國泰永續高股息 (00878)-台灣企銀-台南券商分點個股進出

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
1738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－台灣企銀-台南券商分點個股進出

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

台灣企銀-台南券商分點個股進出
台灣企銀-台南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	0.3	23.17	0	0.00	23.16	0.3	70,441	0.00%
2024/05/10	3	22.89	2	23.05	23.12	1	70,066	0.00%
2024/05/09	0.3	22.85	7.2	22.90	22.83	-6.9	69,878	-0.01%
2024/05/08	13.8	22.85	15	22.86	22.89	-1.2	69,269	0.00%
2024/05/07	2	22.64	0	0.00	22.76	2	68,745	0.00%
2024/05/06	6	22.58	0	0.00	22.63	6	67,756	0.01%
2024/05/03	11.1	22.36	1	22.48	22.30	10.1	67,478	0.01%
2024/05/02	13.5	22.26	0	0.00	22.22	13.5	67,133	0.02%
2024/04/30	5.4	22.25	0	0.00	22.26	5.4	65,497	0.01%
2024/04/29	0	0.00	1	22.27	22.26	-1	65,836	0.00%
2024/04/26	2.2	21.87	0	0.00	21.84	2.2	66,316	0.00%
2024/04/25	6.4	21.77	0	0.00	21.77	6.4	66,590	0.01%
2024/04/24	0.3	22.04	16	21.96	22.03	-15.7	66,604	-0.02%
2024/04/23	4.2	21.69	0	0.00	21.62	4.2	67,451	0.01%
2024/04/22	12.2	21.62	0	0.00	21.55	12.2	67,775	0.02%
2024/04/19	33.7	21.77	0	0.00	21.74	33.7	67,311	0.05%
2024/04/17	4.1	22.07	0	0.00	22.15	4.1	65,223	0.01%
2024/04/16	41	22.09	15	22.31	22.00	26	65,024	0.04%
2024/04/15	14.1	22.56	0	22.54	22.51	14.1	62,918	0.02%
2024/04/12	9.2	22.73	0	0.00	22.70	9.2	62,478	0.01%
2024/04/10	0	0.00	5	22.93	22.80	-5	62,408	-0.01%
2024/04/09	1	22.77	0	0.00	22.76	1	63,250	0.00%
2024/04/08	1.7	22.75	2	22.72	22.71	-0.3	64,036	0.00%
2024/04/02	4	22.69	8	22.70	22.67	-4	64,829	-0.01%
2024/04/01	2.3	22.66	0	0.00	22.60	2.3	65,574	0.00%
2024/03/29	0	0.00	1	22.67	22.70	-1	65,883	0.00%
2024/03/28	0	0.00	50	22.57	22.57	-50	65,838	-0.08%
2024/03/27	1.1	22.43	21	22.40	22.55	-19.9	65,875	-0.03%
2024/03/26	5	22.33	0	0.00	22.41	5	66,226	0.01%
2024/03/25	3.3	22.50	13.4	22.51	22.48	-10.1	66,623	-0.02%
2024/03/22	0	0.00	6	22.49	22.54	-6	66,899	-0.01%
2024/03/20	8.3	22.34	0	0.00	22.29	8.3	66,698	0.01%
2024/03/19	0	0.00	3	22.34	22.39	-3	67,367	0.00%
2024/03/18	7.4	22.29	1	22.37	22.37	6.4	67,878	0.01%
2024/03/15	0.1	22.25	9	22.20	22.38	-8.9	67,896	-0.01%
2024/03/14	4.2	22.35	9	22.25	22.30	-4.8	67,635	-0.01%
2024/03/13	5.2	22.58	32	22.69	22.52	-26.8	67,253	-0.04%
2024/03/12	2.2	22.53	0	0.00	22.55	2.2	66,571	0.00%
2024/03/11	2.1	22.31	7	22.47	22.34	-4.9	65,904	-0.01%
2024/03/08	8.3	22.42	23.2	22.34	22.31	-14.8	65,340	-0.02%
2024/03/07	5	22.31	40	22.27	22.33	-35	63,369	-0.06%
2024/03/06	5	22.30	16	22.28	22.29	-11	62,239	-0.02%
2024/03/05	1.2	22.12	0	0.00	22.17	1.2	61,410	0.00%
2024/03/04	54.7	22.19	51.1	22.19	22.07	3.6	60,892	0.01%
2024/03/01	2.2	22.05	0	0.00	22.03	2.2	60,029	0.00%
2024/02/29	2.3	21.95	2	21.88	21.99	0.3	60,092	0.00%
2024/02/27	35.2	22.01	0	0.00	21.85	35.2	59,318	0.06%
2024/02/26	67.5	22.41	15	22.42	22.41	52.5	56,429	0.09%
2024/02/23	5	22.55	6	22.58	22.46	-1	54,038	0.00%
2024/02/22	1	22.36	0	0.00	22.41	1	53,848	0.00%
2024/02/21	19	22.32	0	22.31	22.29	19	53,557	0.04%
2024/02/20	2	22.37	6.2	22.34	22.40	-4.2	52,401	-0.01%
2024/02/19	25.5	22.29	1	22.24	22.30	24.5	52,990	0.05%
2024/02/16	8.8	22.29	29	22.31	22.31	-20.2	53,492	-0.04%
2024/02/15	7	22.20	17	22.15	22.20	-10	53,201	-0.02%
2024/02/05	4.8	21.84	7	21.90	21.89	-2.2	52,738	0.00%
2024/02/02	21	21.84	12.3	21.84	21.85	8.7	52,643	0.02%
2024/02/01	16.1	21.68	0	0.00	21.71	16.1	52,571	0.03%
2024/01/31	11	21.64	0.7	21.61	21.63	10.4	52,529	0.02%
2024/01/30	0	0.00	4	21.70	21.70	-4	52,787	-0.01%
2024/01/26	28.2	21.55	0	0.00	21.52	28.2	53,443	0.05%
2024/01/25	1.1	21.67	12	21.71	21.69	-10.9	53,425	-0.02%
2024/01/24	1	21.64	1	21.68	21.64	0	53,842	0.00%
2024/01/22	0	0.00	4	21.63	21.64	-4	54,701	-0.01%
2024/01/19	0	0.00	1.4	21.24	21.26	-1.4	54,054	0.00%
2024/01/18	7.2	20.85	9	20.88	20.83	-1.8	54,598	0.00%
2024/01/17	11.1	20.92	0	0.00	20.85	11.1	54,380	0.02%
2024/01/16	13.2	21.06	6	21.07	21.07	7.2	53,858	0.01%
2024/01/15	1.1	21.22	0	0.00	21.19	1.1	54,182	0.00%
2024/01/12	11	21.21	0	0.00	21.19	11	55,311	0.02%
2024/01/11	6.3	21.15	0	0.00	21.21	6.3	56,247	0.01%
2024/01/10	4.7	21.12	0	0.00	21.10	4.7	58,200	0.01%
2024/01/08	2	21.25	0	0.00	21.27	2	58,774	0.00%
2024/01/05	0.4	21.21	36	21.28	21.20	-35.6	59,075	-0.06%
2024/01/04	5.8	21.22	10	21.20	21.21	-4.2	59,067	-0.01%
2024/01/03	7.1	21.27	0	0.00	21.25	7.1	59,627	0.01%
2024/01/02	4.7	21.60	40	21.67	21.56	-35.3	58,687	-0.06%
2023/12/29	0	0.00	11	21.79	21.80	-11	58,053	-0.02%
2023/12/28	3	21.76	1	21.80	21.77	2	57,848	0.00%
2023/12/27	5	21.75	46	21.72	21.76	-41	57,537	-0.07%
2023/12/26	0.3	21.49	7	21.46	21.50	-6.7	57,227	-0.01%
2023/12/25	0.2	21.31	19	21.35	21.38	-18.8	56,871	-0.03%
2023/12/22	0	0.00	4	21.15	21.15	-4	56,214	-0.01%
2023/12/21	1.7	21.04	14	21.01	21.11	-12.3	56,298	-0.02%
2023/12/20	0	0.00	10	21.15	21.20	-10	55,903	-0.02%
2023/12/19	4.1	20.91	21	20.85	20.94	-16.9	55,338	-0.03%
2023/12/18	9.1	20.97	11	21.00	21.04	-1.9	56,081	0.00%
2023/12/15	15.1	21.00	36	21.05	20.99	-20.9	56,104	-0.04%
2023/12/14	1.1	21.07	12	21.08	21.10	-10.9	55,913	-0.02%
2023/12/13	2	20.79	20	20.79	20.83	-18	55,684	-0.03%
