中信關鍵半導體 (00891)-國泰-高雄券商分點個股進出

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
17.30
漲跌
▲0.01
漲幅
+0.06%
成交量
5,195張
產業
上市
419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-高雄券商分點個股進出

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-高雄券商分點個股進出
國泰-高雄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
2024/04/30	21.2	17.31	3.2	17.31	17.30	18	13,269	0.14%
2024/04/29	4.2	17.31	32.2	17.33	17.29	-28	13,313	-0.21%
2024/04/26	21.1	17.00	2.2	17.07	17.00	18.9	13,409	0.14%
2024/04/25	19.4	16.77	0	16.86	16.72	19.4	13,587	0.14%
2024/04/24	11.4	17.05	4.4	17.08	17.12	7	13,795	0.05%
2024/04/23	7.2	16.57	2.1	16.55	16.53	5.1	13,970	0.04%
2024/04/22	16.6	16.51	164.5	16.60	16.42	-147.9	14,005	-1.06%	大賣/鉅額交易
2024/04/19	68.3	16.92	38	17.10	16.81	30.3	13,943	0.22%
2024/04/18	11.1	17.62	84.2	17.63	17.66	-73.1	13,608	-0.54%
2024/04/17	12.2	17.55	7	17.55	17.60	5.2	13,785	0.04%
2024/04/16	83.8	17.49	106.3	17.55	17.46	-22.5	13,963	-0.16%	大賣/
2024/04/15	28.7	18.01	120.9	18.02	18.00	-92.2	13,933	-0.66%	大賣/
2024/04/12	12.1	18.40	13.6	18.43	18.38	-1.5	13,782	-0.01%
2024/04/11	1.1	18.39	12	18.36	18.39	-10.9	13,774	-0.08%
2024/04/10	2.2	18.37	39.5	18.38	18.44	-37.3	13,857	-0.27%
2024/04/09	6.2	18.13	22.3	18.19	18.20	-16.1	13,980	-0.12%
2024/04/08	103.5	18.09	3.7	18.08	18.04	99.8	14,086	0.71%	大買/
2024/04/03	25.6	18.10	0	0.00	18.12	25.6	14,192	0.18%
2024/04/02	5.3	18.20	41.5	18.23	18.17	-36.2	14,277	-0.25%
2024/04/01	50.6	18.09	26.5	18.17	18.04	24.1	14,437	0.17%
2024/03/29	0.1	18.03	48	18.11	18.23	-47.9	14,490	-0.33%
2024/03/28	23.7	17.95	4	18.02	18.03	19.7	14,396	0.14%
2024/03/27	18.7	17.98	18	17.99	18.04	0.7	14,354	0.01%
2024/03/26	63.7	17.97	32.6	17.99	18.05	31.1	14,305	0.22%
2024/03/25	50.3	18.13	5.5	18.15	18.07	44.8	14,116	0.32%
2024/03/22	51.1	18.13	90.2	18.11	18.13	-39.1	14,211	-0.28%
2024/03/21	7.1	18.19	46.3	18.22	18.21	-39.2	14,117	-0.28%
2024/03/20	29.4	18.12	53	18.13	18.00	-23.6	14,204	-0.17%
2024/03/19	11.3	18.14	2.2	18.17	18.21	9.2	14,095	0.07%
2024/03/18	14.1	18.14	38.8	18.14	18.29	-24.7	14,026	-0.18%
2024/03/15	15.3	17.99	19.6	18.00	18.00	-4.2	14,019	-0.03%
2024/03/14	18.6	18.23	69.2	18.16	18.11	-50.6	13,859	-0.37%
2024/03/13	20.8	18.46	31.4	18.46	18.40	-10.6	13,846	-0.08%
2024/03/12	30.3	18.39	34.9	18.39	18.48	-4.6	13,673	-0.03%
2024/03/11	54.5	18.42	15.9	18.43	18.38	38.6	13,537	0.29%
2024/03/08	31.2	18.86	93.3	18.93	18.57	-62.1	13,396	-0.46%
2024/03/07	45.2	18.56	72	18.50	18.58	-26.8	12,855	-0.21%
2024/03/06	16.1	18.08	95.7	18.03	18.14	-79.6	12,550	-0.63%
2024/03/05	14.2	17.86	59.8	17.92	17.95	-45.6	12,315	-0.37%
2024/03/04	8	17.81	76.7	17.78	17.83	-68.7	12,282	-0.56%
2024/03/01	8.4	17.54	15.1	17.53	17.47	-6.7	12,016	-0.06%
2024/02/29	34.5	17.40	34.2	17.45	17.52	0.3	12,016	0.00%
2024/02/27	70.2	17.49	31.5	17.42	17.44	38.7	11,927	0.32%
2024/02/26	85.8	17.65	60.1	17.69	17.77	25.7	11,637	0.22%
2024/02/23	78.1	17.57	40.6	17.58	17.65	37.5	11,352	0.33%
2024/02/22	3.3	17.27	45.1	17.27	17.32	-41.9	11,080	-0.38%
2024/02/21	128.4	17.08	10.1	17.11	17.03	118.3	10,968	1.08%	大買/鉅額交易
2024/02/20	12.1	17.14	24.5	17.12	17.16	-12.4	10,876	-0.11%
2024/02/19	77.8	16.91	52.5	16.95	16.98	25.3	10,834	0.23%
2024/02/16	135.7	17.04	37	17.04	16.97	98.7	10,881	0.91%	大買/
2024/02/15	37.7	16.97	152.2	16.97	17.05	-114.6	10,806	-1.06%	大賣/鉅額交易
2024/02/05	48.4	16.35	19.1	16.40	16.41	29.4	10,628	0.28%
2024/02/02	47	16.40	8.1	16.41	16.42	38.9	10,603	0.37%
2024/02/01	44.2	16.32	127.5	16.31	16.32	-83.3	10,637	-0.78%	大賣/
2024/01/31	22.3	16.43	4	16.47	16.48	18.3	10,647	0.17%
2024/01/30	0.3	16.49	40.6	16.53	16.55	-40.4	10,617	-0.38%
2024/01/29	1.6	16.43	11.3	16.44	16.43	-9.7	10,571	-0.09%
2024/01/26	7.3	16.41	12	16.41	16.39	-4.7	10,590	-0.04%
2024/01/25	30	16.49	90.7	16.48	16.52	-60.7	10,704	-0.57%
2024/01/24	2.1	16.37	17.8	16.36	16.35	-15.7	10,564	-0.15%
2024/01/23	6.1	16.33	53.8	16.39	16.34	-47.7	10,597	-0.45%
2024/01/22	13.5	16.28	17.6	16.28	16.32	-4.1	10,712	-0.04%
2024/01/19	19.1	16.10	32	16.11	16.15	-12.9	10,569	-0.12%
2024/01/18	6.2	15.67	6.3	15.74	15.73	-0.1	10,436	0.00%
2024/01/17	58.8	15.76	6.5	15.80	15.63	52.3	10,157	0.51%
2024/01/16	13.9	15.89	2.3	15.90	15.89	11.6	9,992	0.12%
2024/01/15	3.2	15.95	23	15.97	16.02	-19.8	9,957	-0.20%
2024/01/12	1.6	15.96	12	15.95	15.95	-10.4	10,005	-0.10%
2024/01/11	7.1	16.03	52	16.00	16.01	-44.9	10,091	-0.45%
2024/01/10	15.4	15.85	2	15.84	15.89	13.4	9,950	0.13%
2024/01/09	7.3	15.93	8.5	15.98	15.86	-1.2	9,825	-0.01%
2024/01/08	2.2	15.83	8	15.84	15.81	-5.8	9,644	-0.06%
2024/01/05	14.2	15.74	0.8	15.80	15.73	13.4	9,882	0.14%
2024/01/04	63.5	15.85	18.2	15.72	15.74	45.3	10,000	0.45%
2024/01/03	84.6	15.84	78	15.77	15.79	6.6	10,219	0.06%
2024/01/02	48	16.17	20	16.22	16.13	28	9,998	0.28%
2023/12/29	14.2	16.37	5.6	16.39	16.39	8.6	9,859	0.09%
2023/12/28	18.7	16.51	18.1	16.58	16.45	0.6	9,705	0.01%
2023/12/27	11.9	16.47	41.7	16.46	16.49	-29.8	9,607	-0.31%
2023/12/26	83.1	16.23	32.6	16.22	16.25	50.5	9,374	0.54%
2023/12/25	13	16.09	16.1	16.09	16.09	-3.1	9,276	-0.03%
2023/12/22	2.4	15.95	44	16.02	16.03	-41.6	9,263	-0.45%
