中信綠能及電動車 (00896)-國泰-敦南券商分點個股進出

台股 » 個股 » 中信綠能及電動車 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信綠能及電動車

(00896)

可現股當沖

股價
16.90
漲跌
▼0.23
漲幅
-1.34%
成交量
1,101張
產業
上市
139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

中信綠能及電動車 (00896)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	10.8	16.93	4.4	16.92	16.90	6.5	1,953	0.33%
2024/04/24	1.4	17.11	47.6	17.05	17.13	-46.2	1,959	-2.36%
2024/04/23	5	16.74	6.2	16.80	16.75	-1.3	1,984	-0.06%
2024/04/22	6.5	16.74	16.5	16.76	16.65	-10	2,004	-0.50%
2024/04/19	33.5	16.86	48.8	16.91	16.86	-15.2	2,002	-0.76%
2024/04/18	2.1	17.31	36.1	17.29	17.34	-34	1,972	-1.72%
2024/04/17	9.7	17.13	20.8	17.10	17.26	-11.1	1,972	-0.56%
2024/04/16	40.8	16.99	28	17.03	16.96	12.7	1,986	0.64%
2024/04/15	12.1	17.52	42.8	17.66	17.44	-30.7	1,958	-1.57%
2024/04/12	5.4	17.68	6.7	17.68	17.71	-1.3	1,948	-0.07%
2024/04/11	9.8	17.64	4.8	17.65	17.61	5	1,972	0.25%
2024/04/10	20.7	17.84	14.6	17.86	17.79	6.1	1,962	0.31%
2024/04/09	11.2	17.81	48.5	17.83	17.88	-37.3	2,007	-1.86%
2024/04/08	4.7	17.62	25.9	17.63	17.62	-21.2	2,013	-1.05%
2024/04/03	6.1	17.45	19.8	17.49	17.48	-13.7	2,018	-0.68%
2024/04/02	1.9	17.53	32.2	17.53	17.56	-30.3	2,028	-1.49%
2024/04/01	7.3	17.37	54.4	17.39	17.40	-47.1	2,050	-2.30%
2024/03/29	2	17.35	13.7	17.37	17.35	-11.7	2,060	-0.57%
2024/03/28	7.2	17.30	65.5	17.35	17.37	-58.3	2,070	-2.82%
2024/03/27	12.5	17.35	35.5	17.34	17.35	-23	2,072	-1.11%
2024/03/26	17.7	17.39	30	17.49	17.37	-12.3	2,101	-0.59%
2024/03/25	13.5	17.40	44.7	17.38	17.43	-31.2	2,092	-1.49%
2024/03/22	12.4	17.28	47.8	17.32	17.35	-35.5	2,087	-1.70%
2024/03/21	4.6	17.22	171.3	17.22	17.29	-166.7	2,087	-7.99%	大賣/鉅額交易
2024/03/20	19.7	16.99	28.4	17.02	16.95	-8.7	2,068	-0.42%
2024/03/19	38.8	16.93	29.7	16.95	16.99	9	2,086	0.43%
2024/03/18	16.9	16.86	38.3	16.87	16.92	-21.3	2,088	-1.02%
2024/03/15	44.5	17.15	10.5	17.17	17.13	34	2,119	1.60%
2024/03/14	28.1	17.13	36.8	17.18	17.15	-8.7	2,087	-0.42%
2024/03/13	58.8	17.25	7.6	17.23	17.18	51.2	2,089	2.45%
2024/03/12	19.9	17.14	74	17.13	17.20	-54.2	2,066	-2.62%
2024/03/11	11.2	16.96	65.4	16.96	16.96	-54.2	2,063	-2.63%
2024/03/08	81.8	17.00	80.2	17.01	16.92	1.6	2,065	0.08%
2024/03/07	8.7	16.97	97.1	16.99	17.02	-88.4	2,015	-4.38%
2024/03/06	10.6	16.85	51.6	16.86	16.89	-41	1,983	-2.07%
2024/03/05	10.4	16.82	57.5	16.82	16.85	-47.1	1,967	-2.39%
2024/03/04	10.8	16.73	46.4	16.72	16.72	-35.6	1,943	-1.83%
2024/03/01	5.1	16.53	25.2	16.53	16.54	-20.1	1,939	-1.04%
2024/02/29	9.6	16.40	93.8	16.40	16.51	-84.2	1,931	-4.36%
2024/02/27	31.6	16.37	22.3	16.39	16.36	9.3	1,903	0.49%
2024/02/26	5.1	16.45	43.9	16.44	16.46	-38.7	1,894	-2.04%
2024/02/23	10.6	16.47	244.4	16.48	16.46	-233.8	1,888	-12.38%	大賣/鉅額交易
2024/02/22	8.4	16.41	59.5	16.41	16.42	-51	1,881	-2.71%
2024/02/21	6	16.29	18.2	16.31	16.27	-12.2	1,862	-0.65%
2024/02/20	3.1	16.34	35.2	16.32	16.34	-32.2	1,891	-1.70%
2024/02/19	19.7	16.26	93.1	16.28	16.30	-73.4	1,887	-3.89%
2024/02/16	5.3	16.19	144.1	16.19	16.21	-138.8	1,896	-7.32%	大賣/鉅額交易
2024/02/15	4	16.10	104.1	16.11	16.13	-100.1	1,919	-5.21%	大賣/
2024/02/05	8.4	15.82	33.6	15.85	15.86	-25.2	1,879	-1.34%
2024/02/02	2.8	15.86	44	15.86	15.86	-41.1	1,866	-2.20%
2024/02/01	28.9	15.69	18.6	15.71	15.75	10.3	1,850	0.56%
2024/01/31	10.6	15.69	12.4	15.69	15.69	-1.8	1,856	-0.10%
2024/01/30	7.8	15.79	13.3	15.79	15.77	-5.5	1,865	-0.30%
2024/01/29	6.1	15.81	55.8	15.79	15.82	-49.7	1,878	-2.65%
2024/01/26	10.4	15.66	15.2	15.70	15.66	-4.8	1,873	-0.26%
2024/01/25	20.4	15.74	30.4	15.73	15.73	-10	1,879	-0.53%
2024/01/24	22	15.75	13.2	15.75	15.71	8.8	1,873	0.47%
2024/01/23	5.1	15.67	17.9	15.70	15.70	-12.8	1,897	-0.67%
2024/01/22	4.8	15.59	15	15.59	15.61	-10.2	1,887	-0.54%
2024/01/19	5.1	15.36	24.4	15.36	15.42	-19.3	1,904	-1.02%
2024/01/18	8.2	15.19	9.8	15.18	15.17	-1.7	1,896	-0.09%
2024/01/17	60.7	15.23	9.9	15.26	15.15	50.8	1,893	2.68%
2024/01/16	58.2	15.41	15.4	15.42	15.39	42.8	1,896	2.26%
2024/01/15	23.4	15.58	19.4	15.61	15.56	3.9	1,881	0.21%
2024/01/12	17.9	15.51	1.3	15.50	15.52	16.6	1,866	0.89%
2024/01/11	5.1	15.53	11.3	15.55	15.58	-6.2	1,858	-0.33%
2024/01/10	35.4	15.52	18	15.54	15.51	17.4	1,873	0.93%
2024/01/09	11.2	15.66	27.6	15.72	15.63	-16.3	1,892	-0.86%
2024/01/08	2.7	15.70	5.2	15.70	15.67	-2.6	1,889	-0.14%
2024/01/05	14.3	15.64	4.9	15.67	15.63	9.5	1,877	0.50%
2024/01/04	9.5	15.63	5.4	15.64	15.63	4.1	1,867	0.22%
2024/01/03	36.4	15.68	3.8	15.68	15.66	32.6	1,873	1.74%
2024/01/02	20.4	15.92	28.2	15.93	15.92	-7.7	1,832	-0.42%
2023/12/29	11	15.98	30.9	16.00	15.99	-19.9	1,829	-1.09%
2023/12/28	5.8	15.96	30.2	15.97	15.97	-24.4	1,815	-1.34%
