中信關鍵半導體 (00891)-富邦-板橋券商分點個股進出

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
17.51
漲跌
▲0.11
漲幅
+0.63%
成交量
6,083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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/13	11.1	17.44	2.3	17.44	17.51	8.9	12,888	0.07%
2024/05/10	15.1	17.32	29.3	17.32	17.40	-14.1	12,916	-0.11%
2024/05/09	19.5	17.44	0	0.00	17.38	19.5	12,963	0.15%
2024/05/08	10.4	17.45	1.7	17.49	17.49	8.6	13,013	0.07%
2024/05/07	32.1	17.39	14.5	17.40	17.41	17.6	13,139	0.13%
2024/05/06	132.2	17.49	79	17.40	17.41	53.2	13,128	0.40%	大買/
2024/05/03	5.4	17.41	44.7	17.46	17.40	-39.3	13,085	-0.30%
2024/05/02	22.2	17.16	5.5	17.21	17.25	16.7	13,240	0.13%
2024/04/30	4.3	17.28	8	17.33	17.30	-3.8	13,269	-0.03%
2024/04/29	4.3	17.30	44.4	17.35	17.29	-40.1	13,313	-0.30%
2024/04/26	35.3	16.99	15.6	17.02	17.00	19.7	13,409	0.15%
2024/04/25	32.9	16.75	0.1	16.76	16.72	32.7	13,587	0.24%
2024/04/24	36	16.95	28	17.07	17.12	8	13,795	0.06%
2024/04/23	9.4	16.56	13	16.57	16.53	-3.6	13,970	-0.03%
2024/04/22	34.6	16.54	6	16.56	16.42	28.6	14,005	0.20%
2024/04/19	82.3	16.88	22.4	16.72	16.81	59.9	13,943	0.43%
2024/04/18	0.3	17.60	13.3	17.55	17.66	-12.9	13,608	-0.10%
2024/04/17	31.1	17.57	5.4	17.53	17.60	25.7	13,785	0.19%
2024/04/16	67.9	17.48	34.6	17.50	17.46	33.3	13,963	0.24%
2024/04/15	54.2	18.02	6	18.00	18.00	48.2	13,933	0.35%
2024/04/12	4	18.40	26	18.43	18.38	-22	13,782	-0.16%
2024/04/11	14.2	18.35	3.3	18.39	18.39	10.9	13,774	0.08%
2024/04/10	9.3	18.42	132.4	18.37	18.44	-123.1	13,857	-0.89%	大賣/鉅額交易
2024/04/09	12.1	18.15	63.1	18.16	18.20	-51	13,980	-0.36%
2024/04/08	0.1	18.07	15	18.06	18.04	-14.9	14,086	-0.11%
2024/04/03	2.1	18.07	0	0.00	18.12	2.1	14,192	0.01%
2024/04/02	1	18.18	12.9	18.22	18.17	-11.9	14,277	-0.08%
2024/04/01	1.4	18.14	13	18.17	18.04	-11.6	14,437	-0.08%
2024/03/29	0.1	18.06	34.3	18.12	18.23	-34.2	14,490	-0.24%
2024/03/28	8.2	17.94	3.4	18.02	18.03	4.8	14,396	0.03%
2024/03/27	9.6	18.00	13	17.98	18.04	-3.4	14,354	-0.02%
2024/03/26	42.9	18.02	25.3	18.07	18.05	17.6	14,305	0.12%
2024/03/25	119.3	18.11	29	18.13	18.07	90.3	14,116	0.64%	大買/
2024/03/22	26.8	18.12	5.6	18.17	18.13	21.2	14,211	0.15%
2024/03/21	10.9	18.18	17.6	18.20	18.21	-6.7	14,117	-0.05%
2024/03/20	62.6	18.16	15	18.17	18.00	47.6	14,204	0.33%
2024/03/19	64.2	18.16	0.5	18.22	18.21	63.7	14,095	0.45%
2024/03/18	8.4	18.12	82.8	18.10	18.29	-74.4	14,026	-0.53%
2024/03/15	21.8	17.98	44.5	18.00	18.00	-22.7	14,019	-0.16%
2024/03/14	18.5	18.23	11.1	18.12	18.11	7.4	13,859	0.05%
2024/03/13	36.5	18.46	13.1	18.49	18.40	23.4	13,846	0.17%
2024/03/12	34.2	18.39	117.4	18.35	18.48	-83.2	13,673	-0.61%	大賣/
2024/03/11	31.1	18.39	39	18.45	18.38	-7.9	13,537	-0.06%
2024/03/08	88.1	18.86	146.8	18.64	18.57	-58.7	13,396	-0.44%	大賣/
2024/03/07	27.1	18.57	40	18.54	18.58	-12.9	12,855	-0.10%
2024/03/06	22.3	18.10	79.7	18.14	18.14	-57.4	12,550	-0.46%
2024/03/05	20.8	17.93	64.3	17.96	17.95	-43.5	12,315	-0.35%
2024/03/04	15.2	17.82	33.7	17.82	17.83	-18.5	12,282	-0.15%
2024/03/01	50.4	17.55	71	17.59	17.47	-20.7	12,016	-0.17%
2024/02/29	14.5	17.44	24	17.47	17.52	-9.5	12,016	-0.08%
2024/02/27	49.6	17.46	18	17.35	17.44	31.6	11,927	0.26%
2024/02/26	101.2	17.68	59.5	17.67	17.77	41.7	11,637	0.36%	大買/
2024/02/23	46.2	17.55	57.2	17.64	17.65	-11	11,352	-0.10%
2024/02/22	27	17.28	22.2	17.26	17.32	4.8	11,080	0.04%
2024/02/21	49	17.08	5	17.06	17.03	44	10,968	0.40%
2024/02/20	10.1	17.14	6.6	17.15	17.16	3.5	10,876	0.03%
2024/02/19	48	16.90	15	16.93	16.98	33	10,834	0.30%
2024/02/16	37.2	16.99	14	17.07	16.97	23.2	10,881	0.21%
2024/02/15	20	16.92	61.5	16.97	17.05	-41.5	10,806	-0.38%
2024/02/05	29.7	16.38	5	16.38	16.41	24.7	10,628	0.23%
2024/02/02	11	16.39	0.3	16.42	16.42	10.7	10,603	0.10%
2024/02/01	38.3	16.30	13.8	16.28	16.32	24.5	10,637	0.23%
2024/01/31	5	16.44	97	16.41	16.48	-92	10,647	-0.86%
2024/01/30	10	16.53	80.2	16.53	16.55	-70.2	10,617	-0.66%
2024/01/29	0	0.00	4.1	16.44	16.43	-4.1	10,571	-0.04%
2024/01/26	30.3	16.41	13.7	16.40	16.39	16.6	10,590	0.16%
2024/01/25	5	16.48	45.3	16.51	16.52	-40.3	10,704	-0.38%
2024/01/24	6	16.38	15.1	16.36	16.35	-9.1	10,564	-0.09%
2024/01/23	9.1	16.39	3	16.36	16.34	6.1	10,597	0.06%
2024/01/22	7	16.27	50.1	16.31	16.32	-43.1	10,712	-0.40%
2024/01/19	36.5	16.10	68.1	16.11	16.15	-31.6	10,569	-0.30%
2024/01/18	6.1	15.71	2	15.66	15.73	4.1	10,436	0.04%
2024/01/17	50.1	15.67	7	15.62	15.63	43.1	10,157	0.42%
2024/01/16	22.5	15.89	10	15.89	15.89	12.5	9,992	0.12%
2024/01/15	14.2	16.03	4.1	16.03	16.02	10.1	9,957	0.10%
2024/01/12	20.6	15.97	32	16.00	15.95	-11.4	10,005	-0.11%
2024/01/11	3.2	16.01	11.3	16.03	16.01	-8.1	10,091	-0.08%
2024/01/10	4.2	15.87	15.1	15.89	15.89	-10.9	9,950	-0.11%
2024/01/09	11	15.89	17.1	15.94	15.86	-6.1	9,825	-0.06%
2024/01/08	28.1	15.81	1.1	15.83	15.81	27	9,644	0.28%
2024/01/05	24.1	15.75	3	15.76	15.73	21.1	9,882	0.21%
2024/01/04	34.3	15.73	9	15.72	15.74	25.3	10,000	0.25%
2024/01/03	63.9	15.83	10	15.84	15.79	53.9	10,219	0.53%
