中信關鍵半導體 (00891)-中國信託-中壢券商分點個股進出

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
18.01
漲跌
▲0.15
漲幅
+0.84%
成交量
10,006張
產業
上市
422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－中國信託-中壢券商分點個股進出

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

中國信託-中壢券商分點個股進出
中國信託-中壢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
2024/05/23	4	18.02	32	17.96	18.01	-28	12,108	-0.23%
2024/05/22	2.3	17.86	0	0.00	17.86	2.3	12,357	0.02%
2024/05/21	1.3	17.69	0	0.00	17.67	1.3	12,413	0.01%
2024/05/20	4.2	17.68	6	17.70	17.71	-1.8	12,593	-0.01%
2024/05/17	28.5	17.63	0	0.00	17.66	28.5	12,669	0.22%
2024/05/16	55.1	18.14	2.3	18.14	18.11	52.8	12,736	0.41%
2024/05/15	61	17.93	2	17.89	17.91	59	12,694	0.46%
2024/05/14	0.3	17.55	1	17.58	17.74	-0.8	12,864	-0.01%
2024/05/13	0.5	17.53	7	17.47	17.51	-6.5	12,888	-0.05%
2024/05/10	1.4	17.43	0	0.00	17.40	1.4	12,916	0.01%
2024/05/09	3	17.44	0	0.00	17.38	3	12,963	0.02%
2024/05/08	0.5	17.41	0	0.00	17.49	0.5	13,013	0.00%
2024/05/06	0.5	17.45	3	17.49	17.41	-2.5	13,128	-0.02%
2024/05/03	5.5	17.43	250	17.51	17.40	-244.5	13,085	-1.87%	大賣/鉅額交易
2024/05/02	2.6	17.18	0	0.00	17.25	2.6	13,240	0.02%
2024/04/30	246	17.32	2	17.33	17.30	244	13,269	1.84%	大買/鉅額交易
2024/04/29	0	0.00	50	17.34	17.29	-50	13,313	-0.38%
2024/04/26	0	0.00	8.1	17.04	17.00	-8.1	13,409	-0.06%
2024/04/25	4	16.76	0.3	16.76	16.72	3.7	13,587	0.03%
2024/04/23	0	0.00	2	16.62	16.53	-2	13,970	-0.01%
2024/04/22	6.2	16.54	22	16.55	16.42	-15.8	14,005	-0.11%
2024/04/19	26.4	16.83	31	16.86	16.81	-4.6	13,943	-0.03%
2024/04/18	0.5	17.45	7	17.54	17.66	-6.5	13,608	-0.05%
2024/04/17	3.1	17.54	3	17.56	17.60	0.1	13,785	0.00%
2024/04/16	9.5	17.52	18	17.50	17.46	-8.5	13,963	-0.06%
2024/04/15	22.5	18.02	23	18.03	18.00	-0.5	13,933	0.00%
2024/04/12	5	18.40	12	18.39	18.38	-7	13,782	-0.05%
2024/04/11	2	18.38	34	18.34	18.39	-32	13,774	-0.23%
2024/04/10	1.2	18.39	19.3	18.25	18.44	-18.1	13,857	-0.13%
2024/04/09	1	18.13	2.5	18.17	18.20	-1.5	13,980	-0.01%
2024/04/08	1.9	18.15	0	0.00	18.04	1.9	14,086	0.01%
2024/04/03	2.2	18.06	1	18.14	18.12	1.2	14,192	0.01%
2024/04/02	4.6	18.17	0	0.00	18.17	4.6	14,277	0.03%
2024/04/01	1.3	18.25	0	0.00	18.04	1.3	14,437	0.01%
2024/03/29	1	18.07	11	18.10	18.23	-10	14,490	-0.07%
2024/03/28	4	17.97	1	18.01	18.03	3	14,396	0.02%
2024/03/27	1	17.97	1	18.01	18.04	0	14,354	0.00%
2024/03/26	19	18.09	3	18.19	18.05	16	14,305	0.11%
2024/03/25	5	18.17	50	18.14	18.07	-45	14,116	-0.32%
