中信關鍵半導體 (00891)-元大-新莊券商分點個股進出

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
17.29
漲跌
▲0.29
漲幅
+1.71%
成交量
6,732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－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	1	17.28	6	17.39	17.29	-5	13,313	-0.04%
2024/04/26	13	17.08	6	17.02	17.00	7	13,409	0.05%
2024/04/25	9.6	16.74	0	0.00	16.72	9.6	13,587	0.07%
2024/04/24	1	16.97	12.1	17.00	17.12	-11.1	13,795	-0.08%
2024/04/22	29.5	16.55	4	16.49	16.42	25.5	14,005	0.18%
2024/04/19	42.5	16.84	26.3	16.69	16.81	16.2	13,943	0.12%
2024/04/18	2	17.58	0	0.00	17.66	2	13,608	0.01%
2024/04/17	6	17.59	2	17.56	17.60	4	13,785	0.03%
2024/04/16	14.7	17.48	2.4	17.54	17.46	12.3	13,963	0.09%
2024/04/15	8.1	18.01	10.1	18.00	18.00	-2	13,933	-0.01%
2024/04/12	6	18.40	0	0.00	18.38	6	13,782	0.04%
2024/04/10	0	0.00	8	18.29	18.44	-8	13,857	-0.06%
2024/04/09	4.2	18.16	10	18.17	18.20	-5.8	13,980	-0.04%
2024/04/08	28.1	18.07	5	18.07	18.04	23.1	14,086	0.16%
2024/04/03	1	18.13	14	18.10	18.12	-13	14,192	-0.09%
2024/04/02	3	18.23	20	18.22	18.17	-17	14,277	-0.12%
2024/04/01	3	18.08	56	18.11	18.04	-53	14,437	-0.37%
2024/03/29	0	0.00	14.1	18.15	18.23	-14.1	14,490	-0.10%
2024/03/28	4.1	18.01	14	17.98	18.03	-9.9	14,396	-0.07%
2024/03/27	11	18.06	0	0.00	18.04	11	14,354	0.08%
2024/03/26	12.7	18.14	13.5	17.98	18.05	-0.8	14,305	-0.01%
2024/03/25	9.4	18.12	1	18.09	18.07	8.4	14,116	0.06%
2024/03/22	2.4	18.15	0	0.00	18.13	2.4	14,211	0.02%
2024/03/21	0.5	18.21	30	18.16	18.21	-29.5	14,117	-0.21%
2024/03/20	2.1	18.00	0.5	18.02	18.00	1.6	14,204	0.01%
2024/03/19	7	18.20	1	18.20	18.21	6	14,095	0.04%
2024/03/18	4	18.09	85	18.20	18.29	-81	14,026	-0.58%
2024/03/15	3	17.99	27	18.02	18.00	-24	14,019	-0.17%
2024/03/14	0	0.00	26	18.08	18.11	-26	13,859	-0.19%
2024/03/13	19	18.43	1	18.42	18.40	18	13,846	0.13%
2024/03/12	24.1	18.42	4	18.50	18.48	20.1	13,673	0.15%
2024/03/11	3	18.33	0	0.00	18.38	3	13,537	0.02%
2024/03/08	14.1	18.90	43	18.71	18.57	-28.9	13,396	-0.22%
2024/03/07	41.2	18.52	20	18.59	18.58	21.2	12,855	0.16%
2024/03/06	1	18.04	39	18.15	18.14	-38	12,550	-0.30%
2024/03/05	13.1	17.94	24	17.93	17.95	-10.9	12,315	-0.09%
2024/03/04	15.2	17.83	71.1	17.70	17.83	-55.9	12,282	-0.46%
2024/03/01	9.1	17.49	8.1	17.63	17.47	1	12,016	0.01%
2024/02/29	4.1	17.41	14	17.48	17.52	-9.9	12,016	-0.08%
2024/02/27	3.4	17.52	8	17.55	17.44	-4.7	11,927	-0.04%
2024/02/26	16.2	17.73	2	17.72	17.77	14.2	11,637	0.12%
2024/02/23	12.5	17.57	12	17.50	17.65	0.5	11,352	0.00%
2024/02/22	0.2	17.33	6.1	17.30	17.32	-6	11,080	-0.05%
2024/02/21	11.1	17.07	0	0.00	17.03	11.1	10,968	0.10%
2024/02/20	15.1	17.13	27.1	17.15	17.16	-12	10,876	-0.11%
2024/02/19	13.7	16.93	6	16.95	16.98	7.7	10,834	0.07%
2024/02/16	65.1	17.09	10.1	17.05	16.97	55	10,881	0.51%
2024/02/15	2.5	16.92	67.5	16.94	17.05	-65	10,806	-0.60%
2024/02/05	30	16.36	8	16.38	16.41	22	10,628	0.21%
2024/02/02	6	16.40	3.1	16.41	16.42	2.9	10,603	0.03%
2024/02/01	5.2	16.27	20	16.33	16.32	-14.8	10,637	-0.14%
2024/01/31	9.5	16.47	15	16.44	16.48	-5.5	10,647	-0.05%
2024/01/30	0	0.00	17.2	16.53	16.55	-17.2	10,617	-0.16%
2024/01/29	0.1	16.40	20	16.38	16.43	-19.9	10,571	-0.19%
2024/01/26	2.2	16.38	38	16.39	16.39	-35.8	10,590	-0.34%
2024/01/25	10.4	16.53	11.3	16.50	16.52	-0.9	10,704	-0.01%
2024/01/24	0	0.00	3.3	16.38	16.35	-3.3	10,564	-0.03%
2024/01/23	2	16.36	0	0.00	16.34	2	10,597	0.02%
2024/01/22	10.3	16.29	3.1	16.35	16.32	7.2	10,712	0.07%
2024/01/19	0.7	16.09	6.2	16.12	16.15	-5.5	10,569	-0.05%
2024/01/18	0	0.00	19	15.70	15.73	-19	10,436	-0.18%
2024/01/17	12.2	15.70	15.8	15.66	15.63	-3.6	10,157	-0.04%
2024/01/16	1.1	15.91	14	15.87	15.89	-12.9	9,992	-0.13%
2024/01/15	0	0.00	1	16.02	16.02	-1	9,957	-0.01%
2024/01/12	9	15.92	2	16.02	15.95	7	10,005	0.07%
2024/01/11	2.2	16.02	2.1	16.02	16.01	0.1	10,091	0.00%
2024/01/10	10	15.85	5	15.82	15.89	5	9,950	0.05%
2024/01/09	0.2	15.97	7.1	15.91	15.86	-6.9	9,825	-0.07%
2024/01/08	6.2	15.85	25.1	15.87	15.81	-18.9	9,644	-0.20%
2024/01/05	6	15.74	1.5	15.75	15.73	4.5	9,882	0.05%
2024/01/04	3.1	15.72	1.3	15.71	15.74	1.8	10,000	0.02%
2024/01/03	48.3	15.80	3	15.85	15.79	45.3	10,219	0.44%
2024/01/02	3.2	16.21	0.3	16.14	16.13	2.9	9,998	0.03%
2023/12/29	13.1	16.38	1	16.36	16.39	12.1	9,859	0.12%
2023/12/28	5	16.50	1	16.53	16.45	4	9,705	0.04%
2023/12/27	35.5	16.44	21.1	16.45	16.49	14.4	9,607	0.15%
2023/12/26	3.4	16.22	1.1	16.23	16.25	2.3	9,374	0.02%
2023/12/25	86	16.10	2.1	16.10	16.09	83.9	9,276	0.90%
2023/12/21	3.2	15.86	0	0.00	15.87	3.2	9,214	0.03%
2023/12/20	2	16.00	0	0.00	16.03	2	9,179	0.02%
2023/12/19	3.4	15.98	0	0.00	16.00	3.4	9,152	0.04%
2023/12/18	2.3	16.07	16	16.12	16.12	-13.8	8,997	-0.15%
2023/12/15	44.1	16.20	30	16.23	16.16	14.1	8,971	0.16%