2024/01/02	54.6	16.22	7	16.31	16.13	47.6	9,998	0.48%
2023/12/29	15	16.38	5	16.38	16.39	10	9,859	0.10%
2023/12/28	25.1	16.52	7	16.48	16.45	18.1	9,705	0.19%
2023/12/27	18	16.47	126.1	16.44	16.49	-108.1	9,607	-1.12%	大賣/鉅額交易
2023/12/26	53	16.23	9.1	16.24	16.25	43.9	9,374	0.47%
2023/12/25	94	16.09	1.2	16.12	16.09	92.8	9,276	1.00%
2023/12/22	6	16.00	52.1	15.97	16.03	-46.1	9,263	-0.50%
2023/12/21	20.1	15.87	23	15.84	15.87	-2.9	9,214	-0.03%
2023/12/20	43	16.01	6.1	16.04	16.03	36.9	9,179	0.40%
2023/12/19	55	15.91	8	16.02	16.00	47	9,152	0.51%
2023/12/18	63.3	16.08	54	16.07	16.12	9.3	8,997	0.10%
2023/12/15	175	16.21	35.2	16.20	16.16	139.8	8,971	1.56%	大買/鉅額交易
2023/12/14	10.1	16.03	63.6	16.10	16.09	-53.5	8,834	-0.61%
2023/12/13	3	15.90	87.1	15.88	15.94	-84.1	8,929	-0.94%
2023/12/12	50	15.80	17.2	15.82	15.81	32.8	9,222	0.36%
2023/12/11	6.1	15.63	9.1	15.64	15.66	-3	9,366	-0.03%
2023/12/08	39	15.60	14.2	15.62	15.59	24.8	9,366	0.26%
2023/12/07	5.8	15.43	12	15.41	15.39	-6.3	9,252	-0.07%
2023/12/06	2.1	15.48	19	15.47	15.46	-17	9,224	-0.18%
2023/12/05	3.3	15.38	53	15.40	15.42	-49.7	9,218	-0.54%
2023/12/04	6.1	15.49	1.6	15.54	15.51	4.5	9,205	0.05%
2023/12/01	35	15.52	4.5	15.55	15.55	30.5	9,179	0.33%
2023/11/30	9.1	15.54	1	15.54	15.54	8.1	9,166	0.09%
2023/11/29	5	15.51	5.1	15.52	15.53	-0.1	9,123	0.00%
2023/11/28	7.2	15.41	42.1	15.38	15.43	-34.9	9,005	-0.39%
2023/11/27	7.9	15.35	6.5	15.42	15.22	1.5	8,930	0.02%
2023/11/24	6.1	15.43	12	15.42	15.40	-5.9	8,902	-0.07%
2023/11/22	10.7	15.39	5.1	15.40	15.41	5.6	8,886	0.06%
2023/11/21	29	15.39	19.1	15.41	15.40	9.9	8,829	0.11%
2023/11/20	18	15.24	5	15.24	15.26	13	8,795	0.15%
2023/11/17	14	15.22	26.2	15.25	15.27	-12.2	8,762	-0.14%
2023/11/16	12.6	15.12	6	15.12	15.09	6.6	8,661	0.08%
2023/11/15	28	15.48	100.2	15.42	15.44	-72.2	8,589	-0.84%
2023/11/14	11	15.37	2.1	15.35	15.37	8.9	8,403	0.11%
2023/11/13	14	15.31	42.4	15.33	15.29	-28.4	8,302	-0.34%
2023/11/10	5	15.00	2	15.01	14.98	3	8,166	0.04%
2023/11/09	2	15.02	21.7	15.07	15.09	-19.7	8,125	-0.24%
2023/11/08	1	14.98	28.1	15.01	15.05	-27.1	8,099	-0.33%
2023/11/07	3	14.93	16.1	14.94	14.97	-13.1	7,997	-0.16%
2023/11/06	2	14.86	16.1	14.96	14.92	-14.1	8,168	-0.17%
2023/11/03	9.1	14.65	51.5	14.69	14.69	-42.4	8,089	-0.52%
2023/11/02	4	14.61	39.1	14.57	14.65	-35.1	8,239	-0.43%
2023/11/01	7.5	14.33	2.1	14.32	14.32	5.4	8,063	0.07%
2023/10/31	7	14.18	11	14.26	14.15	-4	8,049	-0.05%
2023/10/30	0	14.26	29.1	14.30	14.33	-29.1	8,041	-0.36%
2023/10/27	3.1	14.01	7	14.03	14.00	-3.9	7,864	-0.05%
2023/10/26	29.5	14.03	0	0.00	13.98	29.5	7,924	0.37%
2023/10/25	0	0.00	5	14.41	14.36	-5	7,831	-0.06%
2023/10/24	3	14.24	5	14.25	14.27	-2	7,847	-0.03%
2023/10/23	156	14.33	1	14.32	14.28	155	7,775	1.99%	大買/鉅額交易
2023/10/20	3.1	14.48	8	14.52	14.52	-5	7,718	-0.06%
2023/10/19	11.1	14.54	9.8	14.52	14.55	1.4	7,581	0.02%
2023/10/18	2.1	14.37	0	0.00	14.34	2.1	7,505	0.03%
2023/10/17	0.2	14.63	11.6	14.64	14.51	-11.4	7,421	-0.15%
2023/10/16	0.3	14.49	16.6	14.50	14.53	-16.3	7,390	-0.22%
2023/10/13	5	14.49	117.2	14.56	14.60	-112.2	7,335	-1.53%	大賣/鉅額交易
2023/10/12	0.1	14.43	40.9	14.42	14.46	-40.8	7,081	-0.58%
2023/10/11	6	14.31	69.1	14.31	14.35	-63.1	7,034	-0.90%
2023/10/06	2	14.00	11.3	14.01	14.01	-9.3	6,704	-0.14%
2023/10/05	0.1	13.99	31.3	13.92	13.98	-31.2	6,642	-0.47%
2023/10/04	1.1	13.72	1	13.72	13.77	0.1	6,585	0.00%
2023/10/03	0.1	13.90	21	13.91	13.87	-20.9	6,584	-0.32%
2023/10/02	0.2	13.78	1	13.75	13.78	-0.8	6,540	-0.01%
2023/09/28	5.4	13.58	0	0.00	13.57	5.4	6,555	0.08%
2023/09/27	5.5	13.54	0	0.00	13.52	5.5	6,567	0.08%
2023/09/26	5.3	13.63	0	0.00	13.57	5.3	6,570	0.08%
2023/09/25	3.1	13.80	20	13.81	13.81	-17	6,537	-0.26%
2023/09/22	1.1	13.58	9	13.58	13.67	-7.9	6,510	-0.12%
2023/09/21	19.2	13.62	1	13.60	13.60	18.2	6,544	0.28%
2023/09/20	2	13.82	1	13.88	13.84	1	6,516	0.02%
2023/09/19	3.6	14.06	5	14.06	14.01	-1.4	6,532	-0.02%
2023/09/18	2.1	14.17	14.4	14.21	14.15	-12.3	6,496	-0.19%
2023/09/15	8.1	14.05	129.9	14.17	14.18	-121.8	6,341	-1.92%	大賣/鉅額交易
2023/09/14	0.1	13.93	14.2	13.94	13.99	-14.1	6,057	-0.23%
2023/09/13	0.1	13.78	12	13.80	13.79	-11.9	5,933	-0.20%
2023/09/12	1.1	13.67	7	13.55	13.71	-5.9	5,939	-0.10%
2023/09/11	4.4	13.48	1	13.49	13.46	3.4	5,963	0.06%
2023/09/08	3.4	13.49	4	13.53	13.51	-0.6	6,013	-0.01%
2023/09/07	0.4	13.69	7	13.69	13.65	-6.6	6,303	-0.11%
2023/09/06	0.5	13.75	27	13.73	13.73	-26.5	6,317	-0.42%
2023/09/05	0.4	13.66	0	0.00	13.69	0.4	6,277	0.01%
2023/09/04	30.4	13.51	3	13.53	13.61	27.4	6,351	0.43%
2023/09/01	0.4	13.54	11	13.57	13.53	-10.6	6,477	-0.16%
2023/08/31	29.4	13.51	25	13.53	13.51	4.4	6,528	0.07%
2023/08/30	0.8	13.56	7.1	13.60	13.59	-6.3	6,543	-0.10%
2023/08/29	0.4	13.36	1	13.45	13.45	-0.6	6,542	-0.01%
2023/08/28	27	13.33	7.8	13.42	13.32	19.2	6,591	0.29%
2023/08/25	3.5	13.23	21	13.22	13.20	-17.5	6,680	-0.26%
2023/08/24	9	13.33	58.7	13.33	13.34	-49.7	6,947	-0.71%
2023/08/23	0.1	13.06	2	13.05	13.05	-1.9	7,036	-0.03%
2023/08/22	12.1	13.01	0.1	12.98	12.95	12	7,279	0.16%
