中信關鍵半導體 (00891)-永豐金-萬盛券商分點個股進出

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
17.49
漲跌
▲0.08
漲幅
+0.46%
成交量
6,445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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/05/08	2	17.50	0.2	17.45	17.49	1.8	13,013	0.01%
2024/05/07	0.2	17.42	10	17.40	17.41	-9.8	13,139	-0.07%
2024/05/06	12	17.41	12	17.41	17.41	0	13,128	0.00%
2024/05/03	3.2	17.45	4	17.51	17.40	-0.8	13,085	-0.01%
2024/05/02	1.8	17.22	0.1	17.22	17.25	1.7	13,240	0.01%
2024/04/30	0.1	17.30	12.6	17.31	17.30	-12.5	13,269	-0.09%
2024/04/29	10	17.30	1	17.36	17.29	9	13,313	0.07%
2024/04/26	8	17.02	7	17.03	17.00	1	13,409	0.01%
2024/04/25	7.5	16.78	0	0.00	16.72	7.5	13,587	0.06%
2024/04/24	16	17.07	5	17.12	17.12	11	13,795	0.08%
2024/04/23	6.1	16.56	2.1	16.53	16.53	4.1	13,970	0.03%
2024/04/22	15.1	16.57	1	16.73	16.42	14.1	14,005	0.10%
2024/04/19	82.7	16.88	3.2	17.15	16.81	79.5	13,943	0.57%
2024/04/18	1.4	17.61	3	17.60	17.66	-1.6	13,608	-0.01%
2024/04/17	2.3	17.55	1	17.52	17.60	1.3	13,785	0.01%
2024/04/16	15.7	17.45	2	17.56	17.46	13.7	13,963	0.10%
2024/04/15	21.8	17.99	3	18.06	18.00	18.9	13,933	0.14%
2024/04/12	2.1	18.36	0.9	18.42	18.38	1.2	13,782	0.01%
2024/04/11	1.5	18.39	0	0.00	18.39	1.5	13,774	0.01%
2024/04/10	1.1	18.26	16.3	18.33	18.44	-15.2	13,857	-0.11%
2024/04/09	2	18.18	16.4	18.19	18.20	-14.4	13,980	-0.10%
2024/04/08	56.5	18.08	50.3	18.05	18.04	6.3	14,086	0.04%
2024/04/03	3.5	18.11	4	18.09	18.12	-0.5	14,192	0.00%
2024/04/02	0.2	18.19	5.7	18.22	18.17	-5.5	14,277	-0.04%
2024/04/01	0.3	18.12	0	0.00	18.04	0.3	14,437	0.00%
2024/03/29	0.1	18.03	21.7	18.06	18.23	-21.5	14,490	-0.15%
2024/03/28	7	17.97	2.3	18.01	18.03	4.7	14,396	0.03%
2024/03/27	8.6	18.00	6.8	18.02	18.04	1.7	14,354	0.01%
2024/03/26	10.4	18.00	14.6	18.03	18.05	-4.1	14,305	-0.03%
2024/03/25	15.9	18.12	6.1	18.14	18.07	9.8	14,116	0.07%
2024/03/22	28.9	18.11	5	18.11	18.13	23.9	14,211	0.17%
2024/03/21	4.3	18.17	4.3	18.18	18.21	0.1	14,117	0.00%
2024/03/20	22.4	18.18	3.3	18.23	18.00	19.2	14,204	0.13%
2024/03/19	3.7	18.09	10	18.16	18.21	-6.3	14,095	-0.04%
2024/03/18	3	18.18	27.5	18.12	18.29	-24.5	14,026	-0.17%
2024/03/15	7.4	18.00	16.7	18.00	18.00	-9.3	14,019	-0.07%
2024/03/14	1.8	18.13	11	18.12	18.11	-9.2	13,859	-0.07%
2024/03/13	13.4	18.47	0	0.00	18.40	13.4	13,846	0.10%
2024/03/12	27	18.39	15.1	18.36	18.48	11.9	13,673	0.09%
2024/03/11	38.4	18.43	25.1	18.46	18.38	13.3	13,537	0.10%
2024/03/08	12.5	18.87	23.2	18.87	18.57	-10.7	13,396	-0.08%
2024/03/07	10.8	18.50	18.2	18.56	18.58	-7.5	12,855	-0.06%
2024/03/06	2.3	18.01	14.5	18.06	18.14	-12.2	12,550	-0.10%
2024/03/05	4.2	17.91	11	17.94	17.95	-6.8	12,315	-0.06%
2024/03/04	7	17.72	9.2	17.79	17.83	-2.2	12,282	-0.02%
2024/03/01	20	17.62	0.1	17.51	17.47	19.9	12,016	0.17%
2024/02/29	3.3	17.42	7	17.44	17.52	-3.7	12,016	-0.03%
2024/02/27	6.2	17.36	17	17.37	17.44	-10.8	11,927	-0.09%
2024/02/26	54.3	17.66	5.7	17.74	17.77	48.5	11,637	0.42%
2024/02/23	10	17.46	14.2	17.59	17.65	-4.2	11,352	-0.04%
2024/02/22	1	17.24	15.2	17.30	17.32	-14.2	11,080	-0.13%
2024/02/21	10.3	17.07	0.9	17.10	17.03	9.4	10,968	0.09%
2024/02/20	13	17.14	4.1	17.15	17.16	8.9	10,876	0.08%
2024/02/19	14.2	16.94	23.9	16.95	16.98	-9.7	10,834	-0.09%
2024/02/16	39	17.04	75	17.00	16.97	-36	10,881	-0.33%
2024/02/15	83	16.94	81.2	16.97	17.05	1.8	10,806	0.02%
2024/02/05	31.7	16.36	6.3	16.38	16.41	25.4	10,628	0.24%
2024/02/02	36.1	16.41	0	0.00	16.42	36.1	10,603	0.34%
2024/02/01	15.6	16.30	9	16.30	16.32	6.6	10,637	0.06%
2024/01/31	6.2	16.45	2	16.45	16.48	4.2	10,647	0.04%
2024/01/30	5.1	16.48	25.1	16.55	16.55	-20	10,617	-0.19%
2024/01/29	1	16.37	27	16.42	16.43	-26	10,571	-0.25%
2024/01/26	2.2	16.39	12	16.38	16.39	-9.8	10,590	-0.09%
2024/01/25	2.2	16.53	29.6	16.48	16.52	-27.4	10,704	-0.26%
2024/01/24	0	0.00	19	16.39	16.35	-19	10,564	-0.18%
2024/01/23	0	0.00	1	16.40	16.34	-1	10,597	-0.01%
2024/01/22	3	16.24	18.7	16.31	16.32	-15.7	10,712	-0.15%
2024/01/19	3	16.12	22	16.07	16.15	-19	10,569	-0.18%
2024/01/18	2	15.69	1	15.62	15.73	1	10,436	0.01%
2024/01/17	32.4	15.68	14	15.68	15.63	18.4	10,157	0.18%
2024/01/16	2.1	15.88	12	15.90	15.89	-9.9	9,992	-0.10%
2024/01/15	6.2	16.05	14	16.04	16.02	-7.8	9,957	-0.08%
2024/01/12	1.5	15.95	9.1	15.97	15.95	-7.6	10,005	-0.08%
2024/01/11	1.5	16.00	3.1	16.04	16.01	-1.6	10,091	-0.02%
2024/01/10	3.3	15.88	5	15.90	15.89	-1.7	9,950	-0.02%
2024/01/09	1.1	15.88	2	16.00	15.86	-0.9	9,825	-0.01%
2024/01/08	2	15.87	9.1	15.88	15.81	-7.1	9,644	-0.07%
2024/01/05	5.4	15.75	200	15.69	15.73	-194.6	9,882	-1.97%	大賣/鉅額交易
2024/01/04	19.5	15.71	10	15.80	15.74	9.5	10,000	0.10%
2024/01/03	47.9	15.79	21.8	15.79	15.79	26.1	10,219	0.26%
2024/01/02	63.4	16.15	7.2	16.12	16.13	56.2	9,998	0.56%
2023/12/29	7.2	16.38	0.1	16.37	16.39	7.1	9,859	0.07%
2023/12/28	2.6	16.47	12	16.58	16.45	-9.4	9,705	-0.10%
2023/12/27	9.5	16.46	22.6	16.48	16.49	-13.2	9,607	-0.14%
2023/12/26	0.1	16.22	9	16.23	16.25	-9	9,374	-0.10%
