中信關鍵半導體 (00891)-國泰-桃園券商分點個股進出

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: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

中信關鍵半導體 (00891)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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	8	17.64	6.6	17.62	17.74	1.4	12,864	0.01%
2024/05/13	92.8	17.49	0	0.00	17.51	92.8	12,888	0.72%
2024/05/10	58.6	17.35	7.7	17.39	17.40	50.9	12,916	0.39%
2024/05/09	5.6	17.41	2	17.49	17.38	3.6	12,963	0.03%
2024/05/08	3.3	17.42	6	17.44	17.49	-2.7	13,013	-0.02%
2024/05/07	7.1	17.39	2.3	17.40	17.41	4.8	13,139	0.04%
2024/05/06	25	17.44	1	17.38	17.41	24	13,128	0.18%
2024/05/03	12.2	17.48	17	17.36	17.40	-4.8	13,085	-0.04%
2024/05/02	22.3	17.18	81	17.14	17.25	-58.7	13,240	-0.44%
2024/04/30	4	17.31	17	17.33	17.30	-13	13,269	-0.10%
2024/04/29	18.2	17.30	12.1	17.33	17.29	6.2	13,313	0.05%
2024/04/26	89.6	16.97	5.5	17.01	17.00	84.1	13,409	0.63%
2024/04/25	20.3	16.76	0	0.00	16.72	20.3	13,587	0.15%
2024/04/24	2.2	16.96	7.2	17.06	17.12	-5.1	13,795	-0.04%
2024/04/23	14.9	16.55	31	16.55	16.53	-16.1	13,970	-0.12%
2024/04/22	87.1	16.55	21.6	16.63	16.42	65.5	14,005	0.47%
2024/04/19	111.8	16.91	78	16.76	16.81	33.8	13,943	0.24%	大買/
2024/04/18	30	17.56	53	17.50	17.66	-23	13,608	-0.17%
2024/04/17	41.4	17.53	21	17.57	17.60	20.4	13,785	0.15%
2024/04/16	66	17.48	146.6	17.48	17.46	-80.7	13,963	-0.58%	大賣/
2024/04/15	64.7	18.02	3	18.02	18.00	61.7	13,933	0.44%
2024/04/12	8.7	18.42	15.5	18.42	18.38	-6.8	13,782	-0.05%
2024/04/11	13.3	18.37	27.6	18.33	18.39	-14.3	13,774	-0.10%
2024/04/10	4.2	18.44	105.9	18.40	18.44	-101.6	13,857	-0.73%	大賣/鉅額交易
2024/04/09	5.5	18.16	78.3	18.19	18.20	-72.8	13,980	-0.52%
2024/04/08	39.6	18.06	19.7	18.08	18.04	19.8	14,086	0.14%
2024/04/03	4.2	18.11	32.6	18.13	18.12	-28.4	14,192	-0.20%
2024/04/02	3.1	18.19	73.7	18.18	18.17	-70.6	14,277	-0.49%
2024/04/01	25.9	18.07	2	18.15	18.04	23.9	14,437	0.17%
2024/03/29	0.1	18.16	63.1	18.18	18.23	-63	14,490	-0.43%
2024/03/28	31.4	17.95	20.1	17.90	18.03	11.3	14,396	0.08%
2024/03/27	32.3	17.98	0.1	18.06	18.04	32.2	14,354	0.22%
2024/03/26	47.7	18.00	18.5	18.02	18.05	29.1	14,305	0.20%
2024/03/25	67.4	18.13	16.3	18.13	18.07	51.1	14,116	0.36%
2024/03/22	64	18.14	129	18.05	18.13	-65	14,211	-0.46%	大賣/
2024/03/21	14	18.18	16.1	18.21	18.21	-2.1	14,117	-0.01%
2024/03/20	36.5	18.12	10.8	18.16	18.00	25.8	14,204	0.18%
2024/03/19	26	18.14	5.3	18.20	18.21	20.7	14,095	0.15%
2024/03/18	11.5	18.14	13.3	18.18	18.29	-1.9	14,026	-0.01%
2024/03/15	21.2	17.99	3	17.98	18.00	18.2	14,019	0.13%
2024/03/14	42.3	18.17	26.8	18.11	18.11	15.5	13,859	0.11%
2024/03/13	26.1	18.45	33.1	18.46	18.40	-7	13,846	-0.05%
2024/03/12	20.1	18.39	92.7	18.40	18.48	-72.6	13,673	-0.53%
2024/03/11	53.1	18.39	217.2	18.46	18.38	-164.1	13,537	-1.21%	大賣/鉅額交易
2024/03/08	59.2	18.92	47	18.79	18.57	12.2	13,396	0.09%
2024/03/07	31	18.52	215.6	18.53	18.58	-184.6	12,855	-1.44%	大賣/鉅額交易
2024/03/06	123.1	17.95	35.9	18.05	18.14	87.2	12,550	0.69%	大買/
2024/03/05	20.1	17.91	22.1	17.93	17.95	-2	12,315	-0.02%
2024/03/04	2.8	17.77	123.2	17.73	17.83	-120.5	12,282	-0.98%	大賣/鉅額交易
2024/03/01	26.5	17.62	25.8	17.57	17.47	0.7	12,016	0.01%
2024/02/29	10.3	17.42	24	17.47	17.52	-13.8	12,016	-0.11%
2024/02/27	58.6	17.51	105.1	17.42	17.44	-46.5	11,927	-0.39%	大賣/
2024/02/26	104.1	17.65	115.2	17.74	17.77	-11.1	11,637	-0.10%	大買/大賣/
2024/02/23	172.7	17.50	42.2	17.53	17.65	130.5	11,352	1.15%	大買/鉅額交易
2024/02/22	86.1	17.24	126.6	17.27	17.32	-40.5	11,080	-0.37%	大賣/
2024/02/21	99.4	17.06	43	17.10	17.03	56.4	10,968	0.51%
2024/02/20	30.7	17.14	18	17.12	17.16	12.7	10,876	0.12%
2024/02/19	64.7	16.92	96	16.92	16.98	-31.3	10,834	-0.29%
2024/02/16	164.9	17.07	183.7	17.05	16.97	-18.8	10,881	-0.17%	大買/大賣/
2024/02/15	56.1	17.01	84.2	16.93	17.05	-28.1	10,806	-0.26%
2024/02/05	87.9	16.37	84	16.40	16.41	3.9	10,628	0.04%
2024/02/02	16.6	16.41	5	16.40	16.42	11.6	10,603	0.11%
2024/02/01	54.6	16.33	33.6	16.33	16.32	21	10,637	0.20%
2024/01/31	34	16.45	22	16.45	16.48	12	10,647	0.11%
2024/01/30	5	16.51	126	16.55	16.55	-121	10,617	-1.14%	大賣/鉅額交易
2024/01/29	13.1	16.38	85	16.43	16.43	-71.9	10,571	-0.68%
2024/01/26	23.2	16.42	18	16.42	16.39	5.2	10,590	0.05%
2024/01/25	38	16.49	151.8	16.50	16.52	-113.8	10,704	-1.06%	大賣/鉅額交易
2024/01/24	10.2	16.39	7.8	16.39	16.35	2.4	10,564	0.02%
2024/01/23	51.1	16.34	27	16.37	16.34	24.1	10,597	0.23%
2024/01/22	10.3	16.32	15.1	16.27	16.32	-4.8	10,712	-0.04%
2024/01/19	4.1	16.09	66.4	16.07	16.15	-62.3	10,569	-0.59%
2024/01/18	9	15.67	3.6	15.69	15.73	5.4	10,436	0.05%
2024/01/17	42.9	15.73	4	15.65	15.63	38.9	10,157	0.38%
2024/01/16	7.2	15.90	3	15.91	15.89	4.2	9,992	0.04%
2024/01/15	0.1	16.04	2	16.02	16.02	-1.9	9,957	-0.02%
2024/01/12	2.5	15.94	38	16.01	15.95	-35.5	10,005	-0.35%
2024/01/11	4.6	16.02	19	16.00	16.01	-14.4	10,091	-0.14%
2024/01/10	9.3	15.87	16	15.83	15.89	-6.7	9,950	-0.07%
2024/01/09	5.2	15.93	13	15.96	15.86	-7.8	9,825	-0.08%
2024/01/08	36.2	15.84	9.2	15.88	15.81	27	9,644	0.28%
2024/01/05	10.2	15.76	0	0.00	15.73	10.2	9,882	0.10%
2024/01/04	16.5	15.75	2	15.80	15.74	14.5	10,000	0.14%
2024/01/03	68	15.83	4.1	15.84	15.79	63.8	10,219	0.62%