2023/12/21	201.3	15.86	17.4	15.86	15.87	183.9	9,214	2.00%	大買/鉅額交易
2023/12/20	9.3	16.02	20.1	16.03	16.03	-10.9	9,179	-0.12%
2023/12/19	16.4	15.95	30.7	15.97	16.00	-14.3	9,152	-0.16%
2023/12/18	34.1	16.10	3.5	16.10	16.12	30.6	8,997	0.34%
2023/12/15	10	16.20	72.3	16.21	16.16	-62.3	8,971	-0.69%
2023/12/14	26.5	16.12	89.9	16.03	16.09	-63.3	8,834	-0.72%
2023/12/13	13	15.91	45	15.90	15.94	-32	8,929	-0.36%
2023/12/12	5.3	15.80	27.1	15.80	15.81	-21.8	9,222	-0.24%
2023/12/11	1	15.63	20	15.66	15.66	-19	9,366	-0.20%
2023/12/08	11.2	15.58	64.4	15.61	15.59	-53.2	9,366	-0.57%
2023/12/07	7.1	15.42	24.3	15.40	15.39	-17.3	9,252	-0.19%
2023/12/06	2	15.47	2	15.48	15.46	0	9,224	0.00%
2023/12/05	14.4	15.38	11	15.39	15.42	3.4	9,218	0.04%
2023/12/04	19.2	15.51	19.2	15.55	15.51	0	9,205	0.00%
2023/12/01	0.1	15.54	5	15.54	15.55	-4.9	9,179	-0.05%
2023/11/30	41.6	15.53	21.8	15.56	15.54	19.9	9,166	0.22%
2023/11/29	11.2	15.45	49.4	15.52	15.53	-38.2	9,123	-0.42%
2023/11/28	0.3	15.43	17	15.42	15.43	-16.8	9,005	-0.19%
2023/11/27	1.8	15.32	42.2	15.38	15.22	-40.4	8,930	-0.45%
2023/11/24	3.4	15.41	4	15.41	15.40	-0.6	8,902	-0.01%
2023/11/22	2.1	15.38	32.7	15.39	15.41	-30.6	8,886	-0.34%
2023/11/21	8.2	15.41	13.6	15.40	15.40	-5.4	8,829	-0.06%
2023/11/20	17.5	15.36	6.2	15.27	15.26	11.3	8,795	0.13%
2023/11/17	11.7	15.26	20.3	15.22	15.27	-8.6	8,762	-0.10%
2023/11/16	16.6	15.12	27.8	15.10	15.09	-11.3	8,661	-0.13%
2023/11/15	25.1	15.42	31.2	15.52	15.44	-6.1	8,589	-0.07%
2023/11/14	13.2	15.36	64.4	15.38	15.37	-51.2	8,403	-0.61%
2023/11/13	5.4	15.32	26.3	15.34	15.29	-20.9	8,302	-0.25%
2023/11/10	4.2	14.98	7	15.01	14.98	-2.8	8,166	-0.03%
2023/11/09	0.1	15.10	28	15.07	15.09	-27.9	8,125	-0.34%
2023/11/08	0.1	15.04	150.1	15.06	15.05	-150	8,099	-1.85%	大賣/鉅額交易
2023/11/07	1	14.95	12.2	14.96	14.97	-11.2	7,997	-0.14%
2023/11/06	4	14.95	119	14.92	14.92	-115	8,168	-1.41%	大賣/鉅額交易
2023/11/03	0	0.00	21.6	14.69	14.69	-21.6	8,089	-0.27%
2023/11/02	0.3	14.59	108	14.62	14.65	-107.7	8,239	-1.31%	大賣/鉅額交易
2023/11/01	0	0.00	7.6	14.29	14.32	-7.6	8,063	-0.09%
2023/10/31	6.3	14.21	37	14.19	14.15	-30.7	8,049	-0.38%
2023/10/30	0	0.00	62.1	14.25	14.33	-62.1	8,041	-0.77%
2023/10/27	12	14.01	27.6	14.01	14.00	-15.6	7,864	-0.20%
2023/10/26	37.8	13.99	27.3	14.02	13.98	10.5	7,924	0.13%
2023/10/25	20	14.41	22	14.39	14.36	-2	7,831	-0.03%
2023/10/24	29	14.24	8.3	14.23	14.27	20.7	7,847	0.26%
2023/10/23	14.3	14.32	13	14.34	14.28	1.3	7,775	0.02%
2023/10/20	0.7	14.52	8	14.53	14.52	-7.3	7,718	-0.09%
2023/10/19	4	14.50	34	14.52	14.55	-30	7,581	-0.40%
2023/10/18	1.3	14.42	9.6	14.38	14.34	-8.4	7,505	-0.11%
2023/10/17	7.3	14.58	16	14.67	14.51	-8.8	7,421	-0.12%
2023/10/16	5.1	14.54	17.3	14.50	14.53	-12.2	7,390	-0.17%
2023/10/13	0.9	14.57	56	14.54	14.60	-55.1	7,335	-0.75%
2023/10/12	0.2	14.39	41.2	14.43	14.46	-41.1	7,081	-0.58%
2023/10/11	3	14.32	109.4	14.31	14.35	-106.4	7,034	-1.51%	大賣/鉅額交易
2023/10/06	0.4	14.00	24.4	14.00	14.01	-24	6,704	-0.36%
2023/10/05	0.7	13.98	35.1	13.93	13.98	-34.4	6,642	-0.52%
2023/10/04	1.3	13.69	6	13.70	13.77	-4.7	6,585	-0.07%
2023/10/03	6	13.94	5	13.88	13.87	1	6,584	0.02%
2023/10/02	10	13.77	7	13.77	13.78	3	6,540	0.05%
2023/09/28	13.5	13.55	6.2	13.56	13.57	7.3	6,555	0.11%
2023/09/27	2.3	13.51	35.4	13.50	13.52	-33.1	6,567	-0.50%
2023/09/26	17.2	13.60	22	13.60	13.57	-4.8	6,570	-0.07%
2023/09/25	20.1	13.80	3.6	13.81	13.81	16.5	6,537	0.25%
2023/09/22	1.2	13.50	6	13.64	13.67	-4.8	6,510	-0.07%
2023/09/21	5.4	13.64	2	13.66	13.60	3.4	6,544	0.05%
2023/09/20	16.4	13.91	4	13.82	13.84	12.4	6,516	0.19%
2023/09/19	9.7	14.08	6.5	14.07	14.01	3.2	6,532	0.05%
2023/09/18	0	0.00	23.7	14.16	14.15	-23.7	6,496	-0.37%
2023/09/15	4.1	14.09	65.8	14.13	14.18	-61.7	6,341	-0.97%
2023/09/14	4.3	13.92	16.5	13.95	13.99	-12.2	6,057	-0.20%
2023/09/13	0.1	13.74	4	13.77	13.79	-4	5,933	-0.07%
2023/09/12	0.2	13.67	27.8	13.59	13.71	-27.6	5,939	-0.46%
2023/09/11	4.1	13.47	71	13.45	13.46	-66.9	5,963	-1.12%
2023/09/08	6.4	13.53	4	13.49	13.51	2.4	6,013	0.04%
2023/09/07	4.8	13.68	3	13.68	13.65	1.8	6,303	0.03%
2023/09/06	0	13.73	29	13.74	13.73	-29	6,317	-0.46%
2023/09/05	5.1	13.62	10.9	13.66	13.69	-5.8	6,277	-0.09%
2023/09/04	0.4	13.61	17	13.59	13.61	-16.6	6,351	-0.26%
2023/09/01	0	0.00	10.4	13.56	13.53	-10.4	6,477	-0.16%
2023/08/31	3.6	13.53	0	0.00	13.51	3.6	6,528	0.05%
2023/08/30	0.1	13.54	20.8	13.58	13.59	-20.7	6,543	-0.32%
2023/08/29	2.2	13.35	10.1	13.40	13.45	-7.9	6,542	-0.12%
2023/08/28	1.1	13.34	5.6	13.36	13.32	-4.5	6,591	-0.07%
2023/08/25	1.2	13.20	1.2	13.24	13.20	0	6,680	0.00%
2023/08/24	3.1	13.27	6.2	13.30	13.34	-3.1	6,947	-0.04%
2023/08/23	2.2	12.99	4.5	13.00	13.05	-2.4	7,036	-0.03%
2023/08/22	1.3	13.00	0	0.00	12.95	1.3	7,279	0.02%
2023/08/21	3.3	12.89	1.1	13.10	12.88	2.2	7,318	0.03%
2023/08/18	19.2	12.95	0	0.00	12.93	19.2	7,322	0.26%
2023/08/17	5.8	12.81	6	12.95	12.97	-0.2	7,320	0.00%
2023/08/16	35.6	12.91	2	12.90	12.91	33.6	7,292	0.46%
2023/08/15	5.4	13.15	9	13.19	13.18	-3.6	7,269	-0.05%
2023/08/14	18.7	13.06	38.1	13.08	13.06	-19.4	7,336	-0.26%
2023/08/11	4.2	13.21	8	13.27	13.20	-3.8	7,260	-0.05%
