中信關鍵半導體 (00891)-玉山-左營券商分點個股進出

台股 » 個股 » 中信關鍵半導體 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信關鍵半導體

(00891)

可現股當沖

股價
17.74
漲跌
▲0.23
漲幅
+1.31%
成交量
7,181張
產業
上市
420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

中信關鍵半導體 (00891)籌碼相關－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營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
2024/05/14	0	0.00	7	17.55	17.74	-7	12,864	-0.05%
2024/05/13	0.7	17.53	6	17.52	17.51	-5.3	12,888	-0.04%
2024/05/10	4	17.34	0	0.00	17.40	4	12,916	0.03%
2024/05/09	6.1	17.47	0	0.00	17.38	6.1	12,963	0.05%
2024/05/07	2	17.37	0	0.00	17.41	2	13,139	0.02%
2024/05/06	3.1	17.38	7.5	17.64	17.41	-4.4	13,128	-0.03%
2024/05/03	7.1	17.50	8	17.50	17.40	-0.9	13,085	-0.01%
2024/05/02	7	17.14	6	17.20	17.25	1	13,240	0.01%
2024/04/29	1	17.39	0.2	17.29	17.29	0.8	13,313	0.01%
2024/04/26	1.5	17.00	0	0.00	17.00	1.5	13,409	0.01%
2024/04/25	8	16.73	0.1	16.81	16.72	7.9	13,587	0.06%
2024/04/24	2	17.11	0	0.00	17.12	2	13,795	0.01%
2024/04/23	1.3	16.62	0	0.00	16.53	1.3	13,970	0.01%
2024/04/22	6	16.54	47	16.57	16.42	-41	14,005	-0.29%
2024/04/19	17	16.96	11	16.79	16.81	6	13,943	0.04%
2024/04/17	4	17.53	1	17.60	17.60	3	13,785	0.02%
2024/04/16	12.5	17.52	4.1	17.45	17.46	8.5	13,963	0.06%
2024/04/15	11.5	18.04	0	0.00	18.00	11.5	13,933	0.08%
2024/04/12	1.1	18.35	14	18.42	18.38	-12.9	13,782	-0.09%
2024/04/11	0	0.00	7.1	18.36	18.39	-7.1	13,774	-0.05%
2024/04/10	0	0.00	1	18.42	18.44	-1	13,857	-0.01%
2024/04/09	11	18.14	2	18.14	18.20	9	13,980	0.06%
2024/04/08	0.1	18.10	17	18.07	18.04	-17	14,086	-0.12%
2024/04/03	1.2	18.15	0	0.00	18.12	1.2	14,192	0.01%
2024/04/02	0	0.00	7	18.20	18.17	-7	14,277	-0.05%
2024/04/01	0.2	18.07	3	18.11	18.04	-2.8	14,437	-0.02%
2024/03/29	0	0.00	1.8	18.11	18.23	-1.8	14,490	-0.01%
2024/03/28	0.6	18.01	2	18.04	18.03	-1.4	14,396	-0.01%
2024/03/27	1.2	18.00	0	0.00	18.04	1.2	14,354	0.01%
2024/03/26	4.3	17.95	0.2	17.92	18.05	4.1	14,305	0.03%
2024/03/25	7.3	18.14	0	0.00	18.07	7.3	14,116	0.05%
2024/03/22	8.5	18.16	1	18.10	18.13	7.5	14,211	0.05%
2024/03/21	1	18.16	20	18.20	18.21	-19	14,117	-0.13%
2024/03/20	4.3	18.18	4	18.13	18.00	0.3	14,204	0.00%
2024/03/18	0.4	18.17	11.1	18.17	18.29	-10.7	14,026	-0.08%
2024/03/15	4.7	18.02	3	18.04	18.00	1.7	14,019	0.01%
2024/03/14	3.2	18.06	14	18.17	18.11	-10.8	13,859	-0.08%
2024/03/13	0.6	18.64	7	18.53	18.40	-6.4	13,846	-0.05%
2024/03/12	2	18.37	11	18.43	18.48	-9	13,673	-0.07%
2024/03/11	6	18.41	13	18.53	18.38	-7	13,537	-0.05%
2024/03/08	17	18.60	25	18.76	18.57	-8	13,396	-0.06%
2024/03/07	1	18.63	45	18.39	18.58	-44	12,855	-0.34%
2024/03/06	21	18.04	26.1	18.04	18.14	-5.1	12,550	-0.04%
2024/03/05	34	17.92	51.1	17.95	17.95	-17.1	12,315	-0.14%
2024/03/04	7.1	17.75	53	17.78	17.83	-45.9	12,282	-0.37%
2024/03/01	1	17.48	2	17.53	17.47	-1	12,016	-0.01%
2024/02/29	5	17.45	3	17.43	17.52	2	12,016	0.02%
2024/02/27	20	17.43	1	17.60	17.44	19	11,927	0.16%
2024/02/26	16	17.69	36.1	17.73	17.77	-20.1	11,637	-0.17%
2024/02/23	7.7	17.56	19.6	17.55	17.65	-11.9	11,352	-0.10%
2024/02/22	2.5	17.25	20.6	17.26	17.32	-18.1	11,080	-0.16%
2024/02/21	17.1	17.06	0.2	17.12	17.03	16.9	10,968	0.15%
2024/02/20	0	0.00	23.3	17.14	17.16	-23.3	10,876	-0.21%
2024/02/19	17	16.90	2.1	16.94	16.98	14.9	10,834	0.14%
2024/02/16	4	17.01	13.5	17.05	16.97	-9.5	10,881	-0.09%
2024/02/15	2.6	17.00	44.6	16.93	17.05	-42	10,806	-0.39%
2024/02/05	17.8	16.36	5	16.40	16.41	12.8	10,628	0.12%
2024/02/02	0	0.00	3	16.42	16.42	-3	10,603	-0.03%
2024/02/01	2	16.32	0	0.00	16.32	2	10,637	0.02%
2024/01/31	2.3	16.43	5	16.45	16.48	-2.7	10,647	-0.03%
2024/01/30	0	0.00	10	16.55	16.55	-10	10,617	-0.09%
2024/01/29	2	16.42	1	16.44	16.43	1	10,571	0.01%
2024/01/26	7	16.44	0	0.00	16.39	7	10,590	0.07%
2024/01/25	1	16.52	24.5	16.49	16.52	-23.5	10,704	-0.22%
2024/01/24	0	0.00	11	16.40	16.35	-11	10,564	-0.10%
2024/01/23	1.6	16.38	2.3	16.37	16.34	-0.7	10,597	-0.01%
2024/01/22	1	16.32	17	16.30	16.32	-16	10,712	-0.15%
2024/01/19	0	0.00	17.3	16.10	16.15	-17.3	10,569	-0.16%
2024/01/18	0	0.00	0.2	15.66	15.73	-0.2	10,436	0.00%
2024/01/16	1	15.92	6	15.90	15.89	-5	9,992	-0.05%
2024/01/15	0.6	16.09	6	16.06	16.02	-5.4	9,957	-0.05%
2024/01/12	1.3	15.96	3	15.97	15.95	-1.7	10,005	-0.02%
2024/01/11	1.2	16.00	2	16.02	16.01	-0.8	10,091	-0.01%
2024/01/10	0.3	15.86	1	15.90	15.89	-0.7	9,950	-0.01%
2024/01/09	1	15.88	5	15.96	15.86	-4	9,825	-0.04%
2024/01/08	0	0.00	10	15.83	15.81	-10	9,644	-0.10%
2024/01/05	2	15.75	1	15.80	15.73	1	9,882	0.01%
2024/01/04	0	0.00	12	15.75	15.74	-12	10,000	-0.12%
2024/01/03	8.1	15.87	8.3	15.81	15.79	-0.1	10,219	0.00%
2024/01/02	6.3	16.14	9	16.18	16.13	-2.8	9,998	-0.03%
2023/12/29	0	0.00	6	16.37	16.39	-6	9,859	-0.06%
2023/12/28	10.2	16.44	13	16.60	16.45	-2.8	9,705	-0.03%
