國泰永續高股息 (00878)-京城-嘉義券商分點個股進出

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

國泰永續高股息

(00878)

可現股當沖

股價
23.16
漲跌
▲0.04
漲幅
+0.17%
成交量
78,269張
產業
上市0.00%
1738人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－京城-嘉義券商分點個股進出

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

京城-嘉義券商分點個股進出
京城-嘉義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
2024/05/13	219.5	23.12	47	23.16	23.16	172.5	70,441	0.24%	大買/鉅額交易
2024/05/10	17.5	22.89	18.5	23.02	23.12	-1	70,066	0.00%
2024/05/09	32.1	22.89	1.1	22.88	22.83	31	69,878	0.04%
2024/05/08	18.1	22.87	22	22.87	22.89	-3.9	69,269	-0.01%
2024/05/07	35.5	22.72	0	0.00	22.76	35.5	68,745	0.05%
2024/05/06	2.5	22.61	5	22.60	22.63	-2.5	67,756	0.00%
2024/05/03	45.3	22.36	12	22.47	22.30	33.3	67,478	0.05%
2024/05/02	172.1	22.23	0	0.00	22.22	172.1	67,133	0.26%	大買/鉅額交易
2024/04/30	0.1	22.26	1	22.26	22.26	-0.9	65,497	0.00%
2024/04/29	4	22.19	0	22.21	22.26	4	65,836	0.01%
2024/04/26	46	21.84	1	22.00	21.84	45	66,316	0.07%
2024/04/25	10.2	21.79	0	0.00	21.77	10.2	66,590	0.02%
2024/04/24	1.5	21.94	1	22.02	22.03	0.5	66,604	0.00%
2024/04/23	3.1	21.65	1	21.63	21.62	2.1	67,451	0.00%
2024/04/22	13.1	21.63	1	21.60	21.55	12.1	67,775	0.02%
2024/04/19	37.8	21.77	75	21.75	21.74	-37.2	67,311	-0.06%
2024/04/18	0	0.00	1	22.20	22.17	-1	65,228	0.00%
2024/04/17	4.8	22.05	6	22.05	22.15	-1.2	65,223	0.00%
2024/04/16	61.3	22.05	13	22.01	22.00	48.3	65,024	0.07%
2024/04/15	25.5	22.55	5.5	22.57	22.51	20	62,918	0.03%
2024/04/12	11	22.71	1	22.72	22.70	10	62,478	0.02%
2024/04/11	14.1	22.77	1	22.74	22.77	13.1	62,391	0.02%
2024/04/10	15	22.85	2	22.89	22.80	13	62,408	0.02%
2024/04/09	3	22.75	1	22.75	22.76	2	63,250	0.00%
2024/04/08	6.1	22.72	10	22.72	22.71	-3.9	64,036	-0.01%
2024/04/03	3.3	22.61	0	0.00	22.63	3.3	64,287	0.01%
2024/04/02	1.3	22.69	12.5	22.68	22.67	-11.2	64,829	-0.02%
2024/04/01	8.2	22.68	1	22.67	22.60	7.2	65,574	0.01%
2024/03/29	0	0.00	16	22.67	22.70	-16	65,883	-0.02%
2024/03/28	2.3	22.51	4	22.57	22.57	-1.7	65,838	0.00%
2024/03/27	0.1	22.55	32.1	22.43	22.55	-32	65,875	-0.05%
2024/03/26	9	22.43	11	22.34	22.41	-2	66,226	0.00%
2024/03/25	5	22.51	3	22.50	22.48	2	66,623	0.00%
2024/03/22	0	0.00	18.8	22.53	22.54	-18.8	66,899	-0.03%
2024/03/21	0.2	22.48	25	22.45	22.52	-24.8	66,717	-0.04%
2024/03/20	35.9	22.47	11	22.39	22.29	24.9	66,698	0.04%
2024/03/19	6	22.40	5.9	22.38	22.39	0.1	67,367	0.00%
2024/03/18	15	22.31	10.3	22.35	22.37	4.8	67,878	0.01%
2024/03/15	16	22.18	7	22.24	22.38	9	67,896	0.01%
2024/03/14	13.8	22.35	65	22.42	22.30	-51.3	67,635	-0.08%
2024/03/13	16	22.53	19.3	22.55	22.52	-3.3	67,253	0.00%
2024/03/12	1	22.54	45.8	22.51	22.55	-44.8	66,571	-0.07%
2024/03/11	13.7	22.35	17	22.46	22.34	-3.3	65,904	0.00%