2023/08/10	55.6	13.26	7	13.25	13.20	48.6	7,276	0.67%
2023/08/09	6.8	13.42	0	0.00	13.44	6.8	7,058	0.10%
2023/08/08	21.4	13.43	0	13.65	13.41	21.3	7,009	0.30%
2023/08/07	7.3	13.58	13.4	13.56	13.62	-6.1	6,810	-0.09%
2023/08/04	8.4	13.50	10	13.47	13.51	-1.6	6,818	-0.02%
2023/08/02	49	13.61	0	0.00	13.58	49	6,758	0.72%
2023/08/01	5.4	13.80	3	13.83	13.82	2.4	6,716	0.04%
2023/07/31	19.6	13.91	28	13.86	13.76	-8.4	6,733	-0.12%
2023/07/28	5.3	13.71	11.3	13.76	13.78	-6	6,688	-0.09%
2023/07/27	3.2	13.63	9.1	13.61	13.66	-5.9	6,733	-0.09%
2023/07/26	25.7	13.60	0	0.00	13.53	25.7	6,737	0.38%
2023/07/25	0.2	13.75	25.5	13.74	13.72	-25.3	6,716	-0.38%
2023/07/24	25.6	13.67	9	13.66	13.66	16.5	6,768	0.24%
2023/07/21	27.2	13.62	9	13.70	13.73	18.2	6,922	0.26%
2023/07/20	8.2	13.94	16.3	13.91	13.94	-8.1	7,023	-0.12%
2023/07/19	3.3	14.05	29	14.02	13.98	-25.7	7,030	-0.37%
2023/07/18	9.5	14.00	6.7	14.03	13.98	2.8	7,042	0.04%
2023/07/17	16.3	14.00	71.1	13.99	14.00	-54.8	7,063	-0.78%
2023/07/14	3.1	14.07	7	14.05	14.06	-3.9	7,109	-0.06%
2023/07/13	2.4	13.91	1.6	13.95	13.82	0.9	7,058	0.01%
2023/07/12	3.2	13.70	2.6	13.72	13.72	0.6	7,029	0.01%
2023/07/11	2.1	13.70	4.8	13.70	13.71	-2.6	7,040	-0.04%
2023/07/10	2.3	13.63	2	13.68	13.59	0.3	7,137	0.00%
2023/07/07	3.5	13.65	110.5	13.62	13.65	-107	7,169	-1.49%	大賣/鉅額交易
2023/07/06	12.5	13.81	42.4	13.80	13.76	-29.8	7,189	-0.41%
2023/07/05	6.2	13.92	3.1	13.93	13.92	3.1	7,199	0.04%
2023/07/04	2	13.93	48.8	13.94	13.98	-46.8	7,218	-0.65%
2023/07/03	9.2	13.91	15.7	13.88	13.89	-6.5	7,234	-0.09%
2023/06/30	6.1	13.74	3	13.73	13.80	3.1	7,283	0.04%
2023/06/29	5.1	13.89	11.1	13.93	13.83	-6	7,339	-0.08%
2023/06/28	3.5	13.81	4.5	13.80	13.79	-1	7,383	-0.01%
2023/06/27	19	13.78	85	13.79	13.75	-66	7,456	-0.89%
2023/06/26	7.5	13.90	23.7	13.88	13.87	-16.1	7,531	-0.21%
2023/06/21	12.1	13.97	82.7	13.97	14.01	-70.6	7,629	-0.92%
2023/06/20	2.6	14.10	47.1	14.06	14.08	-44.5	7,733	-0.58%
2023/06/19	1.4	14.19	51.4	14.13	14.18	-50	7,836	-0.64%
2023/06/16	3.4	14.06	14.5	14.08	14.07	-11.1	7,861	-0.14%
2023/06/15	4.1	14.15	44.9	14.14	14.14	-40.8	7,956	-0.51%
2023/06/14	15.7	14.12	57.3	14.10	14.08	-41.6	8,081	-0.51%
2023/06/13	16.5	14.09	144.9	14.07	14.13	-128.5	8,150	-1.58%	大賣/鉅額交易
2023/06/12	5.5	13.79	18.5	13.80	13.81	-13	7,978	-0.16%
2023/06/09	5.2	13.73	17	13.72	13.70	-11.9	8,044	-0.15%
2023/06/08	21.8	13.61	2	13.67	13.57	19.8	8,153	0.24%
2023/06/07	4.2	13.71	63.1	13.75	13.75	-59	8,157	-0.72%
2023/06/06	1.4	13.50	28.3	13.54	13.54	-26.9	8,094	-0.33%
2023/06/05	6.1	13.53	49	13.51	13.48	-42.9	8,126	-0.53%
2023/06/02	9	13.52	26.6	13.53	13.49	-17.6	8,151	-0.22%
2023/06/01	77.5	13.37	13	13.35	13.36	64.5	8,149	0.79%
2023/05/31	42.5	13.45	113.9	13.45	13.47	-71.3	8,141	-0.88%	大賣/
2023/05/30	7	13.50	54.9	13.52	13.54	-47.9	8,055	-0.59%
2023/05/29	80.2	13.45	80.3	13.47	13.44	-0.1	8,033	0.00%
2023/05/26	45.7	13.08	76.9	13.19	13.22	-31.3	8,006	-0.39%
2023/05/25	12	12.91	38	12.92	12.90	-26	7,818	-0.33%
2023/05/24	6.8	12.73	62.7	12.74	12.77	-55.8	7,811	-0.71%
2023/05/23	0	0.00	13.5	12.84	12.85	-13.5	7,798	-0.17%
2023/05/22	7	12.78	12.8	12.79	12.77	-5.8	7,785	-0.07%
2023/05/19	3.6	12.74	12	12.76	12.81	-8.4	7,781	-0.11%
2023/05/18	2.4	12.71	13.3	12.70	12.71	-10.9	7,760	-0.14%
2023/05/17	1	12.44	3.3	12.52	12.54	-2.3	7,833	-0.03%
2023/05/16	1	12.53	15	12.53	12.53	-14	7,869	-0.18%
2023/05/15	18.3	12.38	4	12.37	12.39	14.3	7,893	0.18%
2023/05/12	6.8	12.36	24.7	12.37	12.46	-18	7,974	-0.23%
2023/05/11	39.5	12.50	3.5	12.50	12.44	36.1	8,031	0.45%
2023/05/10	31	12.57	7	12.50	12.54	24	8,270	0.29%
2023/05/09	18.9	12.66	5.6	12.66	12.64	13.3	8,251	0.16%
2023/05/08	4.5	12.69	3.6	12.73	12.68	0.9	8,334	0.01%
2023/05/05	4.1	12.60	14.8	12.59	12.61	-10.7	8,528	-0.13%
2023/05/04	24.3	12.55	6	12.52	12.57	18.3	8,720	0.21%
2023/05/03	5.3	12.52	0.2	12.54	12.57	5.2	8,716	0.06%
2023/05/02	4.2	12.55	16	12.56	12.57	-11.8	8,726	-0.14%
2023/04/28	5	12.47	8	12.48	12.48	-3	9,041	-0.03%
2023/04/27	14.6	12.29	7.6	12.24	12.36	7	9,059	0.08%
2023/04/26	33.3	12.11	1	12.10	12.22	32.3	9,127	0.35%
2023/04/25	52.1	12.42	19	12.36	12.28	33.1	9,048	0.37%
2023/04/24	17.6	12.65	11.2	12.64	12.67	6.4	8,958	0.07%
2023/04/21	34.5	12.76	0	0.00	12.66	34.5	9,025	0.38%
2023/04/20	17.7	12.87	2.4	12.90	12.85	15.3	9,040	0.17%
2023/04/19	18.9	12.99	4.4	12.96	12.93	14.5	9,103	0.16%
2023/04/18	37.8	13.10	1	13.13	13.07	36.8	9,088	0.40%
2023/04/17	8.9	13.15	11.5	13.21	13.23	-2.6	9,034	-0.03%
2023/04/14	5.1	13.35	27.2	13.31	13.32	-22.1	8,998	-0.25%
2023/04/13	45.1	13.27	16	13.30	13.19	29.1	9,018	0.32%
2023/04/12	10.8	13.40	0	13.43	13.41	10.8	8,936	0.12%
2023/04/11	0.1	13.43	13.8	13.42	13.42	-13.7	8,909	-0.15%
2023/04/10	5.1	13.34	11.5	13.34	13.32	-6.4	8,987	-0.07%
2023/04/07	0.2	13.32	4.3	13.33	13.31	-4.1	8,940	-0.05%
2023/04/06	20.4	13.29	0	0.00	13.28	20.4	8,875	0.23%
2023/03/31	4.8	13.47	18	13.48	13.46	-13.3	8,852	-0.15%
2023/03/30	0.1	13.36	3	13.34	13.36	-2.9	8,795	-0.03%
2023/03/29	15.7	13.23	8	13.32	13.21	7.7	8,740	0.09%
2023/03/28	14.1	13.34	9.1	13.35	13.30	5.1	8,735	0.06%
2023/03/27	7.9	13.53	6.7	13.55	13.52	1.2	8,660	0.01%
