國泰永續高股息 (00878)-元大-新生券商分點個股進出

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
22.83
漲跌
▼0.06
漲幅
-0.26%
成交量
66,790張
產業
上市
1734人加入追蹤

立即追蹤
本地時間:14:30

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

國泰永續高股息 (00878)籌碼相關－元大-新生券商分點個股進出

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

元大-新生券商分點個股進出
元大-新生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
2024/05/09	26.3	22.85	1.3	22.90	22.83	25	69,878	0.04%
2024/05/08	11	22.85	0.3	22.89	22.89	10.7	69,269	0.02%
2024/05/07	5	22.65	3	22.68	22.76	2	68,745	0.00%
2024/05/06	16	22.61	5	22.54	22.63	11	67,756	0.02%
2024/05/03	34.4	22.40	0	0.00	22.30	34.4	67,478	0.05%
2024/05/02	34.1	22.27	0	0.00	22.22	34.1	67,133	0.05%
2024/04/30	5	22.27	0	0.00	22.26	5	65,497	0.01%
2024/04/29	5.9	22.23	1	22.20	22.26	4.9	65,836	0.01%
2024/04/26	3.8	21.85	3	21.99	21.84	0.8	66,316	0.00%
2024/04/25	8.9	21.78	0	0.00	21.77	8.9	66,590	0.01%
2024/04/24	0.1	21.98	1	22.02	22.03	-0.9	66,604	0.00%
2024/04/23	71	21.64	0	0.00	21.62	71	67,451	0.11%
2024/04/22	81.2	21.57	0	0.00	21.55	81.2	67,775	0.12%
2024/04/19	27.7	21.75	10	21.83	21.74	17.7	67,311	0.03%
2024/04/18	1.2	22.12	1	22.12	22.17	0.2	65,228	0.00%
2024/04/17	9.5	22.04	2.5	22.06	22.15	7	65,223	0.01%
2024/04/16	35.3	22.10	1	22.15	22.00	34.3	65,024	0.05%
2024/04/15	16.7	22.54	0	0.00	22.51	16.7	62,918	0.03%
2024/04/12	6.2	22.73	2.1	22.73	22.70	4.1	62,478	0.01%
2024/04/11	6.4	22.75	0	0.00	22.77	6.4	62,391	0.01%
2024/04/10	5.5	22.84	13	22.88	22.80	-7.5	62,408	-0.01%
2024/04/09	1	22.78	0.2	22.77	22.76	0.8	63,250	0.00%
2024/04/08	1.1	22.63	6	22.70	22.71	-4.9	64,036	-0.01%
2024/04/03	1	22.62	0	0.00	22.63	1	64,287	0.00%
2024/04/02	0.6	22.70	0.3	22.69	22.67	0.3	64,829	0.00%
2024/04/01	7.2	22.64	2.3	22.76	22.60	4.9	65,574	0.01%
2024/03/29	5	22.60	42.4	22.66	22.70	-37.4	65,883	-0.06%
2024/03/28	5.3	22.55	1.4	22.54	22.57	3.9	65,838	0.01%
2024/03/27	1	22.38	1.3	22.52	22.55	-0.3	65,875	0.00%
2024/03/26	1.5	22.31	40.1	22.28	22.41	-38.6	66,226	-0.06%
2024/03/25	2.5	22.51	16.1	22.50	22.48	-13.6	66,623	-0.02%
2024/03/22	20	22.62	6.5	22.52	22.54	13.5	66,899	0.02%
2024/03/21	0	0.00	2.1	22.50	22.52	-2.1	66,717	0.00%
2024/03/20	9	22.38	19.2	22.37	22.29	-10.2	66,698	-0.02%
2024/03/19	94	22.36	2.3	22.43	22.39	91.7	67,367	0.14%
2024/03/18	122	22.30	6	22.36	22.37	116	67,878	0.17%	大買/鉅額交易
2024/03/15	7.1	22.22	5.1	22.18	22.38	2	67,896	0.00%
2024/03/14	8.3	22.33	4	22.34	22.30	4.3	67,635	0.01%
2024/03/13	5.4	22.57	26.1	22.65	22.52	-20.7	67,253	-0.03%
2024/03/12	3.3	22.48	7.3	22.51	22.55	-4	66,571	-0.01%
2024/03/11	6.3	22.43	15.3	22.42	22.34	-9.1	65,904	-0.01%
2024/03/08	28.4	22.46	265.8	22.32	22.31	-237.5	65,340	-0.36%	大賣/鉅額交易
2024/03/07	6.5	22.30	89.3	22.29	22.33	-82.9	63,369	-0.13%
2024/03/06	3	22.25	8	22.26	22.29	-5	62,239	-0.01%
2024/03/05	6.1	22.06	21	22.10	22.17	-14.9	61,410	-0.02%
2024/03/04	5.2	22.15	32	22.17	22.07	-26.8	60,892	-0.04%
2024/03/01	14.3	22.05	1	22.08	22.03	13.3	60,029	0.02%
2024/02/29	10.4	21.93	6.1	21.96	21.99	4.3	60,092	0.01%
2024/02/27	121.2	22.03	25	21.93	21.85	96.2	59,318	0.16%	大買/
2024/02/26	23.4	22.40	18	22.40	22.41	5.4	56,429	0.01%
2024/02/23	70	22.55	0.4	22.54	22.46	69.6	54,038	0.13%
2024/02/22	19.1	22.38	17.1	22.38	22.41	1.9	53,848	0.00%
2024/02/21	14.8	22.32	12	22.32	22.29	2.8	53,557	0.01%
2024/02/20	16.2	22.34	18.8	22.37	22.40	-2.7	52,401	-0.01%
2024/02/19	12.1	22.27	9	22.34	22.30	3.1	52,990	0.01%
2024/02/16	32.5	22.29	7.6	22.32	22.31	25	53,492	0.05%
2024/02/15	3.2	22.18	5.4	22.12	22.20	-2.2	53,201	0.00%
2024/02/05	14	21.89	6.5	21.88	21.89	7.5	52,738	0.01%
2024/02/02	2.8	21.82	2.1	21.83	21.85	0.7	52,643	0.00%
2024/02/01	12.1	21.65	0.3	21.74	21.71	11.8	52,571	0.02%
2024/01/31	3	21.58	0	0.00	21.63	3	52,529	0.01%
2024/01/30	1	21.71	17.3	21.72	21.70	-16.2	52,787	-0.03%
2024/01/29	1	21.65	2.7	21.59	21.67	-1.7	53,164	0.00%
2024/01/26	1	21.54	6	21.52	21.52	-5	53,443	-0.01%
2024/01/25	11	21.71	3	21.71	21.69	8	53,425	0.01%
2024/01/24	6.1	21.68	0	0.00	21.64	6.1	53,842	0.01%
2024/01/23	9.2	21.58	4	21.64	21.63	5.2	54,586	0.01%
2024/01/22	3.1	21.61	46.8	21.62	21.64	-43.7	54,701	-0.08%
2024/01/19	5.1	21.18	1	21.16	21.26	4.1	54,054	0.01%
2024/01/18	12.1	20.85	0	0.00	20.83	12.1	54,598	0.02%
2024/01/17	23.3	20.90	41.3	20.94	20.85	-18	54,380	-0.03%
2024/01/16	22	21.08	0	0.00	21.07	22	53,858	0.04%
2024/01/15	35	21.23	2	21.30	21.19	33	54,182	0.06%
2024/01/12	31.4	21.17	5.7	21.18	21.19	25.7	55,311	0.05%
2024/01/11	2	21.13	15	21.22	21.21	-13	56,247	-0.02%
2024/01/10	18.5	21.12	5	21.12	21.10	13.5	58,200	0.02%
2024/01/09	7	21.28	1	21.29	21.25	6	58,538	0.01%
2024/01/08	2	21.27	0.5	21.40	21.27	1.5	58,774	0.00%
2024/01/05	3	21.24	0.1	21.23	21.20	3	59,075	0.01%
2024/01/04	1	21.24	41	21.20	21.21	-40	59,067	-0.07%
2024/01/03	13.7	21.27	72.2	21.29	21.25	-58.6	59,627	-0.10%
2024/01/02	5.7	21.61	1.3	21.56	21.56	4.3	58,687	0.01%
2023/12/29	22.1	21.79	9	21.81	21.80	13.1	58,053	0.02%
2023/12/28	5.9	21.79	9.3	21.83	21.77	-3.3	57,848	-0.01%
2023/12/27	7.9	21.66	8	21.74	21.76	0	57,537	0.00%
2023/12/26	5.7	21.46	4.1	21.48	21.50	1.6	57,227	0.00%
2023/12/25	54.9	21.33	24.7	21.32	21.38	30.2	56,871	0.05%
2023/12/22	27.2	21.13	4.5	21.14	21.15	22.7	56,214	0.04%
2023/12/21	3.2	21.07	0.1	21.13	21.11	3.2	56,298	0.01%
