國泰永續高股息 (00878)-凱基-信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
21.74
漲跌
▼0.43
漲幅
-1.94%
成交量
153,548張
產業
上市
1721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－凱基-信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

凱基-信義券商分點個股進出
凱基-信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
2024/04/19	22.5	21.75	4	21.75	21.74	18.5	67,311	0.03%
2024/04/18	13	22.21	2	22.20	22.17	11	65,228	0.02%
2024/04/17	6	22.02	0	0.00	22.15	6	65,223	0.01%
2024/04/16	25.5	22.14	5	22.08	22.00	20.5	65,024	0.03%
2024/04/15	3.6	22.56	0	0.00	22.51	3.6	62,918	0.01%
2024/04/12	1	22.75	0	0.00	22.70	1	62,478	0.00%
2024/04/11	2	22.75	0	0.00	22.77	2	62,391	0.00%
2024/04/10	0.2	22.90	0.3	22.94	22.80	-0.1	62,408	0.00%
2024/04/09	1	22.74	0	0.00	22.76	1	63,250	0.00%
2024/04/08	1	22.72	0	0.00	22.71	1	64,036	0.00%
2024/04/03	1	22.59	2	22.65	22.63	-1	64,287	0.00%
2024/04/01	2.2	22.65	0	0.00	22.60	2.2	65,574	0.00%
2024/03/29	1.2	22.69	12	22.66	22.70	-10.9	65,883	-0.02%
2024/03/28	10.2	22.52	1	22.56	22.57	9.2	65,838	0.01%
2024/03/27	0	0.00	29.6	22.51	22.55	-29.6	65,875	-0.04%
2024/03/26	5.8	22.38	12.1	22.36	22.41	-6.3	66,226	-0.01%
2024/03/25	16	22.50	1	22.51	22.48	15	66,623	0.02%
2024/03/22	1.2	22.54	7	22.61	22.54	-5.9	66,899	-0.01%
2024/03/21	6	22.48	41	22.46	22.52	-35	66,717	-0.05%
2024/03/20	4.2	22.38	19	22.44	22.29	-14.9	66,698	-0.02%
2024/03/19	1	22.41	1	22.38	22.39	0	67,367	0.00%
2024/03/18	3.3	22.31	0	0.00	22.37	3.3	67,878	0.00%
2024/03/15	6	22.34	2.6	22.27	22.38	3.4	67,896	0.01%
2024/03/14	40.3	22.35	3	22.39	22.30	37.3	67,635	0.06%
2024/03/13	66.3	22.59	17.5	22.60	22.52	48.7	67,253	0.07%
2024/03/12	0.2	22.39	4.9	22.47	22.55	-4.7	66,571	-0.01%
2024/03/11	4.2	22.33	25	22.40	22.34	-20.9	65,904	-0.03%
2024/03/08	4	22.34	2.2	22.45	22.31	1.8	65,340	0.00%
2024/03/07	71	22.30	36	22.34	22.33	35	63,369	0.06%
2024/03/06	10	22.28	3	22.28	22.29	7	62,239	0.01%
2024/03/05	5	22.12	150	22.17	22.17	-145	61,410	-0.24%	大賣/鉅額交易
2024/03/04	6.3	22.14	36	22.12	22.07	-29.8	60,892	-0.05%
2024/03/01	8	22.06	0	0.00	22.03	8	60,029	0.01%
2024/02/29	11	21.89	60	21.93	21.99	-49	60,092	-0.08%
2024/02/27	192.3	21.95	2	21.94	21.85	190.3	59,318	0.32%	大買/鉅額交易
2024/02/26	64.7	22.40	3.2	22.43	22.41	61.4	56,429	0.11%
2024/02/23	12.2	22.50	52	22.58	22.46	-39.9	54,038	-0.07%
2024/02/22	4.2	22.43	70	22.42	22.41	-65.9	53,848	-0.12%
2024/02/21	16.2	22.31	0	0.00	22.29	16.2	53,557	0.03%
2024/02/20	13.2	22.35	102	22.39	22.40	-88.9	52,401	-0.17%	大賣/
2024/02/19	14.2	22.26	0	0.00	22.30	14.2	52,990	0.03%
2024/02/16	13	22.23	0.1	22.30	22.31	12.9	53,492	0.02%
2024/02/15	272.2	22.16	11	22.18	22.20	261.2	53,201	0.49%	大買/鉅額交易
2024/02/05	2.2	21.91	1	21.90	21.89	1.2	52,738	0.00%
2024/02/02	3	21.78	0.6	21.84	21.85	2.4	52,643	0.00%
2024/02/01	20.2	21.66	4.8	21.69	21.71	15.4	52,571	0.03%
2024/01/31	4.2	21.60	0	0.00	21.63	4.2	52,529	0.01%
2024/01/30	5.2	21.74	0	0.00	21.70	5.2	52,787	0.01%
2024/01/29	1.2	21.65	1.1	21.66	21.67	0.1	53,164	0.00%
2024/01/26	6.7	21.51	0	0.00	21.52	6.7	53,443	0.01%
2024/01/25	4.2	21.68	0	0.00	21.69	4.2	53,425	0.01%
2024/01/24	1.2	21.64	0	0.00	21.64	1.2	53,842	0.00%
2024/01/23	2.2	21.63	1	21.61	21.63	1.2	54,586	0.00%
2024/01/22	0.2	21.61	2	21.62	21.64	-1.9	54,701	0.00%
2024/01/19	2	21.22	23	21.25	21.26	-21	54,054	-0.04%
2024/01/18	12.2	20.83	0	0.00	20.83	12.2	54,598	0.02%
2024/01/17	25.3	20.90	0	0.00	20.85	25.3	54,380	0.05%
2024/01/16	11.2	21.05	0	0.00	21.07	11.2	53,858	0.02%
2024/01/15	2.2	21.19	7	21.28	21.19	-4.9	54,182	-0.01%
2024/01/12	4.2	21.19	1	21.18	21.19	3.2	55,311	0.01%
2024/01/11	2.2	21.23	1	21.20	21.21	1.2	56,247	0.00%
2024/01/10	10.2	21.11	1	21.11	21.10	9.2	58,200	0.02%
2024/01/09	1.2	21.26	4	21.39	21.25	-2.9	58,538	0.00%
2024/01/08	0.2	21.29	16	21.29	21.27	-15.9	58,774	-0.03%
2024/01/05	5.4	21.23	2	21.20	21.20	3.4	59,075	0.01%
2024/01/04	7	21.22	1	21.23	21.21	6	59,067	0.01%
2024/01/03	4.6	21.26	1	21.25	21.25	3.6	59,627	0.01%
2024/01/02	9.2	21.60	2.5	21.51	21.56	6.6	58,687	0.01%
2023/12/29	23.3	21.82	40.1	21.79	21.80	-16.8	58,053	-0.03%
2023/12/28	20.2	21.77	11.3	21.81	21.77	8.9	57,848	0.02%
2023/12/27	5	21.74	4.2	21.75	21.76	0.9	57,537	0.00%
2023/12/26	0.5	21.45	0	0.00	21.50	0.5	57,227	0.00%
2023/12/25	0	0.00	0.2	21.30	21.38	-0.2	56,871	0.00%
2023/12/22	0	0.00	2.1	21.16	21.15	-2.1	56,214	0.00%
2023/12/21	11	21.01	0.1	21.11	21.11	11	56,298	0.02%
2023/12/20	5.4	21.22	19	21.20	21.20	-13.7	55,903	-0.02%
2023/12/19	23	20.89	0	0.00	20.94	23	55,338	0.04%
2023/12/18	3.2	21.00	3	21.04	21.04	0.2	56,081	0.00%
2023/12/15	3.1	21.01	6	21.03	20.99	-2.9	56,104	-0.01%
2023/12/14	11	21.07	110.9	21.07	21.10	-99.9	55,913	-0.18%	大賣/
2023/12/13	16.4	20.81	35	20.81	20.83	-18.6	55,684	-0.03%
2023/12/12	5.7	20.63	0	0.00	20.63	5.7	55,191	0.01%
2023/12/11	0.2	20.61	0	0.00	20.61	0.2	55,341	0.00%
2023/12/08	15.2	20.59	10	20.62	20.60	5.2	55,535	0.01%
2023/12/07	2.2	20.48	2	20.51	20.51	0.2	56,133	0.00%
2023/12/06	0.2	20.56	20	20.55	20.55	-19.9	58,681	-0.03%