2023/08/21	2.6	12.90	3	12.88	12.88	-0.4	7,318	-0.01%
2023/08/18	49.4	12.92	54	12.99	12.93	-4.6	7,322	-0.06%
2023/08/17	1.5	12.92	3	12.89	12.97	-1.5	7,320	-0.02%
2023/08/16	13.6	12.89	0	0.00	12.91	13.6	7,292	0.19%
2023/08/15	22.9	13.17	0	0.00	13.18	22.9	7,269	0.32%
2023/08/14	8.4	13.07	20.1	13.10	13.06	-11.7	7,336	-0.16%
2023/08/11	7.9	13.24	1	13.25	13.20	6.9	7,260	0.09%
2023/08/10	40	13.31	4	13.23	13.20	36	7,276	0.50%
2023/08/09	20.1	13.44	39.3	13.48	13.44	-19.2	7,058	-0.27%
2023/08/08	28.8	13.41	7	13.41	13.41	21.8	7,009	0.31%
2023/08/07	8	13.57	9	13.62	13.62	-1	6,810	-0.01%
2023/08/04	21.7	13.50	10	13.50	13.51	11.7	6,818	0.17%
2023/08/02	39	13.67	6	13.71	13.58	33	6,758	0.49%
2023/08/01	3.7	13.81	3	13.84	13.82	0.7	6,716	0.01%
2023/07/31	11.7	13.77	4.2	13.82	13.76	7.5	6,733	0.11%
2023/07/28	0	13.72	1	13.81	13.78	-1	6,688	-0.01%
2023/07/27	2	13.64	4	13.65	13.66	-2	6,733	-0.03%
2023/07/26	8.9	13.57	15	13.67	13.53	-6.1	6,737	-0.09%
2023/07/25	1	13.79	54	13.72	13.72	-53	6,716	-0.79%
2023/07/24	4.3	13.67	0	0.00	13.66	4.3	6,768	0.06%
2023/07/21	3.3	13.67	17.5	13.58	13.73	-14.2	6,922	-0.20%
2023/07/20	4.2	13.92	10	13.92	13.94	-5.8	7,023	-0.08%
2023/07/19	1	14.13	76.5	14.07	13.98	-75.5	7,030	-1.07%
2023/07/18	0.1	14.00	40	14.00	13.98	-39.9	7,042	-0.57%
2023/07/17	4	14.01	7.4	14.01	14.00	-3.4	7,063	-0.05%
2023/07/14	47	14.06	50	14.02	14.06	-3	7,109	-0.04%
2023/07/13	10	13.96	9	13.94	13.82	1	7,058	0.01%
2023/07/12	1.7	13.68	1	13.66	13.72	0.7	7,029	0.01%
2023/07/11	0.5	13.71	4	13.71	13.71	-3.5	7,040	-0.05%
2023/07/10	2.3	13.63	4	13.58	13.59	-1.7	7,137	-0.02%
2023/07/07	24	13.67	1	13.62	13.65	23	7,169	0.32%
2023/07/06	3.7	13.80	7	13.76	13.76	-3.3	7,189	-0.05%
2023/07/05	4.7	13.93	89	13.90	13.92	-84.3	7,199	-1.17%
2023/07/04	2.4	13.94	18	13.95	13.98	-15.6	7,218	-0.22%
2023/07/03	49	13.91	7	13.89	13.89	42	7,234	0.58%
2023/06/30	34	13.72	0	0.00	13.80	34	7,283	0.47%
2023/06/29	1	13.88	0	0.00	13.83	1	7,339	0.01%
2023/06/28	5.4	13.79	22	13.82	13.79	-16.6	7,383	-0.23%
2023/06/27	12.1	13.78	26	13.83	13.75	-13.9	7,456	-0.19%
2023/06/26	3.1	13.87	16.1	13.90	13.87	-13	7,531	-0.17%
2023/06/21	43.2	14.02	15	14.02	14.01	28.2	7,629	0.37%
2023/06/20	6.4	14.10	31	14.08	14.08	-24.7	7,733	-0.32%
2023/06/19	12.1	14.19	44	14.16	14.18	-31.9	7,836	-0.41%
2023/06/16	12.4	14.06	5	14.06	14.07	7.4	7,861	0.09%
2023/06/15	11	14.18	17	14.15	14.14	-6	7,956	-0.08%
2023/06/14	4.3	14.08	65.2	14.09	14.08	-60.9	8,081	-0.75%
2023/06/13	21.5	14.06	58	14.09	14.13	-36.5	8,150	-0.45%
2023/06/12	11	13.81	21	13.80	13.81	-10	7,978	-0.13%
2023/06/09	1	13.71	9	13.72	13.70	-8	8,044	-0.10%
2023/06/08	1	13.57	0.5	13.55	13.57	0.5	8,153	0.01%
2023/06/07	15.1	13.75	12.2	13.72	13.75	2.9	8,157	0.04%
2023/06/06	5	13.55	1	13.57	13.54	4	8,094	0.05%
2023/06/05	1	13.52	25	13.52	13.48	-24	8,126	-0.30%
2023/06/02	0	13.50	1	13.51	13.49	-1	8,151	-0.01%
2023/06/01	1.5	13.35	34	13.34	13.36	-32.5	8,149	-0.40%
2023/05/31	2	13.48	25	13.41	13.47	-23	8,141	-0.28%
2023/05/30	4.3	13.49	40.5	13.53	13.54	-36.2	8,055	-0.45%
2023/05/29	2	13.47	23.6	13.49	13.44	-21.6	8,033	-0.27%
2023/05/26	0	0.00	34.8	13.21	13.22	-34.8	8,006	-0.43%
2023/05/25	10	12.93	11.2	12.91	12.90	-1.2	7,818	-0.01%
2023/05/24	7.2	12.72	0	0.00	12.77	7.2	7,811	0.09%
2023/05/23	2	12.83	57	12.87	12.85	-55	7,798	-0.71%
2023/05/22	11	12.78	2.6	12.81	12.77	8.5	7,785	0.11%
2023/05/19	10	12.80	31.1	12.74	12.81	-21.1	7,781	-0.27%
2023/05/18	3	12.71	116	12.72	12.71	-113	7,760	-1.46%	大賣/鉅額交易
2023/05/17	4.1	12.45	0	0.00	12.54	4.1	7,833	0.05%
2023/05/16	3	12.53	4	12.54	12.53	-1	7,869	-0.01%
2023/05/15	7.4	12.37	45	12.37	12.39	-37.6	7,893	-0.48%
2023/05/12	8	12.36	0	0.00	12.46	8	7,974	0.10%
2023/05/11	9.7	12.46	0	0.00	12.44	9.7	8,031	0.12%
2023/05/10	14.3	12.51	5.6	12.58	12.54	8.8	8,270	0.11%
2023/05/09	3.6	12.62	11.6	12.63	12.64	-8	8,251	-0.10%
2023/05/08	3.1	12.71	12	12.74	12.68	-8.9	8,334	-0.11%
2023/05/05	5.1	12.58	20	12.63	12.61	-14.9	8,528	-0.17%
2023/05/04	3.1	12.50	2	12.53	12.57	1.1	8,720	0.01%
2023/05/03	17.4	12.56	10	12.52	12.57	7.4	8,716	0.08%
2023/05/02	8	12.55	5	12.58	12.57	3	8,726	0.03%
2023/04/28	23	12.46	5.1	12.48	12.48	18	9,041	0.20%
2023/04/27	1.1	12.38	17.1	12.40	12.36	-15.9	9,059	-0.18%
2023/04/26	33.2	12.14	2	12.15	12.22	31.2	9,127	0.34%
2023/04/25	105.1	12.44	1.1	12.35	12.28	104	9,048	1.15%	大買/鉅額交易
2023/04/24	5.3	12.65	0.1	12.66	12.67	5.2	8,958	0.06%
2023/04/21	45.6	12.74	9.1	12.66	12.66	36.5	9,025	0.40%
2023/04/20	20.5	12.89	6	12.85	12.85	14.5	9,040	0.16%
2023/04/19	37.5	12.99	0	0.00	12.93	37.5	9,103	0.41%
2023/04/18	21.1	13.11	2	13.16	13.07	19.1	9,088	0.21%
2023/04/17	13.3	13.16	5.2	13.23	13.23	8.1	9,034	0.09%
2023/04/14	6.4	13.21	6	13.32	13.32	0.4	8,998	0.00%
2023/04/13	28	13.23	5	13.26	13.19	23	9,018	0.26%
2023/04/12	0.5	13.40	17	13.39	13.41	-16.5	8,936	-0.18%
2023/04/11	3	13.42	1	13.37	13.42	2	8,909	0.02%
2023/04/10	0.2	13.36	2.2	13.33	13.32	-2	8,987	-0.02%
