國泰台灣5G+ (00881)-凱基-竹北券商分點個股進出

台股 » 個股 » 國泰台灣5G+ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰台灣5G+

(00881)

可現股當沖

股價
22.60
漲跌
▲0.41
漲幅
+1.85%
成交量
13,017張
產業
上市
952人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國泰台灣5G+ (00881)籌碼相關－凱基-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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
2024/05/22	1.8	22.60	32	22.37	22.60	-30.2	14,650	-0.21%
2024/05/21	3	22.18	0	0.00	22.19	3	14,790	0.02%
2024/05/20	1	22.08	2	22.19	22.20	-1	14,845	-0.01%
2024/05/16	0	0.00	12	22.59	22.31	-12	14,982	-0.08%
2024/05/15	0	0.00	25	22.27	22.15	-25	14,911	-0.17%
2024/05/14	0.1	21.78	0.7	21.93	22.01	-0.6	15,425	0.00%
2024/05/13	0	21.79	5	21.80	21.78	-5	15,525	-0.03%
2024/05/10	1	21.54	3	21.70	21.66	-2	15,486	-0.01%
2024/05/09	0	21.68	0	0.00	21.70	0	15,517	0.00%
2024/05/07	0	0.00	1.7	21.43	21.47	-1.7	15,441	-0.01%
2024/05/06	10	21.33	10	21.35	21.36	0	15,568	0.00%
2024/05/02	2	20.82	1	20.84	20.82	1	15,747	0.01%
2024/04/30	0	21.10	5	21.11	21.01	-5	15,729	-0.03%
2024/04/29	0	21.05	0.7	21.03	21.04	-0.7	15,798	0.00%
2024/04/26	0	20.72	0.3	20.73	20.72	-0.3	15,804	0.00%
2024/04/25	1	20.37	0	0.00	20.37	1	15,916	0.01%
2024/04/24	1	20.67	0	0.00	20.77	1	15,937	0.01%
2024/04/23	2	19.94	0	0.00	19.95	2	16,085	0.01%
2024/04/22	13	19.85	15	19.77	19.71	-2	16,494	-0.01%
2024/04/19	12.1	20.06	1	19.87	20.01	11.1	16,563	0.07%
2024/04/16	9.3	20.74	11	20.77	20.65	-1.8	16,335	-0.01%
2024/04/15	7.5	21.34	11	21.33	21.29	-3.5	16,121	-0.02%
2024/04/12	0.1	21.81	0	0.00	21.79	0.1	16,083	0.00%
2024/04/11	6	21.75	1	21.84	21.79	5	16,090	0.03%
2024/04/10	7	21.97	4	21.98	21.94	3	16,169	0.02%
2024/04/09	7.4	21.93	7.5	21.91	21.98	-0.1	16,329	0.00%
2024/04/08	2	21.68	0	0.00	21.68	2	16,286	0.01%
2024/04/03	10.1	21.56	0	0.00	21.66	10.1	16,371	0.06%
2024/04/01	7.1	21.44	0	0.00	21.33	7.1	16,531	0.04%
2024/03/29	1.1	21.43	6	21.50	21.46	-4.9	16,564	-0.03%
2024/03/28	0.1	21.23	15	21.40	21.45	-14.9	16,652	-0.09%
2024/03/27	0.1	21.17	4	21.21	21.25	-3.9	16,598	-0.02%
2024/03/26	0.1	21.07	7.2	21.11	21.06	-7.1	16,488	-0.04%
2024/03/22	0	0.00	19	21.26	21.34	-19	16,687	-0.11%
2024/03/21	0	0.00	10	21.08	21.20	-10	16,547	-0.06%
2024/03/20	1	20.79	13	20.86	20.68	-12	16,371	-0.07%
2024/03/19	2.3	20.72	10	20.80	20.83	-7.7	16,663	-0.05%
2024/03/15	5.1	20.42	18	20.45	20.42	-12.9	16,421	-0.08%
2024/03/14	1	20.43	3	20.55	20.43	-2	16,176	-0.01%
2024/03/13	2	20.73	13	20.76	20.68	-11	16,061	-0.07%
2024/03/12	0	0.00	8	20.58	20.70	-8	15,891	-0.05%
2024/03/11	1	20.34	44	20.34	20.36	-43	15,764	-0.27%
2024/03/08	4	20.41	13	20.54	20.42	-9	15,625	-0.06%
2024/03/07	3	20.36	23	20.33	20.30	-20	15,092	-0.13%
2024/03/06	7	19.84	3	19.93	19.99	4	14,767	0.03%
2024/03/05	1	19.76	71	19.72	19.78	-70	14,537	-0.48%
2024/03/04	0	0.00	10	19.45	19.59	-10	14,383	-0.07%
2024/03/01	2	19.12	0	0.00	19.09	2	14,042	0.01%
2024/02/29	0	0.00	2	19.18	19.17	-2	13,947	-0.01%
2024/02/27	1.1	19.22	6	19.19	19.16	-4.9	13,803	-0.04%
2024/02/26	0	0.00	28	19.19	19.26	-28	13,672	-0.20%
2024/02/23	2.3	19.17	30	19.16	19.15	-27.7	13,501	-0.21%
2024/02/22	2	18.96	30	18.95	18.97	-28	13,346	-0.21%
2024/02/21	4.1	18.75	2	18.73	18.71	2.1	13,128	0.02%
2024/02/20	0	0.00	29	18.81	18.83	-29	13,257	-0.22%
2024/02/19	1	18.61	18	18.66	18.65	-17	13,171	-0.13%
2024/02/16	0.3	18.72	4	18.84	18.70	-3.7	13,254	-0.03%
2024/02/15	0	0.00	30.2	18.70	18.81	-30.2	13,225	-0.23%
2024/02/05	0	0.00	44	18.09	18.11	-44	12,711	-0.35%
2024/02/01	19	17.82	5	17.82	17.86	14	12,557	0.11%
2024/01/30	0	0.00	24.8	18.14	18.15	-24.8	12,548	-0.20%
2024/01/29	0	0.00	12	18.04	18.06	-12	12,426	-0.10%
2024/01/26	1	17.96	1	17.93	17.94	0	12,251	0.00%
2024/01/25	0	0.00	65	18.03	18.02	-65	12,232	-0.53%
2024/01/24	0	0.00	3	17.89	17.85	-3	11,931	-0.03%
2024/01/23	6	17.80	5	17.86	17.86	1	11,933	0.01%
2024/01/22	6	17.76	7	17.79	17.82	-1	11,849	-0.01%
2024/01/19	10	17.42	57.9	17.43	17.57	-47.9	11,772	-0.41%
2024/01/18	3	17.03	1	17.01	17.01	2	11,561	0.02%
2024/01/17	56.1	17.05	0	0.00	16.97	56.1	11,465	0.49%
2024/01/16	16	17.94	0	0.00	17.94	16	11,181	0.14%
2024/01/15	34	18.10	36	18.14	18.10	-2	10,772	-0.02%
2024/01/12	48	18.06	20	18.03	18.01	28	10,652	0.26%
2024/01/11	2	18.02	0	0.00	18.00	2	10,600	0.02%
2024/01/10	6	17.92	3	17.88	17.90	3	10,527	0.03%
2024/01/09	7	17.98	3	18.02	17.96	4	10,434	0.04%
2024/01/08	32	17.96	1	17.99	17.95	31	10,398	0.30%
2024/01/05	11	17.93	0	0.00	17.91	11	10,305	0.11%
2024/01/04	18	18.01	2	17.97	17.97	16	10,228	0.16%
2024/01/03	12	18.03	5	18.04	17.98	7	10,211	0.07%
2024/01/02	0	0.00	11	18.28	18.29	-11	9,927	-0.11%
2023/12/29	1.1	18.45	33	18.51	18.52	-31.9	9,874	-0.32%
2023/12/28	1	18.48	14	18.48	18.46	-13	9,752	-0.13%
2023/12/27	2	18.50	37	18.45	18.49	-35	9,703	-0.36%
2023/12/26	0	0.00	27.3	18.21	18.26	-27.3	9,420	-0.29%
2023/12/25	0	0.00	12	18.14	18.14	-12	9,260	-0.13%
2023/12/22	0	0.00	25	18.00	18.04	-25	8,975	-0.28%
2023/12/20	0	0.00	13	18.05	18.05	-13	8,759	-0.15%
2023/12/19	0	0.00	2	17.99	17.98	-2	8,430	-0.02%
2023/12/18	1	17.98	10	17.99	18.03	-9	8,501	-0.11%
2023/12/15	1	18.12	38	18.10	18.03	-37	8,414	-0.44%
2023/12/14	1	17.98	17.1	17.99	18.01	-16.1	8,222	-0.20%
2023/12/13	0	0.00	6	17.75	17.78	-6	7,749	-0.08%
2023/12/12	0	0.00	16	17.72	17.65	-16	7,757	-0.21%
2023/12/11	2	17.59	8	17.64	17.62	-6	7,795	-0.08%
2023/12/08	1	17.69	3	17.67	17.58	-2	7,802	-0.03%