2024/01/02	75.3	16.14	8.1	16.14	16.13	67.2	9,998	0.67%
2023/12/29	32.8	16.39	11	16.38	16.39	21.8	9,859	0.22%
2023/12/28	6.1	16.47	8.6	16.52	16.45	-2.5	9,705	-0.03%
2023/12/27	22	16.47	67.3	16.46	16.49	-45.3	9,607	-0.47%
2023/12/26	40	16.23	32.4	16.22	16.25	7.6	9,374	0.08%
2023/12/25	6	16.07	6.2	16.09	16.09	-0.2	9,276	0.00%
2023/12/22	2	15.99	30.9	15.97	16.03	-28.9	9,263	-0.31%
2023/12/21	32.4	15.85	9.8	15.86	15.87	22.5	9,214	0.24%
2023/12/20	1.1	16.01	18.2	16.03	16.03	-17.2	9,179	-0.19%
2023/12/19	43.1	15.93	84.6	15.94	16.00	-41.5	9,152	-0.45%
2023/12/18	12.3	16.06	10.6	16.08	16.12	1.7	8,997	0.02%
2023/12/15	67	16.18	49.5	16.21	16.16	17.5	8,971	0.20%
2023/12/14	24	16.07	13.5	16.08	16.09	10.5	8,834	0.12%
2023/12/13	40	15.91	13.6	15.91	15.94	26.4	8,929	0.30%
2023/12/12	1	15.83	27.6	15.81	15.81	-26.6	9,222	-0.29%
2023/12/11	17	15.63	31	15.65	15.66	-14	9,366	-0.15%
2023/12/08	5	15.61	35.5	15.61	15.59	-30.5	9,366	-0.33%
2023/12/07	3.5	15.40	12	15.39	15.39	-8.5	9,252	-0.09%
2023/12/06	1	15.46	22	15.50	15.46	-21	9,224	-0.23%
2023/12/05	5.8	15.38	3	15.40	15.42	2.8	9,218	0.03%
2023/12/04	10	15.50	14.1	15.60	15.51	-4.1	9,205	-0.04%
2023/12/01	5	15.52	13.3	15.55	15.55	-8.3	9,179	-0.09%
2023/11/30	7	15.50	75	15.57	15.54	-68	9,166	-0.74%
2023/11/29	1	15.51	74.3	15.46	15.53	-73.3	9,123	-0.80%
2023/11/28	4	15.35	51.5	15.42	15.43	-47.5	9,005	-0.53%
2023/11/27	67.1	15.32	13	15.32	15.22	54.1	8,930	0.61%
2023/11/24	37.1	15.42	9	15.43	15.40	28.1	8,902	0.32%
2023/11/22	41	15.35	10.5	15.40	15.41	30.5	8,886	0.34%
2023/11/21	6	15.37	95.6	15.40	15.40	-89.6	8,829	-1.01%
2023/11/20	3	15.28	2	15.26	15.26	1	8,795	0.01%
2023/11/17	0.3	15.19	25.4	15.26	15.27	-25.1	8,762	-0.29%
2023/11/16	42.3	15.05	6.3	15.11	15.09	36.1	8,661	0.42%
2023/11/15	18.6	15.54	44.1	15.55	15.44	-25.5	8,589	-0.30%
2023/11/14	12.1	15.36	11	15.38	15.37	1.1	8,403	0.01%
2023/11/13	8.4	15.33	78.9	15.34	15.29	-70.5	8,302	-0.85%
2023/11/10	2	14.95	24.6	14.98	14.98	-22.6	8,166	-0.28%
2023/11/09	1.1	15.03	40.7	15.04	15.09	-39.6	8,125	-0.49%
2023/11/08	0.1	15.02	47.8	15.03	15.05	-47.8	8,099	-0.59%
2023/11/07	3	14.90	12.4	14.94	14.97	-9.4	7,997	-0.12%
2023/11/06	70	14.87	50.5	14.89	14.92	19.5	8,168	0.24%
2023/11/03	92.1	14.65	138.9	14.71	14.69	-46.8	8,089	-0.58%	大賣/
2023/11/02	0	0.00	57.8	14.60	14.65	-57.8	8,239	-0.70%
2023/11/01	2	14.33	157.7	14.33	14.32	-155.7	8,063	-1.93%	大賣/鉅額交易
2023/10/31	149.1	14.33	11.2	14.31	14.15	137.8	8,049	1.71%	大買/鉅額交易
2023/10/30	1	14.29	13.6	14.32	14.33	-12.6	8,041	-0.16%
2023/10/27	2.2	14.01	10	14.03	14.00	-7.8	7,864	-0.10%
2023/10/26	8.4	14.01	3	13.99	13.98	5.4	7,924	0.07%
2023/10/25	5	14.42	7.7	14.39	14.36	-2.7	7,831	-0.03%
2023/10/24	3	14.23	17.4	14.24	14.27	-14.4	7,847	-0.18%
2023/10/23	2.3	14.31	9	14.38	14.28	-6.7	7,775	-0.09%
2023/10/20	1.1	14.49	26	14.55	14.52	-24.9	7,718	-0.32%
2023/10/19	3	14.51	68.2	14.51	14.55	-65.2	7,581	-0.86%
2023/10/18	2	14.35	30	14.39	14.34	-28	7,505	-0.37%
2023/10/17	5.1	14.65	11	14.68	14.51	-5.9	7,421	-0.08%
2023/10/16	0.9	14.51	26.8	14.51	14.53	-25.9	7,390	-0.35%
2023/10/13	12.1	14.53	90.3	14.59	14.60	-78.2	7,335	-1.07%
2023/10/12	0	0.00	42.3	14.42	14.46	-42.3	7,081	-0.60%
2023/10/11	0	0.00	147.5	14.32	14.35	-147.5	7,034	-2.10%	大賣/鉅額交易
2023/10/06	6	13.99	9	14.00	14.01	-3	6,704	-0.04%
2023/10/05	6.2	13.91	8.6	13.97	13.98	-2.4	6,642	-0.04%
2023/10/04	3	13.71	9	13.73	13.77	-6	6,585	-0.09%
2023/10/03	1.4	13.87	17.8	13.91	13.87	-16.4	6,584	-0.25%
2023/10/02	1	13.79	19.9	13.76	13.78	-18.9	6,540	-0.29%
2023/09/28	86	13.57	67	13.62	13.57	19	6,555	0.29%
2023/09/27	24	13.52	27	13.53	13.52	-3	6,567	-0.05%
2023/09/26	3.8	13.59	2	13.60	13.57	1.8	6,570	0.03%
2023/09/25	5.1	13.80	1.5	13.82	13.81	3.6	6,537	0.05%
2023/09/22	6.5	13.56	1	13.60	13.67	5.5	6,510	0.08%
2023/09/21	6.3	13.62	0	0.00	13.60	6.3	6,544	0.10%
2023/09/20	1.2	13.84	3	13.84	13.84	-1.8	6,516	-0.03%
2023/09/19	2	14.02	6.9	14.08	14.01	-4.9	6,532	-0.08%
2023/09/18	2.2	14.16	46	14.17	14.15	-43.8	6,496	-0.67%
2023/09/15	0	0.00	72.2	14.14	14.18	-72.2	6,341	-1.14%
2023/09/14	1.1	13.97	29.4	13.95	13.99	-28.2	6,057	-0.47%
2023/09/13	0	13.77	4	13.78	13.79	-4	5,933	-0.07%
2023/09/12	2	13.69	15	13.66	13.71	-13	5,939	-0.22%
2023/09/11	4	13.47	0	0.00	13.46	4	5,963	0.07%
2023/09/08	5.2	13.50	34.1	13.51	13.51	-28.9	6,013	-0.48%
2023/09/07	1.2	13.67	14.2	13.68	13.65	-13	6,303	-0.21%
2023/09/06	11.5	13.73	54.1	13.73	13.73	-42.6	6,317	-0.67%
2023/09/05	1	13.63	19.5	13.65	13.69	-18.5	6,277	-0.29%
2023/09/04	0.1	13.50	5.1	13.61	13.61	-5	6,351	-0.08%
2023/09/01	0	0.00	25	13.54	13.53	-25	6,477	-0.39%
2023/08/31	3.7	13.51	1.1	13.54	13.51	2.6	6,528	0.04%
2023/08/30	6.1	13.58	18.9	13.58	13.59	-12.8	6,543	-0.20%
2023/08/29	0.1	13.36	1	13.39	13.45	-0.9	6,542	-0.01%
2023/08/28	2	13.40	1	13.35	13.32	1	6,591	0.02%
2023/08/25	2	13.24	13.1	13.20	13.20	-11.1	6,680	-0.17%
2023/08/24	1.6	13.32	3.8	13.31	13.34	-2.2	6,947	-0.03%
2023/08/23	6	13.01	8.4	13.05	13.05	-2.4	7,036	-0.03%
2023/08/22	1	12.98	2.5	12.98	12.95	-1.5	7,279	-0.02%
2023/08/21	10.1	12.89	42	12.91	12.88	-31.9	7,318	-0.44%
2023/08/18	2	12.95	2	12.98	12.93	0	7,322	0.00%