2024/03/08	17.6	22.41	43.8	22.34	22.31	-26.2	65,340	-0.04%
2024/03/07	4.5	22.32	5	22.31	22.33	-0.5	63,369	0.00%
2024/03/06	2.6	22.25	10	22.30	22.29	-7.4	62,239	-0.01%
2024/03/05	15.3	22.13	19.6	22.13	22.17	-4.3	61,410	-0.01%
2024/03/04	11.8	22.17	122	22.13	22.07	-110.2	60,892	-0.18%	大賣/鉅額交易
2024/03/01	3.5	22.04	14	22.04	22.03	-10.6	60,029	-0.02%
2024/02/29	24.1	21.90	8.1	21.87	21.99	16	60,092	0.03%
2024/02/27	70.8	22.02	0	0.00	21.85	70.8	59,318	0.12%
2024/02/26	52.8	22.44	1.2	22.38	22.41	51.6	56,429	0.09%
2024/02/23	10.2	22.55	38	22.56	22.46	-27.8	54,038	-0.05%
2024/02/22	33	22.43	18	22.42	22.41	15	53,848	0.03%
2024/02/21	31.8	22.31	0	0.00	22.29	31.8	53,557	0.06%
2024/02/20	10.2	22.39	33.1	22.33	22.40	-22.9	52,401	-0.04%
2024/02/19	46.7	22.26	0	0.00	22.30	46.7	52,990	0.09%
2024/02/16	63.1	22.31	9	22.32	22.31	54.1	53,492	0.10%
2024/02/15	59.6	22.14	25.5	22.13	22.20	34.1	53,201	0.06%
2024/02/05	30.3	21.88	10	21.90	21.89	20.3	52,738	0.04%
2024/02/02	28.3	21.83	25.2	21.84	21.85	3.1	52,643	0.01%
2024/02/01	8.8	21.69	5	21.66	21.71	3.8	52,571	0.01%
2024/01/31	10.4	21.60	6	21.62	21.63	4.4	52,529	0.01%
2024/01/30	14.3	21.71	2	21.68	21.70	12.3	52,787	0.02%
2024/01/29	0	0.00	55	21.68	21.67	-55	53,164	-0.10%
2024/01/26	52.7	21.52	7.1	21.51	21.52	45.6	53,443	0.09%
2024/01/25	1	21.75	0	0.00	21.69	1	53,425	0.00%
2024/01/24	2	21.63	0	0.00	21.64	2	53,842	0.00%
2024/01/23	1	21.64	7	21.62	21.63	-6	54,586	-0.01%
2024/01/22	17.6	21.65	24.5	21.61	21.64	-6.9	54,701	-0.01%
2024/01/19	2.8	21.10	4	21.10	21.26	-1.2	54,054	0.00%
2024/01/18	27.4	20.86	11	20.87	20.83	16.4	54,598	0.03%
2024/01/17	45	20.95	6	20.88	20.85	39	54,380	0.07%
2024/01/16	32.5	21.04	0	0.00	21.07	32.5	53,858	0.06%
2024/01/15	15.2	21.19	3	21.26	21.19	12.2	54,182	0.02%
2024/01/12	5.2	21.15	10	21.23	21.19	-4.8	55,311	-0.01%
2024/01/11	0	0.00	3	21.23	21.21	-3	56,247	-0.01%
2024/01/10	11.2	21.10	5	21.11	21.10	6.2	58,200	0.01%
2024/01/09	19	21.26	0	0.00	21.25	19	58,538	0.03%
2024/01/08	0	0.00	0.5	21.29	21.27	-0.5	58,774	0.00%
2024/01/05	2.9	21.24	2	21.27	21.20	0.9	59,075	0.00%
2024/01/04	15	21.22	3.5	21.19	21.21	11.5	59,067	0.02%
2024/01/03	24.4	21.28	0.7	21.25	21.25	23.7	59,627	0.04%
2024/01/02	37.7	21.56	4.9	21.59	21.56	32.8	58,687	0.06%
2023/12/29	2	21.84	9	21.79	21.80	-7	58,053	-0.01%
2023/12/28	11.2	21.76	52	21.74	21.77	-40.8	57,848	-0.07%
2023/12/27	14.1	21.72	17.1	21.73	21.76	-3	57,537	-0.01%
2023/12/26	4.1	21.45	46	21.49	21.50	-41.9	57,227	-0.07%
2023/12/25	37.6	21.35	23	21.35	21.38	14.6	56,871	0.03%
2023/12/22	14	21.13	7	21.16	21.15	7	56,214	0.01%
2023/12/21	4.1	21.07	13	21.12	21.11	-8.9	56,298	-0.02%
2023/12/20	6.2	21.06	14	21.18	21.20	-7.8	55,903	-0.01%
2023/12/19	11.7	20.87	10	20.88	20.94	1.7	55,338	0.00%