2023/12/12	1.8	20.65	2	20.61	20.63	-0.2	55,191	0.00%
2023/12/11	0.3	20.60	0	0.00	20.61	0.3	55,341	0.00%
2023/12/08	1	20.60	3	20.60	20.60	-2	55,535	0.00%
2023/12/07	2	20.51	4	20.52	20.51	-2	56,133	0.00%
2023/12/06	7.4	20.57	5	20.55	20.55	2.4	58,681	0.00%
2023/12/05	4.1	20.43	0	0.00	20.46	4.1	58,615	0.01%
2023/12/04	3.1	20.56	0	0.00	20.56	3.1	58,313	0.01%
2023/12/01	6.1	20.51	0	0.00	20.51	6.1	58,426	0.01%
2023/11/30	2	20.52	0	0.00	20.59	2	58,430	0.00%
2023/11/29	4.2	20.56	0	0.00	20.54	4.2	58,689	0.01%
2023/11/28	2	20.44	4	20.40	20.43	-2	58,830	0.00%
2023/11/27	2.2	20.37	2	20.40	20.32	0.2	59,165	0.00%
2023/11/24	0.1	20.44	0	0.00	20.41	0.1	58,899	0.00%
2023/11/22	12.1	20.55	0	0.00	20.55	12.1	60,072	0.02%
2023/11/21	8	20.62	6	20.66	20.67	2	61,814	0.00%
2023/11/20	28.1	20.31	10	20.31	20.36	18.1	62,162	0.03%
2023/11/17	10.2	20.35	3	20.36	20.37	7.2	62,102	0.01%
2023/11/16	23.5	20.30	0	0.00	20.26	23.5	62,350	0.04%
2023/11/15	16.4	20.67	0	0.00	20.69	16.4	61,436	0.03%
2023/11/14	7.2	20.47	1	20.53	20.53	6.2	61,163	0.01%
2023/11/13	4.1	20.38	11	20.35	20.36	-6.9	61,316	-0.01%
2023/11/10	0.1	20.33	0	0.00	20.36	0.1	62,266	0.00%
2023/11/09	5	20.43	1	20.40	20.46	4	63,360	0.01%
2023/11/08	6.2	20.49	0.1	20.49	20.47	6.1	65,205	0.01%
2023/11/07	4.1	20.19	3	20.19	20.20	1.1	65,317	0.00%
2023/11/06	20	20.22	0	0.00	20.25	20	67,245	0.03%
2023/11/03	13	19.99	6	20.00	20.00	7	67,639	0.01%
2023/11/02	22	19.96	20	19.96	19.96	2	68,977	0.00%
2023/11/01	5	19.61	16	19.62	19.61	-11	69,960	-0.02%
2023/10/31	12.2	19.57	20	19.64	19.50	-7.8	72,078	-0.01%
2023/10/30	2.2	19.75	0	0.00	19.73	2.2	75,732	0.00%
2023/10/27	9	19.83	1	19.80	19.76	8	78,224	0.01%
2023/10/26	35.1	19.66	0	0.00	19.64	35.1	81,869	0.04%
2023/10/25	1	19.93	8	19.93	19.90	-7	82,786	-0.01%
2023/10/24	4	19.76	2	19.70	19.86	2	83,831	0.00%
2023/10/23	14.1	19.71	10	19.74	19.69	4.1	85,107	0.00%
2023/10/20	18.9	19.71	2	19.80	19.85	16.9	86,757	0.02%
2023/10/19	20.1	19.97	1	19.97	20.02	19.1	89,087	0.02%
2023/10/18	38	20.11	0	0.00	20.04	38	90,472	0.04%
2023/10/17	6.5	20.40	0	0.00	20.36	6.5	89,805	0.01%
2023/10/16	0.4	20.56	0	0.00	20.50	0.4	91,865	0.00%
2023/10/13	5.7	20.68	0	0.00	20.60	5.7	93,872	0.01%
2023/10/12	0	0.00	12	20.85	20.89	-12	95,193	-0.01%
2023/10/11	1.3	20.77	0	0.00	20.72	1.3	97,784	0.00%
2023/10/06	4.3	20.74	9	20.75	20.75	-4.7	99,719	0.00%
2023/10/05	0	0.00	1	20.58	20.64	-1	101,408	0.00%
2023/10/04	12.4	20.40	10	20.38	20.44	2.4	102,441	0.00%
2023/10/03	2.3	20.68	0	0.00	20.63	2.3	102,564	0.00%
2023/09/28	1	20.35	0	0.00	20.38	1	103,588	0.00%
2023/09/27	0.1	20.25	0	0.00	20.30	0.1	103,952	0.00%
2023/09/26	3.2	20.31	0	0.00	20.26	3.2	104,943	0.00%
2023/09/25	2	20.40	2	20.43	20.44	0	105,399	0.00%
2023/09/22	0.3	20.31	1	20.12	20.33	-0.7	105,453	0.00%
2023/09/21	12.2	20.18	1	20.16	20.23	11.2	105,452	0.01%
2023/09/20	17.2	20.55	0	0.00	20.44	17.2	104,603	0.02%
2023/09/19	2.2	20.50	13	20.55	20.48	-10.8	105,122	-0.01%
2023/09/18	2.4	20.61	0	0.00	20.59	2.4	105,125	0.00%
2023/09/15	2.1	20.81	2	20.86	20.85	0.1	104,926	0.00%
2023/09/14	6	20.75	5	20.75	20.81	1	105,598	0.00%
2023/09/13	2.2	20.42	0	0.00	20.45	2.2	105,914	0.00%
2023/09/12	5.1	20.45	20	20.40	20.41	-14.9	106,499	-0.01%
2023/09/11	26.3	20.48	10	20.42	20.45	16.3	106,762	0.02%
2023/09/08	1.5	20.94	0	0.00	20.93	1.5	104,815	0.00%
2023/09/07	13	21.00	0	0.00	20.94	13	106,022	0.01%
2023/09/06	0.3	21.05	0	0.00	21.04	0.3	106,892	0.00%
2023/09/05	3.1	20.92	5	20.94	20.95	-1.9	107,210	0.00%
2023/09/04	3	20.87	0	0.00	20.94	3	107,713	0.00%
2023/09/01	1.7	20.91	38	20.95	20.88	-36.3	107,608	-0.03%
2023/08/31	27	20.93	0	0.00	20.97	27	107,678	0.03%
2023/08/30	5.1	21.13	0	0.00	21.01	5.1	107,760	0.00%
2023/08/29	4.3	20.88	0	0.00	20.95	4.3	108,902	0.00%
2023/08/28	10.3	20.84	0	0.00	20.83	10.3	108,852	0.01%
2023/08/25	21.2	21.02	0	0.00	20.98	21.2	107,836	0.02%
2023/08/24	54.2	21.31	50	21.60	21.38	4.2	106,245	0.00%
2023/08/23	3.2	21.24	0	0.00	21.28	3.2	105,445	0.00%
2023/08/22	1.1	21.16	0	0.00	21.12	1.1	105,775	0.00%
2023/08/21	0.2	21.10	1	21.03	21.06	-0.8	105,763	0.00%
2023/08/18	8.5	21.09	5	21.23	21.05	3.5	105,978	0.00%
2023/08/17	1.1	21.30	6	21.11	21.32	-4.9	104,941	0.00%
2023/08/16	5.5	20.96	0	0.00	21.27	5.5	104,613	0.01%
2023/08/15	87	21.41	1	21.50	21.43	86	104,268	0.08%
2023/08/14	14.5	21.01	0	0.00	21.05	14.5	103,484	0.01%
2023/08/11	11.3	21.24	0	0.00	21.22	11.3	102,700	0.01%
2023/08/10	21.5	21.14	1	21.17	21.09	20.5	103,269	0.02%
2023/08/09	12.5	21.51	0	0.00	21.50	12.5	102,512	0.01%
2023/08/08	2.2	21.68	0	0.00	21.61	2.2	102,239	0.00%
2023/08/07	3.4	21.38	19	21.52	21.76	-15.6	101,008	-0.02%
2023/08/04	15.7	21.06	35	21.13	21.15	-19.3	100,501	-0.02%
2023/08/02	52.3	21.33	15	21.37	21.17	37.3	98,067	0.04%
2023/08/01	30	21.52	4	21.50	21.87	26	94,273	0.03%
2023/07/31	17.2	22.13	1	21.84	21.86	16.2	92,245	0.02%
2023/07/28	9	22.05	18	22.29	22.45	-9	89,189	-0.01%
2023/07/27	8	22.24	6	22.23	22.18	2	88,457	0.00%
2023/07/26	30.5	22.13	12	22.20	22.20	18.5	87,575	0.02%
2023/07/25	2.2	22.34	21	22.29	22.20	-18.8	86,071	-0.02%