2023/12/27	13.6	15.93	28.9	15.93	15.94	-15.2	1,812	-0.84%
2023/12/26	4.1	15.81	20.8	15.81	15.84	-16.8	1,776	-0.94%
2023/12/25	3.2	15.73	15.8	15.72	15.73	-12.7	1,782	-0.71%
2023/12/22	12.5	15.64	6.9	15.64	15.63	5.6	1,770	0.32%
2023/12/21	25.2	15.56	2.4	15.54	15.61	22.8	1,758	1.30%
2023/12/20	9.3	15.66	22.5	15.67	15.75	-13.2	1,718	-0.77%
2023/12/19	25.7	15.61	38.3	15.60	15.61	-12.6	1,705	-0.74%
2023/12/18	45.9	15.71	126	15.68	15.71	-80.1	1,711	-4.68%	大賣/
2023/12/15	33.9	16.07	71.5	16.07	16.05	-37.6	1,688	-2.23%
2023/12/14	33.6	15.96	41.9	15.98	15.96	-8.3	1,664	-0.50%
2023/12/13	50.2	15.85	23.2	15.85	15.81	27.1	1,663	1.63%
2023/12/12	49.7	15.87	16.2	15.86	15.84	33.5	1,656	2.02%
2023/12/11	14.5	15.83	13.1	15.83	15.83	1.4	1,636	0.09%
2023/12/08	26.3	15.89	30.4	15.87	15.86	-4.1	1,633	-0.25%
2023/12/07	42.8	15.79	26.4	15.80	15.80	16.4	1,643	1.00%
2023/12/06	57	15.81	14.2	15.82	15.80	42.8	1,664	2.57%
2023/12/05	10	15.73	20.7	15.74	15.76	-10.7	1,673	-0.64%
2023/12/04	9.1	15.85	14	15.85	15.84	-4.8	1,677	-0.29%
2023/12/01	11.5	15.75	45.8	15.74	15.77	-34.3	1,690	-2.03%
2023/11/30	15.7	15.72	10.7	15.73	15.77	5	1,671	0.30%
2023/11/29	30.2	15.76	8.4	15.77	15.72	21.8	1,672	1.30%
2023/11/28	4.1	15.74	28.1	15.73	15.72	-24	1,666	-1.44%
2023/11/27	38	15.64	19.4	15.66	15.56	18.6	1,653	1.13%
2023/11/24	9.7	15.64	19.8	15.65	15.64	-10	1,645	-0.61%
2023/11/22	14.1	15.59	21.9	15.59	15.60	-7.9	1,635	-0.48%
2023/11/21	6	15.66	42.6	15.64	15.68	-36.6	1,641	-2.23%
2023/11/20	12.5	15.48	7	15.48	15.48	5.5	1,641	0.33%
2023/11/17	11.3	15.48	14.4	15.51	15.49	-3.2	1,639	-0.19%
2023/11/16	4.1	15.43	19.5	15.45	15.45	-15.4	1,618	-0.95%
2023/11/15	5.7	15.43	23.1	15.45	15.44	-17.4	1,615	-1.08%
2023/11/14	5.6	15.20	20.7	15.22	15.22	-15.1	1,602	-0.94%
2023/11/13	5.4	15.17	30.6	15.18	15.17	-25.2	1,567	-1.61%
2023/11/10	11.7	15.06	13.3	15.03	15.08	-1.6	1,575	-0.10%
2023/11/09	7.4	15.18	28.7	15.19	15.17	-21.4	1,578	-1.35%
2023/11/08	4.6	15.16	13.6	15.16	15.15	-9	1,601	-0.56%
2023/11/07	6.8	15.08	5	15.09	15.08	1.9	1,610	0.12%
2023/11/06	8.1	15.15	25	15.12	15.13	-16.9	1,631	-1.04%
2023/11/03	9.2	14.96	9.3	14.96	14.95	-0.2	1,621	-0.01%
2023/11/02	9	14.86	2.1	14.86	14.86	7	1,624	0.43%
2023/11/01	6	14.55	12.5	14.57	14.59	-6.5	1,631	-0.40%
2023/10/31	33.7	14.62	1.1	14.62	14.53	32.5	1,653	1.97%
2023/10/30	10.2	14.76	3.1	14.77	14.76	7.1	1,687	0.42%
2023/10/27	7.7	14.81	18.4	14.80	14.79	-10.7	1,703	-0.63%
2023/10/26	71.6	14.74	13.1	14.74	14.72	58.4	1,715	3.41%
2023/10/25	7.4	15.05	7.2	15.00	15.01	0.2	1,734	0.01%
2023/10/24	19	14.85	10.8	14.88	14.95	8.2	1,770	0.46%
2023/10/23	21.9	14.93	5.4	14.93	14.92	16.6	1,764	0.94%
2023/10/20	30.3	15.03	6.6	15.04	15.05	23.7	1,784	1.33%
2023/10/19	18.3	15.11	8.1	15.13	15.13	10.2	1,808	0.56%
2023/10/18	39.1	15.21	15.7	15.21	15.16	23.5	1,859	1.26%
2023/10/17	11.4	15.43	12.2	15.42	15.40	-0.7	1,849	-0.04%
2023/10/16	13.2	15.44	14.6	15.44	15.45	-1.4	1,834	-0.07%
2023/10/13	11.3	15.54	2.3	15.55	15.55	9	1,879	0.48%
2023/10/12	3.4	15.64	3.2	15.63	15.68	0.2	1,921	0.01%
2023/10/11	3.9	15.64	10.1	15.64	15.57	-6.3	1,977	-0.32%
2023/10/06	3.4	15.53	13.1	15.53	15.53	-9.7	2,027	-0.48%
2023/10/05	2.1	15.49	16.8	15.47	15.49	-14.8	2,052	-0.72%
2023/10/04	7.5	15.29	8	15.30	15.31	-0.5	2,052	-0.03%
2023/10/03	21.3	15.55	13.3	15.55	15.50	8.1	2,065	0.39%
2023/10/02	3.4	15.62	38.3	15.60	15.59	-34.9	2,071	-1.68%
2023/09/28	12.3	15.39	2.4	15.41	15.42	9.9	2,079	0.47%
2023/09/27	5.5	15.36	16.4	15.37	15.37	-10.9	2,063	-0.53%
2023/09/26	11.8	15.41	1.6	15.42	15.38	10.2	2,092	0.49%
2023/09/25	4.4	15.52	17	15.50	15.54	-12.6	2,106	-0.60%
2023/09/22	11.9	15.38	2.3	15.37	15.42	9.6	2,115	0.45%
2023/09/21	36.4	15.36	10.4	15.38	15.35	26	2,160	1.20%
2023/09/20	29.5	15.58	7.3	15.58	15.54	22.2	2,155	1.03%
2023/09/19	36.3	15.65	2.2	15.66	15.60	34.1	2,185	1.56%
2023/09/18	91.3	15.70	5.7	15.68	15.67	85.6	2,196	3.90%
2023/09/15	54.3	16.14	71.9	16.13	16.19	-17.6	2,194	-0.80%
2023/09/14	7.1	16.10	29.4	16.06	16.14	-22.3	2,194	-1.01%
2023/09/13	48.7	15.92	1.1	15.93	15.92	47.6	2,201	2.16%
2023/09/12	71	15.88	11	15.92	15.93	60	2,235	2.69%
2023/09/11	119.5	15.89	17.9	15.82	15.80	101.7	2,245	4.53%	大買/鉅額交易
2023/09/08	22.6	16.00	14.6	15.99	16.02	8	2,228	0.36%
2023/09/07	26.4	16.04	2.7	16.05	16.04	23.7	2,244	1.05%
2023/09/06	29.7	16.14	3.6	16.13	16.12	26.2	2,260	1.16%
2023/09/05	9.5	16.12	13.4	16.13	16.18	-3.9	2,268	-0.17%
2023/09/04	21.1	16.10	26	16.14	16.16	-4.9	2,297	-0.21%
2023/09/01	17	16.16	5.3	16.19	16.14	11.7	2,328	0.50%
2023/08/31	8.5	16.17	12	16.17	16.20	-3.5	2,351	-0.15%
2023/08/30	6.4	16.25	35.2	16.23	16.21	-28.8	2,391	-1.21%