2023/12/18	17.2	21.02	1	21.01	21.04	16.2	56,081	0.03%
2023/12/15	17.4	21.02	15	21.07	20.99	2.4	56,104	0.00%
2023/12/14	7.1	21.07	10.8	21.09	21.10	-3.7	55,913	-0.01%
2023/12/13	51	20.83	2	20.81	20.83	49	55,684	0.09%
2023/12/12	27.1	20.63	12	20.66	20.63	15.1	55,191	0.03%
2023/12/11	10.5	20.60	0	0.00	20.61	10.5	55,341	0.02%
2023/12/08	4	20.62	5	20.63	20.60	-1	55,535	0.00%
2023/12/07	14.1	20.51	23	20.55	20.51	-8.9	56,133	-0.02%
2023/12/06	7	20.55	55.6	20.55	20.55	-48.6	58,681	-0.08%
2023/12/05	40.8	20.43	6	20.43	20.46	34.8	58,615	0.06%
2023/12/04	5.5	20.56	10	20.56	20.56	-4.5	58,313	-0.01%
2023/12/01	5.7	20.50	2	20.53	20.51	3.7	58,426	0.01%
2023/11/30	0.1	20.57	8	20.56	20.59	-7.9	58,430	-0.01%
2023/11/29	12	20.53	22	20.53	20.54	-10	58,689	-0.02%
2023/11/28	2	20.42	68	20.46	20.43	-66	58,830	-0.11%
2023/11/27	20.2	20.34	16	20.41	20.32	4.2	59,165	0.01%
2023/11/24	13	20.42	0.4	20.43	20.41	12.6	58,899	0.02%
2023/11/22	32.3	20.49	15.1	20.51	20.55	17.2	60,072	0.03%
2023/11/21	33.3	20.63	33.8	20.63	20.67	-0.5	61,814	0.00%
2023/11/20	18.9	20.32	2	20.36	20.36	16.9	62,162	0.03%
2023/11/17	23	20.32	43	20.34	20.37	-20	62,102	-0.03%
2023/11/16	75.1	20.28	9	20.34	20.26	66.1	62,350	0.11%
2023/11/15	21.2	20.70	28.5	20.72	20.69	-7.4	61,436	-0.01%
2023/11/14	0.2	20.53	4.8	20.50	20.53	-4.6	61,163	-0.01%
2023/11/13	24.6	20.39	6	20.36	20.36	18.6	61,316	0.03%
2023/11/10	14.8	20.36	3	20.31	20.36	11.8	62,266	0.02%
2023/11/09	15.4	20.43	2	20.45	20.46	13.4	63,360	0.02%
2023/11/08	14.3	20.46	24	20.45	20.47	-9.7	65,205	-0.01%
2023/11/07	44	20.18	3.1	20.19	20.20	40.9	65,317	0.06%
2023/11/06	17.6	20.22	22.5	20.23	20.25	-4.9	67,245	-0.01%
2023/11/03	52.8	20.02	5.1	20.05	20.00	47.6	67,639	0.07%
2023/11/02	35.5	19.96	16	19.98	19.96	19.5	68,977	0.03%
2023/11/01	26	19.58	0	0.00	19.61	26	69,960	0.04%
2023/10/31	26.9	19.63	0.1	19.72	19.50	26.8	72,078	0.04%
2023/10/30	4.5	19.77	0.1	19.76	19.73	4.4	75,732	0.01%
2023/10/27	7.4	19.80	32.4	19.85	19.76	-25	78,224	-0.03%
2023/10/26	20.8	19.65	2.5	19.73	19.64	18.3	81,869	0.02%
2023/10/25	19.5	19.94	0	0.00	19.90	19.5	82,786	0.02%
2023/10/24	14.5	19.71	0	0.00	19.86	14.5	83,831	0.02%
2023/10/23	44.2	19.71	0	0.00	19.69	44.2	85,107	0.05%
2023/10/20	38.1	19.80	28	19.66	19.85	10.1	86,757	0.01%
2023/10/19	33.8	19.97	9	19.99	20.02	24.8	89,087	0.03%
2023/10/18	73.8	20.09	3.4	20.13	20.04	70.4	90,472	0.08%
2023/10/17	14.7	20.41	15	20.49	20.36	-0.3	89,805	0.00%
2023/10/16	14.3	20.50	11	20.52	20.50	3.3	91,865	0.00%
2023/10/13	43.9	20.63	0	0.00	20.60	43.9	93,872	0.05%
2023/10/12	0	0.00	13	20.85	20.89	-13	95,193	-0.01%
2023/10/11	41.8	20.90	0	0.00	20.72	41.8	97,784	0.04%
2023/10/06	0	0.00	1	20.74	20.75	-1	99,719	0.00%
2023/10/05	0.4	20.61	20	20.60	20.64	-19.6	101,408	-0.02%