2023/07/24	3.3	22.01	14	21.96	22.13	-10.7	83,638	-0.01%
2023/07/21	2	21.61	45	21.33	21.61	-43	80,371	-0.05%
2023/07/20	1	21.16	10	21.18	21.19	-9	79,121	-0.01%
2023/07/19	6	21.15	3	21.40	20.96	3	77,879	0.00%
2023/07/18	4.2	21.38	5	21.15	21.43	-0.8	75,627	0.00%
2023/07/17	45	21.14	30	21.14	21.28	15	73,751	0.02%
2023/07/14	5.2	20.81	7.4	20.90	21.01	-2.2	72,122	0.00%
2023/07/13	7	20.75	16	20.80	20.53	-9	69,620	-0.01%
2023/07/12	1	20.11	44	20.08	20.19	-43	67,284	-0.06%
2023/07/11	4	19.76	15.3	19.76	19.80	-11.3	65,736	-0.02%
2023/07/10	0	0.00	1	19.31	19.31	-1	64,956	0.00%
2023/07/07	15	19.30	5	19.30	19.31	10	64,850	0.02%
2023/07/06	4.2	19.53	1	19.71	19.49	3.2	64,444	0.00%
2023/07/05	3	19.69	0	0.00	19.69	3	63,818	0.00%
2023/07/04	1	19.65	43	19.75	19.76	-42	63,539	-0.07%
2023/07/03	3.3	19.51	48.5	19.50	19.52	-45.2	63,065	-0.07%
2023/06/30	1	19.16	0	0.00	19.25	1	63,107	0.00%
2023/06/29	1	19.16	1	19.16	19.20	0	63,329	0.00%
2023/06/28	9	19.10	1	19.10	19.10	8	63,102	0.01%
2023/06/27	37.6	19.12	0	0.00	19.03	37.6	63,039	0.06%
2023/06/26	0.5	19.29	5	19.29	19.28	-4.5	62,544	-0.01%
2023/06/21	1	19.30	7	19.34	19.35	-6	62,882	-0.01%
2023/06/20	6.5	19.16	5	19.10	19.13	1.5	63,242	0.00%
2023/06/19	12.1	19.25	1	19.28	19.28	11.1	62,750	0.02%
2023/06/16	54.5	19.41	1	19.38	19.36	53.5	62,026	0.09%
2023/06/15	7	19.41	4.3	19.34	19.41	2.7	61,894	0.00%
2023/06/14	2.2	19.17	34	19.23	19.20	-31.8	61,308	-0.05%
2023/06/13	2	19.07	4	19.11	19.15	-2	62,645	0.00%
2023/06/12	4	19.00	25	19.00	18.96	-21	62,474	-0.03%
2023/06/09	1.3	18.94	22	18.88	18.97	-20.7	64,951	-0.03%
2023/06/08	26.2	18.74	0	0.00	18.70	26.2	67,082	0.04%
2023/06/07	12	18.75	2	18.72	18.78	10	68,722	0.01%
2023/06/06	1.3	18.63	8	18.65	18.65	-6.7	69,233	-0.01%
2023/06/05	3	18.61	182.1	18.68	18.62	-179.1	69,232	-0.26%	大賣/鉅額交易
2023/06/02	0	0.00	1.7	18.58	18.58	-1.7	69,146	0.00%
2023/06/01	2.2	18.25	3	18.26	18.25	-0.8	68,697	0.00%
2023/05/31	1.7	18.30	0	0.00	18.31	1.7	68,593	0.00%
2023/05/30	2.2	18.28	0.5	18.28	18.34	1.7	70,039	0.00%
2023/05/29	2.7	18.36	164	18.36	18.36	-161.3	70,842	-0.23%	大賣/鉅額交易
2023/05/26	4.3	18.09	2	18.16	18.17	2.3	70,627	0.00%
2023/05/25	6.3	17.95	30	18.04	18.05	-23.7	70,488	-0.03%
2023/05/24	2.1	17.91	3	17.94	17.98	-0.9	71,588	0.00%
2023/05/23	17.2	17.99	0	0.00	18.01	17.2	71,211	0.02%
2023/05/22	6	18.03	39	18.04	18.02	-33	71,164	-0.05%
2023/05/19	0	0.00	15	17.99	18.02	-15	71,720	-0.02%
2023/05/18	1.5	17.91	3.6	17.93	17.94	-2.1	72,208	0.00%
2023/05/17	19.5	17.80	25	17.80	17.84	-5.5	74,175	-0.01%
2023/05/16	110	17.95	31	17.96	17.97	79	73,904	0.11%	大買/
2023/05/15	26	17.79	0	0.00	17.83	26	74,245	0.04%
2023/05/12	3	17.76	0	0.00	17.79	3	74,337	0.00%
2023/05/11	22.3	17.77	0	0.00	17.75	22.3	74,476	0.03%
2023/05/10	34	17.77	0	0.00	17.75	34	74,467	0.05%
2023/05/09	3.5	17.76	8	17.78	17.78	-4.5	74,368	-0.01%
2023/05/08	1	17.73	3	17.76	17.75	-2	75,677	0.00%
2023/05/05	11	17.71	0	0.00	17.68	11	75,867	0.01%
2023/05/04	4.1	17.72	0	0.00	17.73	4.1	76,162	0.01%
2023/05/03	7	17.68	0	0.00	17.69	7	75,792	0.01%
2023/05/02	30	17.61	1	17.68	17.68	29	75,371	0.04%
2023/04/28	0.7	17.55	0	0.00	17.56	0.7	76,064	0.00%
2023/04/27	2.3	17.48	0	0.00	17.45	2.3	76,001	0.00%
2023/04/26	1	17.31	3	17.29	17.38	-2	76,256	0.00%
2023/04/25	9.2	17.38	0	0.00	17.33	9.2	75,959	0.01%
2023/04/24	0.1	17.53	2	17.50	17.51	-1.9	74,972	0.00%
2023/04/21	6	17.53	3	17.52	17.47	3	74,862	0.00%
2023/04/20	6	17.52	5	17.51	17.52	1	74,775	0.00%
2023/04/19	15.6	17.71	0	0.00	17.61	15.6	75,044	0.02%
2023/04/18	12	17.62	0	0.00	17.62	12	74,883	0.02%
2023/04/17	0	0.00	1	17.61	17.63	-1	74,644	0.00%
2023/04/14	2.2	17.61	41	17.56	17.61	-38.8	74,326	-0.05%
2023/04/13	3	17.58	0	0.00	17.57	3	74,382	0.00%
2023/04/12	4	17.60	43	17.59	17.59	-39	73,986	-0.05%
2023/04/11	5	17.49	55	17.42	17.50	-50	74,245	-0.07%
2023/04/10	1	17.40	1.1	17.40	17.40	-0.1	74,117	0.00%
2023/04/07	1.6	17.37	0	0.00	17.36	1.6	73,756	0.00%
2023/04/06	1	17.32	0	0.00	17.35	1	73,523	0.00%
2023/03/31	11	17.37	10	17.38	17.34	1	73,095	0.00%
2023/03/30	0	0.00	9	17.27	17.25	-9	72,293	-0.01%
2023/03/29	0	0.00	10	17.20	17.20	-10	72,695	-0.01%
2023/03/27	6	17.24	0	0.00	17.22	6	74,295	0.01%
2023/03/24	0	0.00	19	17.23	17.22	-19	74,949	-0.03%
2023/03/23	2	17.18	12	17.16	17.17	-10	74,122	-0.01%
2023/03/22	13.1	17.09	10	17.12	17.10	3.1	73,012	0.00%
2023/03/21	21.2	16.92	0	0.00	16.93	21.2	72,917	0.03%
2023/03/20	24	16.86	0	0.00	16.86	24	73,064	0.03%
2023/03/17	0.1	16.88	0	0.00	16.92	0.1	72,132	0.00%
2023/03/16	46	16.77	0	0.00	16.76	46	72,059	0.06%
2023/03/15	36.3	16.90	1	16.90	16.85	35.3	70,169	0.05%
2023/03/14	48.4	16.88	0	0.00	16.85	48.4	69,822	0.07%
2023/03/13	52.7	16.93	25	17.01	16.98	27.7	66,500	0.04%
2023/03/10	55.3	17.07	10	17.09	17.05	45.3	63,708	0.07%
2023/03/09	22.6	17.24	0	0.00	17.21	22.6	61,741	0.04%
2023/03/08	2	17.25	35	17.27	17.31	-33	61,115	-0.05%
2023/03/07	44	17.32	0	0.00	17.31	44	60,686	0.07%
2023/03/06	2	17.24	0	0.00	17.23	2	60,642	0.00%
2023/03/03	12.3	17.13	0	0.00	17.13	12.3	59,852	0.02%
2023/03/02	17.4	17.01	0	0.00	17.08	17.4	59,783	0.03%