2024/03/22	3	18.13	1	18.25	18.13	2	14,211	0.01%
2024/03/21	0	0.00	2.5	18.21	18.21	-2.5	14,117	-0.02%
2024/03/20	20.2	18.09	77	18.09	18.00	-56.8	14,204	-0.40%
2024/03/19	10	18.19	6	18.13	18.21	4	14,095	0.03%
2024/03/18	1.1	18.13	6	18.15	18.29	-4.9	14,026	-0.04%
2024/03/15	23	18.02	21	17.98	18.00	2	14,019	0.01%
2024/03/14	3.2	18.20	5	18.25	18.11	-1.8	13,859	-0.01%
2024/03/13	8.3	18.44	33	18.50	18.40	-24.7	13,846	-0.18%
2024/03/12	11	18.45	2	18.30	18.48	9	13,673	0.07%
2024/03/11	1.6	18.43	10	18.47	18.38	-8.4	13,537	-0.06%
2024/03/08	13	18.83	13	18.98	18.57	0	13,396	0.00%
2024/03/07	15	18.47	1.5	18.56	18.58	13.5	12,855	0.11%
2024/03/06	17.5	18.00	0.5	18.16	18.14	17	12,550	0.14%
2024/03/05	30.2	17.92	2.5	17.93	17.95	27.7	12,315	0.22%
2024/03/04	10.7	17.81	12.7	17.80	17.83	-2	12,282	-0.02%
2024/03/01	1.3	17.54	4.8	17.60	17.47	-3.5	12,016	-0.03%
2024/02/29	0	0.00	4	17.47	17.52	-4	12,016	-0.03%
2024/02/27	15.5	17.43	1	17.44	17.44	14.5	11,927	0.12%
2024/02/26	7.5	17.58	7	17.69	17.77	0.5	11,637	0.00%
2024/02/23	7.3	17.55	62.6	17.64	17.65	-55.3	11,352	-0.49%
2024/02/22	5	17.22	41	17.24	17.32	-36	11,080	-0.32%
2024/02/21	12	17.06	2	17.10	17.03	10	10,968	0.09%
2024/02/20	17.3	17.12	8	17.03	17.16	9.3	10,876	0.09%
2024/02/19	13	16.93	100	16.93	16.98	-87	10,834	-0.80%
2024/02/16	113.1	17.09	13	17.04	16.97	100.1	10,881	0.92%	大買/
2024/02/15	13.7	16.96	6.3	16.98	17.05	7.4	10,806	0.07%
2024/02/05	8.4	16.38	0	0.00	16.41	8.4	10,628	0.08%
2024/02/02	1.3	16.40	0.4	16.42	16.42	0.9	10,603	0.01%
2024/02/01	6.6	16.31	0	0.00	16.32	6.6	10,637	0.06%
2024/01/31	2	16.47	30	16.42	16.48	-28	10,647	-0.26%
2024/01/30	31	16.52	2	16.52	16.55	29	10,617	0.27%
2024/01/29	1.3	16.38	11	16.42	16.43	-9.8	10,571	-0.09%
2024/01/26	1.3	16.44	0	0.00	16.39	1.3	10,590	0.01%
2024/01/25	1	16.47	3	16.51	16.52	-2	10,704	-0.02%
2024/01/24	1	16.38	17	16.38	16.35	-16	10,564	-0.15%
2024/01/23	1	16.38	258	16.38	16.34	-257	10,597	-2.43%	大賣/鉅額交易
2024/01/22	259.3	16.34	53	16.27	16.32	206.3	10,712	1.93%	大買/鉅額交易
2024/01/19	62	16.06	21	16.07	16.15	41	10,569	0.39%
2024/01/18	11	15.72	0	0.00	15.73	11	10,436	0.11%
2024/01/17	35.5	15.75	2	15.62	15.63	33.5	10,157	0.33%
2024/01/16	14.4	15.89	4	15.90	15.89	10.4	9,992	0.10%
2024/01/15	2	16.08	0	0.00	16.02	2	9,957	0.02%
2024/01/12	12.4	15.94	0	0.00	15.95	12.4	10,005	0.12%
2024/01/11	12.2	16.01	34.8	16.02	16.01	-22.5	10,091	-0.22%