2023/12/07	2	17.50	2	17.53	17.49	0	7,781	0.00%
2023/12/06	1	17.57	2	17.60	17.55	-1	7,854	-0.01%
2023/12/05	3	17.46	18	17.49	17.50	-15	7,818	-0.19%
2023/12/04	9	17.61	50	17.66	17.63	-41	7,763	-0.53%
2023/12/01	0	0.00	3	17.69	17.69	-3	7,818	-0.04%
2023/11/30	1	17.64	0	0.00	17.69	1	7,820	0.01%
2023/11/28	0	0.00	48	17.53	17.61	-48	7,726	-0.62%
2023/11/24	0	0.00	1	17.67	17.64	-1	7,616	-0.01%
2023/11/22	0	0.00	22	17.71	17.67	-22	7,594	-0.29%
2023/11/21	0	0.00	38	17.79	17.79	-38	7,633	-0.50%
2023/11/20	2.2	17.55	0	0.00	17.58	2.2	7,513	0.03%
2023/11/17	0	0.00	12.4	17.50	17.53	-12.4	7,461	-0.17%
2023/11/16	0	0.00	6	17.51	17.44	-6	7,268	-0.08%
2023/11/14	0	0.00	2.9	17.32	17.33	-2.9	7,237	-0.04%
2023/11/13	0	0.00	5.1	17.35	17.28	-5.1	7,225	-0.07%
2023/11/09	0	0.00	33	17.15	17.18	-33	7,271	-0.45%
2023/11/08	0	0.00	24.3	17.00	17.13	-24.3	7,323	-0.33%
2023/11/07	2	16.98	0	0.00	16.99	2	7,284	0.03%
2023/11/03	0	0.00	4	16.81	16.79	-4	7,365	-0.05%
2023/11/02	0	0.00	5.1	16.70	16.71	-5.1	7,439	-0.07%
2023/10/31	3	16.32	7.2	16.46	16.22	-4.2	7,611	-0.05%
2023/10/27	5	16.38	1	16.34	16.35	4	8,009	0.05%
2023/10/26	13.6	16.39	0	0.00	16.36	13.6	8,241	0.17%
2023/10/25	2	16.72	0	0.00	16.71	2	8,415	0.02%
2023/10/24	2.2	16.62	3	16.50	16.67	-0.8	8,648	-0.01%
2023/10/23	6.3	16.68	0	0.00	16.63	6.3	8,708	0.07%
2023/10/20	0	0.00	1	16.76	16.86	-1	9,136	-0.01%
2023/10/19	0.1	16.82	0	0.00	16.85	0.1	9,178	0.00%
2023/10/18	17	16.87	0	0.00	16.82	17	9,258	0.18%
2023/10/17	1	17.21	10	17.26	17.10	-9	9,237	-0.10%
2023/10/16	2.1	17.11	2.3	17.12	17.13	-0.2	9,450	0.00%
2023/10/13	0	0.00	1	17.23	17.27	-1	9,745	-0.01%
2023/10/12	0	0.00	3.8	17.25	17.28	-3.8	9,979	-0.04%
2023/10/11	0	0.00	21	17.32	17.21	-21	10,485	-0.20%
2023/10/06	0	0.00	3	17.12	17.09	-3	11,075	-0.03%
2023/10/05	0	0.00	16	16.98	17.03	-16	11,359	-0.14%
2023/10/04	6.5	16.77	0	0.00	16.83	6.5	11,467	0.06%
2023/10/03	0	0.00	10	17.10	16.95	-10	11,522	-0.09%
2023/10/02	0	0.00	2.4	17.04	17.05	-2.4	11,625	-0.02%
2023/09/26	0.1	16.68	0	0.00	16.58	0.1	12,185	0.00%
2023/09/25	0	0.00	15	16.77	16.81	-15	12,400	-0.12%
2023/09/22	9.5	16.51	5	16.54	16.65	4.5	12,465	0.04%
2023/09/21	12.1	16.63	1	16.65	16.61	11.1	12,518	0.09%
2023/09/20	24	16.90	5	16.99	16.85	19	12,469	0.15%
2023/09/19	11	16.99	0	0.00	16.98	11	12,578	0.09%
2023/09/18	5.2	17.12	0	0.00	17.06	5.2	12,658	0.04%
2023/09/15	2	17.28	36	17.20	17.28	-34	12,841	-0.26%
2023/09/14	0	0.00	13.1	17.04	17.14	-13.1	12,844	-0.10%
2023/09/13	1	16.87	2	16.88	16.86	-1	13,021	-0.01%
2023/09/12	0.1	16.80	26	16.80	16.89	-25.9	13,210	-0.20%
2023/09/11	4.1	16.71	1	16.92	16.70	3.1	13,595	0.02%
2023/09/08	5.1	16.90	15	16.94	16.90	-9.9	13,902	-0.07%
2023/09/07	2.1	17.07	6	17.09	17.04	-3.9	14,633	-0.03%
2023/09/06	0	0.00	6	17.21	17.18	-6	14,850	-0.04%
2023/09/05	1.1	17.11	2	17.14	17.16	-0.9	14,939	-0.01%
2023/09/04	1	17.06	18	17.05	17.12	-17	15,050	-0.11%
2023/09/01	22	17.05	1	17.08	17.01	21	15,303	0.14%
2023/08/31	2	17.02	2	17.10	17.07	0	15,420	0.00%
2023/08/30	0	0.00	33	17.13	17.09	-33	15,533	-0.21%
2023/08/29	1	16.89	1	16.97	16.99	0	15,816	0.00%
2023/08/25	14.7	16.95	0	0.00	16.88	14.7	15,972	0.09%
2023/08/24	0	0.00	27	17.37	17.33	-27	16,169	-0.17%
2023/08/23	7	16.99	0	0.00	17.02	7	16,323	0.04%
2023/08/22	1	16.90	0	0.00	16.87	1	16,954	0.01%
2023/08/21	1	16.72	1	16.75	16.74	0	17,253	0.00%
2023/08/18	12	16.91	20	17.00	16.79	-8	17,212	-0.05%
2023/08/17	1.3	16.81	0	0.00	17.02	1.3	17,062	0.01%
2023/08/16	3	16.80	5	16.87	16.92	-2	16,979	-0.01%
2023/08/15	4	17.30	13.2	17.29	17.25	-9.2	17,041	-0.05%
2023/08/14	5.5	17.11	1.9	17.11	17.12	3.6	17,114	0.02%
2023/08/11	8	17.34	0	0.00	17.23	8	17,097	0.05%
2023/08/10	2	17.23	0	0.00	17.20	2	17,044	0.01%
2023/08/09	0	0.00	1	17.58	17.55	-1	16,913	-0.01%
2023/08/08	0.6	17.72	0	0.00	17.62	0.6	16,904	0.00%
2023/08/07	1.2	17.78	1.5	17.74	17.76	-0.3	16,812	0.00%
2023/08/04	9.7	17.41	4	17.37	17.44	5.7	16,742	0.03%
2023/08/02	12.9	17.51	10	17.64	17.47	2.9	16,610	0.02%
2023/08/01	1.2	17.80	6	17.84	17.92	-4.8	16,399	-0.03%
2023/07/31	14.5	17.92	6.4	18.23	17.84	8.1	16,247	0.05%
2023/07/28	0.2	18.02	22	18.04	18.06	-21.8	15,908	-0.14%
2023/07/27	3.1	17.95	5	18.01	17.92	-1.9	15,626	-0.01%
2023/07/26	0	0.00	1	18.02	17.91	-1	15,393	-0.01%
2023/07/25	7	18.11	56	18.10	17.98	-49	15,259	-0.32%
2023/07/24	0	0.00	15.5	17.77	17.88	-15.5	14,764	-0.11%
2023/07/21	1.6	17.50	23	17.48	17.65	-21.4	14,599	-0.15%
2023/07/20	1	17.75	10.5	17.71	17.73	-9.5	14,612	-0.07%
2023/07/19	0	0.00	4	17.81	17.68	-4	14,575	-0.03%
2023/07/18	0	0.00	31	17.91	17.90	-31	14,455	-0.21%
2023/07/17	0.1	17.87	21	17.84	17.85	-20.9	14,178	-0.15%
2023/07/14	1	17.66	24	17.71	17.83	-23	13,975	-0.16%
2023/07/13	1	17.79	43.1	17.75	17.59	-42.1	13,456	-0.31%
2023/07/12	1	17.22	16.6	17.26	17.31	-15.6	12,792	-0.12%
2023/07/11	0	0.00	29.4	17.04	17.11	-29.4	12,509	-0.24%
2023/07/10	0	0.00	2.3	16.78	16.79	-2.3	12,464	-0.02%
2023/07/07	4.3	16.84	7	16.86	16.84	-2.7	12,416	-0.02%
2023/07/06	10	17.01	6	17.01	16.93	4	12,291	0.03%
2023/07/05	1	17.30	6	17.27	17.22	-5	12,159	-0.04%
2023/07/04	0	0.00	52	17.29	17.30	-52	12,128	-0.43%
2023/07/03	0	0.00	47.3	17.08	17.08	-47.3	11,735	-0.40%
2023/06/30	0.2	16.76	1	16.78	16.82	-0.8	11,574	-0.01%
2023/06/28	1	16.72	13	16.79	16.73	-12	11,475	-0.10%
2023/06/27	0	0.00	16	16.70	16.67	-16	11,457	-0.14%
2023/06/26	0	0.00	8	16.83	16.82	-8	11,363	-0.07%