2023/12/25	0.1	16.10	7	16.07	16.09	-6.9	9,276	-0.07%
2023/12/22	200.1	15.99	7	16.01	16.03	193.1	9,263	2.08%	大買/鉅額交易
2023/12/21	1.3	15.86	8	15.88	15.87	-6.7	9,214	-0.07%
2023/12/20	0.1	16.04	18	16.05	16.03	-18	9,179	-0.20%
2023/12/19	2.2	15.93	26	15.92	16.00	-23.8	9,152	-0.26%
2023/12/18	50.2	16.00	1	16.09	16.12	49.2	8,997	0.55%
2023/12/15	14.2	16.19	10.1	16.20	16.16	4.1	8,971	0.05%
2023/12/14	5	16.06	92.8	16.09	16.09	-87.8	8,834	-0.99%
2023/12/13	0	0.00	6.3	15.91	15.94	-6.3	8,929	-0.07%
2023/12/12	0	0.00	61.2	15.81	15.81	-61.2	9,222	-0.66%
2023/12/11	0	0.00	8.6	15.66	15.66	-8.6	9,366	-0.09%
2023/12/08	20.1	15.60	4	15.58	15.59	16.1	9,366	0.17%
2023/12/07	5.2	15.43	1	15.43	15.39	4.2	9,252	0.05%
2023/12/06	2	15.46	5	15.50	15.46	-3	9,224	-0.03%
2023/12/05	6.7	15.39	0.1	15.39	15.42	6.6	9,218	0.07%
2023/12/04	1.1	15.53	301.6	15.51	15.51	-300.5	9,205	-3.26%	大賣/鉅額交易
2023/12/01	2	15.54	4	15.53	15.55	-2	9,179	-0.02%
2023/11/30	22	15.53	2	15.54	15.54	20	9,166	0.22%
2023/11/29	0.4	15.52	8.3	15.52	15.53	-8	9,123	-0.09%
2023/11/28	3	15.37	16	15.43	15.43	-13	9,005	-0.14%
2023/11/27	303	15.43	12	15.37	15.22	291	8,930	3.26%	大買/鉅額交易
2023/11/24	0	0.00	14	15.45	15.40	-14	8,902	-0.16%
2023/11/22	4	15.36	3.2	15.39	15.41	0.8	8,886	0.01%
2023/11/21	4	15.39	11.8	15.41	15.40	-7.8	8,829	-0.09%
2023/11/20	0	0.00	9.8	15.28	15.26	-9.8	8,795	-0.11%
2023/11/17	0	0.00	8	15.25	15.27	-8	8,762	-0.09%
2023/11/16	41.7	15.08	3	15.14	15.09	38.7	8,661	0.45%
2023/11/15	4	15.50	17.4	15.43	15.44	-13.4	8,589	-0.16%
2023/11/14	1.1	15.37	27.3	15.38	15.37	-26.3	8,403	-0.31%
2023/11/13	0	0.00	6	15.32	15.29	-6	8,302	-0.07%
2023/11/10	2.3	14.99	2.8	14.99	14.98	-0.5	8,166	-0.01%
2023/11/09	2	14.98	32.4	15.05	15.09	-30.4	8,125	-0.37%
2023/11/08	0	0.00	81.3	15.04	15.05	-81.3	8,099	-1.00%
2023/11/07	0	0.00	6.1	14.96	14.97	-6.1	7,997	-0.08%
2023/11/06	1.2	14.85	17.3	14.92	14.92	-16.1	8,168	-0.20%
2023/11/03	2.3	14.71	14.1	14.70	14.69	-11.8	8,089	-0.15%
2023/11/02	16	14.55	16.1	14.64	14.65	-0.1	8,239	0.00%
2023/11/01	1	14.26	44.1	14.33	14.32	-43.1	8,063	-0.53%
2023/10/31	6.4	14.15	5.1	14.36	14.15	1.3	8,049	0.02%
2023/10/30	0	14.31	38.1	14.30	14.33	-38.1	8,041	-0.47%
2023/10/27	0	0.00	4.2	14.00	14.00	-4.2	7,864	-0.05%
2023/10/26	1.8	14.02	2.1	14.02	13.98	-0.4	7,924	0.00%
2023/10/25	0	0.00	0	14.43	14.36	0	7,831	0.00%
2023/10/24	1.1	14.20	2.1	14.26	14.27	-1	7,847	-0.01%
2023/10/23	0.1	14.35	18.1	14.31	14.28	-18	7,775	-0.23%
2023/10/20	0.3	14.40	0.2	14.54	14.52	0.1	7,718	0.00%
2023/10/19	1	14.52	4	14.52	14.55	-3	7,581	-0.04%
2023/10/18	2.1	14.38	0.2	14.39	14.34	1.9	7,505	0.03%
2023/10/17	1	14.61	49.4	14.61	14.51	-48.4	7,421	-0.65%
2023/10/16	44	14.54	10	14.51	14.53	34	7,390	0.46%
2023/10/13	4	14.54	10.1	14.57	14.60	-6.1	7,335	-0.08%
2023/10/12	1	14.34	59.1	14.38	14.46	-58.1	7,081	-0.82%
2023/10/11	0	0.00	31.5	14.31	14.35	-31.5	7,034	-0.45%
2023/10/06	2	14.00	13	14.00	14.01	-11	6,704	-0.16%
2023/10/05	0.4	13.99	13	13.99	13.98	-12.6	6,642	-0.19%
2023/10/04	0	0.00	5	13.75	13.77	-5	6,585	-0.08%
2023/10/03	0	0.00	3	13.95	13.87	-3	6,584	-0.05%
2023/10/02	0	0.00	3.1	13.75	13.78	-3.1	6,540	-0.05%
2023/09/28	0.1	13.58	0	0.00	13.57	0.1	6,555	0.00%
2023/09/27	6.1	13.51	2	13.48	13.52	4.1	6,567	0.06%
2023/09/26	1.4	13.59	11	13.62	13.57	-9.7	6,570	-0.15%
2023/09/25	0	0.00	32.2	13.81	13.81	-32.2	6,537	-0.49%
2023/09/22	1.2	13.56	0	0.00	13.67	1.2	6,510	0.02%
2023/09/21	9.7	13.62	0	0.00	13.60	9.7	6,544	0.15%
2023/09/20	6.3	13.83	0	0.00	13.84	6.3	6,516	0.10%
2023/09/19	4	14.15	5	14.14	14.01	-1	6,532	-0.02%
2023/09/18	75	14.21	31	14.21	14.15	44	6,496	0.68%
2023/09/15	8	14.11	22.3	14.14	14.18	-14.3	6,341	-0.23%
2023/09/14	1.2	13.86	11	13.96	13.99	-9.9	6,057	-0.16%
2023/09/13	0.2	13.76	1	13.78	13.79	-0.9	5,933	-0.01%
2023/09/12	0.3	13.59	5	13.69	13.71	-4.7	5,939	-0.08%
2023/09/11	2.2	13.50	7	13.47	13.46	-4.8	5,963	-0.08%
2023/09/08	1.3	13.52	0	0.00	13.51	1.3	6,013	0.02%
2023/09/07	1.1	13.69	7	13.69	13.65	-5.9	6,303	-0.09%
2023/09/06	3.2	13.72	49.1	13.72	13.73	-45.9	6,317	-0.73%
2023/09/05	0.5	13.67	13	13.66	13.69	-12.5	6,277	-0.20%
2023/09/04	0	0.00	17.1	13.58	13.61	-17.1	6,351	-0.27%
2023/09/01	0	0.00	1	13.55	13.53	-1	6,477	-0.02%
2023/08/31	1	13.51	6	13.52	13.51	-5	6,528	-0.08%
2023/08/30	2.2	13.58	12.1	13.56	13.59	-10	6,543	-0.15%
2023/08/29	2.1	13.35	3	13.41	13.45	-0.9	6,542	-0.01%
2023/08/28	0.5	13.35	15.2	13.37	13.32	-14.7	6,591	-0.22%
2023/08/25	3.3	13.22	0	0.00	13.20	3.3	6,680	0.05%
2023/08/24	4	13.30	16	13.31	13.34	-12	6,947	-0.17%
2023/08/23	16.3	13.04	2.4	13.05	13.05	13.9	7,036	0.20%
2023/08/22	1.3	13.00	1.4	13.01	12.95	-0.1	7,279	0.00%
2023/08/21	1	12.90	1	12.88	12.88	0	7,318	0.00%
2023/08/18	4.1	12.94	0	0.00	12.93	4.1	7,322	0.06%
2023/08/17	5.7	12.92	0.2	12.90	12.97	5.5	7,320	0.08%
2023/08/16	26.4	12.88	0.5	12.93	12.91	25.9	7,292	0.36%
2023/08/15	2.4	13.14	0	0.00	13.18	2.4	7,269	0.03%
2023/08/14	3.4	13.05	0	0.00	13.06	3.4	7,336	0.05%