2024/01/10	2.2	15.83	3	15.90	15.89	-0.8	9,950	-0.01%
2024/01/09	11	15.90	4	15.89	15.86	7	9,825	0.07%
2024/01/08	1.7	15.90	0	0.00	15.81	1.7	9,644	0.02%
2024/01/05	1	15.78	8	15.76	15.73	-7	9,882	-0.07%
2024/01/04	3	15.75	3	15.70	15.74	0	10,000	0.00%
2024/01/03	18.6	15.79	3	15.79	15.79	15.6	10,219	0.15%
2024/01/02	8.9	16.20	85	16.12	16.13	-76.1	9,998	-0.76%
2023/12/29	2	16.39	5	16.40	16.39	-3	9,859	-0.03%
2023/12/28	9	16.52	2	16.56	16.45	7	9,705	0.07%
2023/12/27	2	16.36	1	16.50	16.49	1	9,607	0.01%
2023/12/26	7.2	16.18	1	16.25	16.25	6.2	9,374	0.07%
2023/12/25	2	16.07	1	16.10	16.09	1	9,276	0.01%
2023/12/22	2.3	15.98	0	0.00	16.03	2.3	9,263	0.02%
2023/12/21	4	15.86	6	15.86	15.87	-2	9,214	-0.02%
2023/12/20	5.3	16.03	0	0.00	16.03	5.3	9,179	0.06%
2023/12/19	6.3	16.03	0	0.00	16.00	6.3	9,152	0.07%
2023/12/18	34.4	16.12	3	16.13	16.12	31.4	8,997	0.35%
2023/12/15	3	16.18	3.1	16.16	16.16	-0.1	8,971	0.00%
2023/12/14	23	16.03	0	0.00	16.09	23	8,834	0.26%
2023/12/13	3	15.87	4	15.93	15.94	-1	8,929	-0.01%
2023/12/12	43	15.80	0	0.00	15.81	43	9,222	0.47%
2023/12/11	15.4	15.63	0.2	15.60	15.66	15.2	9,366	0.16%
2023/12/08	4.8	15.57	2.5	15.62	15.59	2.3	9,366	0.02%
2023/12/07	4	15.43	0	0.00	15.39	4	9,252	0.04%
2023/12/06	5	15.50	0	0.00	15.46	5	9,224	0.05%
2023/12/05	8.3	15.38	4	15.41	15.42	4.3	9,218	0.05%
2023/12/04	8	15.54	1.6	15.61	15.51	6.4	9,205	0.07%
2023/12/01	8.3	15.51	15	15.54	15.55	-6.7	9,179	-0.07%
2023/11/30	6	15.59	5	15.54	15.54	1	9,166	0.01%
2023/11/29	16	15.49	1.6	15.53	15.53	14.4	9,123	0.16%
2023/11/28	23	15.42	0	0.00	15.43	23	9,005	0.26%
2023/11/27	28.3	15.36	265	15.25	15.22	-236.7	8,930	-2.65%	大賣/鉅額交易
2023/11/24	1	15.42	0.5	15.44	15.40	0.5	8,902	0.01%
2023/11/22	32.3	15.39	3	15.42	15.41	29.3	8,886	0.33%
2023/11/21	9	15.39	9	15.40	15.40	0	8,829	0.00%
2023/11/20	8.3	15.31	15	15.39	15.26	-6.7	8,795	-0.08%
2023/11/17	13	15.17	2	15.17	15.27	11	8,762	0.13%
2023/11/16	1.4	15.10	0	0.00	15.09	1.4	8,661	0.02%
2023/11/15	1	15.57	29	15.46	15.44	-28	8,589	-0.33%
2023/11/14	0	0.00	51	15.38	15.37	-51	8,403	-0.61%
2023/11/13	0.2	15.32	34	15.33	15.29	-33.8	8,302	-0.41%
2023/11/10	3.2	15.02	7	14.98	14.98	-3.8	8,166	-0.05%
2023/11/09	3	15.02	19	15.03	15.09	-16	8,125	-0.20%
2023/11/08	10.3	14.98	9	15.04	15.05	1.3	8,099	0.02%
2023/11/07	0.3	14.95	0	0.00	14.97	0.3	7,997	0.00%
2023/11/06	0	0.00	46	14.89	14.92	-46	8,168	-0.56%
2023/11/03	2	14.65	1.3	14.67	14.69	0.7	8,089	0.01%