2023/06/21	0	0.00	3	17.00	16.98	-3	11,469	-0.03%
2023/06/20	5	17.08	14	17.06	16.96	-9	11,398	-0.08%
2023/06/19	10.1	17.10	33	17.12	17.11	-22.9	11,412	-0.20%
2023/06/16	1	17.04	87	17.05	17.05	-86	11,176	-0.77%
2023/06/15	8	17.11	56.6	17.11	17.11	-48.6	10,985	-0.44%
2023/06/14	0	0.00	6	16.95	16.97	-6	10,657	-0.06%
2023/06/13	2	16.86	42.3	16.87	16.92	-40.3	10,349	-0.39%
2023/06/12	0.4	16.54	8.6	16.50	16.51	-8.2	9,615	-0.08%
2023/06/09	0.1	16.32	19.4	16.36	16.37	-19.3	9,423	-0.20%
2023/06/08	2.2	16.27	13.1	16.23	16.17	-10.9	9,368	-0.12%
2023/06/07	0	0.00	39	16.28	16.38	-39	9,343	-0.42%
2023/06/06	0.1	16.16	2	16.16	16.15	-1.9	9,051	-0.02%
2023/06/05	2.1	16.18	27	16.20	16.13	-25	9,032	-0.28%
2023/06/02	0.1	16.23	71.7	16.19	16.18	-71.7	9,094	-0.79%
2023/06/01	1.3	15.98	13	16.00	16.01	-11.7	9,022	-0.13%
2023/05/31	2.1	16.07	1	16.00	16.13	1.1	9,047	0.01%
2023/05/30	3	16.15	19	16.17	16.18	-16	8,949	-0.18%
2023/05/29	0	0.00	46.8	16.19	16.12	-46.8	8,793	-0.53%
2023/05/26	7	15.85	30	15.88	15.91	-23	8,459	-0.27%
2023/05/25	0	0.00	61	15.47	15.50	-61	7,882	-0.77%
2023/05/24	0.1	15.20	0	0.00	15.25	0.1	7,636	0.00%
2023/05/23	0	0.00	8.2	15.28	15.27	-8.2	7,618	-0.11%
2023/05/22	0.5	15.25	10.2	15.25	15.24	-9.7	7,626	-0.13%
2023/05/19	0	0.00	27	15.28	15.28	-27	7,650	-0.35%
2023/05/18	0	0.00	23	15.22	15.20	-23	7,519	-0.31%
2023/05/17	0	0.00	34	15.03	15.05	-34	7,458	-0.46%
2023/05/16	1	14.86	1	14.91	14.89	0	7,397	0.00%
2023/05/15	1	14.76	0	0.00	14.74	1	7,419	0.01%
2023/05/12	5	14.70	3	14.75	14.80	2	7,488	0.03%
2023/05/11	5.2	14.80	10	14.88	14.79	-4.9	7,506	-0.06%
2023/05/10	5.5	14.86	2	14.90	14.88	3.5	7,696	0.05%
2023/05/09	0	0.00	15	15.00	15.01	-15	7,685	-0.20%
2023/05/08	1	15.01	2	15.01	15.00	-1	7,741	-0.01%
2023/05/05	3	14.85	1	14.87	14.88	2	7,789	0.03%
2023/05/04	0	0.00	7	14.83	14.86	-7	7,939	-0.09%
2023/05/02	0	0.00	10	14.82	14.85	-10	8,105	-0.12%
2023/04/28	1	14.76	1	14.75	14.79	0	8,332	0.00%
2023/04/27	9.3	14.58	0	0.00	14.60	9.3	8,397	0.11%
2023/04/26	3.3	14.48	0	0.00	14.52	3.3	8,493	0.04%
2023/04/25	14	14.67	0	0.00	14.57	14	8,517	0.16%
2023/04/24	0	0.00	23	14.86	14.86	-23	8,363	-0.28%
2023/04/21	22.1	14.91	0	0.00	14.88	22.1	8,340	0.27%
2023/04/20	12	14.98	0	0.00	14.98	12	8,322	0.14%
2023/04/19	25.2	15.05	3	15.03	15.01	22.2	8,376	0.27%
2023/04/18	8.3	15.09	0	0.00	15.09	8.3	8,312	0.10%
2023/04/17	4.1	15.10	0	0.00	15.15	4.1	8,285	0.05%
2023/04/14	1	15.16	17	15.21	15.22	-16	8,273	-0.19%
2023/04/13	7.7	15.16	6	15.11	15.10	1.7	8,251	0.02%
2023/04/12	4.9	15.23	0	0.00	15.23	4.9	8,137	0.06%
2023/04/11	1.8	15.24	0	0.00	15.25	1.8	8,104	0.02%
2023/04/10	2.1	15.25	0	0.00	15.24	2.1	8,171	0.03%
2023/04/07	0	0.00	55	15.25	15.24	-55	8,165	-0.67%
2023/04/06	3	15.27	5	15.30	15.24	-2	8,107	-0.02%
2023/03/31	0	0.00	28	15.41	15.38	-28	8,098	-0.35%
2023/03/30	0.2	15.31	4	15.30	15.32	-3.8	8,008	-0.05%
2023/03/29	0.2	15.16	23	15.21	15.17	-22.8	7,945	-0.29%
2023/03/28	20.7	15.22	11	15.18	15.16	9.7	8,007	0.12%
2023/03/27	1.3	15.33	10	15.39	15.33	-8.7	7,964	-0.11%
2023/03/24	0.1	15.42	16	15.42	15.47	-15.9	8,071	-0.20%
2023/03/23	0.4	15.33	12.2	15.28	15.34	-11.8	7,919	-0.15%
2023/03/22	0.2	15.19	35	15.20	15.24	-34.8	7,785	-0.45%
2023/03/21	1.2	15.00	0	0.00	15.01	1.2	7,628	0.02%
2023/03/20	6	14.97	5	14.94	14.91	1	7,611	0.01%
2023/03/17	0	0.00	12	14.96	14.97	-12	7,617	-0.16%
2023/03/16	2	14.79	0	0.00	14.74	2	7,577	0.03%
2023/03/15	2.1	14.88	20	14.92	14.77	-17.9	7,551	-0.24%
2023/03/14	3	14.76	0	0.00	14.75	3	7,566	0.04%
2023/03/13	0.1	14.89	0	0.00	14.93	0.1	7,571	0.00%
2023/03/10	30.8	14.90	5	14.97	14.87	25.8	7,480	0.35%
2023/03/09	0.1	15.19	11.5	15.16	15.13	-11.4	7,573	-0.15%
2023/03/08	11.1	15.12	6	15.12	15.15	5.1	7,596	0.07%
2023/03/07	1.1	15.22	14.3	15.22	15.25	-13.3	7,514	-0.18%
2023/03/06	1	15.11	73	15.08	15.12	-72	7,416	-0.97%
2023/03/03	1	14.93	1	14.92	14.92	0	7,237	0.00%
2023/03/02	1.2	14.90	0	0.00	14.90	1.2	7,254	0.02%
2023/03/01	2.2	14.89	42.3	14.92	14.93	-40.1	7,229	-0.55%
2023/02/24	2.3	14.75	45	14.85	14.70	-42.8	7,110	-0.60%
2023/02/23	0	0.00	6.1	14.83	14.84	-6.1	7,099	-0.09%
2023/02/22	9.7	14.60	0	0.00	14.61	9.7	7,134	0.14%
2023/02/21	0	0.00	4	14.81	14.81	-4	7,183	-0.06%
2023/02/20	20.4	14.76	1	14.78	14.76	19.4	7,433	0.26%
2023/02/17	5.4	14.70	0	0.00	14.74	5.4	7,692	0.07%
2023/02/16	12.3	14.82	1.7	14.81	14.86	10.6	7,773	0.14%
2023/02/15	52.6	14.72	28	14.72	14.71	24.6	8,110	0.30%
2023/02/14	1	14.97	10	14.98	14.97	-9	8,036	-0.11%
2023/02/13	6.3	14.84	1.1	14.87	14.87	5.1	8,117	0.06%
2023/02/10	3	14.96	23	14.96	14.97	-20	8,122	-0.25%
2023/02/09	2.3	14.94	0	0.00	14.96	2.3	8,128	0.03%
2023/02/08	1.4	14.86	30	14.94	14.94	-28.6	8,122	-0.35%
2023/02/07	0	0.00	0.2	14.66	14.66	-0.2	8,011	0.00%
2023/02/06	5.2	14.71	25	14.74	14.70	-19.8	8,017	-0.25%
2023/02/03	15.2	14.88	0	0.00	14.88	15.2	8,007	0.19%
2023/02/02	1.3	14.85	54.3	14.88	14.88	-53	7,940	-0.67%
2023/02/01	0	0.00	27	14.60	14.64	-27	7,786	-0.35%
2023/01/31	2.2	14.57	3.8	14.65	14.53	-1.6	7,746	-0.02%
2023/01/30	1	14.61	46	14.61	14.67	-45	7,726	-0.58%
2023/01/17	3.1	14.41	0	0.00	14.41	3.1	7,756	0.04%
2023/01/16	14	14.44	2	14.43	14.40	12	7,755	0.15%
2023/01/13	0	0.00	10	14.37	14.34	-10	7,786	-0.13%
2023/01/12	0.1	14.32	1	14.32	14.30	-0.9	7,868	-0.01%
2023/01/11	3	14.34	61	14.35	14.34	-58	7,960	-0.73%
2023/01/10	0	0.00	0	14.37	14.33	0	8,051	0.00%