2023/12/05	4.4	20.43	0	0.00	20.46	4.4	58,615	0.01%
2023/12/04	0.2	20.56	1	20.56	20.56	-0.9	58,313	0.00%
2023/12/01	8.2	20.51	0.3	20.55	20.51	7.9	58,426	0.01%
2023/11/30	8	20.49	0	0.00	20.59	8	58,430	0.01%
2023/11/29	19.2	20.53	15	20.54	20.54	4.2	58,689	0.01%
2023/11/28	20.2	20.41	2	20.48	20.43	18.2	58,830	0.03%
2023/11/27	3.2	20.35	31	20.35	20.32	-27.9	59,165	-0.05%
2023/11/24	0.2	20.42	0	0.00	20.41	0.2	58,899	0.00%
2023/11/22	21.1	20.50	0	0.00	20.55	21.1	60,072	0.04%
2023/11/21	2.2	20.61	13	20.63	20.67	-10.9	61,814	-0.02%
2023/11/20	36.3	20.30	0	0.00	20.36	36.3	62,162	0.06%
2023/11/17	2.2	20.37	19	20.34	20.37	-16.9	62,102	-0.03%
2023/11/16	33.8	20.27	2	20.24	20.26	31.8	62,350	0.05%
2023/11/15	35.7	20.67	16	20.78	20.69	19.7	61,436	0.03%
2023/11/14	0.2	20.46	0	0.00	20.53	0.2	61,163	0.00%
2023/11/13	19.2	20.38	0	0.00	20.36	19.2	61,316	0.03%
2023/11/10	3.4	20.32	0	0.00	20.36	3.4	62,266	0.01%
2023/11/09	5.2	20.39	2	20.41	20.46	3.2	63,360	0.00%
2023/11/08	2.2	20.49	14	20.45	20.47	-11.9	65,205	-0.02%
2023/11/07	5.2	20.19	0	0.00	20.20	5.2	65,317	0.01%
2023/11/06	8.2	20.23	35	20.22	20.25	-26.9	67,245	-0.04%
2023/11/03	2.2	20.03	0	0.00	20.00	2.2	67,639	0.00%
2023/11/02	2.2	19.96	0	0.00	19.96	2.2	68,977	0.00%
2023/11/01	3.7	19.57	12.2	19.60	19.61	-8.6	69,960	-0.01%
2023/10/31	14.8	19.66	0	0.00	19.50	14.8	72,078	0.02%
2023/10/30	1.5	19.74	0	0.00	19.73	1.5	75,732	0.00%
2023/10/27	6.4	19.80	0	0.00	19.76	6.4	78,224	0.01%
2023/10/26	31.6	19.66	0	0.00	19.64	31.6	81,869	0.04%
2023/10/25	2.2	19.91	0	0.00	19.90	2.2	82,786	0.00%
2023/10/24	11.2	19.86	0	0.00	19.86	11.2	83,831	0.01%
2023/10/23	31.3	19.71	0	0.00	19.69	31.3	85,107	0.04%
2023/10/20	20.3	19.71	21	19.65	19.85	-0.7	86,757	0.00%
2023/10/19	23.2	19.97	4	19.97	20.02	19.2	89,087	0.02%
2023/10/18	57.6	20.06	9	20.12	20.04	48.6	90,472	0.05%
2023/10/17	10.3	20.39	0	0.00	20.36	10.3	89,805	0.01%
2023/10/16	2.2	20.54	0	0.00	20.50	2.2	91,865	0.00%
2023/10/13	27.2	20.64	0	0.00	20.60	27.2	93,872	0.03%
2023/10/12	1.2	20.86	0	0.00	20.89	1.2	95,193	0.00%
2023/10/11	2.2	20.79	4	20.82	20.72	-1.9	97,784	0.00%
2023/10/06	1.2	20.70	0.5	20.71	20.75	0.7	99,719	0.00%
2023/10/05	3	20.58	0	0.00	20.64	3	101,408	0.00%
2023/10/04	2.5	20.37	0	0.00	20.44	2.5	102,441	0.00%
2023/10/03	33.7	20.69	0	0.00	20.63	33.7	102,564	0.03%
2023/10/02	30.7	20.76	2.2	20.82	20.76	28.5	103,219	0.03%
2023/09/28	1.2	20.41	0	0.00	20.38	1.2	103,588	0.00%
2023/09/27	2.2	20.28	0	0.00	20.30	2.2	103,952	0.00%
2023/09/26	19.4	20.30	5	20.42	20.26	14.4	104,943	0.01%
2023/09/25	0	0.00	11	20.45	20.44	-11	105,399	-0.01%
2023/09/22	0.2	20.25	2	20.06	20.33	-1.9	105,453	0.00%
2023/09/21	43.6	20.22	1	20.23	20.23	42.6	105,452	0.04%
2023/09/20	10.2	20.40	0.2	20.53	20.44	10	104,603	0.01%
2023/09/19	24.7	20.53	0.3	20.53	20.48	24.4	105,122	0.02%
2023/09/18	38.5	20.63	16	20.62	20.59	22.5	105,125	0.02%
2023/09/15	19.2	20.81	0	0.00	20.85	19.2	104,926	0.02%
2023/09/14	12.2	20.70	3.3	20.76	20.81	8.9	105,598	0.01%
2023/09/13	21.4	20.42	5	20.43	20.45	16.4	105,914	0.02%
2023/09/12	6.3	20.43	0	0.00	20.41	6.3	106,499	0.01%
2023/09/11	98	20.57	40	20.35	20.45	58	106,762	0.05%
2023/09/08	4.2	20.92	0	0.00	20.93	4.2	104,815	0.00%
2023/09/07	5.2	20.94	0	0.00	20.94	5.2	106,022	0.00%
2023/09/06	0.2	21.07	93.1	21.03	21.04	-93	106,892	-0.09%
2023/09/05	16.2	20.87	2	20.90	20.95	14.2	107,210	0.01%
2023/09/04	4.2	20.85	2	20.91	20.94	2.2	107,713	0.00%
2023/09/01	16.4	20.91	4	20.87	20.88	12.4	107,608	0.01%
2023/08/31	19.2	20.91	30	20.94	20.97	-10.8	107,678	-0.01%
2023/08/30	0	0.00	2.4	21.10	21.01	-2.4	107,760	0.00%
2023/08/29	32.3	20.85	0.2	20.86	20.95	32.1	108,902	0.03%
2023/08/28	30.2	20.87	14.7	20.79	20.83	15.5	108,852	0.01%
2023/08/25	199	21.04	0	0.00	20.98	199	107,836	0.18%	大買/鉅額交易
2023/08/24	2.2	21.30	145.6	21.55	21.38	-143.5	106,245	-0.14%	大賣/鉅額交易
2023/08/23	1.2	21.07	0	0.00	21.28	1.2	105,445	0.00%
2023/08/22	2	21.21	2.2	21.20	21.12	-0.2	105,775	0.00%
2023/08/21	2.2	21.09	6.8	21.14	21.06	-4.7	105,763	0.00%
2023/08/18	113.1	21.17	5.3	21.27	21.05	107.8	105,978	0.10%	大買/鉅額交易
2023/08/17	14.5	21.32	8.1	21.26	21.32	6.4	104,941	0.01%
2023/08/16	35	21.04	18.3	21.03	21.27	16.7	104,613	0.02%
2023/08/15	32.7	21.42	7	21.50	21.43	25.7	104,268	0.02%
2023/08/14	45.9	21.08	5	21.07	21.05	40.9	103,484	0.04%
2023/08/11	7.3	21.22	3	21.26	21.22	4.3	102,700	0.00%
2023/08/10	21.2	21.18	2	21.09	21.09	19.2	103,269	0.02%
2023/08/09	8.5	21.59	9	21.61	21.50	-0.5	102,512	0.00%
2023/08/08	16.3	21.76	0	0.00	21.61	16.3	102,239	0.02%
2023/08/07	4	21.49	6	21.58	21.76	-2	101,008	0.00%
2023/08/04	8.8	21.08	6	21.10	21.15	2.8	100,501	0.00%
2023/08/02	44.3	21.26	31	21.69	21.17	13.3	98,067	0.01%
2023/08/01	32.2	21.74	4	21.72	21.87	28.2	94,273	0.03%
2023/07/31	46.7	22.18	1.2	21.97	21.86	45.5	92,245	0.05%
2023/07/28	18.2	22.07	3	22.44	22.45	15.2	89,189	0.02%
2023/07/27	7.2	22.33	5.2	22.15	22.18	2	88,457	0.00%
2023/07/26	14.2	22.17	9.3	22.18	22.20	4.9	87,575	0.01%