2023/11/02	0	0.00	10	14.61	14.65	-10	8,239	-0.12%
2023/11/01	0.3	14.30	0	0.00	14.32	0.3	8,063	0.00%
2023/10/30	4	14.35	5	14.23	14.33	-1	8,041	-0.01%
2023/10/26	1.6	14.03	0	0.00	13.98	1.6	7,924	0.02%
2023/10/25	0	0.00	1	14.47	14.36	-1	7,831	-0.01%
2023/10/23	0.6	14.41	3.6	14.32	14.28	-3	7,775	-0.04%
2023/10/20	13.3	14.56	15	14.53	14.52	-1.7	7,718	-0.02%
2023/10/19	10	14.32	5	14.55	14.55	5	7,581	0.07%
2023/10/18	0	0.00	2	14.37	14.34	-2	7,505	-0.03%
2023/10/17	0	0.00	6	14.53	14.51	-6	7,421	-0.08%
2023/10/16	3.4	14.48	12	14.47	14.53	-8.6	7,390	-0.12%
2023/10/13	0	0.00	21	14.54	14.60	-21	7,335	-0.29%
2023/10/12	0	0.00	12	14.41	14.46	-12	7,081	-0.17%
2023/10/11	0.7	14.30	110	14.29	14.35	-109.3	7,034	-1.55%	大賣/鉅額交易
2023/10/06	0.2	14.00	2	13.99	14.01	-1.8	6,704	-0.03%
2023/10/05	0	0.00	1	13.90	13.98	-1	6,642	-0.02%
2023/10/04	0	0.00	3	13.74	13.77	-3	6,585	-0.05%
2023/10/03	0	0.00	10.4	13.85	13.87	-10.4	6,584	-0.16%
2023/10/02	2.3	13.79	0	0.00	13.78	2.3	6,540	0.04%
2023/09/28	3	13.55	11	13.56	13.57	-8	6,555	-0.12%
2023/09/27	2.5	13.52	0	0.00	13.52	2.5	6,567	0.04%
2023/09/26	3.7	13.65	0	0.00	13.57	3.7	6,570	0.06%
2023/09/25	0.1	13.84	5	13.81	13.81	-4.9	6,537	-0.07%
2023/09/22	2.3	13.59	0	0.00	13.67	2.3	6,510	0.03%
2023/09/21	7.5	13.61	0	0.00	13.60	7.5	6,544	0.11%
2023/09/20	1.3	13.86	0	0.00	13.84	1.3	6,516	0.02%
2023/09/19	1	14.05	0	0.00	14.01	1	6,532	0.02%
2023/09/18	2.3	14.13	38	14.14	14.15	-35.7	6,496	-0.55%
2023/09/15	3	14.14	31	14.14	14.18	-28	6,341	-0.44%
2023/09/14	1	13.98	10	13.98	13.99	-9	6,057	-0.15%
2023/09/13	0	13.78	0	0.00	13.79	0	5,933	0.00%
2023/09/12	0.3	13.67	0	13.48	13.71	0.3	5,939	0.00%
2023/09/11	0.9	13.55	0	0.00	13.46	0.9	5,963	0.02%
2023/09/08	0.6	13.57	0	0.00	13.51	0.6	6,013	0.01%
2023/09/07	1.5	13.66	1	13.68	13.65	0.5	6,303	0.01%
2023/09/06	1	13.75	0	0.00	13.73	1	6,317	0.02%
2023/09/01	0.3	13.53	2	13.53	13.53	-1.7	6,477	-0.03%
2023/08/31	1	13.51	1	13.51	13.51	0	6,528	0.00%
2023/08/25	0.1	13.33	0	0.00	13.20	0.1	6,680	0.00%
2023/08/24	0	0.00	22	13.23	13.34	-22	6,947	-0.32%
2023/08/22	1.3	13.02	6	12.96	12.95	-4.8	7,279	-0.07%
2023/08/21	11.4	12.91	0	0.00	12.88	11.4	7,318	0.16%
2023/08/17	2	12.96	0	0.00	12.97	2	7,320	0.03%
2023/08/16	4.4	12.91	0	0.00	12.91	4.4	7,292	0.06%
2023/08/15	6	13.17	0	0.00	13.18	6	7,269	0.08%
2023/08/14	10.7	13.09	10	13.06	13.06	0.7	7,336	0.01%
2023/08/11	2.2	13.22	0	0.00	13.20	2.2	7,260	0.03%