2023/03/24	5.4	13.61	27.5	13.62	13.63	-22.1	8,605	-0.26%
2023/03/23	1.1	13.57	7.7	13.55	13.59	-6.6	8,542	-0.08%
2023/03/22	7.1	13.42	30.7	13.42	13.46	-23.7	8,377	-0.28%
2023/03/21	10.2	13.23	6.6	13.26	13.24	3.6	8,198	0.04%
2023/03/20	0.6	13.28	11.8	13.33	13.27	-11.2	8,114	-0.14%
2023/03/17	6	13.25	43.7	13.26	13.30	-37.7	8,019	-0.47%
2023/03/16	15.3	13.01	21.3	13.04	13.02	-6	7,896	-0.08%
2023/03/15	2	13.11	60.5	13.17	13.03	-58.5	7,873	-0.74%
2023/03/14	5.5	12.94	13	12.96	12.91	-7.5	7,826	-0.10%
2023/03/13	8.6	12.97	72	13.05	13.10	-63.4	7,771	-0.82%
2023/03/10	21.2	13.09	12	13.08	13.07	9.2	7,697	0.12%
2023/03/09	0.8	13.35	43.8	13.36	13.31	-43	7,713	-0.56%
2023/03/08	4	13.22	10.5	13.24	13.26	-6.5	7,698	-0.08%
2023/03/07	1	13.34	35.3	13.33	13.34	-34.3	7,696	-0.45%
2023/03/06	2.5	13.27	22.6	13.34	13.29	-20.1	7,728	-0.26%
2023/03/03	1.6	13.17	45.5	13.20	13.17	-43.9	7,704	-0.57%
2023/03/02	11.6	13.16	37	13.16	13.16	-25.4	7,760	-0.33%
2023/03/01	0.3	12.88	43	13.10	13.22	-42.7	7,734	-0.55%
2023/02/24	9.4	12.96	25.2	13.07	12.88	-15.8	7,540	-0.21%
2023/02/23	1	12.96	69.7	12.92	12.94	-68.7	7,495	-0.92%
2023/02/22	31.4	12.63	0.5	12.65	12.62	30.9	7,556	0.41%
2023/02/21	0.3	12.81	3.1	12.83	12.85	-2.8	7,642	-0.04%
2023/02/20	3.1	12.68	14.8	12.76	12.76	-11.7	7,838	-0.15%
2023/02/17	9.3	12.63	11	12.62	12.66	-1.7	8,164	-0.02%
2023/02/16	3.6	12.73	3.4	12.74	12.76	0.2	8,336	0.00%
2023/02/15	60.6	12.76	22	12.84	12.71	38.6	8,700	0.44%
2023/02/14	13.4	12.97	8.4	12.99	12.96	4.9	8,642	0.06%
2023/02/13	28.9	12.88	20	12.86	12.88	8.9	8,790	0.10%
2023/02/10	28.4	13.05	35	13.03	13.04	-6.6	8,845	-0.08%
2023/02/09	12.5	13.14	14	13.11	13.12	-1.5	8,862	-0.02%
2023/02/08	6.3	13.09	32.1	13.15	13.15	-25.8	8,827	-0.29%
2023/02/07	2.6	12.72	0.1	12.75	12.73	2.4	8,599	0.03%
2023/02/06	28.4	12.81	27.8	12.83	12.75	0.6	8,614	0.01%
2023/02/03	5.5	12.98	39.1	12.99	13.03	-33.6	8,563	-0.39%
2023/02/02	14.1	12.93	22.2	12.94	12.97	-8	8,383	-0.10%
2023/02/01	25.2	12.59	36.6	12.61	12.63	-11.3	8,222	-0.14%
2023/01/31	8.6	12.59	14.1	12.57	12.53	-5.5	8,251	-0.07%
2023/01/30	2.9	12.59	69.9	12.56	12.69	-67	8,280	-0.81%
2023/01/17	4.3	12.01	33	12.00	12.01	-28.7	8,047	-0.36%
2023/01/16	5.3	12.03	58.8	12.02	12.01	-53.5	8,081	-0.66%
2023/01/13	6.8	12.08	76.3	12.09	11.93	-69.5	8,041	-0.86%
2023/01/12	7	11.99	2.2	11.96	11.95	4.9	8,044	0.06%
2023/01/11	4	11.98	9.4	11.95	11.96	-5.4	8,046	-0.07%
2023/01/10	1.2	11.84	17.7	11.89	11.91	-16.5	8,064	-0.21%
2023/01/09	16.3	11.65	29.7	11.68	11.79	-13.4	8,141	-0.16%
2023/01/06	0	0.00	3.1	11.29	11.38	-3.1	8,174	-0.04%
2023/01/05	1.5	11.11	0.6	11.11	11.09	0.9	8,293	0.01%
2023/01/04	2.3	11.07	0	0.00	11.07	2.3	8,445	0.03%
2023/01/03	1.2	10.79	1	11.09	11.07	0.2	8,802	0.00%
2022/12/30	11.4	10.91	2.1	10.98	10.87	9.3	8,839	0.11%
2022/12/29	5.4	10.74	6	10.74	10.83	-0.6	8,910	-0.01%
2022/12/28	30.7	10.85	5	10.82	10.84	25.7	9,114	0.28%
2022/12/27	0.2	11.16	41.1	11.10	11.12	-40.9	9,127	-0.45%
2022/12/26	2.3	11.03	0	0.00	11.04	2.3	9,286	0.02%
2022/12/23	4.3	11.03	3.1	11.05	11.07	1.3	9,492	0.01%
2022/12/22	0.1	11.28	0.1	11.26	11.24	0	9,712	0.00%
2022/12/21	2.7	11.14	2.1	11.18	11.10	0.5	10,141	0.01%
2022/12/20	19.6	11.27	5	11.16	11.07	14.6	10,296	0.14%
2022/12/19	0.3	11.40	0	0.00	11.39	0.3	10,554	0.00%
2022/12/16	20.2	11.41	0.2	11.47	11.47	20	10,804	0.19%
2022/12/15	4.5	11.66	1.2	11.71	11.69	3.3	10,845	0.03%
2022/12/14	0.1	11.78	7.8	11.78	11.80	-7.7	10,817	-0.07%
2022/12/13	4.5	11.63	3	11.66	11.58	1.5	10,851	0.01%
2022/12/12	12.5	11.61	0	0.00	11.61	12.5	10,930	0.11%
2022/12/09	2.3	11.61	2	11.74	11.73	0.3	10,987	0.00%
2022/12/08	24.5	11.48	0	0.00	11.48	24.5	11,002	0.22%
2022/12/07	6.7	11.67	1.4	11.68	11.63	5.3	11,020	0.05%
2022/12/06	21.7	11.84	7	11.95	11.79	14.7	10,998	0.13%
2022/12/05	7.7	12.18	11	12.17	12.09	-3.3	11,025	-0.03%
2022/12/02	21	12.09	0.7	12.11	12.10	20.3	11,005	0.18%
2022/12/01	1.8	12.15	5.6	12.14	12.10	-3.8	11,107	-0.03%
2022/11/30	2.1	11.81	0.1	11.76	11.82	2	11,119	0.02%
2022/11/29	6.4	11.64	2.1	11.62	11.69	4.3	11,198	0.04%
2022/11/28	8.1	11.71	12	11.73	11.68	-3.9	11,245	-0.03%
2022/11/25	10.8	11.94	6.3	11.95	11.90	4.5	11,358	0.04%
2022/11/24	0.2	11.96	36.3	11.94	12.00	-36.1	11,379	-0.32%
2022/11/23	16.3	11.80	11.3	11.87	11.79	5	11,329	0.04%
2022/11/22	0.3	11.70	36.6	11.73	11.78	-36.3	11,516	-0.32%
2022/11/21	4.4	11.78	6	11.79	11.75	-1.6	11,577	-0.01%
2022/11/18	0	0.00	28.3	11.90	11.82	-28.3	11,577	-0.24%
2022/11/17	3.5	11.77	16.2	11.81	11.86	-12.7	11,550	-0.11%
2022/11/16	21.3	11.86	28.2	11.79	11.83	-6.9	11,540	-0.06%
2022/11/15	21.7	11.84	37.2	11.74	11.86	-15.5	11,532	-0.13%
2022/11/14	10.1	11.45	106.9	11.44	11.43	-96.8	11,200	-0.86%	大賣/
2022/11/11	114.3	11.33	172.4	11.32	11.32	-58.2	11,122	-0.52%	大買/大賣/
2022/11/10	2.4	10.66	13.3	10.66	10.71	-10.9	10,788	-0.10%
2022/11/09	187.5	10.50	209	10.58	10.69	-21.5	10,760	-0.20%	大買/大賣/
2022/11/08	19.5	10.37	7.7	10.37	10.27	11.7	10,761	0.11%
2022/11/07	1.1	10.26	36.1	10.19	10.25	-35.1	10,723	-0.33%
2022/11/04	10.5	9.92	8.6	9.90	9.98	1.9	10,740	0.02%
2022/11/03	17.3	9.86	4.1	9.89	9.89	13.2	10,956	0.12%
