國泰台灣5G+ (00881)-凱基-松山券商分點個股進出

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
20.94
漲跌
▲0.12
漲幅
+0.58%
成交量
5,619張
產業
上市
950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

國泰台灣5G+ (00881)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/05/03	0	0.00	10	21.20	20.94	-10	15,471	-0.06%
2024/05/02	4	20.80	0	0.00	20.82	4	15,747	0.03%
2024/04/30	2	21.10	2	21.12	21.01	0	15,729	0.00%
2024/04/25	12	20.39	0	0.00	20.37	12	15,916	0.08%
2024/04/24	10	20.70	0	0.00	20.77	10	15,937	0.06%
2024/04/23	2	19.94	10	19.90	19.95	-8	16,085	-0.05%
2024/04/22	9	19.77	0	0.00	19.71	9	16,494	0.05%
2024/04/19	19.5	20.02	18	20.22	20.01	1.5	16,563	0.01%
2024/04/18	10	20.98	36	20.82	21.00	-26	16,239	-0.16%
2024/04/17	0.1	20.85	20	20.85	20.86	-19.9	16,369	-0.12%
2024/04/16	8	20.65	0	0.00	20.65	8	16,335	0.05%
2024/04/15	4	21.39	50	21.32	21.29	-46	16,121	-0.29%
2024/04/12	3.4	21.86	0	0.00	21.79	3.4	16,083	0.02%
2024/04/11	1	21.88	3	21.72	21.79	-2	16,090	-0.01%
2024/04/09	17	21.96	2	21.92	21.98	15	16,329	0.09%
2024/04/08	1.1	21.71	1	21.62	21.68	0.1	16,286	0.00%
2024/04/03	23	21.62	3	21.61	21.66	20	16,371	0.12%
2024/04/02	6	21.65	1.3	21.68	21.71	4.7	16,391	0.03%
2024/04/01	8.5	21.50	1	21.62	21.33	7.5	16,531	0.05%
2024/03/29	2	21.46	4	21.48	21.46	-2	16,564	-0.01%
2024/03/28	1	21.20	1	21.42	21.45	0	16,652	0.00%
2024/03/25	0	0.00	8	21.30	21.24	-8	16,705	-0.05%
2024/03/22	0	0.00	12	21.27	21.34	-12	16,687	-0.07%
2024/03/21	0	0.00	9	21.09	21.20	-9	16,547	-0.05%
2024/03/20	2	20.87	0	0.00	20.68	2	16,371	0.01%
2024/03/19	2	20.72	0	0.00	20.83	2	16,663	0.01%
2024/03/18	0	0.00	36	20.64	20.79	-36	16,596	-0.22%
2024/03/15	0	0.00	3.4	20.50	20.42	-3.4	16,421	-0.02%
2024/03/13	0	0.00	2.9	20.76	20.68	-2.9	16,061	-0.02%
2024/03/12	0	0.00	20	20.47	20.70	-20	15,891	-0.13%
2024/03/11	2	20.37	13	20.39	20.36	-11	15,764	-0.07%
2024/03/08	28	20.52	19.2	20.73	20.42	8.8	15,625	0.06%
2024/03/07	9	20.31	20	20.31	20.30	-11	15,092	-0.07%
2024/03/06	2	19.64	11.1	19.85	19.99	-9.1	14,767	-0.06%
2024/03/05	0	0.00	11.6	19.76	19.78	-11.6	14,537	-0.08%
2024/03/04	0	0.00	202.2	19.49	19.59	-202.2	14,383	-1.41%	大賣/鉅額交易
2024/03/01	1	19.16	1	19.25	19.09	0	14,042	0.00%
2024/02/29	1	19.10	0	0.00	19.17	1	13,947	0.01%
2024/02/27	0	0.00	2	19.32	19.16	-2	13,803	-0.01%
2024/02/26	2	19.21	16	19.19	19.26	-14	13,672	-0.10%
2024/02/23	0	0.00	7.3	19.16	19.15	-7.3	13,501	-0.05%
2024/02/22	2	18.85	11.5	18.92	18.97	-9.5	13,346	-0.07%
2024/02/21	1	18.68	30	18.68	18.71	-29	13,128	-0.22%
2024/02/20	2	18.80	27	18.79	18.83	-25	13,257	-0.19%
2024/02/19	3.1	18.62	7.2	18.65	18.65	-4.1	13,171	-0.03%
2024/02/16	11	18.70	34	18.77	18.70	-23	13,254	-0.17%
2024/02/15	11	18.81	15.4	18.83	18.81	-4.4	13,225	-0.03%
2024/02/05	11	18.08	5	18.09	18.11	6	12,711	0.05%
2024/02/02	0	0.00	1	18.00	18.00	-1	12,531	-0.01%
2024/02/01	1	17.84	2	17.81	17.86	-1	12,557	-0.01%
2024/01/31	2.1	17.95	0	0.00	17.92	2.1	12,578	0.02%
2024/01/30	4.1	18.15	5	18.12	18.15	-0.9	12,548	-0.01%
2024/01/29	10	18.04	4	18.04	18.06	6	12,426	0.05%
2024/01/26	7	17.92	16	17.95	17.94	-9	12,251	-0.07%
2024/01/25	9	18.02	35	18.00	18.02	-26	12,232	-0.21%
2024/01/24	0	0.00	15	17.87	17.85	-15	11,931	-0.13%
2024/01/23	0	0.00	3	17.83	17.86	-3	11,933	-0.03%
2024/01/22	0	0.00	3	17.83	17.82	-3	11,849	-0.03%
2024/01/19	0	0.00	39	17.53	17.57	-39	11,772	-0.33%
2024/01/18	2	17.02	0	0.00	17.01	2	11,561	0.02%
2024/01/17	15.2	17.10	0	0.00	16.97	15.2	11,465	0.13%
2024/01/16	34	17.97	22	17.98	17.94	12	11,181	0.11%
2024/01/15	26.4	18.10	40	18.11	18.10	-13.6	10,772	-0.13%
2024/01/12	10	18.01	3	18.02	18.01	7	10,652	0.07%
2024/01/11	8	17.96	1	17.99	18.00	7	10,600	0.07%
2024/01/10	4	17.92	0	0.00	17.90	4	10,527	0.04%
2024/01/09	12	18.11	5	17.97	17.96	7	10,434	0.07%
2024/01/08	2.2	18.00	3	17.99	17.95	-0.9	10,398	-0.01%
2024/01/05	4	17.98	0	0.00	17.91	4	10,305	0.04%
2024/01/04	3	18.05	0	0.00	17.97	3	10,228	0.03%
2024/01/03	8	18.10	2	17.98	17.98	6	10,211	0.06%
2024/01/02	0.1	18.27	5	18.42	18.29	-4.9	9,927	-0.05%
2023/12/29	0	0.00	5.2	18.48	18.52	-5.2	9,874	-0.05%
2023/12/28	0	0.00	2	18.50	18.46	-2	9,752	-0.02%
2023/12/27	0	0.00	27	18.46	18.49	-27	9,703	-0.28%
2023/12/26	1	18.20	47	18.24	18.26	-46	9,420	-0.49%
2023/12/25	1	18.15	25	18.13	18.14	-24	9,260	-0.26%
2023/12/22	0	0.00	5.2	18.01	18.04	-5.2	8,975	-0.06%
2023/12/21	1	17.94	0.3	17.90	17.95	0.7	8,802	0.01%
2023/12/20	0	0.00	113	18.04	18.05	-113	8,759	-1.29%	大賣/鉅額交易
2023/12/18	0	0.00	23.2	17.98	18.03	-23.2	8,501	-0.27%
2023/12/15	5	18.11	41	18.07	18.03	-36	8,414	-0.43%
2023/12/14	0	0.00	14	18.00	18.01	-14	8,222	-0.17%
2023/12/13	2	17.76	65.1	17.76	17.78	-63.1	7,749	-0.81%
2023/12/12	0	0.00	1	17.72	17.65	-1	7,757	-0.01%
2023/12/08	0	0.00	27.8	17.67	17.58	-27.8	7,802	-0.36%
2023/12/07	0	0.00	2	17.55	17.49	-2	7,781	-0.03%
2023/12/05	3.8	17.46	5	17.49	17.50	-1.2	7,818	-0.02%
2023/12/04	12.1	17.65	0	0.00	17.63	12.1	7,763	0.16%
2023/12/01	1	17.65	0	0.00	17.69	1	7,818	0.01%
2023/11/30	0	0.00	3	17.68	17.69	-3	7,820	-0.04%
2023/11/29	0	0.00	7	17.68	17.66	-7	7,839	-0.09%
2023/11/28	0	0.00	7	17.49	17.61	-7	7,726	-0.09%
2023/11/27	1	17.54	0	0.00	17.46	1	7,657	0.01%
