國泰永續高股息 (00878)-統一-基隆券商分點個股進出

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
22.30
漲跌
▲0.08
漲幅
+0.36%
成交量
63,128張
產業
上市
1733人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰永續高股息 (00878)籌碼相關－統一-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-基隆券商分點個股進出
統一-基隆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
2024/05/03	17.1	22.40	0.1	22.41	22.30	17	67,478	0.03%
2024/05/02	12.9	22.26	0	0.00	22.22	12.9	67,133	0.02%
2024/04/30	1.6	22.27	0	0.00	22.26	1.6	65,497	0.00%
2024/04/29	1.4	22.22	1.2	22.24	22.26	0.2	65,836	0.00%
2024/04/26	0.7	21.96	0.3	21.91	21.84	0.4	66,316	0.00%
2024/04/25	16.8	21.78	0	0.00	21.77	16.8	66,590	0.03%
2024/04/24	1	22.01	14.8	22.01	22.03	-13.8	66,604	-0.02%
2024/04/23	0.4	21.71	0	0.00	21.62	0.4	67,451	0.00%
2024/04/22	7.6	21.65	23.9	21.60	21.55	-16.3	67,775	-0.02%
2024/04/19	35.4	21.75	11	21.76	21.74	24.4	67,311	0.04%
2024/04/18	2.6	22.16	1.8	22.18	22.17	0.8	65,228	0.00%
2024/04/17	5.4	22.05	34	22.09	22.15	-28.6	65,223	-0.04%
2024/04/16	14	22.12	0	0.00	22.00	14	65,024	0.02%
2024/04/15	14.1	22.57	0	0.00	22.51	14.1	62,918	0.02%
2024/04/12	1	22.73	1	22.74	22.70	0	62,478	0.00%
2024/04/11	5.4	22.77	20	22.74	22.77	-14.6	62,391	-0.02%
2024/04/10	1.6	22.90	1.2	22.94	22.80	0.4	62,408	0.00%
2024/04/09	0	0.00	2	22.76	22.76	-2	63,250	0.00%
2024/04/08	4.1	22.73	1	22.61	22.71	3.1	64,036	0.00%
2024/04/03	0.1	22.69	0	0.00	22.63	0.1	64,287	0.00%
2024/04/02	0	0.00	18.6	22.71	22.67	-18.6	64,829	-0.03%
2024/04/01	1	22.73	4.8	22.74	22.60	-3.7	65,574	-0.01%
2024/03/29	0.2	22.58	0.4	22.70	22.70	-0.2	65,883	0.00%
2024/03/27	0.2	22.42	0	0.00	22.55	0.2	65,875	0.00%
2024/03/26	7.3	22.42	11	22.34	22.41	-3.7	66,226	-0.01%
2024/03/25	3	22.53	0	0.00	22.48	3	66,623	0.00%
2024/03/22	0.4	22.52	1.5	22.55	22.54	-1.1	66,899	0.00%
2024/03/21	2	22.41	6	22.46	22.52	-4	66,717	-0.01%
2024/03/20	7.7	22.37	9	22.46	22.29	-1.3	66,698	0.00%
2024/03/19	0.2	22.38	0	0.00	22.39	0.2	67,367	0.00%
2024/03/18	15.8	22.33	3.2	22.38	22.37	12.6	67,878	0.02%
2024/03/15	5.5	22.25	5	22.38	22.38	0.5	67,896	0.00%
2024/03/14	4.2	22.39	3	22.33	22.30	1.2	67,635	0.00%
2024/03/13	13.1	22.53	6	22.56	22.52	7.1	67,253	0.01%
2024/03/12	12.1	22.42	10.7	22.38	22.55	1.4	66,571	0.00%
2024/03/11	1.5	22.35	0	0.00	22.34	1.5	65,904	0.00%
2024/03/08	4.9	22.41	16	22.48	22.31	-11.1	65,340	-0.02%
2024/03/07	4.2	22.31	9	22.25	22.33	-4.8	63,369	-0.01%
2024/03/06	6.3	22.19	8.5	22.24	22.29	-2.3	62,239	0.00%
2024/03/05	24.9	22.14	27	22.13	22.17	-2.1	61,410	0.00%
2024/03/04	2.1	22.15	0	0.00	22.07	2.1	60,892	0.00%
2024/03/01	5.4	22.01	7	22.04	22.03	-1.6	60,029	0.00%
2024/02/29	3.4	21.90	2	21.88	21.99	1.4	60,092	0.00%
2024/02/27	45.5	21.98	0	0.00	21.85	45.5	59,318	0.08%
2024/02/26	14.2	22.40	0	0.00	22.41	14.2	56,429	0.03%
2024/02/23	13.2	22.53	2	22.57	22.46	11.2	54,038	0.02%
2024/02/22	5	22.41	20	22.44	22.41	-15	53,848	-0.03%
2024/02/21	28.1	22.29	0	0.00	22.29	28.1	53,557	0.05%
2024/02/20	3	22.37	2.5	22.37	22.40	0.5	52,401	0.00%
2024/02/19	22.1	22.26	3	22.26	22.30	19.1	52,990	0.04%
2024/02/16	16.3	22.29	20.2	22.33	22.31	-3.9	53,492	-0.01%
2024/02/15	37	22.19	6	22.19	22.20	31	53,201	0.06%
2024/02/05	8.5	21.78	2	21.90	21.89	6.5	52,738	0.01%
2024/02/02	0	0.00	16	21.82	21.85	-16	52,643	-0.03%
2024/02/01	0.4	21.74	1	21.72	21.71	-0.5	52,571	0.00%
2024/01/31	6.4	21.63	0	0.00	21.63	6.4	52,529	0.01%
2024/01/30	0	0.00	0.8	21.70	21.70	-0.8	52,787	0.00%
2024/01/29	0.2	21.55	4	21.66	21.67	-3.8	53,164	-0.01%
2024/01/26	12.2	21.51	10	21.60	21.52	2.2	53,443	0.00%
2024/01/25	6.8	21.70	10	21.75	21.69	-3.2	53,425	-0.01%
2024/01/24	5	21.64	0	0.00	21.64	5	53,842	0.01%
2024/01/23	2.7	21.61	0	0.00	21.63	2.7	54,586	0.00%
2024/01/19	0.2	21.04	0	0.00	21.26	0.2	54,054	0.00%
2024/01/18	3.3	20.86	0	0.00	20.83	3.3	54,598	0.01%
2024/01/17	18	20.92	33	20.98	20.85	-15	54,380	-0.03%
2024/01/16	26.1	21.07	2	21.11	21.07	24.1	53,858	0.04%
2024/01/15	5.1	21.33	0	0.00	21.19	5.1	54,182	0.01%
2024/01/12	0	0.00	6	21.11	21.19	-6	55,311	-0.01%
2024/01/11	0	0.00	22	21.20	21.21	-22	56,247	-0.04%
2024/01/10	0.8	21.16	1.1	21.12	21.10	-0.3	58,200	0.00%
2024/01/09	0	21.36	0	0.00	21.25	0	58,538	0.00%
2024/01/08	9.8	21.32	20	21.28	21.27	-10.2	58,774	-0.02%
2024/01/05	2.4	21.32	1	21.25	21.20	1.4	59,075	0.00%
2024/01/04	5.1	21.21	0	0.00	21.21	5.1	59,067	0.01%
2024/01/03	16.4	21.26	0	0.00	21.25	16.4	59,627	0.03%
2024/01/02	8.5	21.58	11	21.58	21.56	-2.5	58,687	0.00%
2023/12/29	1.1	21.88	0	0.00	21.80	1.1	58,053	0.00%
2023/12/28	0	0.00	1	21.81	21.77	-1	57,848	0.00%
2023/12/27	1.1	21.74	24.1	21.72	21.76	-22.9	57,537	-0.04%
2023/12/26	10.2	21.46	11	21.50	21.50	-0.8	57,227	0.00%
2023/12/25	22.3	21.36	23.3	21.34	21.38	-0.9	56,871	0.00%
2023/12/22	4	21.14	14	21.16	21.15	-10	56,214	-0.02%
2023/12/21	21	21.07	0	0.00	21.11	21	56,298	0.04%
2023/12/20	2.1	21.17	3	21.13	21.20	-1	55,903	0.00%
2023/12/19	11	20.92	6	20.88	20.94	5	55,338	0.01%
2023/12/18	3.9	20.92	8	20.91	21.04	-4.1	56,081	-0.01%
2023/12/15	7.5	21.07	2.1	21.15	20.99	5.4	56,104	0.01%
2023/12/14	4	21.08	4	21.09	21.10	0	55,913	0.00%
2023/12/13	1.1	20.82	9.6	20.79	20.83	-8.5	55,684	-0.02%