2022/11/02	3.1	9.90	4.8	9.91	9.95	-1.7	11,110	-0.02%
2022/11/01	12.1	9.90	8	9.89	9.87	4.1	11,225	0.04%
2022/10/31	4.6	9.72	12.2	9.80	9.79	-7.6	11,359	-0.07%
2022/10/28	7.8	9.61	0.3	9.60	9.60	7.6	11,447	0.07%
2022/10/27	3	9.70	5.3	9.69	9.74	-2.3	11,520	-0.02%
2022/10/26	20.1	9.49	32.5	9.51	9.53	-12.5	11,648	-0.11%
2022/10/25	22.6	9.56	3	9.68	9.51	19.6	11,653	0.17%
2022/10/24	3	9.93	39.5	9.91	9.76	-36.5	11,630	-0.31%
2022/10/21	14	9.74	10	9.70	9.65	4	11,696	0.03%
2022/10/20	29.4	9.56	5.2	9.59	9.72	24.2	11,739	0.21%
2022/10/19	13.3	9.78	2	9.78	9.74	11.3	11,758	0.10%
2022/10/18	2.6	9.83	19.4	9.87	9.84	-16.8	11,794	-0.14%
2022/10/17	9.3	9.62	5	9.75	9.78	4.3	11,796	0.04%
2022/10/14	13.7	9.80	22.6	9.80	9.90	-8.9	11,833	-0.08%
2022/10/13	37.1	9.47	21.5	9.55	9.41	15.6	11,844	0.13%
2022/10/12	26	9.55	16.3	9.57	9.59	9.7	11,736	0.08%
2022/10/11	108	9.69	28.7	9.72	9.64	79.3	11,688	0.68%	大買/
2022/10/07	17.4	10.26	14	10.25	10.20	3.4	11,524	0.03%
2022/10/06	1	10.45	15.6	10.44	10.44	-14.6	11,553	-0.13%
2022/10/05	22.2	10.44	27.3	10.47	10.39	-5.1	11,592	-0.04%
2022/10/04	0	0.00	25.6	10.10	10.16	-25.6	11,511	-0.22%
2022/10/03	16	9.74	4.1	9.82	9.74	11.9	11,469	0.10%
2022/09/30	15.5	9.77	30	9.70	9.86	-14.5	11,498	-0.13%
2022/09/29	17.8	9.93	20.6	9.86	9.84	-2.8	11,497	-0.02%
2022/09/28	113.7	9.93	5	9.97	9.82	108.7	11,440	0.95%	大買/鉅額交易
2022/09/27	18.9	10.15	5.5	10.17	10.15	13.4	11,298	0.12%
2022/09/26	90	10.22	9.5	10.27	10.16	80.5	11,501	0.70%
2022/09/23	80.9	10.57	8	10.55	10.52	72.9	11,774	0.62%
2022/09/22	15.3	10.69	3	10.71	10.75	12.3	11,813	0.10%
2022/09/21	20.7	10.87	5	10.86	10.88	15.7	11,888	0.13%
2022/09/20	7.1	10.94	2	10.91	10.96	5.1	11,970	0.04%
2022/09/19	26.6	10.92	0	0.00	10.90	26.6	12,061	0.22%
2022/09/16	32.1	11.02	1	11.05	10.98	31.1	12,120	0.26%
2022/09/15	7	11.22	0	0.00	11.16	7	12,416	0.06%
2022/09/14	19.2	11.11	7	11.12	11.16	12.2	12,619	0.10%
2022/09/13	17.3	11.41	12	11.40	11.37	5.3	12,563	0.04%
2022/09/12	5.3	11.32	7.1	11.35	11.29	-1.8	12,599	-0.01%
2022/09/08	7.2	10.99	4.5	10.98	11.06	2.7	12,838	0.02%
2022/09/07	41.4	10.84	13.7	10.90	10.87	27.7	12,891	0.21%
2022/09/06	9.6	11.11	3.4	11.11	11.06	6.2	12,792	0.05%
2022/09/05	7.1	11.15	11	11.13	11.13	-3.9	12,752	-0.03%
2022/09/02	6.9	11.26	5	11.27	11.20	1.9	12,783	0.02%
2022/09/01	27.3	11.36	2	11.48	11.35	25.3	12,682	0.20%
2022/08/31	0.1	11.47	4.1	11.53	11.63	-4	12,522	-0.03%
2022/08/30	16.7	11.52	4.1	11.46	11.50	12.6	12,554	0.10%
2022/08/29	22.3	11.43	5	11.42	11.44	17.3	12,517	0.14%
2022/08/26	6	11.87	8.9	11.91	11.81	-2.9	12,373	-0.02%
2022/08/25	0	0.00	4.2	11.76	11.76	-4.2	12,323	-0.03%
2022/08/24	6.9	11.64	10.1	11.66	11.60	-3.2	12,449	-0.03%
2022/08/23	5.7	11.67	10.5	11.65	11.68	-4.8	12,534	-0.04%
2022/08/22	31.1	11.87	2.8	12.07	11.80	28.4	12,566	0.23%
2022/08/19	4.3	12.10	1.6	12.06	12.08	2.7	12,421	0.02%
2022/08/18	13.8	11.91	3.7	11.97	12.05	10	12,488	0.08%
2022/08/17	26.4	12.06	3.9	12.05	12.06	22.5	12,448	0.18%
2022/08/16	26	12.12	8	12.11	12.09	18	12,542	0.14%
2022/08/15	16.9	12.27	21.6	12.23	12.33	-4.7	12,553	-0.04%
2022/08/12	13.8	12.01	15	12.00	12.03	-1.2	12,504	-0.01%
2022/08/11	1.6	11.83	11	11.82	11.84	-9.4	12,579	-0.07%
2022/08/10	64	11.60	6.1	11.64	11.57	57.9	12,598	0.46%
2022/08/09	29.9	11.81	7	11.88	11.85	22.9	12,495	0.18%
2022/08/08	15.3	11.94	7.8	11.97	11.97	7.5	12,451	0.06%
2022/08/05	45.8	11.86	28.5	11.96	12.02	17.3	12,449	0.14%
2022/08/04	10.7	11.60	0	0.00	11.61	10.7	12,395	0.09%
2022/08/03	2.8	11.51	8	11.57	11.59	-5.2	12,357	-0.04%
2022/08/02	23	11.48	3	11.52	11.50	20	12,427	0.16%
2022/08/01	4.6	11.73	7	11.74	11.75	-2.4	12,472	-0.02%
2022/07/29	5.3	11.83	5	11.88	11.79	0.3	12,518	0.00%
2022/07/28	4	11.74	4	11.79	11.72	0	12,624	0.00%
2022/07/27	1.7	11.58	1.1	11.61	11.70	0.6	12,615	0.00%
2022/07/26	6.9	11.65	6.3	11.64	11.64	0.7	12,634	0.01%
2022/07/25	18.1	11.85	4	11.87	11.82	14.1	12,734	0.11%
2022/07/22	13.1	12.04	1	11.98	12.00	12.1	12,868	0.09%
2022/07/21	1.1	11.99	57	11.97	12.09	-55.9	13,236	-0.42%
2022/07/20	15.1	11.79	23.3	11.79	11.71	-8.2	13,413	-0.06%
2022/07/19	10.9	11.49	1	11.49	11.48	9.9	13,834	0.07%
2022/07/18	2.4	11.50	31.3	11.47	11.51	-28.9	14,118	-0.20%
2022/07/15	7	11.11	10.5	11.22	11.28	-3.5	14,099	-0.03%
2022/07/14	9.1	10.96	9.1	11.04	11.08	0.1	14,008	0.00%
2022/07/13	15.6	10.99	14	11.00	10.93	1.6	14,072	0.01%
2022/07/12	27.6	10.73	10.3	10.75	10.71	17.2	14,182	0.12%
2022/07/11	9.3	11.15	6.1	11.15	11.09	3.2	14,701	0.02%
2022/07/08	34.2	11.22	30	11.23	11.22	4.2	14,807	0.03%
2022/07/07	9.2	10.84	42	10.88	11.02	-32.8	14,886	-0.22%
2022/07/06	19.1	10.64	52.1	10.74	10.60	-33	15,120	-0.22%
2022/07/05	17.8	10.82	18.5	10.96	10.90	-0.8	16,107	0.00%
2022/07/04	25.4	10.89	13	10.91	10.87	12.4	16,716	0.07%
2022/07/01	66.7	11.11	53.8	11.07	10.95	12.9	17,261	0.07%
2022/06/30	82.9	11.50	24.5	11.48	11.49	58.4	17,251	0.34%
2022/06/29	32.3	11.86	18.6	11.88	11.87	13.8	17,355	0.08%
2022/06/28	35	12.08	2	12.12	12.03	33	17,274	0.19%
2022/06/27	26.9	12.28	23	12.33	12.28	3.9	17,277	0.02%
2022/06/24	26.1	12.02	10.3	12.07	11.96	15.8	17,328	0.09%