2023/08/11	0.6	13.23	0	13.22	13.20	0.6	7,260	0.01%
2023/08/10	5.3	13.22	13.8	13.26	13.20	-8.6	7,276	-0.12%
2023/08/09	1.2	13.45	4	13.43	13.44	-2.9	7,058	-0.04%
2023/08/08	5.3	13.45	0	0.00	13.41	5.3	7,009	0.07%
2023/08/07	0.6	13.57	0	0.00	13.62	0.6	6,810	0.01%
2023/08/04	1	13.50	0.1	13.53	13.51	0.9	6,818	0.01%
2023/08/02	7.8	13.67	0	0.00	13.58	7.8	6,758	0.12%
2023/08/01	0.2	13.80	1	13.80	13.82	-0.9	6,716	-0.01%
2023/07/28	0.9	13.75	36.2	13.77	13.78	-35.3	6,688	-0.53%
2023/07/27	1.2	13.65	7	13.64	13.66	-5.9	6,733	-0.09%
2023/07/26	17.7	13.58	6	13.62	13.53	11.7	6,737	0.17%
2023/07/25	0	0.00	4	13.72	13.72	-4	6,716	-0.06%
2023/07/24	1	13.70	1	13.64	13.66	0	6,768	0.00%
2023/07/21	2.9	13.64	9	13.70	13.73	-6.2	6,922	-0.09%
2023/07/20	2.4	13.91	9.7	13.92	13.94	-7.3	7,023	-0.10%
2023/07/19	2.3	13.99	15	14.09	13.98	-12.8	7,030	-0.18%
2023/07/18	0.3	14.00	1	14.08	13.98	-0.8	7,042	-0.01%
2023/07/17	0.2	14.00	1	14.02	14.00	-0.8	7,063	-0.01%
2023/07/14	0	0.00	47	14.05	14.06	-47	7,109	-0.66%
2023/07/13	9	13.92	10.6	13.88	13.82	-1.6	7,058	-0.02%
2023/07/12	0	13.68	2.6	13.68	13.72	-2.6	7,029	-0.04%
2023/07/11	0	0.00	1	13.72	13.71	-1	7,040	-0.01%
2023/07/10	5.4	13.65	1.1	13.69	13.59	4.3	7,137	0.06%
2023/07/07	2	13.61	5	13.67	13.65	-3	7,169	-0.04%
2023/07/06	1.3	13.77	3.7	13.77	13.76	-2.5	7,189	-0.03%
2023/07/05	1.1	13.95	0	0.00	13.92	1.1	7,199	0.02%
2023/07/04	1	13.90	14.5	13.96	13.98	-13.5	7,218	-0.19%
2023/07/03	5	13.91	12	13.89	13.89	-7	7,234	-0.10%
2023/06/30	0.1	13.74	3	13.74	13.80	-2.9	7,283	-0.04%
2023/06/29	0	0.00	1	13.84	13.83	-1	7,339	-0.01%
2023/06/28	3	13.83	0	0.00	13.79	3	7,383	0.04%
2023/06/27	2.4	13.81	3	13.83	13.75	-0.6	7,456	-0.01%
2023/06/26	1	13.82	3.6	13.90	13.87	-2.6	7,531	-0.04%
2023/06/21	9.3	13.97	6	13.96	14.01	3.3	7,629	0.04%
2023/06/20	21	14.11	52	14.09	14.08	-31	7,733	-0.40%
2023/06/19	0.3	14.20	71	14.21	14.18	-70.8	7,836	-0.90%
2023/06/16	3.2	14.03	13	14.08	14.07	-9.9	7,861	-0.13%
2023/06/15	0.8	14.16	23.5	14.13	14.14	-22.7	7,956	-0.29%
2023/06/14	7	14.11	19	14.08	14.08	-12	8,081	-0.15%
2023/06/13	1	14.13	68.1	14.06	14.13	-67.1	8,150	-0.82%
2023/06/12	2.3	13.80	50.7	13.79	13.81	-48.5	7,978	-0.61%
2023/06/09	1.2	13.71	3.1	13.61	13.70	-2	8,044	-0.02%
2023/06/08	31.3	13.60	5.2	13.68	13.57	26.1	8,153	0.32%
2023/06/07	0.5	13.74	50	13.70	13.75	-49.5	8,157	-0.61%
2023/06/06	1	13.52	30.9	13.54	13.54	-29.9	8,094	-0.37%
2023/06/05	0	13.50	1.3	13.53	13.48	-1.2	8,126	-0.02%
2023/06/02	3.1	13.51	22.4	13.54	13.49	-19.3	8,151	-0.24%
2023/06/01	1	13.34	3.5	13.35	13.36	-2.5	8,149	-0.03%
2023/05/31	13.1	13.50	13.5	13.49	13.47	-0.4	8,141	-0.01%
2023/05/30	2	13.50	18	13.51	13.54	-16	8,055	-0.20%
2023/05/29	0	0.00	16.6	13.47	13.44	-16.6	8,033	-0.21%
2023/05/26	1	13.21	55	13.20	13.22	-54	8,006	-0.67%
2023/05/25	0.3	12.88	9.4	12.93	12.90	-9.2	7,818	-0.12%
2023/05/24	19.2	12.71	0.5	12.77	12.77	18.7	7,811	0.24%
2023/05/23	0.5	12.82	0	0.00	12.85	0.5	7,798	0.01%
2023/05/22	0.3	12.79	3	12.78	12.77	-2.8	7,785	-0.04%
2023/05/19	0.2	12.74	10	12.78	12.81	-9.8	7,781	-0.13%
2023/05/18	0.3	12.70	84	12.69	12.71	-83.8	7,760	-1.08%
2023/05/17	0.7	12.50	5	12.53	12.54	-4.3	7,833	-0.05%
2023/05/16	7.4	12.53	37	12.53	12.53	-29.6	7,869	-0.38%
2023/05/15	15.3	12.37	3	12.37	12.39	12.3	7,893	0.16%
2023/05/12	31.4	12.37	1	12.44	12.46	30.4	7,974	0.38%
2023/05/11	23	12.54	0	0.00	12.44	23	8,031	0.29%
2023/05/10	24.1	12.56	11	12.51	12.54	13.1	8,270	0.16%
2023/05/09	2.3	12.60	0.3	12.68	12.64	1.9	8,251	0.02%
2023/05/08	2.3	12.68	0	0.00	12.68	2.3	8,334	0.03%
2023/05/05	1.1	12.59	2	12.59	12.61	-0.9	8,528	-0.01%
2023/05/04	0.3	12.56	1	12.51	12.57	-0.8	8,720	-0.01%
2023/05/03	3.3	12.52	0	0.00	12.57	3.3	8,716	0.04%
2023/05/02	1	12.60	0	0.00	12.57	1	8,726	0.01%
2023/04/28	2.4	12.52	2.4	12.50	12.48	-0.1	9,041	0.00%
2023/04/27	1.9	12.30	1	12.40	12.36	0.8	9,059	0.01%
2023/04/26	11.7	12.14	0	0.00	12.22	11.7	9,127	0.13%
2023/04/25	18.9	12.38	1	12.29	12.28	17.9	9,048	0.20%
2023/04/24	3.3	12.64	1	12.63	12.67	2.3	8,958	0.03%
2023/04/21	9.4	12.72	0	0.00	12.66	9.4	9,025	0.10%
2023/04/20	4.1	12.88	0	0.00	12.85	4.1	9,040	0.05%
2023/04/19	6.2	12.96	0	0.00	12.93	6.2	9,103	0.07%
2023/04/18	20.3	13.14	1.2	13.12	13.07	19.1	9,088	0.21%
2023/04/17	7	13.20	0	0.00	13.23	7	9,034	0.08%
2023/04/14	5	13.31	26.2	13.34	13.32	-21.2	8,998	-0.24%
2023/04/13	17.9	13.26	0	0.00	13.19	17.9	9,018	0.20%
2023/04/12	1.3	13.36	1	13.36	13.41	0.3	8,936	0.00%
2023/04/11	12.8	13.42	42	13.40	13.42	-29.2	8,909	-0.33%
2023/04/10	16	13.33	0	0.00	13.32	16	8,987	0.18%
2023/04/06	1	13.29	4.9	13.27	13.28	-3.9	8,875	-0.04%
2023/03/31	5.8	13.49	6.3	13.49	13.46	-0.4	8,852	-0.01%
2023/03/30	0	0.00	1.2	13.37	13.36	-1.2	8,795	-0.01%
2023/03/29	6.6	13.18	2	13.20	13.21	4.6	8,740	0.05%
2023/03/28	1.9	13.34	5	13.45	13.30	-3.1	8,735	-0.04%
2023/03/27	0	13.54	7.4	13.51	13.52	-7.4	8,660	-0.09%
2023/03/24	1.2	13.60	15	13.63	13.63	-13.9	8,605	-0.16%
2023/03/23	0	0.00	6	13.53	13.59	-6	8,542	-0.07%