2023/10/04	13.1	20.40	24	20.37	20.44	-10.9	102,441	-0.01%
2023/10/03	14	20.69	0	0.00	20.63	14	102,564	0.01%
2023/10/02	12	20.64	5	20.77	20.76	7	103,219	0.01%
2023/09/28	9.5	20.42	7	20.51	20.38	2.5	103,588	0.00%
2023/09/27	14	20.28	0	0.00	20.30	14	103,952	0.01%
2023/09/26	18.3	20.33	1	20.41	20.26	17.3	104,943	0.02%
2023/09/25	9	20.38	10	20.43	20.44	-1	105,399	0.00%
2023/09/22	5.1	20.18	24	20.25	20.33	-18.9	105,453	-0.02%
2023/09/21	34	20.21	2	20.15	20.23	32	105,452	0.03%
2023/09/20	27	20.46	7	20.56	20.44	20	104,603	0.02%
2023/09/19	24.1	20.55	5	20.49	20.48	19.1	105,122	0.02%
2023/09/18	37.5	20.62	0	0.00	20.59	37.5	105,125	0.04%
2023/09/15	1.8	20.82	18	20.85	20.85	-16.2	104,926	-0.02%
2023/09/14	2.4	20.75	87	20.76	20.81	-84.6	105,598	-0.08%
2023/09/13	4.9	20.44	29	20.41	20.45	-24.1	105,914	-0.02%
2023/09/12	31.8	20.44	22	20.43	20.41	9.8	106,499	0.01%
2023/09/11	75.6	20.56	55	20.50	20.45	20.6	106,762	0.02%
2023/09/08	12.4	20.91	1	20.96	20.93	11.4	104,815	0.01%
2023/09/07	17.2	20.97	11	21.00	20.94	6.2	106,022	0.01%
2023/09/06	29.5	21.02	7	21.04	21.04	22.5	106,892	0.02%
2023/09/05	10.1	20.88	7	20.93	20.95	3.1	107,210	0.00%
2023/09/04	34.2	20.92	13.4	20.91	20.94	20.8	107,713	0.02%
2023/09/01	27.7	20.92	21	20.98	20.88	6.7	107,608	0.01%
2023/08/31	27.1	20.91	38	20.92	20.97	-10.9	107,678	-0.01%
2023/08/30	13	21.05	10	21.15	21.01	3	107,760	0.00%
2023/08/29	17.4	20.86	1	20.95	20.95	16.4	108,902	0.02%
2023/08/28	28.2	20.84	5	20.86	20.83	23.2	108,852	0.02%
2023/08/25	111.9	21.03	15.3	21.15	20.98	96.5	107,836	0.09%	大買/
2023/08/24	12	21.36	18	21.60	21.38	-6	106,245	-0.01%
2023/08/23	8	21.07	26	21.21	21.28	-18	105,445	-0.02%
2023/08/22	14	21.16	16.6	21.25	21.12	-2.6	105,775	0.00%
2023/08/21	7.2	21.07	0	0.00	21.06	7.2	105,763	0.01%
2023/08/18	57.5	21.09	4.3	21.29	21.05	53.2	105,978	0.05%
2023/08/17	5.5	21.12	5	21.30	21.32	0.5	104,941	0.00%
2023/08/16	46.6	21.06	4	21.12	21.27	42.6	104,613	0.04%
2023/08/15	32.8	21.46	19.3	21.51	21.43	13.6	104,268	0.01%
2023/08/14	74.2	21.11	10	21.10	21.05	64.2	103,484	0.06%
2023/08/11	5.5	21.25	2	21.34	21.22	3.5	102,700	0.00%
2023/08/10	82.3	21.12	128	21.23	21.09	-45.7	103,269	-0.04%	大賣/
2023/08/09	22.7	21.51	7	21.64	21.50	15.7	102,512	0.02%
2023/08/08	59.4	21.65	10	21.66	21.61	49.4	102,239	0.05%
2023/08/07	97.2	21.67	66.1	21.48	21.76	31.1	101,008	0.03%
2023/08/04	26.3	21.10	25	21.16	21.15	1.3	100,501	0.00%
2023/08/02	196.4	21.43	40	21.27	21.17	156.4	98,067	0.16%	大買/鉅額交易
2023/08/01	50.9	21.61	65	21.76	21.87	-14.1	94,273	-0.01%
2023/07/31	79.2	22.03	34	22.64	21.86	45.2	92,245	0.05%
2023/07/28	6.4	22.20	7.5	22.38	22.45	-1.2	89,189	0.00%
2023/07/27	73.6	22.33	2.1	22.29	22.18	71.6	88,457	0.08%
2023/07/26	74.1	22.15	16	22.18	22.20	58.1	87,575	0.07%