2023/12/14	3.7	16.07	4.1	16.10	16.09	-0.5	8,834	-0.01%
2023/12/13	10.2	15.91	18.4	15.90	15.94	-8.2	8,929	-0.09%
2023/12/12	11.2	15.82	0.1	15.80	15.81	11.1	9,222	0.12%
2023/12/11	1	15.66	12.1	15.66	15.66	-11.1	9,366	-0.12%
2023/12/08	0	0.00	19.3	15.62	15.59	-19.3	9,366	-0.21%
2023/12/07	0.1	15.40	10	15.36	15.39	-9.9	9,252	-0.11%
2023/12/06	0.1	15.47	5	15.52	15.46	-4.9	9,224	-0.05%
2023/12/05	1.5	15.36	0	0.00	15.42	1.5	9,218	0.02%
2023/12/04	3	15.50	21	15.49	15.51	-18	9,205	-0.20%
2023/12/01	0	0.00	1	15.54	15.55	-1	9,179	-0.01%
2023/11/30	3.1	15.54	3.1	15.52	15.54	0	9,166	0.00%
2023/11/29	1.2	15.50	22.1	15.52	15.53	-20.9	9,123	-0.23%
2023/11/28	0	0.00	3	15.43	15.43	-3	9,005	-0.03%
2023/11/27	11.4	15.31	10.4	15.28	15.22	1	8,930	0.01%
2023/11/24	12.1	15.41	2.1	15.40	15.40	10	8,902	0.11%
2023/11/22	1	15.38	1	15.38	15.41	0	8,886	0.00%
2023/11/21	0.2	15.39	5	15.36	15.40	-4.8	8,829	-0.05%
2023/11/20	0.2	15.24	11	15.30	15.26	-10.8	8,795	-0.12%
2023/11/17	11	15.19	1	15.26	15.27	10	8,762	0.11%
2023/11/16	2	15.12	0.5	15.08	15.09	1.5	8,661	0.02%
2023/11/15	16.2	15.47	1	15.40	15.44	15.2	8,589	0.18%
2023/11/14	21	15.36	52	15.37	15.37	-31	8,403	-0.37%
2023/11/13	0	0.00	11	15.35	15.29	-11	8,302	-0.13%
2023/11/10	6.5	15.01	40	14.99	14.98	-33.5	8,166	-0.41%
2023/11/09	10	15.01	29	15.08	15.09	-19	8,125	-0.23%
2023/11/08	2.3	15.00	3.2	15.04	15.05	-0.9	8,099	-0.01%
2023/11/07	13	14.94	2	14.94	14.97	11	7,997	0.14%
2023/11/06	21.2	14.94	6.2	14.93	14.92	15	8,168	0.18%
2023/11/03	32.1	14.68	0.1	14.70	14.69	32	8,089	0.40%
2023/11/02	0.2	14.65	88.7	14.61	14.65	-88.5	8,239	-1.07%
2023/11/01	0.2	14.33	0	0.00	14.32	0.2	8,063	0.00%
2023/10/31	15.2	14.25	20	14.17	14.15	-4.8	8,049	-0.06%
2023/10/30	10.1	14.25	0.1	14.42	14.33	10	8,041	0.12%
2023/10/27	1	14.04	3	14.05	14.00	-2	7,864	-0.03%
2023/10/26	17.1	14.01	0	0.00	13.98	17.1	7,924	0.22%
2023/10/25	0.5	14.44	10	14.35	14.36	-9.5	7,831	-0.12%
2023/10/24	0.3	14.23	0	0.00	14.27	0.3	7,847	0.00%
2023/10/23	2.2	14.35	1	14.33	14.28	1.2	7,775	0.02%
2023/10/20	0	0.00	6	14.54	14.52	-6	7,718	-0.08%
2023/10/19	2	14.55	22	14.50	14.55	-20	7,581	-0.26%
2023/10/18	0.1	14.40	3.1	14.38	14.34	-3	7,505	-0.04%
2023/10/17	2.1	14.57	125.1	14.71	14.51	-123	7,421	-1.66%	大賣/鉅額交易
2023/10/16	0.1	14.51	15	14.50	14.53	-14.9	7,390	-0.20%
2023/10/13	0	0.00	81.3	14.59	14.60	-81.3	7,335	-1.11%
2023/10/12	1	14.40	143.3	14.40	14.46	-142.3	7,081	-2.01%	大賣/鉅額交易
2023/10/11	61	14.25	87.1	14.34	14.35	-26.1	7,034	-0.37%
2023/10/06	10	13.99	0	0.00	14.01	10	6,704	0.15%
2023/10/05	0	0.00	11.1	13.96	13.98	-11.1	6,642	-0.17%
2023/10/04	0.5	13.72	25.1	13.69	13.77	-24.7	6,585	-0.37%
2023/10/03	13.2	13.79	0.1	13.91	13.87	13.1	6,584	0.20%
2023/10/02	0	0.00	1.1	13.76	13.78	-1.1	6,540	-0.02%
2023/09/28	3	13.60	0	0.00	13.57	3	6,555	0.05%
2023/09/27	7.1	13.48	6	13.53	13.52	1.1	6,567	0.02%
2023/09/26	3.1	13.58	0.2	13.58	13.57	3	6,570	0.04%
2023/09/25	2	13.83	33.1	13.81	13.81	-31.1	6,537	-0.48%
2023/09/22	0	0.00	1	13.65	13.67	-1	6,510	-0.02%
2023/09/21	1.2	13.63	0	0.00	13.60	1.2	6,544	0.02%
2023/09/20	24.1	13.93	0.3	13.85	13.84	23.9	6,516	0.37%
2023/09/19	3.1	14.05	50	14.05	14.01	-46.9	6,532	-0.72%
2023/09/18	42	14.18	0.1	14.19	14.15	41.9	6,496	0.64%
2023/09/15	0.4	14.18	36.1	14.15	14.18	-35.7	6,341	-0.56%
2023/09/14	0	0.00	51.1	13.92	13.99	-51.1	6,057	-0.84%
2023/09/13	0	0.00	27.1	13.78	13.79	-27.1	5,933	-0.46%
2023/09/12	0	0.00	0.1	13.63	13.71	-0.1	5,939	0.00%
2023/09/11	12	13.49	0.2	13.47	13.46	11.9	5,963	0.20%
2023/09/08	13.1	13.51	0	0.00	13.51	13.1	6,013	0.22%
2023/09/07	0	0.00	7	13.69	13.65	-7	6,303	-0.11%
2023/09/06	2	13.73	2.6	13.75	13.73	-0.6	6,317	-0.01%
2023/09/05	0	0.00	0.1	13.62	13.69	-0.1	6,277	0.00%
2023/09/04	3.2	13.50	22.5	13.60	13.61	-19.4	6,351	-0.30%
2023/09/01	0	0.00	3	13.54	13.53	-3	6,477	-0.05%
2023/08/31	3	13.52	3	13.50	13.51	0	6,528	0.00%
2023/08/29	0	0.00	1	13.39	13.45	-1	6,542	-0.02%
2023/08/28	0.6	13.40	1	13.36	13.32	-0.4	6,591	-0.01%
2023/08/25	1	13.25	18.2	13.21	13.20	-17.2	6,680	-0.26%
2023/08/24	2	13.30	27.1	13.30	13.34	-25.1	6,947	-0.36%
2023/08/23	7.5	13.00	10	13.02	13.05	-2.5	7,036	-0.04%
2023/08/22	3	12.97	0	0.00	12.95	3	7,279	0.04%
2023/08/21	4	12.87	45	12.86	12.88	-41	7,318	-0.56%
2023/08/18	15.1	12.95	5	12.92	12.93	10.1	7,322	0.14%
2023/08/17	1	12.80	3	12.98	12.97	-2	7,320	-0.03%
2023/08/16	5.6	12.90	2	12.91	12.91	3.6	7,292	0.05%
2023/08/15	3	13.16	4	13.15	13.18	-1	7,269	-0.01%
2023/08/14	16.1	13.06	100	13.07	13.06	-83.9	7,336	-1.14%
2023/08/11	3	13.21	0	0.00	13.20	3	7,260	0.04%
2023/08/10	7.5	13.26	5	13.38	13.20	2.5	7,276	0.03%
2023/08/09	0.1	13.47	5	13.43	13.44	-4.9	7,058	-0.07%
2023/08/08	16.3	13.42	1	13.43	13.41	15.3	7,009	0.22%