2023/11/24	1	17.66	1	17.67	17.64	0	7,616	0.00%
2023/11/22	6	17.66	1.9	17.71	17.67	4.1	7,594	0.05%
2023/11/21	19	17.79	34.1	17.78	17.79	-15.1	7,633	-0.20%
2023/11/20	0.1	17.54	2	17.58	17.58	-1.9	7,513	-0.03%
2023/11/17	0	0.00	24	17.48	17.53	-24	7,461	-0.32%
2023/11/16	1	17.43	16	17.43	17.44	-15	7,268	-0.21%
2023/11/15	0	0.00	2	17.60	17.46	-2	7,226	-0.03%
2023/11/14	0	0.00	7	17.35	17.33	-7	7,237	-0.10%
2023/11/13	0	0.00	6	17.32	17.28	-6	7,225	-0.08%
2023/11/10	2	17.07	1	17.08	17.07	1	7,180	0.01%
2023/11/09	0	0.00	1	17.17	17.18	-1	7,271	-0.01%
2023/11/08	0	0.00	3.3	17.14	17.13	-3.3	7,323	-0.05%
2023/11/07	0	0.00	7	16.99	16.99	-7	7,284	-0.10%
2023/11/06	0	0.00	14	17.03	16.98	-14	7,417	-0.19%
2023/11/03	0	0.00	4	16.76	16.79	-4	7,365	-0.05%
2023/11/02	0	0.00	9.9	16.64	16.71	-9.9	7,439	-0.13%
2023/11/01	0.2	16.30	0	0.00	16.28	0.2	7,484	0.00%
2023/10/31	3	16.30	0	0.00	16.22	3	7,611	0.04%
2023/10/30	7	16.40	2	16.41	16.40	5	7,811	0.06%
2023/10/27	0.2	16.36	0	0.00	16.35	0.2	8,009	0.00%
2023/10/26	7.1	16.41	1	16.40	16.36	6.1	8,241	0.07%
2023/10/25	0	0.00	10	16.79	16.71	-10	8,415	-0.12%
2023/10/24	5.1	16.53	2	16.47	16.67	3.1	8,648	0.04%
2023/10/23	4	16.64	0	0.00	16.63	4	8,708	0.05%
2023/10/20	0	0.00	9	16.78	16.86	-9	9,136	-0.10%
2023/10/19	0	0.00	20	16.87	16.85	-20	9,178	-0.22%
2023/10/18	5.1	16.87	0	0.00	16.82	5.1	9,258	0.06%
2023/10/16	0	0.00	2	17.16	17.13	-2	9,450	-0.02%
2023/10/13	3	17.27	4	17.28	17.27	-1	9,745	-0.01%
2023/10/12	0	0.00	5	17.26	17.28	-5	9,979	-0.05%
2023/10/11	0	0.00	107.2	17.34	17.21	-107.2	10,485	-1.02%	大賣/鉅額交易
2023/10/06	0	0.00	2	17.12	17.09	-2	11,075	-0.02%
2023/10/05	0	0.00	9.3	17.03	17.03	-9.3	11,359	-0.08%
2023/10/04	11	16.77	0	0.00	16.83	11	11,467	0.10%
2023/10/02	0.1	17.08	1	17.10	17.05	-0.9	11,625	-0.01%
2023/09/27	0	0.00	0.4	16.58	16.61	-0.4	11,727	0.00%
2023/09/26	14	16.71	0	0.00	16.58	14	12,185	0.11%
2023/09/22	3.1	16.51	0	0.00	16.65	3.1	12,465	0.03%
2023/09/21	12.1	16.64	0	0.00	16.61	12.1	12,518	0.10%
2023/09/20	5.3	16.86	0	0.00	16.85	5.3	12,469	0.04%
2023/09/18	2	17.07	0	0.00	17.06	2	12,658	0.02%
2023/09/15	1	17.17	30	17.27	17.28	-29	12,841	-0.23%
2023/09/14	0	0.00	5	17.13	17.14	-5	12,844	-0.04%
2023/09/12	9	16.71	4	16.76	16.89	5	13,210	0.04%
2023/09/11	29.7	16.80	2	16.72	16.70	27.7	13,595	0.20%
2023/09/08	8	16.87	0	0.00	16.90	8	13,902	0.06%
2023/09/07	21	17.08	0	0.00	17.04	21	14,633	0.14%
2023/09/06	0.2	17.19	3	17.20	17.18	-2.8	14,850	-0.02%
2023/09/05	3	17.12	80.1	17.14	17.16	-77.1	14,939	-0.52%
2023/09/04	0	0.00	36	17.07	17.12	-36	15,050	-0.24%
2023/09/01	3	17.00	0	0.00	17.01	3	15,303	0.02%
2023/08/31	0	0.00	76	17.06	17.07	-76	15,420	-0.49%
2023/08/30	0	0.00	1	17.10	17.09	-1	15,533	-0.01%
2023/08/28	0	0.00	20	16.91	16.92	-20	15,857	-0.13%
2023/08/25	6.6	16.93	0	0.00	16.88	6.6	15,972	0.04%
2023/08/24	0	0.00	7	17.40	17.33	-7	16,169	-0.04%
2023/08/22	0	0.00	4	16.90	16.87	-4	16,954	-0.02%
2023/08/21	0	0.00	3	16.74	16.74	-3	17,253	-0.02%
2023/08/18	5	16.79	0	0.00	16.79	5	17,212	0.03%
2023/08/16	6.5	16.75	0	0.00	16.92	6.5	16,979	0.04%
2023/08/15	0	0.00	2	17.30	17.25	-2	17,041	-0.01%
2023/08/14	3	17.12	0	0.00	17.12	3	17,114	0.02%
2023/08/11	1	17.23	0	0.00	17.23	1	17,097	0.01%
2023/08/10	2.1	17.25	3	17.30	17.20	-0.9	17,044	-0.01%
2023/08/09	0	0.00	3	17.55	17.55	-3	16,913	-0.02%
2023/08/08	1.1	17.49	0	0.00	17.62	1.1	16,904	0.01%
2023/08/07	0.4	17.69	1.1	17.60	17.76	-0.7	16,812	0.00%
2023/08/04	1	17.30	6	17.48	17.44	-5	16,742	-0.03%
2023/08/02	4.4	17.53	4	17.55	17.47	0.4	16,610	0.00%
2023/08/01	1	17.91	3.1	17.95	17.92	-2.1	16,399	-0.01%
2023/07/31	0.1	17.82	0	0.00	17.84	0.1	16,247	0.00%
2023/07/28	0	0.00	20	18.00	18.06	-20	15,908	-0.13%
2023/07/27	1	17.96	0.2	18.00	17.92	0.8	15,626	0.01%
2023/07/26	0	0.00	2	17.94	17.91	-2	15,393	-0.01%
2023/07/25	10	18.05	27.8	18.07	17.98	-17.8	15,259	-0.12%
2023/07/24	0	0.00	8.9	17.83	17.88	-8.9	14,764	-0.06%
2023/07/21	0.1	17.39	1.1	17.61	17.65	-1	14,599	-0.01%
2023/07/20	5	17.73	7.5	17.71	17.73	-2.5	14,612	-0.02%
2023/07/19	0.1	17.86	6.5	17.86	17.68	-6.4	14,575	-0.04%
2023/07/18	1	17.90	24	17.92	17.90	-23	14,455	-0.16%
2023/07/17	5	17.80	18.5	17.86	17.85	-13.5	14,178	-0.10%
2023/07/14	0	0.00	1.5	17.72	17.83	-1.5	13,975	-0.01%
2023/07/13	0	0.00	20.5	17.75	17.59	-20.5	13,456	-0.15%
2023/07/12	0	0.00	6.4	17.30	17.31	-6.4	12,792	-0.05%
2023/07/11	0	0.00	5	17.07	17.11	-5	12,509	-0.04%
2023/07/10	3	16.80	1	16.80	16.79	2	12,464	0.02%
2023/07/07	1	16.81	3	16.86	16.84	-2	12,416	-0.02%
2023/07/06	2.2	16.96	4	16.95	16.93	-1.8	12,291	-0.01%
2023/07/04	6	17.31	3	17.28	17.30	3	12,128	0.02%
2023/07/03	5	17.06	18.2	17.07	17.08	-13.2	11,735	-0.11%
2023/06/30	0	0.00	1	16.74	16.82	-1	11,574	-0.01%
2023/06/29	1	16.76	0	0.00	16.76	1	11,565	0.01%
2023/06/28	1	16.75	7.2	16.76	16.73	-6.2	11,475	-0.05%
2023/06/27	7	16.68	0.2	16.78	16.67	6.8	11,457	0.06%
2023/06/26	4	16.83	0	0.00	16.82	4	11,363	0.04%
2023/06/21	2	16.95	19.5	16.96	16.98	-17.5	11,469	-0.15%
2023/06/20	0	0.00	7	16.94	16.96	-7	11,398	-0.06%
2023/06/19	0	0.00	0.5	17.07	17.11	-0.5	11,412	0.00%
2023/06/16	0	0.00	11.5	17.07	17.05	-11.5	11,176	-0.10%