2023/08/29	6.2	16.06	9.8	16.12	16.16	-3.6	2,472	-0.15%
2023/08/28	4.3	16.08	21.1	16.08	16.06	-16.7	2,484	-0.67%
2023/08/25	15.4	16.14	8.7	16.12	16.08	6.7	2,514	0.27%
2023/08/24	12.1	16.37	15.6	16.39	16.36	-3.5	2,557	-0.14%
2023/08/23	1.6	16.09	17.8	16.14	16.16	-16.2	2,611	-0.62%
2023/08/22	7.7	16.11	20.4	16.13	16.09	-12.6	2,698	-0.47%
2023/08/21	8.4	16.01	13.2	16.00	15.98	-4.8	2,759	-0.17%
2023/08/18	14.4	15.95	28.8	16.06	15.96	-14.4	2,769	-0.52%
2023/08/17	11.2	16.10	18.4	16.08	16.15	-7.2	2,773	-0.26%
2023/08/16	4.8	15.99	12.5	15.98	16.06	-7.7	2,788	-0.28%
2023/08/15	14.1	16.08	12.4	16.05	16.04	1.6	2,817	0.06%
2023/08/14	22.3	15.87	33.4	15.87	15.87	-11.1	2,878	-0.39%
2023/08/11	17.5	16.24	6.4	16.23	16.14	11.1	2,884	0.38%
2023/08/10	17.5	16.17	8	16.17	16.12	9.5	2,872	0.33%
2023/08/09	14.4	16.51	22.9	16.52	16.46	-8.5	2,857	-0.30%
2023/08/08	6.9	16.53	25.9	16.62	16.53	-19	2,856	-0.67%
2023/08/07	4.6	16.67	10.9	16.61	16.66	-6.3	2,846	-0.22%
2023/08/04	16.3	16.38	13.2	16.42	16.42	3	2,833	0.11%
2023/08/02	34.1	16.57	14.5	16.58	16.51	19.6	2,813	0.70%
2023/08/01	12.4	16.91	46.1	16.99	16.97	-33.7	2,770	-1.22%
2023/07/31	48.4	17.12	30.9	17.25	16.96	17.6	2,741	0.64%
2023/07/28	28.5	17.15	30.9	17.16	17.24	-2.5	2,704	-0.09%
2023/07/27	2.3	17.10	14.7	17.10	17.10	-12.4	2,678	-0.46%
2023/07/26	9.2	17.04	14.5	17.05	17.03	-5.3	2,644	-0.20%
2023/07/25	13.9	17.16	46.8	17.17	17.10	-32.9	2,623	-1.25%
2023/07/24	11.3	16.88	14.7	16.90	16.95	-3.4	2,586	-0.13%
2023/07/21	4.9	16.75	32.7	16.69	16.89	-27.8	2,556	-1.09%
2023/07/20	13.3	16.81	20.6	16.80	16.83	-7.3	2,509	-0.29%
2023/07/19	41.3	16.86	38.1	16.90	16.78	3.3	2,491	0.13%
2023/07/18	31.7	17.05	27.2	17.11	17.00	4.5	2,464	0.18%
2023/07/17	9.7	17.15	32.8	17.16	17.12	-23.1	2,422	-0.95%
2023/07/14	22.7	16.97	80.6	17.06	17.09	-57.9	2,379	-2.43%
2023/07/13	12.1	16.91	125.4	16.94	16.78	-113.3	2,311	-4.90%	大賣/鉅額交易
2023/07/12	7.2	16.52	77	16.53	16.57	-69.8	2,271	-3.07%
2023/07/11	3.2	16.35	81.2	16.38	16.37	-78	2,266	-3.44%
2023/07/10	8.3	16.14	21.6	16.14	16.11	-13.3	2,273	-0.58%
2023/07/07	14.2	16.06	29.5	16.12	16.10	-15.3	2,280	-0.67%
2023/07/06	17.5	16.30	31.5	16.36	16.23	-14	2,289	-0.61%
2023/07/05	10.6	16.47	22.1	16.49	16.44	-11.5	2,279	-0.50%
2023/07/04	3.8	16.50	46.6	16.49	16.52	-42.8	2,275	-1.88%
2023/07/03	0.3	16.36	57	16.36	16.35	-56.7	2,255	-2.51%
2023/06/30	6	16.03	27.7	16.01	16.07	-21.6	2,252	-0.96%
2023/06/29	3.4	16.00	33.4	16.05	16.02	-29.9	2,256	-1.33%
2023/06/28	20.9	16.00	33	16.00	15.96	-12.1	2,201	-0.55%
2023/06/27	33.9	16.05	51.2	16.02	15.95	-17.3	2,190	-0.79%
2023/06/26	16.9	16.21	32.4	16.22	16.19	-15.5	2,174	-0.71%
2023/06/21	14.2	16.33	136.4	16.28	16.35	-122.2	2,188	-5.58%	大賣/鉅額交易
2023/06/20	6.4	16.28	24	16.28	16.26	-17.6	2,178	-0.81%
2023/06/19	15.3	16.22	72.7	16.27	16.32	-57.4	2,186	-2.63%
2023/06/16	36.8	16.31	46	16.29	16.27	-9.2	2,168	-0.42%
2023/06/15	16	16.35	43.5	16.35	16.42	-27.5	2,124	-1.30%
2023/06/14	18.6	16.19	47	16.20	16.20	-28.4	2,090	-1.36%
2023/06/13	20.1	16.17	126.3	16.18	16.18	-106.2	2,094	-5.07%	大賣/鉅額交易
2023/06/12	11.4	15.99	325.3	16.02	15.95	-313.9	2,073	-15.14%	大賣/鉅額交易
2023/06/09	5	15.88	95.8	15.87	15.89	-90.8	2,066	-4.39%
2023/06/08	8.5	15.76	12.2	15.79	15.70	-3.7	2,056	-0.18%
2023/06/07	4.3	15.80	72.3	15.85	15.88	-68.1	2,061	-3.30%
2023/06/06	4.1	15.69	46.6	15.72	15.72	-42.5	2,061	-2.06%
2023/06/05	9	15.71	74.5	15.71	15.70	-65.5	2,048	-3.20%
2023/06/02	14.6	15.59	122.3	15.56	15.60	-107.7	2,030	-5.30%	大賣/鉅額交易
2023/06/01	2.4	15.36	49.2	15.37	15.40	-46.8	1,981	-2.36%
2023/05/31	1.4	15.39	97	15.40	15.41	-95.6	1,983	-4.82%
2023/05/30	8.4	15.36	172.3	15.39	15.39	-163.9	1,952	-8.40%	大賣/鉅額交易
2023/05/29	15.9	15.36	176.1	15.36	15.38	-160.2	1,913	-8.37%	大賣/鉅額交易
2023/05/26	5.1	15.20	262.6	15.17	15.19	-257.5	1,859	-13.84%	大賣/鉅額交易
2023/05/25	0.9	14.99	93.4	15.01	15.01	-92.6	1,790	-5.17%
2023/05/24	2.5	14.87	20.4	14.84	14.90	-17.9	1,738	-1.03%
2023/05/23	5.6	14.91	83	14.94	14.92	-77.5	1,734	-4.47%
2023/05/22	0.5	14.90	42.9	14.92	14.92	-42.4	1,736	-2.44%
2023/05/19	9.3	14.88	69.1	14.89	14.89	-59.8	1,723	-3.47%
2023/05/18	7.3	14.85	166.8	14.82	14.84	-159.4	1,694	-9.41%	大賣/鉅額交易
2023/05/17	2.9	14.63	59	14.63	14.68	-56.1	1,643	-3.41%
2023/05/16	2.6	14.47	28.4	14.46	14.49	-25.8	1,644	-1.57%
2023/05/15	10.9	14.31	11.4	14.33	14.36	-0.5	1,644	-0.03%
2023/05/12	4	14.34	10.2	14.37	14.37	-6.2	1,651	-0.38%
2023/05/11	14.6	14.47	14.8	14.43	14.39	-0.2	1,658	-0.01%
2023/05/10	12.8	14.51	30.8	14.49	14.52	-18	1,663	-1.08%
2023/05/09	5.9	14.58	13.1	14.58	14.58	-7.2	1,664	-0.43%
2023/05/08	1.5	14.64	35.4	14.64	14.64	-33.9	1,669	-2.03%