2023/12/12	2.2	20.63	60	20.64	20.63	-57.8	55,191	-0.10%
2023/12/11	11.3	20.59	7	20.58	20.61	4.3	55,341	0.01%
2023/12/08	0.2	20.65	1	20.62	20.60	-0.9	55,535	0.00%
2023/12/07	1.1	20.51	12	20.53	20.51	-10.9	56,133	-0.02%
2023/12/06	7.2	20.56	0	0.00	20.55	7.2	58,681	0.01%
2023/12/05	4.5	20.43	0.5	20.43	20.46	4	58,615	0.01%
2023/12/04	0.2	20.57	0	0.00	20.56	0.2	58,313	0.00%
2023/12/01	2.6	20.52	4	20.50	20.51	-1.4	58,426	0.00%
2023/11/30	0.5	20.54	2	20.56	20.59	-1.5	58,430	0.00%
2023/11/29	0.1	20.46	6	20.55	20.54	-5.9	58,689	-0.01%
2023/11/28	0.5	20.37	2	20.44	20.43	-1.5	58,830	0.00%
2023/11/27	3.2	20.44	10	20.39	20.32	-6.8	59,165	-0.01%
2023/11/24	2	20.43	0	0.00	20.41	2	58,899	0.00%
2023/11/22	6.1	20.53	0	0.00	20.55	6.1	60,072	0.01%
2023/11/21	1	20.64	7	20.65	20.67	-6	61,814	-0.01%
2023/11/20	9.2	20.30	0	0.00	20.36	9.2	62,162	0.01%
2023/11/17	2	20.34	20	20.35	20.37	-18	62,102	-0.03%
2023/11/16	14.3	20.31	0	0.00	20.26	14.3	62,350	0.02%
2023/11/15	11.6	20.71	5	20.75	20.69	6.6	61,436	0.01%
2023/11/14	20	20.49	0	0.00	20.53	20	61,163	0.03%
2023/11/13	1.1	20.36	0	0.00	20.36	1.1	61,316	0.00%
2023/11/10	13.2	20.31	0	0.00	20.36	13.2	62,266	0.02%
2023/11/09	12	20.46	0	0.00	20.46	12	63,360	0.02%
2023/11/08	2.3	20.46	0	0.00	20.47	2.3	65,205	0.00%
2023/11/07	0.9	20.17	0	0.00	20.20	0.9	65,317	0.00%
2023/11/06	1.4	20.21	6	20.19	20.25	-4.6	67,245	-0.01%
2023/11/03	0.1	19.99	7	20.03	20.00	-6.9	67,639	-0.01%
2023/11/02	31.2	20.00	0	0.00	19.96	31.2	68,977	0.05%
2023/11/01	14.1	19.60	0	0.00	19.61	14.1	69,960	0.02%
2023/10/31	38.1	19.55	0	0.00	19.50	38.1	72,078	0.05%
2023/10/30	0.6	19.78	1	19.77	19.73	-0.4	75,732	0.00%
2023/10/27	6.2	19.76	1	19.84	19.76	5.2	78,224	0.01%
2023/10/26	59.3	19.68	0	0.00	19.64	59.3	81,869	0.07%
2023/10/25	6.1	19.92	0	0.00	19.90	6.1	82,786	0.01%
2023/10/24	8.3	19.70	0	0.00	19.86	8.3	83,831	0.01%
2023/10/23	23.4	19.79	0	0.00	19.69	23.4	85,107	0.03%
2023/10/20	9.3	19.72	10	19.70	19.85	-0.7	86,757	0.00%
2023/10/19	43.4	19.97	0	0.00	20.02	43.4	89,087	0.05%
2023/10/18	50	20.04	0	0.00	20.04	50	90,472	0.06%
2023/10/17	12.2	20.42	0	0.00	20.36	12.2	89,805	0.01%
2023/10/16	16	20.52	0	0.00	20.50	16	91,865	0.02%
2023/10/13	7.1	20.62	0	0.00	20.60	7.1	93,872	0.01%
2023/10/12	10.1	20.84	14	20.88	20.89	-3.9	95,193	0.00%
2023/10/11	2.2	20.93	10.5	20.99	20.72	-8.3	97,784	-0.01%
2023/10/06	2.2	20.70	1	20.73	20.75	1.2	99,719	0.00%
2023/10/05	1	20.57	0.4	20.68	20.64	0.6	101,408	0.00%
2023/10/04	7.1	20.40	2	20.37	20.44	5.1	102,441	0.00%
2023/10/03	2.1	20.67	2	20.72	20.63	0.1	102,564	0.00%
2023/10/02	10.7	20.78	1	20.60	20.76	9.7	103,219	0.01%
2023/09/28	5.1	20.46	0	0.00	20.38	5.1	103,588	0.00%
2023/09/27	7.7	20.27	1	20.27	20.30	6.7	103,952	0.01%
2023/09/26	4.5	20.32	0	0.00	20.26	4.5	104,943	0.00%
2023/09/25	6.8	20.39	0.7	20.43	20.44	6.1	105,399	0.01%
2023/09/22	21.1	20.13	2	20.16	20.33	19.1	105,453	0.02%
2023/09/21	24.4	20.20	0	0.00	20.23	24.4	105,452	0.02%
2023/09/20	5.1	20.40	13	20.41	20.44	-7.9	104,603	-0.01%
2023/09/19	1.1	20.49	0	0.00	20.48	1.1	105,122	0.00%
2023/09/18	33.7	20.63	0	0.00	20.59	33.7	105,125	0.03%
2023/09/15	6.4	20.86	23	20.87	20.85	-16.6	104,926	-0.02%
2023/09/14	7	20.73	5	20.72	20.81	2	105,598	0.00%
2023/09/13	8.2	20.41	51	20.43	20.45	-42.8	105,914	-0.04%
2023/09/12	3.3	20.44	15.9	20.45	20.41	-12.6	106,499	-0.01%
2023/09/11	43.7	20.53	5	20.41	20.45	38.7	106,762	0.04%
2023/09/08	3.1	20.92	0	0.00	20.93	3.1	104,815	0.00%
2023/09/07	5.9	20.96	2	20.92	20.94	3.9	106,022	0.00%
2023/09/06	13.7	21.05	55	21.05	21.04	-41.3	106,892	-0.04%
2023/09/05	2.7	20.94	1	20.95	20.95	1.7	107,210	0.00%
2023/09/04	8.2	20.88	21	20.90	20.94	-12.8	107,713	-0.01%
2023/09/01	2.1	20.98	0	0.00	20.88	2.1	107,608	0.00%
2023/08/31	7	20.84	6	20.95	20.97	1	107,678	0.00%
2023/08/30	10	21.15	6	21.10	21.01	4	107,760	0.00%
2023/08/29	4.1	20.81	11.3	20.86	20.95	-7.1	108,902	-0.01%
2023/08/28	43.1	20.86	0	0.00	20.83	43.1	108,852	0.04%
2023/08/25	27.3	21.04	0	0.00	20.98	27.3	107,836	0.03%
2023/08/24	23	21.53	26	21.48	21.38	-3	106,245	0.00%
2023/08/23	0.1	21.11	3	21.24	21.28	-2.9	105,445	0.00%
2023/08/22	1	21.18	2	21.12	21.12	-1	105,775	0.00%
2023/08/21	0.1	21.16	0.5	21.08	21.06	-0.4	105,763	0.00%
2023/08/18	13.9	21.07	5	20.98	21.05	8.9	105,978	0.01%
2023/08/17	5	21.17	1	21.33	21.32	4	104,941	0.00%
2023/08/16	16.1	20.99	1	20.89	21.27	15.1	104,613	0.01%
2023/08/15	19.5	21.43	9	21.45	21.43	10.5	104,268	0.01%
2023/08/14	7.6	21.10	101	21.03	21.05	-93.4	103,484	-0.09%	大賣/
2023/08/11	1.4	21.29	4	21.24	21.22	-2.6	102,700	0.00%
2023/08/10	45.4	21.09	9	21.04	21.09	36.4	103,269	0.04%
2023/08/09	6.5	21.45	0	0.00	21.50	6.5	102,512	0.01%
2023/08/08	7.5	21.62	17	21.68	21.61	-9.5	102,239	-0.01%
2023/08/07	19.1	21.34	19	21.69	21.76	0.1	101,008	0.00%
2023/08/04	27.8	21.06	13	21.02	21.15	14.8	100,501	0.01%
2023/08/02	132.9	21.30	21.1	21.45	21.17	111.8	98,067	0.11%	大買/鉅額交易
2023/08/01	20.3	21.76	16	21.49	21.87	4.3	94,273	0.00%
2023/07/31	38.9	22.18	26	21.92	21.86	12.9	92,245	0.01%
2023/07/28	7.2	22.24	0.2	22.02	22.45	7	89,189	0.01%
2023/07/27	10.1	22.25	6	22.20	22.18	4.1	88,457	0.00%
2023/07/26	2.3	22.04	79	22.15	22.20	-76.7	87,575	-0.09%