2023/12/20	1.8	21.17	21.8	21.16	21.20	-20	55,903	-0.04%
2023/12/19	8	20.93	4	20.84	20.94	4	55,338	0.01%
2023/12/18	17	21.02	0	0.00	21.04	17	56,081	0.03%
2023/12/15	7.9	21.06	23.8	21.04	20.99	-15.9	56,104	-0.03%
2023/12/14	25.2	21.06	34.3	21.09	21.10	-9.2	55,913	-0.02%
2023/12/13	5	20.82	14	20.81	20.83	-9	55,684	-0.02%
2023/12/12	0	0.00	7	20.67	20.63	-7	55,191	-0.01%
2023/12/11	5.2	20.61	3	20.60	20.61	2.2	55,341	0.00%
2023/12/08	3.2	20.62	8	20.62	20.60	-4.8	55,535	-0.01%
2023/12/07	3	20.51	12	20.52	20.51	-9	56,133	-0.02%
2023/12/06	1.4	20.55	5.1	20.57	20.55	-3.7	58,681	-0.01%
2023/12/05	11.1	20.45	17	20.45	20.46	-5.9	58,615	-0.01%
2023/12/04	8.1	20.55	4.7	20.56	20.56	3.4	58,313	0.01%
2023/12/01	6.2	20.51	0.2	20.56	20.51	6	58,426	0.01%
2023/11/30	13.1	20.55	3.8	20.51	20.59	9.3	58,430	0.02%
2023/11/29	6.1	20.52	12.5	20.55	20.54	-6.5	58,689	-0.01%
2023/11/28	11.3	20.43	1	20.40	20.43	10.3	58,830	0.02%
2023/11/27	14	20.35	0	0.00	20.32	14	59,165	0.02%
2023/11/24	6	20.42	0	0.00	20.41	6	58,899	0.01%
2023/11/22	12	20.50	0	0.00	20.55	12	60,072	0.02%
2023/11/21	0.2	20.63	53	20.62	20.67	-52.8	61,814	-0.09%
2023/11/20	2.1	20.33	0	0.00	20.36	2.1	62,162	0.00%
2023/11/17	13.3	20.32	23.2	20.37	20.37	-9.9	62,102	-0.02%
2023/11/16	46.3	20.32	0	0.00	20.26	46.3	62,350	0.07%
2023/11/15	15.5	20.74	35.6	20.71	20.69	-20.1	61,436	-0.03%
2023/11/14	3	20.51	0.6	20.51	20.53	2.4	61,163	0.00%
2023/11/13	1.1	20.37	8	20.43	20.36	-7	61,316	-0.01%
2023/11/10	51.1	20.31	1.2	20.33	20.36	49.8	62,266	0.08%
2023/11/09	13.2	20.44	0.3	20.44	20.46	12.9	63,360	0.02%
2023/11/08	7.2	20.48	5.7	20.41	20.47	1.5	65,205	0.00%
2023/11/07	4	20.20	0	0.00	20.20	4	65,317	0.01%
2023/11/06	11.1	20.21	5.5	20.17	20.25	5.6	67,245	0.01%
2023/11/03	2.2	20.02	6	20.02	20.00	-3.8	67,639	-0.01%
2023/11/02	1.1	19.99	4.5	19.96	19.96	-3.5	68,977	-0.01%
2023/11/01	5.4	19.58	1.3	19.61	19.61	4.1	69,960	0.01%
2023/10/31	80.4	19.58	0	0.00	19.50	80.4	72,078	0.11%
2023/10/30	2.1	19.83	0	0.00	19.73	2.1	75,732	0.00%
2023/10/27	22.1	19.79	0	0.00	19.76	22.1	78,224	0.03%
2023/10/26	31.3	19.67	1	19.74	19.64	30.3	81,869	0.04%
2023/10/25	4	19.95	5	19.97	19.90	-1	82,786	0.00%
2023/10/24	31.3	19.75	0	0.00	19.86	31.3	83,831	0.04%
2023/10/23	88.3	19.73	20	19.71	19.69	68.3	85,107	0.08%
2023/10/20	17.2	19.83	24	19.66	19.85	-6.8	86,757	-0.01%
2023/10/19	16.3	19.97	4	19.98	20.02	12.3	89,087	0.01%
2023/10/18	30.9	20.08	157	20.02	20.04	-126.1	90,472	-0.14%	大賣/鉅額交易
2023/10/17	2.6	20.45	2	20.37	20.36	0.6	89,805	0.00%
2023/10/16	1.2	20.53	0	0.00	20.50	1.2	91,865	0.00%
2023/10/13	11.3	20.67	2	20.70	20.60	9.3	93,872	0.01%
2023/10/12	53.1	20.80	0.4	20.83	20.89	52.7	95,193	0.06%
2023/10/11	162.8	20.97	0	0.00	20.72	162.8	97,784	0.17%	大買/鉅額交易
2023/10/06	1.1	20.71	0.1	20.75	20.75	1	99,719	0.00%
2023/10/05	0.1	20.59	6	20.57	20.64	-6	101,408	-0.01%
2023/10/04	14.3	20.40	4	20.38	20.44	10.3	102,441	0.01%
2023/10/03	35.6	20.70	4	20.67	20.63	31.6	102,564	0.03%
2023/10/02	26.2	20.76	2.5	20.56	20.76	23.7	103,219	0.02%
2023/09/28	6.1	20.44	0	0.00	20.38	6.1	103,588	0.01%
2023/09/27	9.6	20.24	20.3	20.24	20.30	-10.8	103,952	-0.01%
2023/09/26	16.7	20.29	0	0.00	20.26	16.7	104,943	0.02%
2023/09/25	2.1	20.39	2	20.39	20.44	0.1	105,399	0.00%
2023/09/22	9.2	20.21	19	20.08	20.33	-9.9	105,453	-0.01%
2023/09/21	19.1	20.18	6.4	20.21	20.23	12.7	105,452	0.01%
2023/09/20	6.2	20.48	3	20.55	20.44	3.2	104,603	0.00%
2023/09/19	16.3	20.54	22.1	20.57	20.48	-5.8	105,122	-0.01%
2023/09/18	15.1	20.61	29.5	20.65	20.59	-14.4	105,125	-0.01%
2023/09/15	6.3	20.85	20	20.85	20.85	-13.7	104,926	-0.01%
2023/09/14	2.2	20.79	10.2	20.74	20.81	-8	105,598	-0.01%
2023/09/13	6.4	20.42	7.3	20.43	20.45	-1	105,914	0.00%
2023/09/12	7.1	20.42	20	20.45	20.41	-12.9	106,499	-0.01%
2023/09/11	64.1	20.48	105	20.45	20.45	-40.9	106,762	-0.04%	大賣/
2023/09/08	8.9	20.92	3	20.97	20.93	5.9	104,815	0.01%
2023/09/07	57	20.98	0	0.00	20.94	57	106,022	0.05%
2023/09/06	104	21.03	0	0.00	21.04	104	106,892	0.10%	大買/鉅額交易
2023/09/05	4	20.92	0	0.00	20.95	4	107,210	0.00%
2023/09/04	2.2	20.83	2.3	20.84	20.94	-0.1	107,713	0.00%
2023/09/01	54.1	20.98	3	20.99	20.88	51.1	107,608	0.05%
2023/08/31	61	20.98	8	20.94	20.97	53	107,678	0.05%
2023/08/30	8	21.06	70	21.11	21.01	-62	107,760	-0.06%
2023/08/29	157.2	20.94	3	20.88	20.95	154.2	108,902	0.14%	大買/鉅額交易
2023/08/28	34.8	20.86	1	20.88	20.83	33.8	108,852	0.03%
2023/08/25	66.5	21.04	30	21.17	20.98	36.5	107,836	0.03%
2023/08/24	23.1	21.49	3.1	21.61	21.38	20	106,245	0.02%
2023/08/23	4	21.11	1	21.25	21.28	3	105,445	0.00%
2023/08/22	6	21.15	0.1	21.22	21.12	5.9	105,775	0.01%
2023/08/21	17.6	21.06	0	0.00	21.06	17.6	105,763	0.02%
2023/08/18	52.2	20.96	7	21.23	21.05	45.2	105,978	0.04%
2023/08/17	9	21.21	12	21.14	21.32	-3	104,941	0.00%
2023/08/16	28	20.92	12	21.05	21.27	16	104,613	0.02%
2023/08/15	16.1	21.42	55.2	21.48	21.43	-39.1	104,268	-0.04%
2023/08/14	17.9	21.04	25.6	21.10	21.05	-7.7	103,484	-0.01%
2023/08/11	12.1	21.26	5	21.26	21.22	7.1	102,700	0.01%
2023/08/10	43.8	21.07	15	21.15	21.09	28.8	103,269	0.03%
2023/08/09	5.2	21.50	375	21.50	21.50	-369.8	102,512	-0.36%	大賣/鉅額交易
2023/08/08	26.3	21.70	20.1	21.52	21.61	6.2	102,239	0.01%
2023/08/07	395.8	21.71	32.5	21.67	21.76	363.3	101,008	0.36%	大買/鉅額交易
2023/08/04	35.2	21.07	15	21.08	21.15	20.2	100,501	0.02%