2023/12/27	2	16.47	23	16.46	16.49	-21	9,607	-0.22%
2023/12/26	7.1	16.25	23	16.23	16.25	-15.9	9,374	-0.17%
2023/12/25	0.9	16.19	0	0.00	16.09	0.9	9,276	0.01%
2023/12/22	15	15.94	9	16.00	16.03	6	9,263	0.06%
2023/12/21	0	0.00	42	15.82	15.87	-42	9,214	-0.46%
2023/12/20	10.2	16.01	8	16.03	16.03	2.2	9,179	0.02%
2023/12/19	2	15.90	1	15.92	16.00	1	9,152	0.01%
2023/12/18	4	16.10	4	16.14	16.12	0	8,997	0.00%
2023/12/15	0.2	16.20	60.9	16.20	16.16	-60.7	8,971	-0.68%
2023/12/14	2	16.05	15	16.10	16.09	-13	8,834	-0.15%
2023/12/13	0	0.00	17.3	15.91	15.94	-17.3	8,929	-0.19%
2023/12/12	6.3	15.79	46	15.82	15.81	-39.7	9,222	-0.43%
2023/12/11	0	0.00	9	15.66	15.66	-9	9,366	-0.10%
2023/12/08	2	15.55	7	15.62	15.59	-5	9,366	-0.05%
2023/12/07	33.1	15.42	21	15.44	15.39	12.1	9,252	0.13%
2023/12/06	3	15.48	2	15.51	15.46	1	9,224	0.01%
2023/12/05	5	15.38	1	15.40	15.42	4	9,218	0.04%
2023/12/04	3.6	15.52	5	15.55	15.51	-1.4	9,205	-0.02%
2023/12/01	2	15.54	8.1	15.54	15.55	-6.1	9,179	-0.07%
2023/11/30	0.1	15.53	1	15.54	15.54	-0.9	9,166	-0.01%
2023/11/29	4	15.50	1	15.52	15.53	3	9,123	0.03%
2023/11/28	1	15.32	6	15.43	15.43	-5	9,005	-0.06%
2023/11/27	1	15.37	5	15.45	15.22	-4	8,930	-0.04%
2023/11/24	0	0.00	6	15.41	15.40	-6	8,902	-0.07%
2023/11/21	1	15.40	20	15.40	15.40	-19	8,829	-0.22%
2023/11/20	1	15.30	16	15.34	15.26	-15	8,795	-0.17%
2023/11/17	0	0.00	15	15.23	15.27	-15	8,762	-0.17%
2023/11/16	1.5	15.07	7	15.10	15.09	-5.5	8,661	-0.06%
2023/11/15	0.2	15.52	29	15.53	15.44	-28.8	8,589	-0.34%
2023/11/14	10	15.37	12	15.37	15.37	-2	8,403	-0.02%
2023/11/13	2	15.31	43	15.34	15.29	-41	8,302	-0.49%
2023/11/10	0.2	14.98	4.3	15.00	14.98	-4.1	8,166	-0.05%
2023/11/09	0	0.00	15	15.07	15.09	-15	8,125	-0.18%
2023/11/08	0	0.00	29	15.04	15.05	-29	8,099	-0.36%
2023/11/07	0.3	14.96	2.1	14.96	14.97	-1.8	7,997	-0.02%
2023/11/06	1	14.97	16	14.91	14.92	-15	8,168	-0.18%
2023/11/03	0.7	14.65	17.6	14.71	14.69	-16.9	8,089	-0.21%
2023/11/02	0	0.00	1	14.65	14.65	-1	8,239	-0.01%
2023/11/01	0	0.00	13	14.31	14.32	-13	8,063	-0.16%
2023/10/30	0	0.00	11	14.30	14.33	-11	8,041	-0.14%
2023/10/27	3	14.04	2	14.04	14.00	1	7,864	0.01%
2023/10/26	13	14.02	0	0.00	13.98	13	7,924	0.16%
2023/10/25	0	0.00	24	14.44	14.36	-24	7,831	-0.31%
2023/10/24	1.4	14.23	0	0.00	14.27	1.4	7,847	0.02%
2023/10/23	0.9	14.47	10	14.40	14.28	-9.1	7,775	-0.12%
2023/10/20	0.3	14.55	7	14.54	14.52	-6.7	7,718	-0.09%
2023/10/19	0	0.00	5	14.45	14.55	-5	7,581	-0.07%
2023/10/18	3	14.36	16	14.41	14.34	-13	7,505	-0.17%
2023/10/17	1.1	14.68	31.5	14.68	14.51	-30.4	7,421	-0.41%
2023/10/16	23.1	14.50	0	0.00	14.53	23.1	7,390	0.31%
2023/10/13	13	14.60	57	14.57	14.60	-44	7,335	-0.60%
2023/10/12	0	0.00	45	14.40	14.46	-45	7,081	-0.64%
2023/10/11	3	14.29	44	14.32	14.35	-41	7,034	-0.58%
2023/10/06	2	13.99	17	14.01	14.01	-15	6,704	-0.22%
2023/10/05	0	0.00	7.9	13.96	13.98	-7.9	6,642	-0.12%
2023/10/04	11	13.71	0	0.00	13.77	11	6,585	0.17%
2023/10/03	5.7	13.90	2	13.86	13.87	3.7	6,584	0.06%
2023/10/02	6	13.74	2	13.77	13.78	4	6,540	0.06%
2023/09/28	10	13.62	1	13.63	13.57	9	6,555	0.14%
2023/09/27	1	13.52	2	13.48	13.52	-1	6,567	-0.01%
2023/09/26	3.4	13.57	0	0.00	13.57	3.4	6,570	0.05%
2023/09/22	5.1	13.55	1.3	13.57	13.67	3.8	6,510	0.06%
2023/09/21	2.5	13.60	0.1	13.67	13.60	2.4	6,544	0.04%
2023/09/20	3.2	13.89	0	0.00	13.84	3.2	6,516	0.05%
2023/09/19	2	14.06	1	14.06	14.01	1	6,532	0.02%
2023/09/18	54	14.17	0	0.00	14.15	54	6,496	0.83%
2023/09/15	0	0.00	15	14.15	14.18	-15	6,341	-0.24%
2023/09/14	0	0.00	11.5	13.97	13.99	-11.5	6,057	-0.19%
2023/09/13	2	13.77	0	0.00	13.79	2	5,933	0.03%
2023/09/11	0.1	13.48	5	13.47	13.46	-4.9	5,963	-0.08%
2023/09/08	0.1	13.55	2	13.51	13.51	-1.9	6,013	-0.03%
2023/09/07	5.1	13.65	0	0.00	13.65	5.1	6,303	0.08%
2023/09/06	20	13.74	5	13.75	13.73	15	6,317	0.24%
2023/09/05	0	0.00	16	13.64	13.69	-16	6,277	-0.25%
2023/09/04	1	13.53	0	0.00	13.61	1	6,351	0.02%
2023/08/29	3	13.35	0	0.00	13.45	3	6,542	0.05%
2023/08/28	7	13.33	2	13.40	13.32	5	6,591	0.08%
2023/08/24	0	0.00	20	13.30	13.34	-20	6,947	-0.29%
2023/08/23	0	0.00	5	13.06	13.05	-5	7,036	-0.07%
2023/08/22	0	0.00	3	12.97	12.95	-3	7,279	-0.04%
2023/08/21	6.2	12.89	1	13.01	12.88	5.2	7,318	0.07%
2023/08/18	0.1	12.96	0	0.00	12.93	0.1	7,322	0.00%
2023/08/17	1.1	12.85	1	12.83	12.97	0.1	7,320	0.00%
2023/08/16	12.3	12.87	1	12.95	12.91	11.3	7,292	0.15%
2023/08/15	0	0.00	14	13.20	13.18	-14	7,269	-0.19%
2023/08/14	25.2	13.06	0	0.00	13.06	25.2	7,336	0.34%
2023/08/11	1.3	13.21	0	0.00	13.20	1.3	7,260	0.02%
2023/08/10	23.5	13.26	2	13.19	13.20	21.5	7,276	0.30%
2023/08/09	1	13.42	6	13.39	13.44	-5	7,058	-0.07%
2023/08/08	41.7	13.44	0	0.00	13.41	41.7	7,009	0.59%
2023/08/07	0	0.00	6	13.63	13.62	-6	6,810	-0.09%