2023/04/07	0	0.00	13	13.31	13.31	-13	8,940	-0.15%
2023/04/06	3	13.29	4	13.30	13.28	-1	8,875	-0.01%
2023/03/31	5.2	13.45	35.2	13.46	13.46	-30.1	8,852	-0.34%
2023/03/30	0	0.00	2.4	13.35	13.36	-2.4	8,795	-0.03%
2023/03/29	36.7	13.20	5.1	13.21	13.21	31.6	8,740	0.36%
2023/03/28	47.1	13.43	0.9	13.32	13.30	46.1	8,735	0.53%
2023/03/27	9.2	13.53	0	0.00	13.52	9.2	8,660	0.11%
2023/03/24	0.2	13.62	63.1	13.63	13.63	-62.9	8,605	-0.73%
2023/03/23	3	13.55	19.7	13.55	13.59	-16.7	8,542	-0.20%
2023/03/22	1	13.40	66.3	13.42	13.46	-65.3	8,377	-0.78%
2023/03/21	12	13.24	6	13.23	13.24	6	8,198	0.07%
2023/03/20	12.1	13.31	5	13.26	13.27	7.1	8,114	0.09%
2023/03/17	12	13.23	49	13.27	13.30	-37	8,019	-0.46%
2023/03/16	51	12.98	0.2	13.06	13.02	50.8	7,896	0.64%
2023/03/15	0.4	13.18	20	13.18	13.03	-19.6	7,873	-0.25%
2023/03/14	14.2	12.94	0	0.00	12.91	14.2	7,826	0.18%
2023/03/13	4.1	12.98	29	13.03	13.10	-24.9	7,771	-0.32%
2023/03/10	9.3	13.06	21.5	13.12	13.07	-12.1	7,697	-0.16%
2023/03/09	3	13.37	4.5	13.33	13.31	-1.5	7,713	-0.02%
2023/03/08	3	13.23	14	13.23	13.26	-11	7,698	-0.14%
2023/03/07	3	13.33	13	13.29	13.34	-10	7,696	-0.13%
2023/03/06	6	13.32	15	13.33	13.29	-9	7,728	-0.12%
2023/03/03	4	13.24	25	13.19	13.17	-21	7,704	-0.27%
2023/03/02	6	13.14	23	13.15	13.16	-17	7,760	-0.22%
2023/03/01	11.1	13.06	12.5	13.17	13.22	-1.4	7,734	-0.02%
2023/02/24	5	12.97	6	13.06	12.88	-1	7,540	-0.01%
2023/02/23	2	12.95	13.1	12.91	12.94	-11.1	7,495	-0.15%
2023/02/22	11.6	12.64	40	12.65	12.62	-28.4	7,556	-0.38%
2023/02/21	0.9	12.83	35	12.84	12.85	-34.1	7,642	-0.45%
2023/02/20	10.5	12.78	34	12.68	12.76	-23.5	7,838	-0.30%
2023/02/17	7.1	12.65	23	12.61	12.66	-15.9	8,164	-0.19%
2023/02/16	11	12.70	44	12.73	12.76	-33	8,336	-0.40%
2023/02/15	49.7	12.81	71	12.74	12.71	-21.3	8,700	-0.24%
2023/02/14	0.2	13.00	24	12.99	12.96	-23.8	8,642	-0.28%
2023/02/13	33.2	12.92	27	12.89	12.88	6.2	8,790	0.07%
2023/02/10	3	13.04	15	13.07	13.04	-12	8,845	-0.14%
2023/02/09	5.1	13.10	12	13.11	13.12	-6.9	8,862	-0.08%
2023/02/08	38	13.10	22.3	13.00	13.15	15.7	8,827	0.18%
2023/02/07	2	12.68	14.8	12.74	12.73	-12.8	8,599	-0.15%
2023/02/06	12.4	12.79	31.3	12.80	12.75	-18.9	8,614	-0.22%
2023/02/03	3.5	12.94	9.1	12.96	13.03	-5.5	8,563	-0.06%
2023/02/02	2	12.92	37.5	12.93	12.97	-35.5	8,383	-0.42%
2023/02/01	1.1	12.62	4	12.60	12.63	-2.9	8,222	-0.04%
2023/01/31	5.4	12.58	22	12.55	12.53	-16.6	8,251	-0.20%
2023/01/30	7.1	12.62	36.2	12.59	12.69	-29.1	8,280	-0.35%
2023/01/17	5.5	12.01	2.4	12.00	12.01	3.1	8,047	0.04%
2023/01/16	2	12.01	5	12.04	12.01	-3	8,081	-0.04%
2023/01/13	0	0.00	1	12.15	11.93	-1	8,041	-0.01%
2023/01/12	0	0.00	4	11.95	11.95	-4	8,044	-0.05%
2023/01/11	1	11.94	50.6	11.96	11.96	-49.6	8,046	-0.62%
2023/01/10	2	11.91	16.3	11.92	11.91	-14.3	8,064	-0.18%
2023/01/09	7	11.70	18	11.66	11.79	-11	8,141	-0.14%
2023/01/06	0	0.00	5	11.28	11.38	-5	8,174	-0.06%
2023/01/05	0	0.00	3	11.18	11.09	-3	8,293	-0.04%
2023/01/04	1	11.09	4	11.11	11.07	-3	8,445	-0.04%
2023/01/03	3	11.06	4	11.09	11.07	-1	8,802	-0.01%
2022/12/30	9.1	10.92	0	0.00	10.87	9.1	8,839	0.10%
2022/12/29	8.2	10.71	21	10.74	10.83	-12.8	8,910	-0.14%
2022/12/28	27.3	10.84	3	10.82	10.84	24.3	9,114	0.27%
2022/12/26	6	11.03	5	11.04	11.04	1	9,286	0.01%
2022/12/23	12.3	11.03	11	11.08	11.07	1.3	9,492	0.01%
2022/12/22	10.1	11.24	0	0.00	11.24	10.1	9,712	0.10%
2022/12/21	1.6	11.15	1	11.13	11.10	0.6	10,141	0.01%
2022/12/20	26.3	11.26	3	11.37	11.07	23.3	10,296	0.23%
2022/12/19	2.2	11.39	2	11.39	11.39	0.2	10,554	0.00%
2022/12/16	11.7	11.41	19	11.45	11.47	-7.3	10,804	-0.07%
2022/12/15	10.1	11.70	1	11.76	11.69	9.1	10,845	0.08%
2022/12/14	0.1	11.78	0.2	11.74	11.80	-0.1	10,817	0.00%
2022/12/13	0	11.67	0.5	11.62	11.58	-0.4	10,851	0.00%
2022/12/12	1.1	11.56	20	11.62	11.61	-18.9	10,930	-0.17%
2022/12/09	1	11.74	3	11.75	11.73	-2	10,987	-0.02%
2022/12/08	4.3	11.52	1	11.53	11.48	3.3	11,002	0.03%
2022/12/07	18.1	11.76	1	11.66	11.63	17.1	11,020	0.16%
2022/12/06	5.2	11.87	2	11.86	11.79	3.2	10,998	0.03%
2022/12/05	3	12.15	162	12.19	12.09	-159	11,025	-1.44%	大賣/鉅額交易
2022/12/02	2.1	12.07	3.5	12.12	12.10	-1.4	11,005	-0.01%
2022/12/01	3.5	12.14	28.2	12.14	12.10	-24.7	11,107	-0.22%
2022/11/30	0	0.00	10.2	11.74	11.82	-10.2	11,119	-0.09%
2022/11/29	1	11.63	12	11.52	11.69	-11	11,198	-0.10%
2022/11/28	22.2	11.71	2.6	11.72	11.68	19.6	11,245	0.17%
2022/11/25	4.2	11.94	57	11.94	11.90	-52.8	11,358	-0.46%
2022/11/24	4.1	11.98	20.5	11.93	12.00	-16.3	11,379	-0.14%
2022/11/23	13.1	11.83	12	11.84	11.79	1.1	11,329	0.01%
2022/11/22	3.1	11.70	1	11.80	11.78	2.1	11,516	0.02%
2022/11/21	8	11.76	12	11.80	11.75	-4	11,577	-0.03%
2022/11/18	10	11.90	54.7	11.88	11.82	-44.7	11,577	-0.39%
2022/11/17	2	11.70	38.4	11.74	11.86	-36.4	11,550	-0.31%
2022/11/16	8.7	11.83	3	11.80	11.83	5.7	11,540	0.05%
2022/11/15	188.2	11.73	121.1	11.76	11.86	67.2	11,532	0.58%	大買/大賣/
2022/11/14	16.1	11.47	31.1	11.46	11.43	-15	11,200	-0.13%
2022/11/11	4.2	11.34	33.1	11.29	11.32	-28.9	11,122	-0.26%