2023/08/02	48.6	21.41	12.8	21.24	21.17	35.9	98,067	0.04%
2023/08/01	23.8	21.81	32	21.71	21.87	-8.2	94,273	-0.01%
2023/07/31	52.4	22.22	140.8	22.11	21.86	-88.4	92,245	-0.10%	大賣/
2023/07/28	6.5	22.08	28	22.03	22.45	-21.5	89,189	-0.02%
2023/07/27	18.5	22.28	67	22.31	22.18	-48.5	88,457	-0.05%
2023/07/26	6.6	22.19	10	22.10	22.20	-3.4	87,575	0.00%
2023/07/25	26	22.43	8	22.38	22.20	18	86,071	0.02%
2023/07/24	107.3	22.03	31.5	21.95	22.13	75.8	83,638	0.09%	大買/
2023/07/21	7	21.26	15	21.25	21.61	-8	80,371	-0.01%
2023/07/20	8.5	21.06	8	21.15	21.19	0.5	79,121	0.00%
2023/07/19	20.3	21.08	32	21.22	20.96	-11.7	77,879	-0.01%
2023/07/18	19	21.41	17	21.55	21.43	2	75,627	0.00%
2023/07/17	16.7	21.19	10	21.18	21.28	6.7	73,751	0.01%
2023/07/14	6.1	20.74	79.1	20.74	21.01	-73	72,122	-0.10%
2023/07/13	22.6	20.71	11.6	20.74	20.53	11	69,620	0.02%
2023/07/12	1.2	19.97	11	20.05	20.19	-9.8	67,284	-0.01%
2023/07/11	0.1	19.57	9	19.78	19.80	-8.9	65,736	-0.01%
2023/07/10	7.2	19.37	19	19.42	19.31	-11.8	64,956	-0.02%
2023/07/07	13.4	19.32	2	19.31	19.31	11.4	64,850	0.02%
2023/07/06	1.2	19.58	5	19.49	19.49	-3.8	64,444	-0.01%
2023/07/05	3.1	19.70	0	0.00	19.69	3.1	63,818	0.00%
2023/07/04	1.9	19.66	15	19.65	19.76	-13.1	63,539	-0.02%
2023/07/03	7.1	19.53	1.1	19.54	19.52	6	63,065	0.01%
2023/06/30	1.1	19.17	1	19.23	19.25	0.1	63,107	0.00%
2023/06/29	0.6	19.19	2	19.20	19.20	-1.4	63,329	0.00%
2023/06/28	2.8	19.13	6	19.14	19.10	-3.2	63,102	-0.01%
2023/06/27	19.2	19.10	1	19.13	19.03	18.2	63,039	0.03%
2023/06/26	4.8	19.25	1	19.30	19.28	3.8	62,544	0.01%
2023/06/21	3.2	19.15	5	19.25	19.35	-1.8	62,882	0.00%
2023/06/20	4.4	19.17	1.5	19.11	19.13	2.9	63,242	0.00%
2023/06/19	3.1	19.27	6	19.27	19.28	-2.9	62,750	0.00%
2023/06/16	18.1	19.40	152	19.42	19.36	-133.9	62,026	-0.22%	大賣/鉅額交易
2023/06/15	17.1	19.38	12	19.40	19.41	5.1	61,894	0.01%
2023/06/14	4.2	19.17	0	0.00	19.20	4.2	61,308	0.01%
2023/06/13	7.1	19.09	3	19.17	19.15	4.1	62,645	0.01%
2023/06/12	2.2	19.00	10	19.03	18.96	-7.8	62,474	-0.01%
2023/06/09	4.1	18.88	9	18.84	18.97	-4.9	64,951	-0.01%
2023/06/08	7.2	18.72	62	18.70	18.70	-54.8	67,082	-0.08%
2023/06/07	5.1	18.78	800	18.78	18.78	-794.9	68,722	-1.16%	大賣/鉅額交易
2023/06/06	9.1	18.63	46	18.64	18.65	-36.9	69,233	-0.05%
2023/06/05	2.1	18.65	50	18.67	18.62	-47.9	69,232	-0.07%
2023/06/02	3.2	18.47	64	18.61	18.58	-60.8	69,146	-0.09%
2023/06/01	2.4	18.24	1	18.27	18.25	1.4	68,697	0.00%
2023/05/31	12.6	18.30	1	18.35	18.31	11.6	68,593	0.02%
2023/05/30	10.2	18.36	0	0.00	18.34	10.2	70,039	0.01%
2023/05/29	1.3	18.39	13	18.34	18.36	-11.7	70,842	-0.02%
2023/05/26	10.3	18.10	1.5	18.12	18.17	8.8	70,627	0.01%
2023/05/25	0.4	18.04	2	18.04	18.05	-1.6	70,488	0.00%
2023/05/24	2.3	17.92	1	17.93	17.98	1.3	71,588	0.00%
2023/05/23	13.1	17.98	10	18.00	18.01	3.1	71,211	0.00%
2023/05/22	2.1	18.03	0	0.00	18.02	2.1	71,164	0.00%
2023/05/19	4.1	17.99	10.6	17.98	18.02	-6.5	71,720	-0.01%
2023/05/18	0.9	17.92	2	17.95	17.94	-1.1	72,208	0.00%
2023/05/17	13.1	17.76	0	0.00	17.84	13.1	74,175	0.02%
2023/05/16	61.7	17.94	9	17.96	17.97	52.7	73,904	0.07%
2023/05/15	52.1	17.79	0	0.00	17.83	52.1	74,245	0.07%
2023/05/12	15.1	17.75	9	17.74	17.79	6.1	74,337	0.01%
2023/05/11	20.1	17.75	1	17.79	17.75	19.1	74,476	0.03%
2023/05/10	11	17.75	0	0.00	17.75	11	74,467	0.01%
2023/05/09	92.2	17.78	0.6	17.79	17.78	91.6	74,368	0.12%
2023/05/08	12.1	17.75	0	0.00	17.75	12.1	75,677	0.02%
2023/05/05	11.5	17.68	19	17.68	17.68	-7.5	75,867	-0.01%
2023/05/04	202.6	17.73	0	0.00	17.73	202.6	76,162	0.27%	大買/鉅額交易
2023/05/03	7.1	17.68	0	0.00	17.69	7.1	75,792	0.01%
2023/05/02	409.1	17.67	0	0.00	17.68	409.1	75,371	0.54%	大買/鉅額交易
2023/04/28	0.4	17.56	0	0.00	17.56	0.4	76,064	0.00%
2023/04/27	5.1	17.41	0	0.00	17.45	5.1	76,001	0.01%
2023/04/26	1.4	17.36	3	17.32	17.38	-1.6	76,256	0.00%
2023/04/25	9	17.36	56	17.33	17.33	-47	75,959	-0.06%
2023/04/24	2.1	17.48	0	0.00	17.51	2.1	74,972	0.00%
2023/04/21	11.4	17.49	8.8	17.49	17.47	2.6	74,862	0.00%
2023/04/20	8.3	17.55	0	0.00	17.52	8.3	74,775	0.01%
2023/04/19	9.1	17.66	0	0.00	17.61	9.1	75,044	0.01%
2023/04/18	12.1	17.60	3	17.61	17.62	9.1	74,883	0.01%
2023/04/17	1	17.61	0.2	17.67	17.63	0.8	74,644	0.00%
2023/04/14	5	17.59	0	0.00	17.61	5	74,326	0.01%
2023/04/13	2.1	17.57	13.4	17.58	17.57	-11.3	74,382	-0.02%
2023/04/12	1.3	17.59	0	0.00	17.59	1.3	73,986	0.00%
2023/04/11	10	17.50	1	17.52	17.50	9	74,245	0.01%
2023/04/10	2	17.36	4	17.37	17.40	-2	74,117	0.00%
2023/04/07	3	17.35	13	17.36	17.36	-10	73,756	-0.01%
2023/04/06	1.2	17.27	12	17.34	17.35	-10.8	73,523	-0.01%
2023/03/31	3.5	17.34	40	17.36	17.34	-36.5	73,095	-0.05%
2023/03/30	2	17.24	5	17.27	17.25	-3	72,293	0.00%
2023/03/29	0	17.21	0.1	17.23	17.20	-0.1	72,695	0.00%
2023/03/28	0.1	17.19	0	0.00	17.16	0.1	74,173	0.00%
2023/03/27	0.1	17.24	0	0.00	17.22	0.1	74,295	0.00%
2023/03/24	1	17.19	0	0.00	17.22	1	74,949	0.00%
2023/03/23	2.1	17.16	2	17.16	17.17	0.1	74,122	0.00%
2023/03/22	3	17.10	0	0.00	17.10	3	73,012	0.00%
2023/03/20	7.5	16.86	0.2	16.90	16.86	7.3	73,064	0.01%
2023/03/17	4.2	16.87	1	16.87	16.92	3.2	72,132	0.00%
2023/03/16	16.6	16.78	3	16.80	16.76	13.6	72,059	0.02%
2023/03/15	11	16.90	0	0.00	16.85	11	70,169	0.02%
2023/03/14	70.8	16.88	1	16.87	16.85	69.8	69,822	0.10%
2023/03/13	25.8	16.94	5	16.91	16.98	20.8	66,500	0.03%