2023/06/15	20	17.11	33.4	17.10	17.11	-13.4	10,985	-0.12%
2023/06/14	2	16.89	17.2	16.94	16.97	-15.2	10,657	-0.14%
2023/06/13	0	0.00	34.1	16.89	16.92	-34.1	10,349	-0.33%
2023/06/12	0	0.00	22	16.53	16.51	-22	9,615	-0.23%
2023/06/09	0	0.00	3.2	16.32	16.37	-3.2	9,423	-0.03%
2023/06/08	0	0.00	5	16.19	16.17	-5	9,368	-0.05%
2023/06/07	0	0.00	41.5	16.33	16.38	-41.5	9,343	-0.44%
2023/06/06	0	0.00	4	16.15	16.15	-4	9,051	-0.04%
2023/06/05	0	0.00	24	16.17	16.13	-24	9,032	-0.27%
2023/06/02	0.5	16.18	18.2	16.21	16.18	-17.7	9,094	-0.19%
2023/06/01	1	16.00	1	15.96	16.01	0	9,022	0.00%
2023/05/31	1	16.06	4	16.07	16.13	-3	9,047	-0.03%
2023/05/30	0	0.00	85	16.17	16.18	-85	8,949	-0.95%
2023/05/29	0	0.00	49	16.15	16.12	-49	8,793	-0.56%
2023/05/26	3	15.88	130	15.89	15.91	-127	8,459	-1.50%	大賣/鉅額交易
2023/05/25	0	0.00	53	15.46	15.50	-53	7,882	-0.67%
2023/05/24	0	0.00	7	15.17	15.25	-7	7,636	-0.09%
2023/05/23	1	15.26	0.5	15.23	15.27	0.5	7,618	0.01%
2023/05/22	0	0.00	4	15.25	15.24	-4	7,626	-0.05%
2023/05/19	0	0.00	8	15.28	15.28	-8	7,650	-0.10%
2023/05/18	1	15.22	57	15.21	15.20	-56	7,519	-0.74%
2023/05/17	0	0.00	7	14.99	15.05	-7	7,458	-0.09%
2023/05/16	0	0.00	7	14.86	14.89	-7	7,397	-0.09%
2023/05/15	6	14.74	1	14.72	14.74	5	7,419	0.07%
2023/05/11	4	14.82	0	0.00	14.79	4	7,506	0.05%
2023/05/09	0	0.00	2	15.00	15.01	-2	7,685	-0.03%
2023/05/08	1	15.00	7	15.01	15.00	-6	7,741	-0.08%
2023/05/05	1	14.87	0	0.00	14.88	1	7,789	0.01%
2023/05/04	0	0.00	14	14.80	14.86	-14	7,939	-0.18%
2023/05/03	1	14.79	12	14.82	14.83	-11	8,024	-0.14%
2023/04/28	4	14.73	1	14.78	14.79	3	8,332	0.04%
2023/04/26	4	14.46	0	0.00	14.52	4	8,493	0.05%
2023/04/25	11	14.63	0	0.00	14.57	11	8,517	0.13%
2023/04/24	2	14.85	0	0.00	14.86	2	8,363	0.02%
2023/04/21	1.2	14.97	0	0.00	14.88	1.2	8,340	0.01%
2023/04/20	1	14.97	30	14.99	14.98	-29	8,322	-0.35%
2023/04/19	7	15.00	0	0.00	15.01	7	8,376	0.08%
2023/04/18	10	15.08	21	15.15	15.09	-11	8,312	-0.13%
2023/04/17	0	0.00	1	15.15	15.15	-1	8,285	-0.01%
2023/04/14	1	15.16	10	15.20	15.22	-9	8,273	-0.11%
2023/04/13	10	15.15	0	0.00	15.10	10	8,251	0.12%
2023/04/12	5	15.21	0	0.00	15.23	5	8,137	0.06%
2023/04/07	0	0.00	2	15.30	15.24	-2	8,165	-0.02%
2023/04/06	0	0.00	1	15.23	15.24	-1	8,107	-0.01%
2023/03/31	0	0.00	1	15.37	15.38	-1	8,098	-0.01%
2023/03/29	1	15.13	0	0.00	15.17	1	7,945	0.01%
2023/03/28	16	15.17	0	0.00	15.16	16	8,007	0.20%
2023/03/27	0	0.00	3	15.35	15.33	-3	7,964	-0.04%
2023/03/24	0	0.00	20	15.40	15.47	-20	8,071	-0.25%
2023/03/23	0	0.00	12	15.30	15.34	-12	7,919	-0.15%
2023/03/22	0.2	15.24	30	15.20	15.24	-29.8	7,785	-0.38%
2023/03/21	1	15.00	18	15.01	15.01	-17	7,628	-0.22%
2023/03/20	2	14.96	0	0.00	14.91	2	7,611	0.03%
2023/03/17	0	0.00	5	14.94	14.97	-5	7,617	-0.07%
2023/03/16	4	14.75	0	0.00	14.74	4	7,577	0.05%
2023/03/15	22	14.86	0	0.00	14.77	22	7,551	0.29%
2023/03/14	12.1	14.74	0	0.00	14.75	12.1	7,566	0.16%
2023/03/13	7.1	14.85	20.2	14.89	14.93	-13.1	7,571	-0.17%
2023/03/10	1	14.93	0	0.00	14.87	1	7,480	0.01%
2023/03/09	0	0.00	13	15.15	15.13	-13	7,573	-0.17%
2023/03/08	0.2	15.12	1	15.13	15.15	-0.8	7,596	-0.01%
2023/03/07	0	0.00	6	15.22	15.25	-6	7,514	-0.08%
2023/03/06	3	15.07	3	15.10	15.12	0	7,416	0.00%
2023/03/03	11	14.99	46	15.00	14.92	-35	7,237	-0.48%
2023/03/02	0.1	14.92	2	14.85	14.90	-1.9	7,254	-0.03%
2023/03/01	0	0.00	111	14.83	14.93	-111	7,229	-1.54%	大賣/鉅額交易
2023/02/24	1	14.73	1	14.90	14.70	0	7,110	0.00%
2023/02/23	2	14.82	11	14.82	14.84	-9	7,099	-0.13%
2023/02/22	18.1	14.60	0	0.00	14.61	18.1	7,134	0.25%
2023/02/21	0	0.00	6	14.80	14.81	-6	7,183	-0.08%
2023/02/20	1	14.76	1	14.78	14.76	0	7,433	0.00%
2023/02/17	0.2	14.75	3	14.74	14.74	-2.8	7,692	-0.04%
2023/02/15	4.2	14.75	15	14.73	14.71	-10.8	8,110	-0.13%
2023/02/14	0	0.00	18	14.97	14.97	-18	8,036	-0.22%
2023/02/10	0	0.00	6	14.97	14.97	-6	8,122	-0.07%
2023/02/09	0	0.00	39	14.96	14.96	-39	8,128	-0.48%
2023/02/08	0	0.00	7	14.95	14.94	-7	8,122	-0.09%
2023/02/07	0.2	14.66	0	0.00	14.66	0.2	8,011	0.00%
2023/02/06	3.1	14.73	0	0.00	14.70	3.1	8,017	0.04%
2023/02/03	0.1	14.84	6	14.89	14.88	-5.9	8,007	-0.07%
2023/02/02	28	14.87	4	14.86	14.88	24	7,940	0.30%
2023/01/31	2	14.53	5	14.53	14.53	-3	7,746	-0.04%
2023/01/30	1	14.62	11	14.61	14.67	-10	7,726	-0.13%
2023/01/17	1	14.41	0.2	14.44	14.41	0.8	7,756	0.01%
2023/01/16	3.1	14.43	0.1	14.46	14.40	3	7,755	0.04%
2023/01/13	1	14.32	2.1	14.35	14.34	-1.1	7,786	-0.01%
2023/01/12	0.2	14.33	0	0.00	14.30	0.2	7,868	0.00%
2023/01/10	0.3	14.37	5	14.31	14.33	-4.7	8,051	-0.06%
2023/01/09	4	14.15	1.2	14.12	14.23	2.8	8,198	0.03%
2023/01/06	0.4	13.85	0	0.00	13.83	0.4	8,176	0.00%
2023/01/05	7	13.70	0	0.00	13.66	7	8,299	0.08%
2023/01/04	2.2	13.67	0	0.00	13.65	2.2	8,366	0.03%
2022/12/30	2	13.55	0	0.00	13.55	2	8,881	0.02%
2022/12/29	0.4	13.50	0	0.00	13.48	0.4	8,962	0.00%
2022/12/28	15.1	13.57	2	13.58	13.50	13.1	9,133	0.14%
2022/12/27	2	13.80	0	0.00	13.74	2	9,196	0.02%
2022/12/26	3.4	13.66	0	0.00	13.68	3.4	9,320	0.04%
2022/12/22	0.1	13.86	0	0.00	13.85	0.1	9,785	0.00%
2022/12/21	10	13.70	0	0.00	13.69	10	10,201	0.10%
2022/12/20	7	13.75	0	0.00	13.68	7	10,374	0.07%
2022/12/19	1	13.99	0	0.00	13.96	1	10,768	0.01%