2023/03/01	21.7	17.03	0	0.00	17.03	21.7	58,102	0.04%
2023/02/24	14.8	17.14	0	0.00	17.10	14.8	56,934	0.03%
2023/02/23	2	17.15	10	17.18	17.17	-8	56,679	-0.01%
2023/02/22	10.1	17.00	0	0.00	17.06	10.1	56,603	0.02%
2023/02/21	11	17.11	0	0.00	17.12	11	55,340	0.02%
2023/02/20	1	17.10	0	0.00	17.13	1	56,100	0.00%
2023/02/17	8.5	17.02	0	0.00	17.04	8.5	56,554	0.02%
2023/02/16	47.5	17.03	0	0.00	17.03	47.5	56,218	0.08%
2023/02/15	34.2	17.18	0	0.00	17.16	34.2	54,812	0.06%
2023/02/14	17	17.24	12	17.24	17.24	5	52,192	0.01%
2023/02/13	4.5	17.04	20	17.13	17.12	-15.5	51,160	-0.03%
2023/02/10	13	17.08	0	0.00	17.06	13	49,913	0.03%
2023/02/09	17.5	17.12	0	0.00	17.11	17.5	48,562	0.04%
2023/02/08	14	17.13	20	17.11	17.15	-6	47,997	-0.01%
2023/02/07	10.7	17.08	0	0.00	17.06	10.7	47,844	0.02%
2023/02/06	7.2	17.07	0	0.00	17.05	7.2	47,623	0.02%
2023/02/03	21.2	17.10	0	0.00	17.10	21.2	45,948	0.05%
2023/02/02	8	17.04	0	0.00	17.12	8	45,064	0.02%
2023/02/01	4	16.92	0	0.00	17.00	4	44,010	0.01%
2023/01/31	16	16.99	5	17.01	16.88	11	43,618	0.03%
2023/01/30	24.5	16.93	4.5	16.94	17.01	20	42,922	0.05%
2023/01/17	6	16.71	0	0.00	16.72	6	42,236	0.01%
2023/01/16	1	16.73	0	0.00	16.70	1	42,318	0.00%
2023/01/13	1	16.64	0	0.00	16.62	1	42,107	0.00%
2023/01/12	2	16.62	0	0.00	16.59	2	42,608	0.00%
2023/01/11	2	16.66	1	16.65	16.67	1	42,633	0.00%
2023/01/10	2	16.63	0	0.00	16.68	2	43,010	0.00%
2023/01/09	2	16.62	15	16.62	16.66	-13	43,781	-0.03%
2023/01/06	0.1	16.40	0	0.00	16.41	0.1	43,357	0.00%
2023/01/05	1	16.32	0	0.00	16.32	1	44,516	0.00%
2023/01/04	2.1	16.21	0	0.00	16.23	2.1	44,938	0.00%
2023/01/03	3	16.07	0	0.00	16.18	3	46,894	0.01%
2022/12/30	1	16.18	0	0.00	16.17	1	46,715	0.00%
2022/12/29	8.1	16.06	3	16.08	16.09	5.1	47,060	0.01%
2022/12/28	4.3	16.17	2	16.15	16.17	2.3	46,847	0.00%
2022/12/27	2	16.30	0	0.00	16.27	2	46,762	0.00%
2022/12/26	2	16.22	0	0.00	16.23	2	47,997	0.00%
2022/12/23	2	16.18	0	0.00	16.19	2	49,007	0.00%
2022/12/21	42.1	16.08	3	16.08	16.07	39.1	51,120	0.08%
2022/12/20	23.8	16.15	0	0.00	16.10	23.8	50,956	0.05%
2022/12/19	5.7	16.23	0	0.00	16.25	5.7	51,408	0.01%
2022/12/16	9	16.24	0	0.00	16.31	9	51,751	0.02%
2022/12/15	1	16.43	0	0.00	16.44	1	51,941	0.00%
2022/12/13	5	16.35	0	0.00	16.29	5	52,761	0.01%
2022/12/12	2.3	16.28	50	16.26	16.42	-47.7	52,514	-0.09%
2022/12/09	61	16.42	0	0.00	16.41	61	52,923	0.12%
2022/12/08	9.2	16.31	0	0.00	16.32	9.2	52,929	0.02%
2022/12/07	2.5	16.42	0	0.00	16.40	2.5	52,985	0.00%
2022/12/06	13.4	16.52	0	0.00	16.45	13.4	52,774	0.03%
2022/12/05	2	16.68	0	0.00	16.67	2	52,091	0.00%
2022/12/02	14.2	16.64	5	16.62	16.61	9.2	52,000	0.02%
2022/12/01	6.3	16.70	0	0.00	16.68	6.3	52,957	0.01%
2022/11/30	2	16.50	0	0.00	16.65	2	52,697	0.00%
2022/11/29	0.1	16.47	0	0.00	16.46	0.1	52,677	0.00%
2022/11/28	3	16.29	0	0.00	16.34	3	53,545	0.01%
2022/11/25	3.2	16.40	0	0.00	16.40	3.2	55,034	0.01%
2022/11/24	4.3	16.34	0	0.00	16.35	4.3	55,149	0.01%
2022/11/23	6.2	16.20	0	0.00	16.28	6.2	55,432	0.01%
2022/11/22	6.5	16.07	1	16.10	16.10	5.5	57,237	0.01%
2022/11/21	19	16.17	3	16.17	16.15	16	57,126	0.03%
2022/11/18	4.4	16.28	0	0.00	16.25	4.4	56,848	0.01%
2022/11/17	1.7	16.33	10	16.32	16.37	-8.3	56,802	-0.01%
2022/11/16	49.1	16.47	0	0.00	16.42	49.1	57,527	0.09%
2022/11/15	8	16.72	6	16.76	16.77	2	56,857	0.00%
2022/11/14	5	16.70	1	16.71	16.74	4	56,116	0.01%
2022/11/11	8.3	16.45	35	16.45	16.48	-26.7	55,526	-0.05%
2022/11/10	0.7	16.22	0	0.00	16.17	0.7	55,302	0.00%
2022/11/09	5.2	16.25	0	0.00	16.26	5.2	56,147	0.01%
2022/11/08	0.4	16.15	5	16.11	16.15	-4.6	57,229	-0.01%
2022/11/07	2.5	16.04	7	15.97	16.05	-4.5	57,268	-0.01%
2022/11/04	0.1	15.83	0	0.00	15.84	0.1	57,305	0.00%
2022/11/03	17.3	15.73	0	0.00	15.78	17.3	57,512	0.03%
2022/11/02	9.8	15.80	0	0.00	15.82	9.8	57,381	0.02%
2022/11/01	4.1	15.78	0	0.00	15.79	4.1	57,126	0.01%
2022/10/31	2.4	15.70	0	0.00	15.70	2.4	57,255	0.00%
2022/10/28	1.5	15.62	0	0.00	15.60	1.5	57,678	0.00%
2022/10/27	3.3	15.65	5.2	15.64	15.64	-1.9	58,048	0.00%
2022/10/26	1.3	15.55	3	15.52	15.58	-1.8	58,896	0.00%
2022/10/25	10.8	15.42	0	0.00	15.44	10.8	58,979	0.02%
2022/10/21	1.3	15.50	0	0.00	15.50	1.3	58,770	0.00%
2022/10/20	6.4	15.38	0	0.00	15.51	6.4	58,559	0.01%
2022/10/19	19.3	15.65	0	0.00	15.60	19.3	58,023	0.03%
2022/10/18	0.6	15.62	2	15.55	15.61	-1.4	57,838	0.00%
2022/10/17	6.2	15.51	0	0.00	15.58	6.2	57,536	0.01%
2022/10/14	10.3	15.75	0	0.00	15.70	10.3	56,498	0.02%
2022/10/13	6.9	15.72	3	15.67	15.63	3.9	56,457	0.01%
2022/10/12	8.3	15.79	0	0.00	15.86	8.3	55,164	0.02%
2022/10/11	22.5	15.82	0	0.00	15.78	22.5	54,860	0.04%
2022/10/07	9.3	16.09	0	0.00	16.07	9.3	53,367	0.02%
2022/10/06	1.5	16.18	0	0.00	16.18	1.5	53,618	0.00%
2022/10/05	4	16.23	0	0.00	16.21	4	53,525	0.01%
2022/10/04	1.2	16.04	0	0.00	16.08	1.2	54,004	0.00%
2022/10/03	9.5	15.89	0	0.00	15.87	9.5	53,709	0.02%
2022/09/30	17	16.02	0	0.00	16.04	17	52,838	0.03%
2022/09/29	3.7	16.14	0	0.00	16.11	3.7	52,192	0.01%
2022/09/28	17.5	16.06	0	0.00	16.05	17.5	52,025	0.03%
2022/09/27	9.1	16.30	0	0.00	16.27	9.1	50,964	0.02%
2022/09/26	22	16.33	0	0.00	16.29	22	50,843	0.04%