2023/08/17	13.1	12.89	3	12.90	12.97	10.1	7,320	0.14%
2023/08/16	11.2	12.90	0	0.00	12.91	11.2	7,292	0.15%
2023/08/15	9.4	13.18	11	13.15	13.18	-1.6	7,269	-0.02%
2023/08/14	19.9	13.05	2	13.08	13.06	17.9	7,336	0.24%
2023/08/11	7.1	13.22	31.5	13.23	13.20	-24.4	7,260	-0.34%
2023/08/10	30	13.26	0.1	13.32	13.20	29.9	7,276	0.41%
2023/08/09	2.6	13.47	2.6	13.48	13.44	0	7,058	0.00%
2023/08/08	20.7	13.44	0	0.00	13.41	20.7	7,009	0.29%
2023/08/07	11	13.60	9	13.56	13.62	2	6,810	0.03%
2023/08/04	23.2	13.50	34	13.47	13.51	-10.8	6,818	-0.16%
2023/08/02	64.8	13.75	2.1	13.62	13.58	62.7	6,758	0.93%
2023/08/01	3.5	13.81	9	13.79	13.82	-5.5	6,716	-0.08%
2023/07/31	0.1	13.89	5.5	13.77	13.76	-5.4	6,733	-0.08%
2023/07/28	4.6	13.75	13	13.79	13.78	-8.4	6,688	-0.13%
2023/07/27	3	13.65	34.1	13.65	13.66	-31.1	6,733	-0.46%
2023/07/26	11.6	13.60	21.6	13.59	13.53	-10	6,737	-0.15%
2023/07/25	15.2	13.72	56.1	13.74	13.72	-40.9	6,716	-0.61%
2023/07/24	29.1	13.68	2.2	13.68	13.66	26.9	6,768	0.40%
2023/07/21	13.1	13.58	5.1	13.64	13.73	8.1	6,922	0.12%
2023/07/20	9.7	13.92	3	13.93	13.94	6.7	7,023	0.10%
2023/07/19	4.4	14.09	87.4	14.08	13.98	-82.9	7,030	-1.18%
2023/07/18	0.1	13.99	22	14.08	13.98	-21.9	7,042	-0.31%
2023/07/17	3.2	13.99	20.5	14.00	14.00	-17.3	7,063	-0.25%
2023/07/14	8	14.02	78.4	14.03	14.06	-70.4	7,109	-0.99%
2023/07/13	21.2	13.94	35.1	13.92	13.82	-13.9	7,058	-0.20%
2023/07/12	4.4	13.73	1.4	13.72	13.72	3.1	7,029	0.04%
2023/07/11	2	13.71	0	0.00	13.71	2	7,040	0.03%
2023/07/10	3	13.61	22	13.72	13.59	-19	7,137	-0.27%
2023/07/07	18.4	13.67	17.3	13.64	13.65	1.1	7,169	0.02%
2023/07/06	7.6	13.78	56	13.86	13.76	-48.4	7,189	-0.67%
2023/07/05	2.2	13.92	18.5	13.95	13.92	-16.3	7,199	-0.23%
2023/07/04	0.1	13.92	12.5	13.96	13.98	-12.4	7,218	-0.17%
2023/07/03	3.6	13.90	14.2	13.89	13.89	-10.6	7,234	-0.15%
2023/06/30	7	13.73	1.1	13.73	13.80	5.9	7,283	0.08%
2023/06/29	1.3	13.82	5	13.88	13.83	-3.7	7,339	-0.05%
2023/06/28	40	13.91	18.4	13.80	13.79	21.6	7,383	0.29%
2023/06/27	10.3	13.78	51.9	13.81	13.75	-41.6	7,456	-0.56%
2023/06/26	5.6	13.85	94	13.84	13.87	-88.4	7,531	-1.17%
2023/06/21	4.1	13.97	63.5	13.95	14.01	-59.5	7,629	-0.78%
2023/06/20	3.3	14.14	17.4	14.09	14.08	-14.1	7,733	-0.18%
2023/06/19	2.1	14.19	15.2	14.20	14.18	-13.1	7,836	-0.17%
2023/06/16	2.4	14.06	8.4	14.06	14.07	-6	7,861	-0.08%
2023/06/15	6.8	14.13	42.1	14.16	14.14	-35.4	7,956	-0.44%
2023/06/14	3.8	14.09	71.2	14.09	14.08	-67.4	8,081	-0.83%
2023/06/13	86	14.04	42.7	14.10	14.13	43.3	8,150	0.53%
2023/06/12	5.2	13.82	25.5	13.81	13.81	-20.3	7,978	-0.25%
2023/06/09	0	13.71	23.3	13.71	13.70	-23.3	8,044	-0.29%
2023/06/08	17.1	13.61	20.8	13.66	13.57	-3.7	8,153	-0.05%
2023/06/07	8	13.68	29	13.71	13.75	-21	8,157	-0.26%
2023/06/06	1.1	13.47	13.2	13.54	13.54	-12.1	8,094	-0.15%
2023/06/05	35.2	13.54	29.7	13.52	13.48	5.5	8,126	0.07%
2023/06/02	4.5	13.50	11	13.49	13.49	-6.5	8,151	-0.08%
2023/06/01	11.5	13.35	3.4	13.34	13.36	8.1	8,149	0.10%
2023/05/31	8.2	13.44	41.2	13.44	13.47	-33	8,141	-0.40%
2023/05/30	33.9	13.50	32.7	13.52	13.54	1.1	8,055	0.01%
2023/05/29	12	13.46	23.2	13.49	13.44	-11.2	8,033	-0.14%
2023/05/26	10	13.12	49.4	13.13	13.22	-39.4	8,006	-0.49%
2023/05/25	5	12.90	18.1	12.91	12.90	-13.1	7,818	-0.17%
2023/05/24	3.2	12.75	45	12.76	12.77	-41.8	7,811	-0.54%
2023/05/23	2.1	12.82	6	12.85	12.85	-4	7,798	-0.05%
2023/05/22	6.2	12.78	15	12.81	12.77	-8.9	7,785	-0.11%
2023/05/19	5	12.81	62.3	12.76	12.81	-57.3	7,781	-0.74%
2023/05/18	59.9	12.69	220	12.71	12.71	-160.1	7,760	-2.06%	大賣/鉅額交易
2023/05/17	7.1	12.45	1.2	12.46	12.54	5.9	7,833	0.08%
2023/05/16	81.2	12.53	17	12.54	12.53	64.2	7,869	0.82%
2023/05/15	3	12.39	4	12.38	12.39	-1	7,893	-0.01%
2023/05/12	6.3	12.39	0.8	12.41	12.46	5.5	7,974	0.07%
2023/05/11	10.3	12.48	30	12.54	12.44	-19.7	8,031	-0.24%
2023/05/10	25.3	12.50	9.9	12.54	12.54	15.4	8,270	0.19%
2023/05/09	15.4	12.61	19	12.63	12.64	-3.6	8,251	-0.04%
2023/05/08	117.1	12.70	0	0.00	12.68	117.1	8,334	1.40%	大買/鉅額交易
2023/05/05	5.3	12.59	1	12.61	12.61	4.3	8,528	0.05%
2023/05/04	10.7	12.52	3.5	12.57	12.57	7.2	8,720	0.08%
2023/05/03	0.2	12.52	47	12.54	12.57	-46.8	8,716	-0.54%
2023/05/02	0.1	12.58	2	12.61	12.57	-1.9	8,726	-0.02%
2023/04/28	3.1	12.47	11	12.50	12.48	-7.9	9,041	-0.09%
2023/04/27	8.3	12.34	3	12.35	12.36	5.3	9,059	0.06%
2023/04/26	21.8	12.15	19.5	12.13	12.22	2.4	9,127	0.03%
2023/04/25	31	12.37	8.3	12.30	12.28	22.7	9,048	0.25%
2023/04/24	2.8	12.63	4.3	12.67	12.67	-1.5	8,958	-0.02%
2023/04/21	13.9	12.72	14	12.89	12.66	-0.1	9,025	0.00%
2023/04/20	11.2	12.88	0	0.00	12.85	11.2	9,040	0.12%
2023/04/19	15.8	12.99	29.7	13.02	12.93	-13.9	9,103	-0.15%
2023/04/18	13.3	13.09	26.2	13.18	13.07	-12.9	9,088	-0.14%
2023/04/17	5.5	13.18	10.1	13.22	13.23	-4.6	9,034	-0.05%
2023/04/14	2.4	13.31	8	13.25	13.32	-5.6	8,998	-0.06%
2023/04/13	21.2	13.27	4.3	13.24	13.19	16.9	9,018	0.19%
2023/04/12	2.6	13.38	1	13.42	13.41	1.6	8,936	0.02%
2023/04/11	0.3	13.43	10	13.37	13.42	-9.7	8,909	-0.11%
2023/04/10	0.7	13.34	15	13.37	13.32	-14.3	8,987	-0.16%
2023/04/07	2.2	13.33	30.2	13.33	13.31	-28	8,940	-0.31%
2023/04/06	10.6	13.28	3	13.32	13.28	7.6	8,875	0.09%