2023/05/05	7.7	14.55	5.6	14.58	14.55	2	1,673	0.12%
2023/05/04	6.4	14.51	22.9	14.55	14.56	-16.5	1,698	-0.97%
2023/05/03	14.3	14.51	31.5	14.51	14.51	-17.2	1,709	-1.01%
2023/05/02	8.9	14.55	43.5	14.57	14.59	-34.6	1,722	-2.01%
2023/04/28	13.1	14.42	10.3	14.40	14.40	2.8	1,766	0.16%
2023/04/27	16.4	14.29	3.3	14.32	14.30	13.2	1,763	0.75%
2023/04/26	9.8	14.21	14.8	14.20	14.25	-5	1,779	-0.28%
2023/04/25	35.3	14.35	7.7	14.31	14.25	27.6	1,782	1.55%
2023/04/24	3	14.48	23	14.52	14.53	-20	1,777	-1.12%
2023/04/21	21.7	14.52	14.4	14.60	14.48	7.3	1,777	0.41%
2023/04/20	11.2	14.58	6.4	14.59	14.56	4.9	1,813	0.27%
2023/04/19	12.4	14.67	25.4	14.65	14.62	-13	1,819	-0.72%
2023/04/18	18.1	14.73	17.3	14.73	14.70	0.8	1,818	0.04%
2023/04/17	6	14.76	23.6	14.78	14.80	-17.6	1,812	-0.97%
2023/04/14	11	14.75	33.9	14.78	14.80	-22.9	1,793	-1.28%
2023/04/13	26	14.72	21.3	14.75	14.70	4.6	1,785	0.26%
2023/04/12	9.1	14.77	53.5	14.77	14.78	-44.5	1,758	-2.53%
2023/04/11	7.6	14.72	83.8	14.70	14.71	-76.1	1,746	-4.36%
2023/04/10	7.5	14.57	36.7	14.58	14.61	-29.2	1,736	-1.68%
2023/04/07	7.9	14.52	23.5	14.52	14.51	-15.5	1,737	-0.89%
2023/04/06	10.5	14.46	8.3	14.51	14.48	2.1	1,734	0.12%
2023/03/31	0.9	14.59	45.8	14.62	14.55	-45	1,729	-2.60%
2023/03/30	1.1	14.52	19.5	14.56	14.54	-18.4	1,716	-1.07%
2023/03/29	7.3	14.43	12.2	14.45	14.45	-4.9	1,714	-0.29%
2023/03/28	13.9	14.47	2.8	14.49	14.43	11.1	1,721	0.64%
2023/03/27	7.3	14.59	47.4	14.61	14.59	-40.1	1,718	-2.34%
2023/03/24	30	14.58	107.5	14.60	14.64	-77.6	1,716	-4.52%	大賣/
2023/03/23	2.3	14.48	32.3	14.51	14.52	-29.9	1,684	-1.78%
2023/03/22	5.7	14.40	74.8	14.44	14.44	-69	1,666	-4.14%
2023/03/21	5.4	14.30	13.5	14.32	14.28	-8.1	1,641	-0.49%
2023/03/20	3.8	14.24	7.4	14.24	14.25	-3.6	1,645	-0.22%
2023/03/17	3.2	14.21	30.6	14.20	14.25	-27.4	1,648	-1.66%
2023/03/16	34.8	14.10	5.9	14.11	14.09	29	1,659	1.75%
2023/03/15	3.8	14.43	39.3	14.38	14.32	-35.4	1,650	-2.15%
2023/03/14	38	14.25	17.4	14.25	14.22	20.6	1,642	1.26%
2023/03/13	21.4	14.24	33.4	14.35	14.36	-12	1,622	-0.74%
2023/03/10	40.9	14.31	43.9	14.34	14.29	-3	1,615	-0.19%
2023/03/09	6.2	14.57	19.1	14.60	14.54	-12.9	1,597	-0.81%
2023/03/08	11.6	14.56	10.8	14.51	14.58	0.8	1,574	0.05%
2023/03/07	13.7	14.60	91.9	14.58	14.61	-78.2	1,568	-4.99%
2023/03/06	12	14.50	197.9	14.46	14.48	-185.9	1,553	-11.97%	大賣/鉅額交易
2023/03/03	12.5	14.33	181.5	14.33	14.32	-169	1,523	-11.10%	大賣/鉅額交易
2023/03/02	10	14.24	27.7	14.26	14.25	-17.7	1,511	-1.17%
2023/03/01	21.6	14.17	23.7	14.26	14.27	-2.1	1,498	-0.14%
2023/02/24	12.4	14.33	12	14.34	14.27	0.4	1,485	0.03%
2023/02/23	14.8	14.35	61.8	14.36	14.35	-47	1,475	-3.18%
2023/02/22	17	14.19	4.8	14.16	14.20	12.2	1,495	0.81%
2023/02/21	95.6	14.32	46	14.30	14.31	49.6	1,487	3.34%
2023/02/20	68.6	14.25	58.1	14.25	14.26	10.5	1,524	0.69%
2023/02/17	13.5	14.12	37	14.15	14.16	-23.6	1,525	-1.54%
2023/02/16	0.8	14.15	57.8	14.18	14.21	-56.9	1,542	-3.69%
2023/02/15	23.7	14.06	10.1	14.10	14.04	13.6	1,545	0.88%
2023/02/14	2.7	14.17	27.3	14.15	14.15	-24.6	1,534	-1.61%
2023/02/13	8.5	14.05	28.3	14.06	14.07	-19.8	1,507	-1.31%
2023/02/10	17.6	14.11	6.1	14.21	14.10	11.4	1,505	0.76%
2023/02/09	48.9	14.14	70.6	14.13	14.16	-21.7	1,502	-1.44%
2023/02/08	22.9	14.11	78.5	14.13	14.14	-55.6	1,502	-3.70%
2023/02/07	10	13.99	7.7	13.99	13.97	2.3	1,490	0.15%
2023/02/06	16.3	13.99	16.1	14.01	13.97	0.2	1,489	0.01%
2023/02/03	14.6	14.05	45.8	14.04	14.05	-31.2	1,496	-2.08%
2023/02/02	24.4	14.04	76.2	14.04	14.06	-51.8	1,489	-3.48%
2023/02/01	3.4	13.88	23.2	13.89	13.91	-19.8	1,465	-1.35%
2023/01/31	17.9	13.85	36.3	13.88	13.82	-18.4	1,463	-1.26%
2023/01/30	5.7	13.80	53.5	13.80	13.88	-47.7	1,461	-3.27%
2023/01/17	5.6	13.42	19.6	13.42	13.42	-14	1,431	-0.98%
2023/01/16	5.8	13.44	15.2	13.45	13.42	-9.4	1,436	-0.65%
2023/01/13	5.5	13.42	16	13.37	13.35	-10.5	1,424	-0.74%
2023/01/12	4.2	13.37	21.3	13.35	13.34	-17.1	1,415	-1.21%
2023/01/11	5.4	13.40	13.6	13.43	13.39	-8.3	1,423	-0.58%
2023/01/10	8.2	13.40	22.3	13.42	13.41	-14.1	1,428	-0.99%
2023/01/09	4	13.32	43.3	13.32	13.38	-39.3	1,411	-2.78%
2023/01/06	2.8	13.08	24.7	13.11	13.13	-21.9	1,410	-1.55%
2023/01/05	14.8	13.08	13.1	13.07	13.03	1.7	1,439	0.12%
2023/01/04	10.5	12.98	20.3	13.01	13.02	-9.7	1,462	-0.67%
2023/01/03	2.2	12.77	8.1	12.87	12.97	-5.9	1,507	-0.39%
2022/12/30	4.4	12.88	3.8	12.93	12.87	0.6	1,498	0.04%
2022/12/29	21.9	12.77	6.6	12.79	12.82	15.3	1,508	1.02%
2022/12/28	16	12.85	9.5	12.88	12.87	6.5	1,516	0.43%
2022/12/27	3.6	12.99	7	12.99	12.96	-3.4	1,497	-0.22%
2022/12/26	8.4	12.89	28	12.92	12.91	-19.6	1,506	-1.30%
2022/12/23	14.4	12.86	1.6	12.95	12.89	12.8	1,517	0.85%