2023/03/22	0.2	13.40	3.3	13.43	13.46	-3.1	8,377	-0.04%
2023/03/21	0.2	13.27	2	13.35	13.24	-1.8	8,198	-0.02%
2023/03/20	2.4	13.30	2.2	13.31	13.27	0.2	8,114	0.00%
2023/03/17	2.8	13.25	13.1	13.29	13.30	-10.3	8,019	-0.13%
2023/03/16	0	0.00	7	12.99	13.02	-7	7,896	-0.09%
2023/03/15	0	0.00	4	13.21	13.03	-4	7,873	-0.05%
2023/03/14	5.4	12.95	0.9	13.00	12.91	4.5	7,826	0.06%
2023/03/13	6.7	12.99	26.3	12.93	13.10	-19.6	7,771	-0.25%
2023/03/10	7.5	13.06	0.6	13.10	13.07	6.9	7,697	0.09%
2023/03/09	2.2	13.30	8.3	13.37	13.31	-6.2	7,713	-0.08%
2023/03/08	2.2	13.20	0	0.00	13.26	2.2	7,698	0.03%
2023/03/07	0.3	13.30	15.4	13.28	13.34	-15.1	7,696	-0.20%
2023/03/06	10.2	13.32	51	13.31	13.29	-40.9	7,728	-0.53%
2023/03/03	3	13.22	2	13.30	13.17	1	7,704	0.01%
2023/03/02	4	13.16	5.3	13.16	13.16	-1.3	7,760	-0.02%
2023/03/01	1.3	12.86	6	13.03	13.22	-4.7	7,734	-0.06%
2023/02/24	8.5	13.03	32	13.03	12.88	-23.5	7,540	-0.31%
2023/02/23	0.9	12.93	34	12.94	12.94	-33.1	7,495	-0.44%
2023/02/22	8.9	12.63	4.6	12.64	12.62	4.3	7,556	0.06%
2023/02/21	4.3	12.85	2	12.79	12.85	2.3	7,642	0.03%
2023/02/20	21.2	12.80	10	12.79	12.76	11.2	7,838	0.14%
2023/02/17	18.5	12.64	3	12.68	12.66	15.5	8,164	0.19%
2023/02/16	1	12.71	18.4	12.75	12.76	-17.4	8,336	-0.21%
2023/02/15	54	12.77	14	12.80	12.71	40	8,700	0.46%
2023/02/14	3.2	12.98	6.7	12.98	12.96	-3.5	8,642	-0.04%
2023/02/13	6.7	12.87	9	12.92	12.88	-2.3	8,790	-0.03%
2023/02/10	5	13.08	0	0.00	13.04	5	8,845	0.06%
2023/02/09	25.3	13.12	10	13.14	13.12	15.3	8,862	0.17%
2023/02/08	16.7	13.10	27.5	13.01	13.15	-10.8	8,827	-0.12%
2023/02/07	4	12.73	0	0.00	12.73	4	8,599	0.05%
2023/02/06	22	12.78	0	0.00	12.75	22	8,614	0.26%
2023/02/03	3	12.98	32.8	12.99	13.03	-29.8	8,563	-0.35%
2023/02/02	3.3	12.92	86.1	12.95	12.97	-82.9	8,383	-0.99%
2023/02/01	2	12.60	20	12.60	12.63	-18	8,222	-0.22%
2023/01/31	5.2	12.63	8	12.60	12.53	-2.8	8,251	-0.03%
2023/01/30	2.3	12.64	41.7	12.60	12.69	-39.4	8,280	-0.48%
2023/01/17	2	12.00	15.7	12.00	12.01	-13.7	8,047	-0.17%
2023/01/16	3.1	12.03	11.4	12.03	12.01	-8.3	8,081	-0.10%
2023/01/13	1	12.14	5.3	12.05	11.93	-4.3	8,041	-0.05%
2023/01/12	1	11.96	4.1	11.99	11.95	-3.1	8,044	-0.04%
2023/01/11	2.3	11.91	12	11.93	11.96	-9.7	8,046	-0.12%
2023/01/10	4	11.89	1.5	11.89	11.91	2.5	8,064	0.03%
2023/01/09	1.8	11.72	40.3	11.68	11.79	-38.5	8,141	-0.47%
2023/01/06	0.2	11.35	2	11.31	11.38	-1.8	8,174	-0.02%
2023/01/05	2.3	11.11	0.4	11.10	11.09	1.9	8,293	0.02%
2023/01/04	8.3	11.07	2.4	11.10	11.07	5.9	8,445	0.07%
2023/01/03	2.4	10.78	20.2	10.95	11.07	-17.8	8,802	-0.20%
2022/12/30	1.8	10.92	1.1	10.96	10.87	0.7	8,839	0.01%
2022/12/29	3	10.79	9.3	10.73	10.83	-6.3	8,910	-0.07%
2022/12/28	22.2	10.88	0	0.00	10.84	22.2	9,114	0.24%
2022/12/27	0.2	11.18	0	0.00	11.12	0.2	9,127	0.00%
2022/12/26	0.4	11.07	0	0.00	11.04	0.4	9,286	0.00%
2022/12/23	2.6	11.07	0	0.00	11.07	2.6	9,492	0.03%
2022/12/22	2	11.24	15	11.25	11.24	-13	9,712	-0.13%
2022/12/21	0.6	11.16	0	0.00	11.10	0.6	10,141	0.01%
2022/12/20	20.6	11.29	0	0.00	11.07	20.6	10,296	0.20%
2022/12/19	3.2	11.39	0	0.00	11.39	3.2	10,554	0.03%
2022/12/16	11.3	11.44	0	0.00	11.47	11.3	10,804	0.10%
2022/12/15	0.1	11.71	0	0.00	11.69	0.1	10,845	0.00%
2022/12/14	0	0.00	13	11.79	11.80	-13	10,817	-0.12%
2022/12/13	3.1	11.61	0	0.00	11.58	3.1	10,851	0.03%
2022/12/12	1.1	11.56	31.5	11.57	11.61	-30.4	10,930	-0.28%
2022/12/09	8	11.74	5	11.73	11.73	3	10,987	0.03%
2022/12/08	5.1	11.50	32.5	11.49	11.48	-27.4	11,002	-0.25%
2022/12/07	4.2	11.67	0.5	11.70	11.63	3.7	11,020	0.03%
2022/12/06	18	11.89	41	11.94	11.79	-23	10,998	-0.21%
2022/12/05	4	12.11	21	12.20	12.09	-17	11,025	-0.15%
2022/12/02	1	12.09	12.5	12.10	12.10	-11.5	11,005	-0.10%
2022/12/01	12.4	12.10	6.1	12.11	12.10	6.3	11,107	0.06%
2022/11/30	0	0.00	26	11.80	11.82	-26	11,119	-0.23%
2022/11/29	3	11.66	0.5	11.61	11.69	2.5	11,198	0.02%
2022/11/28	2.1	11.69	1.2	11.72	11.68	0.9	11,245	0.01%
2022/11/25	21.1	11.93	22.5	11.96	11.90	-1.4	11,358	-0.01%
2022/11/24	6	11.98	21	11.95	12.00	-15	11,379	-0.13%
2022/11/23	10	11.82	9	11.83	11.79	1	11,329	0.01%
2022/11/22	0	0.00	101.9	11.72	11.78	-101.9	11,516	-0.88%	大賣/鉅額交易
2022/11/21	1	11.81	16.8	11.78	11.75	-15.8	11,577	-0.14%
2022/11/18	6.9	11.84	12.8	11.88	11.82	-5.9	11,577	-0.05%
2022/11/17	5.1	11.86	6.8	11.83	11.86	-1.8	11,550	-0.02%
2022/11/16	18	11.85	56.4	11.79	11.83	-38.4	11,540	-0.33%
2022/11/15	17	11.85	68.7	11.82	11.86	-51.7	11,532	-0.45%
2022/11/14	10	11.47	4.7	11.44	11.43	5.3	11,200	0.05%
2022/11/11	0	0.00	32.9	11.34	11.32	-32.9	11,122	-0.30%
2022/11/10	0	10.64	0.5	10.66	10.71	-0.5	10,788	0.00%
2022/11/09	3.2	10.66	15.5	10.52	10.69	-12.3	10,760	-0.11%
2022/11/08	14.1	10.40	6.2	10.34	10.27	7.9	10,761	0.07%
2022/11/07	0.5	10.25	80.8	10.19	10.25	-80.3	10,723	-0.75%
2022/11/04	10	9.86	118	9.86	9.98	-108	10,740	-1.01%	大賣/鉅額交易
2022/11/03	14	9.83	1	9.89	9.89	13	10,956	0.12%
2022/11/02	3.1	9.93	2.6	9.93	9.95	0.5	11,110	0.00%