2023/03/31	2.2	13.48	23.1	13.49	13.46	-20.9	8,852	-0.24%
2023/03/30	4	13.37	5	13.36	13.36	-1	8,795	-0.01%
2023/03/29	8.5	13.24	3.1	13.19	13.21	5.4	8,740	0.06%
2023/03/28	4.5	13.32	8.5	13.37	13.30	-4	8,735	-0.05%
2023/03/27	2.1	13.53	63	13.57	13.52	-60.9	8,660	-0.70%
2023/03/24	5.9	13.62	30.2	13.64	13.63	-24.3	8,605	-0.28%
2023/03/23	6	13.56	86.8	13.49	13.59	-80.8	8,542	-0.95%
2023/03/22	3.3	13.45	34.7	13.43	13.46	-31.4	8,377	-0.38%
2023/03/21	1.9	13.25	2	13.27	13.24	-0.1	8,198	0.00%
2023/03/20	15	13.30	24.4	13.32	13.27	-9.4	8,114	-0.12%
2023/03/17	3	13.28	36.9	13.25	13.30	-33.9	8,019	-0.42%
2023/03/16	3	13.03	44	13.01	13.02	-41	7,896	-0.52%
2023/03/15	26	13.09	16	13.14	13.03	10	7,873	0.13%
2023/03/14	10.3	12.97	0.4	13.01	12.91	9.9	7,826	0.13%
2023/03/13	11.7	12.93	58.6	13.02	13.10	-46.9	7,771	-0.60%
2023/03/10	14.2	13.08	40	13.10	13.07	-25.8	7,697	-0.33%
2023/03/09	11.1	13.36	7	13.36	13.31	4.1	7,713	0.05%
2023/03/08	14.5	13.23	10	13.22	13.26	4.5	7,698	0.06%
2023/03/07	10	13.27	4	13.34	13.34	6	7,696	0.08%
2023/03/06	2	13.31	22.5	13.32	13.29	-20.5	7,728	-0.27%
2023/03/03	15	13.20	33	13.24	13.17	-18	7,704	-0.23%
2023/03/02	2.1	13.16	4.6	13.18	13.16	-2.5	7,760	-0.03%
2023/03/01	4.1	12.97	58.4	13.13	13.22	-54.3	7,734	-0.70%
2023/02/24	5	12.92	61	13.03	12.88	-56	7,540	-0.74%
2023/02/23	1	12.95	4	12.89	12.94	-3	7,495	-0.04%
2023/02/22	14.9	12.63	2	12.63	12.62	12.9	7,556	0.17%
2023/02/21	1	12.83	20.4	12.87	12.85	-19.4	7,642	-0.25%
2023/02/20	1.8	12.76	15	12.76	12.76	-13.2	7,838	-0.17%
2023/02/17	2	12.61	2	12.62	12.66	0	8,164	0.00%
2023/02/16	3.5	12.75	0	0.00	12.76	3.5	8,336	0.04%
2023/02/15	53.4	12.81	33	12.84	12.71	20.3	8,700	0.23%
2023/02/14	10	12.98	13	12.99	12.96	-3	8,642	-0.04%
2023/02/13	38.5	12.90	1	12.90	12.88	37.5	8,790	0.43%
2023/02/10	21.6	13.05	39.4	13.06	13.04	-17.7	8,845	-0.20%
2023/02/09	0.2	13.12	31	13.08	13.12	-30.8	8,862	-0.35%
2023/02/08	1	13.03	18.4	13.12	13.15	-17.4	8,827	-0.20%
2023/02/07	11	12.71	6	12.73	12.73	5	8,599	0.06%
2023/02/06	28	12.81	23.5	12.76	12.75	4.5	8,614	0.05%
2023/02/03	17.6	13.00	89.7	12.99	13.03	-72	8,563	-0.84%
2023/02/02	8.1	12.92	41.5	12.94	12.97	-33.4	8,383	-0.40%
2023/02/01	6.2	12.59	64.5	12.60	12.63	-58.3	8,222	-0.71%
2023/01/31	18	12.55	65	12.65	12.53	-47	8,251	-0.57%
2023/01/30	2.2	12.64	75.6	12.57	12.69	-73.5	8,280	-0.89%
2023/01/17	6.3	11.99	1.3	11.99	12.01	5	8,047	0.06%
2023/01/16	0	0.00	80	12.00	12.01	-80	8,081	-0.99%
2023/01/13	3.3	11.98	83.1	12.05	11.93	-79.7	8,041	-0.99%
2023/01/12	2.4	11.95	18	11.98	11.95	-15.7	8,044	-0.19%
2023/01/11	0	11.89	54.5	11.95	11.96	-54.5	8,046	-0.68%
2023/01/10	4.9	11.86	16	11.88	11.91	-11.1	8,064	-0.14%
2023/01/09	0.4	11.70	32.4	11.69	11.79	-32	8,141	-0.39%
2023/01/06	2	11.28	5	11.33	11.38	-3	8,174	-0.04%
2023/01/05	8	11.10	6	11.22	11.09	2	8,293	0.02%
2023/01/04	8.1	11.06	0	0.00	11.07	8.1	8,445	0.10%
2023/01/03	7	11.00	2	11.07	11.07	5	8,802	0.06%
2022/12/30	7	10.93	4	10.90	10.87	3	8,839	0.03%
2022/12/29	11.2	10.78	0.1	10.76	10.83	11.1	8,910	0.12%
2022/12/28	17.7	10.86	0	0.00	10.84	17.7	9,114	0.19%
2022/12/27	3.2	11.11	4	11.18	11.12	-0.8	9,127	-0.01%
2022/12/26	1.1	11.04	1.1	11.04	11.04	0	9,286	0.00%
2022/12/23	11.7	11.04	25.9	11.04	11.07	-14.1	9,492	-0.15%
2022/12/22	1	11.25	34.1	11.24	11.24	-33.1	9,712	-0.34%
2022/12/21	11.4	11.12	0	0.00	11.10	11.4	10,141	0.11%
2022/12/20	24.2	11.25	2	11.40	11.07	22.2	10,296	0.22%
2022/12/19	1.1	11.34	4	11.39	11.39	-2.9	10,554	-0.03%
2022/12/16	13.7	11.42	3	11.42	11.47	10.7	10,804	0.10%
2022/12/15	3.7	11.70	6.3	11.69	11.69	-2.6	10,845	-0.02%
2022/12/14	9	11.77	9.2	11.76	11.80	-0.2	10,817	0.00%
2022/12/13	9.1	11.61	4	11.66	11.58	5.1	10,851	0.05%
2022/12/12	5.6	11.60	0	0.00	11.61	5.6	10,930	0.05%
2022/12/09	15	11.64	52	11.75	11.73	-37	10,987	-0.34%
2022/12/08	21.8	11.51	1	11.48	11.48	20.8	11,002	0.19%
2022/12/07	34.2	11.66	4	11.69	11.63	30.2	11,020	0.27%
2022/12/06	29.3	11.89	0.2	11.96	11.79	29.1	10,998	0.26%
2022/12/05	0.4	12.20	42	12.20	12.09	-41.6	11,025	-0.38%
2022/12/02	0.1	12.10	13.7	12.09	12.10	-13.6	11,005	-0.12%
2022/12/01	11.5	12.12	52.3	12.15	12.10	-40.8	11,107	-0.37%
2022/11/30	1.2	11.76	1	11.82	11.82	0.2	11,119	0.00%
2022/11/29	15.2	11.58	2	11.62	11.69	13.2	11,198	0.12%
2022/11/28	13.5	11.72	3.7	11.72	11.68	9.9	11,245	0.09%
2022/11/25	12.6	11.95	8.2	11.92	11.90	4.3	11,358	0.04%
2022/11/24	1.8	11.99	34.3	11.96	12.00	-32.6	11,379	-0.29%
2022/11/23	2	11.82	0	0.00	11.79	2	11,329	0.02%
2022/11/22	11	11.70	20	11.71	11.78	-9	11,516	-0.08%
2022/11/21	14.3	11.81	32.5	11.77	11.75	-18.2	11,577	-0.16%
2022/11/18	9.8	11.91	16	11.99	11.82	-6.2	11,577	-0.05%
2022/11/17	7	11.84	55	11.77	11.86	-48	11,550	-0.42%
2022/11/16	14.2	11.83	132	11.80	11.83	-117.8	11,540	-1.02%	大賣/鉅額交易
2022/11/15	59	11.75	90.5	11.81	11.86	-31.5	11,532	-0.27%
2022/11/14	40.9	11.44	83.5	11.44	11.43	-42.6	11,200	-0.38%
2022/11/11	62.2	11.38	128	11.31	11.32	-65.8	11,122	-0.59%	大賣/
2022/11/10	4.5	10.66	42	10.68	10.71	-37.5	10,788	-0.35%
2022/11/09	16	10.60	48.3	10.59	10.69	-32.3	10,760	-0.30%
2022/11/08	0.3	10.35	0.1	10.33	10.27	0.2	10,761	0.00%