2023/03/10	47.8	17.07	6	17.07	17.05	41.8	63,708	0.07%
2023/03/09	7	17.23	1	17.26	17.21	6	61,741	0.01%
2023/03/08	6	17.27	1	17.26	17.31	5	61,115	0.01%
2023/03/07	6.3	17.30	11	17.30	17.31	-4.7	60,686	-0.01%
2023/03/06	4.2	17.24	3	17.23	17.23	1.2	60,642	0.00%
2023/03/03	0.1	17.13	2	17.12	17.13	-1.9	59,852	0.00%
2023/03/02	5.7	16.99	1	17.10	17.08	4.7	59,783	0.01%
2023/03/01	6.7	17.04	0	0.00	17.03	6.7	58,102	0.01%
2023/02/24	6.3	17.13	0	0.00	17.10	6.3	56,934	0.01%
2023/02/23	12	17.17	0	0.00	17.17	12	56,679	0.02%
2023/02/22	6.4	17.01	2	17.06	17.06	4.4	56,603	0.01%
2023/02/21	4.5	17.13	0	0.00	17.12	4.5	55,340	0.01%
2023/02/20	0.8	17.10	1	17.14	17.13	-0.2	56,100	0.00%
2023/02/17	12.3	17.01	0	0.00	17.04	12.3	56,554	0.02%
2023/02/16	21.6	17.01	0	0.00	17.03	21.6	56,218	0.04%
2023/02/15	27.1	17.20	9	17.20	17.16	18.1	54,812	0.03%
2023/02/14	15.2	17.24	2	17.20	17.24	13.2	52,192	0.03%
2023/02/13	19.6	17.07	0	0.00	17.12	19.6	51,160	0.04%
2023/02/10	20.2	17.06	0	0.00	17.06	20.2	49,913	0.04%
2023/02/09	25.1	17.10	0	0.00	17.11	25.1	48,562	0.05%
2023/02/08	2	17.15	0	0.00	17.15	2	47,997	0.00%
2023/02/07	52.7	17.07	1	17.10	17.06	51.7	47,844	0.11%
2023/02/06	24.6	17.06	0	0.00	17.05	24.6	47,623	0.05%
2023/02/03	12.7	17.07	1	17.05	17.10	11.7	45,948	0.03%
2023/02/02	36.4	17.08	5	17.10	17.12	31.4	45,064	0.07%
2023/02/01	5	16.91	3	16.92	17.00	2	44,010	0.00%
2023/01/31	2	16.96	0	0.00	16.88	2	43,618	0.00%
2023/01/30	1.3	16.93	4	16.94	17.01	-2.7	42,922	-0.01%
2023/01/17	0	16.72	1	16.69	16.72	-1	42,236	0.00%
2023/01/16	4	16.69	1	16.70	16.70	3	42,318	0.01%
2023/01/13	3	16.66	10	16.63	16.62	-7	42,107	-0.02%
2023/01/12	98.3	16.63	100	16.57	16.59	-1.7	42,608	0.00%
2023/01/11	2	16.67	0	0.00	16.67	2	42,633	0.00%
2023/01/10	12	16.66	36.3	16.63	16.68	-24.2	43,010	-0.06%
2023/01/09	31	16.53	91	16.64	16.66	-60	43,781	-0.14%
2023/01/06	6	16.35	103	16.36	16.41	-97	43,357	-0.22%	大賣/
2023/01/04	2	16.22	0	0.00	16.23	2	44,938	0.00%
2023/01/03	8.1	16.08	7	16.18	16.18	1.1	46,894	0.00%
2022/12/30	2	16.20	62	16.20	16.17	-60	46,715	-0.13%
2022/12/29	56.3	16.11	0	0.00	16.09	56.3	47,060	0.12%
2022/12/28	6	16.15	11	16.20	16.17	-5	46,847	-0.01%
2022/12/27	1	16.31	0	0.00	16.27	1	46,762	0.00%
2022/12/26	0.2	16.24	50	16.24	16.23	-49.8	47,997	-0.10%
2022/12/23	1	16.11	1	16.19	16.19	0	49,007	0.00%
2022/12/22	1.5	16.17	52	16.23	16.27	-50.5	49,761	-0.10%
2022/12/21	5	16.06	0	0.00	16.07	5	51,120	0.01%
2022/12/20	126.2	16.14	1	16.10	16.10	125.2	50,956	0.25%	大買/鉅額交易
2022/12/19	6.3	16.24	1	16.28	16.25	5.3	51,408	0.01%
2022/12/16	116.1	16.21	1	16.32	16.31	115.1	51,751	0.22%	大買/鉅額交易
2022/12/15	0	16.44	0	0.00	16.44	0	51,941	0.00%
2022/12/14	0	16.44	2	16.44	16.46	-2	52,811	0.00%
2022/12/13	6.3	16.33	0	0.00	16.29	6.3	52,761	0.01%
2022/12/12	2.1	16.30	1	16.38	16.42	1.1	52,514	0.00%
2022/12/09	0.2	16.41	1	16.40	16.41	-0.8	52,923	0.00%
2022/12/08	5.5	16.31	10	16.31	16.32	-4.5	52,929	-0.01%
2022/12/07	2.1	16.41	30	16.39	16.40	-27.9	52,985	-0.05%
2022/12/06	9	16.57	1	16.62	16.45	8	52,774	0.02%
2022/12/05	1	16.68	0	0.00	16.67	1	52,091	0.00%
2022/12/02	1.3	16.64	0	0.00	16.61	1.3	52,000	0.00%
2022/12/01	4.3	16.73	0	0.00	16.68	4.3	52,957	0.01%
2022/11/30	0	16.50	2	16.58	16.65	-2	52,697	0.00%
2022/11/29	3	16.31	90	16.41	16.46	-87	52,677	-0.17%
2022/11/28	6.9	16.30	0	0.00	16.34	6.9	53,545	0.01%
2022/11/25	2	16.40	7	16.40	16.40	-5	55,034	-0.01%
2022/11/24	0.1	16.33	12	16.37	16.35	-11.9	55,149	-0.02%
2022/11/23	4.6	16.21	3.9	16.26	16.28	0.7	55,432	0.00%
2022/11/22	14.1	16.06	0	0.00	16.10	14.1	57,237	0.02%
2022/11/21	6.4	16.17	0	0.00	16.15	6.4	57,126	0.01%
2022/11/18	125.2	16.25	0	0.00	16.25	125.2	56,848	0.22%	大買/鉅額交易
2022/11/17	15	16.33	2	16.38	16.37	13	56,802	0.02%
2022/11/16	23.4	16.48	21	16.42	16.42	2.4	57,527	0.00%
2022/11/15	84.9	16.76	0	0.00	16.77	84.9	56,857	0.15%
2022/11/14	18	16.69	100	16.74	16.74	-82	56,116	-0.15%
2022/11/11	2.3	16.48	4	16.45	16.48	-1.7	55,526	0.00%
2022/11/10	2	16.19	0	0.00	16.17	2	55,302	0.00%
2022/11/09	1	16.26	0	0.00	16.26	1	56,147	0.00%
2022/11/08	6.2	16.14	0.2	16.15	16.15	6	57,229	0.01%
2022/11/07	5.2	15.97	2.6	15.96	16.05	2.6	57,268	0.00%
2022/11/04	4	15.76	1	15.78	15.84	3	57,305	0.01%
2022/11/03	4.1	15.71	1	15.77	15.78	3.1	57,512	0.01%
2022/11/02	8.1	15.80	2	15.82	15.82	6.1	57,381	0.01%
2022/11/01	3	15.79	0	0.00	15.79	3	57,126	0.01%
2022/10/31	4.9	15.73	0	0.00	15.70	4.9	57,255	0.01%
2022/10/28	3.5	15.60	0	0.00	15.60	3.5	57,678	0.01%
2022/10/27	1.2	15.65	0.3	15.68	15.64	0.9	58,048	0.00%
2022/10/25	2.7	15.41	0	0.00	15.44	2.7	58,979	0.00%
2022/10/24	5.5	15.52	0.1	15.50	15.49	5.4	58,772	0.01%
2022/10/21	0.5	15.58	0	0.00	15.50	0.5	58,770	0.00%
2022/10/20	9.1	15.37	0	0.00	15.51	9.1	58,559	0.02%
2022/10/19	8.8	15.65	50	15.66	15.60	-41.2	58,023	-0.07%
2022/10/18	54.7	15.56	0	0.00	15.61	54.7	57,838	0.09%
2022/10/17	12.4	15.53	5	15.53	15.58	7.4	57,536	0.01%
2022/10/14	5	15.79	0	0.00	15.70	5	56,498	0.01%
2022/10/13	29.8	15.76	6	15.64	15.63	23.8	56,457	0.04%
2022/10/12	3.1	15.76	50	15.87	15.86	-46.9	55,164	-0.09%
2022/10/11	82.5	15.80	0	0.00	15.78	82.5	54,860	0.15%
2022/10/07	9.1	16.09	0	0.00	16.07	9.1	53,367	0.02%
2022/10/06	3.5	16.24	0	0.00	16.18	3.5	53,618	0.01%
2022/10/05	5.4	16.22	0	0.00	16.21	5.4	53,525	0.01%
2022/10/04	3	16.08	5	16.07	16.08	-2	54,004	0.00%