2022/11/01	120.2	9.90	0	0.00	9.87	120.2	11,225	1.07%	大買/鉅額交易
2022/10/31	1	9.81	7	9.79	9.79	-6	11,359	-0.05%
2022/10/28	1.5	9.57	0.1	9.63	9.60	1.4	11,447	0.01%
2022/10/27	0	0.00	1.3	9.69	9.74	-1.3	11,520	-0.01%
2022/10/26	4.2	9.51	123.3	9.50	9.53	-119	11,648	-1.02%	大賣/鉅額交易
2022/10/25	137.2	9.53	14.5	9.71	9.51	122.7	11,653	1.05%	大買/鉅額交易
2022/10/24	7.2	9.80	121.4	9.85	9.76	-114.3	11,630	-0.98%	大賣/鉅額交易
2022/10/21	119.5	9.78	3	9.73	9.65	116.5	11,696	1.00%	大買/鉅額交易
2022/10/20	6.1	9.53	0	0.00	9.72	6.1	11,739	0.05%
2022/10/19	38	9.79	1	9.83	9.74	37	11,758	0.31%
2022/10/18	0.8	9.84	6	9.82	9.84	-5.2	11,794	-0.04%
2022/10/17	5.4	9.65	2	9.64	9.78	3.4	11,796	0.03%
2022/10/14	3	9.77	13	9.79	9.90	-10	11,833	-0.08%
2022/10/13	8.4	9.48	1.2	9.56	9.41	7.2	11,844	0.06%
2022/10/12	9.1	9.54	0.4	9.53	9.59	8.7	11,736	0.07%
2022/10/11	55.2	9.71	30	9.66	9.64	25.2	11,688	0.22%
2022/10/07	1.3	10.24	31	10.28	10.20	-29.7	11,524	-0.26%
2022/10/06	13.3	10.43	8.5	10.44	10.44	4.8	11,553	0.04%
2022/10/05	6.3	10.47	2.3	10.43	10.39	4	11,592	0.03%
2022/10/04	3.5	10.15	0.1	10.16	10.16	3.4	11,511	0.03%
2022/10/03	5.4	9.79	2.5	9.74	9.74	2.9	11,469	0.03%
2022/09/30	147.1	9.79	275.5	9.67	9.86	-128.4	11,498	-1.12%	大買/大賣/鉅額交易
2022/09/29	10.7	9.91	1	10.02	9.84	9.7	11,497	0.08%
2022/09/28	157.4	9.98	0	0.00	9.82	157.4	11,440	1.38%	大買/鉅額交易
2022/09/27	4.6	10.16	5.1	10.13	10.15	-0.5	11,298	0.00%
2022/09/26	18.2	10.25	0.5	10.26	10.16	17.7	11,501	0.15%
2022/09/23	12.5	10.61	114.5	10.60	10.52	-102	11,774	-0.87%	大賣/鉅額交易
2022/09/22	12.4	10.68	22.2	10.65	10.75	-9.8	11,813	-0.08%
2022/09/21	30.9	10.89	1.3	10.86	10.88	29.6	11,888	0.25%
2022/09/20	7.6	10.93	0.2	10.98	10.96	7.4	11,970	0.06%
2022/09/19	12.2	10.91	1.5	10.93	10.90	10.7	12,061	0.09%
2022/09/16	15.2	11.01	10	11.00	10.98	5.2	12,120	0.04%
2022/09/15	1.9	11.21	0	0.00	11.16	1.9	12,416	0.02%
2022/09/14	33.6	11.05	0	0.00	11.16	33.6	12,619	0.27%
2022/09/13	1.2	11.39	10	11.39	11.37	-8.8	12,563	-0.07%
2022/09/12	6.9	11.33	42.3	11.33	11.29	-35.4	12,599	-0.28%
2022/09/08	1	10.97	8	11.02	11.06	-7	12,838	-0.05%
2022/09/07	25.9	10.86	1.7	10.81	10.87	24.2	12,891	0.19%
2022/09/06	16	11.16	0	0.00	11.06	16	12,792	0.13%
2022/09/05	27.3	11.14	7	11.11	11.13	20.3	12,752	0.16%
2022/09/02	20.4	11.26	0	0.00	11.20	20.4	12,783	0.16%
2022/09/01	13.6	11.39	0.7	11.38	11.35	12.9	12,682	0.10%
2022/08/31	6.4	11.47	5	11.59	11.63	1.4	12,522	0.01%
2022/08/30	4	11.50	7	11.52	11.50	-3	12,554	-0.02%
2022/08/29	13.1	11.42	2	11.36	11.44	11.1	12,517	0.09%
2022/08/26	7.7	11.82	5	11.92	11.81	2.7	12,373	0.02%
2022/08/25	5	11.79	10	11.79	11.76	-5	12,323	-0.04%
2022/08/24	6.3	11.66	31	11.66	11.60	-24.7	12,449	-0.20%
2022/08/23	6	11.67	1	11.70	11.68	5	12,534	0.04%
2022/08/22	16	11.85	0	0.00	11.80	16	12,566	0.13%
2022/08/19	0	12.11	4.5	12.13	12.08	-4.5	12,421	-0.04%
2022/08/18	12.1	11.91	0	0.00	12.05	12.1	12,488	0.10%
2022/08/17	4.5	12.05	10	12.06	12.06	-5.5	12,448	-0.04%
2022/08/16	5.7	12.13	1	12.12	12.09	4.7	12,542	0.04%
2022/08/15	3.3	12.20	15.7	12.26	12.33	-12.5	12,553	-0.10%
2022/08/12	1.4	12.01	4.6	12.01	12.03	-3.2	12,504	-0.03%
2022/08/11	8.2	11.84	9.4	11.84	11.84	-1.2	12,579	-0.01%
2022/08/10	12.9	11.60	0	0.00	11.57	12.9	12,598	0.10%
2022/08/09	5.8	11.83	4.3	11.79	11.85	1.5	12,495	0.01%
2022/08/08	9.5	11.96	0	0.00	11.97	9.5	12,451	0.08%
2022/08/05	1.5	11.93	36	11.84	12.02	-34.5	12,449	-0.28%
2022/08/04	1.7	11.59	0.4	11.62	11.61	1.3	12,395	0.01%
2022/08/03	1.1	11.55	82	11.54	11.59	-80.9	12,357	-0.65%
2022/08/02	3.9	11.46	12.2	11.51	11.50	-8.3	12,427	-0.07%
2022/08/01	9.3	11.73	81.1	11.75	11.75	-71.8	12,472	-0.58%
2022/07/29	0.3	11.89	14	11.82	11.79	-13.7	12,518	-0.11%
2022/07/28	30.4	11.79	0	0.00	11.72	30.4	12,624	0.24%
2022/07/27	0.1	11.49	70	11.61	11.70	-69.9	12,615	-0.55%
2022/07/26	24.6	11.69	24.5	11.63	11.64	0.1	12,634	0.00%
2022/07/25	1.3	11.85	22.3	11.86	11.82	-21	12,734	-0.16%
2022/07/22	47.5	12.06	10.5	12.17	12.00	37	12,868	0.29%
2022/07/21	16	11.94	34.3	11.97	12.09	-18.3	13,236	-0.14%
2022/07/20	14.7	11.76	16.1	11.79	11.71	-1.4	13,413	-0.01%
2022/07/19	2	11.49	13	11.48	11.48	-11	13,834	-0.08%
2022/07/18	30.1	11.50	21	11.51	11.51	9.1	14,118	0.06%
2022/07/15	12.1	11.14	16	11.29	11.28	-3.9	14,099	-0.03%
2022/07/14	12.5	11.05	44	10.91	11.08	-31.5	14,008	-0.23%
2022/07/13	32	11.03	41.8	11.02	10.93	-9.8	14,072	-0.07%
2022/07/12	100.3	10.88	50.3	10.65	10.71	50	14,182	0.35%
2022/07/11	72.5	11.16	91	11.29	11.09	-18.5	14,701	-0.13%
2022/07/08	3	11.26	0.3	11.22	11.22	2.7	14,807	0.02%
2022/07/07	34.4	11.00	57.7	10.83	11.02	-23.4	14,886	-0.16%
2022/07/06	8.6	10.68	0	0.00	10.60	8.6	15,120	0.06%
2022/07/05	16.3	10.79	11.2	10.78	10.90	5.1	16,107	0.03%
2022/07/04	6.4	10.89	25	10.91	10.87	-18.6	16,716	-0.11%
2022/07/01	48.1	11.14	35	11.18	10.95	13.1	17,261	0.08%
2022/06/30	25.5	11.58	9	11.48	11.49	16.5	17,251	0.10%
2022/06/29	8.5	11.85	0	0.00	11.87	8.5	17,355	0.05%
2022/06/28	12.2	12.02	10	12.00	12.03	2.2	17,274	0.01%