2022/11/07	1	10.27	4	10.17	10.25	-3	10,723	-0.03%
2022/11/04	5	9.87	0.3	9.89	9.98	4.7	10,740	0.04%
2022/11/03	2.6	9.85	92	9.89	9.89	-89.4	10,956	-0.82%
2022/11/02	7	9.92	11	9.90	9.95	-4	11,110	-0.04%
2022/11/01	6.6	9.88	0	0.00	9.87	6.6	11,225	0.06%
2022/10/31	35	9.81	9	9.79	9.79	26	11,359	0.23%
2022/10/28	5.3	9.62	0	0.00	9.60	5.3	11,447	0.05%
2022/10/27	0	0.00	4	9.71	9.74	-4	11,520	-0.03%
2022/10/26	6.1	9.51	0.7	9.53	9.53	5.4	11,648	0.05%
2022/10/25	11.4	9.55	10.5	9.56	9.51	0.9	11,653	0.01%
2022/10/24	1.2	9.85	1.8	9.85	9.76	-0.6	11,630	-0.01%
2022/10/21	6.1	9.69	10	9.78	9.65	-3.9	11,696	-0.03%
2022/10/20	4	9.58	1	9.61	9.72	3	11,739	0.03%
2022/10/19	9.1	9.82	5	9.80	9.74	4.1	11,758	0.03%
2022/10/18	18.7	9.83	3	9.82	9.84	15.7	11,794	0.13%
2022/10/17	5.4	9.60	2.1	9.68	9.78	3.3	11,796	0.03%
2022/10/14	6	9.89	9.2	9.86	9.90	-3.2	11,833	-0.03%
2022/10/13	16.5	9.49	0.9	9.50	9.41	15.6	11,844	0.13%
2022/10/12	38.5	9.51	50	9.59	9.59	-11.5	11,736	-0.10%
2022/10/11	93.9	9.68	13	9.66	9.64	80.9	11,688	0.69%
2022/10/07	5.2	10.25	3	10.29	10.20	2.2	11,524	0.02%
2022/10/06	6	10.44	28	10.44	10.44	-22	11,553	-0.19%
2022/10/05	4.5	10.44	14.2	10.42	10.39	-9.7	11,592	-0.08%
2022/10/04	5	10.16	46.2	10.15	10.16	-41.2	11,511	-0.36%
2022/10/03	13.8	9.77	12.3	9.75	9.74	1.5	11,469	0.01%
2022/09/30	39.9	9.75	13.7	9.74	9.86	26.2	11,498	0.23%
2022/09/29	18.2	9.96	13.5	9.93	9.84	4.7	11,497	0.04%
2022/09/28	66.5	9.93	39	9.94	9.82	27.5	11,440	0.24%
2022/09/27	10.6	10.13	5	10.16	10.15	5.6	11,298	0.05%
2022/09/26	73.2	10.24	23	10.30	10.16	50.2	11,501	0.44%
2022/09/23	69.4	10.60	7	10.53	10.52	62.4	11,774	0.53%
2022/09/22	75.9	10.71	1	10.73	10.75	74.9	11,813	0.63%
2022/09/21	9.9	10.88	1	10.89	10.88	8.9	11,888	0.08%
2022/09/20	16	10.95	2	11.01	10.96	14	11,970	0.12%
2022/09/19	23.6	10.93	0	0.00	10.90	23.6	12,061	0.20%
2022/09/16	22.4	11.00	1	11.08	10.98	21.4	12,120	0.18%
2022/09/15	6	11.19	0	0.00	11.16	6	12,416	0.05%
2022/09/14	6.1	11.01	0	0.00	11.16	6.1	12,619	0.05%
2022/09/13	1	11.35	11.6	11.42	11.37	-10.6	12,563	-0.08%
2022/09/12	5.2	11.29	7	11.32	11.29	-1.8	12,599	-0.01%
2022/09/08	11.5	10.97	10.3	10.96	11.06	1.2	12,838	0.01%
2022/09/07	25.4	10.85	5.5	10.85	10.87	19.9	12,891	0.15%
2022/09/06	11.7	11.09	4	11.10	11.06	7.7	12,792	0.06%
2022/09/05	18.2	11.10	0	0.00	11.13	18.2	12,752	0.14%
2022/09/02	94.5	11.27	24	11.26	11.20	70.5	12,783	0.55%
2022/09/01	50.6	11.38	7	11.41	11.35	43.6	12,682	0.34%
2022/08/31	31	11.58	15	11.62	11.63	16	12,522	0.13%
2022/08/30	3	11.46	5	11.50	11.50	-2	12,554	-0.02%
2022/08/29	52.2	11.42	7.1	11.42	11.44	45.1	12,517	0.36%
2022/08/26	5.2	11.88	20	11.91	11.81	-14.8	12,373	-0.12%
2022/08/25	12	11.75	8	11.75	11.76	4	12,323	0.03%
2022/08/24	17.1	11.66	11.2	11.62	11.60	6	12,449	0.05%
2022/08/23	65.7	11.67	20	11.68	11.68	45.7	12,534	0.36%
2022/08/22	38.4	11.88	41	11.91	11.80	-2.6	12,566	-0.02%
2022/08/19	10.4	12.14	11	12.09	12.08	-0.6	12,421	0.00%
2022/08/18	17.4	11.91	89	11.93	12.05	-71.6	12,488	-0.57%
2022/08/17	2.1	12.06	44	12.04	12.06	-41.9	12,448	-0.34%
2022/08/16	21.7	12.11	76.4	12.10	12.09	-54.7	12,542	-0.44%
2022/08/15	46	12.27	50.2	12.26	12.33	-4.2	12,553	-0.03%
2022/08/12	38.5	12.03	143	11.94	12.03	-104.5	12,504	-0.84%	大賣/鉅額交易
2022/08/11	97.2	11.81	40	11.80	11.84	57.2	12,579	0.45%
2022/08/10	61.3	11.61	4.5	11.63	11.57	56.8	12,598	0.45%
2022/08/09	116.6	11.84	20	11.87	11.85	96.6	12,495	0.77%	大買/
2022/08/08	109.4	11.97	6	11.96	11.97	103.4	12,451	0.83%	大買/鉅額交易
2022/08/05	11	11.95	25.7	11.87	12.02	-14.7	12,449	-0.12%
2022/08/04	40.3	11.59	1	11.66	11.61	39.3	12,395	0.32%
2022/08/03	18.1	11.54	1	11.58	11.59	17.1	12,357	0.14%
2022/08/02	48.1	11.48	1	11.43	11.50	47.1	12,427	0.38%
2022/08/01	16	11.72	0	0.00	11.75	16	12,472	0.13%
2022/07/29	13	11.83	20.3	11.88	11.79	-7.3	12,518	-0.06%
2022/07/28	2.2	11.81	5	11.87	11.72	-2.8	12,624	-0.02%
2022/07/27	20.4	11.55	25	11.62	11.70	-4.6	12,615	-0.04%
2022/07/26	25.4	11.67	7	11.64	11.64	18.4	12,634	0.15%
2022/07/25	117	11.83	45.3	11.85	11.82	71.7	12,734	0.56%	大買/
2022/07/22	5.9	12.00	14.4	12.08	12.00	-8.5	12,868	-0.07%
2022/07/21	1	11.81	14.5	11.98	12.09	-13.5	13,236	-0.10%
2022/07/20	3.4	11.77	50.5	11.78	11.71	-47.2	13,413	-0.35%
2022/07/19	5	11.44	26	11.43	11.48	-21	13,834	-0.15%
2022/07/18	6	11.47	42.2	11.52	11.51	-36.2	14,118	-0.26%
2022/07/15	43	11.26	29.1	11.19	11.28	13.9	14,099	0.10%
2022/07/14	21	10.92	10	10.89	11.08	11	14,008	0.08%
2022/07/13	22.5	10.96	7	10.96	10.93	15.5	14,072	0.11%
2022/07/12	11.5	10.73	31	10.65	10.71	-19.6	14,182	-0.14%
2022/07/11	8.6	11.10	5.1	11.10	11.09	3.4	14,701	0.02%
2022/07/08	15	11.26	5.4	11.23	11.22	9.6	14,807	0.06%
2022/07/07	12.7	10.83	16.1	10.88	11.02	-3.4	14,886	-0.02%
2022/07/06	20.6	10.70	51.1	10.90	10.60	-30.5	15,120	-0.20%
2022/07/05	59.3	10.88	3.2	10.84	10.90	56.1	16,107	0.35%
2022/07/04	24.7	10.86	25	10.88	10.87	-0.3	16,716	0.00%
2022/07/01	71.8	11.06	26.3	11.13	10.95	45.5	17,261	0.26%
2022/06/30	58.3	11.59	12	11.58	11.49	46.3	17,251	0.27%
2022/06/29	26.6	11.87	0	0.00	11.87	26.6	17,355	0.15%
2022/06/28	14.1	12.01	7	12.04	12.03	7.1	17,274	0.04%
2022/06/27	26.2	12.32	8	12.32	12.28	18.2	17,277	0.11%