2022/06/23	83.9	12.11	6.4	12.15	12.04	77.5	17,478	0.44%
2022/06/22	28.7	12.43	36	12.39	12.35	-7.3	17,201	-0.04%
2022/06/21	3.9	12.69	25.3	12.73	12.84	-21.4	17,092	-0.13%
2022/06/20	35.2	12.67	9.8	12.61	12.57	25.3	17,191	0.15%
2022/06/17	81.1	12.73	19.7	12.75	12.73	61.4	17,181	0.36%
2022/06/16	9.1	13.32	5.2	13.21	13.03	3.9	16,988	0.02%
2022/06/15	7	13.24	0.3	13.23	13.18	6.7	17,011	0.04%
2022/06/14	23.4	13.13	3.2	13.19	13.27	20.2	17,317	0.12%
2022/06/13	22	13.37	4	13.36	13.33	18	17,764	0.10%
2022/06/10	5.5	13.77	16.2	13.72	13.82	-10.7	18,429	-0.06%
2022/06/09	0.4	13.92	41.1	13.90	13.91	-40.6	18,736	-0.22%
2022/06/08	23.3	13.98	10.3	13.97	13.92	13.1	19,010	0.07%
2022/06/07	7	13.77	1	13.75	13.75	6	19,099	0.03%
2022/06/06	6.6	13.76	51.3	13.83	13.90	-44.7	19,319	-0.23%
2022/06/02	5.8	13.82	8	13.83	13.80	-2.2	20,182	-0.01%
2022/06/01	33.2	13.95	87.1	13.94	13.91	-53.9	20,774	-0.26%
2022/05/31	35.5	13.80	43.4	13.76	13.87	-7.9	20,876	-0.04%
2022/05/30	9.8	13.60	28.9	13.64	13.68	-19.1	20,741	-0.09%
2022/05/27	10.1	13.24	20	13.29	13.32	-9.9	20,741	-0.05%
2022/05/26	15.2	13.06	7.1	13.10	13.01	8.2	20,820	0.04%
2022/05/25	7.1	13.12	6	13.19	13.21	1	21,005	0.00%
2022/05/24	40.8	13.20	6	13.25	13.07	34.8	21,577	0.16%
2022/05/23	17.4	13.47	40	13.51	13.40	-22.7	21,821	-0.10%
2022/05/20	34.9	13.45	7.3	13.48	13.49	27.6	22,253	0.12%
2022/05/19	6.5	13.28	45.4	13.23	13.39	-39	22,425	-0.17%
2022/05/18	88.3	13.57	140	13.53	13.52	-51.7	22,442	-0.23%	大賣/
2022/05/17	84.1	13.31	59.2	13.35	13.42	24.9	22,446	0.11%
2022/05/16	18.6	13.22	79	13.33	13.16	-60.4	22,466	-0.27%
2022/05/13	37.5	13.06	24	13.07	13.08	13.5	22,544	0.06%
2022/05/12	13.5	12.93	81.1	12.90	12.83	-67.7	22,852	-0.30%
2022/05/11	47.8	13.01	67.4	12.97	13.03	-19.6	22,873	-0.09%
2022/05/10	70.2	12.72	29	12.72	12.97	41.2	22,984	0.18%
2022/05/09	39.2	12.89	23.1	12.88	12.85	16.1	22,912	0.07%
2022/05/06	49.3	13.04	62.9	13.01	13.10	-13.7	22,800	-0.06%
2022/05/05	24.8	13.43	151	13.43	13.43	-126.2	22,900	-0.55%	大賣/鉅額交易
2022/05/04	35	13.19	12	13.16	13.16	23	22,825	0.10%
2022/05/03	37.1	13.14	21.8	13.10	13.12	15.3	22,878	0.07%
2022/04/29	99	13.28	41.7	13.17	13.16	57.3	22,875	0.25%
2022/04/28	58.3	13.02	27	12.92	12.99	31.3	22,935	0.14%
2022/04/27	86.3	12.51	57.1	12.50	12.65	29.2	22,751	0.13%
2022/04/26	143.8	12.97	12.9	12.99	12.91	130.9	22,343	0.59%	大買/鉅額交易
2022/04/25	319.8	13.04	24.5	13.09	13.07	295.3	22,111	1.34%	大買/鉅額交易
2022/04/22	123.3	13.44	21	13.46	13.46	102.3	21,649	0.47%	大買/鉅額交易
2022/04/21	47.5	13.73	43.6	13.74	13.72	3.9	21,539	0.02%
2022/04/20	57	13.62	69	13.63	13.66	-12.1	21,547	-0.06%
2022/04/19	36.5	13.63	34	13.68	13.57	2.5	21,535	0.01%
2022/04/18	140.8	13.50	46.4	13.49	13.50	94.3	21,555	0.44%	大買/
2022/04/15	181	13.55	7	13.57	13.50	174	21,461	0.81%	大買/鉅額交易
2022/04/14	57.4	13.95	29.4	13.93	13.91	28	21,059	0.13%
2022/04/13	83.7	13.83	15.2	13.90	13.96	68.5	21,115	0.32%
2022/04/12	128.7	13.60	44	13.57	13.60	84.6	20,957	0.40%	大買/
2022/04/11	366.5	13.77	56	13.67	13.64	310.5	20,651	1.50%	大買/鉅額交易
2022/04/08	204.4	14.08	39.3	14.08	14.11	165.1	19,662	0.84%	大買/鉅額交易
2022/04/07	276.5	14.22	5.5	14.20	14.18	271	18,838	1.44%	大買/鉅額交易
2022/04/06	147.2	14.42	11	14.42	14.43	136.2	18,079	0.75%	大買/鉅額交易
2022/04/01	86.3	14.69	12	14.67	14.72	74.3	17,614	0.42%
2022/03/31	26.9	14.96	19	14.97	14.91	7.9	17,376	0.05%
2022/03/30	28.2	15.02	4	15.05	15.00	24.2	17,464	0.14%
2022/03/29	57.4	14.89	12.3	14.91	14.87	45.1	17,451	0.26%
2022/03/28	135	14.82	27.3	14.85	14.93	107.7	17,299	0.62%	大買/鉅額交易
2022/03/25	28.3	15.13	3.1	15.09	15.11	25.2	17,042	0.15%
2022/03/24	25.7	15.07	19.5	15.07	15.12	6.2	16,993	0.04%
2022/03/23	42.1	15.22	51	15.26	15.20	-8.9	16,854	-0.05%
2022/03/22	18.9	15.06	21	15.05	15.08	-2.1	16,818	-0.01%
2022/03/21	42.9	15.08	34.4	15.08	15.08	8.5	16,710	0.05%
2022/03/18	30.6	14.92	6.9	14.95	14.96	23.7	16,679	0.14%
2022/03/17	40.8	14.83	86.9	14.85	14.98	-46.1	16,542	-0.28%
2022/03/16	155.3	14.27	19.5	14.25	14.28	135.8	16,236	0.84%	大買/鉅額交易
2022/03/15	311.5	14.36	34.1	14.45	14.35	277.4	15,783	1.76%	大買/鉅額交易
2022/03/14	99.4	14.85	35	14.97	14.80	64.4	15,084	0.43%
2022/03/11	54.4	15.00	9.6	15.06	14.95	44.8	14,864	0.30%
2022/03/10	25.1	15.18	29.5	15.19	15.19	-4.4	14,628	-0.03%
2022/03/09	45.4	14.71	39.3	14.72	14.72	6.1	14,500	0.04%
2022/03/08	285.6	14.64	56	14.60	14.52	229.6	14,402	1.59%	大買/鉅額交易
2022/03/07	183.6	15.05	13	15.11	15.05	170.6	13,589	1.26%	大買/鉅額交易
2022/03/04	68.7	15.61	12.1	15.60	15.56	56.6	13,087	0.43%
2022/03/03	14.9	15.87	2.4	15.94	15.87	12.6	12,940	0.10%
2022/03/02	31.1	15.78	2.3	15.85	15.77	28.8	13,057	0.22%
2022/03/01	11.1	15.91	12.7	15.86	15.90	-1.6	13,015	-0.01%
2022/02/25	52.1	15.49	95	15.53	15.48	-42.9	13,001	-0.33%
2022/02/24	238.3	15.48	21.5	15.50	15.41	216.8	12,895	1.68%	大買/鉅額交易
2022/02/23	91.3	15.83	7.6	15.86	15.87	83.7	12,358	0.68%
2022/02/22	141	15.94	15.9	15.93	15.92	125.1	12,118	1.03%	大買/鉅額交易
2022/02/21	122.8	16.37	14.2	16.40	16.41	108.6	11,808	0.92%	大買/鉅額交易
2022/02/18	27.2	16.39	52	16.41	16.44	-24.8	11,620	-0.21%
2022/02/17	32.8	16.51	28.5	16.48	16.49	4.2	11,580	0.04%
2022/02/16	22.6	16.55	9.1	16.55	16.50	13.4	11,688	0.11%