2023/07/25	43.3	22.27	7	22.45	22.20	36.3	86,071	0.04%
2023/07/24	2.4	21.91	113	21.92	22.13	-110.6	83,638	-0.13%	大賣/鉅額交易
2023/07/21	1	21.45	9	21.50	21.61	-8	80,371	-0.01%
2023/07/20	1.6	21.07	63	20.98	21.19	-61.4	79,121	-0.08%
2023/07/19	37.4	21.25	15	21.19	20.96	22.4	77,879	0.03%
2023/07/18	3.9	21.68	15	21.41	21.43	-11.1	75,627	-0.01%
2023/07/17	22.3	21.17	71.1	21.24	21.28	-48.7	73,751	-0.07%
2023/07/14	9.1	20.87	108.4	20.88	21.01	-99.3	72,122	-0.14%	大賣/
2023/07/13	19.1	20.62	21	20.65	20.53	-1.9	69,620	0.00%
2023/07/12	0.1	19.94	85.3	20.08	20.19	-85.2	67,284	-0.13%
2023/07/11	17.2	19.78	17	19.75	19.80	0.2	65,736	0.00%
2023/07/10	0.9	19.41	12	19.40	19.31	-11.1	64,956	-0.02%
2023/07/07	23.1	19.33	40	19.38	19.31	-16.9	64,850	-0.03%
2023/07/06	20.6	19.53	19	19.67	19.49	1.6	64,444	0.00%
2023/07/05	11.1	19.73	10	19.72	19.69	1.1	63,818	0.00%
2023/07/04	36.1	19.67	18.5	19.67	19.76	17.5	63,539	0.03%
2023/07/03	1.7	19.53	1	19.54	19.52	0.7	63,065	0.00%
2023/06/29	10	19.23	35	19.24	19.20	-25	63,329	-0.04%
2023/06/28	3.1	19.12	10	19.11	19.10	-6.9	63,102	-0.01%
2023/06/27	13.3	19.10	4	19.11	19.03	9.3	63,039	0.01%
2023/06/26	2.7	19.27	0	0.00	19.28	2.7	62,544	0.00%
2023/06/21	0	19.20	49	19.25	19.35	-49	62,882	-0.08%
2023/06/20	10.8	19.12	7	19.12	19.13	3.8	63,242	0.01%
2023/06/19	1.1	19.25	0	0.00	19.28	1.1	62,750	0.00%
2023/06/16	11.6	19.39	5	19.50	19.36	6.6	62,026	0.01%
2023/06/15	4.1	19.35	58	19.32	19.41	-53.9	61,894	-0.09%
2023/06/14	4.2	19.20	7	19.15	19.20	-2.8	61,308	0.00%
2023/06/13	5.1	19.08	60	19.10	19.15	-54.9	62,645	-0.09%
2023/06/12	8.1	19.03	47	19.02	18.96	-38.9	62,474	-0.06%
2023/06/09	1	18.96	0	0.00	18.97	1	64,951	0.00%
2023/06/08	18.2	18.72	1	18.74	18.70	17.2	67,082	0.03%
2023/06/07	5.4	18.78	1	18.75	18.78	4.4	68,722	0.01%
2023/06/06	10	18.64	1	18.65	18.65	9	69,233	0.01%
2023/06/05	0.3	18.74	50	18.65	18.62	-49.7	69,232	-0.07%
2023/06/02	4	18.62	1.8	18.55	18.58	2.2	69,146	0.00%
2023/06/01	10.6	18.23	20	18.25	18.25	-9.4	68,697	-0.01%
2023/05/31	3	18.31	7	18.34	18.31	-4	68,593	-0.01%
2023/05/30	16	18.32	1	18.38	18.34	15	70,039	0.02%
2023/05/29	6.2	18.36	29	18.39	18.36	-22.8	70,842	-0.03%
2023/05/26	0.3	18.11	5	18.19	18.17	-4.7	70,627	-0.01%
2023/05/25	6	18.00	2	18.03	18.05	4	70,488	0.01%
2023/05/24	15	17.91	0	0.00	17.98	15	71,588	0.02%
2023/05/23	5.2	17.99	5	18.00	18.01	0.2	71,211	0.00%
2023/05/22	100.1	18.01	2	18.04	18.02	98.1	71,164	0.14%
2023/05/19	2.1	18.00	15.2	18.00	18.02	-13.1	71,720	-0.02%
2023/05/18	21.1	17.93	11	17.92	17.94	10.1	72,208	0.01%
2023/05/17	23.1	17.79	1.1	17.82	17.84	22	74,175	0.03%
2023/05/16	21.1	17.96	1	17.95	17.97	20.1	73,904	0.03%
2023/05/15	16.5	17.82	1.1	17.80	17.83	15.4	74,245	0.02%
2023/05/12	49.1	17.73	10.3	17.80	17.79	38.8	74,337	0.05%
2023/05/11	4.3	17.76	0.2	17.80	17.75	4.1	74,476	0.01%
2023/05/10	5.9	17.77	0	0.00	17.75	5.9	74,467	0.01%
2023/05/09	4	17.76	0.5	17.78	17.78	3.5	74,368	0.00%
2023/05/08	8.6	17.75	2	17.76	17.75	6.6	75,677	0.01%
2023/05/05	3.9	17.70	25.2	17.74	17.68	-21.3	75,867	-0.03%
2023/05/04	1.1	17.74	0	0.00	17.73	1.1	76,162	0.00%
2023/05/03	42.4	17.67	2	17.67	17.69	40.4	75,792	0.05%
2023/05/02	3.7	17.67	3	17.68	17.68	0.7	75,371	0.00%
2023/04/28	0.1	17.57	3	17.56	17.56	-3	76,064	0.00%
2023/04/27	1.2	17.47	3	17.41	17.45	-1.8	76,001	0.00%
2023/04/26	4.3	17.29	2	17.29	17.38	2.3	76,256	0.00%
2023/04/25	47.1	17.37	0	0.00	17.33	47.1	75,959	0.06%
2023/04/24	51.6	17.53	11	17.50	17.51	40.6	74,972	0.05%
2023/04/21	3.5	17.51	2.5	17.53	17.47	1	74,862	0.00%
2023/04/20	14.6	17.52	1	17.52	17.52	13.6	74,775	0.02%
2023/04/19	0.1	17.64	0	0.00	17.61	0.1	75,044	0.00%
2023/04/18	3.8	17.61	0	0.00	17.62	3.8	74,883	0.01%
2023/04/17	4.3	17.62	50	17.61	17.63	-45.7	74,644	-0.06%
2023/04/14	4.4	17.55	5	17.60	17.61	-0.6	74,326	0.00%
2023/04/13	1.8	17.59	0	0.00	17.57	1.8	74,382	0.00%
2023/04/12	3.1	17.58	23.6	17.59	17.59	-20.6	73,986	-0.03%
2023/04/11	4	17.51	3	17.50	17.50	1	74,245	0.00%
2023/04/10	23.1	17.39	2	17.38	17.40	21.1	74,117	0.03%
2023/04/07	6.2	17.37	32	17.37	17.36	-25.8	73,756	-0.03%
2023/04/06	9.4	17.29	4	17.33	17.35	5.4	73,523	0.01%
2023/03/31	0	0.00	4	17.31	17.34	-4	73,095	-0.01%
2023/03/29	0	0.00	12	17.21	17.20	-12	72,695	-0.02%
2023/03/28	11.1	17.19	12.2	17.18	17.16	-1.2	74,173	0.00%
2023/03/27	11	17.21	0	0.00	17.22	11	74,295	0.01%
2023/03/24	0.3	17.22	83	17.18	17.22	-82.7	74,949	-0.11%
2023/03/23	4.4	17.16	45	17.16	17.17	-40.6	74,122	-0.05%
2023/03/22	0.4	17.08	7	17.09	17.10	-6.6	73,012	-0.01%
2023/03/21	4.1	16.96	0	0.00	16.93	4.1	72,917	0.01%
2023/03/20	20.6	16.87	0	0.00	16.86	20.6	73,064	0.03%
2023/03/17	4.2	16.89	10	16.89	16.92	-5.8	72,132	-0.01%
2023/03/16	76.8	16.78	0	0.00	16.76	76.8	72,059	0.11%
2023/03/15	21.3	16.90	0	0.00	16.85	21.3	70,169	0.03%
2023/03/14	65.4	16.87	30	16.85	16.85	35.4	69,822	0.05%
2023/03/13	83.5	16.95	0	0.00	16.98	83.5	66,500	0.13%
2023/03/10	87.6	17.06	3	17.06	17.05	84.6	63,708	0.13%
2023/03/09	8.5	17.26	4	17.25	17.21	4.5	61,741	0.01%
2023/03/08	7.1	17.29	49	17.26	17.31	-41.9	61,115	-0.07%
2023/03/07	1.2	17.31	5	17.30	17.31	-3.8	60,686	-0.01%
2023/03/06	11.4	17.20	11.4	17.22	17.23	0	60,642	0.00%