2022/06/24	53.4	11.99	19	12.05	11.96	34.3	17,328	0.20%
2022/06/23	51.3	12.06	23	12.07	12.04	28.3	17,478	0.16%
2022/06/22	67.1	12.48	27	12.46	12.35	40.1	17,201	0.23%
2022/06/21	15.2	12.74	12.1	12.78	12.84	3.1	17,092	0.02%
2022/06/20	29.8	12.63	59.2	12.64	12.57	-29.4	17,191	-0.17%
2022/06/17	117.3	12.77	6	12.74	12.73	111.3	17,181	0.65%	大買/鉅額交易
2022/06/16	15.6	13.19	17.8	13.38	13.03	-2.2	16,988	-0.01%
2022/06/15	17.3	13.21	1	13.25	13.18	16.3	17,011	0.10%
2022/06/14	22.2	13.20	14.8	13.17	13.27	7.4	17,317	0.04%
2022/06/13	31.1	13.38	21	13.34	13.33	10.1	17,764	0.06%
2022/06/10	11.3	13.76	31	13.75	13.82	-19.7	18,429	-0.11%
2022/06/09	36.8	13.91	17.1	13.91	13.91	19.7	18,736	0.11%
2022/06/08	9	13.97	20.3	13.98	13.92	-11.3	19,010	-0.06%
2022/06/07	8.1	13.75	4.4	13.78	13.75	3.7	19,099	0.02%
2022/06/06	23.1	13.82	12	13.89	13.90	11.1	19,319	0.06%
2022/06/02	17.1	13.83	11.4	13.80	13.80	5.7	20,182	0.03%
2022/06/01	48.8	13.95	57.6	13.99	13.91	-8.8	20,774	-0.04%
2022/05/31	55.1	13.73	55.6	13.80	13.87	-0.4	20,876	0.00%
2022/05/30	30.2	13.58	73.8	13.63	13.68	-43.6	20,741	-0.21%
2022/05/27	2.1	13.30	109.2	13.29	13.32	-107.1	20,741	-0.52%	大賣/鉅額交易
2022/05/26	38.8	13.09	0.2	13.13	13.01	38.6	20,820	0.19%
2022/05/25	18.3	13.16	12.2	13.20	13.21	6.1	21,005	0.03%
2022/05/24	30.5	13.15	6.4	13.20	13.07	24.1	21,577	0.11%
2022/05/23	3	13.51	0.1	13.48	13.40	2.9	21,821	0.01%
2022/05/20	11.1	13.40	27	13.48	13.49	-15.9	22,253	-0.07%
2022/05/19	22.2	13.31	33	13.36	13.39	-10.8	22,425	-0.05%
2022/05/18	13.1	13.53	22.5	13.55	13.52	-9.3	22,442	-0.04%
2022/05/17	16.1	13.35	45.4	13.36	13.42	-29.4	22,446	-0.13%
2022/05/16	10	13.20	14.5	13.38	13.16	-4.5	22,466	-0.02%
2022/05/13	2.1	13.07	115.7	13.08	13.08	-113.6	22,544	-0.50%	大賣/鉅額交易
2022/05/12	26.1	12.90	39	12.95	12.83	-12.9	22,852	-0.06%
2022/05/11	60.1	13.03	118	13.01	13.03	-57.9	22,873	-0.25%	大賣/
2022/05/10	5.6	12.67	23.5	12.72	12.97	-17.9	22,984	-0.08%
2022/05/09	52.2	12.87	102.8	12.86	12.85	-50.6	22,912	-0.22%	大賣/
2022/05/06	34.7	13.03	9.1	13.03	13.10	25.6	22,800	0.11%
2022/05/05	18.8	13.43	24.6	13.43	13.43	-5.8	22,900	-0.03%
2022/05/04	10.2	13.14	3.1	13.13	13.16	7.2	22,825	0.03%
2022/05/03	30.5	13.09	11.9	13.12	13.12	18.7	22,878	0.08%
2022/04/29	15.6	13.22	5	13.22	13.16	10.6	22,875	0.05%
2022/04/28	102.2	12.85	146.8	12.91	12.99	-44.6	22,935	-0.19%	大買/大賣/
2022/04/27	150.2	12.49	92.9	12.48	12.65	57.3	22,751	0.25%	大買/
2022/04/26	149.5	13.00	9.1	12.94	12.91	140.4	22,343	0.63%	大買/鉅額交易
2022/04/25	192.1	13.04	124.4	13.03	13.07	67.7	22,111	0.31%	大買/大賣/
2022/04/22	113.1	13.44	8.7	13.45	13.46	104.4	21,649	0.48%	大買/鉅額交易
2022/04/21	40.7	13.74	47.1	13.73	13.72	-6.5	21,539	-0.03%
2022/04/20	9.8	13.62	38.3	13.63	13.66	-28.5	21,547	-0.13%
2022/04/19	46.5	13.64	19.4	13.69	13.57	27.1	21,535	0.13%
2022/04/18	43.2	13.49	48	13.48	13.50	-4.8	21,555	-0.02%
2022/04/15	237.6	13.53	11.3	13.60	13.50	226.3	21,461	1.05%	大買/鉅額交易
2022/04/14	108.7	13.92	48	13.94	13.91	60.7	21,059	0.29%	大買/
2022/04/13	44.6	13.82	38	13.74	13.96	6.6	21,115	0.03%
2022/04/12	295.5	13.61	25	13.64	13.60	270.5	20,957	1.29%	大買/鉅額交易
2022/04/11	396.9	13.75	72.8	13.79	13.64	324	20,651	1.57%	大買/鉅額交易
2022/04/08	309.3	14.07	13.2	14.09	14.11	296.1	19,662	1.51%	大買/鉅額交易
2022/04/07	321.9	14.23	69	14.26	14.18	252.9	18,838	1.34%	大買/鉅額交易
2022/04/06	190.5	14.42	6	14.43	14.43	184.5	18,079	1.02%	大買/鉅額交易
2022/04/01	100	14.69	10	14.73	14.72	90	17,614	0.51%
2022/03/31	39.6	14.93	0.4	14.98	14.91	39.2	17,376	0.23%
2022/03/30	32.7	15.01	18.7	15.01	15.00	14.1	17,464	0.08%
2022/03/29	163.2	14.89	11	14.89	14.87	152.2	17,451	0.87%	大買/鉅額交易
2022/03/28	66.6	14.87	3	14.85	14.93	63.6	17,299	0.37%
2022/03/25	66.6	15.11	32.1	15.13	15.11	34.5	17,042	0.20%
2022/03/24	69.6	15.08	4	15.07	15.12	65.6	16,993	0.39%
2022/03/23	41.7	15.22	13.1	15.27	15.20	28.6	16,854	0.17%
2022/03/22	36.1	15.05	3	15.06	15.08	33.1	16,818	0.20%
2022/03/21	57.9	15.09	28.4	15.09	15.08	29.5	16,710	0.18%
2022/03/18	44.7	14.90	2	14.94	14.96	42.7	16,679	0.26%
2022/03/17	49.9	14.86	82.5	14.84	14.98	-32.6	16,542	-0.20%
2022/03/16	156.5	14.25	30	14.20	14.28	126.5	16,236	0.78%	大買/鉅額交易
2022/03/15	211.5	14.36	3.1	14.37	14.35	208.4	15,783	1.32%	大買/鉅額交易
2022/03/14	104	14.84	48	14.85	14.80	56	15,084	0.37%	大買/
2022/03/11	50.2	14.99	12.5	15.00	14.95	37.7	14,864	0.25%
2022/03/10	39.7	15.17	27.1	15.18	15.19	12.6	14,628	0.09%
2022/03/09	90.1	14.72	7.1	14.74	14.72	83	14,500	0.57%
2022/03/08	248.8	14.68	25.8	14.66	14.52	223	14,402	1.55%	大買/鉅額交易
2022/03/07	179.8	15.05	71.3	15.06	15.05	108.5	13,589	0.80%	大買/鉅額交易
2022/03/04	68.6	15.61	2.9	15.62	15.56	65.7	13,087	0.50%
2022/03/03	8.6	15.88	8.6	15.90	15.87	0.1	12,940	0.00%
2022/03/02	13.7	15.78	0	0.00	15.77	13.7	13,057	0.10%
2022/03/01	50.4	15.88	17	15.80	15.90	33.4	13,015	0.26%
2022/02/25	57.6	15.51	9	15.52	15.48	48.6	13,001	0.37%
2022/02/24	178.3	15.56	24.6	15.53	15.41	153.7	12,895	1.19%	大買/鉅額交易
2022/02/23	133.1	15.82	10	15.84	15.87	123.2	12,358	1.00%	大買/鉅額交易
2022/02/22	209.4	15.96	50.7	15.91	15.92	158.7	12,118	1.31%	大買/鉅額交易
2022/02/21	91.7	16.37	1.5	16.36	16.41	90.2	11,808	0.76%