2023/01/09	0.1	14.18	158.7	14.14	14.23	-158.7	8,198	-1.94%	大賣/鉅額交易
2023/01/06	6.1	13.74	0	0.00	13.83	6.1	8,176	0.07%
2023/01/05	8	13.66	10	13.74	13.66	-2	8,299	-0.02%
2023/01/04	2	13.63	0	0.00	13.65	2	8,366	0.02%
2022/12/30	11	13.58	0	0.00	13.55	11	8,881	0.12%
2022/12/29	77.1	13.44	0	0.00	13.48	77.1	8,962	0.86%
2022/12/28	84	13.59	0	0.00	13.50	84	9,133	0.92%
2022/12/26	2	13.69	1	13.66	13.68	1	9,320	0.01%
2022/12/23	16	13.64	0	0.00	13.67	16	9,553	0.17%
2022/12/22	1	13.87	0	0.00	13.85	1	9,785	0.01%
2022/12/21	2	13.72	0	0.00	13.69	2	10,201	0.02%
2022/12/20	18.4	13.77	13	13.78	13.68	5.4	10,374	0.05%
2022/12/19	3	13.99	0	0.00	13.96	3	10,768	0.03%
2022/12/16	12	14.01	0	0.00	14.03	12	11,049	0.11%
2022/12/14	1	14.31	1	14.27	14.33	0	11,089	0.00%
2022/12/13	2	14.19	0	0.00	14.14	2	11,110	0.02%
2022/12/12	1.5	14.13	11	14.14	14.18	-9.5	11,188	-0.09%
2022/12/09	0.2	14.31	4	14.31	14.29	-3.8	11,365	-0.03%
2022/12/08	18.1	14.08	0	0.00	14.10	18.1	11,352	0.16%
2022/12/07	12	14.28	5	14.30	14.25	7	11,458	0.06%
2022/12/06	13.3	14.49	1	14.50	14.42	12.3	11,445	0.11%
2022/12/05	10	14.73	5	14.77	14.69	5	11,618	0.04%
2022/12/02	0.2	14.67	2	14.64	14.67	-1.8	11,739	-0.02%
2022/12/01	2.1	14.68	16	14.71	14.69	-13.9	11,906	-0.12%
2022/11/30	0	0.00	2.8	14.40	14.45	-2.8	11,773	-0.02%
2022/11/29	0.1	14.29	1	14.28	14.29	-0.9	11,888	-0.01%
2022/11/28	1.3	14.27	0.7	14.34	14.24	0.6	12,067	0.00%
2022/11/25	0	0.00	1	14.52	14.49	-1	12,322	-0.01%
2022/11/24	0	0.00	3	14.51	14.53	-3	12,330	-0.02%
2022/11/22	0.3	14.20	1	14.31	14.32	-0.7	12,550	-0.01%
2022/11/21	0.3	14.32	1	14.28	14.26	-0.7	12,575	-0.01%
2022/11/18	1	14.46	2	14.51	14.34	-1	12,568	-0.01%
2022/11/17	3	14.26	110	14.38	14.40	-107	12,549	-0.85%	大賣/鉅額交易
2022/11/16	5	14.37	7	14.35	14.36	-2	12,512	-0.02%
2022/11/15	1	14.33	33	14.27	14.33	-32	12,365	-0.26%
2022/11/14	0	0.00	1	13.88	13.86	-1	12,084	-0.01%
2022/11/11	0	0.00	98	13.72	13.74	-98	12,025	-0.81%
2022/11/10	2	13.12	0	0.00	13.15	2	11,709	0.02%
2022/11/08	1	12.89	4	12.88	12.84	-3	11,803	-0.03%
2022/11/07	2	12.72	1	12.75	12.76	1	11,873	0.01%
2022/11/04	1	12.51	0	0.00	12.58	1	11,880	0.01%
2022/11/02	15.9	12.62	11	12.65	12.66	4.9	11,923	0.04%
2022/11/01	1	12.61	0.5	12.58	12.57	0.5	11,987	0.00%
2022/10/31	0	0.00	1	12.50	12.52	-1	12,101	-0.01%
2022/10/28	1	12.30	0	0.00	12.30	1	12,211	0.01%
2022/10/27	1	12.45	2	12.46	12.46	-1	12,256	-0.01%
2022/10/26	1	12.25	0	0.00	12.29	1	12,369	0.01%
2022/10/25	9	12.28	2.5	12.25	12.25	6.5	12,355	0.05%
2022/10/24	6	12.56	2	12.58	12.52	4	12,126	0.03%
2022/10/21	8	12.48	1	12.55	12.45	7	12,116	0.06%
2022/10/20	6	12.33	3	12.39	12.52	3	12,047	0.02%
2022/10/19	3.2	12.65	0	0.00	12.60	3.2	11,973	0.03%
2022/10/17	2.2	12.58	0.6	12.64	12.65	1.6	11,937	0.01%
2022/10/14	0	0.00	3	12.84	12.82	-3	11,853	-0.03%
2022/10/13	4.1	12.48	1.9	12.46	12.42	2.2	11,930	0.02%
2022/10/12	0.1	12.48	0	0.00	12.53	0.1	11,846	0.00%
2022/10/11	17	12.61	0	0.00	12.56	17	11,820	0.14%
2022/10/07	10	13.21	0	0.00	13.18	10	11,523	0.09%
2022/10/06	2	13.37	13	13.41	13.39	-11	11,478	-0.10%
2022/10/05	1	13.34	6	13.33	13.32	-5	11,712	-0.04%
2022/10/03	6.1	12.62	4	12.59	12.60	2.1	11,642	0.02%
2022/09/30	10.2	12.63	8	12.64	12.74	2.2	11,687	0.02%
2022/09/29	8	12.91	5	12.84	12.82	3	11,704	0.03%
2022/09/28	59	12.93	2	12.92	12.85	57	11,624	0.49%
2022/09/27	2.4	13.22	10.3	13.16	13.20	-7.9	11,473	-0.07%
2022/09/26	8.4	13.23	2	13.20	13.17	6.4	11,739	0.05%
2022/09/23	81	13.52	0	0.00	13.52	81	11,915	0.68%
2022/09/22	27.2	13.61	0	0.00	13.65	27.2	11,970	0.23%
2022/09/21	11.4	13.83	0	0.00	13.82	11.4	11,918	0.10%
2022/09/20	7.1	13.91	4	13.89	13.96	3.1	11,897	0.03%
2022/09/19	1.2	13.85	7.1	13.83	13.84	-5.9	12,012	-0.05%
2022/09/16	7.6	13.90	0	0.00	13.89	7.6	12,038	0.06%
2022/09/15	0.2	14.13	0	0.00	14.07	0.2	12,342	0.00%
2022/09/14	26.8	14.03	0	0.00	14.04	26.8	12,704	0.21%
2022/09/13	0	0.00	2	14.32	14.28	-2	12,659	-0.02%
2022/09/12	3	14.22	0	0.00	14.19	3	12,903	0.02%
2022/09/08	2	13.90	5.2	13.87	13.95	-3.2	13,206	-0.02%
2022/09/07	14.9	13.82	0	0.00	13.81	14.9	13,163	0.11%
2022/09/05	4.1	14.03	2	14.02	14.03	2.1	13,137	0.02%
2022/09/02	31.2	14.07	6	14.06	14.03	25.2	13,245	0.19%
2022/09/01	47.4	14.19	7	14.25	14.16	40.4	13,100	0.31%
2022/08/31	11	14.47	0	0.00	14.49	11	12,834	0.09%
2022/08/30	5	14.32	0	0.00	14.38	5	12,871	0.04%
2022/08/29	25.2	14.26	0	0.00	14.28	25.2	12,919	0.20%
2022/08/26	3	14.72	8	14.72	14.67	-5	12,749	-0.04%
2022/08/24	1	14.53	3	14.59	14.50	-2	12,919	-0.02%
2022/08/23	18.8	14.55	0	0.00	14.54	18.8	13,028	0.14%
2022/08/22	11.2	14.73	0	0.00	14.72	11.2	13,138	0.09%
2022/08/18	11.1	14.82	0.7	14.89	14.90	10.4	13,211	0.08%
2022/08/17	3.2	14.95	0	0.00	14.98	3.2	13,218	0.02%
2022/08/16	1.1	14.98	0	0.00	14.98	1.1	13,274	0.01%
2022/08/15	2	15.23	3	15.17	15.22	-1	13,249	-0.01%
2022/08/12	5	15.06	9	15.06	15.06	-4	13,173	-0.03%
2022/08/11	0	0.00	144	14.95	14.96	-144	13,265	-1.09%	大賣/鉅額交易
2022/08/10	3.7	14.73	0	0.00	14.72	3.7	13,347	0.03%
2022/08/09	0.5	14.76	0	0.00	14.86	0.5	13,365	0.00%
2022/08/08	10.2	14.83	9	14.89	14.85	1.2	13,472	0.01%
2022/08/05	0	0.00	6.5	14.85	14.90	-6.5	13,577	-0.05%
2022/08/04	0.1	14.45	11	14.52	14.55	-10.9	13,782	-0.08%
2022/08/03	0.5	14.50	10	14.49	14.51	-9.5	13,767	-0.07%
2022/08/02	3.1	14.39	5	14.39	14.43	-1.9	14,030	-0.01%
2022/08/01	2.2	14.64	1	14.64	14.66	1.2	14,102	0.01%