2023/03/03	1.4	17.13	0	0.00	17.13	1.4	59,852	0.00%
2023/03/02	24.1	16.99	1.5	17.09	17.08	22.6	59,783	0.04%
2023/03/01	29.7	17.03	0	0.00	17.03	29.7	58,102	0.05%
2023/02/24	80.1	17.16	0	0.00	17.10	80.1	56,934	0.14%
2023/02/23	2.2	17.16	5	17.17	17.17	-2.8	56,679	0.00%
2023/02/22	38.5	17.04	0	0.00	17.06	38.5	56,603	0.07%
2023/02/21	11	17.12	0	0.00	17.12	11	55,340	0.02%
2023/02/20	1.8	17.10	0	0.00	17.13	1.8	56,100	0.00%
2023/02/17	42.3	17.01	3	17.04	17.04	39.3	56,554	0.07%
2023/02/16	32.6	17.02	7	17.05	17.03	25.6	56,218	0.05%
2023/02/15	82.9	17.18	0	0.00	17.16	82.9	54,812	0.15%
2023/02/14	11	17.25	22	17.25	17.24	-11	52,192	-0.02%
2023/02/13	26.9	17.05	0	0.00	17.12	26.9	51,160	0.05%
2023/02/10	39.7	17.06	1	17.07	17.06	38.7	49,913	0.08%
2023/02/09	25.1	17.11	2	17.12	17.11	23.1	48,562	0.05%
2023/02/08	2.2	17.14	5	17.12	17.15	-2.8	47,997	-0.01%
2023/02/07	23.3	17.07	0	17.10	17.06	23.3	47,844	0.05%
2023/02/06	68.4	17.07	0	0.00	17.05	68.4	47,623	0.14%
2023/02/03	21.5	17.09	2	17.11	17.10	19.5	45,948	0.04%
2023/02/02	35.5	17.05	0	0.00	17.12	35.5	45,064	0.08%
2023/02/01	5.1	16.94	5	16.94	17.00	0.1	44,010	0.00%
2023/01/31	7	16.95	2	17.01	16.88	5	43,618	0.01%
2023/01/30	12	16.93	20	17.00	17.01	-8	42,922	-0.02%
2023/01/17	0.5	16.73	8	16.69	16.72	-7.5	42,236	-0.02%
2023/01/16	9.1	16.71	10	16.72	16.70	-0.9	42,318	0.00%
2023/01/13	5	16.66	0.1	16.66	16.62	4.9	42,107	0.01%
2023/01/12	4.2	16.62	3	16.59	16.59	1.2	42,608	0.00%
2023/01/11	1.2	16.63	0	0.00	16.67	1.2	42,633	0.00%
2023/01/10	1.7	16.64	2	16.64	16.68	-0.3	43,010	0.00%
2023/01/09	2.1	16.55	10	16.63	16.66	-7.9	43,781	-0.02%
2023/01/06	0	0.00	7	16.43	16.41	-7	43,357	-0.02%
2023/01/05	3.1	16.30	1	16.31	16.32	2.1	44,516	0.00%
2023/01/04	4.3	16.21	0	16.24	16.23	4.2	44,938	0.01%
2023/01/03	6.9	16.10	0	0.00	16.18	6.9	46,894	0.01%
2022/12/30	1.2	16.19	0	0.00	16.17	1.2	46,715	0.00%
2022/12/29	5.1	16.08	10.2	16.08	16.09	-5.1	47,060	-0.01%
2022/12/28	32.9	16.16	0	0.00	16.17	32.9	46,847	0.07%
2022/12/27	120.1	16.27	120	16.27	16.27	0.1	46,762	0.00%	大買/大賣/
2022/12/26	0.4	16.26	0	0.00	16.23	0.4	47,997	0.00%
2022/12/23	12.2	16.20	0	0.00	16.19	12.2	49,007	0.02%
2022/12/22	5	16.24	0	0.00	16.27	5	49,761	0.01%
2022/12/21	12.1	16.08	3	16.07	16.07	9.1	51,120	0.02%
2022/12/20	22.8	16.17	1,000	16.11	16.10	-977.2	50,956	-1.92%	大賣/鉅額交易
2022/12/19	21	16.24	0	0.00	16.25	21	51,408	0.04%
2022/12/16	31.4	16.22	6	16.31	16.31	25.4	51,751	0.05%
2022/12/15	0.3	16.45	0	0.00	16.44	0.3	51,941	0.00%
2022/12/14	0	0.00	0	16.46	16.46	0	52,811	0.00%
2022/12/13	2	16.34	0	0.00	16.29	2	52,761	0.00%
2022/12/12	2.7	16.32	0	0.00	16.42	2.7	52,514	0.01%
2022/12/09	4	16.41	0	0.00	16.41	4	52,923	0.01%
2022/12/08	13.3	16.28	2	16.32	16.32	11.3	52,929	0.02%
2022/12/07	0	16.51	0	0.00	16.40	0	52,985	0.00%
2022/12/06	5.2	16.54	1	16.55	16.45	4.2	52,774	0.01%
2022/12/05	5	16.69	0	0.00	16.67	5	52,091	0.01%
2022/12/02	2.3	16.62	0.1	16.65	16.61	2.2	52,000	0.00%
2022/12/01	0.5	16.72	0	0.00	16.68	0.5	52,957	0.00%
2022/11/30	0.3	16.64	1.1	16.61	16.65	-0.8	52,697	0.00%
2022/11/28	3.4	16.25	0	0.00	16.34	3.4	53,545	0.01%
2022/11/25	0.4	16.40	0	0.00	16.40	0.4	55,034	0.00%
2022/11/24	1	16.36	100	16.36	16.35	-99	55,149	-0.18%
2022/11/23	111.5	16.28	0	0.00	16.28	111.5	55,432	0.20%	大買/鉅額交易
2022/11/22	3.5	16.07	0	0.00	16.10	3.5	57,237	0.01%
2022/11/21	9.6	16.16	0	0.00	16.15	9.6	57,126	0.02%
2022/11/18	15.2	16.29	0	0.00	16.25	15.2	56,848	0.03%
2022/11/17	5.3	16.34	410	16.38	16.37	-404.7	56,802	-0.71%	大賣/鉅額交易
2022/11/16	14.1	16.47	1	16.43	16.42	13.1	57,527	0.02%
2022/11/15	28.1	16.68	263	16.74	16.77	-234.9	56,857	-0.41%	大賣/鉅額交易
2022/11/14	7.3	16.72	0	0.00	16.74	7.3	56,116	0.01%
2022/11/11	1	16.45	0.5	16.45	16.48	0.6	55,526	0.00%
2022/11/10	3.4	16.21	51	16.17	16.17	-47.6	55,302	-0.09%
2022/11/08	25.1	16.14	0	0.00	16.15	25.1	57,229	0.04%
2022/11/07	0.2	15.96	10	16.04	16.05	-9.8	57,268	-0.02%
2022/11/04	6.1	15.72	0	0.00	15.84	6.1	57,305	0.01%
2022/11/03	2.8	15.72	0	0.00	15.78	2.8	57,512	0.00%
2022/11/02	22.3	15.81	0	0.00	15.82	22.3	57,381	0.04%
2022/11/01	5.6	15.77	0	0.00	15.79	5.6	57,126	0.01%
2022/10/31	4.1	15.73	0	0.00	15.70	4.1	57,255	0.01%
2022/10/28	59.1	15.62	0	0.00	15.60	59.1	57,678	0.10%
2022/10/27	106	15.68	0	0.00	15.64	106	58,048	0.18%	大買/鉅額交易
2022/10/26	12.3	15.58	0	0.00	15.58	12.3	58,896	0.02%
2022/10/25	69.3	15.49	0	0.00	15.44	69.3	58,979	0.12%
2022/10/24	18.1	15.54	0	0.00	15.49	18.1	58,772	0.03%
2022/10/21	1.2	15.55	0	0.00	15.50	1.2	58,770	0.00%
2022/10/20	68.7	15.45	0	0.00	15.51	68.7	58,559	0.12%
2022/10/19	4.2	15.63	0	0.00	15.60	4.2	58,023	0.01%
2022/10/18	4.2	15.61	0	0.00	15.61	4.2	57,838	0.01%
2022/10/17	11.4	15.49	0	0.00	15.58	11.4	57,536	0.02%
2022/10/14	52	15.74	0	0.00	15.70	52	56,498	0.09%
2022/10/13	23.3	15.70	2	15.75	15.63	21.3	56,457	0.04%
2022/10/12	10	15.88	0	0.00	15.86	10	55,164	0.02%
2022/10/11	35.7	15.82	0	0.00	15.78	35.7	54,860	0.07%
2022/10/07	8	16.10	0	0.00	16.07	8	53,367	0.02%
2022/10/06	12.3	16.18	0	0.00	16.18	12.3	53,618	0.02%
2022/10/05	7.3	16.22	6	16.23	16.21	1.3	53,525	0.00%
2022/10/04	22	16.05	0	0.00	16.08	22	54,004	0.04%