2022/02/15	59.4	16.33	121.1	16.33	16.25	-61.7	11,738	-0.53%	大賣/
2022/02/14	299.8	16.29	36	16.26	16.25	263.8	11,608	2.27%	大買/鉅額交易
2022/02/11	54.9	16.67	7.5	16.71	16.72	47.3	11,287	0.42%
2022/02/10	79.4	16.63	8.3	16.67	16.74	71.1	11,433	0.62%
2022/02/09	24	16.40	29	16.39	16.47	-5	11,420	-0.04%
2022/02/08	69.1	16.25	6.9	16.29	16.23	62.2	11,550	0.54%
2022/02/07	59.2	16.19	15	16.26	16.16	44.2	11,518	0.38%
2022/01/26	53.4	16.32	21	16.32	16.28	32.4	11,290	0.29%
2022/01/25	76.5	16.42	15.1	16.43	16.40	61.3	11,316	0.54%
2022/01/24	177	16.43	152.1	16.50	16.63	24.9	11,211	0.22%	大買/大賣/
2022/01/21	141	16.56	41	16.59	16.53	100	11,180	0.89%	大買/
2022/01/20	38.4	16.78	1	16.81	16.83	37.4	10,986	0.34%
2022/01/19	28.4	16.89	34.3	16.87	16.84	-6	11,116	-0.05%
2022/01/18	21.1	17.10	22.3	17.17	17.03	-1.2	11,202	-0.01%
2022/01/17	9	16.99	26.3	17.00	17.09	-17.3	11,150	-0.16%
2022/01/14	85.2	16.75	19.5	16.74	16.80	65.7	11,145	0.59%
2022/01/13	7.2	16.93	7.7	16.94	16.93	-0.5	11,029	0.00%
2022/01/12	28	16.87	8.3	16.89	16.87	19.7	11,038	0.18%
2022/01/11	64.4	16.81	6	16.89	16.81	58.4	11,117	0.53%
2022/01/10	27.8	16.84	11.1	16.84	16.94	16.7	11,057	0.15%
2022/01/07	46.3	16.99	15	16.99	16.97	31.3	11,068	0.28%
2022/01/06	75.7	17.19	21	17.25	17.20	54.7	11,105	0.49%
2022/01/05	11.2	17.55	29	17.55	17.53	-17.8	11,272	-0.16%
2022/01/04	17.8	17.59	26.8	17.61	17.54	-9.1	11,364	-0.08%
2022/01/03	20.3	17.57	17.3	17.54	17.50	3	11,333	0.03%
2021/12/30	3.7	17.65	26.6	17.68	17.70	-22.8	11,290	-0.20%
2021/12/29	15.5	17.62	21.3	17.63	17.64	-5.8	11,448	-0.05%
2021/12/28	13.8	17.52	8.8	17.53	17.52	5	11,659	0.04%
2021/12/27	18.2	17.38	53.8	17.35	17.36	-35.6	11,708	-0.30%
2021/12/24	6.3	17.17	56.2	17.20	17.15	-49.9	11,825	-0.42%
2021/12/23	24.4	17.06	21.4	17.06	17.05	3	11,698	0.03%
2021/12/22	2.6	16.97	7.3	16.95	16.96	-4.7	11,885	-0.04%
2021/12/21	5.2	16.85	3	16.78	16.88	2.2	11,871	0.02%
2021/12/20	33.9	16.71	9.1	16.74	16.63	24.8	11,845	0.21%
2021/12/17	12.6	16.86	5	16.89	16.86	7.6	11,772	0.06%
2021/12/16	8.5	16.91	11	16.90	16.94	-2.5	11,789	-0.02%
2021/12/15	20.5	16.57	12.1	16.61	16.60	8.4	11,879	0.07%
2021/12/14	25.6	16.56	30.3	16.57	16.56	-4.7	11,888	-0.04%
2021/12/13	10.1	16.84	14	16.80	16.79	-3.9	11,835	-0.03%
2021/12/10	16	16.76	15.4	16.78	16.78	0.6	11,902	0.00%
2021/12/09	14.4	16.88	14	16.88	16.88	0.4	11,862	0.00%
2021/12/08	23.3	17.03	30	17.07	16.98	-6.7	11,826	-0.06%
2021/12/07	26.9	16.78	11.3	16.76	16.85	15.6	11,871	0.13%
2021/12/06	9.3	16.89	16.7	16.90	16.95	-7.4	11,816	-0.06%
2021/12/03	14.1	16.97	8.2	16.99	17.00	5.9	11,928	0.05%
2021/12/02	32.7	17.03	17.4	17.03	16.96	15.3	11,964	0.13%
2021/12/01	21.6	16.85	61.2	16.71	16.85	-39.6	11,987	-0.33%
2021/11/30	13.5	16.64	56.3	16.62	16.49	-42.8	12,059	-0.35%
2021/11/29	31.4	16.34	24	16.15	16.37	7.4	12,158	0.06%
2021/11/26	50	16.27	62	16.25	16.24	-12	12,412	-0.10%
2021/11/25	18	16.57	21	16.62	16.57	-3	12,319	-0.02%
2021/11/24	21.3	16.65	24	16.67	16.65	-2.7	12,354	-0.02%
2021/11/23	44.9	16.85	21.3	16.86	16.79	23.6	12,294	0.19%
2021/11/22	14.5	17.14	4.9	17.18	17.12	9.6	12,243	0.08%
2021/11/19	12.9	17.13	27.4	17.16	17.12	-14.5	12,261	-0.12%
2021/11/18	20.2	17.02	22.4	17.00	17.04	-2.2	12,208	-0.02%
2021/11/17	8.5	16.86	40	16.87	16.83	-31.5	12,150	-0.26%
2021/11/16	42.8	16.75	31.8	16.79	16.76	11.1	12,213	0.09%
2021/11/15	108.8	16.92	99.6	16.92	16.97	9.1	12,474	0.07%	大買/
2021/11/12	29.3	16.61	42.2	16.71	16.65	-12.9	12,469	-0.10%
2021/11/11	24.7	16.37	29.1	16.44	16.44	-4.4	12,686	-0.03%
2021/11/10	36.2	16.50	61	16.52	16.54	-24.9	12,781	-0.19%
2021/11/09	32.5	16.68	49.1	16.71	16.61	-16.6	12,893	-0.13%
2021/11/08	23	16.35	79.2	16.38	16.39	-56.2	12,689	-0.44%
2021/11/05	41.8	16.11	33.6	16.10	16.17	8.2	12,638	0.07%
2021/11/04	52.3	15.94	5.6	15.99	15.88	46.6	12,464	0.37%
2021/11/03	11	15.93	6	15.92	15.94	5	12,482	0.04%
2021/11/02	7.3	15.97	36.8	16.01	15.86	-29.5	12,577	-0.23%
2021/11/01	2	15.85	23	15.84	15.86	-21	12,530	-0.17%
2021/10/29	35.1	15.78	14.7	15.80	15.75	20.4	12,550	0.16%
2021/10/28	3.6	15.89	92.1	15.86	15.87	-88.5	12,583	-0.70%
2021/10/27	19	15.84	58.4	15.90	15.94	-39.3	12,640	-0.31%
2021/10/26	8	15.78	2.6	15.79	15.74	5.4	12,552	0.04%
2021/10/25	10.1	15.48	3.6	15.56	15.60	6.5	12,474	0.05%
2021/10/22	29.1	15.46	28.2	15.52	15.55	0.9	12,618	0.01%
2021/10/21	3.7	15.53	14.5	15.57	15.42	-10.9	12,609	-0.09%
2021/10/20	14.2	15.46	7	15.44	15.44	7.2	12,494	0.06%
2021/10/19	20	15.39	35	15.41	15.41	-15	12,443	-0.12%
2021/10/18	13.4	15.18	38	15.22	15.17	-24.6	12,381	-0.20%
2021/10/15	26.3	15.11	53	15.17	15.18	-26.7	12,339	-0.22%
2021/10/14	93.6	14.81	3	14.81	14.82	90.6	12,328	0.74%
2021/10/13	138.7	14.91	13.5	14.96	14.86	125.2	12,134	1.03%	大買/鉅額交易
2021/10/12	69.6	15.11	3.2	15.21	15.11	66.4	11,802	0.56%
2021/10/08	16.1	15.42	22	15.48	15.35	-5.9	11,729	-0.05%
2021/10/07	8.9	15.40	14	15.35	15.45	-5.1	11,722	-0.04%
2021/10/06	57.6	15.02	1	15.16	15.00	56.6	11,824	0.48%
2021/10/05	88.9	14.89	7.7	14.97	15.11	81.3	11,853	0.69%
2021/10/04	59.6	15.18	4	15.19	15.11	55.6	11,612	0.48%