2022/07/29	3.2	14.70	0	0.00	14.68	3.2	14,264	0.02%
2022/07/28	0	0.00	110.8	14.61	14.59	-110.8	14,348	-0.77%	大賣/鉅額交易
2022/07/27	5.1	14.42	0	0.00	14.56	5.1	14,332	0.04%
2022/07/25	1	14.58	0	0.00	14.63	1	14,536	0.01%
2022/07/22	1.4	14.67	5	14.77	14.68	-3.7	14,811	-0.02%
2022/07/21	2	14.48	13	14.57	14.70	-11	15,551	-0.07%
2022/07/20	0	0.00	7	14.51	14.39	-7	15,668	-0.04%
2022/07/19	8	14.30	0	0.00	14.27	8	16,185	0.05%
2022/07/18	2	14.31	11	14.33	14.31	-9	16,688	-0.05%
2022/07/15	0.6	14.20	11	14.15	14.21	-10.4	16,789	-0.06%
2022/07/14	2	13.84	0	0.00	13.96	2	16,882	0.01%
2022/07/13	1	13.80	12.5	13.85	13.85	-11.5	17,012	-0.07%
2022/07/12	7	13.50	0	0.00	13.48	7	17,008	0.04%
2022/07/11	2	13.81	1	13.91	13.80	1	17,665	0.01%
2022/07/08	12	13.92	11.2	13.96	13.90	0.8	17,839	0.00%
2022/07/07	1.1	13.76	0.5	13.57	13.74	0.6	18,003	0.00%
2022/07/06	12.1	13.42	0	0.00	13.24	12.1	18,312	0.07%
2022/07/05	2	13.47	0.2	13.65	13.56	1.8	19,491	0.01%
2022/07/04	6	13.51	17	13.47	13.45	-11	20,239	-0.05%
2022/07/01	59.8	13.66	12	13.78	13.58	47.8	20,803	0.23%
2022/06/30	47.7	14.12	6	14.21	14.09	41.7	20,734	0.20%
2022/06/29	10.1	14.46	0	0.00	14.45	10.1	20,720	0.05%
2022/06/28	2.1	14.63	9	14.56	14.57	-6.9	20,721	-0.03%
2022/06/27	3	14.77	75	14.78	14.73	-72	20,805	-0.35%
2022/06/24	7.4	14.49	2	14.44	14.45	5.4	20,899	0.03%
2022/06/23	88.8	14.48	1	14.36	14.40	87.8	21,038	0.42%
2022/06/22	62.2	14.75	4	14.71	14.69	58.2	20,678	0.28%
2022/06/21	1	14.90	10	15.03	15.09	-9	20,474	-0.04%
2022/06/20	83	14.76	5	14.83	14.76	78	20,491	0.38%
2022/06/17	123.1	14.91	4.5	14.84	14.90	118.6	20,332	0.58%	大買/鉅額交易
2022/06/16	5	15.20	1	15.50	15.13	4	19,957	0.02%
2022/06/15	3	15.35	8	15.25	15.25	-5	20,037	-0.02%
2022/06/14	18.1	15.26	0	0.00	15.36	18.1	20,322	0.09%
2022/06/13	20.4	15.42	0	0.00	15.40	20.4	20,776	0.10%
2022/06/10	2	15.81	0	0.00	15.86	2	21,667	0.01%
2022/06/09	1	15.94	1	15.93	15.94	0	22,024	0.00%
2022/06/08	3	15.98	9	15.96	15.92	-6	22,281	-0.03%
2022/06/07	5.6	15.75	0	0.00	15.74	5.6	22,477	0.02%
2022/06/06	0	0.00	10.5	15.80	15.93	-10.5	22,863	-0.05%
2022/06/02	4	15.83	6	15.82	15.80	-2	24,122	-0.01%
2022/06/01	8	15.99	33	15.93	15.96	-25	25,330	-0.10%
2022/05/31	1	15.86	5	15.95	15.95	-4	25,536	-0.02%
2022/05/30	2	15.74	7	15.74	15.77	-5	25,459	-0.02%
2022/05/27	0	0.00	16	15.40	15.42	-16	25,444	-0.06%
2022/05/26	8	15.15	0	0.00	15.13	8	25,554	0.03%
2022/05/24	15.4	15.19	0	0.00	15.15	15.4	26,567	0.06%
2022/05/23	2	15.43	0	0.00	15.41	2	26,587	0.01%
2022/05/20	7	15.41	2	15.46	15.45	5	27,101	0.02%
2022/05/19	4.8	15.31	2.9	15.26	15.32	1.9	27,147	0.01%
2022/05/18	2	15.50	2	15.52	15.51	0	27,084	0.00%
2022/05/17	0.4	15.36	2	15.34	15.37	-1.7	27,107	-0.01%
2022/05/16	1	15.31	14	15.25	15.18	-13	27,197	-0.05%
2022/05/13	6.1	15.10	26	15.10	15.11	-19.9	27,422	-0.07%
2022/05/12	32.1	14.97	8	15.01	14.92	24.1	27,802	0.09%
2022/05/11	1.1	15.05	0	0.00	15.12	1.1	27,620	0.00%
2022/05/10	52	14.96	14	15.03	15.08	38	27,643	0.14%
2022/05/09	30	15.09	8	15.09	15.07	22	27,519	0.08%
2022/05/06	22.3	15.20	1	15.27	15.28	21.3	27,527	0.08%
2022/05/05	26	15.61	5	15.61	15.57	21	27,728	0.08%
2022/05/04	5	15.37	6	15.40	15.36	-1	28,009	0.00%
2022/05/03	15	15.31	10	15.30	15.33	5	28,510	0.02%
2022/04/29	3.1	15.42	7	15.48	15.40	-3.9	28,744	-0.01%
2022/04/28	8.3	15.24	1	15.26	15.23	7.3	29,240	0.02%
2022/04/27	35.4	15.01	3	14.96	15.09	32.4	29,309	0.11%
2022/04/26	20	15.31	6	15.36	15.31	14	28,911	0.05%
2022/04/25	71	15.33	50	15.37	15.33	21	29,443	0.07%
2022/04/22	68.1	15.68	0	0.00	15.71	68.1	29,162	0.23%
2022/04/21	2	15.94	0	0.00	15.90	2	29,114	0.01%
2022/04/20	13	15.79	0	0.00	15.82	13	29,187	0.04%
2022/04/19	15.1	15.76	0	0.00	15.70	15.1	29,134	0.05%
2022/04/18	37.1	15.66	1	15.58	15.65	36.1	29,234	0.12%
2022/04/15	71.7	15.73	0	0.00	15.68	71.7	29,229	0.25%
2022/04/14	18.1	16.03	10	16.04	16.03	8.1	28,961	0.03%
2022/04/13	31	16.01	4	16.00	16.04	27	29,199	0.09%
2022/04/12	51.1	15.70	4	15.73	15.70	47.1	29,207	0.16%
2022/04/11	98.5	15.78	3	15.94	15.69	95.5	28,947	0.33%
2022/04/08	150	16.05	73.4	16.06	16.04	76.6	27,781	0.28%	大買/
2022/04/07	58.8	16.19	4	16.16	16.11	54.8	26,888	0.20%
2022/04/06	37	16.38	3	16.42	16.41	34	26,149	0.13%
2022/04/01	25	16.60	0	0.00	16.64	25	25,797	0.10%
2022/03/31	3	16.84	0	0.00	16.81	3	25,776	0.01%
2022/03/30	12.2	16.85	3	16.83	16.88	9.2	25,933	0.04%
2022/03/29	20	16.75	0	0.00	16.73	20	26,083	0.08%
2022/03/28	14	16.71	0	0.00	16.78	14	25,972	0.05%
2022/03/25	0	0.00	1	16.97	16.98	-1	25,883	0.00%
2022/03/24	1	16.96	0	0.00	16.95	1	25,834	0.00%
2022/03/23	13	16.96	2	16.97	16.95	11	25,715	0.04%
2022/03/22	4.3	16.79	1	16.78	16.80	3.3	25,757	0.01%
2022/03/21	3.5	16.89	20	16.86	16.83	-16.5	25,675	-0.06%
2022/03/18	39	16.65	22	16.68	16.73	17	25,632	0.07%
2022/03/17	8	16.65	13	16.65	16.78	-5	25,491	-0.02%
2022/03/16	58.8	16.07	1	16.16	16.15	57.8	25,130	0.23%
2022/03/15	97.2	16.15	11	16.14	16.11	86.2	24,577	0.35%
2022/03/14	26.2	16.56	0	0.00	16.50	26.2	23,695	0.11%
2022/03/11	40.2	16.72	1	16.77	16.68	39.2	23,398	0.17%
2022/03/10	17	16.86	4	16.81	16.90	13	23,247	0.06%
2022/03/09	35	16.41	0	0.00	16.42	35	23,071	0.15%
2022/03/08	134.1	16.35	3	16.33	16.22	131.1	22,900	0.57%	大買/鉅額交易
2022/03/07	135.5	16.79	1	16.77	16.75	134.5	21,843	0.62%	大買/鉅額交易
2022/03/04	49.1	17.23	0	0.00	17.22	49.1	20,768	0.24%
2022/03/03	6	17.45	0	0.00	17.45	6	20,607	0.03%
2022/03/02	16	17.42	3	17.40	17.42	13	20,814	0.06%