2023/07/25	51.8	22.38	19.7	22.38	22.20	32.1	86,071	0.04%
2023/07/24	15.9	21.92	19.8	21.96	22.13	-3.9	83,638	0.00%
2023/07/21	7.2	21.22	38	21.21	21.61	-30.9	80,371	-0.04%
2023/07/20	10	20.99	9	21.11	21.19	1	79,121	0.00%
2023/07/19	8.5	21.01	62	20.95	20.96	-53.5	77,879	-0.07%
2023/07/18	11.3	21.33	10	21.27	21.43	1.3	75,627	0.00%
2023/07/17	24.2	21.24	3.2	21.13	21.28	21	73,751	0.03%
2023/07/14	80	20.99	13.5	20.91	21.01	66.5	72,122	0.09%
2023/07/13	16.9	20.57	5	20.80	20.53	11.9	69,620	0.02%
2023/07/12	2	20.19	23	20.16	20.19	-21	67,284	-0.03%
2023/07/11	0	0.00	6	19.80	19.80	-6	65,736	-0.01%
2023/07/10	1.3	19.38	0	0.00	19.31	1.3	64,956	0.00%
2023/07/07	1.5	19.35	6	19.32	19.31	-4.6	64,850	-0.01%
2023/07/06	5.3	19.55	1	19.57	19.49	4.3	64,444	0.01%
2023/07/05	3	19.77	0	0.00	19.69	3	63,818	0.00%
2023/07/04	2.2	19.75	2	19.81	19.76	0.2	63,539	0.00%
2023/07/03	6	19.52	5	19.50	19.52	1	63,065	0.00%
2023/06/30	1.3	19.17	0	0.00	19.25	1.3	63,107	0.00%
2023/06/29	0.1	19.22	0	0.00	19.20	0.1	63,329	0.00%
2023/06/28	17.1	19.20	39.8	19.13	19.10	-22.7	63,102	-0.04%
2023/06/27	1.6	19.11	0.1	19.07	19.03	1.5	63,039	0.00%
2023/06/26	2	19.26	0	0.00	19.28	2	62,544	0.00%
2023/06/21	1	19.22	1.2	19.26	19.35	-0.2	62,882	0.00%
2023/06/20	6.9	19.16	5	19.12	19.13	1.9	63,242	0.00%
2023/06/19	9	19.27	2	19.28	19.28	7	62,750	0.01%
2023/06/16	7.1	19.36	7	19.40	19.36	0.1	62,026	0.00%
2023/06/15	10	19.33	5	19.27	19.41	5	61,894	0.01%
2023/06/14	18.1	19.23	25	19.18	19.20	-6.9	61,308	-0.01%
2023/06/13	4	19.06	8	19.11	19.15	-4	62,645	-0.01%
2023/06/12	6	19.03	50	19.05	18.96	-44	62,474	-0.07%
2023/06/09	5	18.94	5	18.98	18.97	0	64,951	0.00%
2023/06/08	6	18.72	8	18.75	18.70	-2	67,082	0.00%
2023/06/07	4	18.74	12	18.75	18.78	-8	68,722	-0.01%
2023/06/06	14	18.65	4	18.63	18.65	10	69,233	0.01%
2023/06/02	3	18.57	10	18.51	18.58	-7	69,146	-0.01%
2023/06/01	2	18.25	8	18.23	18.25	-6	68,697	-0.01%
2023/05/31	4.5	18.31	0	0.00	18.31	4.5	68,593	0.01%
2023/05/30	19	18.31	25	18.35	18.34	-6	70,039	-0.01%
2023/05/29	7	18.36	6.3	18.35	18.36	0.7	70,842	0.00%
2023/05/26	13	18.15	11.1	18.19	18.17	1.9	70,627	0.00%
2023/05/25	7	18.01	0.5	18.02	18.05	6.5	70,488	0.01%
2023/05/24	7	17.97	5.2	17.94	17.98	1.8	71,588	0.00%
2023/05/23	0.3	18.01	11.2	17.99	18.01	-10.9	71,211	-0.02%
2023/05/19	2	18.02	11	17.97	18.02	-9	71,720	-0.01%
2023/05/18	2	17.93	1.6	17.91	17.94	0.4	72,208	0.00%
2023/05/17	1	17.84	1.6	17.82	17.84	-0.6	74,175	0.00%
2023/05/16	4	17.95	5	17.89	17.97	-1	73,904	0.00%
2023/05/15	24	17.81	50.3	17.82	17.83	-26.3	74,245	-0.04%
2023/05/12	5	17.76	1	17.79	17.79	4	74,337	0.01%
2023/05/11	14.2	17.75	1	17.78	17.75	13.2	74,476	0.02%
2023/05/10	14	17.72	0.3	17.73	17.75	13.8	74,467	0.02%
2023/05/09	6.5	17.77	0	0.00	17.78	6.5	74,368	0.01%
2023/05/08	6	17.75	0.5	17.76	17.75	5.5	75,677	0.01%
2023/05/05	3.2	17.68	1.6	17.71	17.68	1.6	75,867	0.00%
2023/05/04	15.2	17.66	0	0.00	17.73	15.2	76,162	0.02%
2023/05/03	36	17.66	0.2	17.71	17.69	35.8	75,792	0.05%
2023/05/02	10	17.67	5	17.62	17.68	5	75,371	0.01%
2023/04/28	0.2	17.56	8	17.53	17.56	-7.8	76,064	-0.01%
2023/04/27	4	17.44	0	0.00	17.45	4	76,001	0.01%
2023/04/26	2.4	17.29	0	0.00	17.38	2.4	76,256	0.00%
2023/04/25	5	17.36	8	17.35	17.33	-3	75,959	0.00%
2023/04/24	2	17.49	0	0.00	17.51	2	74,972	0.00%
2023/04/21	6.2	17.49	0	0.00	17.47	6.2	74,862	0.01%
2023/04/20	1.2	17.52	0	0.00	17.52	1.2	74,775	0.00%
2023/04/19	11.6	17.67	0.8	17.66	17.61	10.8	75,044	0.01%
2023/04/18	7.2	17.62	0	0.00	17.62	7.2	74,883	0.01%
2023/04/17	0.2	17.61	5	17.62	17.63	-4.8	74,644	-0.01%
2023/04/14	2.3	17.58	0.9	17.61	17.61	1.4	74,326	0.00%
2023/04/13	0.3	17.58	0.3	17.60	17.57	0.1	74,382	0.00%
2023/04/12	3	17.59	19	17.57	17.59	-16	73,986	-0.02%
2023/04/11	5	17.42	2.1	17.51	17.50	2.9	74,245	0.00%
2023/04/10	1.2	17.39	0	0.00	17.40	1.2	74,117	0.00%
2023/04/07	0.6	17.39	1	17.36	17.36	-0.5	73,756	0.00%
2023/04/06	7.5	17.32	0.2	17.35	17.35	7.4	73,523	0.01%
2023/03/31	0.2	17.38	9.5	17.34	17.34	-9.3	73,095	-0.01%
2023/03/30	20.2	17.24	0	0.00	17.25	20.2	72,293	0.03%
2023/03/29	0.2	17.21	0	0.00	17.20	0.2	72,695	0.00%
2023/03/28	22.2	17.18	26	17.18	17.16	-3.8	74,173	-0.01%
2023/03/27	5.3	17.22	0	0.00	17.22	5.3	74,295	0.01%
2023/03/22	0	0.00	18	17.08	17.10	-18	73,012	-0.02%
2023/03/21	4.5	16.93	3	16.97	16.93	1.5	72,917	0.00%
2023/03/20	4.6	16.86	1	16.86	16.86	3.6	73,064	0.00%
2023/03/17	9.2	16.88	1	16.88	16.92	8.2	72,132	0.01%
2023/03/16	9.2	16.77	3	16.80	16.76	6.2	72,059	0.01%
2023/03/15	15.2	16.89	1	16.85	16.85	14.2	70,169	0.02%
2023/03/14	29.2	16.87	0	0.00	16.85	29.2	69,822	0.04%
2023/03/13	30.3	16.96	1	16.88	16.98	29.3	66,500	0.04%
2023/03/10	24.4	17.06	0	0.00	17.05	24.4	63,708	0.04%
2023/03/09	22	17.25	1	17.28	17.21	21	61,741	0.03%
2023/03/08	5	17.28	5	17.29	17.31	0	61,115	0.00%
2023/03/07	11	17.32	0	0.00	17.31	11	60,686	0.02%
2023/03/06	3.5	17.23	0	0.00	17.23	3.5	60,642	0.01%
2023/03/03	1	17.12	0	0.00	17.13	1	59,852	0.00%
2023/03/02	38.3	17.00	4	17.06	17.08	34.3	59,783	0.06%