2022/09/23	24.2	16.64	0	0.00	16.56	24.2	49,887	0.05%
2022/09/22	20	16.60	3	16.57	16.62	17	50,456	0.03%
2022/09/21	15.4	16.81	0	0.00	16.80	15.4	49,184	0.03%
2022/09/20	3	16.91	2	16.92	16.92	1	48,356	0.00%
2022/09/19	2	16.91	0	0.00	16.88	2	48,513	0.00%
2022/09/16	9	16.91	0	0.00	16.90	9	48,259	0.02%
2022/09/15	1	17.05	0	0.00	17.06	1	47,772	0.00%
2022/09/14	12.1	16.97	0	0.00	16.96	12.1	48,085	0.03%
2022/09/13	14	17.17	0	0.00	17.18	14	47,657	0.03%
2022/09/08	2.3	16.74	0	0.00	16.94	2.3	49,556	0.00%
2022/09/07	16.5	16.71	0	0.00	16.69	16.5	49,606	0.03%
2022/09/06	3	16.87	0	0.00	16.84	3	48,436	0.01%
2022/09/05	9	16.84	0	0.00	16.84	9	48,561	0.02%
2022/09/02	7	16.82	0	0.00	16.80	7	49,377	0.01%
2022/09/01	30	16.86	0	0.00	16.85	30	48,641	0.06%
2022/08/31	22	16.99	0	0.00	17.03	22	46,823	0.05%
2022/08/30	6.2	16.99	0	0.00	16.98	6.2	46,372	0.01%
2022/08/29	26	16.92	0	0.00	16.91	26	45,994	0.06%
2022/08/26	12	17.18	4	17.17	17.15	8	44,277	0.02%
2022/08/25	1	17.05	0	0.00	17.07	1	44,155	0.00%
2022/08/24	4	17.01	3	17.01	17.00	1	44,302	0.00%
2022/08/23	19	17.07	2	17.07	17.03	17	43,977	0.04%
2022/08/22	2.5	17.12	0	0.00	17.17	2.5	42,985	0.01%
2022/08/19	6	17.17	0	0.00	17.17	6	42,589	0.01%
2022/08/18	11	17.09	0	0.00	17.15	11	42,500	0.03%
2022/08/17	4.9	17.12	0	0.00	17.11	4.9	42,243	0.01%
2022/08/16	25.2	17.08	0	0.00	17.12	25.2	42,310	0.06%
2022/08/15	6	17.36	0	0.00	17.33	6	41,455	0.01%
2022/08/12	2.1	17.30	0	0.00	17.32	2.1	40,079	0.01%
2022/08/11	5	17.30	0	0.00	17.29	5	40,206	0.01%
2022/08/10	2.7	17.09	0	0.00	17.10	2.7	40,635	0.01%
2022/08/09	2	17.04	0	0.00	17.15	2	41,131	0.00%
2022/08/08	2	16.99	0	0.00	17.05	2	41,899	0.00%
2022/08/05	3	16.95	0	0.00	16.97	3	41,922	0.01%
2022/08/04	12	16.73	0	0.00	16.77	12	43,228	0.03%
2022/08/03	5.3	16.75	0	0.00	16.75	5.3	43,236	0.01%
2022/08/02	11	16.80	1	16.81	16.79	10	43,362	0.02%
2022/08/01	3	16.86	0	0.00	16.94	3	44,159	0.01%
2022/07/29	3	16.90	0	0.00	16.90	3	45,143	0.01%
2022/07/26	4	16.65	0	0.00	16.64	4	45,422	0.01%
2022/07/22	2.2	16.55	0	0.00	16.58	2.2	45,506	0.00%
2022/07/20	1	16.45	0	0.00	16.42	1	46,168	0.00%
2022/07/19	2.3	16.32	0	0.00	16.31	2.3	46,769	0.00%
2022/07/18	1	16.20	0	0.00	16.31	1	46,997	0.00%
2022/07/15	2.2	16.22	9	16.23	16.18	-6.8	46,819	-0.01%
2022/07/13	9	16.28	0	0.00	16.31	9	45,986	0.02%
2022/07/12	12	15.96	0	0.00	15.97	12	46,478	0.03%
2022/07/11	11	16.20	0	0.00	16.20	11	45,909	0.02%
2022/07/08	2.5	16.31	0	0.00	16.26	2.5	45,973	0.01%
2022/07/07	0.2	16.24	0	0.00	16.21	0.2	45,573	0.00%
2022/07/06	6	16.12	0	0.00	16.06	6	45,489	0.01%
2022/07/05	2	16.41	0	0.00	16.40	2	45,034	0.00%
2022/07/04	23.3	16.36	0	0.00	16.35	23.3	44,589	0.05%
2022/07/01	8.2	16.41	0	0.00	16.39	8.2	44,375	0.02%
2022/06/30	25.2	16.73	0	0.00	16.66	25.2	43,361	0.06%
2022/06/29	2.2	17.01	0	0.00	17.02	2.2	41,993	0.01%
2022/06/28	2	17.10	0	0.00	17.11	2	41,812	0.00%
2022/06/27	2	17.24	0	0.00	17.21	2	41,684	0.00%
2022/06/23	5	17.07	0	0.00	16.96	5	41,592	0.01%
2022/06/22	23	17.01	0	0.00	16.95	23	41,236	0.06%
2022/06/21	4.5	17.06	0	0.00	17.18	4.5	40,750	0.01%
2022/06/20	16.6	16.95	0	0.00	16.82	16.6	40,604	0.04%
2022/06/17	18	17.06	0	0.00	17.08	18	39,495	0.05%
2022/06/16	3	17.25	0	0.00	17.25	3	38,300	0.01%
2022/06/15	2	17.33	0	0.00	17.32	2	38,017	0.01%
2022/06/14	14.1	17.25	0	0.00	17.35	14.1	38,172	0.04%
2022/06/13	14	17.31	0	0.00	17.34	14	37,806	0.04%
2022/06/10	1	17.62	0	0.00	17.61	1	36,944	0.00%
2022/06/09	13	17.71	0	0.00	17.70	13	36,726	0.04%
2022/06/08	11	17.84	0	0.00	17.80	11	36,658	0.03%
2022/06/07	2	17.72	0	0.00	17.71	2	36,895	0.01%
2022/06/06	2	17.78	0	0.00	17.80	2	37,022	0.01%
2022/06/02	3	17.81	0	0.00	17.82	3	38,274	0.01%
2022/06/01	3	17.97	0	0.00	17.90	3	39,879	0.01%
2022/05/31	1	17.85	0	0.00	17.87	1	39,933	0.00%
2022/05/30	1	17.82	6	17.82	17.86	-5	39,659	-0.01%
2022/05/26	2	17.48	0	0.00	17.42	2	39,689	0.01%
2022/05/25	0	0.00	3	17.40	17.48	-3	40,510	-0.01%
2022/05/24	24	17.41	0	0.00	17.38	24	42,168	0.06%
2022/05/23	10	17.45	0	0.00	17.50	10	42,350	0.02%
2022/05/20	4	17.60	0	0.00	17.59	4	43,713	0.01%
2022/05/19	12	17.52	0	0.00	17.53	12	45,101	0.03%
2022/05/18	4	17.69	0	0.00	17.74	4	45,355	0.01%
2022/05/17	11	17.90	1	17.91	17.89	10	44,828	0.02%
2022/05/16	26	17.90	0	0.00	17.90	26	44,078	0.06%
2022/05/13	2	17.89	0	0.00	17.90	2	43,652	0.00%
2022/05/12	13	17.96	0	0.00	17.83	13	44,040	0.03%
2022/05/11	24	18.20	0	0.00	18.18	24	42,662	0.06%
2022/05/10	7	18.20	0	0.00	18.34	7	42,252	0.02%
2022/05/09	11	18.42	0	0.00	18.34	11	41,772	0.03%
2022/05/05	1	18.86	0	0.00	18.87	1	39,071	0.00%
2022/05/04	1	18.80	0	0.00	18.83	1	38,686	0.00%
2022/05/03	3	18.73	0	0.00	18.75	3	38,567	0.01%
2022/04/29	2	18.75	0	0.00	18.82	2	38,500	0.01%
2022/04/28	1	18.58	0	0.00	18.67	1	38,571	0.00%
2022/04/27	8	18.60	0	0.00	18.60	8	38,232	0.02%
2022/04/26	4	18.82	0	0.00	18.80	4	37,397	0.01%
2022/04/25	5	18.71	0	0.00	18.75	5	37,188	0.01%
2022/04/22	8	18.94	0	0.00	19.00	8	36,155	0.02%
2022/04/21	2	18.97	0	0.00	18.97	2	35,905	0.01%
2022/04/20	3	18.88	0	0.00	18.97	3	35,793	0.01%
2022/04/19	2	19.03	0	0.00	18.95	2	35,545	0.01%