2023/07/25	54.7	22.24	85	22.32	22.20	-30.3	86,071	-0.04%
2023/07/24	4.1	21.92	119	21.74	22.13	-114.9	83,638	-0.14%	大賣/鉅額交易
2023/07/21	100	21.27	20.2	21.31	21.61	79.8	80,371	0.10%
2023/07/20	17.1	21.11	40	21.07	21.19	-22.9	79,121	-0.03%
2023/07/19	59.4	21.17	46.9	21.12	20.96	12.5	77,879	0.02%
2023/07/18	25	21.47	21	21.49	21.43	4	75,627	0.01%
2023/07/17	40	21.19	12.1	21.14	21.28	27.9	73,751	0.04%
2023/07/14	20.3	20.78	19	20.97	21.01	1.3	72,122	0.00%
2023/07/13	10.1	20.82	39	20.71	20.53	-29	69,620	-0.04%
2023/07/12	9	20.06	40.2	20.13	20.19	-31.2	67,284	-0.05%
2023/07/11	2.5	19.77	22	19.77	19.80	-19.5	65,736	-0.03%
2023/07/10	8.2	19.37	2.1	19.35	19.31	6.1	64,956	0.01%
2023/07/07	19.2	19.30	8.1	19.33	19.31	11.1	64,850	0.02%
2023/07/06	13.3	19.55	2	19.51	19.49	11.3	64,444	0.02%
2023/07/05	12.9	19.69	3	19.71	19.69	9.9	63,818	0.02%
2023/07/04	15	19.75	35.5	19.66	19.76	-20.5	63,539	-0.03%
2023/07/03	29.5	19.51	20	19.52	19.52	9.5	63,065	0.02%
2023/06/30	15	19.22	5	19.24	19.25	10	63,107	0.02%
2023/06/29	61	19.19	12.6	19.27	19.20	48.4	63,329	0.08%
2023/06/28	8	19.17	19.3	19.12	19.10	-11.3	63,102	-0.02%
2023/06/27	25	19.09	25	19.09	19.03	0	63,039	0.00%
2023/06/26	13.2	19.26	4.3	19.29	19.28	8.9	62,544	0.01%
2023/06/21	7	19.27	15.5	19.23	19.35	-8.5	62,882	-0.01%
2023/06/20	48.8	19.19	0.7	19.12	19.13	48.1	63,242	0.08%
2023/06/19	20.8	19.26	7	19.27	19.28	13.8	62,750	0.02%
2023/06/16	34.1	19.46	21	19.36	19.36	13.1	62,026	0.02%
2023/06/15	40.2	19.37	5.1	19.35	19.41	35.2	61,894	0.06%
2023/06/14	10.3	19.20	21.1	19.22	19.20	-10.8	61,308	-0.02%
2023/06/13	1	19.04	23	19.09	19.15	-22	62,645	-0.04%
2023/06/12	22.5	18.98	18	19.04	18.96	4.5	62,474	0.01%
2023/06/09	0.3	18.90	8	18.90	18.97	-7.7	64,951	-0.01%
2023/06/08	29.6	18.72	9	18.69	18.70	20.6	67,082	0.03%
2023/06/07	4.5	18.73	4	18.74	18.78	0.5	68,722	0.00%
2023/06/06	3	18.67	21	18.63	18.65	-18	69,233	-0.03%
2023/06/05	18.4	18.64	5	18.65	18.62	13.4	69,232	0.02%
2023/06/02	7.2	18.54	35.6	18.43	18.58	-28.5	69,146	-0.04%
2023/06/01	14	18.23	0.3	18.27	18.25	13.7	68,697	0.02%
2023/05/31	24	18.30	10	18.34	18.31	14	68,593	0.02%
2023/05/30	7.7	18.33	15	18.31	18.34	-7.3	70,039	-0.01%
2023/05/29	8.2	18.38	3	18.37	18.36	5.2	70,842	0.01%
2023/05/26	7.2	18.09	35	18.14	18.17	-27.8	70,627	-0.04%
2023/05/25	8.9	18.00	74.2	18.03	18.05	-65.3	70,488	-0.09%
2023/05/24	31.4	17.93	3.8	17.96	17.98	27.6	71,588	0.04%
2023/05/23	27.3	17.99	0	0.00	18.01	27.3	71,211	0.04%
2023/05/22	11.7	18.03	1	18.02	18.02	10.7	71,164	0.01%
2023/05/19	8.6	18.00	117	18.00	18.02	-108.4	71,720	-0.15%	大賣/鉅額交易
2023/05/18	6.2	17.90	18	17.91	17.94	-11.8	72,208	-0.02%
2023/05/17	32.5	17.78	2	17.81	17.84	30.5	74,175	0.04%
2023/05/16	36.2	17.90	33	17.94	17.97	3.2	73,904	0.00%