2023/03/01	11	17.02	0	0.00	17.03	11	58,102	0.02%
2023/02/24	14	17.13	0	0.00	17.10	14	56,934	0.02%
2023/02/23	2	17.16	1.3	17.16	17.17	0.8	56,679	0.00%
2023/02/22	20.1	17.00	0	0.00	17.06	20.1	56,603	0.04%
2023/02/21	8	17.13	0	0.00	17.12	8	55,340	0.01%
2023/02/20	10	17.12	2	17.10	17.13	8	56,100	0.01%
2023/02/17	40.8	17.00	0.5	17.05	17.04	40.3	56,554	0.07%
2023/02/16	16	17.02	32	17.07	17.03	-16	56,218	-0.03%
2023/02/15	6.7	17.19	0	0.00	17.16	6.7	54,812	0.01%
2023/02/14	0.1	17.21	5	17.21	17.24	-4.9	52,192	-0.01%
2023/02/13	8.1	17.06	0	0.00	17.12	8.1	51,160	0.02%
2023/02/10	16.4	17.06	0	0.00	17.06	16.4	49,913	0.03%
2023/02/09	24	17.11	0	0.00	17.11	24	48,562	0.05%
2023/02/08	5	17.14	23	17.14	17.15	-18	47,997	-0.04%
2023/02/07	7	17.06	1	17.06	17.06	6	47,844	0.01%
2023/02/06	22	17.07	0	0.00	17.05	22	47,623	0.05%
2023/02/03	9.1	17.09	0	0.00	17.10	9.1	45,948	0.02%
2023/02/02	8.1	17.08	3	17.09	17.12	5.1	45,064	0.01%
2023/02/01	3	16.93	0	0.00	17.00	3	44,010	0.01%
2023/01/31	3	16.91	5	17.01	16.88	-2	43,618	0.00%
2023/01/30	6	16.96	25	17.04	17.01	-19	42,922	-0.04%
2023/01/17	2	16.71	15	16.70	16.72	-13	42,236	-0.03%
2023/01/16	9	16.69	1	16.69	16.70	8	42,318	0.02%
2023/01/13	2	16.70	5	16.68	16.62	-3	42,107	-0.01%
2023/01/12	4	16.61	2	16.67	16.59	2	42,608	0.00%
2023/01/11	2	16.69	3	16.65	16.67	-1	42,633	0.00%
2023/01/10	0.1	16.64	5	16.66	16.68	-4.9	43,010	-0.01%
2023/01/09	2	16.59	190	16.64	16.66	-188	43,781	-0.43%	大賣/鉅額交易
2023/01/06	4.2	16.40	2	16.38	16.41	2.2	43,357	0.01%
2023/01/05	2	16.32	0	0.00	16.32	2	44,516	0.00%
2023/01/04	8	16.21	4	16.22	16.23	4	44,938	0.01%
2023/01/03	9	16.11	0	0.00	16.18	9	46,894	0.02%
2022/12/30	0.1	16.22	0	0.00	16.17	0.1	46,715	0.00%
2022/12/29	1	16.05	0	0.00	16.09	1	47,060	0.00%
2022/12/28	0.3	16.20	0	0.00	16.17	0.3	46,847	0.00%
2022/12/27	0	0.00	20	16.29	16.27	-20	46,762	-0.04%
2022/12/26	2	16.23	0	0.00	16.23	2	47,997	0.00%
2022/12/23	3	16.15	0	0.00	16.19	3	49,007	0.01%
2022/12/22	1	16.24	0	0.00	16.27	1	49,761	0.00%
2022/12/21	6	16.06	0	0.00	16.07	6	51,120	0.01%
2022/12/20	25	16.13	0	0.00	16.10	25	50,956	0.05%
2022/12/19	1	16.25	0	0.00	16.25	1	51,408	0.00%
2022/12/16	69.4	16.25	0	0.00	16.31	69.4	51,751	0.13%
2022/12/14	1	16.43	2	16.45	16.46	-1	52,811	0.00%
2022/12/13	1.1	16.35	0	0.00	16.29	1.1	52,761	0.00%
2022/12/12	4.2	16.27	1	16.29	16.42	3.2	52,514	0.01%
2022/12/09	0	0.00	1	16.39	16.41	-1	52,923	0.00%
2022/12/08	2	16.29	1	16.29	16.32	1	52,929	0.00%
2022/12/07	0	16.46	1	16.42	16.40	-1	52,985	0.00%
2022/12/06	16.6	16.57	10	16.54	16.45	6.6	52,774	0.01%
2022/12/05	2	16.69	0	0.00	16.67	2	52,091	0.00%
2022/12/02	3.2	16.61	1	16.62	16.61	2.2	52,000	0.00%
2022/12/01	1.5	16.74	2	16.78	16.68	-0.5	52,957	0.00%
2022/11/30	10	16.54	6	16.61	16.65	4	52,697	0.01%
2022/11/29	0	0.00	8	16.43	16.46	-8	52,677	-0.02%
2022/11/28	2.3	16.29	0	0.00	16.34	2.3	53,545	0.00%
2022/11/24	0	0.00	2	16.35	16.35	-2	55,149	0.00%
2022/11/23	0	0.00	5	16.22	16.28	-5	55,432	-0.01%
2022/11/22	36.5	16.05	2	16.11	16.10	34.5	57,237	0.06%
2022/11/21	9	16.15	0	0.00	16.15	9	57,126	0.02%
2022/11/18	0	16.34	5	16.27	16.25	-5	56,848	-0.01%
2022/11/17	1.1	16.30	35	16.35	16.37	-34	56,802	-0.06%
2022/11/16	0.2	16.45	15	16.50	16.42	-14.8	57,527	-0.03%
2022/11/15	39.4	16.69	10	16.73	16.77	29.4	56,857	0.05%
2022/11/14	10.3	16.69	5	16.68	16.74	5.3	56,116	0.01%
2022/11/11	5	16.51	12	16.41	16.48	-7	55,526	-0.01%
2022/11/10	10.1	16.17	17	16.20	16.17	-6.9	55,302	-0.01%
2022/11/09	6	16.25	0	0.00	16.26	6	56,147	0.01%
2022/11/08	15	16.14	6	16.16	16.15	9	57,229	0.02%
2022/11/07	1	16.05	0	15.99	16.05	1	57,268	0.00%
2022/11/04	4	15.75	0	0.00	15.84	4	57,305	0.01%
2022/11/03	6	15.71	0	0.00	15.78	6	57,512	0.01%
2022/11/02	6.5	15.81	38	15.79	15.82	-31.5	57,381	-0.05%
2022/11/01	2	15.81	0	0.00	15.79	2	57,126	0.00%
2022/10/31	1	15.70	0	0.00	15.70	1	57,255	0.00%
2022/10/27	3	15.67	0	0.00	15.64	3	58,048	0.01%
2022/10/26	0	0.00	10	15.60	15.58	-10	58,896	-0.02%
2022/10/25	5.1	15.38	3	15.46	15.44	2.1	58,979	0.00%
2022/10/24	1	15.50	0	0.00	15.49	1	58,772	0.00%
2022/10/21	12	15.53	0	0.00	15.50	12	58,770	0.02%
2022/10/20	5.2	15.42	0	0.00	15.51	5.2	58,559	0.01%
2022/10/19	6	15.63	0	0.00	15.60	6	58,023	0.01%
2022/10/18	1	15.57	0	0.00	15.61	1	57,838	0.00%
2022/10/17	3.2	15.52	0	0.00	15.58	3.2	57,536	0.01%
2022/10/14	3	15.80	0	0.00	15.70	3	56,498	0.01%
2022/10/13	5.3	15.69	0	0.00	15.63	5.3	56,457	0.01%
2022/10/12	9.1	15.77	0	0.00	15.86	9.1	55,164	0.02%
2022/10/11	27.6	15.80	0	0.00	15.78	27.6	54,860	0.05%
2022/10/07	18	16.11	0	0.00	16.07	18	53,367	0.03%
2022/10/06	10.1	16.19	0	0.00	16.18	10.1	53,618	0.02%
2022/10/05	3	16.22	52	16.22	16.21	-49	53,525	-0.09%
2022/10/04	1	16.08	0	0.00	16.08	1	54,004	0.00%
2022/10/03	22.6	15.89	5	15.89	15.87	17.6	53,709	0.03%
2022/09/30	45.3	16.01	1	16.01	16.04	44.3	52,838	0.08%
2022/09/29	2	16.11	0	0.00	16.11	2	52,192	0.00%
2022/09/28	35.2	16.08	0	0.00	16.05	35.2	52,025	0.07%
2022/09/27	3.2	16.26	0	0.00	16.27	3.2	50,964	0.01%