2023/08/04	8.1	13.49	2	13.52	13.51	6.1	6,818	0.09%
2023/08/02	2.1	13.72	8	13.64	13.58	-5.9	6,758	-0.09%
2023/08/01	4	13.76	1	13.83	13.82	3	6,716	0.04%
2023/07/31	5	13.88	0	0.00	13.76	5	6,733	0.07%
2023/07/28	1	13.78	25	13.76	13.78	-24	6,688	-0.36%
2023/07/27	0	0.00	5	13.67	13.66	-5	6,733	-0.07%
2023/07/26	10	13.58	0	0.00	13.53	10	6,737	0.15%
2023/07/25	0	0.00	5	13.80	13.72	-5	6,716	-0.07%
2023/07/24	1	13.72	0	0.00	13.66	1	6,768	0.01%
2023/07/21	5	13.60	0	0.00	13.73	5	6,922	0.07%
2023/07/20	15.2	13.91	0	0.00	13.94	15.2	7,023	0.22%
2023/07/19	0	0.00	1	14.12	13.98	-1	7,030	-0.01%
2023/07/18	4	14.00	7.5	13.99	13.98	-3.5	7,042	-0.05%
2023/07/17	0	0.00	0.5	14.00	14.00	-0.5	7,063	-0.01%
2023/07/14	0.4	13.97	10	14.02	14.06	-9.6	7,109	-0.14%
2023/07/13	1	13.95	26	13.92	13.82	-25	7,058	-0.35%
2023/07/12	0.1	13.72	3	13.72	13.72	-2.9	7,029	-0.04%
2023/07/11	2	13.70	0	0.00	13.71	2	7,040	0.03%
2023/07/10	12.3	13.62	0	0.00	13.59	12.3	7,137	0.17%
2023/07/07	2.1	13.66	0	0.00	13.65	2.1	7,169	0.03%
2023/07/06	7	13.75	0	0.00	13.76	7	7,189	0.10%
2023/07/05	2.2	13.94	0	0.00	13.92	2.2	7,199	0.03%
2023/07/04	5	13.99	5	13.93	13.98	0	7,218	0.00%
2023/06/30	4.7	13.74	40	13.76	13.80	-35.3	7,283	-0.48%
2023/06/28	2	13.83	0	0.00	13.79	2	7,383	0.03%
2023/06/27	7	13.76	8	13.78	13.75	-1	7,456	-0.01%
2023/06/26	2	13.89	0	0.00	13.87	2	7,531	0.03%
2023/06/21	3	13.97	11.2	14.00	14.01	-8.2	7,629	-0.11%
2023/06/20	1.2	14.12	23	14.11	14.08	-21.8	7,733	-0.28%
2023/06/19	16	14.19	0.2	14.18	14.18	15.9	7,836	0.20%
2023/06/16	5	14.05	76	14.05	14.07	-71	7,861	-0.90%
2023/06/15	0	0.00	8	14.17	14.14	-8	7,956	-0.10%
2023/06/14	11	14.09	17.3	14.09	14.08	-6.3	8,081	-0.08%
2023/06/13	0.1	14.07	63	14.11	14.13	-62.9	8,150	-0.77%
2023/06/12	41.1	13.80	6	13.78	13.81	35.1	7,978	0.44%
2023/06/09	20.8	13.70	0	0.00	13.70	20.8	8,044	0.26%
2023/06/08	7.9	13.64	0	0.00	13.57	7.9	8,153	0.10%
2023/06/07	1	13.70	1	13.72	13.75	0	8,157	0.00%
2023/06/06	0	0.00	4	13.48	13.54	-4	8,094	-0.05%
2023/06/05	0.2	13.49	0	0.00	13.48	0.2	8,126	0.00%
2023/06/02	0	0.00	0.4	13.53	13.49	-0.4	8,151	0.00%
2023/06/01	1	13.33	0	0.00	13.36	1	8,149	0.01%
2023/05/31	0.2	13.44	0	0.00	13.47	0.2	8,141	0.00%
2023/05/30	6.2	13.51	2.2	13.52	13.54	4	8,055	0.05%
2023/05/29	9.8	13.49	4	13.47	13.44	5.8	8,033	0.07%
2023/05/26	0.7	13.15	60.6	13.15	13.22	-60	8,006	-0.75%
2023/05/25	0	0.00	10	12.88	12.90	-10	7,818	-0.13%
2023/05/24	0.3	12.74	0	0.00	12.77	0.3	7,811	0.00%
2023/05/23	1	12.86	24	12.86	12.85	-23	7,798	-0.29%
2023/05/22	1.4	12.79	9.1	12.77	12.77	-7.7	7,785	-0.10%
2023/05/19	0	0.00	21	12.78	12.81	-21	7,781	-0.27%
2023/05/18	1	12.70	4	12.71	12.71	-3	7,760	-0.04%
2023/05/17	11	12.50	16	12.52	12.54	-5	7,833	-0.06%
2023/05/16	3.5	12.54	13.4	12.54	12.53	-9.9	7,869	-0.13%
2023/05/15	1.3	12.37	7	12.39	12.39	-5.7	7,893	-0.07%
2023/05/12	6.1	12.47	0	0.00	12.46	6.1	7,974	0.08%
2023/05/11	0.3	12.48	0	0.00	12.44	0.3	8,031	0.00%
2023/05/10	7.3	12.52	0	0.00	12.54	7.3	8,270	0.09%
2023/05/09	13	12.61	4	12.62	12.64	9	8,251	0.11%
2023/05/08	2	12.68	23	12.74	12.68	-21	8,334	-0.25%
2023/05/05	0.4	12.65	6	12.64	12.61	-5.6	8,528	-0.07%
2023/05/04	1	12.55	0	0.00	12.57	1	8,720	0.01%
2023/05/03	1	12.52	3	12.53	12.57	-2	8,716	-0.02%
2023/04/28	2	12.46	0	0.00	12.48	2	9,041	0.02%
2023/04/27	6	12.38	2	12.31	12.36	4	9,059	0.04%
2023/04/26	3.8	12.16	0	0.00	12.22	3.8	9,127	0.04%
2023/04/25	32	12.43	0	0.00	12.28	32	9,048	0.35%
2023/04/24	3.1	12.65	0	0.00	12.67	3.1	8,958	0.03%
2023/04/21	19.5	12.79	0	0.00	12.66	19.5	9,025	0.22%
2023/04/20	5.2	12.88	0	0.00	12.85	5.2	9,040	0.06%
2023/04/19	13.4	12.98	2	13.01	12.93	11.4	9,103	0.12%
2023/04/18	12.1	13.10	0	0.00	13.07	12.1	9,088	0.13%
2023/04/17	0.2	13.18	0	0.00	13.23	0.2	9,034	0.00%
2023/04/14	3	13.35	2	13.25	13.32	1	8,998	0.01%
2023/04/13	2	13.27	0	0.00	13.19	2	9,018	0.02%
2023/04/12	12	13.39	1	13.41	13.41	11	8,936	0.12%
2023/04/10	0.4	13.44	0.4	13.34	13.32	0	8,987	0.00%
2023/04/07	0	0.00	8	13.34	13.31	-8	8,940	-0.09%
2023/04/06	7.2	13.27	2.3	13.29	13.28	4.9	8,875	0.06%
2023/03/31	1	13.45	7	13.46	13.46	-6	8,852	-0.07%
2023/03/30	0	0.00	7	13.38	13.36	-7	8,795	-0.08%
2023/03/29	13.9	13.25	0	0.00	13.21	13.9	8,740	0.16%
2023/03/28	5	13.36	3	13.43	13.30	2	8,735	0.02%
2023/03/27	10	13.56	14	13.55	13.52	-4	8,660	-0.05%
2023/03/24	10	13.66	5	13.64	13.63	5	8,605	0.06%
2023/03/23	0.1	13.46	26	13.50	13.59	-25.9	8,542	-0.30%
2023/03/22	7	13.42	19	13.41	13.46	-12	8,377	-0.14%
2023/03/21	7	13.24	2	13.29	13.24	5	8,198	0.06%
2023/03/20	3.3	13.29	2	13.36	13.27	1.3	8,114	0.02%
2023/03/17	6	13.25	48	13.26	13.30	-42	8,019	-0.52%
2023/03/16	21.4	13.01	5	13.01	13.02	16.4	7,896	0.21%
2023/03/15	15.1	13.06	60	13.16	13.03	-44.9	7,873	-0.57%