2022/04/18	13	18.91	0	0.00	18.92	13	35,384	0.04%
2022/04/15	2	19.06	0	0.00	19.03	2	34,493	0.01%
2022/04/14	2	19.19	0	0.00	19.12	2	34,117	0.01%
2022/04/13	0	0.00	175	19.26	19.27	-175	33,898	-0.52%	大賣/鉅額交易
2022/04/12	1	19.13	0	0.00	19.11	1	33,809	0.00%
2022/04/11	1	19.23	1	19.21	19.20	0	33,427	0.00%
2022/04/08	17	19.28	0	0.00	19.32	17	33,094	0.05%
2022/04/07	18	19.28	0	0.00	19.23	18	32,984	0.05%
2022/04/06	2	19.32	5	19.40	19.40	-3	32,539	-0.01%
2022/04/01	1	19.32	0	0.00	19.34	1	32,283	0.00%
2022/03/31	0	0.00	8	19.41	19.35	-8	32,128	-0.02%
2022/03/30	10	19.37	0	0.00	19.37	10	31,949	0.03%
2022/03/29	1	19.27	0	0.00	19.26	1	31,847	0.00%
2022/03/28	3	19.14	0	0.00	19.31	3	31,711	0.01%
2022/03/25	5	19.31	0	0.00	19.32	5	31,312	0.02%
2022/03/22	1	19.24	0	0.00	19.29	1	31,026	0.00%
2022/03/15	6	18.85	0	0.00	18.85	6	30,329	0.02%
2022/03/14	5	18.90	0	0.00	19.00	5	30,019	0.02%
2022/03/11	5	18.88	0	0.00	18.88	5	29,881	0.02%
2022/03/09	5	18.60	0	0.00	18.63	5	29,333	0.02%
2022/03/08	18	18.59	0	0.00	18.49	18	28,882	0.06%
2022/03/07	27	18.85	0	0.00	18.80	27	27,233	0.10%
2022/03/04	1	19.20	0	0.00	19.19	1	25,393	0.00%
2022/03/01	1	19.29	2	19.25	19.29	-1	25,181	0.00%
2022/02/25	36	19.01	0	0.00	19.02	36	24,833	0.14%
2022/02/24	23	19.10	28	19.09	19.01	-5	23,723	-0.02%
2022/02/23	20	19.31	0	0.00	19.34	20	21,859	0.09%
2022/02/22	32	19.40	1	19.40	19.36	31	21,094	0.15%
2022/02/21	33	19.75	0	0.00	19.75	33	19,327	0.17%
2022/02/18	166	19.70	0	0.00	19.70	166	17,936	0.93%	大買/鉅額交易
2022/02/17	8	19.64	0	0.00	19.62	8	17,661	0.05%
2022/02/16	11	19.55	0	0.00	19.52	11	17,699	0.06%
2022/02/15	15	19.47	0	0.00	19.44	15	17,387	0.09%
2022/02/14	21	19.45	0	0.00	19.48	21	16,644	0.13%
2022/02/11	29	19.56	0	0.00	19.62	29	15,759	0.18%
2022/02/10	11	19.55	20	19.60	19.65	-9	15,558	-0.06%
2022/02/09	10	19.52	0	0.00	19.60	10	15,369	0.07%
2022/02/08	14	19.40	0	0.00	19.48	14	15,125	0.09%
2022/02/07	0	0.00	2	19.23	19.29	-2	14,892	-0.01%
2022/01/25	9	18.96	0	0.00	18.96	9	14,801	0.06%
2022/01/24	3	19.01	0	0.00	19.16	3	14,333	0.02%
2022/01/21	5.3	19.19	0	0.00	19.17	5.3	14,159	0.04%
2022/01/20	20	19.38	0	0.00	19.41	20	13,664	0.15%
2022/01/19	1	19.41	1	19.41	19.41	0	13,640	0.00%
2022/01/18	12	19.46	3	19.49	19.44	9	13,537	0.07%
2022/01/14	5	19.33	0	0.00	19.40	5	13,373	0.04%
2022/01/13	15	19.46	5	19.48	19.48	10	13,198	0.08%
2022/01/12	11	19.30	6	19.34	19.35	5	13,095	0.04%
2022/01/11	0	0.00	1	19.14	19.25	-1	12,978	-0.01%
2022/01/07	13	19.21	1	19.23	19.11	12	12,816	0.09%
2022/01/06	20	19.15	0	0.00	19.15	20	12,672	0.16%
2022/01/05	1	19.15	0	0.00	19.17	1	12,573	0.01%
2022/01/04	2	19.13	15	19.12	19.18	-13	12,618	-0.10%
2022/01/03	20	19.19	0	0.00	19.10	20	12,556	0.16%
2021/12/30	7	19.16	0	0.00	19.17	7	12,384	0.06%
2021/12/29	51	19.12	5	19.18	19.17	46	12,491	0.37%
2021/12/28	0	0.00	6	19.10	19.10	-6	12,671	-0.05%
2021/12/27	20	18.98	10	19.01	19.02	10	12,843	0.08%
2021/12/24	5	18.96	0	0.00	18.94	5	13,174	0.04%
2021/12/21	2	18.82	2	18.77	18.84	0	13,393	0.00%
2021/12/20	6	18.79	1	18.80	18.75	5	13,378	0.04%
2021/12/14	2	18.70	290	18.68	18.70	-288	13,397	-2.15%	大賣/鉅額交易
2021/12/13	2	18.89	0	0.00	18.82	2	13,276	0.02%
2021/12/10	2	18.85	3	18.86	18.84	-1	13,175	-0.01%
2021/12/09	10	18.80	0	0.00	18.82	10	13,060	0.08%
2021/12/08	4	18.79	0	0.00	18.80	4	12,998	0.03%
2021/12/07	3	18.70	0	0.00	18.76	3	12,863	0.02%
2021/12/03	2	18.65	0	0.00	18.66	2	12,951	0.02%
2021/12/02	3	18.52	20	18.60	18.55	-17	12,937	-0.13%
2021/11/29	12.3	18.42	0	0.00	18.40	12.3	13,004	0.09%
2021/11/26	5.3	18.51	0	0.00	18.49	5.3	12,733	0.04%
2021/11/25	11	18.70	0	0.00	18.72	11	12,324	0.09%
2021/11/24	2	18.66	0	0.00	18.67	2	12,352	0.02%
2021/11/23	17	18.63	5	18.61	18.62	12	12,342	0.10%
2021/11/18	0	0.00	2	18.75	18.77	-2	12,200	-0.02%
2021/11/17	12	18.65	0	0.00	18.65	12	12,133	0.10%
2021/11/16	7.3	18.61	0	0.00	18.58	7.3	12,112	0.06%
2021/11/15	1	18.85	3	18.84	18.85	-2	11,681	-0.02%
2021/11/12	6	18.70	2	18.72	18.73	4	11,366	0.04%
2021/11/11	9	18.65	2	18.68	18.67	7	11,737	0.06%
2021/11/10	24	18.66	1	18.69	18.69	23	12,065	0.19%
2021/11/09	23	18.61	12	18.60	18.65	11	12,249	0.09%
2021/11/08	10	18.52	0	0.00	18.55	10	12,252	0.08%
2021/11/05	6	18.38	0	0.00	18.44	6	12,248	0.05%
2021/11/04	1	18.45	2	18.46	18.42	-1	12,356	-0.01%
2021/11/03	2	18.40	0	0.00	18.41	2	12,337	0.02%
2021/11/02	2	18.33	2	18.35	18.34	0	12,231	0.00%
2021/10/29	0.3	18.30	0	0.00	18.32	0.3	12,008	0.00%
2021/10/25	4	18.24	2	18.25	18.24	2	11,808	0.02%
2021/10/22	3	18.20	0	0.00	18.19	3	11,942	0.03%
2021/10/21	0	0.00	3	18.25	18.18	-3	11,908	-0.03%
2021/10/19	3	18.18	0	0.00	18.19	3	11,806	0.03%
2021/10/18	10	18.21	0	0.00	18.18	10	11,780	0.08%
2021/10/13	2	18.02	0	0.00	18.03	2	11,772	0.02%
2021/10/12	3	18.02	0	0.00	18.06	3	11,680	0.03%
2021/10/08	2.5	18.19	0	0.00	18.18	2.5	11,518	0.02%
2021/10/07	1	18.19	0	0.00	18.20	1	11,431	0.01%
2021/10/06	2	17.94	0	0.00	17.99	2	11,362	0.02%
2021/10/05	3	17.83	0	0.00	17.96	3	11,193	0.03%
2021/10/04	11	17.95	0	0.00	17.95	11	10,932	0.10%
2021/10/01	7	18.00	0	0.00	18.03	7	10,670	0.07%