2022/12/22	9.4	13.00	9.8	13.01	13.01	-0.5	1,521	-0.03%
2022/12/21	7.2	12.86	8.1	12.88	12.85	-1	1,546	-0.06%
2022/12/20	39.6	12.92	15.8	12.92	12.80	23.7	1,555	1.53%
2022/12/19	11.8	13.05	5.1	13.05	13.05	6.7	1,581	0.42%
2022/12/16	31.9	13.10	9.1	13.11	13.12	22.8	1,597	1.43%
2022/12/15	17.1	13.44	13.9	13.44	13.47	3.2	1,593	0.20%
2022/12/14	17.8	13.39	10.3	13.37	13.40	7.4	1,598	0.47%
2022/12/13	12	13.27	14.9	13.28	13.22	-2.9	1,593	-0.18%
2022/12/12	24.8	13.22	30.2	13.23	13.26	-5.4	1,627	-0.33%
2022/12/09	4.7	13.35	2.6	13.38	13.36	2.1	1,644	0.13%
2022/12/08	16.2	13.24	2.1	13.26	13.23	14	1,647	0.85%
2022/12/07	14.5	13.38	17.4	13.43	13.30	-2.9	1,643	-0.18%
2022/12/06	19.7	13.53	5.9	13.54	13.42	13.7	1,653	0.83%
2022/12/05	22.5	13.67	49.8	13.66	13.63	-27.3	1,647	-1.66%
2022/12/02	22.1	13.59	17.8	13.60	13.61	4.2	1,637	0.26%
2022/12/01	15.4	13.61	37.2	13.64	13.59	-21.7	1,648	-1.32%
2022/11/30	13.2	13.39	24.4	13.36	13.44	-11.2	1,638	-0.69%
2022/11/29	9.1	13.25	4	13.27	13.29	5	1,633	0.31%
2022/11/28	9.3	13.22	23.2	13.23	13.21	-14	1,632	-0.86%
2022/11/25	25	13.39	2.3	13.40	13.37	22.6	1,642	1.38%
2022/11/24	12.1	13.33	21.4	13.34	13.39	-9.3	1,639	-0.57%
2022/11/23	2.7	13.24	9.7	13.25	13.23	-6.9	1,642	-0.42%
2022/11/22	8.4	13.12	3.8	13.15	13.15	4.6	1,671	0.28%
2022/11/21	17.5	13.19	4.1	13.21	13.16	13.4	1,678	0.80%
2022/11/18	5.2	13.26	8.2	13.21	13.20	-3	1,683	-0.18%
2022/11/17	5.8	13.25	10.8	13.24	13.30	-5.1	1,653	-0.31%
2022/11/16	12.9	13.28	48.2	13.27	13.30	-35.4	1,659	-2.13%
2022/11/15	18.4	13.19	63.4	13.25	13.32	-45	1,617	-2.78%
2022/11/14	4.3	13.06	68.6	13.06	13.08	-64.3	1,605	-4.01%
2022/11/11	10	12.88	67.2	12.89	12.92	-57.2	1,584	-3.61%
2022/11/10	12.6	12.58	18.2	12.58	12.57	-5.6	1,583	-0.35%
2022/11/09	4.4	12.60	55.6	12.56	12.65	-51.3	1,585	-3.23%
2022/11/08	8.5	12.47	48.2	12.47	12.43	-39.7	1,601	-2.48%
2022/11/07	11.4	12.37	11.6	12.36	12.39	-0.3	1,605	-0.02%
2022/11/04	6.5	12.08	9.1	12.10	12.16	-2.6	1,598	-0.16%
2022/11/03	18.1	12.07	23	12.09	12.13	-4.9	1,599	-0.31%
2022/11/02	5.2	12.19	15.9	12.18	12.21	-10.6	1,601	-0.66%
2022/11/01	3.1	12.12	8.6	12.12	12.14	-5.5	1,605	-0.34%
2022/10/31	5.6	12.02	7.3	12.03	12.00	-1.7	1,602	-0.11%
2022/10/28	30.9	11.98	2.1	11.95	11.93	28.8	1,615	1.78%
2022/10/27	4.4	12.01	9	12.04	12.06	-4.6	1,624	-0.28%
2022/10/26	10.2	11.88	5.2	11.90	11.89	5	1,627	0.31%
2022/10/25	41	11.93	22	11.90	11.89	19	1,616	1.18%
2022/10/24	3.4	12.15	16.8	12.20	12.10	-13.4	1,609	-0.83%
2022/10/21	3.3	12.11	10.4	12.12	12.06	-7.1	1,612	-0.44%
2022/10/20	39.2	12.07	8.5	12.03	12.13	30.7	1,607	1.91%
2022/10/19	28.9	12.23	13.7	12.26	12.20	15.2	1,601	0.95%
2022/10/18	6.8	12.17	4.2	12.21	12.24	2.6	1,593	0.16%
2022/10/17	14.2	12.08	17.5	12.12	12.18	-3.3	1,603	-0.21%
2022/10/14	4.3	12.24	14.5	12.24	12.22	-10.2	1,591	-0.64%
2022/10/13	30.7	12.00	52.6	12.14	11.94	-21.9	1,600	-1.37%
2022/10/12	11.1	12.19	10.3	12.16	12.16	0.8	1,580	0.05%
2022/10/11	29.4	12.25	19.7	12.28	12.20	9.7	1,564	0.62%
2022/10/07	9.1	12.62	8.5	12.65	12.60	0.6	1,543	0.04%
2022/10/06	103.9	12.75	20.5	12.73	12.75	83.4	1,560	5.35%	大買/
2022/10/05	6.2	12.68	41	12.68	12.70	-34.8	1,573	-2.21%
2022/10/04	5.6	12.44	11.8	12.48	12.49	-6.2	1,577	-0.39%
2022/10/03	19.6	12.22	27.9	12.26	12.19	-8.3	1,575	-0.53%
2022/09/30	13.2	12.25	7.1	12.26	12.28	6.1	1,587	0.38%
2022/09/29	6.3	12.39	14.9	12.41	12.37	-8.5	1,614	-0.53%
2022/09/28	27.2	12.37	25.9	12.36	12.31	1.4	1,634	0.08%
2022/09/27	34.2	12.56	16.6	12.54	12.58	17.7	1,645	1.07%
2022/09/26	59.4	12.61	10.5	12.64	12.58	48.9	1,666	2.93%
2022/09/23	42	12.93	5.1	12.91	12.89	36.9	1,672	2.21%
2022/09/22	22.9	12.95	18.5	12.90	13.01	4.5	1,687	0.26%
2022/09/21	33.5	13.17	5.3	13.14	13.14	28.2	1,687	1.67%
2022/09/20	5.1	13.24	3.4	13.23	13.26	1.7	1,680	0.10%
2022/09/19	41.3	13.21	13.4	13.24	13.23	27.9	1,692	1.65%
2022/09/16	110	13.50	5.6	13.51	13.48	104.4	1,689	6.18%	大買/鉅額交易
2022/09/15	20.7	13.60	3.4	13.65	13.64	17.3	1,708	1.01%
2022/09/14	61.1	13.55	23.2	13.48	13.56	37.8	1,713	2.21%
2022/09/13	8.8	13.74	25.6	13.75	13.76	-16.9	1,710	-0.99%
2022/09/12	6.1	13.64	20	13.64	13.65	-13.9	1,694	-0.82%
2022/09/08	6.8	13.40	11.9	13.40	13.46	-5.1	1,714	-0.30%
2022/09/07	27.3	13.27	2.9	13.30	13.26	24.3	1,721	1.41%
2022/09/06	24.8	13.45	6.2	13.47	13.45	18.6	1,732	1.08%
2022/09/05	6.3	13.42	10.5	13.43	13.43	-4.2	1,745	-0.24%
2022/09/02	15.3	13.47	8.4	13.43	13.43	6.9	1,761	0.39%
2022/09/01	29.6	13.50	37.4	13.53	13.52	-7.8	1,756	-0.44%
2022/08/31	7.1	13.65	15.4	13.69	13.75	-8.2	1,735	-0.47%
2022/08/30	7.7	13.63	28.6	13.66	13.65	-20.9	1,742	-1.20%