2023/03/14	1	12.98	10	13.00	12.91	-9	7,826	-0.11%
2023/03/13	22	12.98	55	13.03	13.10	-33	7,771	-0.42%
2023/03/10	21.2	13.08	0	0.00	13.07	21.2	7,697	0.28%
2023/03/09	3	13.34	11	13.37	13.31	-8	7,713	-0.10%
2023/03/08	10	13.21	10	13.22	13.26	0	7,698	0.00%
2023/03/07	0	0.00	30	13.34	13.34	-30	7,696	-0.39%
2023/03/06	1	13.26	12	13.31	13.29	-11	7,728	-0.14%
2023/03/03	11	13.24	28	13.26	13.17	-17	7,704	-0.22%
2023/03/02	9	13.16	0	0.00	13.16	9	7,760	0.12%
2023/03/01	28	13.10	10	13.17	13.22	18	7,734	0.23%
2023/02/24	0	0.00	10	13.07	12.88	-10	7,540	-0.13%
2023/02/23	0	0.00	26	12.85	12.94	-26	7,495	-0.35%
2023/02/22	12	12.61	5	12.65	12.62	7	7,556	0.09%
2023/02/21	0	0.00	2	12.85	12.85	-2	7,642	-0.03%
2023/02/20	1.3	12.77	1	12.76	12.76	0.3	7,838	0.00%
2023/02/17	2.2	12.63	12	12.67	12.66	-9.8	8,164	-0.12%
2023/02/16	5.5	12.75	0	0.00	12.76	5.5	8,336	0.07%
2023/02/15	10.5	12.76	36	12.74	12.71	-25.5	8,700	-0.29%
2023/02/14	5	12.99	2.4	12.99	12.96	2.6	8,642	0.03%
2023/02/13	15.1	12.89	3	12.89	12.88	12.1	8,790	0.14%
2023/02/10	5.1	13.05	80.2	13.06	13.04	-75.1	8,845	-0.85%
2023/02/09	5	13.11	3	13.14	13.12	2	8,862	0.02%
2023/02/08	0.5	13.14	17	13.05	13.15	-16.5	8,827	-0.19%
2023/02/07	3.1	12.72	8	12.75	12.73	-4.9	8,599	-0.06%
2023/02/06	7.5	12.81	17	12.84	12.75	-9.5	8,614	-0.11%
2023/02/03	6.1	12.97	4	12.97	13.03	2.1	8,563	0.02%
2023/02/02	0.4	12.97	16	12.94	12.97	-15.6	8,383	-0.19%
2023/02/01	1	12.59	7	12.60	12.63	-6	8,222	-0.07%
2023/01/31	4	12.57	1.3	12.62	12.53	2.7	8,251	0.03%
2023/01/30	1.2	12.61	41.5	12.57	12.69	-40.3	8,280	-0.49%
2023/01/17	0.2	12.02	27.2	12.00	12.01	-27	8,047	-0.34%
2023/01/16	1.2	12.01	15	12.03	12.01	-13.8	8,081	-0.17%
2023/01/13	1	12.10	0	0.00	11.93	1	8,041	0.01%
2023/01/12	2.2	11.95	3	12.02	11.95	-0.8	8,044	-0.01%
2023/01/11	0	0.00	7	11.92	11.96	-7	8,046	-0.09%
2023/01/10	0	0.00	0	11.92	11.91	0	8,064	0.00%
2023/01/09	1.2	11.71	6	11.69	11.79	-4.9	8,141	-0.06%
2023/01/06	0	0.00	13	11.32	11.38	-13	8,174	-0.16%
2023/01/05	1.1	11.08	0	0.00	11.09	1.1	8,293	0.01%
2023/01/04	0	0.00	1	11.09	11.07	-1	8,445	-0.01%
2023/01/03	1	10.83	11	10.95	11.07	-10	8,802	-0.11%
2022/12/30	8	10.94	3	10.93	10.87	5	8,839	0.06%
2022/12/29	7	10.73	0	0.00	10.83	7	8,910	0.08%
2022/12/28	8.1	10.84	16	10.81	10.84	-7.9	9,114	-0.09%
2022/12/27	2.1	11.19	5	11.19	11.12	-2.9	9,127	-0.03%
2022/12/26	0.5	11.07	0	0.00	11.04	0.5	9,286	0.00%
2022/12/23	2	11.07	0	0.00	11.07	2	9,492	0.02%
2022/12/22	10	11.23	1	11.24	11.24	9	9,712	0.09%
2022/12/21	0.1	11.11	0	0.00	11.10	0.1	10,141	0.00%
2022/12/20	2.4	11.23	3	11.24	11.07	-0.6	10,296	-0.01%
2022/12/16	8.1	11.43	6	11.41	11.47	2.1	10,804	0.02%
2022/12/15	0.5	11.74	0	0.00	11.69	0.5	10,845	0.00%
2022/12/14	0.1	11.77	3	11.75	11.80	-3	10,817	-0.03%
2022/12/13	3.1	11.61	1	11.61	11.58	2.1	10,851	0.02%
2022/12/12	3.6	11.62	0	0.00	11.61	3.6	10,930	0.03%
2022/12/09	2.1	11.64	2	11.74	11.73	0.1	10,987	0.00%
2022/12/08	8.6	11.52	6	11.55	11.48	2.6	11,002	0.02%
2022/12/07	13.2	11.76	4	11.64	11.63	9.2	11,020	0.08%
2022/12/06	2.6	11.85	1	11.81	11.79	1.6	10,998	0.01%
2022/12/05	1.2	12.19	25	12.23	12.09	-23.8	11,025	-0.22%
2022/12/02	0	0.00	10	12.12	12.10	-10	11,005	-0.09%
2022/12/01	1.1	12.12	5	12.11	12.10	-3.9	11,107	-0.04%
2022/11/29	0.1	11.65	7	11.70	11.69	-6.9	11,198	-0.06%
2022/11/28	6	11.75	5	11.72	11.68	1	11,245	0.01%
2022/11/25	0.2	12.04	0	0.00	11.90	0.2	11,358	0.00%
2022/11/24	0	0.00	48	11.94	12.00	-48	11,379	-0.42%
2022/11/23	1	11.86	31	11.85	11.79	-30	11,329	-0.26%
2022/11/22	0	0.00	38	11.75	11.78	-38	11,516	-0.33%
2022/11/21	0.3	11.82	0	0.00	11.75	0.3	11,577	0.00%
2022/11/18	1.1	11.83	11	12.03	11.82	-9.9	11,577	-0.09%
2022/11/17	0.4	11.84	25	11.80	11.86	-24.6	11,550	-0.21%
2022/11/16	10	11.84	19	11.83	11.83	-9	11,540	-0.08%
2022/11/15	25	11.84	52	11.77	11.86	-27	11,532	-0.23%
2022/11/14	4.2	11.40	11	11.42	11.43	-6.8	11,200	-0.06%
2022/11/11	17	11.31	12	11.31	11.32	5	11,122	0.04%
2022/11/10	3.5	10.67	0	0.00	10.71	3.5	10,788	0.03%
2022/11/09	1.2	10.55	8	10.61	10.69	-6.8	10,760	-0.06%
2022/11/08	11.2	10.28	3	10.32	10.27	8.2	10,761	0.08%
2022/11/07	2	10.14	2	10.18	10.25	0	10,723	0.00%
2022/11/04	11	9.95	0	0.00	9.98	11	10,740	0.10%
2022/11/03	6	9.81	0	0.00	9.89	6	10,956	0.05%
2022/11/02	3	9.94	0	0.00	9.95	3	11,110	0.03%
2022/11/01	3.1	9.89	3	9.89	9.87	0.1	11,225	0.00%
2022/10/31	1	9.80	19	9.74	9.79	-18	11,359	-0.16%
2022/10/28	0.6	9.60	0	0.00	9.60	0.6	11,447	0.01%
2022/10/27	2	9.73	21	9.71	9.74	-19	11,520	-0.16%
2022/10/26	21.1	9.50	30	9.54	9.53	-8.9	11,648	-0.08%
2022/10/25	45.3	9.61	10	9.51	9.51	35.3	11,653	0.30%
2022/10/24	0	0.00	11	9.85	9.76	-11	11,630	-0.09%
2022/10/21	0.1	9.73	0	0.00	9.65	0.1	11,696	0.00%
2022/10/20	5.6	9.55	3	9.56	9.72	2.6	11,739	0.02%