2021/10/01	104.6	15.35	2	15.45	15.28	102.6	11,475	0.89%	大買/鉅額交易
2021/09/30	37.2	15.57	8	15.50	15.65	29.2	11,252	0.26%
2021/09/29	120.7	15.65	16	15.64	15.58	104.7	11,279	0.93%	大買/鉅額交易
2021/09/28	9.9	16.05	10	16.03	16.06	-0.1	11,274	0.00%
2021/09/27	3.4	16.17	19.1	16.15	16.17	-15.8	11,315	-0.14%
2021/09/24	0.2	16.11	17.6	16.07	16.07	-17.4	11,372	-0.15%
2021/09/23	11	15.93	1	15.95	15.92	10	11,610	0.09%
2021/09/22	67.8	15.74	14.1	15.77	15.74	53.7	11,672	0.46%
2021/09/17	7.7	16.11	9.1	16.19	16.12	-1.4	11,526	-0.01%
2021/09/16	26	16.02	8	16.04	16.05	18	11,640	0.15%
2021/09/15	39.2	16.13	20.1	16.14	16.13	19.1	11,660	0.16%
2021/09/14	18.4	16.36	18	16.35	16.33	0.4	11,841	0.00%
2021/09/13	42.5	16.29	11.2	16.37	16.27	31.3	12,302	0.25%
2021/09/10	13.6	16.34	101.7	16.39	16.45	-88.1	12,860	-0.69%	大賣/
2021/09/09	10.1	16.04	2.5	15.99	16.05	7.6	12,836	0.06%
2021/09/08	35.9	16.07	8.3	16.01	15.96	27.6	12,914	0.21%
2021/09/07	34	16.19	11	16.29	16.20	23	12,893	0.18%
2021/09/06	38.4	16.40	22.3	16.43	16.35	16.1	13,022	0.12%
2021/09/03	4.6	16.38	43.3	16.42	16.42	-38.7	13,041	-0.30%
2021/09/02	45.9	16.31	56.6	16.40	16.20	-10.7	13,180	-0.08%
2021/09/01	2.3	16.18	48.7	16.16	16.29	-46.4	13,178	-0.35%
2021/08/31	105.7	15.85	113.1	15.77	15.90	-7.4	12,847	-0.06%	大買/大賣/
2021/08/30	7.6	15.80	15.6	15.80	15.85	-7.9	13,226	-0.06%
2021/08/27	27.4	15.49	11.1	15.55	15.59	16.2	13,342	0.12%
2021/08/26	14.6	15.46	35.1	15.45	15.47	-20.4	13,507	-0.15%
2021/08/25	7.2	15.47	71.1	15.51	15.49	-63.9	14,143	-0.45%
2021/08/24	9.1	15.29	29.2	15.36	15.28	-20.1	14,785	-0.14%
2021/08/23	18.4	15.29	51.1	15.29	15.29	-32.6	15,334	-0.21%
2021/08/20	62.2	14.82	6.3	14.83	14.80	55.9	17,397	0.32%
2021/08/19	151.2	14.94	37.1	15.01	14.87	114.1	17,444	0.65%	大買/鉅額交易
2021/08/18	64.1	15.00	20.4	15.02	15.24	43.7	17,281	0.25%
2021/08/17	141.9	15.20	13.1	15.19	15.11	128.9	17,250	0.75%	大買/鉅額交易
2021/08/16	92	15.53	8	15.57	15.52	84	17,043	0.49%
2021/08/13	107.8	15.69	14.3	15.69	15.61	93.5	17,088	0.55%	大買/
2021/08/12	36.1	15.98	3.3	16.00	15.93	32.8	17,080	0.19%
2021/08/11	56.5	15.94	68.4	15.95	15.98	-11.9	17,236	-0.07%
2021/08/10	42.7	16.14	15	16.20	16.15	27.7	17,321	0.16%
2021/08/09	32.9	16.29	11.4	16.30	16.28	21.5	17,491	0.12%
2021/08/06	33.6	16.48	9	16.55	16.47	24.6	17,658	0.14%
2021/08/05	15.2	16.57	31	16.53	16.64	-15.8	17,797	-0.09%
2021/08/04	4.4	16.37	4.4	16.36	16.42	0	17,951	0.00%
2021/08/03	4.9	16.15	22.5	16.15	16.20	-17.5	18,144	-0.10%
2021/08/02	6.2	15.99	25.5	16.01	16.03	-19.3	18,287	-0.11%
2021/07/30	8.3	15.86	13.7	15.90	15.83	-5.4	18,445	-0.03%
2021/07/29	4.5	15.76	9	15.65	15.82	-4.6	18,664	-0.02%
2021/07/28	113.4	15.38	23	15.54	15.48	90.4	18,911	0.48%	大買/
2021/07/27	3.5	15.95	11.2	15.96	15.86	-7.8	18,933	-0.04%
2021/07/26	3	15.85	6.1	15.87	15.83	-3.1	19,170	-0.02%
2021/07/23	19.5	15.91	13.4	15.86	15.81	6.1	19,541	0.03%
2021/07/22	3.6	15.83	17.7	15.90	15.81	-14.1	19,866	-0.07%
2021/07/21	11.9	15.67	133.6	15.79	15.63	-121.8	20,160	-0.60%	大賣/鉅額交易
2021/07/20	24.8	15.73	18.1	15.75	15.66	6.8	20,491	0.03%
2021/07/19	21.8	15.83	11.5	15.86	15.85	10.3	20,758	0.05%
2021/07/16	21.6	15.97	8.6	15.96	15.99	13.1	21,110	0.06%
2021/07/15	11.7	16.08	38.9	16.09	16.13	-27.2	21,468	-0.13%
2021/07/14	20.4	15.99	21.2	15.98	15.98	-0.8	21,812	0.00%
2021/07/13	30.7	15.98	64.7	16.02	15.92	-34	22,240	-0.15%
2021/07/12	50.3	15.79	54.4	15.76	15.78	-4.1	22,373	-0.02%
2021/07/09	38.2	15.52	14	15.55	15.50	24.2	22,502	0.11%
2021/07/08	20.3	15.66	36.3	15.64	15.65	-16	22,933	-0.07%
2021/07/07	7.3	15.66	13.1	15.66	15.65	-5.8	23,549	-0.02%
2021/07/06	15.1	15.69	8	15.69	15.66	7.1	24,183	0.03%
2021/07/05	22.4	15.73	26.4	15.74	15.73	-4	24,768	-0.02%
2021/07/02	4.2	15.47	12.3	15.48	15.51	-8.1	24,905	-0.03%
2021/07/01	24.3	15.45	22.1	15.47	15.44	2.2	25,635	0.01%
2021/06/30	10	15.59	49.1	15.57	15.55	-39.1	26,394	-0.15%
2021/06/29	14.7	15.45	32.2	15.46	15.42	-17.5	26,753	-0.07%
2021/06/28	65.7	15.39	46	15.41	15.39	19.7	27,575	0.07%
2021/06/25	13.5	15.50	30	15.53	15.45	-16.5	28,611	-0.06%
2021/06/24	13.3	15.40	60.5	15.44	15.41	-47.2	29,498	-0.16%
2021/06/23	22.2	15.23	43.5	15.34	15.39	-21.3	30,651	-0.07%
2021/06/22	196.7	15.22	5	15.22	15.18	191.7	31,394	0.61%	大買/鉅額交易
2021/06/21	147.8	15.34	2.5	15.36	15.29	145.3	31,323	0.46%	大買/鉅額交易
2021/06/18	29.9	15.66	46	15.68	15.63	-16.1	30,761	-0.05%
2021/06/17	46.6	15.48	14	15.50	15.62	32.6	32,091	0.10%
2021/06/16	87.8	15.61	30.2	15.60	15.56	57.6	33,695	0.17%
2021/06/15	32.8	15.65	44.5	15.66	15.66	-11.7	35,459	-0.03%
2021/06/11	20.5	15.55	32	15.56	15.50	-11.5	37,070	-0.03%
2021/06/09	74.1	15.27	21	15.27	15.26	53.1	41,058	0.13%
2021/06/08	57.2	15.36	13.5	15.40	15.35	43.7	43,942	0.10%
2021/06/07	108.7	15.27	11.9	15.31	15.37	96.8	49,106	0.20%	大買/
2021/06/04	100.4	15.38	50	15.39	15.39	50.4	51,856	0.10%
2021/06/03	53.3	15.45	13.1	15.45	15.49	40.2	58,402	0.07%
2021/06/02	272.4	15.43	58.2	15.47	15.35	214.2	68,698	0.31%	大買/鉅額交易
2021/06/01	252.2	15.63	82.5	15.58	15.53	169.7	75,622	0.22%	大買/鉅額交易
2021/05/31	225.3	15.43	27	15.44	15.50	198.3	88,950	0.22%	大買/鉅額交易
2021/05/28	513	15.39	55	15.38	15.30	458	136,127	0.34%	大買/鉅額交易