2022/09/26	118.8	16.36	0	0.00	16.29	118.8	50,843	0.23%	大買/鉅額交易
2022/09/23	24	16.56	0	0.00	16.56	24	49,887	0.05%
2022/09/22	38.3	16.56	0	0.00	16.62	38.3	50,456	0.08%
2022/09/21	4	16.83	0	0.00	16.80	4	49,184	0.01%
2022/09/20	2	16.90	0	0.00	16.92	2	48,356	0.00%
2022/09/19	0	0.00	1	16.88	16.88	-1	48,513	0.00%
2022/09/16	5.1	16.95	0	0.00	16.90	5.1	48,259	0.01%
2022/09/15	6	17.01	3	17.10	17.06	3	47,772	0.01%
2022/09/14	1.6	16.98	0	0.00	16.96	1.6	48,085	0.00%
2022/09/12	1	17.09	3	17.05	17.10	-2	48,612	0.00%
2022/09/08	2	16.76	0	0.00	16.94	2	49,556	0.00%
2022/09/07	7.2	16.72	0	0.00	16.69	7.2	49,606	0.01%
2022/09/06	0	16.87	0	0.00	16.84	0	48,436	0.00%
2022/09/05	3.5	16.82	0	0.00	16.84	3.5	48,561	0.01%
2022/09/02	4	16.82	0	0.00	16.80	4	49,377	0.01%
2022/09/01	6.6	16.86	0	0.00	16.85	6.6	48,641	0.01%
2022/08/31	0.5	17.05	0	0.00	17.03	0.5	46,823	0.00%
2022/08/30	5.5	16.91	0	0.00	16.98	5.5	46,372	0.01%
2022/08/29	15.8	16.92	0	0.00	16.91	15.8	45,994	0.03%
2022/08/25	2	17.14	0	0.00	17.07	2	44,155	0.00%
2022/08/24	4	17.01	20	17.05	17.00	-16	44,302	-0.04%
2022/08/23	26.1	17.06	1	17.05	17.03	25.1	43,977	0.06%
2022/08/22	4	17.17	0	0.00	17.17	4	42,985	0.01%
2022/08/19	0.5	17.18	0	0.00	17.17	0.5	42,589	0.00%
2022/08/18	0	0.00	30	17.08	17.15	-30	42,500	-0.07%
2022/08/17	3.5	17.11	0	0.00	17.11	3.5	42,243	0.01%
2022/08/16	63.3	17.08	0.6	17.12	17.12	62.7	42,310	0.15%
2022/08/15	34	17.35	0	0.00	17.33	34	41,455	0.08%
2022/08/12	5.1	17.26	5	17.30	17.32	0.1	40,079	0.00%
2022/08/11	6.5	17.29	30	17.31	17.29	-23.5	40,206	-0.06%
2022/08/10	2	17.11	0	0.00	17.10	2	40,635	0.00%
2022/08/09	1.6	17.13	0	0.00	17.15	1.6	41,131	0.00%
2022/08/08	3.1	17.01	0	0.00	17.05	3.1	41,899	0.01%
2022/08/05	62.1	16.98	20	16.98	16.97	42.1	41,922	0.10%
2022/08/04	2.2	16.68	10	16.78	16.77	-7.9	43,228	-0.02%
2022/08/03	1.1	16.75	0	0.00	16.75	1.1	43,236	0.00%
2022/08/02	5.4	16.78	10	16.82	16.79	-4.7	43,362	-0.01%
2022/08/01	11.1	16.95	0	0.00	16.94	11.1	44,159	0.03%
2022/07/29	15.1	16.88	0	0.00	16.90	15.1	45,143	0.03%
2022/07/28	12.1	16.85	0	0.00	16.81	12.1	45,198	0.03%
2022/07/26	1	16.64	0	0.00	16.64	1	45,422	0.00%
2022/07/25	0	16.64	1	16.59	16.70	-1	45,437	0.00%
2022/07/22	0	16.52	50	16.56	16.58	-50	45,506	-0.11%
2022/07/21	0.1	16.57	2	16.51	16.56	-2	46,150	0.00%
2022/07/20	50	16.43	100	16.51	16.42	-50	46,168	-0.11%
2022/07/18	2	16.29	0	0.00	16.31	2	46,997	0.00%
2022/07/15	0.4	16.23	0	0.00	16.18	0.4	46,819	0.00%
2022/07/14	0	16.36	0	0.00	16.34	0	46,458	0.00%
2022/07/13	102	16.29	0	0.00	16.31	102	45,986	0.22%	大買/鉅額交易
2022/07/12	2.1	16.00	0	0.00	15.97	2.1	46,478	0.00%
2022/07/08	10	16.24	0	0.00	16.26	10	45,973	0.02%
2022/07/07	5	16.13	3	16.03	16.21	2	45,573	0.00%
2022/07/06	11.4	16.17	0	0.00	16.06	11.4	45,489	0.03%
2022/07/05	9	16.39	0	0.00	16.40	9	45,034	0.02%
2022/07/04	6	16.39	15	16.46	16.35	-9	44,589	-0.02%
2022/07/01	5.1	16.52	0	0.00	16.39	5.1	44,375	0.01%
2022/06/30	9.4	16.71	0	0.00	16.66	9.4	43,361	0.02%
2022/06/29	6	17.03	0	0.00	17.02	6	41,993	0.01%
2022/06/28	10.1	17.11	0	0.00	17.11	10.1	41,812	0.02%
2022/06/27	15	17.24	0	0.00	17.21	15	41,684	0.04%
2022/06/23	2.1	16.93	0	0.00	16.96	2.1	41,592	0.00%
2022/06/22	18	16.99	10	16.94	16.95	8	41,236	0.02%
2022/06/21	25	17.13	0	0.00	17.18	25	40,750	0.06%
2022/06/20	12.2	16.99	2	16.99	16.82	10.2	40,604	0.02%
2022/06/17	12.3	17.04	11	17.06	17.08	1.3	39,495	0.00%
2022/06/16	1	17.32	0	0.00	17.25	1	38,300	0.00%
2022/06/15	0	0.00	1	17.34	17.32	-1	38,017	0.00%
2022/06/14	14.1	17.36	0	0.00	17.35	14.1	38,172	0.04%
2022/06/13	23.5	17.33	0	0.00	17.34	23.5	37,806	0.06%
2022/06/10	5	17.62	0	0.00	17.61	5	36,944	0.01%
2022/06/09	3	17.72	0	0.00	17.70	3	36,726	0.01%
2022/06/08	4	17.80	0	0.00	17.80	4	36,658	0.01%
2022/06/07	2	17.75	0	0.00	17.71	2	36,895	0.01%
2022/06/06	1.1	17.75	0	0.00	17.80	1.1	37,022	0.00%
2022/06/02	2	17.80	0	0.00	17.82	2	38,274	0.01%
2022/06/01	11.1	17.87	0	0.00	17.90	11.1	39,879	0.03%
2022/05/31	1.1	17.85	0	0.00	17.87	1.1	39,933	0.00%
2022/05/30	1	17.84	3	17.76	17.86	-2	39,659	-0.01%
2022/05/27	0	0.00	5	17.60	17.60	-5	39,552	-0.01%
2022/05/26	4	17.48	0	0.00	17.42	4	39,689	0.01%
2022/05/25	0.5	17.51	0	0.00	17.48	0.5	40,510	0.00%
2022/05/24	7.2	17.39	20	17.46	17.38	-12.8	42,168	-0.03%
2022/05/23	4.1	17.49	0	0.00	17.50	4.1	42,350	0.01%
2022/05/20	3	17.59	8	17.58	17.59	-5	43,713	-0.01%
2022/05/19	6.3	17.49	1	17.50	17.53	5.3	45,101	0.01%
2022/05/18	6	17.69	0	0.00	17.74	6	45,355	0.01%
2022/05/17	7.2	17.90	0	0.00	17.89	7.2	44,828	0.02%
2022/05/16	9.4	17.94	0	0.00	17.90	9.4	44,078	0.02%
2022/05/13	13.3	17.91	0	0.00	17.90	13.3	43,652	0.03%
2022/05/12	34.4	18.01	0	0.00	17.83	34.4	44,040	0.08%
2022/05/11	9.4	18.20	0	0.00	18.18	9.4	42,662	0.02%
2022/05/10	27	18.23	0	0.00	18.34	27	42,252	0.06%
2022/05/09	16	18.41	0	0.00	18.34	16	41,772	0.04%
2022/05/05	4	18.88	0	0.00	18.87	4	39,071	0.01%
2022/05/04	6	18.80	1	18.80	18.83	5	38,686	0.01%
2022/05/03	9.1	18.77	1	18.80	18.75	8.1	38,567	0.02%