2022/11/10	3	10.68	16	10.68	10.71	-13	10,788	-0.12%
2022/11/09	57.1	10.58	37.3	10.60	10.69	19.8	10,760	0.18%
2022/11/08	24.1	10.30	53.1	10.35	10.27	-29	10,761	-0.27%
2022/11/07	155	10.20	14.1	10.14	10.25	141	10,723	1.31%	大買/鉅額交易
2022/11/04	41.7	9.95	1	9.83	9.98	40.7	10,740	0.38%
2022/11/03	15.4	9.84	2	9.86	9.89	13.4	10,956	0.12%
2022/11/02	4.2	9.91	23	9.92	9.95	-18.8	11,110	-0.17%
2022/11/01	56.2	9.89	0	0.00	9.87	56.2	11,225	0.50%
2022/10/31	0	0.00	0.2	9.78	9.79	-0.2	11,359	0.00%
2022/10/28	4.1	9.60	1.5	9.59	9.60	2.6	11,447	0.02%
2022/10/27	0	0.00	5	9.64	9.74	-5	11,520	-0.04%
2022/10/26	2.1	9.50	3	9.54	9.53	-1	11,648	-0.01%
2022/10/25	7.4	9.58	2	9.52	9.51	5.4	11,653	0.05%
2022/10/24	1.1	9.94	0	0.00	9.76	1.1	11,630	0.01%
2022/10/21	2.1	9.68	0	0.00	9.65	2.1	11,696	0.02%
2022/10/20	17	9.57	12.5	9.53	9.72	4.6	11,739	0.04%
2022/10/19	7.1	9.81	0	0.00	9.74	7.1	11,758	0.06%
2022/10/18	8	9.81	4	9.84	9.84	4	11,794	0.03%
2022/10/17	3.1	9.66	10	9.69	9.78	-6.9	11,796	-0.06%
2022/10/14	1	9.91	2.1	9.88	9.90	-1.1	11,833	-0.01%
2022/10/13	38.7	9.54	3	9.43	9.41	35.7	11,844	0.30%
2022/10/12	21.8	9.54	3	9.59	9.59	18.8	11,736	0.16%
2022/10/11	41.5	9.71	1	9.67	9.64	40.5	11,688	0.35%
2022/10/07	11.1	10.26	2	10.20	10.20	9.1	11,524	0.08%
2022/10/06	1	10.45	4	10.42	10.44	-3	11,553	-0.03%
2022/10/05	28.1	10.45	18.1	10.47	10.39	10.1	11,592	0.09%
2022/10/04	6	10.13	23	10.09	10.16	-17	11,511	-0.15%
2022/10/03	21.5	9.76	3	9.75	9.74	18.5	11,469	0.16%
2022/09/30	14.3	9.69	15	9.79	9.86	-0.7	11,498	-0.01%
2022/09/29	23.4	9.94	1	9.83	9.84	22.4	11,497	0.20%
2022/09/28	67.3	9.95	3	9.82	9.82	64.3	11,440	0.56%
2022/09/27	2.2	10.14	11	10.15	10.15	-8.8	11,298	-0.08%
2022/09/26	40.7	10.25	1.1	10.22	10.16	39.6	11,501	0.34%
2022/09/23	19.5	10.58	0	0.00	10.52	19.5	11,774	0.17%
2022/09/22	6.7	10.72	3	10.72	10.75	3.7	11,813	0.03%
2022/09/21	6.9	10.89	7.3	10.88	10.88	-0.4	11,888	0.00%
2022/09/20	15.7	10.91	2	10.90	10.96	13.7	11,970	0.11%
2022/09/19	2.2	10.92	0	0.00	10.90	2.2	12,061	0.02%
2022/09/16	3.3	11.00	1	11.00	10.98	2.3	12,120	0.02%
2022/09/15	2	11.22	0	0.00	11.16	2	12,416	0.02%
2022/09/14	5.5	11.08	0	0.00	11.16	5.5	12,619	0.04%
2022/09/13	1.1	11.39	9	11.40	11.37	-7.9	12,563	-0.06%
2022/09/12	4.8	11.33	8.1	11.34	11.29	-3.3	12,599	-0.03%
2022/09/08	8.2	10.99	0	0.00	11.06	8.2	12,838	0.06%
2022/09/07	16.3	10.93	80.3	10.88	10.87	-63.9	12,891	-0.50%
2022/09/06	5.7	11.12	0	0.00	11.06	5.7	12,792	0.04%
2022/09/05	8.2	11.09	11.6	11.13	11.13	-3.5	12,752	-0.03%
2022/09/02	22.2	11.26	0	0.00	11.20	22.2	12,783	0.17%
2022/09/01	18.3	11.35	2	11.38	11.35	16.3	12,682	0.13%
2022/08/31	4.1	11.61	4	11.58	11.63	0.1	12,522	0.00%
2022/08/30	15	11.47	39	11.48	11.50	-24	12,554	-0.19%
2022/08/29	23.1	11.41	0	0.00	11.44	23.1	12,517	0.18%
2022/08/26	3	11.86	1	11.93	11.81	2	12,373	0.02%
2022/08/25	0	0.00	1	11.77	11.76	-1	12,323	-0.01%
2022/08/24	2.1	11.67	6	11.64	11.60	-3.9	12,449	-0.03%
2022/08/23	10.6	11.67	5	11.72	11.68	5.6	12,534	0.04%
2022/08/22	11.4	11.87	51	11.88	11.80	-39.6	12,566	-0.32%
2022/08/19	55.5	12.13	0	0.00	12.08	55.5	12,421	0.45%
2022/08/18	6.1	11.93	8.7	11.93	12.05	-2.6	12,488	-0.02%
2022/08/17	0.1	12.03	1	12.05	12.06	-0.9	12,448	-0.01%
2022/08/16	27.1	12.12	1	12.09	12.09	26.1	12,542	0.21%
2022/08/15	4	12.25	24	12.21	12.33	-20	12,553	-0.16%
2022/08/12	1	12.04	1	12.01	12.03	0	12,504	0.00%
2022/08/11	4	11.81	1	11.82	11.84	3	12,579	0.02%
2022/08/10	20.5	11.62	1.5	11.66	11.57	19	12,598	0.15%
2022/08/09	5.2	11.84	20	11.88	11.85	-14.8	12,495	-0.12%
2022/08/08	14.1	11.96	13.3	11.94	11.97	0.8	12,451	0.01%
2022/08/05	23	11.99	5	11.90	12.02	18	12,449	0.14%
2022/08/04	30	11.63	2	11.55	11.61	28	12,395	0.23%
2022/08/03	4	11.57	0	0.00	11.59	4	12,357	0.03%
2022/08/02	4.4	11.47	0	0.00	11.50	4.4	12,427	0.04%
2022/08/01	2.6	11.72	0	0.00	11.75	2.6	12,472	0.02%
2022/07/29	3	11.89	4	11.84	11.79	-1	12,518	-0.01%
2022/07/28	1.1	11.74	3	11.80	11.72	-1.9	12,624	-0.02%
2022/07/27	25.1	11.59	0	0.00	11.70	25.1	12,615	0.20%
2022/07/26	11.2	11.63	20	11.68	11.64	-8.8	12,634	-0.07%
2022/07/25	1.1	11.85	13	11.84	11.82	-11.9	12,734	-0.09%
2022/07/22	7.3	12.07	35	12.12	12.00	-27.7	12,868	-0.22%
2022/07/21	51	11.98	40	11.98	12.09	11	13,236	0.08%
2022/07/20	10	11.75	9.5	11.77	11.71	0.5	13,413	0.00%
2022/07/19	2.1	11.41	6	11.49	11.48	-3.9	13,834	-0.03%
2022/07/18	64	11.49	6	11.54	11.51	58	14,118	0.41%
2022/07/15	3	11.13	60.1	11.29	11.28	-57.1	14,099	-0.40%
2022/07/14	12	10.90	20.3	10.88	11.08	-8.3	14,008	-0.06%
2022/07/13	60	10.97	50	10.95	10.93	10	14,072	0.07%
2022/07/12	17.9	10.76	42	10.74	10.71	-24.1	14,182	-0.17%
2022/07/11	4.3	11.23	5.7	11.13	11.09	-1.5	14,701	-0.01%
2022/07/08	24	11.21	0	0.00	11.22	24	14,807	0.16%
2022/07/07	11	10.90	34.1	10.71	11.02	-23.1	14,886	-0.16%
2022/07/06	13.5	10.72	11	10.79	10.60	2.5	15,120	0.02%
2022/07/05	19.6	10.72	15	10.85	10.90	4.6	16,107	0.03%
2022/07/04	5.3	10.90	62.3	10.88	10.87	-57	16,716	-0.34%
2022/07/01	41.3	11.08	21	11.06	10.95	20.3	17,261	0.12%