2023/08/10	2.2	13.23	0	0.00	13.20	2.2	7,276	0.03%
2023/08/09	5	13.44	0	0.00	13.44	5	7,058	0.07%
2023/08/08	16.9	13.48	0	0.00	13.41	16.9	7,009	0.24%
2023/08/04	53	13.51	3	13.50	13.51	50	6,818	0.73%
2023/08/02	14.3	13.67	0	0.00	13.58	14.3	6,758	0.21%
2023/08/01	0.3	13.87	0	0.00	13.82	0.3	6,716	0.00%
2023/07/31	5	13.77	22	13.86	13.76	-17	6,733	-0.25%
2023/07/28	0	0.00	45	13.69	13.78	-45	6,688	-0.67%
2023/07/27	0	0.00	9	13.65	13.66	-9	6,733	-0.13%
2023/07/26	2.3	13.66	0	0.00	13.53	2.3	6,737	0.03%
2023/07/25	1.1	13.78	1	13.80	13.72	0.1	6,716	0.00%
2023/07/24	5.5	13.66	0	0.00	13.66	5.5	6,768	0.08%
2023/07/21	6.5	13.69	0	0.00	13.73	6.5	6,922	0.09%
2023/07/20	0.5	13.98	4	13.93	13.94	-3.5	7,023	-0.05%
2023/07/19	45	14.11	9	14.10	13.98	36	7,030	0.51%
2023/07/18	0.3	14.00	5	13.98	13.98	-4.8	7,042	-0.07%
2023/07/17	1.4	14.06	1	14.00	14.00	0.4	7,063	0.01%
2023/07/14	0	0.00	6	14.04	14.06	-6	7,109	-0.08%
2023/07/13	1.4	13.90	3.5	13.85	13.82	-2.2	7,058	-0.03%
2023/07/12	7	13.69	21	13.70	13.72	-14	7,029	-0.20%
2023/07/11	5.2	13.71	0	0.00	13.71	5.2	7,040	0.07%
2023/07/10	4.7	13.64	0	0.00	13.59	4.7	7,137	0.07%
2023/07/07	11	13.66	2	13.65	13.65	9	7,169	0.13%
2023/07/06	1.5	13.77	1	13.75	13.76	0.5	7,189	0.01%
2023/07/05	1.2	13.94	0	0.00	13.92	1.2	7,199	0.02%
2023/07/04	0.2	13.92	0	0.00	13.98	0.2	7,218	0.00%
2023/07/03	0.2	13.93	3	13.89	13.89	-2.8	7,234	-0.04%
2023/06/28	8	13.80	0	0.00	13.79	8	7,383	0.11%
2023/06/27	10	13.75	2	13.86	13.75	8	7,456	0.11%
2023/06/26	3.4	13.89	0	0.00	13.87	3.4	7,531	0.04%
2023/06/21	28	13.96	0	0.00	14.01	28	7,629	0.37%
2023/06/20	0.2	14.24	1	14.14	14.08	-0.8	7,733	-0.01%
2023/06/19	0	0.00	2	14.22	14.18	-2	7,836	-0.03%
2023/06/16	0.3	14.14	9	14.04	14.07	-8.7	7,861	-0.11%
2023/06/15	2	14.15	0	0.00	14.14	2	7,956	0.03%
2023/06/14	2	14.08	2.1	14.10	14.08	-0.1	8,081	0.00%
2023/06/13	2.3	14.06	39	14.10	14.13	-36.8	8,150	-0.45%
2023/06/12	0.8	13.80	10	13.80	13.81	-9.2	7,978	-0.12%
2023/06/08	4.8	13.65	0	0.00	13.57	4.8	8,153	0.06%
2023/06/07	0	0.00	9	13.72	13.75	-9	8,157	-0.11%
2023/06/06	0	0.00	6	13.55	13.54	-6	8,094	-0.07%
2023/06/05	0.2	13.53	0	0.00	13.48	0.2	8,126	0.00%
2023/06/02	0	0.00	11	13.49	13.49	-11	8,151	-0.13%
2023/06/01	0.3	13.42	0	0.00	13.36	0.3	8,149	0.00%
2023/05/31	0	0.00	1	13.43	13.47	-1	8,141	-0.01%
2023/05/30	0	0.00	24	13.54	13.54	-24	8,055	-0.30%
2023/05/26	0	0.00	11	13.19	13.22	-11	8,006	-0.14%
2023/05/25	0.1	12.94	20	12.90	12.90	-19.9	7,818	-0.25%