2021/09/30	1.3	18.14	0	0.00	18.21	1.3	10,258	0.01%
2021/09/29	50	18.18	0	0.00	18.16	50	10,270	0.49%
2021/09/27	2	18.42	0	0.00	18.42	2	9,971	0.02%
2021/09/24	2	18.36	0	0.00	18.35	2	9,964	0.02%
2021/09/23	2	18.25	0	0.00	18.30	2	9,901	0.02%
2021/09/22	8	18.04	0	0.00	18.12	8	9,907	0.08%
2021/09/16	2	18.20	0	0.00	18.25	2	9,612	0.02%
2021/09/13	1	18.13	1	18.18	18.20	0	9,530	0.00%
2021/09/09	7.2	17.98	0	0.00	18.01	7.2	9,575	0.08%
2021/09/08	2	18.01	0	0.00	18.02	2	9,531	0.02%
2021/09/07	6.3	18.11	0	0.00	18.15	6.3	9,308	0.07%
2021/09/06	4	18.15	0	0.00	18.15	4	9,261	0.04%
2021/09/02	4	18.09	0	0.00	18.05	4	9,119	0.04%
2021/09/01	3	18.17	0	0.00	18.19	3	9,056	0.03%
2021/08/26	1	17.78	0	0.00	17.80	1	8,946	0.01%
2021/08/25	2	17.85	0	0.00	17.86	2	8,876	0.02%
2021/08/24	2	17.74	0	0.00	17.76	2	8,863	0.02%
2021/08/20	10	17.42	0	0.00	17.46	10	8,872	0.11%
2021/08/19	2	17.55	0	0.00	17.56	2	8,680	0.02%
2021/08/18	2	17.61	0	0.00	17.86	2	8,335	0.02%
2021/08/17	24	17.76	0	0.00	17.73	24	8,122	0.30%
2021/08/16	54	18.10	0	0.00	18.20	54	7,556	0.71%
2021/08/13	15	18.24	0	0.00	18.24	15	7,104	0.21%
2021/08/12	18	18.36	0	0.00	18.35	18	6,823	0.26%
2021/08/11	2	18.44	0	0.00	18.42	2	6,680	0.03%
2021/08/10	12	18.44	0	0.00	18.45	12	6,667	0.18%
2021/08/09	11	18.52	0	0.00	18.51	11	7,121	0.15%
2021/08/06	2	18.58	0	0.00	18.63	2	7,393	0.03%
2021/08/05	2	18.64	0	0.00	18.64	2	7,695	0.03%
2021/08/04	2	18.56	0	0.00	18.59	2	8,708	0.02%
2021/08/03	12	18.44	0	0.00	18.49	12	9,144	0.13%
2021/08/02	1	18.40	0	0.00	18.44	1	9,137	0.01%
2021/07/30	2	18.28	0	0.00	18.26	2	9,196	0.02%
2021/07/29	2	18.27	0	0.00	18.29	2	9,323	0.02%
2021/07/28	5	18.13	0	0.00	18.17	5	9,480	0.05%
2021/07/27	4	18.38	0	0.00	18.35	4	9,611	0.04%
2021/07/26	4	18.40	0	0.00	18.39	4	9,673	0.04%
2021/07/23	2	18.43	0	0.00	18.42	2	9,646	0.02%
2021/07/21	11	18.37	0	0.00	18.32	11	9,690	0.11%
2021/07/20	6	18.38	0	0.00	18.37	6	9,698	0.06%
2021/07/19	6	18.46	0	0.00	18.51	6	9,676	0.06%
2021/07/16	8	18.54	0	0.00	18.54	8	9,799	0.08%
2021/07/15	5	18.47	0	0.00	18.49	5	9,870	0.05%
2021/07/14	2	18.42	0	0.00	18.46	2	9,937	0.02%
2021/07/13	2	18.51	1	18.51	18.47	1	10,006	0.01%
2021/07/12	13	18.49	0	0.00	18.45	13	10,051	0.13%
2021/07/09	1	18.37	0	0.00	18.41	1	10,084	0.01%
2021/07/08	4	18.50	0	0.00	18.45	4	10,183	0.04%
2021/07/07	2	18.39	10	18.38	18.39	-8	10,200	-0.08%
2021/07/06	5	18.43	0	0.00	18.40	5	10,195	0.05%
2021/07/05	3	18.37	0	0.00	18.38	3	10,185	0.03%
2021/07/02	2	18.22	0	0.00	18.25	2	10,126	0.02%
2021/07/01	3	18.25	0	0.00	18.21	3	10,164	0.03%
2021/06/29	10	18.20	0	0.00	18.20	10	10,182	0.10%
2021/06/28	2	18.29	0	0.00	18.27	2	10,237	0.02%
2021/06/25	4	18.27	0	0.00	18.25	4	10,290	0.04%
2021/06/24	4	18.20	0	0.00	18.23	4	10,303	0.04%
2021/06/23	3	18.17	0	0.00	18.20	3	10,349	0.03%
2021/06/22	13	18.20	0	0.00	18.09	13	10,349	0.13%
2021/06/21	9	18.15	0	0.00	18.14	9	10,278	0.09%
2021/06/18	2	18.30	0	0.00	18.30	2	10,143	0.02%
2021/06/17	8	18.22	0	0.00	18.35	8	10,132	0.08%
2021/06/11	2	18.26	0	0.00	18.26	2	10,204	0.02%
2021/06/10	2	18.21	0	0.00	18.24	2	10,203	0.02%
2021/06/09	15	18.16	0	0.00	18.16	15	10,201	0.15%
2021/06/07	1	18.28	0	0.00	18.25	1	10,245	0.01%
2021/06/04	9	18.29	20	18.31	18.32	-11	10,143	-0.11%
2021/06/03	2	18.42	0	0.00	18.42	2	10,106	0.02%
2021/06/02	3	18.43	2	18.35	18.41	1	10,124	0.01%
2021/06/01	4	18.46	0	0.00	18.47	4	10,105	0.04%
2021/05/31	3	18.31	2	18.29	18.33	1	10,153	0.01%
2021/05/28	2	18.17	0	0.00	18.19	2	10,033	0.02%
2021/05/27	11	17.92	0	0.00	18.01	11	10,014	0.11%
2021/05/26	5	18.06	0	0.00	18.10	5	10,161	0.05%
2021/05/25	1	18.10	7	18.05	18.12	-6	10,203	-0.06%
2021/05/24	2	17.83	0	0.00	17.90	2	10,340	0.02%
2021/05/21	2	17.92	0	0.00	17.96	2	10,411	0.02%
2021/05/20	2	17.78	0	0.00	17.78	2	10,407	0.02%
2021/05/19	2	17.84	0	0.00	17.88	2	10,426	0.02%
2021/05/18	11	17.59	1	17.81	17.90	10	10,392	0.10%
2021/05/17	19	17.52	3	17.70	17.48	16	10,289	0.16%
2021/05/14	7	18.02	2	18.00	18.05	5	9,668	0.05%
2021/05/13	2	17.79	1	17.94	17.83	1	9,248	0.01%
2021/05/12	53	18.21	5	18.14	17.92	48	8,896	0.54%
2021/05/11	7	19.01	0	0.00	19.00	7	7,860	0.09%
2021/05/10	2	19.18	1	19.26	19.26	1	7,440	0.01%
2021/05/07	2	19.06	0	0.00	19.15	2	7,402	0.03%
2021/05/06	5	18.89	0	0.00	18.87	5	7,405	0.07%
2021/05/05	4	18.89	0	0.00	18.82	4	7,418	0.05%
2021/05/04	12	18.76	16	18.76	18.76	-4	7,313	-0.05%
2021/05/03	2	19.02	37	19.12	19.02	-35	7,082	-0.49%
2021/04/29	1	19.11	30	19.15	19.15	-29	7,057	-0.41%
2021/04/28	4	19.17	0	0.00	19.19	4	7,128	0.06%
2021/04/27	2	19.19	0	0.00	19.22	2	7,267	0.03%
2021/04/26	3	19.13	0	0.00	19.19	3	7,284	0.04%
2021/04/22	4	19.00	0	0.00	18.90	4	7,409	0.05%
2021/04/21	2	18.98	0	0.00	19.02	2	7,335	0.03%
2021/04/20	4	18.99	0	0.00	19.01	4	7,385	0.05%
2021/04/19	2	18.83	0	0.00	18.96	2	7,399	0.03%
2021/04/14	5	18.34	0	0.00	18.43	5	7,621	0.07%
2021/04/13	3	18.62	0	0.00	18.49	3	7,652	0.04%
2021/04/12	2	18.58	0	0.00	18.56	2	7,777	0.03%
2021/04/09	1	18.57	0	0.00	18.51	1	7,882	0.01%
2021/04/08	2	18.47	0.3	18.54	18.58	1.7	7,873	0.02%
2021/04/07	2	18.48	0	0.00	18.53	2	8,012	0.02%
2021/04/06	3	18.52	0	0.00	18.51	3	8,029	0.04%