2023/08/07	3.1	13.55	0	0.00	13.62	3.1	6,810	0.04%
2023/08/04	5.1	13.50	0.1	13.54	13.51	5	6,818	0.07%
2023/08/02	10.2	13.62	2.1	13.75	13.58	8.1	6,758	0.12%
2023/07/31	5	13.76	5	13.78	13.76	0	6,733	0.00%
2023/07/28	2	13.77	64.1	13.77	13.78	-62.1	6,688	-0.93%
2023/07/27	6	13.61	0	0.00	13.66	6	6,733	0.09%
2023/07/26	7.2	13.56	0	0.00	13.53	7.2	6,737	0.11%
2023/07/25	0	0.00	0.1	13.80	13.72	-0.1	6,716	0.00%
2023/07/24	9	13.67	8	13.68	13.66	1	6,768	0.01%
2023/07/21	10.1	13.59	26	13.57	13.73	-15.9	6,922	-0.23%
2023/07/20	5	13.95	0	0.00	13.94	5	7,023	0.07%
2023/07/19	5	14.05	12	14.12	13.98	-7	7,030	-0.10%
2023/07/18	5	13.97	3.3	13.99	13.98	1.7	7,042	0.02%
2023/07/17	15	13.99	1	14.00	14.00	14	7,063	0.20%
2023/07/14	1.5	14.01	9.4	13.98	14.06	-7.9	7,109	-0.11%
2023/07/13	2	13.90	2.1	13.94	13.82	-0.1	7,058	0.00%
2023/07/12	3	13.69	0	0.00	13.72	3	7,029	0.04%
2023/07/11	5	13.71	0	0.00	13.71	5	7,040	0.07%
2023/07/10	0.1	13.65	0	0.00	13.59	0.1	7,137	0.00%
2023/07/07	0.1	13.68	4	13.65	13.65	-3.9	7,169	-0.05%
2023/07/06	5.3	13.75	0	0.00	13.76	5.3	7,189	0.07%
2023/07/05	6	13.95	2	13.94	13.92	4	7,199	0.06%
2023/07/04	0	0.00	3	13.95	13.98	-3	7,218	-0.04%
2023/07/03	0	0.00	1	13.90	13.89	-1	7,234	-0.01%
2023/06/30	0	13.77	0	0.00	13.80	0	7,283	0.00%
2023/06/29	1	13.87	3	13.96	13.83	-2	7,339	-0.03%
2023/06/28	0.1	13.80	0	0.00	13.79	0.1	7,383	0.00%
2023/06/27	10.1	13.77	9.1	13.80	13.75	1	7,456	0.01%
2023/06/26	0.3	13.93	11.5	13.88	13.87	-11.2	7,531	-0.15%
2023/06/21	6	13.96	1	13.96	14.01	5	7,629	0.07%
2023/06/20	1.1	14.10	10.2	14.19	14.08	-9.1	7,733	-0.12%
2023/06/19	2	14.21	24.3	14.18	14.18	-22.3	7,836	-0.28%
2023/06/16	3.1	14.06	16	14.11	14.07	-12.9	7,861	-0.16%
2023/06/15	1.1	14.19	5	14.18	14.14	-3.9	7,956	-0.05%
2023/06/14	8	14.08	6.1	14.07	14.08	1.9	8,081	0.02%
2023/06/13	11.2	13.94	8.3	14.09	14.13	2.9	8,150	0.04%
2023/06/12	1	13.81	25.1	13.79	13.81	-24.1	7,978	-0.30%
2023/06/09	5	13.71	3	13.67	13.70	2	8,044	0.02%
2023/06/08	1	13.65	4.7	13.57	13.57	-3.7	8,153	-0.05%
2023/06/07	1	13.73	23.4	13.70	13.75	-22.4	8,157	-0.27%
2023/06/06	0	0.00	25.1	13.54	13.54	-25.1	8,094	-0.31%
2023/06/05	0	0.00	7	13.54	13.48	-7	8,126	-0.09%
2023/06/02	4.6	13.51	1	13.52	13.49	3.6	8,151	0.04%
2023/06/01	5	13.34	3	13.36	13.36	2	8,149	0.02%
2023/05/31	0	0.00	2	13.43	13.47	-2	8,141	-0.02%
2023/05/30	6	13.49	48	13.51	13.54	-42	8,055	-0.52%
2023/05/29	19	13.45	27.8	13.51	13.44	-8.8	8,033	-0.11%
2023/05/26	1.2	13.18	25.2	13.16	13.22	-24	8,006	-0.30%
2023/05/25	5.2	12.91	0.1	12.94	12.90	5.1	7,818	0.06%
2023/05/24	1	12.72	4.3	12.73	12.77	-3.3	7,811	-0.04%
2023/05/23	0	0.00	15	12.86	12.85	-15	7,798	-0.19%
2023/05/22	0	0.00	1.1	12.78	12.77	-1.1	7,785	-0.01%
2023/05/19	3.3	12.78	10.2	12.80	12.81	-6.9	7,781	-0.09%
2023/05/18	0.4	12.70	5	12.68	12.71	-4.6	7,760	-0.06%
2023/05/17	0	0.00	1	12.50	12.54	-1	7,833	-0.01%
2023/05/16	4	12.54	8	12.51	12.53	-4	7,869	-0.05%
2023/05/15	8.1	12.39	0	0.00	12.39	8.1	7,893	0.10%
2023/05/12	12	12.40	0	0.00	12.46	12	7,974	0.15%
2023/05/11	0.1	12.49	0	0.00	12.44	0.1	8,031	0.00%
2023/05/10	1.1	12.55	0	0.00	12.54	1.1	8,270	0.01%
2023/05/09	1.3	12.61	10	12.58	12.64	-8.8	8,251	-0.11%
2023/05/08	0	0.00	3	12.73	12.68	-3	8,334	-0.04%
2023/05/05	1	12.60	1	12.61	12.61	0	8,528	0.00%
2023/05/04	3	12.56	5	12.56	12.57	-2	8,720	-0.02%
2023/05/03	4.2	12.55	2	12.54	12.57	2.2	8,716	0.03%
2023/05/02	15	12.59	0	0.00	12.57	15	8,726	0.17%
2023/04/28	0.3	12.50	2.1	12.45	12.48	-1.8	9,041	-0.02%
2023/04/26	4.2	12.17	0	0.00	12.22	4.2	9,127	0.05%
2023/04/25	12.2	12.33	10	12.33	12.28	2.2	9,048	0.02%
2023/04/24	11	12.65	0	0.00	12.67	11	8,958	0.12%
2023/04/21	9.4	12.82	8.2	12.74	12.66	1.2	9,025	0.01%
2023/04/20	3.1	12.90	30	12.85	12.85	-26.9	9,040	-0.30%
2023/04/19	14.1	13.02	1	13.03	12.93	13.1	9,103	0.14%
2023/04/18	4.4	13.09	0.8	13.08	13.07	3.6	9,088	0.04%
2023/04/17	1.4	13.18	1	13.18	13.23	0.4	9,034	0.00%
2023/04/14	1	13.32	0	0.00	13.32	1	8,998	0.01%
2023/04/13	2.2	13.25	0.5	13.21	13.19	1.7	9,018	0.02%
2023/04/12	1	13.40	0	0.00	13.41	1	8,936	0.01%
2023/04/11	0	0.00	2	13.43	13.42	-2	8,909	-0.02%
2023/04/10	1	13.32	0	0.00	13.32	1	8,987	0.01%
2023/04/07	0	0.00	0.2	13.31	13.31	-0.2	8,940	0.00%
2023/04/06	4.3	13.27	10	13.29	13.28	-5.7	8,875	-0.06%
2023/03/31	0	0.00	4.7	13.51	13.46	-4.7	8,852	-0.05%
2023/03/30	0	0.00	2	13.35	13.36	-2	8,795	-0.02%
2023/03/29	17.7	13.18	0	0.00	13.21	17.7	8,740	0.20%
2023/03/28	2.4	13.32	14	13.32	13.30	-11.6	8,735	-0.13%
2023/03/27	3.3	13.54	10.1	13.55	13.52	-6.8	8,660	-0.08%
2023/03/24	0.2	13.63	1	13.59	13.63	-0.8	8,605	-0.01%
2023/03/23	1	13.55	12	13.56	13.59	-11	8,542	-0.13%
2023/03/22	0.2	13.41	28	13.43	13.46	-27.8	8,377	-0.33%