2022/08/29	24.4	13.48	7.4	13.51	13.52	17.1	1,741	0.98%
2022/08/26	9.1	13.89	21.8	13.89	13.86	-12.6	1,734	-0.73%
2022/08/25	4.3	13.80	18.2	13.83	13.80	-13.9	1,745	-0.80%
2022/08/24	1.1	13.72	41.1	13.73	13.70	-40	1,754	-2.28%
2022/08/23	16.5	13.72	25.9	13.71	13.71	-9.4	1,770	-0.53%
2022/08/22	14.6	13.85	15.4	13.85	13.84	-0.8	1,775	-0.05%
2022/08/19	7.2	13.95	14.8	13.93	13.95	-7.7	1,785	-0.43%
2022/08/18	3.2	13.89	7.7	13.87	13.89	-4.5	1,793	-0.25%
2022/08/17	6.7	13.91	18.1	13.93	13.93	-11.4	1,803	-0.63%
2022/08/16	9	13.89	7	13.89	13.91	2	1,803	0.11%
2022/08/15	6.3	13.86	47.3	13.82	13.86	-41	1,818	-2.26%
2022/08/12	9.7	13.70	33.1	13.72	13.74	-23.4	1,805	-1.30%
2022/08/11	13	13.59	38.2	13.58	13.60	-25.3	1,800	-1.40%
2022/08/10	8.3	13.37	13.1	13.39	13.39	-4.8	1,811	-0.26%
2022/08/09	8.4	13.33	1.5	13.41	13.42	6.8	1,808	0.38%
2022/08/08	4.7	13.38	6	13.37	13.38	-1.3	1,815	-0.07%
2022/08/05	5.2	13.41	19.1	13.38	13.44	-13.9	1,821	-0.76%
2022/08/04	16.3	13.14	8.7	13.09	13.17	7.6	1,836	0.41%
2022/08/03	6.8	13.17	19	13.15	13.19	-12.2	1,833	-0.66%
2022/08/02	23.9	13.20	19.8	13.19	13.22	4	1,854	0.22%
2022/08/01	6.2	13.33	3.8	13.37	13.35	2.4	1,858	0.13%
2022/07/29	9.2	13.32	24.8	13.31	13.32	-15.6	1,863	-0.84%
2022/07/28	7.5	13.21	21.6	13.23	13.20	-14.1	1,859	-0.76%
2022/07/27	5.7	13.05	5.1	13.13	13.17	0.6	1,859	0.03%
2022/07/26	9.4	13.09	9.6	13.09	13.10	-0.2	1,871	-0.01%
2022/07/25	3.9	13.15	9.9	13.14	13.18	-6.1	1,899	-0.32%
2022/07/22	13.4	13.19	16.6	13.15	13.17	-3.2	1,910	-0.17%
2022/07/21	12	13.11	5.2	13.12	13.20	6.8	1,923	0.35%
2022/07/20	11.7	13.09	12.7	13.12	13.06	-1	1,949	-0.05%
2022/07/19	1.3	12.87	3.3	12.95	12.95	-2	1,989	-0.10%
2022/07/18	3.3	12.87	5.2	12.88	12.91	-1.9	1,998	-0.10%
2022/07/15	4.2	12.72	10.9	12.70	12.75	-6.7	2,008	-0.33%
2022/07/14	3.1	12.61	11.1	12.65	12.67	-8	1,989	-0.40%
2022/07/13	2.3	12.63	12.5	12.62	12.60	-10.2	1,979	-0.52%
2022/07/12	10.1	12.34	2.7	12.30	12.29	7.4	2,009	0.37%
2022/07/11	21.9	12.61	7.3	12.57	12.56	14.6	2,015	0.72%
2022/07/08	27.2	12.61	24	12.63	12.64	3.2	2,034	0.16%
2022/07/07	12	12.42	59.5	12.39	12.51	-47.6	2,027	-2.35%
2022/07/06	55.3	12.28	14.9	12.34	12.23	40.4	2,034	1.99%
2022/07/05	4.5	12.49	1.8	12.47	12.53	2.7	2,070	0.13%
2022/07/04	7.6	12.50	114.5	12.49	12.48	-106.9	2,059	-5.19%	大賣/鉅額交易
2022/07/01	22.8	12.70	16	12.63	12.54	6.8	2,084	0.33%
2022/06/30	60.1	12.97	38.9	13.01	12.94	21.2	2,065	1.03%
2022/06/29	8.9	13.25	5.7	13.24	13.23	3.3	2,057	0.16%
2022/06/28	6.4	13.33	12	13.36	13.33	-5.6	2,114	-0.27%
2022/06/27	10.4	13.47	28.1	13.44	13.44	-17.8	2,146	-0.83%
2022/06/24	19	13.24	23.4	13.27	13.22	-4.4	2,150	-0.21%
2022/06/23	48.9	13.15	14.5	13.19	13.15	34.4	2,170	1.59%
2022/06/22	20.3	13.32	18.4	13.34	13.28	1.9	2,150	0.09%
2022/06/21	4.1	13.40	29.3	13.48	13.58	-25.2	2,147	-1.17%
2022/06/20	19.9	13.34	61.7	13.39	13.27	-41.9	2,206	-1.90%
2022/06/17	25.7	13.45	23.7	13.45	13.45	2	2,217	0.09%
2022/06/16	8.5	13.71	41.1	13.77	13.60	-32.6	2,224	-1.46%
2022/06/15	11.4	13.70	11.3	13.72	13.71	0.1	2,243	0.01%
2022/06/14	34.6	13.60	21.7	13.65	13.71	12.9	2,281	0.56%
2022/06/13	28.9	13.71	30.1	13.71	13.73	-1.2	2,295	-0.05%
2022/06/10	16.3	14.03	9.4	14.03	14.05	6.9	2,315	0.30%
2022/06/09	2.3	14.13	15.1	14.12	14.14	-12.9	2,334	-0.55%
2022/06/08	1.5	14.17	15.7	14.15	14.13	-14.2	2,365	-0.60%
2022/06/07	12.1	14.02	9	14.02	14.00	3.1	2,385	0.13%
2022/06/06	13.5	14.04	15.9	14.04	14.09	-2.4	2,411	-0.10%
2022/06/02	8.6	14.07	6	14.09	14.05	2.6	2,485	0.10%
2022/06/01	8.5	14.18	5.6	14.19	14.15	2.9	2,581	0.11%
2022/05/31	13.3	14.09	44.6	14.08	14.16	-31.3	2,634	-1.19%
2022/05/30	14.2	14.03	30.3	14.02	14.06	-16	2,668	-0.60%
2022/05/27	13.2	13.82	9.5	13.81	13.81	3.7	2,688	0.14%
2022/05/26	11.6	13.65	3.7	13.65	13.58	7.9	2,723	0.29%
2022/05/25	1.3	13.67	19.2	13.65	13.67	-17.9	2,815	-0.63%
2022/05/24	15.8	13.54	12.9	13.60	13.50	2.9	2,971	0.10%
2022/05/23	6.7	13.67	20.5	13.69	13.65	-13.8	2,984	-0.46%
2022/05/20	21.5	13.68	17.5	13.69	13.69	4	3,048	0.13%
2022/05/19	10.4	13.51	16.9	13.51	13.57	-6.6	3,067	-0.21%
2022/05/18	12.1	13.68	11.5	13.69	13.71	0.6	3,090	0.02%
2022/05/17	1.2	13.57	18.7	13.56	13.57	-17.5	3,132	-0.56%
2022/05/16	8.2	13.50	17.3	13.47	13.46	-9.1	3,148	-0.29%
2022/05/13	3.8	13.39	30.7	13.39	13.40	-26.9	3,198	-0.84%
2022/05/12	54.7	13.31	29	13.35	13.21	25.7	3,269	0.79%
2022/05/11	29.7	13.51	24.4	13.54	13.53	5.3	3,268	0.16%
2022/05/10	25.2	13.49	53.3	13.47	13.62	-28.1	3,299	-0.85%
2022/05/09	35.1	13.68	31	13.66	13.65	4.1	3,296	0.12%
2022/05/06	20.2	13.89	27.9	13.88	13.91	-7.7	3,328	-0.23%
2022/05/05	14.2	14.15	29.5	14.16	14.14	-15.2	3,387	-0.45%