2022/10/03	41.7	15.88	0	0.00	15.87	41.7	53,709	0.08%
2022/09/30	15.1	15.98	0	0.00	16.04	15.1	52,838	0.03%
2022/09/29	18.4	16.12	0	0.00	16.11	18.4	52,192	0.04%
2022/09/28	17.5	16.06	5	16.03	16.05	12.5	52,025	0.02%
2022/09/27	27.2	16.26	1	16.34	16.27	26.2	50,964	0.05%
2022/09/26	111.2	16.31	0	0.00	16.29	111.2	50,843	0.22%	大買/鉅額交易
2022/09/23	15.2	16.57	0	0.00	16.56	15.2	49,887	0.03%
2022/09/22	45.2	16.55	1	16.60	16.62	44.2	50,456	0.09%
2022/09/21	29	16.83	0	0.00	16.80	29	49,184	0.06%
2022/09/20	0	16.94	0	0.00	16.92	0	48,356	0.00%
2022/09/19	0.2	16.95	0	0.00	16.88	0.2	48,513	0.00%
2022/09/16	65.1	16.93	0	0.00	16.90	65.1	48,259	0.13%
2022/09/14	35	16.96	0	0.00	16.96	35	48,085	0.07%
2022/09/13	331	17.17	2	17.18	17.18	329	47,657	0.69%	大買/鉅額交易
2022/09/12	3.1	17.09	4	17.11	17.10	-0.9	48,612	0.00%
2022/09/08	10	16.95	13	16.75	16.94	-3	49,556	-0.01%
2022/09/07	11.6	16.73	0	0.00	16.69	11.6	49,606	0.02%
2022/09/06	20.3	16.83	0	0.00	16.84	20.3	48,436	0.04%
2022/09/05	0.2	16.86	6	16.86	16.84	-5.8	48,561	-0.01%
2022/09/02	21.5	16.82	0	0.00	16.80	21.5	49,377	0.04%
2022/09/01	55.2	16.85	0	0.00	16.85	55.2	48,641	0.11%
2022/08/31	1.3	16.99	0	0.00	17.03	1.3	46,823	0.00%
2022/08/30	27.2	16.95	1	17.05	16.98	26.2	46,372	0.06%
2022/08/29	32	16.92	481	16.93	16.91	-449	45,994	-0.98%	大賣/鉅額交易
2022/08/26	6	17.18	5	17.18	17.15	1	44,277	0.00%
2022/08/25	2	17.12	2	17.14	17.07	0	44,155	0.00%
2022/08/24	12	17.01	0	0.00	17.00	12	44,302	0.03%
2022/08/23	39	17.07	0	0.00	17.03	39	43,977	0.09%
2022/08/22	2.5	17.15	0	0.00	17.17	2.5	42,985	0.01%
2022/08/19	1	17.18	1	17.19	17.17	0	42,589	0.00%
2022/08/18	411	17.15	0	0.00	17.15	411	42,500	0.97%	大買/鉅額交易
2022/08/17	14.2	17.11	0	0.00	17.11	14.2	42,243	0.03%
2022/08/16	1,109.2	17.10	1	17.10	17.12	1,108.2	42,310	2.62%	大買/鉅額交易
2022/08/15	15.4	17.35	0	0.00	17.33	15.4	41,455	0.04%
2022/08/12	0.3	17.32	0	0.00	17.32	0.3	40,079	0.00%
2022/08/10	5.6	17.11	0	0.00	17.10	5.6	40,635	0.01%
2022/08/09	2	17.11	0	0.00	17.15	2	41,131	0.00%
2022/08/08	4.2	16.99	2	17.01	17.05	2.2	41,899	0.01%
2022/08/05	8	16.91	0	0.00	16.97	8	41,922	0.02%
2022/08/04	2	16.70	0	0.00	16.77	2	43,228	0.00%
2022/08/03	6.3	16.75	0	0.00	16.75	6.3	43,236	0.01%
2022/08/02	9	16.80	0	0.00	16.79	9	43,362	0.02%
2022/08/01	1.5	16.90	2	16.92	16.94	-0.5	44,159	0.00%
2022/07/29	3	16.90	0	0.00	16.90	3	45,143	0.01%
2022/07/28	1	16.84	0	0.00	16.81	1	45,198	0.00%
2022/07/27	9	16.66	0	0.00	16.74	9	45,299	0.02%
2022/07/26	7	16.67	0	0.00	16.64	7	45,422	0.02%
2022/07/22	1	16.57	0	0.00	16.58	1	45,506	0.00%
2022/07/20	7	16.49	1	16.52	16.42	6	46,168	0.01%
2022/07/19	0	0.00	10	16.31	16.31	-10	46,769	-0.02%
2022/07/18	1	16.20	0	0.00	16.31	1	46,997	0.00%
2022/07/15	16.7	16.22	0	0.00	16.18	16.7	46,819	0.04%
2022/07/14	0	16.29	0	0.00	16.34	0	46,458	0.00%
2022/07/13	2	16.32	0	0.00	16.31	2	45,986	0.00%
2022/07/12	14	15.96	0	0.00	15.97	14	46,478	0.03%
2022/07/11	1.7	16.26	0	0.00	16.20	1.7	45,909	0.00%
2022/07/08	1	16.28	0	0.00	16.26	1	45,973	0.00%
2022/07/07	23.3	16.10	0	0.00	16.21	23.3	45,573	0.05%
2022/07/06	12.3	16.17	0	0.00	16.06	12.3	45,489	0.03%
2022/07/05	3	16.40	0	0.00	16.40	3	45,034	0.01%
2022/07/04	4.3	16.42	0	0.00	16.35	4.3	44,589	0.01%
2022/07/01	28.5	16.57	0	0.00	16.39	28.5	44,375	0.06%
2022/06/30	28	16.74	0	0.00	16.66	28	43,361	0.06%
2022/06/29	1.8	17.02	4	17.02	17.02	-2.3	41,993	-0.01%
2022/06/28	6	17.14	0	0.00	17.11	6	41,812	0.01%
2022/06/27	1	17.23	0	0.00	17.21	1	41,684	0.00%
2022/06/24	0.1	17.07	0	0.00	17.06	0.1	41,470	0.00%
2022/06/22	6	16.99	0	0.00	16.95	6	41,236	0.01%
2022/06/21	7	16.92	0	0.00	17.18	7	40,750	0.02%
2022/06/20	15	16.94	0	0.00	16.82	15	40,604	0.04%
2022/06/17	25.1	17.05	6	17.07	17.08	19.1	39,495	0.05%
2022/06/16	9.3	17.29	0	0.00	17.25	9.3	38,300	0.02%
2022/06/15	1.7	17.35	0	0.00	17.32	1.7	38,017	0.00%
2022/06/14	26	17.27	0	0.00	17.35	26	38,172	0.07%
2022/06/13	38.2	17.30	0	0.00	17.34	38.2	37,806	0.10%
2022/06/10	3.5	17.63	0	0.00	17.61	3.5	36,944	0.01%
2022/06/09	23.2	17.71	0	0.00	17.70	23.2	36,726	0.06%
2022/06/08	5	17.81	0	0.00	17.80	5	36,658	0.01%
2022/06/07	8	17.72	0	0.00	17.71	8	36,895	0.02%
2022/06/06	2.2	17.83	0	0.00	17.80	2.2	37,022	0.01%
2022/06/02	12	17.82	0	0.00	17.82	12	38,274	0.03%
2022/06/01	6.8	17.95	13	17.88	17.90	-6.2	39,879	-0.02%
2022/05/31	25	17.80	0	0.00	17.87	25	39,933	0.06%
2022/05/30	4	17.82	0	0.00	17.86	4	39,659	0.01%
2022/05/27	7	17.60	1	17.62	17.60	6	39,552	0.02%
2022/05/26	1	17.47	0	0.00	17.42	1	39,689	0.00%
2022/05/25	2	17.35	1	17.49	17.48	1	40,510	0.00%
2022/05/24	3	17.40	0	0.00	17.38	3	42,168	0.01%
2022/05/23	2.3	17.48	0	0.00	17.50	2.3	42,350	0.01%
2022/05/20	0	17.64	0	0.00	17.59	0	43,713	0.00%
2022/05/19	7	17.53	0	0.00	17.53	7	45,101	0.02%
2022/05/18	11.4	17.64	1	17.77	17.74	10.4	45,355	0.02%
2022/05/17	21	17.91	1	17.91	17.89	20	44,828	0.04%
2022/05/16	0.3	17.87	0	0.00	17.90	0.3	44,078	0.00%
2022/05/13	12	17.90	1	17.89	17.90	11	43,652	0.03%
2022/05/12	65.1	17.98	0	0.00	17.83	65.1	44,040	0.15%
2022/05/11	5.5	18.20	0	0.00	18.18	5.5	42,662	0.01%
2022/05/10	5.6	18.28	2	18.15	18.34	3.6	42,252	0.01%
2022/05/09	13.9	18.38	5	18.37	18.34	8.9	41,772	0.02%