2022/04/29	2	18.79	1	18.80	18.82	1	38,500	0.00%
2022/04/28	6.1	18.59	1	18.64	18.67	5.1	38,571	0.01%
2022/04/27	5.4	18.59	0	0.00	18.60	5.4	38,232	0.01%
2022/04/25	17.2	18.72	0	0.00	18.75	17.2	37,188	0.05%
2022/04/22	0	18.86	0	0.00	19.00	0	36,155	0.00%
2022/04/21	3	19.00	0	0.00	18.97	3	35,905	0.01%
2022/04/20	9	18.89	6	18.96	18.97	3	35,793	0.01%
2022/04/19	5	19.01	2	18.96	18.95	3	35,545	0.01%
2022/04/18	16.1	18.94	0	0.00	18.92	16.1	35,384	0.05%
2022/04/15	7.1	19.04	0	0.00	19.03	7.1	34,493	0.02%
2022/04/14	2	19.16	0	0.00	19.12	2	34,117	0.01%
2022/04/12	3.1	19.11	0	0.00	19.11	3.1	33,809	0.01%
2022/04/11	9.1	19.27	0	0.00	19.20	9.1	33,427	0.03%
2022/04/08	0.1	19.27	0	0.00	19.32	0.1	33,094	0.00%
2022/04/07	9.1	19.29	0	0.00	19.23	9.1	32,984	0.03%
2022/04/06	4.2	19.32	0	0.00	19.40	4.2	32,539	0.01%
2022/04/01	1	19.30	0	0.00	19.34	1	32,283	0.00%
2022/03/31	0	0.00	1	19.42	19.35	-1	32,128	0.00%
2022/03/29	1.3	19.32	0	0.00	19.26	1.3	31,847	0.00%
2022/03/28	6	19.15	0	0.00	19.31	6	31,711	0.02%
2022/03/25	2	19.32	0	0.00	19.32	2	31,312	0.01%
2022/03/24	1	19.30	0	0.00	19.38	1	31,276	0.00%
2022/03/23	0	0.00	6	19.36	19.39	-6	31,195	-0.02%
2022/03/21	6	19.31	0	0.00	19.26	6	30,894	0.02%
2022/03/18	1	19.25	0	0.00	19.23	1	30,851	0.00%
2022/03/17	2	19.24	7	19.19	19.23	-5	30,761	-0.02%
2022/03/16	4	18.95	0	0.00	18.99	4	30,480	0.01%
2022/03/14	1	18.95	0	0.00	19.00	1	30,019	0.00%
2022/03/11	2	18.90	5	18.90	18.88	-3	29,881	-0.01%
2022/03/10	1	18.97	22	18.96	18.96	-21	29,674	-0.07%
2022/03/09	8	18.65	0	0.00	18.63	8	29,333	0.03%
2022/03/08	27.6	18.55	0	0.00	18.49	27.6	28,882	0.10%
2022/03/07	14.6	18.82	0	0.00	18.80	14.6	27,233	0.05%
2022/03/04	5	19.19	0	0.00	19.19	5	25,393	0.02%
2022/03/03	22	19.34	2	19.33	19.34	20	25,152	0.08%
2022/03/02	12.1	19.21	2	19.27	19.29	10.1	25,437	0.04%
2022/03/01	5	19.26	0	0.00	19.29	5	25,181	0.02%
2022/02/25	17.3	19.02	1	18.95	19.02	16.3	24,833	0.07%
2022/02/24	7.5	19.11	12	19.27	19.01	-4.5	23,723	-0.02%
2022/02/23	24	19.31	0	0.00	19.34	24	21,859	0.11%
2022/02/22	85.5	19.41	15	19.39	19.36	70.5	21,094	0.33%
2022/02/21	36	19.70	15	19.70	19.75	21	19,327	0.11%
2022/02/18	11	19.70	2	19.56	19.70	9	17,936	0.05%
2022/02/17	4	19.58	8	19.61	19.62	-4	17,661	-0.02%
2022/02/16	17	19.52	0	0.00	19.52	17	17,699	0.10%
2022/02/15	11	19.47	0	0.00	19.44	11	17,387	0.06%
2022/02/14	15	19.41	10	19.37	19.48	5	16,644	0.03%
2022/02/11	10.5	19.57	0	0.00	19.62	10.5	15,759	0.07%
2022/02/10	6	19.56	0	0.00	19.65	6	15,558	0.04%
2022/02/09	2	19.55	0	0.00	19.60	2	15,369	0.01%
2022/02/08	9	19.41	0	0.00	19.48	9	15,125	0.06%
2022/02/07	21	19.17	0	0.00	19.29	21	14,892	0.14%
2022/01/25	6.5	18.95	3	18.92	18.96	3.5	14,801	0.02%
2022/01/24	1	19.05	1	19.16	19.16	0	14,333	0.00%
2022/01/21	3	19.22	1	19.15	19.17	2	14,159	0.01%
2022/01/20	1	19.37	0	0.00	19.41	1	13,664	0.01%
2022/01/19	2	19.42	2	19.39	19.41	0	13,640	0.00%
2022/01/17	1	19.37	0	0.00	19.37	1	13,477	0.01%
2022/01/14	2	19.36	0	0.00	19.40	2	13,373	0.01%
2022/01/11	1	19.14	0	0.00	19.25	1	12,978	0.01%
2022/01/10	1	19.13	0	0.00	19.17	1	12,907	0.01%
2022/01/07	2	19.11	0	0.00	19.11	2	12,816	0.02%
2022/01/06	0.5	19.16	0	0.00	19.15	0.5	12,672	0.00%
2022/01/05	2	19.21	0	0.00	19.17	2	12,573	0.02%
2021/12/29	0	0.00	1	19.18	19.17	-1	12,491	-0.01%
2021/12/28	0	0.00	2	19.10	19.10	-2	12,671	-0.02%
2021/12/20	1	18.75	0	0.00	18.75	1	13,378	0.01%
2021/12/17	10	18.85	0	0.00	18.86	10	13,258	0.08%
2021/12/15	0.2	18.78	0	0.00	18.74	0.2	13,406	0.00%
2021/12/14	2	18.69	0	0.00	18.70	2	13,397	0.01%
2021/12/10	0	0.00	2	18.85	18.84	-2	13,175	-0.02%
2021/12/06	2	18.64	0	0.00	18.70	2	12,811	0.02%
2021/12/03	6	18.59	0	0.00	18.66	6	12,951	0.05%
2021/12/01	0	0.00	30	18.53	18.55	-30	12,987	-0.23%
2021/11/30	3	18.49	0	0.00	18.42	3	13,013	0.02%
2021/11/29	4	18.28	0	0.00	18.40	4	13,004	0.03%
2021/11/26	3	18.57	0	0.00	18.49	3	12,733	0.02%
2021/11/22	3	18.73	0	0.00	18.74	3	12,321	0.02%
2021/11/19	7	18.70	0	0.00	18.71	7	12,318	0.06%
2021/11/17	4	18.60	0	0.00	18.65	4	12,133	0.03%
2021/11/16	8	18.60	5	18.58	18.58	3	12,112	0.02%
2021/11/15	33	18.84	0	0.00	18.85	33	11,681	0.28%
2021/11/12	3	18.71	0	0.00	18.73	3	11,366	0.03%
2021/11/10	1	18.67	2	18.68	18.69	-1	12,065	-0.01%
2021/11/05	1	18.41	0	0.00	18.44	1	12,248	0.01%
2021/11/04	11	18.45	0	0.00	18.42	11	12,356	0.09%
2021/11/03	1	18.38	0	0.00	18.41	1	12,337	0.01%
2021/11/02	5	18.42	0	0.00	18.34	5	12,231	0.04%
2021/11/01	1	18.31	0	0.00	18.32	1	12,012	0.01%
2021/10/29	2	18.29	0	0.00	18.32	2	12,008	0.02%
2021/10/22	0	0.00	20	18.22	18.19	-20	11,942	-0.17%
2021/10/21	22	18.22	0	0.00	18.18	22	11,908	0.18%
2021/10/20	1	18.18	0	0.00	18.19	1	11,866	0.01%
2021/10/14	0	0.00	1	18.13	18.05	-1	11,787	-0.01%
2021/10/13	1	18.01	0	0.00	18.03	1	11,772	0.01%
2021/10/06	1	17.95	0	0.00	17.99	1	11,362	0.01%
2021/10/04	0.5	18.02	0	0.00	17.95	0.5	10,932	0.00%
2021/10/01	2.4	18.02	0	0.00	18.03	2.4	10,670	0.02%
2021/09/29	8	18.20	0	0.00	18.16	8	10,270	0.08%
2021/09/23	1.1	18.21	0	0.00	18.30	1.1	9,901	0.01%