2022/10/03	9.6	15.91	1	15.87	15.87	8.6	53,709	0.02%
2022/09/30	21	15.99	1	15.98	16.04	20	52,838	0.04%
2022/09/29	7	16.10	3	16.14	16.11	4	52,192	0.01%
2022/09/28	23.2	16.06	0	0.00	16.05	23.2	52,025	0.04%
2022/09/27	2.3	16.25	0	0.00	16.27	2.3	50,964	0.00%
2022/09/26	40.3	16.33	0	0.00	16.29	40.3	50,843	0.08%
2022/09/23	26.3	16.57	7	16.54	16.56	19.3	49,887	0.04%
2022/09/22	21	16.58	2	16.58	16.62	19	50,456	0.04%
2022/09/21	50.1	16.81	0	0.00	16.80	50.1	49,184	0.10%
2022/09/20	3	16.91	0	0.00	16.92	3	48,356	0.01%
2022/09/19	2.1	16.92	0.1	16.88	16.88	2	48,513	0.00%
2022/09/16	25.6	16.93	0	0.00	16.90	25.6	48,259	0.05%
2022/09/15	4.1	17.04	0	0.00	17.06	4.1	47,772	0.01%
2022/09/14	13.1	16.99	0	0.00	16.96	13.1	48,085	0.03%
2022/09/13	1	17.16	0	0.00	17.18	1	47,657	0.00%
2022/09/12	6	17.10	1	17.09	17.10	5	48,612	0.01%
2022/09/08	2	16.76	50	16.81	16.94	-48	49,556	-0.10%
2022/09/07	87.5	16.70	0	0.00	16.69	87.5	49,606	0.18%
2022/09/06	13	16.86	0	0.00	16.84	13	48,436	0.03%
2022/09/05	16.2	16.81	0	0.00	16.84	16.2	48,561	0.03%
2022/09/02	12.1	16.83	0.5	16.87	16.80	11.6	49,377	0.02%
2022/09/01	14.6	16.84	2	16.84	16.85	12.6	48,641	0.03%
2022/08/31	2.1	16.95	0	0.00	17.03	2.1	46,823	0.00%
2022/08/30	16.5	16.97	0.2	17.05	16.98	16.3	46,372	0.04%
2022/08/29	108.7	16.91	0	0.00	16.91	108.7	45,994	0.24%	大買/鉅額交易
2022/08/26	3	17.16	0	0.00	17.15	3	44,277	0.01%
2022/08/25	6.5	17.11	0	0.00	17.07	6.5	44,155	0.01%
2022/08/24	7.2	17.01	0	0.00	17.00	7.2	44,302	0.02%
2022/08/23	17.3	17.06	5	17.10	17.03	12.3	43,977	0.03%
2022/08/22	59.4	17.15	0	0.00	17.17	59.4	42,985	0.14%
2022/08/19	24.2	17.17	0	0.00	17.17	24.2	42,589	0.06%
2022/08/18	8.2	17.11	1	17.14	17.15	7.2	42,500	0.02%
2022/08/17	7.3	17.12	2	17.12	17.11	5.3	42,243	0.01%
2022/08/16	22.2	17.09	1	17.12	17.12	21.2	42,310	0.05%
2022/08/15	33	17.34	0	0.00	17.33	33	41,455	0.08%
2022/08/12	11.1	17.31	0	0.00	17.32	11.1	40,079	0.03%
2022/08/11	18	17.29	0.1	17.29	17.29	17.9	40,206	0.04%
2022/08/10	11.1	17.13	0.1	17.12	17.10	11.1	40,635	0.03%
2022/08/09	8	17.09	1	17.17	17.15	7	41,131	0.02%
2022/08/08	10.1	16.98	50	17.06	17.05	-40	41,899	-0.10%
2022/08/05	10.1	16.92	0	0.00	16.97	10.1	41,922	0.02%
2022/08/04	3.3	16.71	0	0.00	16.77	3.3	43,228	0.01%
2022/08/03	13.7	16.79	0	0.00	16.75	13.7	43,236	0.03%
2022/08/02	14.1	16.80	0	0.00	16.79	14.1	43,362	0.03%
2022/08/01	4	16.92	0	0.00	16.94	4	44,159	0.01%
2022/07/29	8.7	16.89	0	0.00	16.90	8.7	45,143	0.02%
2022/07/28	10.2	16.83	0	0.00	16.81	10.2	45,198	0.02%
2022/07/27	2	16.69	0	0.00	16.74	2	45,299	0.00%
2022/07/26	3	16.66	0	0.00	16.64	3	45,422	0.01%
2022/07/25	1.2	16.70	0	0.00	16.70	1.2	45,437	0.00%
2022/07/22	3.1	16.51	0	0.00	16.58	3.1	45,506	0.01%
2022/07/21	2.1	16.42	0	0.00	16.56	2.1	46,150	0.00%
2022/07/20	6.3	16.50	0	0.00	16.42	6.3	46,168	0.01%
2022/07/19	2.5	16.32	0	0.00	16.31	2.5	46,769	0.01%
2022/07/18	3	16.27	0	0.00	16.31	3	46,997	0.01%
2022/07/15	5.2	16.20	0	0.00	16.18	5.2	46,819	0.01%
2022/07/14	1	16.36	0	0.00	16.34	1	46,458	0.00%
2022/07/13	4.4	16.29	1	16.26	16.31	3.4	45,986	0.01%
2022/07/12	14.1	15.97	0	0.00	15.97	14.1	46,478	0.03%
2022/07/11	0.1	16.24	0	0.00	16.20	0.1	45,909	0.00%
2022/07/08	1.2	16.23	0	0.00	16.26	1.2	45,973	0.00%
2022/07/07	2.1	16.12	0	0.00	16.21	2.1	45,573	0.00%
2022/07/06	10	16.19	2	16.18	16.06	8	45,489	0.02%
2022/07/05	2	16.35	1	16.49	16.40	1	45,034	0.00%
2022/07/04	7.3	16.38	0	0.00	16.35	7.3	44,589	0.02%
2022/07/01	15.4	16.50	1	16.41	16.39	14.4	44,375	0.03%
2022/06/30	23.2	16.74	0	0.00	16.66	23.2	43,361	0.05%
2022/06/29	7.2	17.00	0	0.00	17.02	7.2	41,993	0.02%
2022/06/28	2.1	17.16	0	0.00	17.11	2.1	41,812	0.01%
2022/06/27	2.2	17.25	0	0.00	17.21	2.2	41,684	0.01%
2022/06/24	1.5	17.14	0.4	17.08	17.06	1.2	41,470	0.00%
2022/06/23	14.1	16.95	0	0.00	16.96	14.1	41,592	0.03%
2022/06/22	4	16.98	1	16.99	16.95	3	41,236	0.01%
2022/06/21	1.3	16.99	10	17.13	17.18	-8.7	40,750	-0.02%
2022/06/20	19.2	16.96	4	16.96	16.82	15.2	40,604	0.04%
2022/06/17	21.7	17.04	0.1	17.04	17.08	21.7	39,495	0.05%
2022/06/16	7	17.37	0	0.00	17.25	7	38,300	0.02%
2022/06/15	2.1	17.34	0	0.00	17.32	2.1	38,017	0.01%
2022/06/14	8.1	17.31	9	17.28	17.35	-0.9	38,172	0.00%
2022/06/13	64	17.28	0	0.00	17.34	64	37,806	0.17%
2022/06/10	8.2	17.56	0	0.00	17.61	8.2	36,944	0.02%
2022/06/09	26.1	17.70	0	0.00	17.70	26.1	36,726	0.07%
2022/06/08	4	17.81	0	0.00	17.80	4	36,658	0.01%
2022/06/07	5.4	17.74	0	0.00	17.71	5.4	36,895	0.01%
2022/06/06	6	17.76	0	0.00	17.80	6	37,022	0.02%
2022/06/02	4.6	17.84	0.5	17.88	17.82	4.1	38,274	0.01%
2022/06/01	15	17.96	0	0.00	17.90	15	39,879	0.04%
2022/05/31	11.1	17.76	1	17.73	17.87	10.1	39,933	0.03%
2022/05/30	16.2	17.78	10	17.81	17.86	6.2	39,659	0.02%
2022/05/27	16.4	17.61	10	17.59	17.60	6.4	39,552	0.02%
2022/05/26	8.1	17.49	0	0.00	17.42	8.1	39,689	0.02%
2022/05/25	2	17.40	0	0.00	17.48	2	40,510	0.00%
2022/05/24	6.3	17.40	0	0.00	17.38	6.3	42,168	0.01%
2022/05/23	6	17.49	0	0.00	17.50	6	42,350	0.01%
2022/05/20	5	17.60	0	0.00	17.59	5	43,713	0.01%
2022/05/19	14.1	17.51	1	17.53	17.53	13.1	45,101	0.03%
2022/05/18	7.5	17.63	10	17.71	17.74	-2.5	45,355	-0.01%
2022/05/17	19	17.90	0	0.00	17.89	19	44,828	0.04%
2022/05/16	12.6	17.91	0	0.00	17.90	12.6	44,078	0.03%
2022/05/13	1.3	17.93	0	0.00	17.90	1.3	43,652	0.00%
2022/05/12	50.2	17.97	2	17.89	17.83	48.2	44,040	0.11%