2022/05/05	4.3	18.91	0	0.00	18.87	4.3	39,071	0.01%
2022/05/04	5.3	18.82	0	0.00	18.83	5.3	38,686	0.01%
2022/05/03	2.7	18.73	0	0.00	18.75	2.7	38,567	0.01%
2022/04/29	4.3	18.78	0	0.00	18.82	4.3	38,500	0.01%
2022/04/28	14	18.56	0	0.00	18.67	14	38,571	0.04%
2022/04/27	20.1	18.61	0	0.00	18.60	20.1	38,232	0.05%
2022/04/26	3	18.84	0	0.00	18.80	3	37,397	0.01%
2022/04/25	16.1	18.72	0	0.00	18.75	16.1	37,188	0.04%
2022/04/22	7	18.87	0	0.00	19.00	7	36,155	0.02%
2022/04/21	2	18.95	0	0.00	18.97	2	35,905	0.01%
2022/04/20	1	18.90	0	0.00	18.97	1	35,793	0.00%
2022/04/19	1	18.97	0	0.00	18.95	1	35,545	0.00%
2022/04/18	8.1	18.91	0	0.00	18.92	8.1	35,384	0.02%
2022/04/15	12.2	19.02	0	0.00	19.03	12.2	34,493	0.04%
2022/04/14	6	19.15	0	0.00	19.12	6	34,117	0.02%
2022/04/12	2.7	19.14	0	0.00	19.11	2.7	33,809	0.01%
2022/04/11	23	19.19	0	0.00	19.20	23	33,427	0.07%
2022/04/08	5	19.28	2	19.23	19.32	3	33,094	0.01%
2022/04/07	5	19.30	0	0.00	19.23	5	32,984	0.02%
2022/04/06	6	19.37	0	0.00	19.40	6	32,539	0.02%
2022/04/01	0.4	19.27	0.5	19.35	19.34	-0.1	32,283	0.00%
2022/03/31	5	19.41	0	0.00	19.35	5	32,128	0.02%
2022/03/30	0	0.00	1	19.38	19.37	-1	31,949	0.00%
2022/03/29	1.1	19.27	0	0.00	19.26	1.1	31,847	0.00%
2022/03/28	1	19.24	0.1	19.30	19.31	0.9	31,711	0.00%
2022/03/25	1	19.30	0	0.00	19.32	1	31,312	0.00%
2022/03/22	1	19.24	0	0.00	19.29	1	31,026	0.00%
2022/03/21	13	19.29	1	19.29	19.26	12	30,894	0.04%
2022/03/17	0	0.00	1	19.19	19.23	-1	30,761	0.00%
2022/03/16	1	18.90	0	0.00	18.99	1	30,480	0.00%
2022/03/15	2.3	18.85	0	0.00	18.85	2.3	30,329	0.01%
2022/03/14	1	18.95	0	0.00	19.00	1	30,019	0.00%
2022/03/11	1.6	18.92	0	0.00	18.88	1.6	29,881	0.01%
2022/03/10	1	18.89	2	18.89	18.96	-1	29,674	0.00%
2022/03/09	11.2	18.63	0	0.00	18.63	11.2	29,333	0.04%
2022/03/08	17.3	18.55	2	18.49	18.49	15.3	28,882	0.05%
2022/03/07	30.3	18.84	0	0.00	18.80	30.3	27,233	0.11%
2022/03/04	12.3	19.22	0	0.00	19.19	12.3	25,393	0.05%
2022/03/03	0.3	19.35	0	0.00	19.34	0.3	25,152	0.00%
2022/03/02	2	19.25	0	0.00	19.29	2	25,437	0.01%
2022/03/01	0.4	19.28	0	0.00	19.29	0.4	25,181	0.00%
2022/02/25	9	19.00	0	0.00	19.02	9	24,833	0.04%
2022/02/24	20.6	19.11	15	19.10	19.01	5.6	23,723	0.02%
2022/02/23	12	19.32	0	0.00	19.34	12	21,859	0.05%
2022/02/22	31.5	19.38	3	19.38	19.36	28.5	21,094	0.14%
2022/02/21	14	19.70	0	0.00	19.75	14	19,327	0.07%
2022/02/18	6	19.64	0	0.00	19.70	6	17,936	0.03%
2022/02/17	2	19.61	3	19.66	19.62	-1	17,661	-0.01%
2022/02/16	3	19.51	0	0.00	19.52	3	17,699	0.02%
2022/02/15	9.2	19.48	4	19.48	19.44	5.2	17,387	0.03%
2022/02/14	2	19.45	0	0.00	19.48	2	16,644	0.01%
2022/02/11	1	19.57	0	0.00	19.62	1	15,759	0.01%
2022/02/10	1.5	19.59	0	0.00	19.65	1.5	15,558	0.01%
2022/02/08	3	19.36	0	0.00	19.48	3	15,125	0.02%
2022/02/07	1	19.12	0	0.00	19.29	1	14,892	0.01%
2022/01/25	2	18.93	0	0.00	18.96	2	14,801	0.01%
2022/01/24	2	19.02	3	19.07	19.16	-1	14,333	-0.01%
2022/01/21	1.1	19.18	0	0.00	19.17	1.1	14,159	0.01%
2022/01/19	2	19.44	0	0.00	19.41	2	13,640	0.01%
2022/01/18	1	19.48	0	0.00	19.44	1	13,537	0.01%
2022/01/17	1.2	19.37	0	0.00	19.37	1.2	13,477	0.01%
2022/01/14	0.1	19.35	0	0.00	19.40	0.1	13,373	0.00%
2022/01/13	2	19.42	0	0.00	19.48	2	13,198	0.02%
2022/01/11	0	0.00	6	19.23	19.25	-6	12,978	-0.05%
2022/01/07	1	19.11	0	0.00	19.11	1	12,816	0.01%
2022/01/06	2	19.14	0	0.00	19.15	2	12,672	0.02%
2022/01/05	0.4	19.18	3	19.16	19.17	-2.6	12,573	-0.02%
2022/01/03	0	19.17	5	19.22	19.10	-5	12,556	-0.04%
2021/12/30	1	19.15	0	0.00	19.17	1	12,384	0.01%
2021/12/27	3	19.01	0	0.00	19.02	3	12,843	0.02%
2021/12/24	1	18.96	0	0.00	18.94	1	13,174	0.01%
2021/12/17	0	0.00	9	18.85	18.86	-9	13,258	-0.07%
2021/12/16	0	0.00	2	18.82	18.85	-2	13,238	-0.02%
2021/12/06	0.4	18.60	7	18.67	18.70	-6.6	12,811	-0.05%
2021/12/03	2	18.56	0	0.00	18.66	2	12,951	0.02%
2021/11/30	2	18.51	0	0.00	18.42	2	13,013	0.02%
2021/11/29	0	0.00	2	18.40	18.40	-2	13,004	-0.02%
2021/11/26	13	18.51	0	0.00	18.49	13	12,733	0.10%
2021/11/24	0	0.00	0.1	18.68	18.67	-0.1	12,352	0.00%
2021/11/23	0.2	18.66	0	0.00	18.62	0.2	12,342	0.00%
2021/11/19	0.1	18.78	0	0.00	18.71	0.1	12,318	0.00%
2021/11/18	4	18.72	1	18.76	18.77	3	12,200	0.02%
2021/11/17	7	18.63	1	18.62	18.65	6	12,133	0.05%
2021/11/16	7	18.62	0	0.00	18.58	7	12,112	0.06%
2021/11/12	0	0.00	2	18.71	18.73	-2	11,366	-0.02%
2021/11/11	0	0.00	1	18.68	18.67	-1	11,737	-0.01%
2021/11/09	0	0.00	30	18.62	18.65	-30	12,249	-0.24%
2021/11/05	0.4	18.42	0	0.00	18.44	0.4	12,248	0.00%
2021/11/03	5	18.39	0	0.00	18.41	5	12,337	0.04%
2021/11/02	0	0.00	1	18.42	18.34	-1	12,231	-0.01%
2021/11/01	1	18.31	0	0.00	18.32	1	12,012	0.01%
2021/10/28	1	18.37	0	0.00	18.38	1	11,964	0.01%
2021/10/27	0	0.00	2	18.32	18.36	-2	11,937	-0.02%
2021/10/20	10	18.19	0	0.00	18.19	10	11,866	0.08%
2021/10/18	1	18.20	0	0.00	18.18	1	11,780	0.01%
2021/10/14	38	18.05	0	0.00	18.05	38	11,787	0.32%
2021/10/12	1	18.00	0	0.00	18.06	1	11,680	0.01%
2021/10/08	0.8	18.21	0	0.00	18.18	0.8	11,518	0.01%
2021/10/07	0.2	18.20	0	0.00	18.20	0.2	11,431	0.00%
2021/10/06	2	17.94	0	0.00	17.99	2	11,362	0.02%
2021/10/05	5	17.80	0	0.00	17.96	5	11,193	0.04%
2021/10/04	4	17.96	0	0.00	17.95	4	10,932	0.04%
2021/10/01	0	18.05	0	0.00	18.03	0	10,670	0.00%