2021/04/01	2.1	18.43	0	0.00	18.42	2.1	8,226	0.03%
2021/03/31	3	18.50	0	0.00	18.39	3	8,240	0.04%
2021/03/25	6	17.79	1	17.83	17.85	5	8,167	0.06%
2021/03/24	0.5	17.81	0	0.00	17.78	0.5	8,192	0.01%
2021/03/23	0	0.00	10	17.79	17.80	-10	8,254	-0.12%
2021/03/18	1	17.76	0	0.00	17.72	1	8,554	0.01%
2021/03/16	0	0.00	1	17.68	17.65	-1	8,816	-0.01%
2021/03/11	10	17.25	0	0.00	17.39	10	9,357	0.11%
2021/03/09	1	17.00	4	16.99	17.14	-3	9,669	-0.03%
2021/03/05	0	0.00	1	17.04	17.00	-1	9,988	-0.01%
2021/03/04	6.1	17.10	0	0.00	17.10	6.1	10,116	0.06%
2021/03/03	1	17.19	0	0.00	17.24	1	10,191	0.01%
2021/03/02	2	17.26	0	0.00	17.08	2	10,312	0.02%
2021/02/26	12	17.17	0	0.00	17.14	12	10,425	0.12%
2021/02/25	3	17.42	0	0.00	17.43	3	10,437	0.03%
2021/02/24	0	0.00	2	17.38	17.37	-2	10,783	-0.02%
2021/02/23	1	17.32	1	17.33	17.43	0	10,810	0.00%
2021/02/22	1	17.22	2	17.26	17.25	-1	10,952	-0.01%
2021/02/19	4	16.95	1	16.95	17.05	3	11,319	0.03%
2021/02/18	0	0.00	1	17.00	16.99	-1	11,745	-0.01%
2021/02/17	0	0.00	1	16.93	16.93	-1	12,570	-0.01%
2021/02/05	1	16.71	0	0.00	16.74	1	12,619	0.01%
2021/01/26	2	16.73	0	0.00	16.68	2	13,414	0.01%
2021/01/22	2	16.55	21	16.58	16.65	-19	13,356	-0.14%
2021/01/21	1	16.48	0	0.00	16.50	1	13,397	0.01%
2021/01/20	1	16.60	0	0.00	16.40	1	13,324	0.01%
2021/01/15	1.1	16.87	0	0.00	16.87	1.1	12,992	0.01%
2021/01/13	0	0.00	8	16.82	16.87	-8	12,856	-0.06%
2021/01/12	1	16.53	0	0.00	16.56	1	12,724	0.01%
2021/01/08	1	16.36	3	16.39	16.50	-2	12,584	-0.02%
2021/01/07	2	16.25	5	16.24	16.24	-3	12,413	-0.02%
2021/01/06	2	16.25	1	16.30	16.10	1	12,292	0.01%
2021/01/05	3	16.15	3	16.19	16.21	0	12,113	0.00%
2021/01/04	0	0.00	2	16.14	16.20	-2	11,972	-0.02%
2020/12/30	1	16.08	0	0.00	16.16	1	11,858	0.01%
2020/12/29	0	0.00	2	16.08	16.02	-2	11,735	-0.02%
2020/12/28	0	0.00	15	16.02	16.03	-15	11,709	-0.13%
2020/12/24	0	0.00	22	15.85	15.83	-22	11,486	-0.19%
2020/12/23	1	15.66	6	15.76	15.74	-5	11,520	-0.04%
2020/12/21	2	15.73	0	0.00	15.84	2	12,437	0.02%
2020/12/18	1	15.89	0	0.00	15.86	1	12,696	0.01%
2020/12/11	1	15.92	0	0.00	15.98	1	13,198	0.01%
2020/12/10	3	15.99	0	0.00	15.98	3	13,124	0.02%
2020/12/09	6	16.02	0	0.00	16.14	6	12,978	0.05%
2020/12/08	1	15.98	0	0.00	16.00	1	12,976	0.01%
2020/12/03	4	15.60	0	0.00	15.60	4	12,956	0.03%
2020/12/01	0	0.00	3	15.44	15.47	-3	13,415	-0.02%
2020/11/30	0	0.00	1	15.52	15.35	-1	13,406	-0.01%
2020/11/27	0	0.00	11	15.41	15.43	-11	13,593	-0.08%
2020/11/25	0	0.00	1	15.41	15.34	-1	14,107	-0.01%
2020/11/24	1	15.40	0	0.00	15.36	1	14,106	0.01%
2020/11/23	0	0.00	5	15.33	15.40	-5	14,059	-0.04%
2020/11/19	0	0.00	4	15.21	15.21	-4	13,586	-0.03%
2020/11/18	0	0.00	8	15.20	15.22	-8	13,496	-0.06%
2020/11/17	0	0.00	67	15.11	15.13	-67	13,720	-0.49%
2020/11/16	0	0.00	1	15.07	15.10	-1	15,263	-0.01%
2020/11/13	0	0.00	2	14.91	14.97	-2	14,644	-0.01%
2020/11/10	0	0.00	110	14.78	14.79	-110	14,465	-0.76%	大賣/鉅額交易
2020/11/09	1	14.74	3	14.73	14.76	-2	14,330	-0.01%
2020/11/06	2	14.64	0	0.00	14.65	2	14,348	0.01%
2020/11/02	1	14.42	0	0.00	14.42	1	14,913	0.01%
2020/10/29	1	14.45	0	0.00	14.49	1	16,049	0.01%
2020/10/26	0	0.00	1	14.60	14.60	-1	16,838	-0.01%
2020/10/21	0.2	14.55	0	0.00	14.50	0.2	19,120	0.00%
2020/10/16	2	14.52	0	0.00	14.50	2	23,331	0.01%
2020/10/05	2	14.54	0	0.00	14.54	2	28,647	0.01%
2020/09/24	3	14.41	0	0.00	14.33	3	30,593	0.01%
2020/09/22	1	14.67	0	0.00	14.65	1	30,496	0.00%
2020/09/21	3	14.73	0	0.00	14.73	3	30,631	0.01%
2020/09/17	5	14.80	0	0.00	14.79	5	31,532	0.02%
2020/09/16	2.3	14.91	0	0.00	14.89	2.3	31,860	0.01%
2020/09/11	3	14.75	0	0.00	14.76	3	33,616	0.01%
2020/09/10	1	14.78	0	0.00	14.78	1	34,139	0.00%
2020/09/09	5	14.67	61	14.65	14.75	-56	34,857	-0.16%
2020/09/07	80	14.80	0	0.00	14.79	80	35,624	0.22%
2020/09/04	32	14.77	0	0.00	14.77	32	36,158	0.09%
2020/09/02	3	14.83	0	0.00	14.83	3	36,739	0.01%
2020/08/31	6	14.90	0	0.00	14.87	6	37,432	0.02%
2020/08/28	3	14.95	0	0.00	14.97	3	37,670	0.01%
2020/08/27	31	15.02	0	0.00	14.99	31	38,533	0.08%
2020/08/26	21	15.00	0	0.00	15.02	21	39,447	0.05%
2020/08/25	2	15.01	2	15.01	15.00	0	40,683	0.00%
2020/08/24	7	14.92	0	0.00	14.94	7	41,816	0.02%
2020/08/21	17	14.89	0	0.00	14.90	17	42,965	0.04%
2020/08/20	27	14.89	0	0.00	14.87	27	42,916	0.06%
2020/08/19	1	15.19	0	0.00	15.19	1	39,204	0.00%
2020/08/17	5	15.26	0	0.00	15.27	5	41,247	0.01%
2020/08/13	1	15.07	0	0.00	15.07	1	44,009	0.00%
2020/08/11	26	15.10	0	0.00	15.08	26	47,650	0.05%
2020/08/10	2	15.15	0	0.00	15.14	2	49,640	0.00%
2020/08/07	2	15.10	0	0.00	15.10	2	52,290	0.00%
2020/08/06	4	15.16	0	0.00	15.15	4	54,963	0.01%
2020/08/05	2	15.17	0	0.00	15.16	2	57,503	0.00%
2020/08/03	1	15.00	0	0.00	14.98	1	60,532	0.00%
2020/07/29	2	14.90	0	0.00	14.88	2	75,127	0.00%
2020/07/28	29	14.96	0	0.00	14.85	29	82,236	0.04%
2020/07/27	101	15.01	0	0.00	14.98	101	86,280	0.12%	大買/鉅額交易
2020/07/24	18	15.06	0	0.00	15.05	18	90,783	0.02%
2020/07/23	30	15.11	0	0.00	15.14	30	93,211	0.03%
2020/07/22	25	15.33	1	15.44	15.31	24	94,038	0.03%
2020/07/21	27	15.54	0	0.00	15.74	27	93,796	0.03%
2020/07/20	6	15.34	0	0.00	15.32	6	85,250	0.01%