2022/03/01	1.4	17.56	1	17.57	17.53	0.4	20,657	0.00%
2022/02/25	28.5	17.27	5	17.27	17.23	23.5	20,648	0.11%
2022/02/24	52.1	17.36	0	0.00	17.24	52.1	20,455	0.25%
2022/02/23	22.1	17.63	8	17.66	17.71	14.1	19,855	0.07%
2022/02/22	59	17.60	1	17.56	17.62	58	20,062	0.29%
2022/02/21	16.1	17.80	2	17.81	17.85	14.1	19,793	0.07%
2022/02/18	5	17.83	3	17.87	17.87	2	19,934	0.01%
2022/02/17	2	17.97	4	17.95	17.90	-2	20,115	-0.01%
2022/02/16	0.1	17.90	5	17.89	17.91	-4.9	20,429	-0.02%
2022/02/15	10	17.65	3	17.74	17.63	7	20,841	0.03%
2022/02/14	56.2	17.66	0	0.00	17.65	56.2	20,557	0.27%
2022/02/11	3	18.03	3	18.04	18.06	0	20,227	0.00%
2022/02/10	3	17.99	1	18.04	18.12	2	20,784	0.01%
2022/02/09	8	17.83	2	17.80	17.95	6	20,838	0.03%
2022/02/08	16.1	17.77	2	17.79	17.79	14.1	21,179	0.07%
2022/02/07	19.2	17.66	1	17.84	17.67	18.2	21,046	0.09%
2022/01/26	65.3	17.71	2	17.78	17.69	63.3	20,705	0.31%
2022/01/25	54	17.80	7	17.80	17.81	47	20,540	0.23%
2022/01/24	5.9	17.81	9.8	17.94	18.05	-3.9	20,119	-0.02%
2022/01/21	59.5	17.90	0	0.00	17.84	59.5	19,919	0.30%
2022/01/20	10	18.12	1	18.10	18.17	9	19,337	0.05%
2022/01/19	10.1	18.27	1	18.30	18.20	9.1	19,241	0.05%
2022/01/18	37	18.54	19	18.56	18.42	18	19,116	0.09%
2022/01/17	6	18.99	4	19.02	19.06	2	18,411	0.01%
2022/01/14	32.4	18.71	0	0.00	18.78	32.4	18,099	0.18%
2022/01/13	1	18.88	21	18.86	18.88	-20	17,753	-0.11%
2022/01/12	2	18.78	2	18.76	18.80	0	17,639	0.00%
2022/01/11	11.4	18.73	13	18.78	18.75	-1.7	17,639	-0.01%
2022/01/10	8	18.73	32	18.82	18.83	-24	17,562	-0.14%
2022/01/07	24.1	18.89	10	18.79	18.83	14.1	17,563	0.08%
2022/01/06	27	19.04	5	19.01	19.01	22	17,197	0.13%
2022/01/05	14	19.31	26	19.32	19.32	-12	17,072	-0.07%
2022/01/04	10.1	19.25	28	19.24	19.26	-17.9	17,069	-0.10%
2022/01/03	3	19.06	38	19.09	18.97	-35	16,901	-0.21%
2021/12/30	10.1	18.99	20	19.01	18.99	-10	16,969	-0.06%
2021/12/29	11.1	19.04	3.7	19.00	19.02	7.4	17,228	0.04%
2021/12/28	6	18.91	14.3	18.94	18.96	-8.3	17,563	-0.05%
2021/12/27	3	18.84	18	18.81	18.80	-15	17,709	-0.08%
2021/12/24	0	0.00	33	18.64	18.60	-33	18,427	-0.18%
2021/12/23	0	0.00	18.5	18.56	18.54	-18.5	18,563	-0.10%
2021/12/22	8	18.38	11	18.41	18.43	-3	19,112	-0.02%
2021/12/21	0	0.00	3	18.31	18.36	-3	19,086	-0.02%
2021/12/20	2	18.13	21	18.15	18.15	-19	19,044	-0.10%
2021/12/17	0	0.00	14	18.29	18.31	-14	18,973	-0.07%
2021/12/16	6	18.33	27	18.36	18.37	-21	18,968	-0.11%
2021/12/15	5	18.10	0	0.00	18.12	5	19,418	0.03%
2021/12/14	39	18.11	0	0.00	18.10	39	19,484	0.20%
2021/12/13	0	0.00	4	18.35	18.29	-4	19,581	-0.02%
2021/12/10	3	18.29	0	0.00	18.33	3	19,635	0.02%
2021/12/09	2	18.37	5	18.32	18.34	-3	19,655	-0.02%
2021/12/08	0	0.00	7	18.49	18.39	-7	19,708	-0.04%
2021/12/07	20	18.18	10	18.25	18.28	10	19,621	0.05%
2021/12/06	5	18.24	22	18.33	18.31	-17	19,626	-0.09%
2021/12/03	1	18.30	2	18.32	18.34	-1	19,826	-0.01%
2021/12/02	5	18.26	65	18.36	18.35	-60	19,893	-0.30%
2021/12/01	21	18.27	39	18.22	18.23	-18	20,062	-0.09%
2021/11/30	5	18.00	11	18.07	17.95	-6	20,299	-0.03%
2021/11/29	12	17.77	12	17.78	17.83	0	20,539	0.00%
2021/11/26	33.6	17.85	3	17.95	17.79	30.6	20,726	0.15%
2021/11/25	2.5	18.09	0	0.00	18.09	2.5	20,586	0.01%
2021/11/24	6	18.05	6	18.14	18.06	0	20,669	0.00%
2021/11/23	7	18.19	54	18.19	18.16	-47	20,564	-0.23%
2021/11/22	4	18.44	6	18.42	18.40	-2	20,589	-0.01%
2021/11/19	0.1	18.42	63	18.47	18.45	-62.9	20,531	-0.31%
2021/11/18	0	0.00	20.3	18.34	18.37	-20.3	20,303	-0.10%
2021/11/17	0	0.00	87	18.30	18.26	-87	20,162	-0.43%
2021/11/16	5	18.19	41	18.23	18.20	-36	20,258	-0.18%
2021/11/15	15	18.18	60	18.19	18.16	-45	20,710	-0.22%
2021/11/12	0	0.00	84	18.00	18.00	-84	20,758	-0.40%
2021/11/11	9	17.81	0	0.00	17.83	9	20,945	0.04%
2021/11/10	0	0.00	39	17.95	17.98	-39	21,660	-0.18%
2021/11/09	5.5	17.99	128	18.00	17.95	-122.6	22,138	-0.55%	大賣/鉅額交易
2021/11/08	7	17.70	25	17.71	17.76	-18	21,613	-0.08%
2021/11/05	0	0.00	145	17.57	17.65	-145	21,842	-0.66%	大賣/鉅額交易
2021/11/04	1	17.49	41	17.48	17.39	-40	21,743	-0.18%
2021/11/03	2	17.40	9	17.42	17.39	-7	21,786	-0.03%
2021/11/02	1	17.39	39	17.50	17.38	-38	21,882	-0.17%
2021/11/01	0	0.00	32	17.33	17.35	-32	22,013	-0.15%
2021/10/29	13	17.24	4	17.24	17.25	9	22,273	0.04%
2021/10/28	3	17.33	9	17.37	17.36	-6	22,322	-0.03%
2021/10/27	7	17.36	15.1	17.29	17.40	-8.1	22,401	-0.04%
2021/10/26	0	0.00	8	17.31	17.29	-8	22,185	-0.04%
2021/10/25	0	0.00	2	17.00	17.11	-2	21,938	-0.01%
2021/10/22	0	0.00	7	17.08	17.09	-7	22,165	-0.03%
2021/10/21	11	17.03	1	17.17	17.02	10	22,176	0.05%
2021/10/20	1	17.12	8	17.15	17.10	-7	22,079	-0.03%
2021/10/19	10	17.01	25	17.10	17.10	-15	22,052	-0.07%
2021/10/18	2	16.93	6	16.99	16.87	-4	22,080	-0.02%
2021/10/15	1	16.90	17	16.84	17.00	-16	22,038	-0.07%
2021/10/14	11.2	16.52	10	16.71	16.56	1.2	21,948	0.01%
2021/10/13	51.4	16.58	40	16.53	16.53	11.4	21,982	0.05%
2021/10/12	35.5	16.70	1	16.70	16.72	34.5	21,838	0.16%
2021/10/08	12	17.03	54	17.04	16.97	-42	21,957	-0.19%
2021/10/07	1	16.90	5	17.03	17.04	-4	22,440	-0.02%
2021/10/06	28.1	16.62	1.7	16.63	16.64	26.4	22,760	0.12%
2021/10/05	34.3	16.49	8	16.41	16.64	26.3	22,988	0.11%
2021/10/04	26.6	16.72	2	16.65	16.67	24.6	22,554	0.11%
2021/10/01	110.6	16.84	7	16.84	16.81	103.6	22,393	0.46%	大買/鉅額交易
2021/09/30	16.5	17.01	0	0.00	17.13	16.5	21,602	0.08%
2021/09/29	45.9	17.14	22	17.22	17.15	23.9	21,437	0.11%
2021/09/28	6.5	17.46	0	0.00	17.49	6.5	21,207	0.03%