2022/05/04	11.9	14.01	20	14.03	14.00	-8	3,435	-0.23%
2022/05/03	19.6	13.95	24.2	13.95	13.97	-4.5	3,586	-0.13%
2022/04/29	23.9	14.01	26.2	14.01	14.00	-2.3	3,640	-0.06%
2022/04/28	10.8	13.83	13.3	13.83	13.90	-2.5	3,721	-0.07%
2022/04/27	47.1	13.66	140.4	13.68	13.69	-93.3	3,747	-2.49%	大賣/
2022/04/26	44.4	13.97	29.3	13.97	13.97	15.1	3,760	0.40%
2022/04/25	116.5	14.00	42.9	14.01	13.99	73.6	3,748	1.96%	大買/
2022/04/22	18.8	14.33	19.1	14.33	14.36	-0.2	3,711	-0.01%
2022/04/21	24.5	14.47	69.4	14.48	14.45	-44.9	3,769	-1.19%
2022/04/20	7.5	14.38	15.1	14.40	14.42	-7.5	3,818	-0.20%
2022/04/19	6.6	14.39	31.5	14.37	14.37	-24.9	3,846	-0.65%
2022/04/18	55.3	14.26	29	14.27	14.24	26.4	3,908	0.67%
2022/04/15	61.3	14.35	67.9	14.38	14.33	-6.6	3,904	-0.17%
2022/04/14	13.4	14.52	32.9	14.52	14.52	-19.6	3,972	-0.49%
2022/04/13	30.8	14.40	40.5	14.41	14.48	-9.7	4,038	-0.24%
2022/04/12	102.1	14.24	12.7	14.27	14.26	89.4	4,121	2.17%	大買/
2022/04/11	116.8	14.34	46.8	14.33	14.28	70.1	4,159	1.68%	大買/
2022/04/08	60.4	14.52	50.2	14.52	14.54	10.1	4,163	0.24%
2022/04/07	91.2	14.54	50.6	14.57	14.50	40.6	4,178	0.97%
2022/04/06	46.9	14.72	52.9	14.72	14.76	-6	4,178	-0.14%
2022/04/01	26.2	14.76	24.8	14.76	14.80	1.3	4,237	0.03%
2022/03/31	75.3	14.89	32.9	14.94	14.86	42.4	4,292	0.99%
2022/03/30	28.6	14.91	321.2	14.94	14.95	-292.6	4,318	-6.78%	大賣/鉅額交易
2022/03/29	35.1	14.83	23.6	14.83	14.85	11.5	4,395	0.26%
2022/03/28	66.8	14.74	24.5	14.78	14.82	42.2	4,427	0.95%
2022/03/25	40.4	14.96	29.7	14.95	14.94	10.7	4,457	0.24%
2022/03/24	22.9	14.96	14.4	14.99	15.00	8.5	4,487	0.19%
2022/03/23	13.3	14.99	104.8	15.00	15.01	-91.5	4,542	-2.01%	大賣/
2022/03/22	26.2	14.89	50.5	14.90	14.91	-24.2	4,541	-0.53%
2022/03/21	17.5	14.91	186	14.94	14.88	-168.4	4,554	-3.70%	大賣/鉅額交易
2022/03/18	25.3	14.78	23.1	14.79	14.80	2.3	4,582	0.05%
2022/03/17	13.7	14.78	71.9	14.81	14.86	-58.2	4,600	-1.27%
2022/03/16	59.5	14.45	26.3	14.46	14.48	33.2	4,570	0.73%
2022/03/15	82.4	14.49	19.1	14.49	14.46	63.3	4,591	1.38%
2022/03/14	29.2	14.72	22	14.72	14.73	7.1	4,656	0.15%
2022/03/11	46.4	14.72	55.9	14.73	14.69	-9.5	4,705	-0.20%
2022/03/10	130.2	14.74	74.7	14.76	14.75	55.5	4,744	1.17%	大買/
2022/03/09	65.8	14.44	101.6	14.45	14.44	-35.8	4,780	-0.75%	大賣/
2022/03/08	174.3	14.37	71.2	14.38	14.28	103.1	4,821	2.14%	大買/鉅額交易
2022/03/07	192.7	14.59	79	14.62	14.57	113.7	4,807	2.36%	大買/鉅額交易
2022/03/04	88.4	14.94	53.7	14.95	14.92	34.7	4,762	0.73%
2022/03/03	52.3	15.08	228.1	15.10	15.07	-175.8	4,805	-3.66%	大賣/鉅額交易
2022/03/02	20.8	15.03	81.4	15.04	15.07	-60.6	4,986	-1.22%
2022/03/01	36.1	15.07	78.8	15.06	15.08	-42.6	5,001	-0.85%
2022/02/25	232.9	14.78	30.1	14.81	14.80	202.8	5,015	4.04%	大買/鉅額交易
2022/02/24	367.1	14.88	75.8	14.85	14.80	291.4	5,033	5.79%	大買/鉅額交易
2022/02/23	30.3	15.07	53.5	15.07	15.10	-23.2	4,931	-0.47%
2022/02/22	227.6	14.99	30	14.98	15.02	197.6	4,999	3.95%	大買/鉅額交易
2022/02/21	47.5	15.12	56.2	15.17	15.21	-8.7	5,011	-0.17%
2022/02/18	45.7	15.15	38.6	15.15	15.17	7.1	5,079	0.14%
2022/02/17	32.7	15.20	46.2	15.23	15.21	-13.6	5,128	-0.26%
2022/02/16	27.3	15.14	57.9	15.15	15.16	-30.7	5,200	-0.59%
2022/02/15	82.7	15.03	32.4	15.04	14.98	50.3	5,275	0.95%
2022/02/14	144	15.00	48.1	15.02	15.01	95.8	5,287	1.81%	大買/
2022/02/11	41.8	15.25	67.2	15.24	15.25	-25.4	5,283	-0.48%
2022/02/10	51.3	15.25	41.1	15.26	15.29	10.2	5,421	0.19%
2022/02/09	38	15.20	55	15.21	15.25	-17	5,452	-0.31%
2022/02/08	42	15.13	76.9	15.13	15.12	-34.9	5,508	-0.63%
2022/02/07	108	14.97	78.4	15.01	15.05	29.7	5,517	0.54%	大買/
2022/01/26	127.8	14.91	18.9	14.93	14.89	108.9	5,507	1.98%	大買/鉅額交易
2022/01/25	254.8	14.90	65.4	14.90	14.90	189.4	5,565	3.40%	大買/鉅額交易
2022/01/24	105.4	15.01	136.1	15.00	15.09	-30.7	5,513	-0.56%	大買/大賣/
2022/01/21	201.4	15.13	93.7	15.14	15.07	107.6	5,517	1.95%	大買/鉅額交易
2022/01/20	36.9	15.31	46.5	15.32	15.36	-9.6	5,482	-0.17%
2022/01/19	75.4	15.30	49.2	15.30	15.29	26.2	5,501	0.48%
2022/01/18	54	15.43	66.7	15.46	15.37	-12.6	5,541	-0.23%
2022/01/17	21.1	15.35	58.5	15.38	15.40	-37.5	5,585	-0.67%
2022/01/14	134.4	15.29	23.4	15.28	15.31	111	5,638	1.97%	大買/鉅額交易
2022/01/13	45.6	15.49	44.4	15.51	15.48	1.2	5,651	0.02%
2022/01/12	19.9	15.46	62.4	15.47	15.48	-42.5	5,653	-0.75%
2022/01/11	72.6	15.41	61.2	15.43	15.40	11.4	5,683	0.20%
2022/01/10	117.7	15.40	39.5	15.39	15.42	78.2	5,691	1.37%	大買/
2022/01/07	84.6	15.43	128.7	15.49	15.40	-44.1	5,745	-0.77%	大賣/
2022/01/06	114.5	15.52	38	15.54	15.55	76.5	5,721	1.34%	大買/
2022/01/05	48.8	15.66	71.5	15.66	15.66	-22.7	5,760	-0.39%
2022/01/04	59	15.60	68.6	15.61	15.63	-9.6	5,766	-0.17%
2022/01/03	190.5	15.53	56.1	15.56	15.50	134.4	5,744	2.34%	大買/鉅額交易