2022/06/27	17	12.24	39.5	12.31	12.28	-22.5	17,277	-0.13%
2022/06/24	18.7	11.98	7	12.10	11.96	11.7	17,328	0.07%
2022/06/23	79.1	12.07	26	12.06	12.04	53.1	17,478	0.30%
2022/06/22	82.5	12.42	0	12.59	12.35	82.4	17,201	0.48%
2022/06/21	2	12.74	0	0.00	12.84	2	17,092	0.01%
2022/06/20	7.4	12.62	3.1	12.65	12.57	4.3	17,191	0.03%
2022/06/17	43.7	12.72	4	12.73	12.73	39.7	17,181	0.23%
2022/06/16	7.1	13.14	0.6	13.32	13.03	6.5	16,988	0.04%
2022/06/15	6.5	13.20	0	0.00	13.18	6.5	17,011	0.04%
2022/06/14	31	13.13	6	13.18	13.27	25	17,317	0.14%
2022/06/13	22.5	13.38	34	13.39	13.33	-11.5	17,764	-0.06%
2022/06/10	3	13.75	0	0.00	13.82	3	18,429	0.02%
2022/06/09	39	13.91	5	13.91	13.91	34	18,736	0.18%
2022/06/08	3	13.97	16	13.98	13.92	-13	19,010	-0.07%
2022/06/07	4	13.72	11.2	13.75	13.75	-7.2	19,099	-0.04%
2022/06/06	2	13.82	35	13.82	13.90	-33	19,319	-0.17%
2022/06/02	6.5	13.83	7.5	13.81	13.80	-1	20,182	-0.01%
2022/06/01	14.3	13.95	77	13.96	13.91	-62.7	20,774	-0.30%
2022/05/31	6.3	13.73	15	13.83	13.87	-8.8	20,876	-0.04%
2022/05/30	2.3	13.64	4.5	13.66	13.68	-2.3	20,741	-0.01%
2022/05/27	3	13.29	101.2	13.28	13.32	-98.2	20,741	-0.47%	大賣/
2022/05/26	24.1	13.16	0	0.00	13.01	24.1	20,820	0.12%
2022/05/25	0.6	13.21	5	13.13	13.21	-4.4	21,005	-0.02%
2022/05/24	27.1	13.18	20	13.11	13.07	7.1	21,577	0.03%
2022/05/23	30.3	13.53	1.3	13.57	13.40	29	21,821	0.13%
2022/05/20	16	13.44	31	13.48	13.49	-15	22,253	-0.07%
2022/05/19	13.4	13.29	4.7	13.29	13.39	8.7	22,425	0.04%
2022/05/18	7.1	13.52	19	13.55	13.52	-11.9	22,442	-0.05%
2022/05/17	21.2	13.31	47.3	13.36	13.42	-26.1	22,446	-0.12%
2022/05/16	10	13.18	31.6	13.24	13.16	-21.6	22,466	-0.10%
2022/05/13	1.8	13.06	7.6	13.06	13.08	-5.8	22,544	-0.03%
2022/05/12	11.7	12.94	22.5	12.88	12.83	-10.8	22,852	-0.05%
2022/05/11	31.7	13.01	28	13.08	13.03	3.7	22,873	0.02%
2022/05/10	21.1	12.78	13.3	12.71	12.97	7.8	22,984	0.03%
2022/05/09	25	12.88	62.3	12.87	12.85	-37.3	22,912	-0.16%
2022/05/06	20.8	13.03	9.2	13.05	13.10	11.6	22,800	0.05%
2022/05/05	6.3	13.42	85.2	13.42	13.43	-79	22,900	-0.34%
2022/05/04	16.9	13.13	53.6	13.19	13.16	-36.7	22,825	-0.16%
2022/05/03	13.8	13.09	60.3	13.10	13.12	-46.5	22,878	-0.20%
2022/04/29	31.2	13.18	18.1	13.23	13.16	13.1	22,875	0.06%
2022/04/28	9.4	12.93	3	12.97	12.99	6.4	22,935	0.03%
2022/04/27	69	12.49	13.5	12.52	12.65	55.5	22,751	0.24%
2022/04/26	55.6	12.94	8	12.95	12.91	47.6	22,343	0.21%
2022/04/25	95.2	13.03	131.6	13.19	13.07	-36.4	22,111	-0.16%	大賣/
2022/04/22	73.4	13.44	2	13.44	13.46	71.4	21,649	0.33%
2022/04/21	4.3	13.72	7.5	13.74	13.72	-3.2	21,539	-0.01%
2022/04/20	10.2	13.62	2	13.64	13.66	8.2	21,547	0.04%
2022/04/19	20.6	13.62	8.4	13.63	13.57	12.2	21,535	0.06%
2022/04/18	18.9	13.46	8	13.49	13.50	10.9	21,555	0.05%
2022/04/15	131.5	13.55	11	13.51	13.50	120.5	21,461	0.56%	大買/鉅額交易
2022/04/14	22.1	13.93	5.3	13.94	13.91	16.8	21,059	0.08%
2022/04/13	38.7	13.83	1	13.94	13.96	37.7	21,115	0.18%
2022/04/12	105.5	13.58	6	13.62	13.60	99.5	20,957	0.47%	大買/
2022/04/11	301.8	13.78	107.2	13.91	13.64	194.6	20,651	0.94%	大買/大賣/鉅額交易
2022/04/08	163.7	14.07	2.2	14.10	14.11	161.5	19,662	0.82%	大買/鉅額交易
2022/04/07	164.5	14.23	1.1	14.18	14.18	163.4	18,838	0.87%	大買/鉅額交易
2022/04/06	106.4	14.43	19	14.56	14.43	87.4	18,079	0.48%	大買/
2022/04/01	69.8	14.69	25	14.74	14.72	44.8	17,614	0.25%
2022/03/31	8.6	14.94	0	0.00	14.91	8.6	17,376	0.05%
2022/03/30	25.1	15.01	26.5	15.04	15.00	-1.4	17,464	-0.01%
2022/03/29	31.8	14.88	0	0.00	14.87	31.8	17,451	0.18%
2022/03/28	44.7	14.84	2	14.87	14.93	42.7	17,299	0.25%
2022/03/25	142.8	15.09	6	15.15	15.11	136.8	17,042	0.80%	大買/鉅額交易
2022/03/24	36.2	15.06	0	0.00	15.12	36.2	16,993	0.21%
2022/03/23	3.4	15.23	1.8	15.22	15.20	1.6	16,854	0.01%
2022/03/22	23.5	15.06	1	15.10	15.08	22.5	16,818	0.13%
2022/03/21	51	15.10	56.3	15.11	15.08	-5.3	16,710	-0.03%
2022/03/18	62.9	14.93	1	14.91	14.96	61.9	16,679	0.37%
2022/03/17	29.3	14.88	40.1	14.86	14.98	-10.8	16,542	-0.07%
2022/03/16	51.3	14.22	7.3	14.20	14.28	44	16,236	0.27%
2022/03/15	178.3	14.35	5.9	14.34	14.35	172.4	15,783	1.09%	大買/鉅額交易
2022/03/14	143.7	14.82	1.4	14.92	14.80	142.3	15,084	0.94%	大買/鉅額交易
2022/03/11	27.8	14.99	62.2	14.98	14.95	-34.4	14,864	-0.23%
2022/03/10	28.4	15.18	15.4	15.14	15.19	13	14,628	0.09%
2022/03/09	35.4	14.72	4	14.70	14.72	31.4	14,500	0.22%
2022/03/08	244.8	14.68	14.1	14.57	14.52	230.6	14,402	1.60%	大買/鉅額交易
2022/03/07	121.1	15.04	60	15.07	15.05	61.1	13,589	0.45%	大買/
2022/03/04	113.8	15.60	0.8	15.59	15.56	113.1	13,087	0.86%	大買/鉅額交易
2022/03/03	1.8	15.85	13	15.96	15.87	-11.2	12,940	-0.09%
2022/03/02	21.3	15.75	1.5	15.75	15.77	19.8	13,057	0.15%
2022/03/01	14.8	15.91	38.2	15.79	15.90	-23.4	13,015	-0.18%
2022/02/25	69.6	15.51	4	15.48	15.48	65.6	13,001	0.50%
2022/02/24	86.1	15.52	20	15.63	15.41	66.1	12,895	0.51%
2022/02/23	95.3	15.84	0.3	15.92	15.87	95	12,358	0.77%
2022/02/22	107.1	15.94	31.1	15.92	15.92	76	12,118	0.63%	大買/
2022/02/21	52.6	16.34	44.9	16.39	16.41	7.7	11,808	0.07%