2023/03/21	8.2	13.25	8	13.25	13.24	0.2	8,198	0.00%
2023/03/20	3.1	13.30	1.2	13.31	13.27	1.9	8,114	0.02%
2023/03/17	0	0.00	16.1	13.25	13.30	-16.1	8,019	-0.20%
2023/03/16	1.2	13.02	11	13.00	13.02	-9.9	7,896	-0.12%
2023/03/15	0	0.00	21	13.13	13.03	-21	7,873	-0.27%
2023/03/14	20.2	13.01	0	0.00	12.91	20.2	7,826	0.26%
2023/03/13	1.6	12.94	28	13.00	13.10	-26.5	7,771	-0.34%
2023/03/10	8.7	13.11	49.4	13.13	13.07	-40.7	7,697	-0.53%
2023/03/09	10	13.38	24	13.36	13.31	-14	7,713	-0.18%
2023/03/08	15	13.21	10	13.22	13.26	5	7,698	0.06%
2023/03/07	2.2	13.34	8.1	13.30	13.34	-6	7,696	-0.08%
2023/03/06	2.1	13.31	0	0.00	13.29	2.1	7,728	0.03%
2023/03/03	0.1	13.16	2	13.28	13.17	-1.9	7,704	-0.02%
2023/03/02	4	13.17	27	13.15	13.16	-23	7,760	-0.30%
2023/03/01	6	12.80	60.2	12.98	13.22	-54.2	7,734	-0.70%
2023/02/24	12	12.93	16.1	13.03	12.88	-4.1	7,540	-0.05%
2023/02/23	2	12.96	9	12.89	12.94	-7	7,495	-0.09%
2023/02/22	17.1	12.63	24	12.63	12.62	-6.9	7,556	-0.09%
2023/02/21	1	12.83	0	0.00	12.85	1	7,642	0.01%
2023/02/20	10	12.66	31	12.75	12.76	-21	7,838	-0.27%
2023/02/17	13.1	12.63	0	0.00	12.66	13.1	8,164	0.16%
2023/02/16	17.2	12.72	0	0.00	12.76	17.2	8,336	0.21%
2023/02/15	26.1	12.77	19	12.73	12.71	7.1	8,700	0.08%
2023/02/14	4.2	12.98	3	12.97	12.96	1.2	8,642	0.01%
2023/02/13	7.2	12.90	7	12.87	12.88	0.2	8,790	0.00%
2023/02/10	4	13.03	5	13.03	13.04	-1	8,845	-0.01%
2023/02/09	4.3	13.12	17	13.12	13.12	-12.7	8,862	-0.14%
2023/02/08	1.5	13.10	1.6	13.13	13.15	-0.1	8,827	0.00%
2023/02/07	6	12.71	10	12.74	12.73	-4	8,599	-0.05%
2023/02/06	19	12.82	6.1	12.80	12.75	12.9	8,614	0.15%
2023/02/03	10	12.99	7.4	12.99	13.03	2.6	8,563	0.03%
2023/02/02	0.2	12.96	24.1	12.96	12.97	-23.9	8,383	-0.29%
2023/02/01	4.2	12.57	0	0.00	12.63	4.2	8,222	0.05%
2023/01/31	18	12.60	14.1	12.51	12.53	3.9	8,251	0.05%
2023/01/30	22.2	12.63	35.4	12.62	12.69	-13.2	8,280	-0.16%
2023/01/17	21.2	12.02	0	0.00	12.01	21.2	8,047	0.26%
2023/01/16	0	0.00	11.1	12.02	12.01	-11.1	8,081	-0.14%
2023/01/13	0	0.00	1	12.09	11.93	-1	8,041	-0.01%
2023/01/12	0.2	11.95	72.6	11.95	11.95	-72.5	8,044	-0.90%
2023/01/10	0	0.00	23.1	11.88	11.91	-23.1	8,064	-0.29%
2023/01/09	7.3	11.70	22.1	11.72	11.79	-14.8	8,141	-0.18%
2023/01/06	1	11.35	15	11.27	11.38	-14	8,174	-0.17%
2023/01/05	2	11.09	5	11.17	11.09	-3	8,293	-0.04%
2023/01/04	0.1	11.11	0	0.00	11.07	0.1	8,445	0.00%
2023/01/03	2	11.05	3	11.05	11.07	-1	8,802	-0.01%
2022/12/30	5	10.90	5	10.92	10.87	0	8,839	0.00%
2022/12/29	0	0.00	20	10.73	10.83	-20	8,910	-0.22%
2022/12/28	13	10.82	0	0.00	10.84	13	9,114	0.14%
2022/12/27	2	11.19	10	11.17	11.12	-8	9,127	-0.09%
2022/12/26	5	11.05	0	0.00	11.04	5	9,286	0.05%
2022/12/23	12.6	11.03	0	0.00	11.07	12.6	9,492	0.13%
2022/12/22	5.1	11.25	1	11.22	11.24	4.1	9,712	0.04%
2022/12/21	1	11.12	21	11.08	11.10	-20	10,141	-0.20%
2022/12/20	8.3	11.25	5	11.15	11.07	3.3	10,296	0.03%
2022/12/19	4	11.43	0	0.00	11.39	4	10,554	0.04%
2022/12/16	9.2	11.45	5.2	11.39	11.47	4	10,804	0.04%
2022/12/15	5	11.71	0	0.00	11.69	5	10,845	0.05%
2022/12/14	2.2	11.78	0.1	11.78	11.80	2.1	10,817	0.02%
2022/12/13	1	11.60	0	0.00	11.58	1	10,851	0.01%
2022/12/12	12	11.58	10	11.61	11.61	2	10,930	0.02%
2022/12/09	0	0.00	1	11.74	11.73	-1	10,987	-0.01%
2022/12/08	4.3	11.49	0	0.00	11.48	4.3	11,002	0.04%
2022/12/07	2.2	11.65	0	0.00	11.63	2.2	11,020	0.02%
2022/12/06	2.2	11.90	0	0.00	11.79	2.2	10,998	0.02%
2022/12/05	7.1	12.18	1.1	12.25	12.09	6	11,025	0.05%
2022/12/02	0	0.00	141	12.11	12.10	-141	11,005	-1.28%	大賣/鉅額交易
2022/12/01	0	0.00	40.1	12.17	12.10	-40.1	11,107	-0.36%
2022/11/30	1	11.78	0.1	11.77	11.82	0.9	11,119	0.01%
2022/11/29	1.1	11.56	0	0.00	11.69	1.1	11,198	0.01%
2022/11/28	3.2	11.70	5	11.69	11.68	-1.8	11,245	-0.02%
2022/11/25	0.5	11.96	20.1	11.93	11.90	-19.7	11,358	-0.17%
2022/11/24	1	12.01	9.2	12.02	12.00	-8.2	11,379	-0.07%
2022/11/23	0	0.00	3	11.82	11.79	-3	11,329	-0.03%
2022/11/22	0	0.00	13	11.70	11.78	-13	11,516	-0.11%
2022/11/21	0	0.00	6	11.79	11.75	-6	11,577	-0.05%
2022/11/18	6	12.01	18.1	12.02	11.82	-12.1	11,577	-0.10%
2022/11/17	0	0.00	55	11.76	11.86	-55	11,550	-0.48%
2022/11/16	1.2	11.80	28	11.80	11.83	-26.8	11,540	-0.23%
2022/11/15	2.2	11.84	7	11.77	11.86	-4.8	11,532	-0.04%
2022/11/14	0	0.00	29	11.41	11.43	-29	11,200	-0.26%
2022/11/11	11	11.37	12.2	11.32	11.32	-1.2	11,122	-0.01%
2022/11/10	10.5	10.68	0.2	10.66	10.71	10.3	10,788	0.10%
2022/11/09	9.4	10.65	37	10.66	10.69	-27.6	10,760	-0.26%
2022/11/08	63	10.40	44.4	10.30	10.27	18.6	10,761	0.17%
2022/11/07	35.4	10.10	22	10.14	10.25	13.4	10,723	0.12%
2022/11/04	2	9.82	0	0.00	9.98	2	10,740	0.02%
2022/11/03	17	9.87	2	9.78	9.89	15	10,956	0.14%
2022/11/02	12	9.93	0	0.00	9.95	12	11,110	0.11%
2022/11/01	15	9.90	0	0.00	9.87	15	11,225	0.13%