2022/12/16	5.9	13.99	0.5	14.05	14.03	5.4	11,049	0.05%
2022/12/15	1	14.29	0	0.00	14.26	1	11,061	0.01%
2022/12/14	2	14.32	0	0.00	14.33	2	11,089	0.02%
2022/12/13	0.1	14.20	0	0.00	14.14	0.1	11,110	0.00%
2022/12/12	1	14.09	0	0.00	14.18	1	11,188	0.01%
2022/12/09	1	14.20	0	0.00	14.29	1	11,365	0.01%
2022/12/08	2.2	14.12	0	0.00	14.10	2.2	11,352	0.02%
2022/12/07	0	0.00	33	14.42	14.25	-33	11,458	-0.29%
2022/12/06	35	14.54	0	0.00	14.42	35	11,445	0.31%
2022/12/02	0	0.00	2	14.66	14.67	-2	11,739	-0.02%
2022/12/01	3.1	14.65	2	14.78	14.69	1.1	11,906	0.01%
2022/11/29	0	0.00	1	14.29	14.29	-1	11,888	-0.01%
2022/11/28	1.1	14.37	14	14.29	14.24	-12.9	12,067	-0.11%
2022/11/24	7	14.53	1	14.50	14.53	6	12,330	0.05%
2022/11/23	2.2	14.39	0	0.00	14.34	2.2	12,294	0.02%
2022/11/22	1	14.24	25	14.19	14.32	-24	12,550	-0.19%
2022/11/21	0	0.00	6	14.33	14.26	-6	12,575	-0.05%
2022/11/18	8	14.41	6	14.40	14.34	2	12,568	0.02%
2022/11/17	2	14.19	15	14.28	14.40	-13	12,549	-0.10%
2022/11/16	0	0.00	5	14.39	14.36	-5	12,512	-0.04%
2022/11/15	0.1	14.08	7	14.34	14.33	-6.9	12,365	-0.06%
2022/11/14	1	13.86	7	13.86	13.86	-6	12,084	-0.05%
2022/11/11	13	13.75	3	13.72	13.74	10	12,025	0.08%
2022/11/10	0.1	13.18	1	13.15	13.15	-0.9	11,709	-0.01%
2022/11/09	2	13.22	1	13.06	13.23	1	11,775	0.01%
2022/11/08	10	12.90	0	0.00	12.84	10	11,803	0.08%
2022/11/07	2.1	12.73	0	0.00	12.76	2.1	11,873	0.02%
2022/11/04	5	12.49	2	12.51	12.58	3	11,880	0.03%
2022/11/01	1	12.56	0	0.00	12.57	1	11,987	0.01%
2022/10/28	2	12.29	1	12.28	12.30	1	12,211	0.01%
2022/10/27	1.5	12.45	0	0.00	12.46	1.5	12,256	0.01%
2022/10/26	1	12.30	1	12.23	12.29	0	12,369	0.00%
2022/10/25	9	12.29	0	0.00	12.25	9	12,355	0.07%
2022/10/24	0	0.00	4	12.59	12.52	-4	12,126	-0.03%
2022/10/19	2.1	12.69	0	0.00	12.60	2.1	11,973	0.02%
2022/10/18	2	12.69	0	0.00	12.74	2	11,909	0.02%
2022/10/17	1.3	12.60	0	0.00	12.65	1.3	11,937	0.01%
2022/10/14	5	12.85	1	12.76	12.82	4	11,853	0.03%
2022/10/13	4	12.47	0	0.00	12.42	4	11,930	0.03%
2022/10/12	10.1	12.53	0	0.00	12.53	10.1	11,846	0.09%
2022/10/11	16.3	12.58	0	0.00	12.56	16.3	11,820	0.14%
2022/10/07	1	13.20	0	0.00	13.18	1	11,523	0.01%
2022/10/06	1	13.37	0	0.00	13.39	1	11,478	0.01%
2022/10/05	3	13.32	0	0.00	13.32	3	11,712	0.03%
2022/10/04	0	0.00	1	12.93	12.98	-1	11,704	-0.01%
2022/09/30	9	12.71	2	12.67	12.74	7	11,687	0.06%
2022/09/29	20.5	12.84	20	12.86	12.82	0.5	11,704	0.00%
2022/09/28	24.5	12.89	0	0.00	12.85	24.5	11,624	0.21%
2022/09/27	0.1	13.17	25	13.22	13.20	-24.9	11,473	-0.22%
2022/09/26	5.4	13.26	5	13.17	13.17	0.4	11,739	0.00%
2022/09/23	3.1	13.57	0	0.00	13.52	3.1	11,915	0.03%
2022/09/22	2.3	13.58	5	13.64	13.65	-2.7	11,970	-0.02%
2022/09/21	3	13.84	0	0.00	13.82	3	11,918	0.03%
2022/09/19	1.1	13.87	0	0.00	13.84	1.1	12,012	0.01%
2022/09/16	10	13.90	0	0.00	13.89	10	12,038	0.08%
2022/09/15	1	14.08	0	0.00	14.07	1	12,342	0.01%
2022/09/14	3	13.93	0	0.00	14.04	3	12,704	0.02%
2022/09/13	21.6	14.29	0	0.00	14.28	21.6	12,659	0.17%
2022/09/12	9	14.21	0	0.00	14.19	9	12,903	0.07%
2022/09/08	1	13.94	0	0.00	13.95	1	13,206	0.01%
2022/09/07	5.3	13.81	1	13.83	13.81	4.3	13,163	0.03%
2022/09/05	10	14.00	0	0.00	14.03	10	13,137	0.08%
2022/09/02	12.1	14.04	0.5	14.08	14.03	11.6	13,245	0.09%
2022/09/01	16.4	14.18	0	0.00	14.16	16.4	13,100	0.13%
2022/08/30	5.3	14.39	0	0.00	14.38	5.3	12,871	0.04%
2022/08/29	5.1	14.30	0	0.00	14.28	5.1	12,919	0.04%
2022/08/26	1	14.72	0	0.00	14.67	1	12,749	0.01%
2022/08/25	2	14.60	0	0.00	14.61	2	12,759	0.02%
2022/08/24	1.1	14.52	0	0.00	14.50	1.1	12,919	0.01%
2022/08/23	0.3	14.60	0	0.00	14.54	0.3	13,028	0.00%
2022/08/19	1.1	14.92	0	0.00	14.92	1.1	13,147	0.01%
2022/08/18	4.1	14.87	0	0.00	14.90	4.1	13,211	0.03%
2022/08/17	10	14.97	0	0.00	14.98	10	13,218	0.08%
2022/08/16	4	15.02	0	0.00	14.98	4	13,274	0.03%
2022/08/15	3.5	15.18	4	15.17	15.22	-0.5	13,249	0.00%
2022/08/12	0	0.00	5	15.05	15.06	-5	13,173	-0.04%
2022/08/11	1	14.91	0	0.00	14.96	1	13,265	0.01%
2022/08/10	0	0.00	3	14.75	14.72	-3	13,347	-0.02%
2022/08/09	1	14.73	0	0.00	14.86	1	13,365	0.01%
2022/08/05	25	14.80	2.3	14.88	14.90	22.7	13,577	0.17%
2022/08/04	5	14.52	0	0.00	14.55	5	13,782	0.04%
2022/07/29	0	0.00	1.5	14.75	14.68	-1.5	14,264	-0.01%
2022/07/28	0.1	14.65	0	0.00	14.59	0.1	14,348	0.00%
2022/07/27	2.2	14.46	0	0.00	14.56	2.2	14,332	0.02%
2022/07/26	6.3	14.49	3	14.49	14.46	3.3	14,410	0.02%
2022/07/22	1.8	14.69	0	0.00	14.68	1.8	14,811	0.01%
2022/07/21	0	0.00	5	14.58	14.70	-5	15,551	-0.03%
2022/07/20	10.5	14.45	0	0.00	14.39	10.5	15,668	0.07%
2022/07/18	0	0.00	4	14.29	14.31	-4	16,688	-0.02%
2022/07/15	0.3	14.24	1	14.25	14.21	-0.7	16,789	0.00%
2022/07/14	0.6	13.98	1	14.00	13.96	-0.4	16,882	0.00%
2022/07/13	3	13.89	0	0.00	13.85	3	17,012	0.02%
2022/07/12	9.2	13.49	0	0.00	13.48	9.2	17,008	0.05%
2022/07/11	1	13.88	1	13.90	13.80	0	17,665	0.00%
2022/07/08	6.4	13.96	1	14.00	13.90	5.4	17,839	0.03%
2022/07/07	2	13.30	1	13.44	13.74	1	18,003	0.01%
2022/07/06	6	13.34	0	0.00	13.24	6	18,312	0.03%
2022/07/05	2	13.52	0	0.00	13.56	2	19,491	0.01%
2022/07/04	1	13.45	0	0.00	13.45	1	20,239	0.00%
2022/07/01	17.7	13.79	12	13.70	13.58	5.7	20,803	0.03%