2022/06/30	29.7	11.50	13	11.55	11.49	16.7	17,251	0.10%
2022/06/29	6.3	11.85	2	11.89	11.87	4.3	17,355	0.02%
2022/06/28	12.3	12.02	0	0.00	12.03	12.3	17,274	0.07%
2022/06/27	11.1	12.30	15.2	12.32	12.28	-4.1	17,277	-0.02%
2022/06/24	14.5	12.01	0.3	11.99	11.96	14.2	17,328	0.08%
2022/06/23	62.8	12.00	250	12.00	12.04	-187.2	17,478	-1.07%	大賣/鉅額交易
2022/06/22	28.5	12.43	1	12.43	12.35	27.5	17,201	0.16%
2022/06/21	7	12.66	2	12.71	12.84	5	17,092	0.03%
2022/06/20	8.6	12.66	5	12.60	12.57	3.6	17,191	0.02%
2022/06/17	35.5	12.71	3	12.71	12.73	32.5	17,181	0.19%
2022/06/16	3.1	13.17	50	13.04	13.03	-46.9	16,988	-0.28%
2022/06/15	4.2	13.22	1	13.19	13.18	3.2	17,011	0.02%
2022/06/14	17.3	13.11	12.2	13.15	13.27	5.1	17,317	0.03%
2022/06/13	25.2	13.36	13	13.39	13.33	12.1	17,764	0.07%
2022/06/10	4.1	13.75	3.4	13.76	13.82	0.7	18,429	0.00%
2022/06/08	9	13.96	18	13.99	13.92	-9	19,010	-0.05%
2022/06/07	2.2	13.75	0	0.00	13.75	2.2	19,099	0.01%
2022/06/06	7	13.91	13	13.82	13.90	-6	19,319	-0.03%
2022/06/02	5.2	13.83	20	13.84	13.80	-14.8	20,182	-0.07%
2022/06/01	11	13.90	15	13.93	13.91	-4	20,774	-0.02%
2022/05/31	13	13.73	28	13.75	13.87	-15	20,876	-0.07%
2022/05/30	1	13.65	41	13.64	13.68	-40	20,741	-0.19%
2022/05/27	4	13.25	25	13.29	13.32	-21	20,741	-0.10%
2022/05/26	3.1	13.07	12.2	13.15	13.01	-9.1	20,820	-0.04%
2022/05/25	1	13.10	2	13.16	13.21	-1	21,005	0.00%
2022/05/24	24.3	13.21	0	0.00	13.07	24.3	21,577	0.11%
2022/05/23	3.1	13.45	3.8	13.52	13.40	-0.7	21,821	0.00%
2022/05/20	1	13.46	7	13.46	13.49	-6	22,253	-0.03%
2022/05/19	14.1	13.27	4	13.37	13.39	10.1	22,425	0.04%
2022/05/18	22.4	13.53	7.1	13.55	13.52	15.3	22,442	0.07%
2022/05/17	19	13.37	12	13.39	13.42	7	22,446	0.03%
2022/05/16	9	13.22	19	13.31	13.16	-10	22,466	-0.04%
2022/05/13	1.1	13.08	6	13.06	13.08	-4.9	22,544	-0.02%
2022/05/12	10.1	12.86	3	12.92	12.83	7.1	22,852	0.03%
2022/05/11	28.3	12.96	9.8	12.95	13.03	18.6	22,873	0.08%
2022/05/10	30.2	12.63	0.6	12.76	12.97	29.6	22,984	0.13%
2022/05/09	49.5	12.87	24.2	12.86	12.85	25.3	22,912	0.11%
2022/05/06	85.6	13.01	28	13.03	13.10	57.6	22,800	0.25%
2022/05/05	19.5	13.41	6	13.42	13.43	13.5	22,900	0.06%
2022/05/04	5.3	13.14	14	13.17	13.16	-8.8	22,825	-0.04%
2022/05/03	35.1	13.11	2	13.11	13.12	33.1	22,878	0.14%
2022/04/29	27.1	13.17	36	13.17	13.16	-8.9	22,875	-0.04%
2022/04/28	18.6	12.89	1	13.00	12.99	17.6	22,935	0.08%
2022/04/27	39	12.51	51.8	12.50	12.65	-12.8	22,751	-0.06%
2022/04/26	40.2	12.93	18	12.95	12.91	22.2	22,343	0.10%
2022/04/25	65.7	13.03	23	13.05	13.07	42.7	22,111	0.19%
2022/04/22	50.6	13.44	0	0.00	13.46	50.6	21,649	0.23%
2022/04/21	7.4	13.72	1	13.72	13.72	6.4	21,539	0.03%
2022/04/20	6.1	13.64	1	13.69	13.66	5.1	21,547	0.02%
2022/04/19	4.3	13.66	1	13.72	13.57	3.3	21,535	0.02%
2022/04/18	34.4	13.51	40	13.50	13.50	-5.6	21,555	-0.03%
2022/04/15	145.7	13.56	35	13.53	13.50	110.7	21,461	0.52%	大買/鉅額交易
2022/04/14	77.3	13.93	6.7	13.94	13.91	70.6	21,059	0.34%
2022/04/13	57.6	13.86	15	13.83	13.96	42.6	21,115	0.20%
2022/04/12	71.7	13.60	29	13.57	13.60	42.7	20,957	0.20%
2022/04/11	261.9	13.79	28	13.89	13.64	233.9	20,651	1.13%	大買/鉅額交易
2022/04/08	205.1	14.08	6	14.08	14.11	199.1	19,662	1.01%	大買/鉅額交易
2022/04/07	173	14.22	13	14.18	14.18	160	18,838	0.85%	大買/鉅額交易
2022/04/06	61.7	14.41	9	14.44	14.43	52.7	18,079	0.29%
2022/04/01	78.7	14.68	10	14.74	14.72	68.7	17,614	0.39%
2022/03/31	33.8	14.95	10.2	14.97	14.91	23.6	17,376	0.14%
2022/03/30	53.2	15.01	23	14.98	15.00	30.2	17,464	0.17%
2022/03/29	28.5	14.87	17	14.91	14.87	11.5	17,451	0.07%
2022/03/28	64.2	14.85	27	14.86	14.93	37.2	17,299	0.21%
2022/03/25	24.9	15.13	5	15.07	15.11	19.9	17,042	0.12%
2022/03/24	67	15.07	27	15.10	15.12	40	16,993	0.24%
2022/03/23	80.1	15.22	37	15.25	15.20	43.1	16,854	0.26%
2022/03/22	16.1	15.05	22.1	15.07	15.08	-5.9	16,818	-0.04%
2022/03/21	31.2	15.07	31.1	15.10	15.08	0.1	16,710	0.00%
2022/03/18	19	14.92	17	14.94	14.96	2	16,679	0.01%
2022/03/17	50.8	14.88	151.9	14.89	14.98	-101.1	16,542	-0.61%	大賣/鉅額交易
2022/03/16	54.7	14.22	24.5	14.23	14.28	30.2	16,236	0.19%
2022/03/15	123.1	14.35	22.5	14.32	14.35	100.6	15,783	0.64%	大買/
2022/03/14	42.9	14.83	3	14.80	14.80	39.9	15,084	0.26%
2022/03/11	36.9	14.99	0	0.00	14.95	36.9	14,864	0.25%
2022/03/10	38.6	15.17	43	15.20	15.19	-4.4	14,628	-0.03%
2022/03/09	79	14.71	2	14.72	14.72	77	14,500	0.53%
2022/03/08	215.9	14.68	16.8	14.64	14.52	199	14,402	1.38%	大買/鉅額交易
2022/03/07	158.2	15.05	10.3	15.06	15.05	147.8	13,589	1.09%	大買/鉅額交易
2022/03/04	68	15.60	17	15.58	15.56	51	13,087	0.39%
2022/03/03	13.1	15.89	14.8	15.87	15.87	-1.7	12,940	-0.01%
2022/03/02	18.9	15.77	1	15.76	15.77	17.9	13,057	0.14%
2022/03/01	27.1	15.90	29	15.89	15.90	-1.9	13,015	-0.01%
2022/02/25	39.2	15.50	4	15.56	15.48	35.2	13,001	0.27%
2022/02/24	106.9	15.52	45	15.52	15.41	61.9	12,895	0.48%	大買/
2022/02/23	88.5	15.83	31	15.82	15.87	57.5	12,358	0.47%
2022/02/22	99	15.94	9.7	15.94	15.92	89.3	12,118	0.74%
2022/02/21	118.4	16.38	6.2	16.39	16.41	112.3	11,808	0.95%	大買/鉅額交易