2021/09/22	0.3	18.06	0	0.00	18.12	0.3	9,907	0.00%
2021/09/10	0	0.00	2	18.14	18.15	-2	9,581	-0.02%
2021/09/09	1	17.91	0	0.00	18.01	1	9,575	0.01%
2021/09/08	1	18.00	0	0.00	18.02	1	9,531	0.01%
2021/09/07	0.5	18.17	0	0.00	18.15	0.5	9,308	0.01%
2021/09/06	1	18.20	0	0.00	18.15	1	9,261	0.01%
2021/09/02	2	18.08	0	0.00	18.05	2	9,119	0.02%
2021/09/01	1	18.16	0	0.00	18.19	1	9,056	0.01%
2021/08/26	1	17.78	0	0.00	17.80	1	8,946	0.01%
2021/08/23	1	17.68	0	0.00	17.66	1	8,939	0.01%
2021/08/20	2	17.40	7	17.48	17.46	-5	8,872	-0.06%
2021/08/19	9	17.59	0	0.00	17.56	9	8,680	0.10%
2021/08/18	3	17.75	15	17.68	17.86	-12	8,335	-0.14%
2021/08/17	8	17.75	2	17.79	17.73	6	8,122	0.07%
2021/08/16	5	18.08	0	0.00	18.20	5	7,556	0.07%
2021/08/13	4	18.25	1	18.24	18.24	3	7,104	0.04%
2021/08/12	0	0.00	10	18.37	18.35	-10	6,823	-0.15%
2021/08/10	10.5	18.48	0	0.00	18.45	10.5	6,667	0.16%
2021/08/06	6	18.56	0	0.00	18.63	6	7,393	0.08%
2021/08/05	0	0.00	70	18.64	18.64	-70	7,695	-0.91%
2021/08/04	0.5	18.55	0	0.00	18.59	0.5	8,708	0.01%
2021/08/03	0	0.00	4	18.45	18.49	-4	9,144	-0.04%
2021/08/02	0	0.00	9	18.32	18.44	-9	9,137	-0.10%
2021/07/30	0	0.00	1	18.32	18.26	-1	9,196	-0.01%
2021/07/29	1	18.25	3	18.22	18.29	-2	9,323	-0.02%
2021/07/28	1	18.18	0	0.00	18.17	1	9,480	0.01%
2021/07/27	0	0.00	5	18.45	18.35	-5	9,611	-0.05%
2021/07/21	6	18.44	0	0.00	18.32	6	9,690	0.06%
2021/07/20	2	18.37	3	18.39	18.37	-1	9,698	-0.01%
2021/07/19	1	18.52	2	18.42	18.51	-1	9,676	-0.01%
2021/07/14	0	0.00	3	18.47	18.46	-3	9,937	-0.03%
2021/07/09	0	0.00	2	18.44	18.41	-2	10,084	-0.02%
2021/07/06	3	18.41	0	0.00	18.40	3	10,195	0.03%
2021/07/05	0	0.00	2	18.38	18.38	-2	10,185	-0.02%
2021/07/01	3	18.24	0	0.00	18.21	3	10,164	0.03%
2021/06/30	5	18.22	0	0.00	18.23	5	10,162	0.05%
2021/06/29	2	18.21	2	18.28	18.20	0	10,182	0.00%
2021/06/28	1	18.30	4	18.26	18.27	-3	10,237	-0.03%
2021/06/25	6	18.24	0	0.00	18.25	6	10,290	0.06%
2021/06/21	3	18.11	0	0.00	18.14	3	10,278	0.03%
2021/06/18	3	18.33	0	0.00	18.30	3	10,143	0.03%
2021/06/16	2	18.27	0	0.00	18.28	2	10,133	0.02%
2021/06/15	1	18.24	0	0.00	18.26	1	10,180	0.01%
2021/06/10	1	18.20	0	0.00	18.24	1	10,203	0.01%
2021/06/08	0	0.00	1	18.33	18.27	-1	10,205	-0.01%
2021/06/07	2	18.15	0	0.00	18.25	2	10,245	0.02%
2021/06/04	6	18.29	0	0.00	18.32	6	10,143	0.06%
2021/06/01	0	0.00	12	18.43	18.47	-12	10,105	-0.12%
2021/05/31	3	18.27	10	18.31	18.33	-7	10,153	-0.07%
2021/05/28	0	0.00	12	18.18	18.19	-12	10,033	-0.12%
2021/05/27	4	17.95	0	0.00	18.01	4	10,014	0.04%
2021/05/26	1	18.09	0	0.00	18.10	1	10,161	0.01%
2021/05/25	4	18.08	0	0.00	18.12	4	10,203	0.04%
2021/05/24	1	17.91	8	17.85	17.90	-7	10,340	-0.07%
2021/05/18	4	17.73	0	0.00	17.90	4	10,392	0.04%
2021/05/17	13	17.50	0	0.00	17.48	13	10,289	0.13%
2021/05/14	4	18.05	11	18.00	18.05	-7	9,668	-0.07%
2021/05/13	2	17.66	5	17.48	17.83	-3	9,248	-0.03%
2021/05/12	18.5	18.24	4	17.81	17.92	14.5	8,896	0.16%
2021/05/11	14.3	18.99	5	18.96	19.00	9.3	7,860	0.12%
2021/05/10	0	0.00	5	19.27	19.26	-5	7,440	-0.07%
2021/05/07	0	0.00	12	19.03	19.15	-12	7,402	-0.16%
2021/05/05	4	18.90	5	18.92	18.82	-1	7,418	-0.01%
2021/05/04	3	18.74	0	0.00	18.76	3	7,313	0.04%
2021/05/03	1.2	19.08	11	19.07	19.02	-9.8	7,082	-0.14%
2021/04/26	0	0.00	2	19.19	19.19	-2	7,284	-0.03%
2021/04/22	1	18.83	0	0.00	18.90	1	7,409	0.01%
2021/04/19	0	0.00	15	18.91	18.96	-15	7,399	-0.20%
2021/04/16	0	0.00	3	18.70	18.73	-3	7,419	-0.04%
2021/04/14	3	18.35	0	0.00	18.43	3	7,621	0.04%
2021/04/09	0	0.00	6	18.52	18.51	-6	7,882	-0.08%
2021/04/08	0.8	18.54	0	0.00	18.58	0.8	7,873	0.01%
2021/04/07	21	18.51	0	0.00	18.53	21	8,012	0.26%
2021/04/06	0	0.00	1	18.51	18.51	-1	8,029	-0.01%
2021/04/01	0	0.00	2	18.42	18.42	-2	8,226	-0.02%
2021/03/31	1.1	18.42	2.4	18.45	18.39	-1.4	8,240	-0.02%
2021/03/29	0.2	18.24	2	18.17	18.21	-1.8	8,152	-0.02%
2021/03/25	0.7	17.89	0	0.00	17.85	0.7	8,167	0.01%
2021/03/23	0	0.00	1	17.80	17.80	-1	8,254	-0.01%
2021/03/22	8.3	17.73	2	17.67	17.74	6.3	8,358	0.07%
2021/03/19	2	17.64	0	0.00	17.67	2	8,477	0.02%
2021/03/17	1	17.61	0	0.00	17.60	1	8,639	0.01%
2021/03/16	2	17.67	0	0.00	17.65	2	8,816	0.02%
2021/03/11	0	0.00	0.5	17.40	17.39	-0.5	9,357	-0.01%
2021/03/09	2	17.00	0	0.00	17.14	2	9,669	0.02%
2021/03/05	0	0.00	2	17.03	17.00	-2	9,988	-0.02%
2021/03/03	8	17.19	0	0.00	17.24	8	10,191	0.08%
2021/02/26	0.1	17.14	2	17.30	17.14	-1.9	10,425	-0.02%
2021/02/25	2	17.38	0	0.00	17.43	2	10,437	0.02%
2021/02/24	10	17.40	2.5	17.45	17.37	7.5	10,783	0.07%
2021/02/23	1	17.25	3	17.38	17.43	-2	10,810	-0.02%
2021/02/22	1	17.25	50	17.27	17.25	-49	10,952	-0.45%
2021/02/18	25	17.00	60	16.97	16.99	-35	11,745	-0.30%
2021/02/05	11	16.76	38	16.74	16.74	-27	12,619	-0.21%
2021/02/03	10	16.68	3	16.67	16.67	7	13,123	0.05%
2021/02/02	0	0.00	4	16.64	16.61	-4	13,274	-0.03%
2021/02/01	2	16.37	0	0.00	16.45	2	13,523	0.01%
2021/01/28	2	16.58	1	16.74	16.62	1	13,542	0.01%
2021/01/27	0	0.00	2	16.85	16.81	-2	13,518	-0.01%
2021/01/26	5	16.68	0	0.00	16.68	5	13,414	0.04%