2022/06/30	14.3	14.15	4	14.19	14.09	10.3	20,734	0.05%
2022/06/29	5	14.44	0	0.00	14.45	5	20,720	0.02%
2022/06/28	1	14.52	0	0.00	14.57	1	20,721	0.00%
2022/06/27	5	14.80	0	0.00	14.73	5	20,805	0.02%
2022/06/24	1.3	14.50	20	14.49	14.45	-18.7	20,899	-0.09%
2022/06/23	54.3	14.40	0	0.00	14.40	54.3	21,038	0.26%
2022/06/22	19.2	14.74	0	0.00	14.69	19.2	20,678	0.09%
2022/06/20	18.1	14.81	2	14.78	14.76	16.1	20,491	0.08%
2022/06/17	52.1	14.87	2	14.93	14.90	50.1	20,332	0.25%
2022/06/15	3	15.31	0	0.00	15.25	3	20,037	0.01%
2022/06/14	12.1	15.32	5	15.20	15.36	7.1	20,322	0.03%
2022/06/13	24.3	15.40	0	0.00	15.40	24.3	20,776	0.12%
2022/06/10	3	15.81	0	0.00	15.86	3	21,667	0.01%
2022/06/09	0.1	15.92	0	0.00	15.94	0.1	22,024	0.00%
2022/06/08	0	0.00	15	15.93	15.92	-15	22,281	-0.07%
2022/06/07	3	15.81	0	0.00	15.74	3	22,477	0.01%
2022/06/06	1.3	15.83	0.5	15.97	15.93	0.8	22,863	0.00%
2022/06/02	5.5	15.85	3	15.85	15.80	2.5	24,122	0.01%
2022/06/01	10	16.00	10	16.03	15.96	0	25,330	0.00%
2022/05/31	1.5	15.88	1	15.72	15.95	0.5	25,536	0.00%
2022/05/30	0.1	15.70	0	0.00	15.77	0.1	25,459	0.00%
2022/05/27	1.3	15.42	1	15.40	15.42	0.3	25,444	0.00%
2022/05/26	1.2	15.16	0	0.00	15.13	1.2	25,554	0.00%
2022/05/25	0.1	15.30	0	0.00	15.32	0.1	25,883	0.00%
2022/05/24	3.1	15.21	1	15.33	15.15	2.1	26,567	0.01%
2022/05/23	0	0.00	2	15.45	15.41	-2	26,587	-0.01%
2022/05/20	18	15.46	0	0.00	15.45	18	27,101	0.07%
2022/05/19	1	15.20	0	0.00	15.32	1	27,147	0.00%
2022/05/18	1.8	15.52	3	15.50	15.51	-1.2	27,084	0.00%
2022/05/17	12.5	15.37	3	15.35	15.37	9.5	27,107	0.04%
2022/05/16	0.1	15.21	0	0.00	15.18	0.1	27,197	0.00%
2022/05/13	5	15.07	0	0.00	15.11	5	27,422	0.02%
2022/05/12	10	14.97	10	15.00	14.92	0	27,802	0.00%
2022/05/11	0	0.00	0.6	15.14	15.12	-0.6	27,620	0.00%
2022/05/10	31	14.87	29	15.02	15.08	2	27,643	0.01%
2022/05/09	13.1	15.08	36	15.09	15.07	-22.9	27,519	-0.08%
2022/05/06	9.3	15.20	0	0.00	15.28	9.3	27,527	0.03%
2022/05/05	0	0.00	2	15.59	15.57	-2	27,728	-0.01%
2022/05/04	2.1	15.35	0	0.00	15.36	2.1	28,009	0.01%
2022/05/03	5.2	15.31	0	0.00	15.33	5.2	28,510	0.02%
2022/04/29	19	15.42	1	15.54	15.40	18	28,744	0.06%
2022/04/28	3	15.24	0	0.00	15.23	3	29,240	0.01%
2022/04/27	47.6	15.01	6	15.03	15.09	41.6	29,309	0.14%
2022/04/26	1.3	15.32	2	15.40	15.31	-0.7	28,911	0.00%
2022/04/25	57.9	15.34	2	15.39	15.33	55.9	29,443	0.19%
2022/04/22	72.2	15.68	0	0.00	15.71	72.2	29,162	0.25%
2022/04/21	6	15.93	13	15.93	15.90	-7	29,114	-0.02%
2022/04/20	16.1	15.81	0	0.00	15.82	16.1	29,187	0.06%
2022/04/19	6.3	15.77	0	0.00	15.70	6.3	29,134	0.02%
2022/04/18	8.1	15.67	0	0.00	15.65	8.1	29,234	0.03%
2022/04/15	34.2	15.70	2	15.70	15.68	32.2	29,229	0.11%
2022/04/14	10.2	16.00	0	0.00	16.03	10.2	28,961	0.04%
2022/04/13	7	15.99	2	15.84	16.04	5	29,199	0.02%
2022/04/12	41.1	15.71	105	15.78	15.70	-63.9	29,207	-0.22%	大賣/
2022/04/11	129.8	15.79	0	0.00	15.69	129.8	28,947	0.45%	大買/鉅額交易
2022/04/08	157	16.04	0	0.00	16.04	157	27,781	0.57%	大買/鉅額交易
2022/04/07	67.1	16.19	0	0.00	16.11	67.1	26,888	0.25%
2022/04/06	28.3	16.38	0	0.00	16.41	28.3	26,149	0.11%
2022/04/01	10.2	16.60	0	0.00	16.64	10.2	25,797	0.04%
2022/03/31	8.3	16.83	7	16.87	16.81	1.3	25,776	0.01%
2022/03/30	1.2	16.85	2	16.89	16.88	-0.8	25,933	0.00%
2022/03/29	4.7	16.73	9	16.70	16.73	-4.3	26,083	-0.02%
2022/03/28	4.1	16.73	1	16.73	16.78	3.1	25,972	0.01%
2022/03/25	27	16.98	0	0.00	16.98	27	25,883	0.10%
2022/03/24	0.2	16.86	34	16.95	16.95	-33.8	25,834	-0.13%
2022/03/23	6	16.96	4	16.96	16.95	2	25,715	0.01%
2022/03/22	11	16.79	7	16.81	16.80	4	25,757	0.02%
2022/03/21	6	16.87	2	16.87	16.83	4	25,675	0.02%
2022/03/18	0.3	16.68	1	16.72	16.73	-0.7	25,632	0.00%
2022/03/17	3.2	16.74	5	16.69	16.78	-1.8	25,491	-0.01%
2022/03/16	25.6	16.10	0	0.00	16.15	25.6	25,130	0.10%
2022/03/15	66.2	16.14	1	16.15	16.11	65.2	24,577	0.27%
2022/03/14	14.6	16.51	3	16.69	16.50	11.6	23,695	0.05%
2022/03/11	16.6	16.75	0	0.00	16.68	16.6	23,398	0.07%
2022/03/10	10	16.86	0	0.00	16.90	10	23,247	0.04%
2022/03/09	28.5	16.41	4	16.43	16.42	24.5	23,071	0.11%
2022/03/08	94.1	16.32	10	16.34	16.22	84.1	22,900	0.37%
2022/03/07	75.3	16.79	0	0.00	16.75	75.3	21,843	0.34%
2022/03/04	33.2	17.24	0	0.00	17.22	33.2	20,768	0.16%
2022/03/03	5	17.47	0	0.00	17.45	5	20,607	0.02%
2022/03/02	9	17.41	2	17.40	17.42	7	20,814	0.03%
2022/03/01	1	17.55	1.5	17.58	17.53	-0.5	20,657	0.00%
2022/02/25	37.8	17.29	0	0.00	17.23	37.8	20,648	0.18%
2022/02/24	156.3	17.39	11	17.40	17.24	145.3	20,455	0.71%	大買/鉅額交易
2022/02/23	9	17.65	0	0.00	17.71	9	19,855	0.05%
2022/02/22	307.2	17.60	0	0.00	17.62	307.2	20,062	1.53%	大買/鉅額交易
2022/02/21	6.7	17.81	5	17.81	17.85	1.7	19,793	0.01%
2022/02/18	7.1	17.86	1	17.85	17.87	6.1	19,934	0.03%
2022/02/17	5	17.98	0.3	17.91	17.90	4.7	20,115	0.02%
2022/02/16	2	17.90	35	17.91	17.91	-33	20,429	-0.16%
2022/02/15	6.7	17.68	13.1	17.66	17.63	-6.4	20,841	-0.03%
2022/02/14	27.3	17.66	11	17.66	17.65	16.3	20,557	0.08%
2022/02/11	25.3	18.06	0	0.00	18.06	25.3	20,227	0.12%
2022/02/10	31.5	18.04	4.3	18.07	18.12	27.2	20,784	0.13%
2022/02/09	34.2	17.83	20	17.81	17.95	14.2	20,838	0.07%
2022/02/08	32	17.78	3	17.80	17.79	29	21,179	0.14%
2022/02/07	83.7	17.62	0	0.00	17.67	83.7	21,046	0.40%