2022/02/18	85.8	16.38	1	16.41	16.44	84.8	11,620	0.73%
2022/02/17	55.6	16.51	63	16.54	16.49	-7.4	11,580	-0.06%
2022/02/16	5.3	16.54	13.2	16.53	16.50	-7.9	11,688	-0.07%
2022/02/15	94.8	16.38	13.3	16.38	16.25	81.5	11,738	0.69%
2022/02/14	110.7	16.29	0	16.30	16.25	110.7	11,608	0.95%	大買/鉅額交易
2022/02/11	10.1	16.68	27	16.69	16.72	-16.9	11,287	-0.15%
2022/02/10	44.4	16.64	4.2	16.63	16.74	40.2	11,433	0.35%
2022/02/09	7.2	16.36	7	16.38	16.47	0.2	11,420	0.00%
2022/02/08	15.5	16.25	2	16.27	16.23	13.5	11,550	0.12%
2022/02/07	53.4	16.20	4.4	16.33	16.16	49	11,518	0.43%
2022/01/26	47.3	16.33	2.1	16.28	16.28	45.2	11,290	0.40%
2022/01/25	36.5	16.42	3.2	16.42	16.40	33.3	11,316	0.29%
2022/01/24	25.3	16.47	23	16.45	16.63	2.3	11,211	0.02%
2022/01/21	47.3	16.57	16.7	16.56	16.53	30.6	11,180	0.27%
2022/01/20	41.5	16.76	6	16.76	16.83	35.5	10,986	0.32%
2022/01/19	19.8	16.89	3	16.89	16.84	16.8	11,116	0.15%
2022/01/18	38.2	17.19	23.2	17.25	17.03	15	11,202	0.13%
2022/01/17	11	16.99	32.4	17.03	17.09	-21.4	11,150	-0.19%
2022/01/14	67.4	16.74	4	16.91	16.80	63.4	11,145	0.57%
2022/01/13	30	16.92	8	16.98	16.93	22	11,029	0.20%
2022/01/12	35	16.90	2	16.87	16.87	33	11,038	0.30%
2022/01/11	30.8	16.81	5	16.86	16.81	25.8	11,117	0.23%
2022/01/10	39.4	16.86	4	16.80	16.94	35.4	11,057	0.32%
2022/01/07	45.2	17.00	27.1	16.98	16.97	18.1	11,068	0.16%
2022/01/06	51.4	17.19	2	17.15	17.20	49.4	11,105	0.44%
2022/01/05	3	17.53	0.5	17.55	17.53	2.5	11,272	0.02%
2022/01/04	9.9	17.61	13.2	17.57	17.54	-3.3	11,364	-0.03%
2022/01/03	51.1	17.62	21	17.60	17.50	30.1	11,333	0.27%
2021/12/30	21.1	17.67	7.7	17.69	17.70	13.4	11,290	0.12%
2021/12/29	6.1	17.61	14.2	17.61	17.64	-8.1	11,448	-0.07%
2021/12/28	15.1	17.50	45	17.52	17.52	-29.9	11,659	-0.26%
2021/12/27	2	17.44	21.9	17.39	17.36	-19.9	11,708	-0.17%
2021/12/24	4.1	17.20	15.2	17.19	17.15	-11.1	11,825	-0.09%
2021/12/23	5	17.10	21.3	17.07	17.05	-16.3	11,698	-0.14%
2021/12/22	0	0.00	9.8	16.94	16.96	-9.8	11,885	-0.08%
2021/12/21	9.2	16.92	8	16.86	16.88	1.2	11,871	0.01%
2021/12/20	29.4	16.67	2	16.66	16.63	27.4	11,845	0.23%
2021/12/17	3.1	16.80	0.6	16.86	16.86	2.5	11,772	0.02%
2021/12/16	3	16.85	43.6	16.88	16.94	-40.6	11,789	-0.34%
2021/12/15	18.8	16.59	2.1	16.56	16.60	16.8	11,879	0.14%
2021/12/14	28.9	16.58	0.1	16.62	16.56	28.9	11,888	0.24%
2021/12/13	3.1	16.84	6	16.83	16.79	-2.9	11,835	-0.02%
2021/12/10	10.3	16.76	15.2	16.77	16.78	-4.9	11,902	-0.04%
2021/12/09	9.2	16.85	6.2	16.89	16.88	3	11,862	0.03%
2021/12/08	3	17.02	8.8	17.04	16.98	-5.8	11,826	-0.05%
2021/12/07	17.1	16.76	0.1	16.89	16.85	17	11,871	0.14%
2021/12/06	13.8	16.85	1	16.94	16.95	12.8	11,816	0.11%
2021/12/03	0	0.00	1.6	17.01	17.00	-1.6	11,928	-0.01%
2021/12/02	1	16.96	13.2	16.97	16.96	-12.2	11,964	-0.10%
2021/12/01	4	16.86	20.1	16.62	16.85	-16.1	11,987	-0.13%
2021/11/30	16	16.67	3.3	16.64	16.49	12.7	12,059	0.11%
2021/11/29	26.2	16.30	5.1	16.28	16.37	21.1	12,158	0.17%
2021/11/26	18.4	16.27	3.2	16.26	16.24	15.3	12,412	0.12%
2021/11/25	25	16.54	8.3	16.57	16.57	16.8	12,319	0.14%
2021/11/24	12.4	16.68	29	16.61	16.65	-16.6	12,354	-0.13%
2021/11/23	16.1	16.84	8.9	16.82	16.79	7.2	12,294	0.06%
2021/11/22	7.2	17.14	5	17.18	17.12	2.2	12,243	0.02%
2021/11/19	14	17.15	9.9	17.12	17.12	4.1	12,261	0.03%
2021/11/18	2	16.97	38.5	17.03	17.04	-36.5	12,208	-0.30%
2021/11/17	2	16.81	13.2	16.90	16.83	-11.2	12,150	-0.09%
2021/11/16	19.1	16.73	11	16.78	16.76	8.1	12,213	0.07%
2021/11/15	2.8	16.96	37.5	16.95	16.97	-34.7	12,474	-0.28%
2021/11/12	6	16.73	25.7	16.67	16.65	-19.7	12,469	-0.16%
2021/11/11	38.3	16.46	31	16.42	16.44	7.3	12,686	0.06%
2021/11/10	16.2	16.54	24	16.51	16.54	-7.8	12,781	-0.06%
2021/11/09	12	16.70	19.8	16.70	16.61	-7.8	12,893	-0.06%
2021/11/08	4.2	16.35	15.7	16.39	16.39	-11.5	12,689	-0.09%
2021/11/05	0.1	16.07	79.2	16.09	16.17	-79.2	12,638	-0.63%
2021/11/04	25.2	15.98	1	16.02	15.88	24.2	12,464	0.19%
2021/11/03	10	15.99	13	15.91	15.94	-3	12,482	-0.02%
2021/11/02	4	15.91	142.1	16.06	15.86	-138.1	12,577	-1.10%	大賣/鉅額交易
2021/11/01	1.1	15.80	29.3	15.85	15.86	-28.2	12,530	-0.23%
2021/10/29	4	15.79	7	15.77	15.75	-3	12,550	-0.02%
2021/10/28	1.8	15.89	4	15.95	15.87	-2.2	12,583	-0.02%
2021/10/27	3.3	15.82	5	15.90	15.94	-1.7	12,640	-0.01%
2021/10/26	0.3	15.73	3.2	15.77	15.74	-2.9	12,552	-0.02%
2021/10/25	3	15.47	20	15.54	15.60	-17	12,474	-0.14%
2021/10/22	2	15.47	6	15.53	15.55	-4	12,618	-0.03%
2021/10/21	9	15.54	32	15.52	15.42	-23	12,609	-0.18%
2021/10/20	2.5	15.42	4	15.46	15.44	-1.5	12,494	-0.01%
2021/10/19	1.1	15.39	12.4	15.39	15.41	-11.3	12,443	-0.09%
2021/10/18	11	15.23	0	0.00	15.17	11	12,381	0.09%
2021/10/15	13.4	15.17	30	15.15	15.18	-16.6	12,339	-0.13%
2021/10/14	39.2	14.81	1	14.80	14.82	38.2	12,328	0.31%
2021/10/13	70.9	14.91	0	0.00	14.86	70.9	12,134	0.58%
2021/10/12	17.6	15.12	0	0.00	15.11	17.6	11,802	0.15%
2021/10/08	13.2	15.39	9.1	15.38	15.35	4.1	11,729	0.03%
2021/10/07	7.2	15.41	6.2	15.34	15.45	1	11,722	0.01%
2021/10/06	36.9	15.04	2	14.99	15.00	34.9	11,824	0.29%