2023/05/15	20.7	17.80	0	0.00	17.83	20.7	74,245	0.03%
2023/05/12	13.1	17.77	10	17.76	17.79	3.1	74,337	0.00%
2023/05/11	67	17.77	3	17.81	17.75	64	74,476	0.09%
2023/05/10	20.3	17.74	0	0.00	17.75	20.3	74,467	0.03%
2023/05/09	51.6	17.78	0	0.00	17.78	51.6	74,368	0.07%
2023/05/08	3.2	17.76	2	17.79	17.75	1.2	75,677	0.00%
2023/05/05	24.7	17.70	0	0.00	17.68	24.7	75,867	0.03%
2023/05/04	10.1	17.72	9.4	17.71	17.73	0.7	76,162	0.00%
2023/05/03	29.6	17.68	2	17.66	17.69	27.6	75,792	0.04%
2023/05/02	7	17.67	1	17.67	17.68	6	75,371	0.01%
2023/04/28	6.5	17.55	119	17.58	17.56	-112.5	76,064	-0.15%	大賣/鉅額交易
2023/04/27	8.1	17.42	33	17.49	17.45	-24.9	76,001	-0.03%
2023/04/26	6.1	17.31	10	17.35	17.38	-3.9	76,256	-0.01%
2023/04/25	37.9	17.37	0	0.00	17.33	37.9	75,959	0.05%
2023/04/24	6.3	17.51	108	17.48	17.51	-101.7	74,972	-0.14%	大賣/鉅額交易
2023/04/21	6.9	17.50	0	17.50	17.47	6.9	74,862	0.01%
2023/04/20	19.4	17.54	0	0.00	17.52	19.4	74,775	0.03%
2023/04/19	6	17.61	10	17.64	17.61	-4	75,044	-0.01%
2023/04/18	29.3	17.61	0	0.00	17.62	29.3	74,883	0.04%
2023/04/17	6.8	17.61	0	0.00	17.63	6.8	74,644	0.01%
2023/04/14	0.2	17.62	0	0.00	17.61	0.2	74,326	0.00%
2023/04/13	9	17.58	0	0.00	17.57	9	74,382	0.01%
2023/04/12	12	17.56	5	17.60	17.59	7	73,986	0.01%
2023/04/11	3	17.50	1	17.50	17.50	2	74,245	0.00%
2023/04/10	2	17.40	3	17.40	17.40	-1	74,117	0.00%
2023/04/07	3.5	17.37	0	0.00	17.36	3.5	73,756	0.00%
2023/04/06	20	17.30	0	0.00	17.35	20	73,523	0.03%
2023/03/31	1	17.35	0	0.00	17.34	1	73,095	0.00%
2023/03/30	0	0.00	12	17.24	17.25	-12	72,293	-0.02%
2023/03/29	1	17.20	0	0.00	17.20	1	72,695	0.00%
2023/03/28	2	17.18	20	17.18	17.16	-18	74,173	-0.02%
2023/03/27	0	0.00	11	17.24	17.22	-11	74,295	-0.01%
2023/03/24	4	17.20	20	17.19	17.22	-16	74,949	-0.02%
2023/03/23	1	17.20	0	0.00	17.17	1	74,122	0.00%
2023/03/22	1	17.08	0	0.00	17.10	1	73,012	0.00%
2023/03/21	0	0.00	2	16.92	16.93	-2	72,917	0.00%
2023/03/20	6	16.87	3	16.88	16.86	3	73,064	0.00%
2023/03/17	16.1	16.90	0	0.00	16.92	16.1	72,132	0.02%
2023/03/16	10.5	16.77	0	0.00	16.76	10.5	72,059	0.01%
2023/03/15	6.2	16.91	5	16.88	16.85	1.2	70,169	0.00%
2023/03/14	26.6	16.88	0	0.00	16.85	26.6	69,822	0.04%
2023/03/13	47	16.97	0	0.00	16.98	47	66,500	0.07%
2023/03/10	20.5	17.08	0	0.00	17.05	20.5	63,708	0.03%
2023/03/09	7.8	17.24	11	17.27	17.21	-3.2	61,741	-0.01%
2023/03/08	4	17.27	0	0.00	17.31	4	61,115	0.01%
2023/03/07	2	17.32	16	17.31	17.31	-14	60,686	-0.02%
2023/03/06	4	17.23	0	0.00	17.23	4	60,642	0.01%
2023/03/03	1	17.12	0	0.00	17.13	1	59,852	0.00%
2023/03/02	8	16.96	0	0.00	17.08	8	59,783	0.01%
2023/03/01	7.3	17.05	0	0.00	17.03	7.3	58,102	0.01%
2023/02/24	7	17.14	0	0.00	17.10	7	56,934	0.01%
2023/02/23	0	0.00	2	17.13	17.17	-2	56,679	0.00%