2023/05/23	0	0.00	10	12.85	12.85	-10	7,798	-0.13%
2023/05/22	0.5	12.86	1	12.78	12.77	-0.6	7,785	-0.01%
2023/05/19	0	0.00	30	12.75	12.81	-30	7,781	-0.39%
2023/05/18	1	12.69	2	12.73	12.71	-1	7,760	-0.01%
2023/05/16	30.4	12.51	0	0.00	12.53	30.4	7,869	0.39%
2023/05/15	1.2	12.43	0	0.00	12.39	1.2	7,893	0.02%
2023/05/12	5.3	12.38	0	0.00	12.46	5.3	7,974	0.07%
2023/05/11	8	12.47	0	0.00	12.44	8	8,031	0.10%
2023/05/10	2.7	12.54	10	12.49	12.54	-7.4	8,270	-0.09%
2023/05/09	2	12.65	5	12.63	12.64	-3	8,251	-0.04%
2023/05/08	0.3	12.74	0	0.00	12.68	0.3	8,334	0.00%
2023/05/05	11.2	12.59	0	0.00	12.61	11.2	8,528	0.13%
2023/05/04	6.2	12.54	0	0.00	12.57	6.2	8,720	0.07%
2023/05/03	2	12.50	18	12.56	12.57	-16	8,716	-0.18%
2023/05/02	2.3	12.56	3	12.57	12.57	-0.8	8,726	-0.01%
2023/04/26	2	12.19	0	0.00	12.22	2	9,127	0.02%
2023/04/25	23.4	12.37	24	12.28	12.28	-0.7	9,048	-0.01%
2023/04/24	1.3	12.61	8	12.65	12.67	-6.8	8,958	-0.08%
2023/04/21	6	12.75	0	0.00	12.66	6	9,025	0.07%
2023/04/20	1.2	12.86	1	12.96	12.85	0.2	9,040	0.00%
2023/04/19	4	12.95	0	0.00	12.93	4	9,103	0.04%
2023/04/18	8	13.12	0	0.00	13.07	8	9,088	0.09%
2023/04/17	6.9	13.23	0	0.00	13.23	6.9	9,034	0.08%
2023/04/14	4	13.33	6	13.35	13.32	-2	8,998	-0.02%
2023/04/13	10.3	13.27	0	0.00	13.19	10.3	9,018	0.11%
2023/04/12	2.3	13.39	0	0.00	13.41	2.3	8,936	0.03%
2023/04/11	0	0.00	1	13.42	13.42	-1	8,909	-0.01%
2023/04/10	2.5	13.44	43	13.32	13.32	-40.6	8,987	-0.45%
2023/04/07	0	0.00	2	13.35	13.31	-2	8,940	-0.02%
2023/04/06	2.9	13.27	0	0.00	13.28	2.9	8,875	0.03%
2023/03/31	5	13.50	6	13.47	13.46	-1	8,852	-0.01%
2023/03/29	3	13.26	4	13.17	13.21	-1	8,740	-0.01%
2023/03/28	5	13.32	2	13.30	13.30	3	8,735	0.03%
2023/03/27	6.1	13.52	4	13.51	13.52	2.1	8,660	0.02%
2023/03/24	4.5	13.62	1	13.61	13.63	3.5	8,605	0.04%
2023/03/23	0	0.00	10	13.56	13.59	-10	8,542	-0.12%
2023/03/22	0.3	13.36	1	13.44	13.46	-0.8	8,377	-0.01%
2023/03/21	2	13.22	0	0.00	13.24	2	8,198	0.02%
2023/03/20	0.3	13.43	0	0.00	13.27	0.3	8,114	0.00%
2023/03/17	0.5	13.28	6	13.29	13.30	-5.5	8,019	-0.07%
2023/03/16	1	13.02	1	13.05	13.02	0	7,896	0.00%
2023/03/15	1	13.14	21	13.21	13.03	-20	7,873	-0.25%
2023/03/14	1.3	12.96	0	0.00	12.91	1.3	7,826	0.02%
2023/03/13	4.8	12.97	20	12.96	13.10	-15.2	7,771	-0.20%
2023/03/10	6.4	13.08	9	13.13	13.07	-2.6	7,697	-0.03%
2023/03/09	1	13.36	0	0.00	13.31	1	7,713	0.01%
2023/03/08	2.3	13.25	5	13.22	13.26	-2.7	7,698	-0.04%