2021/10/05	56.2	14.97	11	14.84	15.11	45.2	11,853	0.38%
2021/10/04	34.6	15.15	1	15.14	15.11	33.6	11,612	0.29%
2021/10/01	24.8	15.35	1.1	15.40	15.28	23.7	11,475	0.21%
2021/09/30	19.5	15.62	61	15.48	15.65	-41.5	11,252	-0.37%
2021/09/29	62.7	15.64	7	15.73	15.58	55.7	11,279	0.49%
2021/09/28	39	16.05	3	16.07	16.06	36	11,274	0.32%
2021/09/27	9.1	16.13	3.8	16.18	16.17	5.3	11,315	0.05%
2021/09/24	34	16.07	25.9	16.09	16.07	8.1	11,372	0.07%
2021/09/23	17	15.92	3	15.98	15.92	14	11,610	0.12%
2021/09/22	57	15.74	1	15.80	15.74	56	11,672	0.48%
2021/09/17	3	16.12	3	16.02	16.12	0	11,526	0.00%
2021/09/16	25.5	16.02	105	16.05	16.05	-79.5	11,640	-0.68%	大賣/
2021/09/15	14.2	16.13	1	16.16	16.13	13.2	11,660	0.11%
2021/09/14	4	16.35	4	16.35	16.33	0	11,841	0.00%
2021/09/13	19.1	16.28	1.5	16.40	16.27	17.6	12,302	0.14%
2021/09/10	2.2	16.27	9.1	16.31	16.45	-6.9	12,860	-0.05%
2021/09/09	9.1	15.93	3	15.95	16.05	6.1	12,836	0.05%
2021/09/08	9.8	16.01	6.1	16.00	15.96	3.7	12,914	0.03%
2021/09/07	29	16.17	9	16.16	16.20	20	12,893	0.16%
2021/09/06	60.1	16.44	9.5	16.46	16.35	50.6	13,022	0.39%
2021/09/03	3	16.36	11	16.35	16.42	-8	13,041	-0.06%
2021/09/02	5	16.41	34	16.34	16.20	-29	13,180	-0.22%
2021/09/01	9.6	16.15	134.3	16.14	16.29	-124.7	13,178	-0.95%	大賣/鉅額交易
2021/08/31	6.2	15.77	9	15.81	15.90	-2.8	12,847	-0.02%
2021/08/30	6	15.78	10	15.77	15.85	-4	13,226	-0.03%
2021/08/27	18	15.56	3	15.51	15.59	15	13,342	0.11%
2021/08/26	42	15.46	4	15.49	15.47	38	13,507	0.28%
2021/08/25	18	15.50	12.1	15.49	15.49	5.9	14,143	0.04%
2021/08/24	26	15.32	9	15.33	15.28	17	14,785	0.11%
2021/08/23	11.1	15.19	35.4	15.18	15.29	-24.3	15,334	-0.16%
2021/08/20	28.2	14.82	2	14.88	14.80	26.2	17,397	0.15%
2021/08/19	80.3	14.95	3	14.88	14.87	77.3	17,444	0.44%
2021/08/18	56.4	14.95	20	15.15	15.24	36.4	17,281	0.21%
2021/08/17	73.8	15.18	11	15.12	15.11	62.8	17,250	0.36%
2021/08/16	36.5	15.51	4	15.52	15.52	32.5	17,043	0.19%
2021/08/13	60.4	15.68	2	15.64	15.61	58.4	17,088	0.34%
2021/08/12	13.2	15.96	0.5	16.01	15.93	12.7	17,080	0.07%
2021/08/11	23.1	15.96	4	15.94	15.98	19.1	17,236	0.11%
2021/08/10	16.1	16.23	3	16.15	16.15	13.1	17,321	0.08%
2021/08/09	6.3	16.29	1	16.22	16.28	5.3	17,491	0.03%
2021/08/06	19	16.50	8.2	16.47	16.47	10.9	17,658	0.06%
2021/08/05	26.5	16.61	8.2	16.53	16.64	18.4	17,797	0.10%
2021/08/04	2.2	16.38	0.1	16.42	16.42	2.1	17,951	0.01%
2021/08/03	3	16.17	50.8	16.14	16.20	-47.8	18,144	-0.26%
2021/08/02	2.1	16.03	11.1	16.02	16.03	-9	18,287	-0.05%
2021/07/30	5	15.89	98.5	15.93	15.83	-93.5	18,445	-0.51%
2021/07/29	6.1	15.68	10	15.80	15.82	-4	18,664	-0.02%
2021/07/28	23.6	15.41	2	15.41	15.48	21.6	18,911	0.11%
2021/07/27	0	15.90	10.6	15.94	15.86	-10.6	18,933	-0.06%
2021/07/26	5.3	15.84	74.2	15.86	15.83	-68.9	19,170	-0.36%
2021/07/23	3	15.92	6.5	15.94	15.81	-3.5	19,541	-0.02%
2021/07/22	2.1	15.94	2	15.88	15.81	0.1	19,866	0.00%
2021/07/21	7.4	15.65	5.1	15.68	15.63	2.3	20,160	0.01%
2021/07/20	84.4	15.77	16	15.82	15.66	68.4	20,491	0.33%
2021/07/19	21.9	15.82	2	15.84	15.85	19.9	20,758	0.10%
2021/07/16	16	15.96	54.3	15.95	15.99	-38.3	21,110	-0.18%
2021/07/15	53	16.10	1.5	16.10	16.13	51.6	21,468	0.24%
2021/07/14	18.3	15.97	8	15.97	15.98	10.3	21,812	0.05%
2021/07/13	35.3	16.02	8	15.99	15.92	27.3	22,240	0.12%
2021/07/12	3	15.78	12.2	15.73	15.78	-9.2	22,373	-0.04%
2021/07/09	25.3	15.52	3.2	15.51	15.50	22	22,502	0.10%
2021/07/08	13	15.67	2.2	15.64	15.65	10.8	22,933	0.05%
2021/07/07	8.2	15.66	3	15.68	15.65	5.2	23,549	0.02%
2021/07/06	31.6	15.70	6.2	15.78	15.66	25.4	24,183	0.11%
2021/07/05	14.5	15.77	39	15.71	15.73	-24.5	24,768	-0.10%
2021/07/02	8.2	15.48	3	15.47	15.51	5.2	24,905	0.02%
2021/07/01	9	15.46	0	0.00	15.44	9	25,635	0.04%
2021/06/30	12.4	15.57	20.3	15.54	15.55	-7.9	26,394	-0.03%
2021/06/29	8	15.47	4.3	15.47	15.42	3.8	26,753	0.01%
2021/06/28	6.1	15.39	1	15.35	15.39	5.1	27,575	0.02%
2021/06/25	36.2	15.49	35	15.53	15.45	1.2	28,611	0.00%
2021/06/24	6.2	15.40	23	15.41	15.41	-16.8	29,498	-0.06%
2021/06/23	23.3	15.25	21	15.35	15.39	2.3	30,651	0.01%
2021/06/22	66.5	15.22	9	15.32	15.18	57.5	31,394	0.18%
2021/06/21	84.8	15.33	1	15.31	15.29	83.8	31,323	0.27%
2021/06/18	5.1	15.65	16.2	15.69	15.63	-11.1	30,761	-0.04%
2021/06/17	17	15.48	26	15.52	15.62	-9	32,091	-0.03%
2021/06/16	21.7	15.59	14	15.65	15.56	7.7	33,695	0.02%
2021/06/15	20.1	15.63	9	15.64	15.66	11.1	35,459	0.03%
2021/06/11	8.7	15.57	19	15.60	15.50	-10.3	37,070	-0.03%
2021/06/09	41.9	15.28	1	15.27	15.26	40.9	41,058	0.10%
2021/06/08	21.5	15.38	1.1	15.40	15.35	20.4	43,942	0.05%
2021/06/07	62.9	15.29	3.1	15.33	15.37	59.8	49,106	0.12%
2021/06/04	20.4	15.36	24	15.37	15.39	-3.6	51,856	-0.01%
2021/06/03	11.2	15.43	29	15.45	15.49	-17.8	58,402	-0.03%
2021/06/02	164.7	15.43	30	15.47	15.35	134.7	68,698	0.20%	大買/鉅額交易
2021/06/01	100.4	15.62	52.4	15.70	15.53	48	75,622	0.06%
2021/05/31	75.4	15.44	9	15.47	15.50	66.4	88,950	0.07%
2021/05/28	204.6	15.43	0	0.00	15.30	204.6	136,127	0.15%	大買/鉅額交易