2021/12/30	67.2	15.54	50.3	15.54	15.52	17	5,786	0.29%
2021/12/29	88.7	15.53	72	15.54	15.55	16.6	5,859	0.28%
2021/12/28	62.7	15.50	96.6	15.51	15.53	-33.9	5,989	-0.57%
2021/12/27	56.3	15.42	96.2	15.41	15.43	-39.9	6,156	-0.65%
2021/12/24	58.6	15.33	152.9	15.34	15.31	-94.3	6,615	-1.43%	大賣/
2021/12/23	27.4	15.26	97.1	15.26	15.28	-69.7	6,713	-1.04%
2021/12/22	29.3	15.15	38.5	15.16	15.16	-9.2	6,939	-0.13%
2021/12/21	114.2	15.06	176.8	15.08	15.14	-62.6	7,066	-0.89%	大買/大賣/
2021/12/20	77	15.06	38.5	15.07	15.03	38.5	7,072	0.54%
2021/12/17	134.8	15.11	54.8	15.14	15.14	79.9	7,093	1.13%	大買/
2021/12/16	244.2	15.13	124.8	15.13	15.14	119.4	7,132	1.67%	大買/大賣/鉅額交易
2021/12/15	55.2	15.00	34.5	15.01	15.00	20.6	7,512	0.27%
2021/12/14	185.2	15.00	52.2	15.02	14.99	133	7,759	1.71%	大買/鉅額交易
2021/12/13	51.1	15.15	50.3	15.16	15.12	0.8	8,534	0.01%
2021/12/10	52	15.14	64.6	15.16	15.15	-12.6	8,619	-0.15%
2021/12/09	60	15.18	83.8	15.18	15.19	-23.8	8,712	-0.27%
2021/12/08	44.8	15.23	173.2	15.23	15.18	-128.4	8,793	-1.46%	大賣/鉅額交易
2021/12/07	50.8	15.06	81.9	15.06	15.12	-31.1	8,818	-0.35%
2021/12/06	46.6	15.05	45	15.06	15.09	1.6	8,885	0.02%
2021/12/03	39.9	15.05	135.6	15.05	15.07	-95.7	8,959	-1.07%	大賣/
2021/12/02	79.7	15.01	115	15.01	15.00	-35.3	9,040	-0.39%	大賣/
2021/12/01	78.4	14.89	82.9	14.90	14.98	-4.5	9,116	-0.05%
2021/11/30	95.1	14.93	45.5	14.94	14.84	49.5	9,186	0.54%
2021/11/29	261.6	14.78	143.5	14.75	14.80	118.1	9,273	1.27%	大買/大賣/鉅額交易
2021/11/26	592.4	14.88	52.1	14.89	14.81	540.3	9,304	5.81%	大買/鉅額交易
2021/11/25	102.7	15.06	68.4	15.04	15.05	34.2	9,182	0.37%	大買/
2021/11/24	108	15.06	53.5	15.05	15.08	54.5	9,293	0.59%	大買/
2021/11/23	208.9	15.10	64.1	15.08	15.06	144.8	9,395	1.54%	大買/鉅額交易
2021/11/22	93.3	15.23	67.4	15.22	15.23	25.9	9,415	0.28%
2021/11/19	167.6	15.22	51	15.22	15.19	116.6	9,515	1.23%	大買/鉅額交易
2021/11/18	149.6	15.17	60.7	15.17	15.21	88.9	9,582	0.93%	大買/
2021/11/17	170.8	15.12	63.9	15.13	15.11	106.9	9,650	1.11%	大買/鉅額交易
2021/11/16	56.4	15.11	18.7	15.12	15.10	37.6	9,730	0.39%
2021/11/15	108.8	15.10	149.8	15.09	15.09	-41	9,846	-0.42%	大買/大賣/
2021/11/12	73.6	15.03	73.1	15.04	15.02	0.5	9,876	0.00%
2021/11/11	131.7	14.98	90.4	14.99	14.99	41.3	9,962	0.41%	大買/
2021/11/10	180.7	15.01	54.2	15.02	15.02	126.4	10,092	1.25%	大買/鉅額交易
2021/11/09	207.4	15.03	115.9	15.04	15.06	91.5	10,212	0.90%	大買/大賣/
2021/11/08	90	14.93	145.8	14.94	14.95	-55.8	10,197	-0.55%	大賣/
2021/11/05	70	14.84	196.4	14.87	14.90	-126.5	10,333	-1.22%	大賣/鉅額交易
2021/11/04	96.1	14.83	48.9	14.84	14.81	47.2	10,466	0.45%
2021/11/03	67.2	14.80	21	14.81	14.80	46.3	10,657	0.43%
2021/11/02	380.2	14.87	94.3	14.89	14.78	285.9	10,858	2.63%	大買/鉅額交易
2021/11/01	170.6	14.84	147.8	14.84	14.85	22.8	10,957	0.21%	大買/大賣/
2021/10/29	99	14.67	52.7	14.68	14.69	46.3	11,084	0.42%
2021/10/28	100.9	14.73	62.4	14.74	14.74	38.5	11,311	0.34%
2021/10/27	68.2	14.69	63.5	14.70	14.75	4.7	11,528	0.04%
2021/10/26	147.6	14.69	188.9	14.69	14.69	-41.4	11,807	-0.35%	大買/大賣/
2021/10/25	123.7	14.52	119.3	14.52	14.57	4.4	12,030	0.04%	大買/大賣/
2021/10/22	141.6	14.53	32.7	14.55	14.55	108.9	12,322	0.88%	大買/鉅額交易
2021/10/21	124.8	14.62	136.8	14.67	14.57	-12	12,613	-0.10%	大買/大賣/
2021/10/20	105.9	14.61	94.4	14.64	14.61	11.5	12,900	0.09%	大買/
2021/10/19	94.1	14.58	117.9	14.58	14.59	-23.9	13,280	-0.18%	大賣/
2021/10/18	223.1	14.50	46	14.50	14.45	177.2	13,706	1.29%	大買/鉅額交易
2021/10/15	72.1	14.43	183.5	14.42	14.48	-111.5	14,117	-0.79%	大賣/鉅額交易
2021/10/14	107	14.22	27.3	14.27	14.22	79.7	14,503	0.55%	大買/
2021/10/13	217.5	14.23	33.6	14.29	14.19	183.9	15,048	1.22%	大買/鉅額交易
2021/10/12	241.6	14.28	50.9	14.28	14.30	190.7	15,465	1.23%	大買/鉅額交易
2021/10/08	103	14.50	126	14.53	14.46	-23	16,007	-0.14%	大買/大賣/
2021/10/07	89.4	14.49	205.7	14.50	14.52	-116.3	16,839	-0.69%	大賣/鉅額交易
2021/10/06	232.9	14.22	45.8	14.25	14.22	187.1	17,560	1.07%	大買/鉅額交易
2021/10/05	356.8	14.11	82.9	14.12	14.20	273.9	18,367	1.49%	大買/鉅額交易
2021/10/04	425.3	14.26	53.2	14.30	14.23	372	18,912	1.97%	大買/鉅額交易
2021/10/01	1,112.3	14.41	89.5	14.37	14.34	1,022.8	19,231	5.32%	大買/鉅額交易
2021/09/30	289.8	14.57	39.6	14.62	14.65	250.2	17,697	1.41%	大買/鉅額交易
2021/09/29	591.2	14.63	46.8	14.66	14.61	544.4	18,397	2.96%	大買/鉅額交易
2021/09/28	379.7	14.84	24.8	14.86	14.84	355	18,038	1.97%	大買/鉅額交易
2021/09/27	108.8	14.93	25.1	14.94	14.95	83.7	19,173	0.44%	大買/
2021/09/24	115.2	14.92	60.9	14.93	14.91	54.3	21,772	0.25%	大買/
2021/09/23	185.7	14.77	39.3	14.79	14.79	146.5	25,893	0.57%	大買/鉅額交易
2021/09/22	849.2	14.65	41	14.65	14.63	808.1	32,094	2.52%	大買/鉅額交易
2021/09/17	618.4	14.97	35	14.96	14.98	583.3	34,508	1.69%	大買/鉅額交易
2021/09/16	1,336.7	15.02	57	15.05	15.00	1,279.7	51,166	2.50%	大買/鉅額交易