2021/09/27	0.5	17.61	2	17.61	17.60	-1.5	21,287	-0.01%
2021/09/24	1.5	17.55	0	0.00	17.55	1.5	21,310	0.01%
2021/09/23	1	17.38	12.3	17.42	17.44	-11.3	21,757	-0.05%
2021/09/22	29.6	17.25	3	17.24	17.32	26.6	22,061	0.12%
2021/09/17	0.1	17.55	1	17.63	17.64	-0.9	21,532	0.00%
2021/09/16	7.2	17.50	1	17.52	17.52	6.2	21,742	0.03%
2021/09/15	10	17.57	0	0.00	17.59	10	21,670	0.05%
2021/09/14	5	17.68	4	17.69	17.70	1	21,868	0.00%
2021/09/13	3	17.62	2	17.67	17.63	1	22,074	0.00%
2021/09/10	8	17.64	9	17.60	17.73	-1	22,458	0.00%
2021/09/09	2	17.54	0	0.00	17.54	2	22,477	0.01%
2021/09/08	21	17.56	15	17.71	17.53	6	22,527	0.03%
2021/09/07	34.2	17.76	11	17.70	17.75	23.2	22,347	0.10%
2021/09/06	9	17.93	141	18.01	17.89	-132	22,432	-0.59%	大賣/鉅額交易
2021/09/03	14.2	17.88	51.1	17.85	17.91	-36.9	22,256	-0.17%
2021/09/02	1	17.76	53	17.82	17.67	-52	22,145	-0.23%
2021/09/01	13	17.67	31	17.68	17.76	-18	21,852	-0.08%
2021/08/30	0	0.00	22.6	17.43	17.47	-22.6	21,793	-0.10%
2021/08/27	2	17.23	24	17.25	17.32	-22	21,880	-0.10%
2021/08/26	5	17.22	5	17.22	17.22	0	22,094	0.00%
2021/08/25	11	17.20	4	17.21	17.20	7	22,174	0.03%
2021/08/24	23	17.08	12	17.09	17.06	11	22,432	0.05%
2021/08/23	7.3	16.95	1	17.02	17.03	6.3	23,019	0.03%
2021/08/20	121.3	16.59	13	16.63	16.57	108.3	23,224	0.47%	大買/鉅額交易
2021/08/19	84.4	16.75	2	16.62	16.63	82.4	23,161	0.36%
2021/08/18	55.5	16.78	3	16.89	17.02	52.5	22,591	0.23%
2021/08/17	87.5	17.03	21.3	17.00	16.95	66.1	22,622	0.29%
2021/08/16	83	17.59	1	17.61	17.58	82	22,120	0.37%
2021/08/13	70.4	17.80	0	0.00	17.77	70.4	21,684	0.32%
2021/08/12	29.3	18.01	41	18.03	17.97	-11.7	21,271	-0.06%
2021/08/11	56.1	17.98	0	0.00	17.97	56.1	21,493	0.26%
2021/08/10	66.1	18.14	0	0.00	18.08	66.1	21,854	0.30%
2021/08/09	40	18.18	3	18.22	18.19	37	22,606	0.16%
2021/08/06	8	18.27	4	18.32	18.32	4	23,340	0.02%
2021/08/05	17	18.34	38.2	18.37	18.42	-21.2	24,703	-0.09%
2021/08/04	3	18.23	95	18.25	18.26	-92	26,878	-0.34%
2021/08/03	6	18.08	5	18.09	18.11	1	27,787	0.00%
2021/08/02	1	17.95	8.1	17.98	18.03	-7.1	28,229	-0.03%
2021/07/30	0	0.00	10	17.85	17.83	-10	28,625	-0.03%
2021/07/29	0	0.00	1	17.86	17.92	-1	29,056	0.00%
2021/07/28	26	17.56	40	17.58	17.63	-14	29,856	-0.05%
2021/07/27	3	17.90	2	17.96	17.92	1	30,755	0.00%
2021/07/26	4	17.85	19	17.87	17.84	-15	31,732	-0.05%
2021/07/23	0	0.00	23	17.97	17.93	-23	32,699	-0.07%
2021/07/22	0	0.00	24	18.01	17.98	-24	32,941	-0.07%
2021/07/21	1	17.89	11	17.88	17.78	-10	33,388	-0.03%
2021/07/20	22	17.92	16	17.83	17.84	6	34,570	0.02%
2021/07/19	6	18.00	2.1	18.01	17.99	3.9	35,369	0.01%
2021/07/16	6	18.12	42	18.16	18.21	-36	35,712	-0.10%
2021/07/15	0	0.00	46	18.33	18.35	-46	35,881	-0.13%
2021/07/14	2	18.22	20	18.20	18.21	-18	35,831	-0.05%
2021/07/13	0	0.00	86	18.22	18.15	-86	35,605	-0.24%
2021/07/12	2	18.01	113	18.02	18.02	-111	35,526	-0.31%	大賣/鉅額交易
2021/07/09	4	17.80	0	0.00	17.79	4	35,343	0.01%
2021/07/08	0	0.00	15.9	17.97	17.97	-15.9	36,069	-0.04%
2021/07/07	2.3	17.95	14	17.96	17.93	-11.8	36,338	-0.03%
2021/07/06	1	17.94	23	17.99	17.92	-22	36,675	-0.06%
2021/07/05	5	17.90	42.4	17.96	17.98	-37.4	37,057	-0.10%
2021/07/02	0	0.00	16	17.70	17.70	-16	37,477	-0.04%
2021/07/01	4	17.73	0	0.00	17.66	4	37,841	0.01%
2021/06/30	3	17.89	24	17.83	17.79	-21	38,713	-0.05%
2021/06/29	2.1	17.71	54	17.75	17.70	-51.9	38,556	-0.13%
2021/06/28	0.5	17.59	4	17.56	17.60	-3.6	38,680	-0.01%
2021/06/25	3	17.71	117	17.74	17.61	-114	39,399	-0.29%	大賣/鉅額交易
2021/06/24	4	17.65	1.4	17.64	17.60	2.6	39,913	0.01%
2021/06/23	0	0.00	10	17.53	17.61	-10	40,412	-0.02%
2021/06/22	14.2	17.29	3	17.26	17.24	11.2	40,591	0.03%
2021/06/21	16.6	17.40	6.9	17.36	17.35	9.8	40,800	0.02%
2021/06/18	0	0.00	9	17.78	17.73	-9	40,703	-0.02%
2021/06/17	1.1	17.62	13	17.73	17.79	-12	40,946	-0.03%
2021/06/16	2.3	17.75	9	17.79	17.74	-6.8	41,523	-0.02%
2021/06/15	2	17.77	12	17.81	17.82	-10	42,004	-0.02%
2021/06/11	2	17.70	61	17.70	17.65	-59	42,195	-0.14%
2021/06/10	2	17.59	111	17.60	17.63	-109	42,239	-0.26%	大賣/鉅額交易
2021/06/09	12	17.32	10	17.34	17.34	2	42,127	0.00%
2021/06/08	10	17.46	7	17.47	17.41	3	42,417	0.01%
2021/06/07	0	0.00	17	17.38	17.46	-17	42,875	-0.04%
2021/06/04	20	17.45	12	17.43	17.45	8	43,029	0.02%
2021/06/03	8	17.55	8	17.54	17.55	0	44,013	0.00%
2021/06/02	11	17.47	3	17.50	17.45	8	44,728	0.02%
2021/06/01	4	17.64	13.2	17.71	17.62	-9.2	45,561	-0.02%
2021/05/31	2	17.61	57	17.62	17.62	-55	46,682	-0.12%
2021/05/28	1	17.29	9	17.31	17.34	-8	46,531	-0.02%
2021/05/27	24.2	17.08	6	17.11	17.13	18.2	47,240	0.04%
2021/05/26	2.4	17.23	5	17.22	17.21	-2.6	49,168	-0.01%
2021/05/25	1.1	17.19	25	17.26	17.28	-23.9	49,583	-0.05%
2021/05/24	2.4	16.76	7	16.81	16.92	-4.7	50,173	-0.01%
2021/05/21	6.1	16.85	10	16.92	16.85	-3.9	50,800	-0.01%
2021/05/20	17.1	16.59	6	16.67	16.55	11.1	51,218	0.02%
2021/05/19	23	16.76	10	16.77	16.73	13	51,988	0.02%
2021/05/18	32.5	16.68	34	16.61	16.90	-1.5	52,441	0.00%
2021/05/17	67.9	16.02	60	16.03	16.11	7.9	53,067	0.01%
2021/05/14	76.3	16.46	98	16.50	16.38	-21.7	52,867	-0.04%
2021/05/13	65.8	16.27	73	16.07	16.22	-7.2	52,768	-0.01%
2021/05/12	217.8	16.49	43	16.42	16.47	174.8	52,031	0.34%	大買/鉅額交易
2021/05/11	140.3	17.25	42	17.25	17.22	98.3	50,898	0.19%	大買/
2021/05/10	88	17.72	22	17.67	17.70	66	50,899	0.13%
2021/05/07	15	17.85	9.3	17.90	18.04	5.7	52,265	0.01%
2021/05/06	32.2	17.57	15	17.67	17.65	17.2	53,493	0.03%