2022/10/19	13.2	9.78	0	0.00	9.74	13.2	11,758	0.11%
2022/10/18	4	9.81	1	9.84	9.84	3	11,794	0.03%
2022/10/17	7.1	9.61	0.2	9.60	9.78	7	11,796	0.06%
2022/10/14	0	9.75	0.1	9.90	9.90	0	11,833	0.00%
2022/10/13	14.4	9.46	1	9.49	9.41	13.4	11,844	0.11%
2022/10/12	6	9.61	0	0.00	9.59	6	11,736	0.05%
2022/10/11	29.4	9.70	21	9.64	9.64	8.4	11,688	0.07%
2022/10/07	4.2	10.23	5	10.33	10.20	-0.8	11,524	-0.01%
2022/10/06	3	10.46	5	10.45	10.44	-2	11,553	-0.02%
2022/10/05	68	10.46	22.5	10.50	10.39	45.5	11,592	0.39%
2022/10/04	2	10.13	101.1	10.06	10.16	-99.1	11,511	-0.86%	大賣/
2022/10/03	21.2	9.81	0	0.00	9.74	21.2	11,469	0.18%
2022/09/30	4	9.68	12	9.74	9.86	-8	11,498	-0.07%
2022/09/29	19.4	9.91	0	9.83	9.84	19.3	11,497	0.17%
2022/09/28	46.4	9.96	17	9.94	9.82	29.4	11,440	0.26%
2022/09/27	2	10.18	0	0.00	10.15	2	11,298	0.02%
2022/09/26	30.8	10.23	3	10.22	10.16	27.8	11,501	0.24%
2022/09/23	26.1	10.58	4	10.55	10.52	22.1	11,774	0.19%
2022/09/22	26.2	10.70	7	10.72	10.75	19.2	11,813	0.16%
2022/09/21	6.1	10.88	0	0.00	10.88	6.1	11,888	0.05%
2022/09/20	3.6	10.96	0	0.00	10.96	3.6	11,970	0.03%
2022/09/19	12	10.93	0	0.00	10.90	12	12,061	0.10%
2022/09/16	19	11.01	2	11.03	10.98	17	12,120	0.14%
2022/09/15	0.5	11.22	1	11.21	11.16	-0.5	12,416	0.00%
2022/09/14	1.4	11.16	19	11.01	11.16	-17.6	12,619	-0.14%
2022/09/13	17.2	11.36	1	11.36	11.37	16.2	12,563	0.13%
2022/09/12	2	11.29	9	11.34	11.29	-7	12,599	-0.06%
2022/09/08	21	10.92	0	0.00	11.06	21	12,838	0.16%
2022/09/07	25.8	10.84	0	0.00	10.87	25.8	12,891	0.20%
2022/09/06	5.3	11.08	0	0.00	11.06	5.3	12,792	0.04%
2022/09/05	5.2	11.14	10	11.12	11.13	-4.8	12,752	-0.04%
2022/09/02	10.6	11.27	5	11.30	11.20	5.6	12,783	0.04%
2022/09/01	90.7	11.35	9	11.35	11.35	81.7	12,682	0.64%
2022/08/31	3.5	11.55	0	0.00	11.63	3.5	12,522	0.03%
2022/08/30	9	11.47	3	11.51	11.50	6	12,554	0.05%
2022/08/29	13.3	11.43	1	11.48	11.44	12.3	12,517	0.10%
2022/08/26	4.2	11.90	1	11.94	11.81	3.2	12,373	0.03%
2022/08/25	6.4	11.75	3	11.76	11.76	3.4	12,323	0.03%
2022/08/24	24.1	11.65	6	11.66	11.60	18.1	12,449	0.15%
2022/08/23	6	11.67	0	0.00	11.68	6	12,534	0.05%
2022/08/22	104.4	11.86	1	11.90	11.80	103.4	12,566	0.82%	大買/鉅額交易
2022/08/19	8.1	12.11	1	12.10	12.08	7	12,421	0.06%
2022/08/18	15	11.90	5	11.99	12.05	10	12,488	0.08%
2022/08/17	15	12.07	2	12.04	12.06	13	12,448	0.10%
2022/08/16	24.3	12.11	11	12.12	12.09	13.3	12,542	0.11%
2022/08/15	20.4	12.26	3	12.30	12.33	17.4	12,553	0.14%
2022/08/12	13	12.01	8	12.01	12.03	5	12,504	0.04%
2022/08/11	6.1	11.81	21	11.81	11.84	-14.9	12,579	-0.12%
2022/08/10	43.2	11.62	21.1	11.62	11.57	22.2	12,598	0.18%
2022/08/09	13.4	11.88	5	11.86	11.85	8.4	12,495	0.07%
2022/08/08	11	11.95	0	0.00	11.97	11	12,451	0.09%
2022/08/05	17.1	11.88	26	11.88	12.02	-9	12,449	-0.07%
2022/08/04	7	11.60	0	0.00	11.61	7	12,395	0.06%
2022/08/03	15	11.59	3	11.59	11.59	12	12,357	0.10%
2022/08/02	10.9	11.46	2	11.46	11.50	8.9	12,427	0.07%
2022/08/01	8.2	11.72	0	0.00	11.75	8.2	12,472	0.07%
2022/07/29	1	11.87	8	11.86	11.79	-7	12,518	-0.06%
2022/07/28	8.5	11.73	5	11.92	11.72	3.5	12,624	0.03%
2022/07/27	1.1	11.50	0	0.00	11.70	1.1	12,615	0.01%
2022/07/26	19	11.62	1	11.67	11.64	18	12,634	0.14%
2022/07/25	13.1	11.84	5	11.89	11.82	8.1	12,734	0.06%
2022/07/22	10	12.00	23	12.01	12.00	-13	12,868	-0.10%
2022/07/21	1	11.99	13	11.98	12.09	-12	13,236	-0.09%
2022/07/20	23.2	11.77	14	11.79	11.71	9.2	13,413	0.07%
2022/07/19	0.2	11.49	5	11.51	11.48	-4.8	13,834	-0.03%
2022/07/18	7.6	11.49	13	11.53	11.51	-5.4	14,118	-0.04%
2022/07/15	1.5	11.24	4	11.27	11.28	-2.5	14,099	-0.02%
2022/07/14	3	11.01	10	10.87	11.08	-7	14,008	-0.05%
2022/07/13	4	10.94	3.1	10.96	10.93	0.9	14,072	0.01%
2022/07/12	14.4	10.71	0	0.00	10.71	14.4	14,182	0.10%
2022/07/11	2.6	11.13	41	11.10	11.09	-38.4	14,701	-0.26%
2022/07/08	10	11.21	50	11.26	11.22	-40	14,807	-0.27%
2022/07/07	3	10.88	16	10.98	11.02	-13	14,886	-0.09%
2022/07/06	18	10.76	11.1	10.79	10.60	6.9	15,120	0.05%
2022/07/05	4.1	10.84	2.1	10.91	10.90	2.1	16,107	0.01%
2022/07/04	5.5	10.87	12	10.95	10.87	-6.5	16,716	-0.04%
2022/07/01	105.7	11.15	43	11.30	10.95	62.7	17,261	0.36%	大買/
2022/06/30	23.5	11.57	33	11.51	11.49	-9.5	17,251	-0.06%
2022/06/29	27.6	11.84	3	11.97	11.87	24.6	17,355	0.14%
2022/06/28	13.1	12.02	3	12.05	12.03	10.1	17,274	0.06%
2022/06/27	8	12.27	55	12.29	12.28	-47	17,277	-0.27%
2022/06/24	39.2	12.02	19	12.00	11.96	20.2	17,328	0.12%
2022/06/23	58.3	12.08	0	0.00	12.04	58.3	17,478	0.33%
2022/06/22	33.6	12.50	6	12.50	12.35	27.6	17,201	0.16%
2022/06/21	7	12.83	5	12.70	12.84	2	17,092	0.01%
2022/06/20	7	12.65	14	12.67	12.57	-7	17,191	-0.04%
2022/06/17	24.9	12.71	5	12.72	12.73	19.9	17,181	0.12%
2022/06/16	14.3	13.06	11.2	13.46	13.03	3.1	16,988	0.02%