2022/05/11	4.5	18.19	0	0.00	18.18	4.5	42,662	0.01%
2022/05/10	17.5	18.20	1	18.29	18.34	16.5	42,252	0.04%
2022/05/09	126	18.39	0	0.00	18.34	126	41,772	0.30%	大買/鉅額交易
2022/05/05	12	18.89	0	0.00	18.87	12	39,071	0.03%
2022/05/04	10	18.77	0	0.00	18.83	10	38,686	0.03%
2022/05/03	2	18.73	0	0.00	18.75	2	38,567	0.01%
2022/04/29	1	18.80	50	18.79	18.82	-49	38,500	-0.13%
2022/04/28	1.3	18.62	0	0.00	18.67	1.3	38,571	0.00%
2022/04/27	55.5	18.60	0	0.00	18.60	55.5	38,232	0.15%
2022/04/26	2.9	18.82	0	0.00	18.80	2.9	37,397	0.01%
2022/04/25	15	18.74	0	0.00	18.75	15	37,188	0.04%
2022/04/22	4	18.85	0	0.00	19.00	4	36,155	0.01%
2022/04/20	1	18.88	0	0.00	18.97	1	35,793	0.00%
2022/04/19	0.8	19.04	0	0.00	18.95	0.8	35,545	0.00%
2022/04/18	11.3	18.91	0	0.00	18.92	11.3	35,384	0.03%
2022/04/15	4.3	19.04	0	0.00	19.03	4.3	34,493	0.01%
2022/04/14	5	19.15	0	0.00	19.12	5	34,117	0.01%
2022/04/13	0	0.00	154	19.24	19.27	-154	33,898	-0.45%	大賣/鉅額交易
2022/04/12	3	19.12	0	0.00	19.11	3	33,809	0.01%
2022/04/11	7.5	19.18	4	19.20	19.20	3.5	33,427	0.01%
2022/04/07	3	19.33	0	0.00	19.23	3	32,984	0.01%
2022/04/06	2.3	19.29	0	0.00	19.40	2.3	32,539	0.01%
2022/04/01	3	19.30	0	0.00	19.34	3	32,283	0.01%
2022/03/30	1	19.36	1	19.38	19.37	0	31,949	0.00%
2022/03/29	2	19.28	0	0.00	19.26	2	31,847	0.01%
2022/03/28	22	19.17	0	0.00	19.31	22	31,711	0.07%
2022/03/24	5	19.34	0	0.00	19.38	5	31,276	0.02%
2022/03/23	2	19.36	0	0.00	19.39	2	31,195	0.01%
2022/03/22	0	0.00	0.2	19.27	19.29	-0.2	31,026	0.00%
2022/03/21	4	19.30	0	0.00	19.26	4	30,894	0.01%
2022/03/18	2	19.21	0	0.00	19.23	2	30,851	0.01%
2022/03/17	1.2	19.19	0	0.00	19.23	1.2	30,761	0.00%
2022/03/16	0.1	18.96	0	0.00	18.99	0.1	30,480	0.00%
2022/03/15	1.3	18.91	5	18.85	18.85	-3.7	30,329	-0.01%
2022/03/14	3	18.92	5	18.91	19.00	-2	30,019	-0.01%
2022/03/10	1.1	18.94	0	0.00	18.96	1.1	29,674	0.00%
2022/03/09	8	18.64	0	0.00	18.63	8	29,333	0.03%
2022/03/08	10.9	18.54	1	18.53	18.49	9.9	28,882	0.03%
2022/03/07	13	18.82	8	18.82	18.80	5	27,233	0.02%
2022/03/04	7	19.19	3	19.20	19.19	4	25,393	0.02%
2022/03/02	1	19.22	0	0.00	19.29	1	25,437	0.00%
2022/03/01	8	19.19	0	0.00	19.29	8	25,181	0.03%
2022/02/25	20	18.99	0	0.00	19.02	20	24,833	0.08%
2022/02/24	44.5	19.11	2	19.14	19.01	42.5	23,723	0.18%
2022/02/23	4	19.30	0	0.00	19.34	4	21,859	0.02%
2022/02/22	31.9	19.41	20	19.39	19.36	11.9	21,094	0.06%
2022/02/21	13.1	19.71	3	19.70	19.75	10.1	19,327	0.05%
2022/02/18	8	19.60	0.1	19.70	19.70	8	17,936	0.04%
2022/02/17	9.9	19.63	0	0.00	19.62	9.9	17,661	0.06%
2022/02/16	5.3	19.53	0	0.00	19.52	5.3	17,699	0.03%
2022/02/15	44	19.49	0	0.00	19.44	44	17,387	0.25%
2022/02/14	28.3	19.42	0	0.00	19.48	28.3	16,644	0.17%
2022/02/11	9	19.56	0	0.00	19.62	9	15,759	0.06%
2022/02/10	2	19.57	0	0.00	19.65	2	15,558	0.01%
2022/02/09	0	0.00	3	19.56	19.60	-3	15,369	-0.02%
2022/02/08	3	19.43	3	19.48	19.48	0	15,125	0.00%
2022/02/07	5	19.19	0	0.00	19.29	5	14,892	0.03%
2022/01/26	4.3	19.03	0	0.00	19.01	4.3	14,718	0.03%
2022/01/25	3	18.94	31	18.94	18.96	-28	14,801	-0.19%
2022/01/24	14	19.03	222.3	19.12	19.16	-208.3	14,333	-1.45%	大賣/鉅額交易
2022/01/21	3.1	19.18	0	0.00	19.17	3.1	14,159	0.02%
2022/01/20	4	19.39	0	0.00	19.41	4	13,664	0.03%
2022/01/19	0	0.00	4	19.38	19.41	-4	13,640	-0.03%
2022/01/18	0	0.00	282	19.48	19.44	-282	13,537	-2.08%	大賣/鉅額交易
2022/01/17	2.3	19.37	0	0.00	19.37	2.3	13,477	0.02%
2022/01/14	10	19.33	2	19.40	19.40	8	13,373	0.06%
2022/01/13	0	0.00	2	19.46	19.48	-2	13,198	-0.02%
2022/01/10	5	19.14	4.4	19.07	19.17	0.6	12,907	0.00%
2022/01/07	1	19.16	1	19.11	19.11	0	12,816	0.00%
2022/01/06	11.3	19.14	0	0.00	19.15	11.3	12,672	0.09%
2022/01/04	0	0.00	4	19.14	19.18	-4	12,618	-0.03%
2022/01/03	1	19.13	0	0.00	19.10	1	12,556	0.01%
2021/12/30	1	19.14	0	0.00	19.17	1	12,384	0.01%
2021/12/29	1	19.12	4	19.15	19.17	-3	12,491	-0.02%
2021/12/24	0	0.00	0	18.98	18.94	0	13,174	0.00%
2021/12/20	3.1	18.79	0	0.00	18.75	3.1	13,378	0.02%
2021/12/17	2.3	18.85	0	0.00	18.86	2.3	13,258	0.02%
2021/12/15	1	18.73	0	0.00	18.74	1	13,406	0.01%
2021/12/14	1	18.72	0	0.00	18.70	1	13,397	0.01%
2021/12/10	1	18.83	0	0.00	18.84	1	13,175	0.01%
2021/12/06	2.3	18.68	0	0.00	18.70	2.3	12,811	0.02%
2021/11/30	2	18.51	0	0.00	18.42	2	13,013	0.02%
2021/11/29	1.1	18.40	0	0.00	18.40	1.1	13,004	0.01%
2021/11/26	2.1	18.53	0	0.00	18.49	2.1	12,733	0.02%
2021/11/25	0	0.00	1	18.65	18.72	-1	12,324	-0.01%
2021/11/24	0	18.69	0	0.00	18.67	0	12,352	0.00%
2021/11/23	4	18.64	0	0.00	18.62	4	12,342	0.03%
2021/11/22	2	18.73	0	0.00	18.74	2	12,321	0.02%
2021/11/19	0	0.00	3	18.73	18.71	-3	12,318	-0.02%
2021/11/18	0.2	18.74	0	0.00	18.77	0.2	12,200	0.00%
2021/11/17	2	18.63	0	0.00	18.65	2	12,133	0.02%
2021/11/16	18.5	18.63	0	0.00	18.58	18.5	12,112	0.15%
2021/11/15	620	18.84	2	18.86	18.85	618	11,681	5.29%	大買/鉅額交易
2021/11/12	1	18.72	7	18.72	18.73	-6	11,366	-0.05%
2021/11/11	0	0.00	2	18.66	18.67	-2	11,737	-0.02%
2021/11/10	0	0.00	15	18.68	18.69	-15	12,065	-0.12%
2021/11/09	12	18.63	0	0.00	18.65	12	12,249	0.10%
2021/11/08	2.2	18.49	3	18.51	18.55	-0.8	12,252	-0.01%
2021/11/05	1	18.42	0	0.00	18.44	1	12,248	0.01%
2021/11/04	4.2	18.44	0	0.00	18.42	4.2	12,356	0.03%
2021/11/03	2	18.37	0	0.00	18.41	2	12,337	0.02%
2021/11/02	3	18.39	0	0.00	18.34	3	12,231	0.02%
2021/11/01	1	18.31	0	0.00	18.32	1	12,012	0.01%