2022/01/26	69	17.75	5.3	17.71	17.69	63.7	20,705	0.31%
2022/01/25	30.8	17.80	10	17.80	17.81	20.8	20,540	0.10%
2022/01/24	10.7	17.81	1	17.81	18.05	9.7	20,119	0.05%
2022/01/21	34	17.88	2	17.91	17.84	32	19,919	0.16%
2022/01/20	6.5	18.10	0	0.00	18.17	6.5	19,337	0.03%
2022/01/19	43.3	18.25	0	0.00	18.20	43.3	19,241	0.22%
2022/01/18	23.4	18.52	0	0.00	18.42	23.4	19,116	0.12%
2022/01/17	6	18.99	25.8	19.03	19.06	-19.8	18,411	-0.11%
2022/01/14	7.4	18.71	0	0.00	18.78	7.4	18,099	0.04%
2022/01/13	24.3	18.87	19	18.85	18.88	5.3	17,753	0.03%
2022/01/12	7	18.83	5	18.80	18.80	2	17,639	0.01%
2022/01/11	12.2	18.79	0	0.00	18.75	12.2	17,639	0.07%
2022/01/10	4	18.73	12	18.73	18.83	-8	17,562	-0.05%
2022/01/07	15.4	18.82	0	0.00	18.83	15.4	17,563	0.09%
2022/01/06	20.2	19.03	22	19.01	19.01	-1.8	17,197	-0.01%
2022/01/05	5	19.35	125	19.31	19.32	-120	17,072	-0.70%	大賣/鉅額交易
2022/01/04	79	19.22	37	19.21	19.26	42	17,069	0.25%
2022/01/03	5	19.07	14	19.02	18.97	-9	16,901	-0.05%
2021/12/30	8	18.99	1.6	18.98	18.99	6.4	16,969	0.04%
2021/12/29	0.1	19.00	28.2	19.02	19.02	-28.1	17,228	-0.16%
2021/12/28	6	18.93	14	18.93	18.96	-8	17,563	-0.05%
2021/12/27	26.1	18.81	11	18.81	18.80	15.1	17,709	0.09%
2021/12/24	0	0.00	4	18.66	18.60	-4	18,427	-0.02%
2021/12/23	1.2	18.53	93	18.57	18.54	-91.8	18,563	-0.49%
2021/12/22	0	0.00	11	18.42	18.43	-11	19,112	-0.06%
2021/12/21	0	0.00	18	18.21	18.36	-18	19,086	-0.09%
2021/12/20	1	18.17	0	0.00	18.15	1	19,044	0.01%
2021/12/17	0.2	18.31	0	0.00	18.31	0.2	18,973	0.00%
2021/12/16	0	0.00	2	18.37	18.37	-2	18,968	-0.01%
2021/12/15	2	18.10	8	18.08	18.12	-6	19,418	-0.03%
2021/12/14	7	18.12	0	0.00	18.10	7	19,484	0.04%
2021/12/13	1	18.32	0	0.00	18.29	1	19,581	0.01%
2021/12/10	1.1	18.28	3	18.31	18.33	-1.9	19,635	-0.01%
2021/12/09	1	18.37	10	18.42	18.34	-9	19,655	-0.05%
2021/12/08	10	18.44	27.3	18.48	18.39	-17.3	19,708	-0.09%
2021/12/07	1	18.21	6	18.19	18.28	-5	19,621	-0.03%
2021/12/06	1.2	18.34	0	0.00	18.31	1.2	19,626	0.01%
2021/12/03	5.2	18.38	0	0.00	18.34	5.2	19,826	0.03%
2021/12/02	0	0.00	6	18.42	18.35	-6	19,893	-0.03%
2021/12/01	2	18.04	30	18.07	18.23	-28	20,062	-0.14%
2021/11/30	2.1	18.08	4	18.06	17.95	-1.9	20,299	-0.01%
2021/11/29	24	17.80	1	17.87	17.83	23	20,539	0.11%
2021/11/26	10.4	17.85	1	17.92	17.79	9.4	20,726	0.05%
2021/11/25	0	0.00	1	18.12	18.09	-1	20,586	0.00%
2021/11/24	6	18.06	60	18.04	18.06	-54	20,669	-0.26%
2021/11/23	1	18.25	6	18.21	18.16	-5	20,564	-0.02%
2021/11/22	0	0.00	32	18.42	18.40	-32	20,589	-0.16%
2021/11/19	2.2	18.40	11	18.45	18.45	-8.8	20,531	-0.04%
2021/11/18	3	18.34	13	18.33	18.37	-10	20,303	-0.05%
2021/11/17	20	18.30	8	18.31	18.26	12	20,162	0.06%
2021/11/16	0.2	18.21	7	18.23	18.20	-6.8	20,258	-0.03%
2021/11/15	0	0.00	99	18.20	18.16	-99	20,710	-0.48%
2021/11/12	0	0.00	70	18.07	18.00	-70	20,758	-0.34%
2021/11/11	2.2	17.84	0	0.00	17.83	2.2	20,945	0.01%
2021/11/10	5	17.94	4	17.94	17.98	1	21,660	0.00%
2021/11/09	0	0.00	46	17.98	17.95	-46	22,138	-0.21%
2021/11/08	2.1	17.70	9	17.76	17.76	-6.9	21,613	-0.03%
2021/11/05	0	0.00	37	17.57	17.65	-37	21,842	-0.17%
2021/11/04	0	0.00	20	17.50	17.39	-20	21,743	-0.09%
2021/11/03	2	17.40	8	17.41	17.39	-6	21,786	-0.03%
2021/11/02	0	0.00	72	17.40	17.38	-72	21,882	-0.33%
2021/11/01	1	17.34	13	17.33	17.35	-12	22,013	-0.05%
2021/10/29	10	17.23	50	17.25	17.25	-40	22,273	-0.18%
2021/10/28	2	17.32	3	17.40	17.36	-1	22,322	0.00%
2021/10/27	1	17.36	0	0.00	17.40	1	22,401	0.00%
2021/10/26	20	17.30	210	17.30	17.29	-190	22,185	-0.86%	大賣/鉅額交易
2021/10/25	10	17.07	3	17.04	17.11	7	21,938	0.03%
2021/10/22	5.2	17.11	42	17.08	17.09	-36.8	22,165	-0.17%
2021/10/21	2	17.16	25	17.19	17.02	-23	22,176	-0.10%
2021/10/20	4	17.13	11	17.17	17.10	-7	22,079	-0.03%
2021/10/19	6	17.10	6	17.08	17.10	0	22,052	0.00%
2021/10/18	3.2	16.91	1	17.01	16.87	2.2	22,080	0.01%
2021/10/15	9.2	16.95	54	16.95	17.00	-44.8	22,038	-0.20%
2021/10/14	19	16.64	1	16.57	16.56	18	21,948	0.08%
2021/10/13	15.2	16.56	1	16.57	16.53	14.2	21,982	0.06%
2021/10/12	11.2	16.67	0	0.00	16.72	11.2	21,838	0.05%
2021/10/08	22	17.03	6	17.05	16.97	16	21,957	0.07%
2021/10/07	8	16.98	12	17.05	17.04	-4	22,440	-0.02%
2021/10/06	39.7	16.64	20	16.66	16.64	19.7	22,760	0.09%
2021/10/05	49.1	16.48	0	0.00	16.64	49.1	22,988	0.21%
2021/10/04	17.4	16.72	1	16.73	16.67	16.4	22,554	0.07%
2021/10/01	102.5	16.83	4.1	16.84	16.81	98.3	22,393	0.44%	大買/
2021/09/30	43.1	17.03	5	17.08	17.13	38.1	21,602	0.18%
2021/09/29	114	17.15	0	0.00	17.15	114	21,437	0.53%	大買/鉅額交易
2021/09/28	3	17.47	63	17.43	17.49	-60	21,207	-0.28%
2021/09/27	0	0.00	2	17.61	17.60	-2	21,287	-0.01%
2021/09/24	4.3	17.54	1	17.53	17.55	3.3	21,310	0.02%
2021/09/23	1	17.40	1	17.38	17.44	0	21,757	0.00%
2021/09/22	20.3	17.25	1	17.30	17.32	19.3	22,061	0.09%
2021/09/17	10	17.51	11	17.52	17.64	-1	21,532	0.00%
2021/09/16	4	17.48	2	17.49	17.52	2	21,742	0.01%
2021/09/15	5	17.60	2	17.58	17.59	3	21,670	0.01%
2021/09/14	2.1	17.66	0	0.00	17.70	2.1	21,868	0.01%
2021/09/13	5	17.62	0	0.00	17.63	5	22,074	0.02%
2021/09/10	1.6	17.66	0	0.00	17.73	1.6	22,458	0.01%
2021/09/09	50	17.49	0	0.00	17.54	50	22,477	0.22%