2022/06/15	13.3	13.23	0	0.00	13.18	13.3	17,011	0.08%
2022/06/14	19	13.13	10	13.25	13.27	9	17,317	0.05%
2022/06/13	13.1	13.36	2	13.33	13.33	11.1	17,764	0.06%
2022/06/10	0.6	13.78	16	13.74	13.82	-15.4	18,429	-0.08%
2022/06/09	1	13.90	1	13.91	13.91	0	18,736	0.00%
2022/06/08	6	13.99	14	13.97	13.92	-8	19,010	-0.04%
2022/06/07	4.3	13.72	0	0.00	13.75	4.3	19,099	0.02%
2022/06/06	3.9	13.88	0	0.00	13.90	3.9	19,319	0.02%
2022/06/02	9	13.82	2	13.79	13.80	7	20,182	0.03%
2022/06/01	5.2	13.96	17	13.96	13.91	-11.8	20,774	-0.06%
2022/05/31	2	13.66	26	13.75	13.87	-24	20,876	-0.11%
2022/05/30	5	13.66	48	13.66	13.68	-43	20,741	-0.21%
2022/05/27	1	13.28	5	13.32	13.32	-4	20,741	-0.02%
2022/05/26	1	13.05	1	13.18	13.01	0	20,820	0.00%
2022/05/25	2.4	13.21	0	0.00	13.21	2.4	21,005	0.01%
2022/05/24	18.3	13.13	23	13.25	13.07	-4.7	21,577	-0.02%
2022/05/23	2.2	13.48	2.5	13.49	13.40	-0.3	21,821	0.00%
2022/05/20	0.7	13.45	22	13.47	13.49	-21.3	22,253	-0.10%
2022/05/19	10	13.24	1	13.38	13.39	9	22,425	0.04%
2022/05/18	24	13.57	19.6	13.53	13.52	4.4	22,442	0.02%
2022/05/17	5	13.38	1.3	13.40	13.42	3.7	22,446	0.02%
2022/05/16	1.3	13.22	7.4	13.35	13.16	-6.1	22,466	-0.03%
2022/05/13	3	12.98	14	13.08	13.08	-11	22,544	-0.05%
2022/05/12	6.1	12.91	13	12.91	12.83	-7	22,852	-0.03%
2022/05/11	0.1	12.93	8.8	13.06	13.03	-8.7	22,873	-0.04%
2022/05/10	5.2	12.75	12	12.68	12.97	-6.8	22,984	-0.03%
2022/05/09	16.5	12.87	60	12.89	12.85	-43.5	22,912	-0.19%
2022/05/06	22.1	13.01	25.5	13.10	13.10	-3.5	22,800	-0.02%
2022/05/05	10	13.43	22	13.42	13.43	-12	22,900	-0.05%
2022/05/04	6.2	13.12	11	13.17	13.16	-4.8	22,825	-0.02%
2022/05/03	23.3	13.08	17	13.12	13.12	6.3	22,878	0.03%
2022/04/29	14.4	13.22	9	13.10	13.16	5.4	22,875	0.02%
2022/04/28	11	13.01	37	12.91	12.99	-26	22,935	-0.11%
2022/04/27	71.8	12.54	29	12.50	12.65	42.8	22,751	0.19%
2022/04/26	63.6	12.95	20	13.00	12.91	43.6	22,343	0.20%
2022/04/25	89.4	13.04	24.3	13.08	13.07	65.1	22,111	0.29%
2022/04/22	58.4	13.45	4.9	13.46	13.46	53.5	21,649	0.25%
2022/04/21	22.9	13.75	5	13.71	13.72	17.9	21,539	0.08%
2022/04/20	10.5	13.64	15	13.64	13.66	-4.5	21,547	-0.02%
2022/04/19	11	13.65	2	13.61	13.57	9	21,535	0.04%
2022/04/18	20.4	13.50	4	13.45	13.50	16.4	21,555	0.08%
2022/04/15	101.9	13.54	9.5	13.51	13.50	92.4	21,461	0.43%	大買/
2022/04/14	21.5	13.96	8.3	13.91	13.91	13.2	21,059	0.06%
2022/04/13	36.1	13.85	16	13.92	13.96	20.1	21,115	0.10%
2022/04/12	32.3	13.60	5	13.62	13.60	27.3	20,957	0.13%
2022/04/11	211.5	13.78	7	13.81	13.64	204.5	20,651	0.99%	大買/鉅額交易
2022/04/08	175.4	14.08	27.1	14.07	14.11	148.3	19,662	0.75%	大買/鉅額交易
2022/04/07	160.4	14.21	14	14.23	14.18	146.4	18,838	0.78%	大買/鉅額交易
2022/04/06	78.7	14.43	5	14.40	14.43	73.7	18,079	0.41%
2022/04/01	72.4	14.69	1	14.70	14.72	71.4	17,614	0.41%
2022/03/31	22.8	14.92	10	14.91	14.91	12.8	17,376	0.07%
2022/03/30	40.4	15.00	13	15.01	15.00	27.4	17,464	0.16%
2022/03/29	37.6	14.91	1	14.85	14.87	36.6	17,451	0.21%
2022/03/28	27.9	14.84	0	0.00	14.93	27.9	17,299	0.16%
2022/03/25	15.8	15.09	9	15.10	15.11	6.8	17,042	0.04%
2022/03/24	11.2	15.07	5	15.08	15.12	6.2	16,993	0.04%
2022/03/23	15.1	15.23	35	15.22	15.20	-19.9	16,854	-0.12%
2022/03/22	13.1	15.06	1	15.06	15.08	12.1	16,818	0.07%
2022/03/21	14.9	15.11	2.5	15.10	15.08	12.4	16,710	0.07%
2022/03/18	6.3	14.92	2	14.91	14.96	4.3	16,679	0.03%
2022/03/17	56.2	14.87	45	14.86	14.98	11.2	16,542	0.07%
2022/03/16	54.8	14.23	7.2	14.28	14.28	47.6	16,236	0.29%
2022/03/15	113.9	14.38	13	14.41	14.35	100.9	15,783	0.64%	大買/
2022/03/14	25.3	14.83	9	14.88	14.80	16.3	15,084	0.11%
2022/03/11	69.7	15.02	12	15.00	14.95	57.7	14,864	0.39%
2022/03/10	19.4	15.18	23	15.14	15.19	-3.6	14,628	-0.02%
2022/03/09	33	14.72	11	14.72	14.72	22	14,500	0.15%
2022/03/08	110.5	14.65	3,221	14.53	14.52	-3,110.5	14,402	-21.60%	大買/大賣/鉅額交易
2022/03/07	636.6	15.22	5	15.06	15.05	631.6	13,589	4.65%	大買/鉅額交易
2022/03/04	45.5	15.62	1	15.62	15.56	44.5	13,087	0.34%
2022/03/03	5.6	15.96	6	15.93	15.87	-0.4	12,940	0.00%
2022/03/02	2,706.5	15.78	1	15.73	15.77	2,705.5	13,057	20.72%	大買/鉅額交易
2022/03/01	9.3	15.89	25	15.84	15.90	-15.7	13,015	-0.12%
2022/02/25	22.4	15.52	23	15.49	15.48	-0.6	13,001	0.00%
2022/02/24	75.5	15.52	18	15.45	15.41	57.5	12,895	0.45%
2022/02/23	38.2	15.83	2	15.84	15.87	36.2	12,358	0.29%
2022/02/22	63.3	15.95	17	15.92	15.92	46.3	12,118	0.38%
2022/02/21	48.6	16.36	2	16.41	16.41	46.6	11,808	0.40%
2022/02/18	6.3	16.34	0	0.00	16.44	6.3	11,620	0.05%
2022/02/17	8	16.51	0.5	16.54	16.49	7.5	11,580	0.06%
2022/02/16	34	16.56	12.5	16.57	16.50	21.5	11,688	0.18%
2022/02/15	35.8	16.31	10.1	16.43	16.25	25.7	11,738	0.22%
2022/02/14	45.7	16.28	3	16.25	16.25	42.7	11,608	0.37%
2022/02/11	18	16.69	0	0.00	16.72	18	11,287	0.16%
2022/02/10	10.4	16.67	13	16.66	16.74	-2.6	11,433	-0.02%