2022/02/18	28	16.41	1.1	16.42	16.44	26.9	11,620	0.23%
2022/02/17	40	16.52	83.6	16.50	16.49	-43.6	11,580	-0.38%
2022/02/16	91	16.57	3	16.56	16.50	88	11,688	0.75%
2022/02/15	16.1	16.31	0	0.00	16.25	16.1	11,738	0.14%
2022/02/14	160.5	16.28	0	0.00	16.25	160.5	11,608	1.38%	大買/鉅額交易
2022/02/11	21.5	16.71	0.1	16.74	16.72	21.4	11,287	0.19%
2022/02/10	132	16.63	0.4	16.70	16.74	131.6	11,433	1.15%	大買/鉅額交易
2022/02/09	29.3	16.39	6.7	16.41	16.47	22.6	11,420	0.20%
2022/02/08	39.6	16.30	2	16.29	16.23	37.6	11,550	0.33%
2022/02/07	61	16.20	5.1	16.28	16.16	56	11,518	0.49%
2022/01/26	30.2	16.32	2.1	16.30	16.28	28.1	11,290	0.25%
2022/01/25	44.8	16.42	23	16.40	16.40	21.8	11,316	0.19%
2022/01/24	14.8	16.48	52.4	16.43	16.63	-37.6	11,211	-0.34%
2022/01/21	66.8	16.56	5	16.59	16.53	61.8	11,180	0.55%
2022/01/20	9.7	16.78	2	16.77	16.83	7.7	10,986	0.07%
2022/01/19	51.5	16.90	1	16.92	16.84	50.5	11,116	0.45%
2022/01/18	21	17.16	5	17.20	17.03	16	11,202	0.14%
2022/01/17	18.5	17.05	2	17.03	17.09	16.5	11,150	0.15%
2022/01/14	15.5	16.77	1	16.67	16.80	14.5	11,145	0.13%
2022/01/13	4.3	16.90	6	16.96	16.93	-1.8	11,029	-0.02%
2022/01/12	5.3	16.87	5.1	16.87	16.87	0.3	11,038	0.00%
2022/01/11	25.1	16.81	0	0.00	16.81	25.1	11,117	0.23%
2022/01/10	18.1	16.85	7.8	16.85	16.94	10.3	11,057	0.09%
2022/01/07	20.5	16.99	51	16.98	16.97	-30.5	11,068	-0.28%
2022/01/06	25.8	17.21	1.1	17.14	17.20	24.7	11,105	0.22%
2022/01/05	12	17.54	34	17.54	17.53	-22	11,272	-0.20%
2022/01/04	15	17.56	8	17.56	17.54	7	11,364	0.06%
2022/01/03	62	17.81	2	17.71	17.50	60	11,333	0.53%
2021/12/30	4	17.67	7	17.66	17.70	-3	11,290	-0.03%
2021/12/29	1	17.57	4.6	17.64	17.64	-3.6	11,448	-0.03%
2021/12/28	50	17.52	5	17.54	17.52	45	11,659	0.39%
2021/12/27	92	17.41	8.1	17.37	17.36	83.9	11,708	0.72%
2021/12/24	10	17.17	48.1	17.19	17.15	-38.1	11,825	-0.32%
2021/12/23	0.2	17.08	24.2	17.10	17.05	-24	11,698	-0.21%
2021/12/22	2.8	16.96	32	16.96	16.96	-29.2	11,885	-0.25%
2021/12/21	5	16.85	10	16.76	16.88	-5	11,871	-0.04%
2021/12/20	12.5	16.66	8.4	16.74	16.63	4.1	11,845	0.03%
2021/12/17	3.1	16.86	0	0.00	16.86	3.1	11,772	0.03%
2021/12/16	20	16.85	19	16.92	16.94	1	11,789	0.01%
2021/12/15	20.4	16.58	21.4	16.56	16.60	-1	11,879	-0.01%
2021/12/14	7.6	16.57	1	16.57	16.56	6.6	11,888	0.06%
2021/12/13	2	16.81	0	0.00	16.79	2	11,835	0.02%
2021/12/10	10.6	16.76	3	16.79	16.78	7.6	11,902	0.06%
2021/12/09	4.1	16.88	0	0.00	16.88	4.1	11,862	0.03%
2021/12/08	6	17.05	2.1	17.06	16.98	3.9	11,826	0.03%
2021/12/07	13.1	16.74	35	16.81	16.85	-21.9	11,871	-0.18%
2021/12/06	6.2	16.92	0	0.00	16.95	6.2	11,816	0.05%
2021/12/03	7.2	17.01	13	16.97	17.00	-5.8	11,928	-0.05%
2021/12/02	5.1	16.98	28	17.00	16.96	-22.9	11,964	-0.19%
2021/12/01	1	16.74	129	16.75	16.85	-128	11,987	-1.07%	大賣/鉅額交易
2021/11/30	8.1	16.63	11.1	16.69	16.49	-3	12,059	-0.02%
2021/11/29	20.1	16.28	34	16.14	16.37	-14	12,158	-0.11%
2021/11/26	36.2	16.28	41.4	16.26	16.24	-5.2	12,412	-0.04%
2021/11/25	18	16.58	0	0.00	16.57	18	12,319	0.15%
2021/11/24	13.7	16.67	31.5	16.58	16.65	-17.8	12,354	-0.14%
2021/11/23	13.7	16.89	5	16.82	16.79	8.7	12,294	0.07%
2021/11/22	7.5	17.16	10.1	17.19	17.12	-2.6	12,243	-0.02%
2021/11/19	6	17.11	37	17.13	17.12	-31	12,261	-0.25%
2021/11/18	13.3	17.03	47	17.02	17.04	-33.7	12,208	-0.28%
2021/11/17	3.5	16.89	49	16.87	16.83	-45.5	12,150	-0.37%
2021/11/16	29.2	16.76	20.1	16.76	16.76	9.1	12,213	0.07%
2021/11/15	27.2	16.94	30.3	16.95	16.97	-3.1	12,474	-0.02%
2021/11/12	22	16.69	7	16.74	16.65	15	12,469	0.12%
2021/11/11	10	16.45	4	16.39	16.44	6	12,686	0.05%
2021/11/10	14.2	16.50	12	16.50	16.54	2.2	12,781	0.02%
2021/11/09	12	16.69	51.2	16.71	16.61	-39.2	12,893	-0.30%
2021/11/08	24.2	16.39	11	16.41	16.39	13.2	12,689	0.10%
2021/11/05	8.1	16.08	102	16.14	16.17	-94	12,638	-0.74%	大賣/
2021/11/04	6.8	15.92	10	15.93	15.88	-3.3	12,464	-0.03%
2021/11/03	6	15.91	25	15.91	15.94	-19	12,482	-0.15%
2021/11/02	4.1	16.03	5	15.93	15.86	-1	12,577	-0.01%
2021/11/01	5	15.85	4	15.86	15.86	1	12,530	0.01%
2021/10/29	22	15.76	20	15.80	15.75	2	12,550	0.02%
2021/10/28	7.1	15.88	7	15.85	15.87	0.1	12,583	0.00%
2021/10/27	0	0.00	13.9	15.88	15.94	-13.9	12,640	-0.11%
2021/10/26	14.2	15.79	8.5	15.79	15.74	5.7	12,552	0.05%
2021/10/25	2.1	15.56	1	15.65	15.60	1.1	12,474	0.01%
2021/10/22	1.1	15.57	6	15.58	15.55	-4.9	12,618	-0.04%
2021/10/21	0	0.00	1.1	15.53	15.42	-1.1	12,609	-0.01%
2021/10/20	4.1	15.46	3	15.46	15.44	1.1	12,494	0.01%
2021/10/19	0	0.00	9.1	15.38	15.41	-9.1	12,443	-0.07%
2021/10/18	2.4	15.21	10	15.21	15.17	-7.6	12,381	-0.06%
2021/10/15	27.1	15.16	10	15.10	15.18	17.1	12,339	0.14%
2021/10/14	30.4	14.79	5	14.81	14.82	25.4	12,328	0.21%
2021/10/13	78.6	14.90	1	14.87	14.86	77.6	12,134	0.64%
2021/10/12	24.2	15.10	51	15.15	15.11	-26.8	11,802	-0.23%
2021/10/08	8.1	15.38	4	15.51	15.35	4.1	11,729	0.04%
2021/10/07	8.2	15.39	3	15.40	15.45	5.2	11,722	0.04%
2021/10/06	54.2	15.03	1	15.12	15.00	53.2	11,824	0.45%
2021/10/05	60.1	14.95	5	14.92	15.11	55.1	11,853	0.46%