2022/10/31	38	9.70	0	0.00	9.79	38	11,359	0.33%
2022/10/28	3	9.57	0.1	9.65	9.60	2.9	11,447	0.03%
2022/10/27	1.1	9.74	2	9.74	9.74	-0.9	11,520	-0.01%
2022/10/26	23	9.49	0	0.00	9.53	23	11,648	0.20%
2022/10/25	1	9.55	13	9.56	9.51	-12	11,653	-0.10%
2022/10/24	21	9.85	11	9.83	9.76	10	11,630	0.09%
2022/10/21	60	9.71	78	9.76	9.65	-18	11,696	-0.15%
2022/10/20	38	9.61	89.2	9.67	9.72	-51.2	11,739	-0.44%
2022/10/19	12.2	9.78	0.2	9.79	9.74	12	11,758	0.10%
2022/10/18	3.2	9.81	1	9.95	9.84	2.2	11,794	0.02%
2022/10/17	2	9.66	6	9.67	9.78	-4	11,796	-0.03%
2022/10/14	4.2	9.89	0	0.00	9.90	4.2	11,833	0.04%
2022/10/13	3.4	9.43	1	9.49	9.41	2.4	11,844	0.02%
2022/10/12	39	9.53	0	0.00	9.59	39	11,736	0.33%
2022/10/11	22.4	9.67	0.2	9.69	9.64	22.2	11,688	0.19%
2022/10/07	10.1	10.26	0.2	10.23	10.20	9.9	11,524	0.09%
2022/10/06	2.2	10.42	6	10.48	10.44	-3.8	11,553	-0.03%
2022/10/05	35.3	10.46	38.2	10.49	10.39	-2.9	11,592	-0.03%
2022/10/04	9.6	10.14	31	10.08	10.16	-21.4	11,511	-0.19%
2022/10/03	12	9.76	0	0.00	9.74	12	11,469	0.10%
2022/09/30	14.3	9.79	0	0.00	9.86	14.3	11,498	0.12%
2022/09/29	39	9.87	2	9.89	9.84	37	11,497	0.32%
2022/09/28	26	9.95	23	9.94	9.82	3	11,440	0.03%
2022/09/27	4.2	10.15	88	10.09	10.15	-83.8	11,298	-0.74%
2022/09/26	25.1	10.23	0	0.00	10.16	25.1	11,501	0.22%
2022/09/23	58	10.58	0	0.00	10.52	58	11,774	0.49%
2022/09/22	7.1	10.73	0	0.00	10.75	7.1	11,813	0.06%
2022/09/21	8.1	10.87	0	0.00	10.88	8.1	11,888	0.07%
2022/09/20	5	10.93	0	0.00	10.96	5	11,970	0.04%
2022/09/19	15.1	10.90	1	10.91	10.90	14.1	12,061	0.12%
2022/09/16	21	10.99	0	0.00	10.98	21	12,120	0.17%
2022/09/15	10.1	11.16	0	0.00	11.16	10.1	12,416	0.08%
2022/09/14	22.4	11.12	0.1	11.18	11.16	22.3	12,619	0.18%
2022/09/13	0.1	11.36	3	11.40	11.37	-2.9	12,563	-0.02%
2022/09/12	3	11.30	1	11.28	11.29	2	12,599	0.02%
2022/09/08	4.1	10.96	1	11.05	11.06	3.1	12,838	0.02%
2022/09/07	19.6	10.87	0.2	10.85	10.87	19.4	12,891	0.15%
2022/09/06	6.4	11.09	0	0.00	11.06	6.4	12,792	0.05%
2022/09/05	5.2	11.14	60	11.13	11.13	-54.8	12,752	-0.43%
2022/09/02	3.1	11.25	0.1	11.23	11.20	3	12,783	0.02%
2022/09/01	14.2	11.37	2.2	11.32	11.35	12	12,682	0.09%
2022/08/31	0.1	11.64	1	11.51	11.63	-0.9	12,522	-0.01%
2022/08/30	2.2	11.52	0	0.00	11.50	2.2	12,554	0.02%
2022/08/29	26.2	11.41	0.2	11.41	11.44	26	12,517	0.21%
2022/08/26	10.2	11.80	0	0.00	11.81	10.2	12,373	0.08%
2022/08/25	12.2	11.73	0	0.00	11.76	12.2	12,323	0.10%
2022/08/24	18	11.64	0	0.00	11.60	18	12,449	0.14%
2022/08/23	1	11.68	0.3	11.68	11.68	0.7	12,534	0.01%
2022/08/22	9	11.85	6	11.81	11.80	3	12,566	0.02%
2022/08/19	1	12.13	3	12.15	12.08	-2	12,421	-0.02%
2022/08/18	6	11.92	2	12.02	12.05	4	12,488	0.03%
2022/08/17	0.1	12.08	0	0.00	12.06	0.1	12,448	0.00%
2022/08/16	55.2	12.10	0	0.00	12.09	55.2	12,542	0.44%
2022/08/15	98.4	12.28	2	12.32	12.33	96.4	12,553	0.77%
2022/08/12	34.1	11.95	1	12.01	12.03	33.1	12,504	0.26%
2022/08/11	7.1	11.86	10	11.83	11.84	-3	12,579	-0.02%
2022/08/10	19.7	11.61	0	0.00	11.57	19.7	12,598	0.16%
2022/08/09	12.1	11.79	9.4	11.90	11.85	2.7	12,495	0.02%
2022/08/08	0.5	11.96	5	11.94	11.97	-4.5	12,451	-0.04%
2022/08/05	4	11.88	7	12.00	12.02	-3	12,449	-0.02%
2022/08/04	3	11.50	0	0.00	11.61	3	12,395	0.02%
2022/08/03	4	11.50	0	0.00	11.59	4	12,357	0.03%
2022/08/02	0	0.00	2	11.47	11.50	-2	12,427	-0.02%
2022/08/01	3	11.74	0	0.00	11.75	3	12,472	0.02%
2022/07/29	6	11.86	1	11.88	11.79	5	12,518	0.04%
2022/07/28	1	11.75	5	11.80	11.72	-4	12,624	-0.03%
2022/07/27	4	11.51	0	0.00	11.70	4	12,615	0.03%
2022/07/26	5	11.68	2.4	11.72	11.64	2.6	12,634	0.02%
2022/07/25	1	11.87	0	0.00	11.82	1	12,734	0.01%
2022/07/22	9	12.01	3	12.03	12.00	6	12,868	0.05%
2022/07/21	2.4	12.00	13	11.97	12.09	-10.6	13,236	-0.08%
2022/07/20	1	11.78	4	11.79	11.71	-3	13,413	-0.02%
2022/07/19	1	11.53	0.5	11.51	11.48	0.5	13,834	0.00%
2022/07/18	2.2	11.52	0	0.00	11.51	2.2	14,118	0.02%
2022/07/15	7.2	11.16	2	11.29	11.28	5.2	14,099	0.04%
2022/07/14	3.2	11.09	53	10.96	11.08	-49.8	14,008	-0.36%
2022/07/13	4	11.04	1	10.97	10.93	3	14,072	0.02%
2022/07/12	1	10.74	6	10.70	10.71	-5	14,182	-0.04%
2022/07/11	2	11.05	0	0.00	11.09	2	14,701	0.01%
2022/07/08	10	11.19	3	11.25	11.22	7	14,807	0.05%
2022/07/07	8.1	10.87	6	10.98	11.02	2.1	14,886	0.01%
2022/07/06	17.1	10.72	17	10.61	10.60	0.1	15,120	0.00%
2022/07/05	4	10.94	0	0.00	10.90	4	16,107	0.02%
2022/07/04	11	10.89	21	10.94	10.87	-10	16,716	-0.06%
2022/07/01	42	11.04	18	11.24	10.95	24	17,261	0.14%
2022/06/30	28.3	11.54	11	11.55	11.49	17.3	17,251	0.10%
2022/06/29	11.1	11.85	103	11.86	11.87	-91.9	17,355	-0.53%	大賣/
2022/06/28	19.1	12.09	0	0.00	12.03	19.1	17,274	0.11%
2022/06/27	5	12.30	1	12.31	12.28	4	17,277	0.02%
2022/06/24	10.1	12.04	9	12.07	11.96	1.1	17,328	0.01%