2022/02/09	12	16.36	16	16.42	16.47	-4	11,420	-0.04%
2022/02/08	19.5	16.26	0	0.00	16.23	19.5	11,550	0.17%
2022/02/07	42.8	16.20	5	16.30	16.16	37.8	11,518	0.33%
2022/01/26	21.7	16.32	0	0.00	16.28	21.7	11,290	0.19%
2022/01/25	16.1	16.42	3	16.47	16.40	13.1	11,316	0.12%
2022/01/24	9.4	16.42	5.3	16.39	16.63	4.1	11,211	0.04%
2022/01/21	28.2	16.54	1	16.54	16.53	27.2	11,180	0.24%
2022/01/20	4.5	16.82	0	0.00	16.83	4.5	10,986	0.04%
2022/01/19	4	16.82	1	16.87	16.84	3	11,116	0.03%
2022/01/18	7.4	17.15	4.1	17.21	17.03	3.3	11,202	0.03%
2022/01/17	4.2	17.01	34.5	16.97	17.09	-30.3	11,150	-0.27%
2022/01/14	27.4	16.71	0	0.00	16.80	27.4	11,145	0.25%
2022/01/13	2.2	16.92	16	16.92	16.93	-13.8	11,029	-0.13%
2022/01/12	6	16.88	0	0.00	16.87	6	11,038	0.05%
2022/01/11	24.7	16.79	8	16.76	16.81	16.7	11,117	0.15%
2022/01/10	11.6	16.86	0	0.00	16.94	11.6	11,057	0.11%
2022/01/07	10.6	16.97	6	17.00	16.97	4.6	11,068	0.04%
2022/01/06	16.4	17.18	13.2	17.26	17.20	3.2	11,105	0.03%
2022/01/05	9.8	17.54	1	17.51	17.53	8.8	11,272	0.08%
2022/01/04	9.5	17.57	6	17.59	17.54	3.5	11,364	0.03%
2022/01/03	16.6	17.57	4.2	17.64	17.50	12.4	11,333	0.11%
2021/12/30	16.6	17.63	31	17.64	17.70	-14.4	11,290	-0.13%
2021/12/29	11	17.57	48.5	17.57	17.64	-37.5	11,448	-0.33%
2021/12/28	9	17.48	29	17.53	17.52	-20	11,659	-0.17%
2021/12/27	0.4	17.27	7	17.33	17.36	-6.6	11,708	-0.06%
2021/12/24	0.5	17.16	21	17.19	17.15	-20.5	11,825	-0.17%
2021/12/23	3	17.08	10	17.11	17.05	-7	11,698	-0.06%
2021/12/22	0	0.00	9	16.97	16.96	-9	11,885	-0.08%
2021/12/21	1.1	16.76	2.2	16.84	16.88	-1.1	11,871	-0.01%
2021/12/20	22.9	16.71	0	0.00	16.63	22.9	11,845	0.19%
2021/12/17	22.2	16.83	0	0.00	16.86	22.2	11,772	0.19%
2021/12/16	2	16.95	56	16.92	16.94	-54	11,789	-0.46%
2021/12/15	3.7	16.56	9.5	16.59	16.60	-5.8	11,879	-0.05%
2021/12/14	36.5	16.57	1	16.55	16.56	35.5	11,888	0.30%
2021/12/13	4.2	16.81	0	0.00	16.79	4.2	11,835	0.04%
2021/12/10	13.5	16.76	0	0.00	16.78	13.5	11,902	0.11%
2021/12/09	23.7	16.87	3	16.89	16.88	20.7	11,862	0.17%
2021/12/08	6.1	17.10	24.2	17.10	16.98	-18.1	11,826	-0.15%
2021/12/07	16.4	16.76	2	16.84	16.85	14.4	11,871	0.12%
2021/12/06	11.4	16.90	1	16.94	16.95	10.4	11,816	0.09%
2021/12/03	1.8	16.97	7.4	16.96	17.00	-5.6	11,928	-0.05%
2021/12/02	10	17.00	37.1	17.01	16.96	-27.1	11,964	-0.23%
2021/12/01	1	16.75	11	16.74	16.85	-10	11,987	-0.08%
2021/11/30	1.2	16.65	3	16.67	16.49	-1.8	12,059	-0.01%
2021/11/29	22.5	16.23	47.4	16.20	16.37	-24.9	12,158	-0.20%
2021/11/26	25.5	16.36	1	16.28	16.24	24.5	12,412	0.20%
2021/11/25	8.7	16.60	9	16.57	16.57	-0.3	12,319	0.00%
2021/11/24	7.6	16.68	6.5	16.62	16.65	1.1	12,354	0.01%
2021/11/23	9.5	16.87	8	16.83	16.79	1.5	12,294	0.01%
2021/11/22	10.7	17.15	7	17.16	17.12	3.7	12,243	0.03%
2021/11/19	5.3	17.13	7.9	17.09	17.12	-2.6	12,261	-0.02%
2021/11/18	9	16.99	32	17.02	17.04	-23	12,208	-0.19%
2021/11/17	1	16.89	8.8	16.92	16.83	-7.8	12,150	-0.06%
2021/11/16	5	16.77	5	16.79	16.76	0	12,213	0.00%
2021/11/15	9.9	16.91	18	16.93	16.97	-8.1	12,474	-0.06%
2021/11/12	2	16.72	13.3	16.64	16.65	-11.3	12,469	-0.09%
2021/11/11	2.3	16.44	2	16.48	16.44	0.3	12,686	0.00%
2021/11/10	8.3	16.52	34	16.53	16.54	-25.7	12,781	-0.20%
2021/11/09	4.3	16.68	9.4	16.69	16.61	-5.1	12,893	-0.04%
2021/11/08	4.4	16.34	85.9	16.38	16.39	-81.5	12,689	-0.64%
2021/11/05	1.2	16.04	122.7	16.05	16.17	-121.5	12,638	-0.96%	大賣/鉅額交易
2021/11/04	22.7	15.95	4	15.99	15.88	18.7	12,464	0.15%
2021/11/03	4	15.92	2.4	15.90	15.94	1.6	12,482	0.01%
2021/11/02	14	16.03	23	16.02	15.86	-9	12,577	-0.07%
2021/11/01	13	15.82	2.3	15.84	15.86	10.7	12,530	0.09%
2021/10/29	10.3	15.75	22	15.74	15.75	-11.8	12,550	-0.09%
2021/10/28	1	15.86	14	15.85	15.87	-13	12,583	-0.10%
2021/10/27	1	15.94	7	15.87	15.94	-6	12,640	-0.05%
2021/10/26	0.1	15.76	4	15.74	15.74	-3.9	12,552	-0.03%
2021/10/25	6.3	15.50	95	15.62	15.60	-88.7	12,474	-0.71%
2021/10/22	11.1	15.54	36.2	15.53	15.55	-25.1	12,618	-0.20%
2021/10/21	0.2	15.45	49	15.50	15.42	-48.8	12,609	-0.39%
2021/10/20	4.8	15.46	11	15.46	15.44	-6.2	12,494	-0.05%
2021/10/19	19	15.37	15	15.36	15.41	4	12,443	0.03%
2021/10/18	6.2	15.19	9	15.25	15.17	-2.8	12,381	-0.02%
2021/10/15	7.3	15.07	21	15.13	15.18	-13.7	12,339	-0.11%
2021/10/14	43.8	14.79	1	14.82	14.82	42.8	12,328	0.35%
2021/10/13	119.8	14.91	0	0.00	14.86	119.8	12,134	0.99%	大買/鉅額交易
2021/10/12	66.6	15.10	50	15.14	15.11	16.6	11,802	0.14%
2021/10/08	55	15.41	0	0.00	15.35	55	11,729	0.47%
2021/10/07	13	15.38	43	15.40	15.45	-30	11,722	-0.26%
2021/10/06	31.5	15.03	0	0.00	15.00	31.5	11,824	0.27%
2021/10/05	75.5	14.91	0	0.00	15.11	75.5	11,853	0.64%
2021/10/04	21.6	15.14	2	15.17	15.11	19.6	11,612	0.17%
2021/10/01	25.9	15.33	0	0.00	15.28	25.9	11,475	0.23%