2022/02/18	104.8	16.39	5	16.42	16.44	99.8	11,620	0.86%	大買/
2022/02/17	41	16.51	1	16.43	16.49	40	11,580	0.35%
2022/02/16	27.4	16.53	16.3	16.54	16.50	11.1	11,688	0.09%
2022/02/15	40.5	16.34	40.1	16.39	16.25	0.4	11,738	0.00%
2022/02/14	143.4	16.28	8	16.28	16.25	135.4	11,608	1.17%	大買/鉅額交易
2022/02/11	65.7	16.69	119.8	16.66	16.72	-54.1	11,287	-0.48%	大賣/
2022/02/10	60.5	16.68	72.7	16.66	16.74	-12.2	11,433	-0.11%
2022/02/09	41.4	16.38	1.2	16.35	16.47	40.1	11,420	0.35%
2022/02/08	13.8	16.27	8	16.28	16.23	5.8	11,550	0.05%
2022/02/07	78.4	16.23	27.3	16.11	16.16	51.1	11,518	0.44%
2022/01/26	88.9	16.32	14	16.29	16.28	74.9	11,290	0.66%
2022/01/25	55.7	16.42	14.6	16.41	16.40	41.1	11,316	0.36%
2022/01/24	31.7	16.46	34	16.51	16.63	-2.3	11,211	-0.02%
2022/01/21	75.7	16.55	9.1	16.58	16.53	66.6	11,180	0.60%
2022/01/20	20.1	16.77	2	16.80	16.83	18.1	10,986	0.16%
2022/01/19	24.1	16.88	5	16.89	16.84	19.1	11,116	0.17%
2022/01/18	25	17.11	52.2	17.16	17.03	-27.2	11,202	-0.24%
2022/01/17	18.7	17.05	35.1	17.02	17.09	-16.4	11,150	-0.15%
2022/01/14	73.1	16.73	33.1	16.80	16.80	40	11,145	0.36%
2022/01/13	49.1	16.94	6.2	16.92	16.93	42.9	11,029	0.39%
2022/01/12	9.3	16.87	8.2	16.87	16.87	1.1	11,038	0.01%
2022/01/11	61.9	16.79	9	16.85	16.81	52.8	11,117	0.48%
2022/01/10	76.7	16.79	2	16.89	16.94	74.7	11,057	0.68%
2022/01/07	77.1	17.00	6	16.98	16.97	71.1	11,068	0.64%
2022/01/06	73.7	17.20	15	17.21	17.20	58.7	11,105	0.53%
2022/01/05	42.1	17.54	15.2	17.56	17.53	26.9	11,272	0.24%
2022/01/04	49.2	17.65	29	17.58	17.54	20.2	11,364	0.18%
2022/01/03	27.3	17.56	50.1	17.58	17.50	-22.8	11,333	-0.20%
2021/12/30	20.6	17.67	31.7	17.65	17.70	-11.1	11,290	-0.10%
2021/12/29	7.8	17.60	18.1	17.61	17.64	-10.3	11,448	-0.09%
2021/12/28	19	17.48	15.1	17.51	17.52	3.9	11,659	0.03%
2021/12/27	16	17.37	35	17.37	17.36	-19	11,708	-0.16%
2021/12/24	2	17.18	22.1	17.15	17.15	-20.1	11,825	-0.17%
2021/12/23	9.5	17.06	36.3	17.09	17.05	-26.8	11,698	-0.23%
2021/12/22	35.2	16.96	29.7	16.97	16.96	5.5	11,885	0.05%
2021/12/21	11	16.83	59.2	16.82	16.88	-48.2	11,871	-0.41%
2021/12/20	67.6	16.68	17.3	16.71	16.63	50.3	11,845	0.42%
2021/12/17	12.3	16.82	115	16.86	16.86	-102.7	11,772	-0.87%	大賣/鉅額交易
2021/12/16	85	16.86	31	16.90	16.94	54	11,789	0.46%
2021/12/15	11.5	16.55	6.1	16.59	16.60	5.4	11,879	0.05%
2021/12/14	180.9	16.65	191	16.55	16.56	-10.1	11,888	-0.08%	大買/大賣/
2021/12/13	18.2	16.84	3.3	16.85	16.79	14.9	11,835	0.13%
2021/12/10	21.2	16.74	6	16.76	16.78	15.2	11,902	0.13%
2021/12/09	37	16.88	10	16.86	16.88	27	11,862	0.23%
2021/12/08	26.3	17.01	26.4	17.08	16.98	-0.2	11,826	0.00%
2021/12/07	69.5	16.77	18.3	16.77	16.85	51.2	11,871	0.43%
2021/12/06	25.3	16.84	50	16.85	16.95	-24.7	11,816	-0.21%
2021/12/03	16.3	17.00	36.5	17.01	17.00	-20.3	11,928	-0.17%
2021/12/02	44.6	16.99	60.5	16.97	16.96	-15.9	11,964	-0.13%
2021/12/01	23.5	16.74	96.2	16.79	16.85	-72.7	11,987	-0.61%
2021/11/30	67.1	16.66	26	16.67	16.49	41.1	12,059	0.34%
2021/11/29	84.7	16.33	61	16.33	16.37	23.7	12,158	0.20%
2021/11/26	43.2	16.29	17.3	16.27	16.24	25.9	12,412	0.21%
2021/11/25	55.5	16.55	3	16.58	16.57	52.5	12,319	0.43%
2021/11/24	38.3	16.67	7	16.67	16.65	31.3	12,354	0.25%
2021/11/23	69.1	16.87	53	16.87	16.79	16.1	12,294	0.13%
2021/11/22	49.5	17.15	50	17.17	17.12	-0.5	12,243	0.00%
2021/11/19	55	17.11	71.3	17.13	17.12	-16.3	12,261	-0.13%
2021/11/18	52.1	16.93	61.4	17.00	17.04	-9.3	12,208	-0.08%
2021/11/17	14.5	16.84	63.1	16.87	16.83	-48.6	12,150	-0.40%
2021/11/16	56.5	16.74	29	16.74	16.76	27.5	12,213	0.23%
2021/11/15	56	16.96	132.9	16.92	16.97	-76.8	12,474	-0.62%	大賣/
2021/11/12	43	16.68	44.7	16.69	16.65	-1.7	12,469	-0.01%
2021/11/11	53.1	16.39	51	16.43	16.44	2.1	12,686	0.02%
2021/11/10	33.5	16.52	35.7	16.52	16.54	-2.2	12,781	-0.02%
2021/11/09	60.4	16.70	115.3	16.68	16.61	-54.9	12,893	-0.43%	大賣/
2021/11/08	24.4	16.39	89.2	16.37	16.39	-64.8	12,689	-0.51%
2021/11/05	32.5	16.07	114.3	16.09	16.17	-81.8	12,638	-0.65%	大賣/
2021/11/04	13.3	15.93	4	15.97	15.88	9.3	12,464	0.07%
2021/11/03	11	15.94	3	15.98	15.94	8	12,482	0.06%
2021/11/02	2.6	15.99	20.8	16.02	15.86	-18.2	12,577	-0.15%
2021/11/01	5.2	15.83	37.6	15.85	15.86	-32.4	12,530	-0.26%
2021/10/29	12.3	15.79	42	15.81	15.75	-29.7	12,550	-0.24%
2021/10/28	11.1	15.90	62.9	15.85	15.87	-51.8	12,583	-0.41%
2021/10/27	7.3	15.86	33	15.85	15.94	-25.8	12,640	-0.20%
2021/10/26	17	15.76	25.6	15.76	15.74	-8.6	12,552	-0.07%
2021/10/25	21	15.61	27	15.55	15.60	-6	12,474	-0.05%
2021/10/22	6.1	15.52	10	15.56	15.55	-3.9	12,618	-0.03%
2021/10/21	13.2	15.45	33.1	15.50	15.42	-19.9	12,609	-0.16%
2021/10/20	31.1	15.43	24	15.46	15.44	7.1	12,494	0.06%
2021/10/19	4.1	15.36	21	15.37	15.41	-16.9	12,443	-0.14%
2021/10/18	20.4	15.18	2.1	15.18	15.17	18.4	12,381	0.15%
2021/10/15	20.7	15.17	7.2	15.08	15.18	13.5	12,339	0.11%
2021/10/14	72	14.80	5.2	14.81	14.82	66.8	12,328	0.54%
2021/10/13	138.6	14.92	3	14.92	14.86	135.6	12,134	1.12%	大買/鉅額交易
2021/10/12	37.1	15.11	4	15.14	15.11	33.1	11,802	0.28%
2021/10/08	38.6	15.45	7.1	15.49	15.35	31.5	11,729	0.27%
2021/10/07	14.2	15.39	33.1	15.42	15.45	-18.9	11,722	-0.16%
2021/10/06	40.1	15.05	4	15.06	15.00	36.1	11,824	0.31%