2021/05/05	97.1	17.59	0	0.00	17.48	97.1	54,278	0.18%
2021/05/04	79.2	17.67	27	17.64	17.76	52.2	56,203	0.09%
2021/05/03	100.3	18.06	31	18.05	18.00	69.3	59,360	0.12%
2021/04/29	11.1	18.60	114	18.59	18.60	-103	61,756	-0.17%	大賣/鉅額交易
2021/04/28	8	18.38	94	18.37	18.35	-86	62,654	-0.14%
2021/04/27	61.2	18.44	93.2	18.43	18.37	-32	64,005	-0.05%
2021/04/26	50	18.28	105	18.31	18.34	-55	64,712	-0.08%	大賣/
2021/04/23	23	17.95	49	17.97	18.04	-26	64,353	-0.04%
2021/04/22	29.3	17.83	76.1	17.86	17.76	-46.8	64,900	-0.07%
2021/04/21	21	17.85	25	17.88	17.83	-4	65,398	-0.01%
2021/04/20	13	17.90	14	17.91	17.96	-1	65,929	0.00%
2021/04/19	24.2	17.90	23	17.94	17.89	1.2	67,508	0.00%
2021/04/16	7	17.91	29	17.96	17.96	-22	68,449	-0.03%
2021/04/15	3	17.76	7	17.82	17.90	-4	68,634	-0.01%
2021/04/14	30	17.77	6	17.76	17.78	24	68,739	0.03%
2021/04/13	42	17.92	37	17.98	17.76	5	68,907	0.01%
2021/04/12	83.3	17.87	4.6	17.84	17.84	78.7	69,033	0.11%
2021/04/09	157	18.08	37	18.11	18.01	120	69,125	0.17%	大買/鉅額交易
2021/04/08	5	18.04	103	18.06	18.15	-98	68,801	-0.14%	大賣/
2021/04/07	36.3	17.95	51	17.94	17.99	-14.7	67,971	-0.02%
2021/04/06	5	17.97	203.2	17.97	17.96	-198.2	67,655	-0.29%	大賣/鉅額交易
2021/04/01	23	17.71	5	17.73	17.71	18	66,875	0.03%
2021/03/31	74	17.76	29	17.76	17.70	45	66,834	0.07%
2021/03/30	48	17.81	66	17.81	17.87	-18	66,445	-0.03%
2021/03/29	18	17.76	61	17.77	17.70	-43	65,761	-0.07%
2021/03/26	6	17.49	36	17.54	17.56	-30	65,339	-0.05%
2021/03/25	11.5	17.24	13	17.36	17.35	-1.5	65,050	0.00%
2021/03/24	29	17.28	8	17.35	17.27	21	64,893	0.03%
2021/03/23	30	17.52	32	17.46	17.41	-2	64,779	0.00%
2021/03/22	21.1	17.25	1	17.39	17.40	20.1	64,984	0.03%
2021/03/19	80.6	17.33	19	17.35	17.33	61.6	66,058	0.09%
2021/03/18	10	17.59	51	17.62	17.57	-41	67,552	-0.06%
2021/03/17	26	17.50	64	17.49	17.44	-38.1	70,413	-0.05%
2021/03/16	8.1	17.43	36	17.44	17.46	-27.9	72,674	-0.04%
2021/03/15	19.5	17.36	10	17.36	17.37	9.5	73,466	0.01%
2021/03/12	6	17.38	25	17.44	17.39	-19	74,352	-0.03%
2021/03/11	24.2	17.15	26	17.26	17.32	-1.8	75,143	0.00%
2021/03/10	110	16.98	46	16.96	16.94	64	75,751	0.08%	大買/
2021/03/09	155.5	16.83	113	16.86	16.93	42.5	76,478	0.06%	大買/大賣/
2021/03/08	91	17.07	3	17.15	17.00	88	76,493	0.12%
2021/03/05	142.9	17.00	67	17.09	17.09	75.9	76,700	0.10%	大買/
2021/03/04	262.5	17.28	159	17.25	17.20	103.5	76,767	0.13%	大買/大賣/鉅額交易
2021/03/03	34	17.36	13	17.33	17.58	21	76,449	0.03%
2021/03/02	63.5	17.54	11	17.57	17.35	52.5	77,252	0.07%
2021/02/26	304.3	17.59	103	17.54	17.54	201.3	77,405	0.26%	大買/大賣/鉅額交易
2021/02/25	32	17.89	10	17.95	17.95	22	76,157	0.03%
2021/02/24	55.3	17.86	18	17.94	17.79	37.3	76,938	0.05%
2021/02/23	141	17.89	166	17.96	18.00	-25	77,011	-0.03%	大買/大賣/
2021/02/22	28	18.16	15.2	18.19	18.08	12.8	77,427	0.02%
2021/02/19	95.3	17.98	47	18.01	18.04	48.3	78,003	0.06%
2021/02/18	32.1	18.14	50	18.17	18.17	-17.9	78,249	-0.02%
2021/02/17	83.1	18.16	145.9	18.12	18.13	-62.8	78,754	-0.08%	大賣/
2021/02/05	26.1	17.68	16.1	17.67	17.61	10	78,509	0.01%
2021/02/04	68	17.44	167	17.50	17.46	-99	78,852	-0.13%	大賣/
2021/02/03	69	17.66	136	17.61	17.62	-67	79,568	-0.08%	大賣/
2021/02/02	81.1	17.53	61	17.56	17.55	20.1	80,301	0.02%
2021/02/01	153	16.80	102	16.97	17.13	51	80,067	0.06%	大買/大賣/
2021/01/29	239.1	17.05	132.1	16.94	16.83	107	80,013	0.13%	大買/大賣/鉅額交易
2021/01/28	367	17.21	121.5	17.21	17.16	245.5	78,716	0.31%	大買/大賣/鉅額交易
2021/01/27	94	17.56	11	17.55	17.61	83	77,716	0.11%
2021/01/26	301.6	17.67	91	17.62	17.51	210.6	77,631	0.27%	大買/鉅額交易
2021/01/25	395.7	17.92	74.5	17.86	17.90	321.2	74,619	0.43%	大買/鉅額交易
2021/01/22	352	18.38	214	18.39	18.50	138	68,426	0.20%	大買/大賣/鉅額交易
2021/01/21	178	17.86	104	17.88	18.00	74	63,601	0.12%	大買/大賣/
2021/01/20	113.2	17.49	97	17.40	17.39	16.2	61,628	0.03%	大買/
2021/01/19	91.1	17.25	84.1	17.21	17.38	7	60,022	0.01%
2021/01/18	177.1	16.84	85	16.85	16.93	92.1	59,041	0.16%	大買/
2021/01/15	131.5	17.15	134	17.14	17.01	-2.5	58,861	0.00%	大買/大賣/
2021/01/14	133	16.99	51	17.00	17.01	82	57,342	0.14%	大買/
2021/01/13	97	16.86	26.1	16.85	16.91	70.9	56,934	0.12%
2021/01/12	151.2	16.65	28	16.69	16.55	123.2	56,808	0.22%	大買/鉅額交易
2021/01/11	150.1	16.71	80	16.75	17.23	70.1	53,809	0.13%	大買/
2021/01/08	84.1	16.30	9.2	16.30	16.43	74.9	52,386	0.14%
2021/01/07	33.1	16.04	19	16.10	16.12	14.1	52,688	0.03%
2021/01/06	111.2	16.00	34	16.00	15.85	77.2	53,630	0.14%	大買/
2021/01/05	61.2	15.70	50	15.68	15.77	11.2	52,877	0.02%
2021/01/04	28.1	15.52	42	15.45	15.61	-13.9	53,579	-0.03%
2020/12/31	39	15.24	22	15.24	15.25	17	54,191	0.03%
2020/12/30	1	15.17	74	15.11	15.17	-73	56,374	-0.13%
2020/12/29	25	15.11	16	15.11	15.08	9	59,253	0.02%
2020/12/28	35	15.07	12	15.05	15.12	23	62,505	0.04%
2020/12/25	11	14.97	34	14.99	14.97	-23	66,196	-0.03%
2020/12/24	13	14.89	106	14.92	14.88	-93	70,374	-0.13%	大賣/
2020/12/23	34	14.80	5	14.83	14.85	29	76,469	0.04%
2020/12/22	28	14.89	5.2	14.81	14.76	22.8	83,657	0.03%
2020/12/21	50	14.74	2.2	14.82	14.90	47.8	90,538	0.05%
2020/12/18	26	14.88	1.2	14.86	14.84	24.8	100,035	0.02%
2020/12/17	19	14.85	27	14.89	14.87	-8	112,824	-0.01%
2020/12/16	88	14.84	10	14.80	14.85	78	130,406	0.06%
2020/12/15	187.5	14.76	5	14.71	14.67	182.5	153,437	0.12%	大買/鉅額交易
2020/12/14	388.1	14.87	52	14.87	14.83	336.1	173,134	0.19%	大買/鉅額交易
2020/12/11	318.1	15.05	16	15.02	15.02	302.1	191,121	0.16%	大買/鉅額交易
2020/12/10	400.2	15.32	155	15.41	15.30	245.2	167,046	0.15%	大買/大賣/鉅額交易