2021/09/30	30	18.20	0	0.00	18.21	30	10,258	0.29%
2021/09/27	0	0.00	30	18.44	18.42	-30	9,971	-0.30%
2021/09/23	30	18.27	30	18.30	18.30	0	9,901	0.00%
2021/09/22	5	18.05	0	0.00	18.12	5	9,907	0.05%
2021/09/16	2	18.19	0	0.00	18.25	2	9,612	0.02%
2021/09/15	1	18.24	0	0.00	18.24	1	9,520	0.01%
2021/09/13	0	0.00	1	18.15	18.20	-1	9,530	-0.01%
2021/09/10	0	0.00	1	18.06	18.15	-1	9,581	-0.01%
2021/09/09	5	17.94	0	0.00	18.01	5	9,575	0.05%
2021/09/08	4	18.01	0	0.00	18.02	4	9,531	0.04%
2021/09/07	0	0.00	1	18.07	18.15	-1	9,308	-0.01%
2021/09/06	3	18.19	4.3	18.20	18.15	-1.3	9,261	-0.01%
2021/09/03	6	18.09	0	0.00	18.15	6	9,182	0.07%
2021/09/01	0	0.00	1	18.17	18.19	-1	9,056	-0.01%
2021/08/31	3	18.01	0	0.00	18.18	3	9,003	0.03%
2021/08/27	0.1	17.83	1	17.95	17.98	-0.9	8,998	-0.01%
2021/08/26	0	0.00	5	17.78	17.80	-5	8,946	-0.06%
2021/08/24	0	0.00	1	17.76	17.76	-1	8,863	-0.01%
2021/08/23	2	17.68	0	0.00	17.66	2	8,939	0.02%
2021/08/19	25	17.54	0	0.00	17.56	25	8,680	0.29%
2021/08/18	2	17.67	0	0.00	17.86	2	8,335	0.02%
2021/08/17	30	17.77	0	0.00	17.73	30	8,122	0.37%
2021/08/16	9	18.10	0	0.00	18.20	9	7,556	0.12%
2021/08/13	6	18.22	0	0.00	18.24	6	7,104	0.08%
2021/08/12	2	18.38	0	0.00	18.35	2	6,823	0.03%
2021/08/10	2	18.50	0	0.00	18.45	2	6,667	0.03%
2021/08/09	1	18.44	1	18.53	18.51	0	7,121	0.00%
2021/08/06	6.1	18.59	0	0.00	18.63	6.1	7,393	0.08%
2021/08/04	5	18.56	0	0.00	18.59	5	8,708	0.06%
2021/08/02	2	18.31	0	0.00	18.44	2	9,137	0.02%
2021/07/30	0	0.00	1	18.29	18.26	-1	9,196	-0.01%
2021/07/29	1	18.28	0	0.00	18.29	1	9,323	0.01%
2021/07/28	2	18.13	3	18.17	18.17	-1	9,480	-0.01%
2021/07/27	2	18.39	0	0.00	18.35	2	9,611	0.02%
2021/07/26	1	18.38	0	0.00	18.39	1	9,673	0.01%
2021/07/23	3	18.41	0	0.00	18.42	3	9,646	0.03%
2021/07/22	3	18.40	0	0.00	18.40	3	9,671	0.03%
2021/07/21	2	18.34	1	18.33	18.32	1	9,690	0.01%
2021/07/20	4	18.40	1	18.41	18.37	3	9,698	0.03%
2021/07/16	0	0.00	5	18.50	18.54	-5	9,799	-0.05%
2021/07/15	0	0.00	3	18.46	18.49	-3	9,870	-0.03%
2021/07/14	0	0.00	1	18.48	18.46	-1	9,937	-0.01%
2021/07/13	3	18.50	10	18.52	18.47	-7	10,006	-0.07%
2021/07/07	2	18.40	0	0.00	18.39	2	10,200	0.02%
2021/07/06	1	18.41	0	0.00	18.40	1	10,195	0.01%
2021/07/05	0	0.00	4	18.37	18.38	-4	10,185	-0.04%
2021/07/02	3	18.25	0	0.00	18.25	3	10,126	0.03%
2021/06/29	0	0.00	10	18.20	18.20	-10	10,182	-0.10%
2021/06/28	2	18.30	0	0.00	18.27	2	10,237	0.02%
2021/06/25	2	18.27	1	18.29	18.25	1	10,290	0.01%
2021/06/24	2	18.22	0	0.00	18.23	2	10,303	0.02%
2021/06/22	15	18.11	0	0.00	18.09	15	10,349	0.14%
2021/06/21	2	18.18	0	0.00	18.14	2	10,278	0.02%
2021/06/17	1	18.29	0	0.00	18.35	1	10,132	0.01%
2021/06/16	9	18.27	0	0.00	18.28	9	10,133	0.09%
2021/06/04	0	0.00	6	18.32	18.32	-6	10,143	-0.06%
2021/06/02	0	0.00	5	18.50	18.41	-5	10,124	-0.05%
2021/05/28	0	0.00	0.2	18.09	18.19	-0.2	10,033	0.00%
2021/05/27	1	17.90	0	0.00	18.01	1	10,014	0.01%
2021/05/26	5	18.10	0	0.00	18.10	5	10,161	0.05%
2021/05/25	0	0.00	2	18.05	18.12	-2	10,203	-0.02%
2021/05/24	0	0.00	16	17.80	17.90	-16	10,340	-0.15%
2021/05/21	0.5	18.10	0	0.00	17.96	0.5	10,411	0.00%
2021/05/20	2	17.71	0	0.00	17.78	2	10,407	0.02%
2021/05/19	2	17.90	0	0.00	17.88	2	10,426	0.02%
2021/05/18	0	0.00	41	17.46	17.90	-41	10,392	-0.39%
2021/05/17	4	17.56	0	0.00	17.48	4	10,289	0.04%
2021/05/14	6.5	18.06	5	18.09	18.05	1.5	9,668	0.02%
2021/05/13	3	17.84	0	0.00	17.83	3	9,248	0.03%
2021/05/12	14	18.16	6	18.23	17.92	8	8,896	0.09%
2021/05/11	1	18.98	2	18.95	19.00	-1	7,860	-0.01%
2021/05/10	1	19.18	0	0.00	19.26	1	7,440	0.01%
2021/05/07	3	19.06	0	0.00	19.15	3	7,402	0.04%
2021/05/06	2	18.89	5	18.93	18.87	-3	7,405	-0.04%
2021/05/05	25	18.83	0	0.00	18.82	25	7,418	0.34%
2021/05/04	5	18.70	4	18.76	18.76	1	7,313	0.01%
2021/05/03	0.1	19.13	0	0.00	19.02	0.1	7,082	0.00%
2021/04/29	4	19.16	0	0.00	19.15	4	7,057	0.06%
2021/04/28	6	19.19	10	19.14	19.19	-4	7,128	-0.06%
2021/04/27	2.1	19.19	0	0.00	19.22	2.1	7,267	0.03%
2021/04/26	1	19.19	0	0.00	19.19	1	7,284	0.01%
2021/04/22	1.1	18.91	0	0.00	18.90	1.1	7,409	0.01%
2021/04/21	4	18.99	0	0.00	19.02	4	7,335	0.05%
2021/04/20	101	19.00	0	0.00	19.01	101	7,385	1.37%	大買/鉅額交易
2021/04/13	3	18.51	0	0.00	18.49	3	7,652	0.04%
2021/04/07	5	18.55	0	0.00	18.53	5	8,012	0.06%
2021/04/06	1	18.50	0	0.00	18.51	1	8,029	0.01%
2021/03/31	5.1	18.40	0	0.00	18.39	5.1	8,240	0.06%
2021/03/30	0	0.00	5	18.38	18.45	-5	8,180	-0.06%
2021/03/29	10	18.12	0	0.00	18.21	10	8,152	0.12%
2021/03/26	2	17.96	0	0.00	17.99	2	8,165	0.02%
2021/03/25	0	0.00	10	17.82	17.85	-10	8,167	-0.12%
2021/03/23	2	17.78	0	0.00	17.80	2	8,254	0.02%
2021/03/19	1	17.65	0	0.00	17.67	1	8,477	0.01%
2021/03/18	2	17.70	1	17.76	17.72	1	8,554	0.01%
2021/03/17	0	0.00	29	17.63	17.60	-29	8,639	-0.34%
2021/03/11	0	0.00	1	17.39	17.39	-1	9,357	-0.01%
2021/03/09	5	17.05	0	0.00	17.14	5	9,669	0.05%
2021/03/05	1	16.90	0	0.00	17.00	1	9,988	0.01%
2021/03/04	12	17.11	0	0.00	17.10	12	10,116	0.12%
2021/03/03	0	0.00	10	17.10	17.24	-10	10,191	-0.10%
2021/03/02	1	17.27	0	0.00	17.08	1	10,312	0.01%
2021/02/26	4	17.19	0	0.00	17.14	4	10,425	0.04%
2021/02/25	1	17.38	1.2	17.43	17.43	-0.2	10,437	0.00%
2021/02/24	39	17.50	0	0.00	17.37	39	10,783	0.36%