2021/10/05	94.5	14.97	17	15.03	15.11	77.5	11,853	0.65%
2021/10/04	47.3	15.18	15	15.22	15.11	32.3	11,612	0.28%
2021/10/01	101	15.35	8.6	15.32	15.28	92.4	11,475	0.81%
2021/09/30	26.5	15.51	3	15.52	15.65	23.5	11,252	0.21%
2021/09/29	127.8	15.65	12	15.62	15.58	115.8	11,279	1.03%	大買/鉅額交易
2021/09/28	20.5	16.03	65	16.12	16.06	-44.5	11,274	-0.39%
2021/09/27	5	16.15	42.5	16.16	16.17	-37.5	11,315	-0.33%
2021/09/24	1.2	16.08	20	16.07	16.07	-18.8	11,372	-0.17%
2021/09/23	19	15.94	2	15.92	15.92	17	11,610	0.15%
2021/09/22	89.1	15.74	12.7	15.74	15.74	76.4	11,672	0.65%
2021/09/17	34	16.02	1.1	15.99	16.12	32.9	11,526	0.29%
2021/09/16	41.2	16.05	3	16.05	16.05	38.2	11,640	0.33%
2021/09/15	28	16.14	7	16.17	16.13	21	11,660	0.18%
2021/09/14	0	0.00	21	16.33	16.33	-21	11,841	-0.18%
2021/09/13	15.4	16.32	7.1	16.31	16.27	8.3	12,302	0.07%
2021/09/10	0.8	16.24	19	16.22	16.45	-18.2	12,860	-0.14%
2021/09/09	31.9	16.01	7.1	15.93	16.05	24.8	12,836	0.19%
2021/09/08	18.5	15.99	74.1	16.06	15.96	-55.6	12,914	-0.43%
2021/09/07	43.3	16.16	25.6	16.18	16.20	17.7	12,893	0.14%
2021/09/06	9.2	16.40	16	16.43	16.35	-6.8	13,022	-0.05%
2021/09/03	5.3	16.45	87.8	16.37	16.42	-82.5	13,041	-0.63%
2021/09/02	56.1	16.38	89.9	16.32	16.20	-33.8	13,180	-0.26%
2021/09/01	31	16.16	77	16.15	16.29	-46	13,178	-0.35%
2021/08/31	13.6	15.74	27.4	15.78	15.90	-13.8	12,847	-0.11%
2021/08/30	108.5	15.81	23.2	15.74	15.85	85.3	13,226	0.64%	大買/
2021/08/27	3.5	15.48	8.4	15.57	15.59	-4.9	13,342	-0.04%
2021/08/26	25.7	15.44	9	15.55	15.47	16.7	13,507	0.12%
2021/08/25	18.4	15.49	10.3	15.50	15.49	8.1	14,143	0.06%
2021/08/24	24.5	15.30	9.5	15.36	15.28	15	14,785	0.10%
2021/08/23	32.3	15.25	94.7	15.25	15.29	-62.4	15,334	-0.41%
2021/08/20	42.7	14.83	6	14.91	14.80	36.7	17,397	0.21%
2021/08/19	91.8	14.95	50.6	15.15	14.87	41.2	17,444	0.24%
2021/08/18	86.4	14.93	24.1	15.06	15.24	62.3	17,281	0.36%
2021/08/17	101	15.20	3	15.20	15.11	98	17,250	0.57%	大買/
2021/08/16	53.4	15.52	55.3	15.56	15.52	-1.9	17,043	-0.01%
2021/08/13	70	15.70	19	15.69	15.61	51	17,088	0.30%
2021/08/12	17.4	15.95	0	0.00	15.93	17.4	17,080	0.10%
2021/08/11	74.7	16.00	7.6	16.06	15.98	67.2	17,236	0.39%
2021/08/10	115.6	16.21	39	16.10	16.15	76.6	17,321	0.44%	大買/
2021/08/09	38.8	16.32	4.2	16.28	16.28	34.6	17,491	0.20%
2021/08/06	43.6	16.48	6	16.49	16.47	37.6	17,658	0.21%
2021/08/05	94.1	16.54	10.1	16.61	16.64	84	17,797	0.47%
2021/08/04	72.6	16.40	17.4	16.38	16.42	55.2	17,951	0.31%
2021/08/03	3.5	16.15	30	16.13	16.20	-26.5	18,144	-0.15%
2021/08/02	3	16.00	64.6	16.01	16.03	-61.6	18,287	-0.34%
2021/07/30	2	15.93	25	15.92	15.83	-23	18,445	-0.12%
2021/07/29	5.4	15.76	49	15.74	15.82	-43.6	18,664	-0.23%
2021/07/28	96.9	15.46	7	15.37	15.48	89.9	18,911	0.48%
2021/07/27	29.1	15.86	39	15.95	15.86	-9.9	18,933	-0.05%
2021/07/26	2.3	15.84	6.5	15.86	15.83	-4.2	19,170	-0.02%
2021/07/23	16.3	15.86	20	15.94	15.81	-3.7	19,541	-0.02%
2021/07/22	2.7	15.87	8.6	15.86	15.81	-5.9	19,866	-0.03%
2021/07/21	42.7	15.66	24.4	15.75	15.63	18.4	20,160	0.09%
2021/07/20	25.8	15.71	60.5	15.69	15.66	-34.7	20,491	-0.17%
2021/07/19	33.8	15.82	6	15.83	15.85	27.8	20,758	0.13%
2021/07/16	33.1	15.94	26.3	15.93	15.99	6.8	21,110	0.03%
2021/07/15	20.3	16.10	42	16.06	16.13	-21.7	21,468	-0.10%
2021/07/14	21.6	15.96	20.7	16.01	15.98	0.9	21,812	0.00%
2021/07/13	21.2	16.02	39.5	16.01	15.92	-18.3	22,240	-0.08%
2021/07/12	22.9	15.75	98.7	15.75	15.78	-75.8	22,373	-0.34%
2021/07/09	39.6	15.52	8	15.58	15.50	31.6	22,502	0.14%
2021/07/08	10.1	15.65	4.3	15.69	15.65	5.8	22,933	0.03%
2021/07/07	9.3	15.63	40	15.62	15.65	-30.7	23,549	-0.13%
2021/07/06	42	15.69	33	15.66	15.66	9	24,183	0.04%
2021/07/05	27.4	15.71	43.2	15.71	15.73	-15.8	24,768	-0.06%
2021/07/02	8	15.46	19	15.45	15.51	-11	24,905	-0.04%
2021/07/01	11.3	15.46	112.1	15.43	15.44	-100.8	25,635	-0.39%	大賣/
2021/06/30	1.4	15.57	32.3	15.56	15.55	-30.9	26,394	-0.12%
2021/06/29	9.4	15.48	37.3	15.46	15.42	-28	26,753	-0.10%
2021/06/28	35.4	15.39	30.1	15.40	15.39	5.2	27,575	0.02%
2021/06/25	11	15.53	35.6	15.52	15.45	-24.6	28,611	-0.09%
2021/06/24	109.4	15.47	33	15.41	15.41	76.4	29,498	0.26%	大買/
2021/06/23	44.1	15.22	76	15.35	15.39	-31.9	30,651	-0.10%
2021/06/22	168.3	15.21	11	15.23	15.18	157.3	31,394	0.50%	大買/鉅額交易
2021/06/21	185.3	15.35	6.3	15.50	15.29	179	31,323	0.57%	大買/鉅額交易
2021/06/18	19.9	15.65	20	15.69	15.63	-0.1	30,761	0.00%
2021/06/17	27.1	15.51	7	15.51	15.62	20.1	32,091	0.06%
2021/06/16	33.3	15.59	11	15.66	15.56	22.3	33,695	0.07%
2021/06/15	42.2	15.65	41	15.67	15.66	1.2	35,459	0.00%
2021/06/11	19.5	15.55	58.1	15.59	15.50	-38.6	37,070	-0.10%
2021/06/09	97.4	15.30	11	15.25	15.26	86.4	41,058	0.21%
2021/06/08	32.2	15.38	23	15.39	15.35	9.2	43,942	0.02%
2021/06/07	160.5	15.28	41	15.30	15.37	119.5	49,106	0.24%	大買/鉅額交易
2021/06/04	103.6	15.37	6	15.38	15.39	97.6	51,856	0.19%	大買/
2021/06/03	58.3	15.44	66	15.46	15.49	-7.7	58,402	-0.01%
2021/06/02	240.1	15.43	4	15.39	15.35	236.1	68,698	0.34%	大買/鉅額交易
2021/06/01	176.4	15.60	27.1	15.67	15.53	149.4	75,622	0.20%	大買/鉅額交易
2021/05/31	113.4	15.44	27.1	15.43	15.50	86.3	88,950	0.10%	大買/
2021/05/28	449.9	15.40	46	15.35	15.30	403.9	136,127	0.30%	大買/鉅額交易