2021/09/30	16.7	15.53	5	15.60	15.65	11.7	11,252	0.10%
2021/09/29	37.2	15.64	13	15.66	15.58	24.2	11,279	0.21%
2021/09/28	0	0.00	2	16.02	16.06	-2	11,274	-0.02%
2021/09/27	0.9	16.15	0	0.00	16.17	0.9	11,315	0.01%
2021/09/24	8	16.07	0	0.00	16.07	8	11,372	0.07%
2021/09/23	7.3	15.92	0	0.00	15.92	7.3	11,610	0.06%
2021/09/22	24.6	15.74	4	15.73	15.74	20.6	11,672	0.18%
2021/09/17	6.3	16.09	20	16.11	16.12	-13.7	11,526	-0.12%
2021/09/16	13	16.04	0	0.00	16.05	13	11,640	0.11%
2021/09/15	6.6	16.19	13.4	16.12	16.13	-6.7	11,660	-0.06%
2021/09/14	2	16.32	2.4	16.32	16.33	-0.4	11,841	0.00%
2021/09/13	13.1	16.29	0	0.00	16.27	13.1	12,302	0.11%
2021/09/10	1.1	16.22	90	16.40	16.45	-88.9	12,860	-0.69%
2021/09/09	2	15.94	2	16.04	16.05	0	12,836	0.00%
2021/09/08	10	16.01	15	15.98	15.96	-5	12,914	-0.04%
2021/09/07	4.6	16.23	3.1	16.20	16.20	1.5	12,893	0.01%
2021/09/06	7.5	16.42	8	16.48	16.35	-0.5	13,022	0.00%
2021/09/03	17.2	16.40	10	16.41	16.42	7.2	13,041	0.05%
2021/09/02	5	16.38	9.3	16.47	16.20	-4.3	13,180	-0.03%
2021/09/01	2.6	16.15	75	16.14	16.29	-72.4	13,178	-0.55%
2021/08/31	5.2	15.76	11.1	15.79	15.90	-6	12,847	-0.05%
2021/08/30	3.8	15.79	10.5	15.82	15.85	-6.7	13,226	-0.05%
2021/08/27	1	15.56	9	15.57	15.59	-8	13,342	-0.06%
2021/08/26	4.1	15.57	170	15.45	15.47	-165.9	13,507	-1.23%	大賣/鉅額交易
2021/08/25	2	15.47	10	15.45	15.49	-8	14,143	-0.06%
2021/08/24	1	15.30	10	15.37	15.28	-9	14,785	-0.06%
2021/08/23	6	15.17	6	15.22	15.29	0	15,334	0.00%
2021/08/20	20.6	14.85	0	0.00	14.80	20.6	17,397	0.12%
2021/08/19	81.5	14.95	2	14.90	14.87	79.5	17,444	0.46%
2021/08/18	63.3	14.95	87	14.97	15.24	-23.7	17,281	-0.14%
2021/08/17	212.4	15.23	1.1	15.14	15.11	211.3	17,250	1.22%	大買/鉅額交易
2021/08/16	29.2	15.54	18	15.51	15.52	11.2	17,043	0.07%
2021/08/13	13.6	15.76	1	15.61	15.61	12.6	17,088	0.07%
2021/08/12	7.3	15.97	0	0.00	15.93	7.3	17,080	0.04%
2021/08/11	14.1	15.96	0.5	15.99	15.98	13.6	17,236	0.08%
2021/08/10	8.8	16.20	12.1	16.21	16.15	-3.2	17,321	-0.02%
2021/08/09	68	16.34	5	16.32	16.28	63	17,491	0.36%
2021/08/06	21.3	16.47	150	16.45	16.47	-128.7	17,658	-0.73%	大賣/鉅額交易
2021/08/05	7	16.56	7	16.64	16.64	0	17,797	0.00%
2021/08/04	3	16.42	6	16.37	16.42	-3	17,951	-0.02%
2021/08/03	3	16.12	37	16.13	16.20	-34	18,144	-0.19%
2021/08/02	5	15.99	57	16.01	16.03	-52	18,287	-0.28%
2021/07/30	0	0.00	27	15.93	15.83	-27	18,445	-0.15%
2021/07/29	0.2	15.70	13	15.70	15.82	-12.8	18,664	-0.07%
2021/07/28	35.1	15.48	2	15.43	15.48	33.1	18,911	0.18%
2021/07/27	101.2	15.91	10	15.95	15.86	91.2	18,933	0.48%	大買/
2021/07/26	52	15.83	10	15.85	15.83	42	19,170	0.22%
2021/07/23	1	15.87	10.1	15.97	15.81	-9.1	19,541	-0.05%
2021/07/22	6	15.87	2	15.84	15.81	4	19,866	0.02%
2021/07/21	12.1	15.64	1	15.80	15.63	11.1	20,160	0.05%
2021/07/20	16.2	15.76	11	15.67	15.66	5.2	20,491	0.03%
2021/07/19	14.2	15.82	24	15.87	15.85	-9.8	20,758	-0.05%
2021/07/16	16.1	15.93	1	15.92	15.99	15.1	21,110	0.07%
2021/07/15	12	16.09	16	16.07	16.13	-4	21,468	-0.02%
2021/07/14	21.2	15.98	16	15.96	15.98	5.2	21,812	0.02%
2021/07/13	20.3	16.02	49	16.04	15.92	-28.8	22,240	-0.13%
2021/07/12	20.1	15.74	25	15.76	15.78	-4.9	22,373	-0.02%
2021/07/09	13	15.51	3	15.51	15.50	10	22,502	0.04%
2021/07/08	6.2	15.65	4	15.69	15.65	2.2	22,933	0.01%
2021/07/07	5.2	15.66	2	15.68	15.65	3.2	23,549	0.01%
2021/07/06	18.3	15.67	4	15.69	15.66	14.3	24,183	0.06%
2021/07/05	13.4	15.72	46	15.70	15.73	-32.6	24,768	-0.13%
2021/07/02	2.3	15.47	5	15.44	15.51	-2.7	24,905	-0.01%
2021/07/01	4.2	15.44	7	15.49	15.44	-2.8	25,635	-0.01%
2021/06/30	11	15.59	19	15.60	15.55	-8	26,394	-0.03%
2021/06/29	8	15.45	25	15.48	15.42	-17	26,753	-0.06%
2021/06/28	8.2	15.37	11	15.36	15.39	-2.8	27,575	-0.01%
2021/06/25	1.1	15.50	27	15.55	15.45	-25.9	28,611	-0.09%
2021/06/24	9.2	15.41	1	15.44	15.41	8.2	29,498	0.03%
2021/06/23	26.4	15.25	6	15.31	15.39	20.4	30,651	0.07%
2021/06/22	65.3	15.22	1	15.20	15.18	64.3	31,394	0.20%
2021/06/21	77	15.34	12	15.33	15.29	65	31,323	0.21%
2021/06/18	7.6	15.67	38	15.65	15.63	-30.4	30,761	-0.10%
2021/06/17	19.1	15.47	13	15.56	15.62	6.1	32,091	0.02%
2021/06/16	51.1	15.57	7	15.63	15.56	44.1	33,695	0.13%
2021/06/15	12.6	15.66	5	15.69	15.66	7.6	35,459	0.02%
2021/06/11	0.1	15.53	9	15.54	15.50	-8.9	37,070	-0.02%
2021/06/09	72.1	15.27	3	15.27	15.26	69.1	41,058	0.17%
2021/06/08	21.1	15.37	0	0.00	15.35	21.1	43,942	0.05%
2021/06/07	54.5	15.28	28	15.32	15.37	26.5	49,106	0.05%
2021/06/04	58.1	15.38	1	15.39	15.39	57.1	51,856	0.11%
2021/06/03	12	15.45	21	15.46	15.49	-9	58,402	-0.02%
2021/06/02	195.2	15.42	50	15.40	15.35	145.2	68,698	0.21%	大買/鉅額交易
2021/06/01	99.6	15.60	88	15.65	15.53	11.6	75,622	0.02%
2021/05/31	96.1	15.42	42	15.46	15.50	54.1	88,950	0.06%
2021/05/28	334.4	15.41	344	15.40	15.30	-9.6	136,127	-0.01%	大買/大賣/