2021/09/08	19.2	17.58	42	17.69	17.53	-22.8	22,527	-0.10%
2021/09/07	3	17.75	42	17.76	17.75	-39	22,347	-0.17%
2021/09/06	0.2	17.99	47	17.98	17.89	-46.8	22,432	-0.21%
2021/09/03	10	17.82	9	17.85	17.91	1	22,256	0.00%
2021/09/02	12	17.75	18	17.84	17.67	-6	22,145	-0.03%
2021/09/01	9	17.73	20	17.68	17.76	-11	21,852	-0.05%
2021/08/31	0	0.00	4	17.42	17.55	-4	21,609	-0.02%
2021/08/30	14	17.41	3	17.43	17.47	11	21,793	0.05%
2021/08/27	0	0.00	12	17.32	17.32	-12	21,880	-0.05%
2021/08/26	2	17.24	6	17.13	17.22	-4	22,094	-0.02%
2021/08/25	1	17.20	22	17.17	17.20	-21	22,174	-0.09%
2021/08/24	5.1	17.08	0	0.00	17.06	5.1	22,432	0.02%
2021/08/23	0.2	17.03	23	16.80	17.03	-22.8	23,019	-0.10%
2021/08/20	5.1	16.61	10	16.49	16.57	-4.9	23,224	-0.02%
2021/08/19	49.3	16.71	20	16.65	16.63	29.3	23,161	0.13%
2021/08/18	60	16.76	7	16.85	17.02	53	22,591	0.23%
2021/08/17	18.9	17.00	0	0.00	16.95	18.9	22,622	0.08%
2021/08/16	62.2	17.63	1	17.66	17.58	61.2	22,120	0.28%
2021/08/13	45.3	17.81	0	0.00	17.77	45.3	21,684	0.21%
2021/08/12	16.5	17.99	0	0.00	17.97	16.5	21,271	0.08%
2021/08/11	15.2	17.99	45	17.95	17.97	-29.8	21,493	-0.14%
2021/08/10	16	18.20	7	18.09	18.08	9	21,854	0.04%
2021/08/09	17	18.19	3	18.24	18.19	14	22,606	0.06%
2021/08/06	18.2	18.31	31	18.29	18.32	-12.8	23,340	-0.05%
2021/08/05	6.3	18.37	109	18.40	18.42	-102.7	24,703	-0.42%	大賣/鉅額交易
2021/08/04	3	18.20	40	18.24	18.26	-37	26,878	-0.14%
2021/08/03	0.1	18.08	29	18.06	18.11	-28.9	27,787	-0.10%
2021/08/02	2	17.94	34	17.92	18.03	-32	28,229	-0.11%
2021/07/30	1	17.87	2	17.89	17.83	-1	28,625	0.00%
2021/07/29	25	17.85	4	17.83	17.92	21	29,056	0.07%
2021/07/28	35	17.55	2	17.51	17.63	33	29,856	0.11%
2021/07/27	0	0.00	37	17.95	17.92	-37	30,755	-0.12%
2021/07/26	1	17.87	2	17.85	17.84	-1	31,732	0.00%
2021/07/23	6.2	18.08	21.6	18.10	17.93	-15.4	32,699	-0.05%
2021/07/22	0	0.00	54	17.93	17.98	-54	32,941	-0.16%
2021/07/21	10.2	17.83	0	0.00	17.78	10.2	33,388	0.03%
2021/07/20	1.1	17.95	1	17.91	17.84	0.1	34,570	0.00%
2021/07/19	12.1	17.94	2	17.91	17.99	10.1	35,369	0.03%
2021/07/16	2	18.17	37	18.16	18.21	-35	35,712	-0.10%
2021/07/15	3	18.33	39	18.33	18.35	-36	35,881	-0.10%
2021/07/14	2	18.26	10	18.20	18.21	-8	35,831	-0.02%
2021/07/13	0	0.00	179	18.20	18.15	-179	35,605	-0.50%	大賣/鉅額交易
2021/07/12	0	0.00	168	18.01	18.02	-168	35,526	-0.47%	大賣/鉅額交易
2021/07/09	4	17.75	5	17.79	17.79	-1	35,343	0.00%
2021/07/08	2	17.96	11	18.00	17.97	-9	36,069	-0.02%
2021/07/07	2.3	17.93	47	17.92	17.93	-44.7	36,338	-0.12%
2021/07/06	7	17.97	20	17.99	17.92	-13	36,675	-0.04%
2021/07/05	1	17.82	95	17.97	17.98	-94	37,057	-0.25%
2021/07/02	1.1	17.72	0	0.00	17.70	1.1	37,477	0.00%
2021/07/01	15	17.69	2	17.68	17.66	13	37,841	0.03%
2021/06/30	50.1	17.82	28	17.85	17.79	22.1	38,713	0.06%
2021/06/29	3	17.74	43	17.73	17.70	-40	38,556	-0.10%
2021/06/28	58	17.58	0	0.00	17.60	58	38,680	0.15%
2021/06/25	23	17.74	2	17.76	17.61	21	39,399	0.05%
2021/06/24	4	17.60	19	17.66	17.60	-15	39,913	-0.04%
2021/06/23	0.2	17.48	43	17.51	17.61	-42.8	40,412	-0.11%
2021/06/22	60	17.35	0	0.00	17.24	60	40,591	0.15%
2021/06/21	61.1	17.41	8	17.44	17.35	53.1	40,800	0.13%
2021/06/18	63	17.83	0	0.00	17.73	63	40,703	0.15%
2021/06/17	6	17.60	9.3	17.76	17.79	-3.3	40,946	-0.01%
2021/06/16	5.5	17.76	14	17.79	17.74	-8.5	41,523	-0.02%
2021/06/15	0	0.00	14	17.81	17.82	-14	42,004	-0.03%
2021/06/11	6	17.70	32	17.69	17.65	-26	42,195	-0.06%
2021/06/10	1	17.59	125	17.56	17.63	-124	42,239	-0.29%	大賣/鉅額交易
2021/06/09	31.7	17.33	7	17.32	17.34	24.7	42,127	0.06%
2021/06/08	13.2	17.44	35	17.45	17.41	-21.8	42,417	-0.05%
2021/06/07	65.1	17.42	16	17.43	17.46	49.1	42,875	0.11%
2021/06/04	18.1	17.40	6	17.44	17.45	12.1	43,029	0.03%
2021/06/03	50	17.54	27	17.54	17.55	23	44,013	0.05%
2021/06/02	14.1	17.54	11	17.50	17.45	3.1	44,728	0.01%
2021/06/01	30.1	17.66	13	17.63	17.62	17.1	45,561	0.04%
2021/05/31	14.9	17.43	239	17.61	17.62	-224.1	46,682	-0.48%	大賣/鉅額交易
2021/05/28	45.9	17.30	8	17.30	17.34	37.9	46,531	0.08%
2021/05/27	4.1	17.08	10	17.04	17.13	-5.9	47,240	-0.01%
2021/05/26	2	17.25	22	17.24	17.21	-20	49,168	-0.04%
2021/05/25	11.5	17.28	65	17.14	17.28	-53.5	49,583	-0.11%
2021/05/24	24	16.84	10	16.87	16.92	14	50,173	0.03%
2021/05/21	19.4	16.79	9.8	16.88	16.85	9.6	50,800	0.02%
2021/05/20	16	16.63	15	16.60	16.55	1	51,218	0.00%
2021/05/19	32.2	16.78	40.2	16.77	16.73	-8	51,988	-0.02%
2021/05/18	39	16.67	62.2	16.68	16.90	-23.2	52,441	-0.04%
2021/05/17	154.3	16.12	129	16.19	16.11	25.3	53,067	0.05%	大買/大賣/
2021/05/14	66.1	16.42	0	0.00	16.38	66.1	52,867	0.13%
2021/05/13	66.8	16.27	56	16.10	16.22	10.8	52,768	0.02%
2021/05/12	205.7	16.48	154	16.48	16.47	51.7	52,031	0.10%	大買/大賣/
2021/05/11	67.1	17.25	154	17.25	17.22	-86.9	50,898	-0.17%	大賣/
2021/05/10	127.1	17.70	5	17.68	17.70	122.1	50,899	0.24%	大買/鉅額交易
2021/05/07	21	17.96	124	18.00	18.04	-103	52,265	-0.20%	大賣/鉅額交易
2021/05/06	72	17.61	40	17.61	17.65	32	53,493	0.06%
2021/05/05	106.4	17.64	17	17.57	17.48	89.4	54,278	0.16%	大買/
2021/05/04	122.5	17.72	177.5	17.72	17.76	-55	56,203	-0.10%	大買/大賣/
2021/05/03	227.6	18.09	18	18.03	18.00	209.6	59,360	0.35%	大買/鉅額交易
2021/04/29	13	18.59	499	18.61	18.60	-486	61,756	-0.79%	大賣/鉅額交易