2021/10/29	1	18.31	0	0.00	18.32	1	12,008	0.01%
2021/10/22	2	18.16	1	18.21	18.19	1	11,942	0.01%
2021/10/19	1	18.20	0	0.00	18.19	1	11,806	0.01%
2021/10/18	1.4	18.22	3	18.17	18.18	-1.6	11,780	-0.01%
2021/10/15	0	0.00	1	18.17	18.16	-1	11,757	-0.01%
2021/10/13	2.3	18.08	0	0.00	18.03	2.3	11,772	0.02%
2021/10/12	1	18.00	0	0.00	18.06	1	11,680	0.01%
2021/10/08	1	18.21	0	0.00	18.18	1	11,518	0.01%
2021/10/06	7.6	17.95	0	0.00	17.99	7.6	11,362	0.07%
2021/10/05	3	17.92	2	17.90	17.96	1	11,193	0.01%
2021/10/04	2.1	17.96	0	0.00	17.95	2.1	10,932	0.02%
2021/10/01	16.5	18.02	0	0.00	18.03	16.5	10,670	0.15%
2021/09/30	9	18.20	0	0.00	18.21	9	10,258	0.09%
2021/09/29	3	18.16	0	0.00	18.16	3	10,270	0.03%
2021/09/28	0.5	18.35	0	0.00	18.37	0.5	10,050	0.00%
2021/09/27	0.5	18.45	0	0.00	18.42	0.5	9,971	0.01%
2021/09/22	2.1	18.01	3	18.01	18.12	-0.9	9,907	-0.01%
2021/09/16	1.4	18.26	0	0.00	18.25	1.4	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%
2021/09/09	2	17.97	5	18.00	18.01	-3	9,575	-0.03%
2021/09/08	5.4	18.03	0	0.00	18.02	5.4	9,531	0.06%
2021/09/07	2	18.15	0	0.00	18.15	2	9,308	0.02%
2021/09/06	2.5	18.16	0	0.00	18.15	2.5	9,261	0.03%
2021/09/02	0.1	18.15	0	0.00	18.05	0.1	9,119	0.00%
2021/09/01	1	18.18	1	18.14	18.19	0	9,056	0.00%
2021/08/31	0	0.00	1	18.18	18.18	-1	9,003	-0.01%
2021/08/27	1	17.95	55	17.79	17.98	-54	8,998	-0.60%
2021/08/26	1	17.85	1	17.78	17.80	0	8,946	0.00%
2021/08/20	11	17.45	0	0.00	17.46	11	8,872	0.12%
2021/08/19	6	17.55	1.5	17.59	17.56	4.5	8,680	0.05%
2021/08/18	1	17.81	1.5	17.64	17.86	-0.5	8,335	-0.01%
2021/08/17	17	17.78	0	0.00	17.73	17	8,122	0.21%
2021/08/16	2	18.13	0	0.00	18.20	2	7,556	0.03%
2021/08/13	2	18.23	0	0.00	18.24	2	7,104	0.03%
2021/08/12	2	18.37	0	0.00	18.35	2	6,823	0.03%
2021/08/11	10	18.40	0	0.00	18.42	10	6,680	0.15%
2021/08/10	8	18.48	0	0.00	18.45	8	6,667	0.12%
2021/08/09	16.3	18.51	0	0.00	18.51	16.3	7,121	0.23%
2021/08/04	9	18.54	0	0.00	18.59	9	8,708	0.10%
2021/08/03	1	18.49	5	18.44	18.49	-4	9,144	-0.04%
2021/08/02	2	18.36	0	0.00	18.44	2	9,137	0.02%
2021/07/30	3	18.30	0	0.00	18.26	3	9,196	0.03%
2021/07/29	1	18.28	0	0.00	18.29	1	9,323	0.01%
2021/07/28	2	18.23	0	0.00	18.17	2	9,480	0.02%
2021/07/27	2	18.38	0	0.00	18.35	2	9,611	0.02%
2021/07/26	1	18.40	0	0.00	18.39	1	9,673	0.01%
2021/07/22	2	18.42	5	18.41	18.40	-3	9,671	-0.03%
2021/07/21	0	0.00	2	18.31	18.32	-2	9,690	-0.02%
2021/07/20	0.4	18.46	0	0.00	18.37	0.4	9,698	0.00%
2021/07/15	2	18.46	0	0.00	18.49	2	9,870	0.02%
2021/07/14	0.3	18.47	0	0.00	18.46	0.3	9,937	0.00%
2021/07/13	11	18.49	0	0.00	18.47	11	10,006	0.11%
2021/07/12	1	18.45	0	0.00	18.45	1	10,051	0.01%
2021/07/09	1	18.37	0	0.00	18.41	1	10,084	0.01%
2021/07/08	20	18.45	0	0.00	18.45	20	10,183	0.20%
2021/07/06	10	18.41	0	0.00	18.40	10	10,195	0.10%
2021/07/05	5	18.38	0	0.00	18.38	5	10,185	0.05%
2021/07/02	1	18.20	0	0.00	18.25	1	10,126	0.01%
2021/07/01	14	18.21	0	0.00	18.21	14	10,164	0.14%
2021/06/28	0	0.00	0	18.28	18.27	0	10,237	0.00%
2021/06/25	7	18.27	0	0.00	18.25	7	10,290	0.07%
2021/06/24	0	18.23	0.1	18.23	18.23	-0.1	10,303	0.00%
2021/06/23	5	18.09	0	0.00	18.20	5	10,349	0.05%
2021/06/22	0.1	18.15	0	0.00	18.09	0.1	10,349	0.00%
2021/06/21	2.4	18.17	0	0.00	18.14	2.4	10,278	0.02%
2021/06/18	0.1	18.35	0	0.00	18.30	0.1	10,143	0.00%
2021/06/15	0	0.00	1	18.27	18.26	-1	10,180	-0.01%
2021/06/11	0	0.00	1	18.26	18.26	-1	10,204	-0.01%
2021/06/09	0.5	18.21	0	0.00	18.16	0.5	10,201	0.00%
2021/06/08	2	18.28	0	0.00	18.27	2	10,205	0.02%
2021/06/04	0	0.00	1	18.32	18.32	-1	10,143	-0.01%
2021/06/02	1	18.34	0	0.00	18.41	1	10,124	0.01%
2021/05/31	1	18.30	0	0.00	18.33	1	10,153	0.01%
2021/05/28	1	18.07	0	0.00	18.19	1	10,033	0.01%
2021/05/25	0	0.00	1	18.10	18.12	-1	10,203	-0.01%
2021/05/20	1	17.76	0	0.00	17.78	1	10,407	0.01%
2021/05/19	1	17.87	0	0.00	17.88	1	10,426	0.01%
2021/05/18	3	17.71	0	0.00	17.90	3	10,392	0.03%
2021/05/17	11	17.45	7	17.48	17.48	4	10,289	0.04%
2021/05/14	12	18.06	2	18.09	18.05	10	9,668	0.10%
2021/05/13	7	17.86	0	0.00	17.83	7	9,248	0.08%
2021/05/12	3.3	18.14	11	17.84	17.92	-7.7	8,896	-0.09%
2021/05/11	7	18.96	1	19.18	19.00	6	7,860	0.08%
2021/05/07	2	19.03	13	19.05	19.15	-11	7,402	-0.15%
2021/05/04	2.6	18.95	1	18.76	18.76	1.6	7,313	0.02%
2021/05/03	1	19.08	0	0.00	19.02	1	7,082	0.01%
2021/04/29	1	19.12	1	19.16	19.15	0	7,057	0.00%
2021/04/28	14	19.14	0	0.00	19.19	14	7,128	0.20%
2021/04/27	5	19.21	0	0.00	19.22	5	7,267	0.07%
2021/04/26	0	0.00	3	19.09	19.19	-3	7,284	-0.04%
2021/04/22	2	18.97	0	0.00	18.90	2	7,409	0.03%
2021/04/21	2	18.97	0.1	19.03	19.02	2	7,335	0.03%
2021/04/20	3	19.01	0	0.00	19.01	3	7,385	0.04%
2021/04/19	10	18.90	2	18.93	18.96	8	7,399	0.11%
2021/04/16	0	0.00	1	18.73	18.73	-1	7,419	-0.01%
2021/04/15	0.2	18.51	0	0.00	18.50	0.2	7,542	0.00%
2021/04/14	0	18.44	2	18.30	18.43	-2	7,621	-0.03%
2021/04/09	0	18.51	0	0.00	18.51	0	7,882	0.00%
2021/04/08	4	18.57	0	0.00	18.58	4	7,873	0.05%
2021/04/06	16	18.52	87	18.51	18.51	-71	8,029	-0.88%
2021/04/01	0	0.00	2	18.44	18.42	-2	8,226	-0.02%
2021/03/30	1	18.45	0	0.00	18.45	1	8,180	0.01%
2021/03/29	4	18.22	0	0.00	18.21	4	8,152	0.05%
2021/03/24	0	0.00	1	17.77	17.78	-1	8,192	-0.01%
2021/03/22	0	0.00	2	17.66	17.74	-2	8,358	-0.02%
2021/03/18	1	17.75	0	0.00	17.72	1	8,554	0.01%
2021/03/16	4	17.66	0	0.00	17.65	4	8,816	0.05%
