5	42,281	0.01%
2020/08/13	0.1	15.15	51	15.07	15.07	-50.9	44,009	-0.12%
2020/08/12	1	15.02	0	0.00	15.01	1	46,175	0.00%
2020/08/11	110	15.13	50	15.08	15.08	60	47,650	0.13%	大買/
2020/08/10	2	15.14	0	0.00	15.14	2	49,640	0.00%
2020/08/07	13	15.14	20	15.13	15.10	-7	52,290	-0.01%
2020/08/06	5	15.16	82	15.24	15.15	-77	54,963	-0.14%
2020/08/05	5	15.13	0	0.00	15.16	5	57,503	0.01%
2020/08/04	82	15.01	0	0.00	15.02	82	58,077	0.14%
2020/08/03	28	15.03	0	0.00	14.98	28	60,532	0.05%
2020/07/31	10	15.04	30	15.02	15.05	-20	63,925	-0.03%
2020/07/30	1	15.00	0	0.00	15.00	1	69,016	0.00%
2020/07/29	18	14.90	0	0.00	14.88	18	75,127	0.02%
2020/07/28	14	14.97	0	0.00	14.85	14	82,236	0.02%
2020/07/27	6	15.05	0	0.00	14.98	6	86,280	0.01%
2020/07/24	71	15.12	5	15.02	15.05	66	90,783	0.07%
2020/07/23	92	15.11	0	0.00	15.14	92	93,211	0.10%
2020/07/22	92	15.32	0	0.00	15.31	92	94,038	0.10%
2020/07/21	168	15.73	3	15.60	15.74	165	93,796	0.18%	大買/鉅額交易
2020/07/20	12	15.32	0	0.00	15.32	12	85,250	0.01%