2022/06/23	32.2	12.08	6	11.99	12.04	26.2	17,478	0.15%
2022/06/22	32	12.52	0	0.00	12.35	32	17,201	0.19%
2022/06/21	6	12.83	11	12.79	12.84	-5	17,092	-0.03%
2022/06/20	9	12.66	3	12.75	12.57	6	17,191	0.03%
2022/06/17	25.3	12.72	12	12.73	12.73	13.3	17,181	0.08%
2022/06/16	13.2	13.16	14.1	13.32	13.03	-0.9	16,988	-0.01%
2022/06/15	29.1	13.19	0	0.00	13.18	29.1	17,011	0.17%
2022/06/14	16.2	13.20	10	13.16	13.27	6.2	17,317	0.04%
2022/06/13	33.2	13.38	4.1	13.36	13.33	29.1	17,764	0.16%
2022/06/10	0.2	13.78	0	0.00	13.82	0.2	18,429	0.00%
2022/06/09	0.1	13.92	0	0.00	13.91	0.1	18,736	0.00%
2022/06/08	0.1	13.97	8	13.97	13.92	-7.9	19,010	-0.04%
2022/06/07	5	13.77	13	13.74	13.75	-8	19,099	-0.04%
2022/06/06	2	13.87	38	13.84	13.90	-36	19,319	-0.19%
2022/06/02	12	13.82	13.4	13.85	13.80	-1.4	20,182	-0.01%
2022/06/01	23	13.92	69.1	13.96	13.91	-46.1	20,774	-0.22%
2022/05/31	10.2	13.74	18	13.81	13.87	-7.8	20,876	-0.04%
2022/05/30	1.3	13.56	13	13.65	13.68	-11.7	20,741	-0.06%
2022/05/27	2	13.31	3	13.32	13.32	-1	20,741	0.00%
2022/05/26	7.2	13.07	0	0.00	13.01	7.2	20,820	0.03%
2022/05/25	2	13.12	2	13.10	13.21	0	21,005	0.00%
2022/05/24	3.1	13.11	0	0.00	13.07	3.1	21,577	0.01%
2022/05/23	5.1	13.47	5	13.50	13.40	0.1	21,821	0.00%
2022/05/20	1.1	13.50	2	13.50	13.49	-0.9	22,253	0.00%
2022/05/19	2.2	13.37	10.2	13.23	13.39	-8	22,425	-0.04%
2022/05/18	8.1	13.55	0	0.00	13.52	8.1	22,442	0.04%
2022/05/17	17.1	13.31	20.5	13.36	13.42	-3.4	22,446	-0.02%
2022/05/16	5.2	13.27	2.2	13.37	13.16	3	22,466	0.01%
2022/05/13	2	13.06	0	0.00	13.08	2	22,544	0.01%
2022/05/12	6.1	12.91	23	12.86	12.83	-16.9	22,852	-0.07%
2022/05/11	3	13.04	2	12.94	13.03	1	22,873	0.00%
2022/05/10	3.2	12.85	17	12.82	12.97	-13.8	22,984	-0.06%
2022/05/09	20.1	12.86	20.7	12.87	12.85	-0.6	22,912	0.00%
2022/05/06	9.2	13.06	0	0.00	13.10	9.2	22,800	0.04%
2022/05/05	3.2	13.41	33	13.41	13.43	-29.9	22,900	-0.13%
2022/05/04	3.2	13.12	0	0.00	13.16	3.2	22,825	0.01%
2022/05/03	5	13.06	2	13.15	13.12	3	22,878	0.01%
2022/04/29	21	13.29	20	13.15	13.16	1	22,875	0.00%
2022/04/28	10.1	12.92	5.4	12.97	12.99	4.7	22,935	0.02%
2022/04/27	66.1	12.51	3	12.50	12.65	63.1	22,751	0.28%
2022/04/26	25.7	12.95	0	0.00	12.91	25.7	22,343	0.12%
2022/04/25	54.4	13.02	9	13.01	13.07	45.4	22,111	0.21%
2022/04/22	79.7	13.43	2	13.46	13.46	77.7	21,649	0.36%
2022/04/21	2.3	13.75	3	13.74	13.72	-0.8	21,539	0.00%
2022/04/20	12	13.66	0	0.00	13.66	12	21,547	0.06%
2022/04/19	8.2	13.65	3	13.60	13.57	5.2	21,535	0.02%
2022/04/18	11.1	13.49	1	13.49	13.50	10.1	21,555	0.05%
2022/04/15	58.3	13.53	0	0.00	13.50	58.3	21,461	0.27%
2022/04/14	40.1	13.93	0	0.00	13.91	40.1	21,059	0.19%
2022/04/13	137.1	13.92	1	13.70	13.96	136.1	21,115	0.64%	大買/鉅額交易
2022/04/12	38.5	13.56	4	13.59	13.60	34.5	20,957	0.16%
2022/04/11	192.5	13.81	1	13.79	13.64	191.5	20,651	0.93%	大買/鉅額交易
2022/04/08	190.6	14.07	1	14.07	14.11	189.6	19,662	0.96%	大買/鉅額交易
2022/04/07	109.4	14.23	4.2	14.17	14.18	105.2	18,838	0.56%	大買/鉅額交易
2022/04/06	78.6	14.45	0.3	14.43	14.43	78.3	18,079	0.43%
2022/04/01	85.3	14.69	0	0.00	14.72	85.3	17,614	0.48%
2022/03/31	21.1	14.94	0	0.00	14.91	21.1	17,376	0.12%
2022/03/30	64.4	14.98	1	15.00	15.00	63.4	17,464	0.36%
2022/03/29	19.1	14.89	0	0.00	14.87	19.1	17,451	0.11%
2022/03/28	31.5	14.84	33.2	14.84	14.93	-1.7	17,299	-0.01%
2022/03/25	15.2	15.13	10	15.08	15.11	5.2	17,042	0.03%
2022/03/24	28	15.08	2	15.05	15.12	26	16,993	0.15%
2022/03/23	7.1	15.19	20	15.26	15.20	-12.9	16,854	-0.08%
2022/03/22	6.9	15.07	6	15.06	15.08	0.9	16,818	0.01%
2022/03/21	28.1	15.09	3	15.09	15.08	25.1	16,710	0.15%
2022/03/18	8.3	14.91	10	14.93	14.96	-1.7	16,679	-0.01%
2022/03/17	9.1	14.89	8	14.87	14.98	1.1	16,542	0.01%
2022/03/16	81.5	14.27	0	0.00	14.28	81.5	16,236	0.50%
2022/03/15	125.1	14.37	7.2	14.37	14.35	117.9	15,783	0.75%	大買/鉅額交易
2022/03/14	32.4	14.83	0	0.00	14.80	32.4	15,084	0.21%
2022/03/11	24.6	14.99	4	14.97	14.95	20.6	14,864	0.14%
2022/03/10	7.1	15.19	6	15.19	15.19	1.1	14,628	0.01%
2022/03/09	21.3	14.72	0.2	14.70	14.72	21.1	14,500	0.15%
2022/03/08	169.8	14.67	208	14.51	14.52	-38.2	14,402	-0.27%	大買/大賣/
2022/03/07	118.9	15.05	17	15.07	15.05	101.9	13,589	0.75%	大買/鉅額交易
2022/03/04	25.7	15.60	0	0.00	15.56	25.7	13,087	0.20%
2022/03/03	2	15.90	0	0.00	15.87	2	12,940	0.02%
2022/03/02	8.4	15.73	10	15.76	15.77	-1.6	13,057	-0.01%
2022/03/01	0.4	15.86	9	15.82	15.90	-8.6	13,015	-0.07%
2022/02/25	3.3	15.51	18	15.52	15.48	-14.7	13,001	-0.11%
2022/02/24	46.5	15.52	0.2	15.47	15.41	46.3	12,895	0.36%
2022/02/23	54.2	15.82	0	0.00	15.87	54.2	12,358	0.44%
2022/02/22	90.1	15.97	0	0.00	15.92	90.1	12,118	0.74%
2022/02/21	129.2	16.37	0	0.00	16.41	129.2	11,808	1.09%	大買/鉅額交易
2022/02/18	10.1	16.37	2	16.43	16.44	8.1	11,620	0.07%