2021/10/04	35.1	15.15	2	15.16	15.11	33.1	11,612	0.29%
2021/10/01	45.6	15.38	23	15.33	15.28	22.6	11,475	0.20%
2021/09/30	6.9	15.55	2	15.55	15.65	4.9	11,252	0.04%
2021/09/29	98	15.69	20	15.64	15.58	78	11,279	0.69%
2021/09/28	9.2	16.02	0.2	16.13	16.06	9	11,274	0.08%
2021/09/27	2.6	16.18	11	16.18	16.17	-8.4	11,315	-0.07%
2021/09/24	2.1	16.07	9	16.07	16.07	-6.9	11,372	-0.06%
2021/09/23	3.5	15.93	0	0.00	15.92	3.5	11,610	0.03%
2021/09/22	57.6	15.73	13	15.77	15.74	44.6	11,672	0.38%
2021/09/17	2	16.02	6	16.13	16.12	-4	11,526	-0.03%
2021/09/16	17.1	16.02	6	16.06	16.05	11.1	11,640	0.10%
2021/09/15	10.1	16.11	0	0.00	16.13	10.1	11,660	0.09%
2021/09/14	13.1	16.33	34.1	16.34	16.33	-21	11,841	-0.18%
2021/09/13	32.4	16.29	5	16.30	16.27	27.4	12,302	0.22%
2021/09/10	11	16.15	24	16.38	16.45	-13	12,860	-0.10%
2021/09/09	14.1	16.02	1.4	15.98	16.05	12.7	12,836	0.10%
2021/09/08	15.1	16.02	0	0.00	15.96	15.1	12,914	0.12%
2021/09/07	30.1	16.14	52	16.30	16.20	-21.9	12,893	-0.17%
2021/09/06	25.2	16.44	306	16.45	16.35	-280.8	13,022	-2.16%	大賣/鉅額交易
2021/09/03	183	16.39	19.4	16.40	16.42	163.6	13,041	1.25%	大買/鉅額交易
2021/09/02	17	16.41	74	16.29	16.20	-57	13,180	-0.43%
2021/09/01	9.1	16.30	69	16.23	16.29	-59.9	13,178	-0.45%
2021/08/31	4	15.75	26.1	15.83	15.90	-22.1	12,847	-0.17%
2021/08/30	33	15.73	63.2	15.81	15.85	-30.2	13,226	-0.23%
2021/08/27	1.1	15.57	20	15.57	15.59	-18.9	13,342	-0.14%
2021/08/26	150.6	15.58	13	15.47	15.47	137.6	13,507	1.02%	大買/鉅額交易
2021/08/25	25.3	15.49	17	15.50	15.49	8.3	14,143	0.06%
2021/08/24	23	15.35	7	15.37	15.28	16	14,785	0.11%
2021/08/23	48	15.30	23.8	15.26	15.29	24.2	15,334	0.16%
2021/08/20	56.6	14.84	9	14.86	14.80	47.6	17,397	0.27%
2021/08/19	50.7	14.95	5	14.89	14.87	45.7	17,444	0.26%
2021/08/18	48.6	14.95	5.2	15.12	15.24	43.4	17,281	0.25%
2021/08/17	140.8	15.21	0	0.00	15.11	140.8	17,250	0.82%	大買/鉅額交易
2021/08/16	40.2	15.53	0.1	15.52	15.52	40.2	17,043	0.24%
2021/08/13	102.1	15.66	82	15.65	15.61	20.1	17,088	0.12%	大買/
2021/08/12	87.7	16.00	0	0.00	15.93	87.7	17,080	0.51%
2021/08/11	53.2	15.94	5	15.97	15.98	48.2	17,236	0.28%
2021/08/10	19	16.10	6.1	16.15	16.15	12.9	17,321	0.07%
2021/08/09	68	16.27	6	16.31	16.28	62	17,491	0.35%
2021/08/06	67.3	16.44	4	16.48	16.47	63.3	17,658	0.36%
2021/08/05	88.2	16.60	2.1	16.56	16.64	86.1	17,797	0.48%
2021/08/04	13.4	16.38	14.3	16.39	16.42	-0.9	17,951	-0.01%
2021/08/03	1	16.15	64.9	16.16	16.20	-63.9	18,144	-0.35%
2021/08/02	0.4	16.00	33	16.00	16.03	-32.6	18,287	-0.18%
2021/07/30	5	15.89	15.2	15.91	15.83	-10.2	18,445	-0.06%
2021/07/29	1.2	15.75	3.6	15.66	15.82	-2.4	18,664	-0.01%
2021/07/28	38	15.41	16.6	15.35	15.48	21.4	18,911	0.11%
2021/07/27	1.4	15.87	11.1	16.00	15.86	-9.7	18,933	-0.05%
2021/07/26	2	15.82	4	15.91	15.83	-2	19,170	-0.01%
2021/07/23	2.1	15.82	3	16.00	15.81	-0.9	19,541	0.00%
2021/07/22	0	0.00	3.3	15.92	15.81	-3.3	19,866	-0.02%
2021/07/21	15.2	15.64	0.2	15.81	15.63	15	20,160	0.07%
2021/07/20	12.5	15.73	22	15.70	15.66	-9.5	20,491	-0.05%
2021/07/19	23	15.85	8	15.83	15.85	15	20,758	0.07%
2021/07/16	20.1	15.96	10	15.96	15.99	10.1	21,110	0.05%
2021/07/15	4	16.09	18	16.05	16.13	-14	21,468	-0.07%
2021/07/14	9.6	15.99	0.4	16.06	15.98	9.2	21,812	0.04%
2021/07/13	29	15.93	31.2	16.02	15.92	-2.2	22,240	-0.01%
2021/07/12	4	15.77	50.1	15.77	15.78	-46.1	22,373	-0.21%
2021/07/09	51.3	15.52	9	15.51	15.50	42.3	22,502	0.19%
2021/07/08	7	15.62	8	15.69	15.65	-1	22,933	0.00%
2021/07/07	7	15.65	20	15.67	15.65	-13	23,549	-0.06%
2021/07/06	4.1	15.70	14	15.70	15.66	-9.9	24,183	-0.04%
2021/07/05	32	15.72	35.1	15.78	15.73	-3.1	24,768	-0.01%
2021/07/02	16.1	15.42	29.2	15.50	15.51	-13.2	24,905	-0.05%
2021/07/01	21.2	15.49	5.1	15.50	15.44	16.1	25,635	0.06%
2021/06/30	19	15.56	62.5	15.58	15.55	-43.5	26,394	-0.16%
2021/06/29	3.3	15.45	2.4	15.50	15.42	0.9	26,753	0.00%
2021/06/28	7.1	15.40	5	15.38	15.39	2.1	27,575	0.01%
2021/06/25	5	15.47	64	15.54	15.45	-59	28,611	-0.21%
2021/06/24	0.8	15.43	0	0.00	15.41	0.8	29,498	0.00%
2021/06/23	42.2	15.22	121	15.21	15.39	-78.8	30,651	-0.26%	大賣/
2021/06/22	104.5	15.23	11	15.20	15.18	93.5	31,394	0.30%	大買/
2021/06/21	117.7	15.32	17	15.37	15.29	100.7	31,323	0.32%	大買/
2021/06/18	5.1	15.65	18	15.67	15.63	-12.9	30,761	-0.04%
2021/06/17	71.2	15.51	1	15.61	15.62	70.2	32,091	0.22%
2021/06/16	21.5	15.59	9	15.59	15.56	12.5	33,695	0.04%
2021/06/15	47	15.65	35.5	15.69	15.66	11.5	35,459	0.03%
2021/06/11	10.8	15.52	57	15.58	15.50	-46.2	37,070	-0.12%
2021/06/09	43.4	15.28	28	15.29	15.26	15.4	41,058	0.04%
2021/06/08	35.5	15.38	3.1	15.39	15.35	32.4	43,942	0.07%
2021/06/07	108.5	15.25	14	15.32	15.37	94.5	49,106	0.19%	大買/
2021/06/04	54.2	15.37	5	15.39	15.39	49.2	51,856	0.09%
2021/06/03	12.4	15.42	71	15.49	15.49	-58.7	58,402	-0.10%
2021/06/02	242.2	15.41	6	15.44	15.35	236.2	68,698	0.34%	大買/鉅額交易
2021/06/01	290.9	15.59	10	15.63	15.53	280.9	75,622	0.37%	大買/鉅額交易
2021/05/31	154.3	15.41	10	15.50	15.50	144.3	88,950	0.16%	大買/鉅額交易
2021/05/28	583.9	15.43	109	15.42	15.30	474.9	136,127	0.35%	大買/大賣/鉅額交易