2021/02/23	17	17.32	2	17.43	17.43	15	10,810	0.14%
2021/02/22	1.2	17.26	2	17.25	17.25	-0.8	10,952	-0.01%
2021/02/19	0	0.00	2	17.05	17.05	-2	11,319	-0.02%
2021/02/18	2	16.99	1	17.00	16.99	1	11,745	0.01%
2021/02/17	1	16.92	2	16.87	16.93	-1	12,570	-0.01%
2021/02/05	11.6	16.72	0	0.00	16.74	11.6	12,619	0.09%
2021/02/04	0	0.00	20	16.63	16.62	-20	12,637	-0.16%
2021/02/03	19	16.64	0	0.00	16.67	19	13,123	0.14%
2021/02/02	0.2	16.67	0	0.00	16.61	0.2	13,274	0.00%
2021/02/01	0.2	16.38	3	16.45	16.45	-2.8	13,523	-0.02%
2021/01/28	3	16.61	0	0.00	16.62	3	13,542	0.02%
2021/01/26	6	16.87	0	0.00	16.68	6	13,414	0.04%
2021/01/25	1	16.78	12	16.81	16.84	-11	13,354	-0.08%
2021/01/20	6	16.47	7	16.47	16.40	-1	13,324	-0.01%
2021/01/19	0	0.00	6	16.79	16.76	-6	13,154	-0.05%
2021/01/18	19	16.68	5	16.65	16.70	14	13,118	0.11%
2021/01/15	2	16.97	5	16.86	16.87	-3	12,992	-0.02%
2021/01/14	0	0.00	2	16.98	17.00	-2	12,880	-0.02%
2021/01/13	0.4	16.73	8	16.78	16.87	-7.6	12,856	-0.06%
2021/01/12	6.3	16.63	10	16.66	16.56	-3.8	12,724	-0.03%
2021/01/11	1.3	16.66	0	0.00	16.67	1.3	12,635	0.01%
2021/01/07	0	0.00	20	16.23	16.24	-20	12,413	-0.16%
2021/01/06	1	16.08	0	0.00	16.10	1	12,292	0.01%
2021/01/05	0.1	16.18	0	0.00	16.21	0.1	12,113	0.00%
2020/12/31	5.2	16.16	10	16.17	16.14	-4.8	11,888	-0.04%
2020/12/30	0.3	16.02	0	0.00	16.16	0.3	11,858	0.00%
2020/12/28	0.2	16.03	12	16.00	16.03	-11.8	11,709	-0.10%
2020/12/25	3	15.91	0	0.00	15.89	3	11,506	0.03%
2020/12/22	3.3	15.83	0	0.00	15.70	3.3	11,805	0.03%
2020/12/21	11	15.85	2	15.85	15.84	9	12,437	0.07%
2020/12/17	0	0.00	3	15.88	15.91	-3	13,006	-0.02%
2020/12/15	0	0.00	19	15.72	15.69	-19	13,090	-0.15%
2020/12/10	1	15.98	8	15.99	15.98	-7	13,124	-0.05%
2020/12/09	16	16.06	0	0.00	16.14	16	12,978	0.12%
2020/12/08	0	0.00	20	15.98	16.00	-20	12,976	-0.15%
2020/12/04	0	0.00	3	15.72	15.76	-3	13,088	-0.02%
2020/12/03	0	0.00	20	15.65	15.60	-20	12,956	-0.15%
2020/12/02	0	0.00	31	15.53	15.54	-31	13,005	-0.24%
2020/12/01	0	0.00	14	15.44	15.47	-14	13,415	-0.10%
2020/11/27	0	0.00	8	15.42	15.43	-8	13,593	-0.06%
2020/11/26	1	15.35	5	15.40	15.41	-4	13,800	-0.03%
2020/11/25	2	15.33	9	15.31	15.34	-7	14,107	-0.05%
2020/11/24	1	15.35	15	15.37	15.36	-14	14,106	-0.10%
2020/11/23	5	15.40	1	15.43	15.40	4	14,059	0.03%
2020/11/20	0	0.00	9	15.20	15.23	-9	13,686	-0.07%
2020/11/19	2	15.19	0	0.00	15.21	2	13,586	0.01%
2020/11/17	0	0.00	1	15.12	15.13	-1	13,720	-0.01%
2020/11/12	5	14.92	0	0.00	14.94	5	14,707	0.03%
2020/11/11	6	14.96	24	14.95	14.99	-18	14,844	-0.12%
2020/11/10	9	14.79	0	0.00	14.79	9	14,465	0.06%
2020/11/04	20	14.54	0	0.00	14.58	20	14,512	0.14%
2020/10/30	21	14.40	0	0.00	14.42	21	15,703	0.13%
2020/10/29	3	14.41	0	0.00	14.49	3	16,049	0.02%
2020/10/27	0	0.00	4	14.55	14.57	-4	16,546	-0.02%
2020/10/23	1	14.52	0	0.00	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	2	14.51	0	0.00	14.51	2	20,358	0.01%
2020/10/15	2	14.59	0	0.00	14.57	2	24,937	0.01%
2020/10/14	1	14.66	2	14.65	14.64	-1	26,274	0.00%
2020/10/12	2	14.65	0	0.00	14.65	2	27,041	0.01%
2020/09/29	3	14.56	0	0.00	14.53	3	29,542	0.01%
2020/09/28	2	14.50	0	0.00	14.50	2	30,026	0.01%
2020/09/25	9	14.25	0	0.00	14.24	9	30,450	0.03%
2020/09/24	16	14.39	2	14.38	14.33	14	30,593	0.05%
2020/09/23	5	14.61	2	14.68	14.60	3	30,294	0.01%
2020/09/22	8	14.66	1	14.68	14.65	7	30,496	0.02%
2020/09/21	3	14.80	0	0.00	14.73	3	30,631	0.01%
2020/09/18	2	14.81	0	0.00	14.83	2	30,915	0.01%
2020/09/17	4	14.81	0	0.00	14.79	4	31,532	0.01%
2020/09/15	0	0.00	2	14.89	14.89	-2	32,392	-0.01%
2020/09/14	3	14.81	0	0.00	14.86	3	32,971	0.01%
2020/09/11	2	14.75	0	0.00	14.76	2	33,616	0.01%
2020/09/10	4	14.78	2	14.79	14.78	2	34,139	0.01%
2020/09/09	6	14.69	0	0.00	14.75	6	34,857	0.02%
2020/09/08	0	0.00	2	14.81	14.81	-2	34,820	-0.01%
2020/09/07	2	14.77	0	0.00	14.79	2	35,624	0.01%
2020/09/04	5	14.75	0	0.00	14.77	5	36,158	0.01%
2020/09/03	14	14.91	0	0.00	14.88	14	35,988	0.04%
2020/09/02	1	14.81	0	0.00	14.83	1	36,739	0.00%
2020/09/01	7	14.82	0	0.00	14.85	7	37,090	0.02%
2020/08/31	7	14.90	0	0.00	14.87	7	37,432	0.02%
2020/08/26	1	15.01	0	0.00	15.02	1	39,447	0.00%
2020/08/25	2	15.01	6	15.00	15.00	-4	40,683	-0.01%
2020/08/24	1	14.90	0	0.00	14.94	1	41,816	0.00%
2020/08/21	13	14.92	0	0.00	14.90	13	42,965	0.03%
2020/08/20	35	14.92	0	0.00	14.87	35	42,916	0.08%
2020/08/19	2	15.28	0	0.00	15.19	2	39,204	0.01%
2020/08/18	20	15.28	0	0.00	15.27	20	40,082	0.05%
2020/08/17	6	15.26	0	0.00	15.27	6	41,247	0.01%
2020/08/14	0	0.00	1	15.08	15.14	-1	42,281	0.00%
2020/08/12	4	14.99	0	0.00	15.01	4	46,175	0.01%
2020/08/05	6	15.13	5	15.09	15.16	1	57,503	0.00%
2020/08/03	9	15.04	0	0.00	14.98	9	60,532	0.01%
2020/07/31	4	15.04	0	0.00	15.05	4	63,925	0.01%
2020/07/30	21	14.92	30	14.93	15.00	-9	69,016	-0.01%
2020/07/29	33	14.92	7	14.89	14.88	26	75,127	0.03%
2020/07/28	33	14.91	104	14.89	14.85	-71	82,236	-0.09%	大賣/
2020/07/27	79	15.01	0	0.00	14.98	79	86,280	0.09%
2020/07/24	33	15.11	3	15.18	15.05	30	90,783	0.03%
2020/07/23	36	15.12	10	15.15	15.14	26	93,211	0.03%
2020/07/22	21	15.32	0	0.00	15.31	21	94,038	0.02%
2020/07/21	50	15.75	7	15.72	15.74	43	93,796	0.05%
2020/07/20	55	15.34	36	15.37	15.32	19	85,250	0.02%