2021/04/28	32.4	18.35	19	18.32	18.35	13.4	62,654	0.02%
2021/04/27	59	18.36	80	18.45	18.37	-21	64,005	-0.03%
2021/04/26	20	18.28	115	18.29	18.34	-95	64,712	-0.15%	大賣/
2021/04/23	41	17.95	39	17.97	18.04	2	64,353	0.00%
2021/04/22	30.2	17.87	111.8	17.85	17.76	-81.7	64,900	-0.13%	大賣/
2021/04/21	80	17.85	71.4	17.91	17.83	8.6	65,398	0.01%
2021/04/20	20	17.90	30	17.94	17.96	-10	65,929	-0.02%
2021/04/19	21	17.90	58	17.90	17.89	-37	67,508	-0.05%
2021/04/16	19.1	17.96	43	17.95	17.96	-23.9	68,449	-0.03%
2021/04/15	23.3	17.88	12.1	17.74	17.90	11.2	68,634	0.02%
2021/04/14	99.5	17.69	33	17.66	17.78	66.5	68,739	0.10%
2021/04/13	36	17.79	46	17.93	17.76	-10	68,907	-0.01%
2021/04/12	50	17.89	9	17.85	17.84	41	69,033	0.06%
2021/04/09	11	18.05	66	18.12	18.01	-55	69,125	-0.08%
2021/04/08	2.1	18.12	45	18.10	18.15	-42.9	68,801	-0.06%
2021/04/07	8	17.93	5	17.98	17.99	3	67,971	0.00%
2021/04/06	14	17.98	161	17.97	17.96	-147	67,655	-0.22%	大賣/鉅額交易
2021/04/01	24	17.74	11	17.74	17.71	13	66,875	0.02%
2021/03/31	29.2	17.74	18	17.81	17.70	11.2	66,834	0.02%
2021/03/30	90	17.82	79	17.77	17.87	11	66,445	0.02%
2021/03/29	38	17.75	149.3	17.75	17.70	-111.3	65,761	-0.17%	大賣/鉅額交易
2021/03/26	33	17.52	91	17.55	17.56	-58	65,339	-0.09%
2021/03/25	26	17.31	7	17.33	17.35	19	65,050	0.03%
2021/03/24	41.1	17.28	50	17.32	17.27	-8.9	64,893	-0.01%
2021/03/23	39	17.51	41	17.52	17.41	-2	64,779	0.00%
2021/03/22	29	17.32	21	17.37	17.40	8	64,984	0.01%
2021/03/19	39.3	17.34	2	17.36	17.33	37.3	66,058	0.06%
2021/03/18	9	17.64	48	17.65	17.57	-39	67,552	-0.06%
2021/03/17	17	17.47	55.4	17.57	17.44	-38.4	70,413	-0.05%
2021/03/16	3.3	17.44	39	17.45	17.46	-35.7	72,674	-0.05%
2021/03/15	35.1	17.34	0	0.00	17.37	35.1	73,466	0.05%
2021/03/12	19	17.38	55	17.40	17.39	-36	74,352	-0.05%
2021/03/11	24	17.29	24.5	17.30	17.32	-0.5	75,143	0.00%
2021/03/10	46.5	16.98	5	16.95	16.94	41.5	75,751	0.05%
2021/03/09	117.7	16.86	16	16.91	16.93	101.7	76,478	0.13%	大買/鉅額交易
2021/03/08	94.6	17.08	21	17.21	17.00	73.6	76,493	0.10%
2021/03/05	123	17.01	16	17.04	17.09	107	76,700	0.14%	大買/鉅額交易
2021/03/04	152.1	17.26	1	17.13	17.20	151.1	76,767	0.20%	大買/鉅額交易
2021/03/03	21	17.39	6	17.46	17.58	15	76,449	0.02%
2021/03/02	61.5	17.47	16	17.54	17.35	45.5	77,252	0.06%
2021/02/26	307.5	17.57	107	17.55	17.54	200.5	77,405	0.26%	大買/大賣/鉅額交易
2021/02/25	112	17.88	58	17.89	17.95	54	76,157	0.07%	大買/
2021/02/24	138	17.92	85	17.83	17.79	53	76,938	0.07%	大買/
2021/02/23	66	17.89	41	17.90	18.00	25	77,011	0.03%
2021/02/22	42	18.14	73.7	18.16	18.08	-31.7	77,427	-0.04%
2021/02/19	117.1	17.99	37	17.97	18.04	80.1	78,003	0.10%	大買/
2021/02/18	32.1	18.15	79.6	18.14	18.17	-47.5	78,249	-0.06%
2021/02/17	57	18.11	140	18.15	18.13	-83	78,754	-0.11%	大賣/
2021/02/05	72	17.67	50	17.69	17.61	22	78,509	0.03%
2021/02/04	78.5	17.44	14	17.45	17.46	64.5	78,852	0.08%
2021/02/03	59	17.69	126	17.63	17.62	-67	79,568	-0.08%	大賣/
2021/02/02	69.3	17.62	199.5	17.59	17.55	-130.2	80,301	-0.16%	大賣/鉅額交易
2021/02/01	71	16.87	14	16.93	17.13	57	80,067	0.07%
2021/01/29	301	17.05	65	17.17	16.83	236	80,013	0.29%	大買/鉅額交易
2021/01/28	147.1	17.22	49	17.20	17.16	98.1	78,716	0.12%	大買/
2021/01/27	96.2	17.59	25	17.59	17.61	71.2	77,716	0.09%
2021/01/26	487.1	17.71	62	17.61	17.51	425.1	77,631	0.55%	大買/鉅額交易
2021/01/25	368.6	17.96	37	17.96	17.90	331.6	74,619	0.44%	大買/鉅額交易
2021/01/22	601.3	18.31	412	18.47	18.50	189.3	68,426	0.28%	大買/大賣/鉅額交易
2021/01/21	197.6	17.88	154	17.88	18.00	43.6	63,601	0.07%	大買/大賣/
2021/01/20	237	17.49	160	17.49	17.39	77	61,628	0.12%	大買/大賣/
2021/01/19	124	17.23	143	17.30	17.38	-19	60,022	-0.03%	大買/大賣/
2021/01/18	88.4	16.76	11	16.76	16.93	77.4	59,041	0.13%
2021/01/15	516	17.26	426	17.42	17.01	90	58,861	0.15%	大買/大賣/
2021/01/14	78.5	17.02	103	16.93	17.01	-24.5	57,342	-0.04%	大賣/
2021/01/13	51	16.79	247	16.86	16.91	-196	56,934	-0.34%	大賣/鉅額交易
2021/01/12	163	16.69	74	16.67	16.55	89	56,808	0.16%	大買/
2021/01/11	242	17.00	234	17.03	17.23	8	53,809	0.01%	大買/大賣/
2021/01/08	80	16.31	144	16.31	16.43	-64	52,386	-0.12%	大賣/
2021/01/07	31	16.10	52	16.10	16.12	-21	52,688	-0.04%
2021/01/06	60.3	15.95	37	15.96	15.85	23.3	53,630	0.04%
2021/01/05	25	15.68	17	15.72	15.77	8	52,877	0.02%
2021/01/04	42	15.56	28	15.55	15.61	14	53,579	0.03%
2020/12/31	25	15.23	45	15.23	15.25	-20	54,191	-0.04%
2020/12/30	14	15.12	19	15.14	15.17	-5	56,374	-0.01%
2020/12/29	22	15.10	4	15.10	15.08	18	59,253	0.03%
2020/12/28	27	15.08	27	15.10	15.12	0	62,505	0.00%
2020/12/25	8	14.95	15	14.96	14.97	-7	66,196	-0.01%
2020/12/24	11	14.90	22	14.91	14.88	-11	70,374	-0.02%
2020/12/23	18	14.82	5	14.82	14.85	13	76,469	0.02%
2020/12/22	38	14.80	1	14.93	14.76	37	83,657	0.04%
2020/12/21	17	14.81	0	0.00	14.90	17	90,538	0.02%
2020/12/18	18	14.87	4	14.85	14.84	14	100,035	0.01%
2020/12/17	45	14.85	260	14.91	14.87	-215	112,824	-0.19%	大賣/鉅額交易
2020/12/16	339.2	14.83	0	0.00	14.85	339.2	130,406	0.26%	大買/鉅額交易
2020/12/15	233	14.74	5	14.82	14.67	228	153,437	0.15%	大買/鉅額交易
2020/12/14	433	14.87	12	14.86	14.83	421	173,134	0.24%	大買/鉅額交易
2020/12/11	318	15.06	10	15.02	15.02	308	191,121	0.16%	大買/鉅額交易
2020/12/10	2,320	15.34	213	15.28	15.30	2,107	167,046	1.26%	大買/大賣/鉅額交易