2022/02/17	14	16.49	0	0.00	16.49	14	11,580	0.12%
2022/02/16	7	16.55	51	16.53	16.50	-44	11,688	-0.38%
2022/02/15	13.2	16.33	0	0.00	16.25	13.2	11,738	0.11%
2022/02/14	76.5	16.28	0	0.00	16.25	76.5	11,608	0.66%
2022/02/11	5	16.71	1.6	16.73	16.72	3.5	11,287	0.03%
2022/02/10	11.3	16.71	12	16.68	16.74	-0.8	11,433	-0.01%
2022/02/09	2.7	16.36	102	16.36	16.47	-99.3	11,420	-0.87%	大賣/
2022/02/08	26.1	16.25	2	16.23	16.23	24.1	11,550	0.21%
2022/02/07	46.9	16.21	0	0.00	16.16	46.9	11,518	0.41%
2022/01/26	15.1	16.30	3	16.33	16.28	12.1	11,290	0.11%
2022/01/25	28.1	16.44	7	16.40	16.40	21.1	11,316	0.19%
2022/01/24	1.2	16.51	60	16.46	16.63	-58.9	11,211	-0.52%
2022/01/21	29.1	16.57	19	16.58	16.53	10.1	11,180	0.09%
2022/01/20	7	16.77	0	0.00	16.83	7	10,986	0.06%
2022/01/19	3.5	16.86	1	16.86	16.84	2.5	11,116	0.02%
2022/01/18	105.5	17.10	7	17.18	17.03	98.5	11,202	0.88%	大買/
2022/01/17	0	0.00	2	17.03	17.09	-2	11,150	-0.02%
2022/01/14	16	16.73	0	0.00	16.80	16	11,145	0.14%
2022/01/13	17	16.92	0	0.00	16.93	17	11,029	0.15%
2022/01/12	149	16.83	0	0.00	16.87	149	11,038	1.35%	大買/鉅額交易
2022/01/11	46.1	16.83	5	16.90	16.81	41.1	11,117	0.37%
2022/01/10	5	16.88	3	16.93	16.94	2	11,057	0.02%
2022/01/07	198	17.06	91.2	16.98	16.97	106.8	11,068	0.96%	大買/鉅額交易
2022/01/06	50	17.21	0	0.00	17.20	50	11,105	0.45%
2022/01/05	6	17.54	3	17.53	17.53	3	11,272	0.03%
2022/01/04	12.1	17.55	22	17.65	17.54	-10	11,364	-0.09%
2022/01/03	29	17.66	1	17.50	17.50	28	11,333	0.25%
2021/12/30	1	17.67	33	17.68	17.70	-32	11,290	-0.28%
2021/12/29	21.3	17.62	18.3	17.62	17.64	3	11,448	0.03%
2021/12/28	15.2	17.52	5	17.52	17.52	10.2	11,659	0.09%
2021/12/27	0.1	17.38	43	17.42	17.36	-42.9	11,708	-0.37%
2021/12/24	3.3	17.17	15	17.20	17.15	-11.7	11,825	-0.10%
2021/12/23	5	17.12	15	17.11	17.05	-10	11,698	-0.09%
2021/12/22	1.2	16.97	5.2	16.99	16.96	-4	11,885	-0.03%
2021/12/21	6	16.79	6	16.83	16.88	0	11,871	0.00%
2021/12/20	17	16.67	0.2	16.69	16.63	16.8	11,845	0.14%
2021/12/17	10	16.80	21	16.83	16.86	-11	11,772	-0.09%
2021/12/16	10.1	16.96	9	16.87	16.94	1.1	11,789	0.01%
2021/12/15	7	16.58	0	0.00	16.60	7	11,879	0.06%
2021/12/14	18	16.59	0	0.00	16.56	18	11,888	0.15%
2021/12/13	4.1	16.81	10	16.83	16.79	-6	11,835	-0.05%
2021/12/10	13	16.74	21	16.77	16.78	-8	11,902	-0.07%
2021/12/09	18	16.90	1	16.85	16.88	17	11,862	0.14%
2021/12/08	1	16.98	19	17.02	16.98	-18	11,826	-0.15%
2021/12/07	11.1	16.82	15	16.73	16.85	-4	11,871	-0.03%
2021/12/06	28	16.87	19	16.88	16.95	9	11,816	0.08%
2021/12/03	4	17.01	10	17.00	17.00	-6	11,928	-0.05%
2021/12/02	115	17.08	29	17.00	16.96	86	11,964	0.72%	大買/
2021/12/01	32	16.58	19	16.60	16.85	13	11,987	0.11%
2021/11/30	1	16.69	16	16.50	16.49	-15	12,059	-0.12%
2021/11/29	8.2	16.37	2	16.10	16.37	6.2	12,158	0.05%
2021/11/26	15	16.30	2	16.26	16.24	13	12,412	0.10%
2021/11/25	11.5	16.52	0	0.00	16.57	11.5	12,319	0.09%
2021/11/24	29.1	16.59	1	16.69	16.65	28.1	12,354	0.23%
2021/11/23	19.2	16.83	2	16.85	16.79	17.2	12,294	0.14%
2021/11/22	38	17.15	10.3	17.13	17.12	27.7	12,243	0.23%
2021/11/19	17	17.07	12	17.13	17.12	5	12,261	0.04%
2021/11/18	12	16.98	34.7	16.97	17.04	-22.7	12,208	-0.19%
2021/11/17	5	16.86	13.1	16.92	16.83	-8.1	12,150	-0.07%
2021/11/16	11	16.78	9	16.76	16.76	2	12,213	0.02%
2021/11/15	3.2	16.96	28	16.93	16.97	-24.8	12,474	-0.20%
2021/11/12	0.4	16.67	17	16.72	16.65	-16.6	12,469	-0.13%
2021/11/11	19.1	16.40	2.2	16.43	16.44	16.9	12,686	0.13%
2021/11/10	4.1	16.53	56	16.46	16.54	-51.9	12,781	-0.41%
2021/11/09	19.1	16.65	19.5	16.70	16.61	-0.5	12,893	0.00%
2021/11/08	13.5	16.34	16	16.39	16.39	-2.5	12,689	-0.02%
2021/11/05	1	16.18	49.6	16.15	16.17	-48.6	12,638	-0.38%
2021/11/04	16.7	15.96	10	15.96	15.88	6.7	12,464	0.05%
2021/11/03	21	15.92	0.5	15.93	15.94	20.5	12,482	0.16%
2021/11/02	11.2	16.06	10.3	16.03	15.86	0.9	12,577	0.01%
2021/11/01	5	15.83	0	0.00	15.86	5	12,530	0.04%
2021/10/29	3	15.79	2	15.90	15.75	1	12,550	0.01%
2021/10/28	1.6	15.89	4	15.94	15.87	-2.4	12,583	-0.02%
2021/10/27	0.1	15.83	1	15.86	15.94	-1	12,640	-0.01%
2021/10/26	0	0.00	5	15.79	15.74	-5	12,552	-0.04%
2021/10/25	3	15.49	1	15.66	15.60	2	12,474	0.02%
2021/10/22	0	0.00	12	15.50	15.55	-12	12,618	-0.10%
2021/10/21	6	15.51	23	15.60	15.42	-17	12,609	-0.13%
2021/10/20	2	15.45	16	15.49	15.44	-14	12,494	-0.11%
2021/10/19	6	15.42	23	15.42	15.41	-17	12,443	-0.14%
2021/10/18	24.1	15.19	1	15.27	15.17	23.1	12,381	0.19%
2021/10/15	3	15.08	1	15.16	15.18	2	12,339	0.02%
2021/10/14	50.5	14.80	0	0.00	14.82	50.5	12,328	0.41%
2021/10/13	22.6	14.92	0	0.00	14.86	22.6	12,134	0.19%
2021/10/12	6	15.10	0.7	15.25	15.11	5.3	11,802	0.04%
2021/10/08	1	15.43	0	0.00	15.35	1	11,729	0.01%
2021/10/07	1	15.39	3	15.35	15.45	-2	11,722	-0.02%
2021/10/06	25.2	15.04	2	15.02	15.00	23.2	11,824	0.20%