2021/01/25	0	0.00	4	16.76	16.84	-4	13,354	-0.03%
2021/01/22	0	0.00	1	16.60	16.65	-1	13,356	-0.01%
2021/01/20	2	16.47	2	16.52	16.40	0	13,324	0.00%
2021/01/15	0	0.00	2	16.85	16.87	-2	12,992	-0.02%
2021/01/14	0	0.00	26	16.99	17.00	-26	12,880	-0.20%
2021/01/13	0	0.00	1	16.82	16.87	-1	12,856	-0.01%
2021/01/12	0	0.00	0.1	16.66	16.56	-0.1	12,724	0.00%
2021/01/11	0	0.00	20	16.61	16.67	-20	12,635	-0.16%
2021/01/08	3	16.46	9	16.40	16.50	-6	12,584	-0.05%
2021/01/06	0	0.00	17	16.13	16.10	-17	12,292	-0.14%
2021/01/05	3	16.15	0	0.00	16.21	3	12,113	0.02%
2021/01/04	3	16.20	20	16.12	16.20	-17	11,972	-0.14%
2020/12/31	0	0.00	10	16.14	16.14	-10	11,888	-0.08%
2020/12/28	0	0.00	2	16.00	16.03	-2	11,709	-0.02%
2020/12/25	0	0.00	2	15.94	15.89	-2	11,506	-0.02%
2020/12/23	0	0.00	30	15.68	15.74	-30	11,520	-0.26%
2020/12/22	0	0.00	11	15.85	15.70	-11	11,805	-0.09%
2020/12/21	0	0.00	5	15.75	15.84	-5	12,437	-0.04%
2020/12/18	0	0.00	103	15.90	15.86	-103	12,696	-0.81%	大賣/鉅額交易
2020/12/17	0	0.00	2	15.88	15.91	-2	13,006	-0.02%
2020/12/15	30	15.75	31	15.78	15.69	-1	13,090	-0.01%
2020/12/10	10	16.03	4	16.04	15.98	6	13,124	0.05%
2020/12/09	10.1	16.08	0	0.00	16.14	10.1	12,978	0.08%
2020/12/08	0	0.00	5	15.93	16.00	-5	12,976	-0.04%
2020/12/07	0	0.00	4	15.86	15.91	-4	12,785	-0.03%
2020/12/04	1	15.73	4	15.69	15.76	-3	13,088	-0.02%
2020/12/03	3	15.67	60	15.65	15.60	-57	12,956	-0.44%
2020/12/02	0	0.00	9	15.53	15.54	-9	13,005	-0.07%
2020/12/01	1	15.40	0	0.00	15.47	1	13,415	0.01%
2020/11/27	0.5	15.43	10	15.39	15.43	-9.5	13,593	-0.07%
2020/11/26	0	0.00	4	15.38	15.41	-4	13,800	-0.03%
2020/11/25	119	15.42	4	15.42	15.34	115	14,107	0.82%	大買/鉅額交易
2020/11/24	0	0.00	6	15.40	15.36	-6	14,106	-0.04%
2020/11/23	5	15.41	7	15.40	15.40	-2	14,059	-0.01%
2020/11/20	9	15.20	6	15.20	15.23	3	13,686	0.02%
2020/11/19	0	0.00	4	15.21	15.21	-4	13,586	-0.03%
2020/11/18	0	0.00	10	15.19	15.22	-10	13,496	-0.07%
2020/11/17	4	15.11	42	15.11	15.13	-38	13,720	-0.28%
2020/11/16	0	0.00	50	15.09	15.10	-50	15,263	-0.33%
2020/11/13	0	0.00	1	14.91	14.97	-1	14,644	-0.01%
2020/11/12	0	0.00	1	14.94	14.94	-1	14,707	-0.01%
2020/11/10	7	14.76	0	0.00	14.79	7	14,465	0.05%
2020/11/09	0	0.00	11.7	14.77	14.76	-11.7	14,330	-0.08%
2020/11/05	1	14.59	0	0.00	14.61	1	14,447	0.01%
2020/11/03	1	14.52	0	0.00	14.51	1	14,654	0.01%
2020/10/30	0	0.00	2	14.46	14.42	-2	15,703	-0.01%
2020/10/27	1	14.54	0	0.00	14.57	1	16,546	0.01%
2020/10/21	1	14.50	0	0.00	14.50	1	19,120	0.01%
2020/10/16	1	14.55	1	14.51	14.50	0	23,331	0.00%
2020/10/14	1	14.66	0	0.00	14.64	1	26,274	0.00%
2020/10/13	1	14.58	2	14.60	14.62	-1	26,642	0.00%
2020/10/12	1	14.64	3	14.63	14.65	-2	27,041	-0.01%
2020/10/06	1	14.60	0	0.00	14.60	1	28,223	0.00%
2020/10/05	1	14.53	0	0.00	14.54	1	28,647	0.00%
2020/09/30	1	14.57	1	14.56	14.58	0	29,093	0.00%
2020/09/29	3	14.55	1	14.54	14.53	2	29,542	0.01%
2020/09/28	8	14.49	0	0.00	14.50	8	30,026	0.03%
2020/09/25	3	14.33	0	0.00	14.24	3	30,450	0.01%
2020/09/24	10	14.42	1	14.37	14.33	9	30,593	0.03%
2020/09/23	5	14.64	12	14.61	14.60	-7	30,294	-0.02%
2020/09/22	4	14.66	0	0.00	14.65	4	30,496	0.01%
2020/09/21	10.5	14.75	2	14.74	14.73	8.5	30,631	0.03%
2020/09/17	0	0.00	1	14.84	14.79	-1	31,532	0.00%
2020/09/16	0	0.00	10	14.91	14.89	-10	31,860	-0.03%
2020/09/15	1	14.87	3	14.87	14.89	-2	32,392	-0.01%
2020/09/14	1	14.81	0	0.00	14.86	1	32,971	0.00%
2020/09/11	4	14.74	1	14.73	14.76	3	33,616	0.01%
2020/09/10	3	14.77	1	14.78	14.78	2	34,139	0.01%
2020/09/09	16	14.69	5	14.68	14.75	11	34,857	0.03%
2020/09/07	6	14.80	0	0.00	14.79	6	35,624	0.02%
2020/09/04	7	14.76	0	0.00	14.77	7	36,158	0.02%
2020/09/02	3	14.80	0	0.00	14.83	3	36,739	0.01%
2020/09/01	9	14.85	0	0.00	14.85	9	37,090	0.02%
2020/08/31	7	14.89	0	0.00	14.87	7	37,432	0.02%
2020/08/28	5	14.97	0	0.00	14.97	5	37,670	0.01%
2020/08/24	1	14.90	0	0.00	14.94	1	41,816	0.00%
2020/08/21	10	14.93	3	14.88	14.90	7	42,965	0.02%
2020/08/20	43	14.90	0	0.00	14.87	43	42,916	0.10%
2020/08/19	51	15.30	5	15.25	15.19	46	39,204	0.12%
2020/08/18	4	15.26	0	0.00	15.27	4	40,082	0.01%
2020/08/17	0	0.00	2	15.27	15.27	-2	41,247	0.00%
2020/08/14	1	15.11	0	0.00	15.14	1	42,281	0.00%
2020/08/12	13	15.02	0	0.00	15.01	13	46,175	0.03%
2020/08/11	3	15.14	0	0.00	15.08	3	47,650	0.01%
2020/08/10	52	15.15	0	0.00	15.14	52	49,640	0.10%
2020/08/07	4	15.13	0	0.00	15.10	4	52,290	0.01%
2020/08/06	1	15.25	0	0.00	15.15	1	54,963	0.00%
2020/08/05	17	15.10	0	0.00	15.16	17	57,503	0.03%
2020/08/04	1	14.98	3	14.99	15.02	-2	58,077	0.00%
2020/08/03	8	15.00	0	0.00	14.98	8	60,532	0.01%
2020/07/30	0	0.00	2	15.01	15.00	-2	69,016	0.00%
2020/07/29	18	14.93	6	14.92	14.88	12	75,127	0.02%
2020/07/28	45	14.92	4	15.01	14.85	41	82,236	0.05%
2020/07/27	48	15.04	5	15.11	14.98	43	86,280	0.05%
2020/07/24	19	15.06	0	0.00	15.05	19	90,783	0.02%
2020/07/23	22	15.12	0	0.00	15.14	22	93,211	0.02%
2020/07/22	13	15.37	6	15.32	15.31	7	94,038	0.01%
2020/07/21	36	15.57	4	15.74	15.74	32	93,796	0.03%
2020/07/20	59	15.39	3	15.32	15.32	56	85,250	0.07%