2021/03/12	0	0.00	10	17.48	17.50	-10	9,164	-0.11%
2021/03/10	1	17.15	0	0.00	17.16	1	9,479	0.01%
2021/03/09	0	0.00	11	17.11	17.14	-11	9,669	-0.11%
2021/03/08	10	17.09	0	0.00	17.02	10	9,874	0.10%
2021/03/05	3	16.94	0	0.00	17.00	3	9,988	0.03%
2021/03/04	4	17.08	0	0.00	17.10	4	10,116	0.04%
2021/03/02	12	17.16	0	0.00	17.08	12	10,312	0.12%
2021/02/26	1	17.16	1	17.20	17.14	0	10,425	0.00%
2021/02/24	2	17.45	0	0.00	17.37	2	10,783	0.02%
2021/02/23	3	17.37	1	17.31	17.43	2	10,810	0.02%
2021/02/22	0	0.00	9	17.22	17.25	-9	10,952	-0.08%
2021/02/19	0	0.00	1	16.98	17.05	-1	11,319	-0.01%
2021/02/17	0	0.00	3	16.95	16.93	-3	12,570	-0.02%
2021/02/05	14	16.69	0.5	16.76	16.74	13.5	12,619	0.11%
2021/02/01	0	0.00	1	16.25	16.45	-1	13,523	-0.01%
2021/01/28	1	16.61	0	0.00	16.62	1	13,542	0.01%
2021/01/27	0	0.00	17	16.79	16.81	-17	13,518	-0.13%
2021/01/26	2	16.79	0	0.00	16.68	2	13,414	0.01%
2021/01/25	10	16.82	0	0.00	16.84	10	13,354	0.07%
2021/01/21	1	16.46	0	0.00	16.50	1	13,397	0.01%
2021/01/19	0	0.00	2	16.78	16.76	-2	13,154	-0.02%
2021/01/18	0	0.00	5	16.62	16.70	-5	13,118	-0.04%
2021/01/15	2	16.93	1	16.96	16.87	1	12,992	0.01%
2021/01/14	0	0.00	1	17.01	17.00	-1	12,880	-0.01%
2021/01/12	5	16.57	1	16.61	16.56	4	12,724	0.03%
2021/01/11	1	16.61	0	0.00	16.67	1	12,635	0.01%
2021/01/08	0	0.00	10	16.43	16.50	-10	12,584	-0.08%
2021/01/07	2	16.25	5	16.20	16.24	-3	12,413	-0.02%
2021/01/06	1	16.13	0	0.00	16.10	1	12,292	0.01%
2021/01/04	3	16.21	0	0.00	16.20	3	11,972	0.03%
2020/12/28	0	0.00	6.3	16.00	16.03	-6.3	11,709	-0.05%
2020/12/25	3	15.92	2	15.93	15.89	1	11,506	0.01%
2020/12/24	5	15.84	1	15.85	15.83	4	11,486	0.03%
2020/12/22	0	0.00	3	15.81	15.70	-3	11,805	-0.03%
2020/12/21	0	0.00	10	15.82	15.84	-10	12,437	-0.08%
2020/12/18	0	0.00	20	15.89	15.86	-20	12,696	-0.16%
2020/12/17	0	0.00	4	15.88	15.91	-4	13,006	-0.03%
2020/12/15	0	0.00	1	15.70	15.69	-1	13,090	-0.01%
2020/12/11	0	0.00	1	15.95	15.98	-1	13,198	-0.01%
2020/12/10	2	15.95	2	15.98	15.98	0	13,124	0.00%
2020/12/09	0	0.00	2	16.10	16.14	-2	12,978	-0.02%
2020/12/08	2	15.95	5	15.95	16.00	-3	12,976	-0.02%
2020/12/04	0.3	15.74	1	15.75	15.76	-0.7	13,088	-0.01%
2020/12/03	0	0.00	40	15.64	15.60	-40	12,956	-0.31%
2020/12/01	8	15.37	0	0.00	15.47	8	13,415	0.06%
2020/11/27	2	15.42	6	15.41	15.43	-4	13,593	-0.03%
2020/11/25	4	15.32	20	15.38	15.34	-16	14,107	-0.11%
2020/11/24	15	15.39	0	0.00	15.36	15	14,106	0.11%
2020/11/23	10	15.36	1	15.30	15.40	9	14,059	0.06%
2020/11/20	0	0.00	1	15.21	15.23	-1	13,686	-0.01%
2020/11/17	0	0.00	2	15.13	15.13	-2	13,720	-0.01%
2020/11/10	0	0.00	2	14.80	14.79	-2	14,465	-0.01%
2020/11/09	0	0.00	28	14.75	14.76	-28	14,330	-0.20%
2020/11/03	1	14.48	2	14.51	14.51	-1	14,654	-0.01%
2020/11/02	3	14.41	0	0.00	14.42	3	14,913	0.02%
2020/10/28	0	0.00	7	14.56	14.55	-7	16,323	-0.04%
2020/10/21	2	14.51	0	0.00	14.50	2	19,120	0.01%
2020/10/20	1	14.51	0	0.00	14.51	1	20,358	0.00%
2020/10/19	1	14.55	0	0.00	14.55	1	21,813	0.00%
2020/10/16	1	14.51	2	14.52	14.50	-1	23,331	0.00%
2020/10/14	6	14.66	1	14.65	14.64	5	26,274	0.02%
2020/10/12	1	14.66	25	14.65	14.65	-24	27,041	-0.09%
2020/10/08	6	14.64	2	14.65	14.66	4	27,412	0.01%
2020/10/05	3	14.55	0	0.00	14.54	3	28,647	0.01%
2020/09/29	1	14.54	0	0.00	14.53	1	29,542	0.00%
2020/09/28	4	14.49	0	0.00	14.50	4	30,026	0.01%
2020/09/25	6	14.26	8	14.21	14.24	-2	30,450	-0.01%
2020/09/24	4	14.41	2	14.41	14.33	2	30,593	0.01%
2020/09/23	20	14.61	0	0.00	14.60	20	30,294	0.07%
2020/09/22	10	14.66	0	0.00	14.65	10	30,496	0.03%
2020/09/21	1	14.75	0	0.00	14.73	1	30,631	0.00%
2020/09/18	1	14.80	0	0.00	14.83	1	30,915	0.00%
2020/09/17	1	14.83	2	14.82	14.79	-1	31,532	0.00%
2020/09/16	13	14.90	0	0.00	14.89	13	31,860	0.04%
2020/09/14	10	14.83	0	0.00	14.86	10	32,971	0.03%
2020/09/10	1	14.76	0	0.00	14.78	1	34,139	0.00%
2020/09/09	16	14.66	0	0.00	14.75	16	34,857	0.05%
2020/09/04	33	14.76	0	0.00	14.77	33	36,158	0.09%
2020/09/03	7	14.88	0	0.00	14.88	7	35,988	0.02%
2020/09/02	3	14.81	0	0.00	14.83	3	36,739	0.01%
2020/09/01	7	14.83	0	0.00	14.85	7	37,090	0.02%
2020/08/31	1	14.91	0	0.00	14.87	1	37,432	0.00%
2020/08/28	1	14.94	0	0.00	14.97	1	37,670	0.00%
2020/08/27	1	15.02	0	0.00	14.99	1	38,533	0.00%
2020/08/24	5	14.90	0	0.00	14.94	5	41,816	0.01%
2020/08/21	14	14.96	0	0.00	14.90	14	42,965	0.03%
2020/08/20	21	14.87	0	0.00	14.87	21	42,916	0.05%
2020/08/18	1	15.21	0	0.00	15.27	1	40,082	0.00%
2020/08/17	3	15.26	0	0.00	15.27	3	41,247	0.01%
2020/08/14	10	15.08	2	15.14	15.14	8	42,281	0.02%
2020/08/13	5	15.06	0	0.00	15.07	5	44,009	0.01%
2020/08/12	6	15.01	0	0.00	15.01	6	46,175	0.01%
2020/08/11	2	15.15	0	0.00	15.08	2	47,650	0.00%
2020/08/10	0	0.00	8	15.14	15.14	-8	49,640	-0.02%
2020/08/06	1	15.23	0	0.00	15.15	1	54,963	0.00%
2020/08/05	0	0.00	2.5	15.16	15.16	-2.5	57,503	0.00%
2020/08/04	3	14.98	0	0.00	15.02	3	58,077	0.01%
2020/08/03	11	15.00	0	0.00	14.98	11	60,532	0.02%
2020/07/31	2	15.03	0	0.00	15.05	2	63,925	0.00%
2020/07/29	35	14.93	0	0.00	14.88	35	75,127	0.05%
2020/07/28	16	14.93	0	0.00	14.85	16	82,236	0.02%
2020/07/27	25	15.06	0	0.00	14.98	25	86,280	0.03%
2020/07/24	25	15.13	0	0.00	15.05	25	90,783	0.03%
2020/07/23	53	15.11	0	0.00	15.14	53	93,211	0.06%
2020/07/22	79	15.36	0	0.00	15.31	79	94,038	0.08%
2020/07/21	8	15.67	1	15.70	15.74	7	93,796	0.01%
2020/07/20	15	15.27	1	15.30	15.32	14	85,250	0.02%