2021/10/05	18.4	14.92	4	14.95	15.11	14.4	11,853	0.12%
2021/10/04	12.2	15.17	0	0.00	15.11	12.2	11,612	0.10%
2021/10/01	28.6	15.32	5	15.32	15.28	23.6	11,475	0.21%
2021/09/30	4	15.53	1	15.67	15.65	3	11,252	0.03%
2021/09/29	24	15.64	0	0.00	15.58	24	11,279	0.21%
2021/09/28	12	16.04	0	0.00	16.06	12	11,274	0.11%
2021/09/27	3.2	16.15	6	16.19	16.17	-2.9	11,315	-0.03%
2021/09/24	5	16.08	1	16.02	16.07	4	11,372	0.04%
2021/09/23	10	15.90	13	15.95	15.92	-3	11,610	-0.03%
2021/09/22	8.4	15.75	7	15.76	15.74	1.4	11,672	0.01%
2021/09/17	5	16.03	17	16.15	16.12	-12	11,526	-0.10%
2021/09/16	15	16.04	5	16.04	16.05	10	11,640	0.09%
2021/09/15	23	16.13	1	16.15	16.13	22	11,660	0.19%
2021/09/13	16.5	16.29	0	0.00	16.27	16.5	12,302	0.13%
2021/09/10	2	16.19	36	16.37	16.45	-34	12,860	-0.26%
2021/09/09	4.9	15.97	0	0.00	16.05	4.9	12,836	0.04%
2021/09/08	11	16.08	19	15.96	15.96	-8	12,914	-0.06%
2021/09/07	15.2	16.19	0	0.00	16.20	15.2	12,893	0.12%
2021/09/06	50	16.42	9	16.38	16.35	41	13,022	0.31%
2021/09/03	0	0.00	3	16.40	16.42	-3	13,041	-0.02%
2021/09/02	48.2	16.41	47	16.36	16.20	1.2	13,180	0.01%
2021/09/01	7	16.25	30	16.20	16.29	-23	13,178	-0.17%
2021/08/31	14	15.82	14	15.80	15.90	0	12,847	0.00%
2021/08/30	0.1	15.78	3	15.73	15.85	-3	13,226	-0.02%
2021/08/27	10.1	15.55	7	15.55	15.59	3.1	13,342	0.02%
2021/08/26	13	15.55	1	15.66	15.47	12	13,507	0.09%
2021/08/25	55.1	15.48	8	15.51	15.49	47.1	14,143	0.33%
2021/08/24	5.2	15.40	8	15.31	15.28	-2.9	14,785	-0.02%
2021/08/23	3	15.22	6	15.30	15.29	-3	15,334	-0.02%
2021/08/20	9.4	14.82	14	14.82	14.80	-4.7	17,397	-0.03%
2021/08/19	31	14.97	15	14.89	14.87	16	17,444	0.09%
2021/08/18	36	14.98	2	15.25	15.24	34	17,281	0.20%
2021/08/17	36	15.19	0	0.00	15.11	36	17,250	0.21%
2021/08/16	18.1	15.53	1	15.50	15.52	17.1	17,043	0.10%
2021/08/13	19	15.71	0	0.00	15.61	19	17,088	0.11%
2021/08/12	4	15.96	6	16.03	15.93	-2	17,080	-0.01%
2021/08/11	14	15.98	1	15.90	15.98	13	17,236	0.08%
2021/08/10	9	16.18	1	16.26	16.15	8	17,321	0.05%
2021/08/09	20.4	16.31	2	16.23	16.28	18.4	17,491	0.10%
2021/08/06	17	16.48	0	0.00	16.47	17	17,658	0.10%
2021/08/05	2.1	16.62	11	16.59	16.64	-8.9	17,797	-0.05%
2021/08/04	4	16.34	18	16.36	16.42	-14	17,951	-0.08%
2021/08/03	2.1	16.15	47	16.15	16.20	-44.9	18,144	-0.25%
2021/08/02	0	0.00	19	16.02	16.03	-19	18,287	-0.10%
2021/07/30	1	15.88	4	15.91	15.83	-3	18,445	-0.02%
2021/07/29	0	15.70	7	15.70	15.82	-7	18,664	-0.04%
2021/07/28	45	15.45	0	0.00	15.48	45	18,911	0.24%
2021/07/27	2	15.98	18	15.90	15.86	-16	18,933	-0.08%
2021/07/26	4	15.84	13	15.87	15.83	-9	19,170	-0.05%
2021/07/23	2	15.88	89.2	15.96	15.81	-87.2	19,541	-0.45%
2021/07/22	3	15.80	11	15.89	15.81	-8	19,866	-0.04%
2021/07/21	13	15.64	11	15.73	15.63	2	20,160	0.01%
2021/07/20	29.6	15.74	2	15.68	15.66	27.6	20,491	0.13%
2021/07/19	9	15.85	12	15.83	15.85	-3	20,758	-0.01%
2021/07/16	12	15.92	4	15.98	15.99	8	21,110	0.04%
2021/07/15	2	16.02	43	16.09	16.13	-41	21,468	-0.19%
2021/07/14	4	15.96	16	15.97	15.98	-12	21,812	-0.05%
2021/07/13	99	16.01	5	15.91	15.92	94	22,240	0.42%
2021/07/12	0	15.72	29	15.77	15.78	-29	22,373	-0.13%
2021/07/09	11	15.49	7	15.52	15.50	4	22,502	0.02%
2021/07/08	6	15.65	2.1	15.63	15.65	3.9	22,933	0.02%
2021/07/07	3	15.63	83	15.68	15.65	-80	23,549	-0.34%
2021/07/06	5	15.67	17	15.68	15.66	-12	24,183	-0.05%
2021/07/05	11	15.73	30	15.73	15.73	-19	24,768	-0.08%
2021/07/02	5	15.47	30	15.49	15.51	-25	24,905	-0.10%
2021/07/01	9	15.48	9	15.44	15.44	0	25,635	0.00%
2021/06/30	3	15.55	12	15.55	15.55	-9	26,394	-0.03%
2021/06/29	4	15.45	5	15.45	15.42	-1	26,753	0.00%
2021/06/28	7	15.38	0	0.00	15.39	7	27,575	0.03%
2021/06/25	23	15.51	6	15.53	15.45	17	28,611	0.06%
2021/06/24	2	15.41	14	15.43	15.41	-12	29,498	-0.04%
2021/06/23	17.5	15.21	34	15.34	15.39	-16.5	30,651	-0.05%
2021/06/22	107.2	15.21	5.1	15.20	15.18	102.2	31,394	0.33%	大買/鉅額交易
2021/06/21	190	15.38	2	15.40	15.29	188	31,323	0.60%	大買/鉅額交易
2021/06/18	7	15.69	28	15.65	15.63	-21	30,761	-0.07%
2021/06/17	32	15.55	13	15.47	15.62	19	32,091	0.06%
2021/06/16	15	15.60	1	15.57	15.56	14	33,695	0.04%
2021/06/15	25	15.66	159	15.63	15.66	-134	35,459	-0.38%	大賣/鉅額交易
2021/06/11	29	15.54	35	15.58	15.50	-6	37,070	-0.02%
2021/06/09	38.1	15.26	1	15.24	15.26	37.1	41,058	0.09%
2021/06/08	36	15.38	18	15.37	15.35	18	43,942	0.04%
2021/06/07	62.3	15.28	1	15.19	15.37	61.3	49,106	0.12%
2021/06/04	30	15.36	0	0.00	15.39	30	51,856	0.06%
2021/06/03	14	15.45	2	15.45	15.49	12	58,402	0.02%
2021/06/02	154.5	15.40	2	15.40	15.35	152.5	68,698	0.22%	大買/鉅額交易
2021/06/01	80.3	15.61	2	15.62	15.53	78.3	75,622	0.10%
2021/05/31	109.8	15.42	65	15.44	15.50	44.8	88,950	0.05%	大買/
2021/05/28	456.8	15.36	67	15.43	15.30	389.8	136,127	0.29%	大買/鉅額交易