2023/02/22	5	17.00	0	0.00	17.06	5	56,603	0.01%
2023/02/21	11	17.12	2	17.12	17.12	9	55,340	0.02%
2023/02/20	4	17.12	17	17.11	17.13	-13	56,100	-0.02%
2023/02/17	8.2	17.01	0	0.00	17.04	8.2	56,554	0.01%
2023/02/16	31	17.03	15	17.02	17.03	16	56,218	0.03%
2023/02/15	6	17.17	0	0.00	17.16	6	54,812	0.01%
2023/02/14	33	17.25	1	17.24	17.24	32	52,192	0.06%
2023/02/13	6	17.11	0	0.00	17.12	6	51,160	0.01%
2023/02/10	39.1	17.07	0	0.00	17.06	39.1	49,913	0.08%
2023/02/09	1	17.12	0	0.00	17.11	1	48,562	0.00%
2023/02/08	5.3	17.14	8	17.15	17.15	-2.7	47,997	-0.01%
2023/02/07	3	17.05	15	17.05	17.06	-12	47,844	-0.03%
2023/02/06	10	17.06	10	17.06	17.05	0	47,623	0.00%
2023/02/03	19	17.07	0	0.00	17.10	19	45,948	0.04%
2023/02/02	10	17.07	6	17.09	17.12	4	45,064	0.01%
2023/02/01	3.1	16.91	10	16.94	17.00	-6.9	44,010	-0.02%
2023/01/31	2	16.95	2	17.02	16.88	0	43,618	0.00%
2023/01/30	10	16.98	0	0.00	17.01	10	42,922	0.02%
2023/01/13	0.1	16.64	0	0.00	16.62	0.1	42,107	0.00%
2023/01/12	102	16.64	100	16.65	16.59	2	42,608	0.00%	大買/
2023/01/11	1	16.64	0	0.00	16.67	1	42,633	0.00%
2023/01/10	3	16.65	17	16.64	16.68	-14	43,010	-0.03%
2023/01/09	1	16.58	14	16.58	16.66	-13	43,781	-0.03%
2023/01/06	0	0.00	4	16.37	16.41	-4	43,357	-0.01%
2023/01/05	0.1	16.31	0	0.00	16.32	0.1	44,516	0.00%
2023/01/04	1	16.23	0	0.00	16.23	1	44,938	0.00%
2023/01/03	2.4	16.10	0	0.00	16.18	2.4	46,894	0.01%
2022/12/30	0.3	16.20	0	0.00	16.17	0.3	46,715	0.00%
2022/12/28	1	16.19	0	0.00	16.17	1	46,847	0.00%
2022/12/27	1	16.30	0	0.00	16.27	1	46,762	0.00%
2022/12/26	5	16.23	1	16.24	16.23	4	47,997	0.01%
2022/12/23	1	16.12	0	0.00	16.19	1	49,007	0.00%
2022/12/22	0	0.00	1	16.25	16.27	-1	49,761	0.00%
2022/12/21	8.1	16.07	0	0.00	16.07	8.1	51,120	0.02%
2022/12/20	6.4	16.13	0	0.00	16.10	6.4	50,956	0.01%
2022/12/16	15	16.27	0	0.00	16.31	15	51,751	0.03%
2022/12/15	3	16.44	0	0.00	16.44	3	51,941	0.01%
2022/12/13	2.1	16.30	0	0.00	16.29	2.1	52,761	0.00%
2022/12/12	7	16.29	0	0.00	16.42	7	52,514	0.01%
2022/12/08	8	16.27	0	0.00	16.32	8	52,929	0.02%
2022/12/07	16	16.42	0	0.00	16.40	16	52,985	0.03%
2022/12/06	2	16.51	0	0.00	16.45	2	52,774	0.00%
2022/12/02	10	16.63	0	0.00	16.61	10	52,000	0.02%
2022/12/01	24.3	16.71	6	16.67	16.68	18.3	52,957	0.03%
2022/11/30	1	16.50	71	16.55	16.65	-70	52,697	-0.13%
2022/11/29	1	16.47	0	0.00	16.46	1	52,677	0.00%
2022/11/28	4	16.26	0	0.00	16.34	4	53,545	0.01%
2022/11/24	1	16.33	0	0.00	16.35	1	55,149	0.00%
2022/11/22	20	16.06	0	0.00	16.10	20	57,237	0.03%
2022/11/21	5.1	16.16	0	0.00	16.15	5.1	57,126	0.01%
2022/11/18	23.1	16.35	0	0.00	16.25	23.1	56,848	0.04%
2022/11/17	9	16.30	0	0.00	16.37	9	56,802	0.02%
2022/11/16	85	16.47	0	0.00	16.42	85	57,527	0.15%
2022/11/15	0	0.00	11	16.68	16.77	-11	56,857	-0.02%
2022/11/14	1	16.69	2	16.73	16.74	-1	56,116	0.00%
2022/11/10	1	16.19	0	0.00	16.17	1	55,302	0.00%
2022/11/09	0	0.00	10	16.26	16.26	-10	56,147	-0.02%
2022/11/08	2	16.12	5	16.14	16.15	-3	57,229	-0.01%
2022/11/07	4	16.02	1	15.96	16.05	3	57,268	0.01%
2022/11/02	21.3	15.80	0	0.00	15.82	21.3	57,381	0.04%
2022/11/01	0	0.00	1	15.80	15.79	-1	57,126	0.00%
2022/10/31	2	15.73	0	0.00	15.70	2	57,255	0.00%
2022/10/27	0	0.00	21	15.65	15.64	-21	58,048	-0.04%
2022/10/26	2	15.55	0	0.00	15.58	2	58,896	0.00%
2022/10/25	3.1	15.44	0	0.00	15.44	3.1	58,979	0.01%
2022/10/21	1	15.50	0	0.00	15.50	1	58,770	0.00%
2022/10/20	24	15.40	13	15.35	15.51	11	58,559	0.02%
2022/10/17	3	15.56	0	0.00	15.58	3	57,536	0.01%
2022/10/14	2	15.82	0	0.00	15.70	2	56,498	0.00%
2022/10/13	2	15.65	0	0.00	15.63	2	56,457	0.00%
2022/10/12	2	15.87	0	0.00	15.86	2	55,164	0.00%
2022/10/11	13	15.81	1	15.85	15.78	12	54,860	0.02%
2022/10/07	5	16.10	0	0.00	16.07	5	53,367	0.01%
2022/10/03	14.3	15.88	9	15.88	15.87	5.3	53,709	0.01%
2022/09/30	3	15.99	0	0.00	16.04	3	52,838	0.01%
2022/09/29	6	16.13	0	0.00	16.11	6	52,192	0.01%
2022/09/26	5	16.33	0	0.00	16.29	5	50,843	0.01%
2022/09/23	3	16.56	0	0.00	16.56	3	49,887	0.01%
2022/09/22	3	16.54	0	0.00	16.62	3	50,456	0.01%
2022/09/21	8	16.81	0	0.00	16.80	8	49,184	0.02%
2022/09/19	1.3	16.90	0	0.00	16.88	1.3	48,513	0.00%
2022/09/16	18	16.92	0	0.00	16.90	18	48,259	0.04%
2022/09/15	5	17.00	0	0.00	17.06	5	47,772	0.01%
2022/09/14	2	16.97	0	0.00	16.96	2	48,085	0.00%
2022/09/12	0	0.00	2	17.10	17.10	-2	48,612	0.00%
2022/09/07	12	16.70	0	0.00	16.69	12	49,606	0.02%
2022/09/06	2	16.92	0	0.00	16.84	2	48,436	0.00%
2022/09/02	4.3	16.81	0	0.00	16.80	4.3	49,377	0.01%
2022/09/01	23	16.83	0	0.00	16.85	23	48,641	0.05%
2022/08/31	16	16.97	0	0.00	17.03	16	46,823	0.03%
2022/08/30	17	16.97	0	0.00	16.98	17	46,372	0.04%
2022/08/29	14	16.92	0	0.00	16.91	14	45,994	0.03%
2022/08/26	2	17.18	0	0.00	17.15	2	44,277	0.00%
2022/08/24	16	17.05	0	0.00	17.00	16	44,302	0.04%
2022/08/23	0	0.00	3	17.11	17.03	-3	43,977	-0.01%
2022/08/22	4	17.16	0	0.00	17.17	4	42,985	0.01%
2022/08/19	3	17.15	5	17.20	17.17	-2	42,589	0.00%
2022/08/18	2	17.07	7	17.15	17.15	-5	42,500	-0.01%
2022/08/17	2	17.11	0	0.00	17.11	2	42,243	0.00%
2022/08/16	2	17.10	10	17.11	17.12	-8	42,310	-0.02%
2022/08/15	23	17.34	0	0.00	17.33	23	41,455	0.06%
2022/08/12	2	17.30	0	0.00	17.32	2	40,079	0.00%
2022/08/11	42	17.31	5	17.30	17.29	37	40,206	0.09%
2022/08/10	3	17.11	0	0.00	17.10	3	40,635	0.01%
2022/08/09	3	17.17	5	17.17	17.15	-2	41,131	0.00%
2022/08/05	5	16.97	10	16.95	16.97	-5	41,922	-0.01%
2022/08/04	1	16.72	5	16.69	16.77	-4	43,228	-0.01%
2022/08/03	7	16.76	0	0.00	16.75	7	43,236	0.02%
2022/08/02	3	16.79	1	16.79	16.79	2	43,362	0.00%
2022/08/01	1	16.86	0	0.00	16.94	1	44,159	0.00%