2023/03/07	1	13.35	2	13.35	13.34	-1	7,696	-0.01%
2023/03/06	0.2	13.32	24.2	13.35	13.29	-24	7,728	-0.31%
2023/03/03	2.2	13.17	4	13.24	13.17	-1.9	7,704	-0.02%
2023/03/02	0	0.00	1	13.16	13.16	-1	7,760	-0.01%
2023/03/01	0.4	13.00	1	13.22	13.22	-0.7	7,734	-0.01%
2023/02/24	1	13.02	2	13.02	12.88	-1	7,540	-0.01%
2023/02/23	0	0.00	5	12.96	12.94	-5	7,495	-0.07%
2023/02/22	4.6	12.63	8	12.61	12.62	-3.5	7,556	-0.05%
2023/02/21	4	12.84	0.5	12.85	12.85	3.5	7,642	0.05%
2023/02/20	0.2	12.74	0	0.00	12.76	0.2	7,838	0.00%
2023/02/17	8	12.66	0	0.00	12.66	8	8,164	0.10%
2023/02/16	2.5	12.73	1	12.73	12.76	1.5	8,336	0.02%
2023/02/15	11	12.75	0	0.00	12.71	11	8,700	0.13%
2023/02/14	0.1	12.96	0	0.00	12.96	0.1	8,642	0.00%
2023/02/13	9.5	12.88	30	12.87	12.88	-20.5	8,790	-0.23%
2023/02/10	0.4	13.18	7	13.07	13.04	-6.6	8,845	-0.07%
2023/02/09	0	0.00	3	13.11	13.12	-3	8,862	-0.03%
2023/02/08	7.3	12.99	21	13.13	13.15	-13.7	8,827	-0.16%
2023/02/07	3	12.72	0	0.00	12.73	3	8,599	0.03%
2023/02/06	8.3	12.80	12	12.78	12.75	-3.7	8,614	-0.04%
2023/02/03	23	12.98	0	0.00	13.03	23	8,563	0.27%
2023/02/02	0	0.00	8	12.93	12.97	-8	8,383	-0.10%
2023/02/01	2.3	12.63	14	12.60	12.63	-11.8	8,222	-0.14%
2023/01/31	1	12.51	4.2	12.52	12.53	-3.2	8,251	-0.04%
2023/01/30	0.3	12.50	74	12.53	12.69	-73.7	8,280	-0.89%
2023/01/17	1	12.00	0	0.00	12.01	1	8,047	0.01%
2023/01/16	0	0.00	4	12.03	12.01	-4	8,081	-0.05%
2023/01/13	3.3	12.02	7	11.94	11.93	-3.7	8,041	-0.05%
2023/01/12	0.3	12.00	5	11.97	11.95	-4.8	8,044	-0.06%
2023/01/11	0	0.00	1	11.95	11.96	-1	8,046	-0.01%
2023/01/10	1.8	11.87	5	11.91	11.91	-3.2	8,064	-0.04%
2023/01/09	0.3	11.63	14	11.74	11.79	-13.7	8,141	-0.17%
2023/01/06	0.1	11.11	2	11.36	11.38	-1.9	8,174	-0.02%
2023/01/05	3.4	11.10	4	11.11	11.09	-0.6	8,293	-0.01%
2023/01/04	0	0.00	10	11.10	11.07	-10	8,445	-0.12%
2023/01/03	0.3	10.87	1	10.88	11.07	-0.8	8,802	-0.01%
2022/12/30	1	10.93	0	0.00	10.87	1	8,839	0.01%
2022/12/29	2	10.74	0	0.00	10.83	2	8,910	0.02%
2022/12/28	17	10.88	1	10.83	10.84	16	9,114	0.18%
2022/12/27	0	0.00	1	11.12	11.12	-1	9,127	-0.01%
2022/12/26	1.1	11.05	1	11.06	11.04	0.1	9,286	0.00%
2022/12/22	1	11.24	0	0.00	11.24	1	9,712	0.01%
2022/12/21	2	11.14	0	0.00	11.10	2	10,141	0.02%
2022/12/20	11.4	11.14	17	11.35	11.07	-5.6	10,296	-0.05%
2022/12/16	15	11.41	0	0.00	11.47	15	10,804	0.14%
2022/12/15	1	11.69	0	0.00	11.69	1	10,845	0.01%
2022/12/14	0	0.00	17	11.77	11.80	-17	10,817	-0.16%
2022/12/13	4	11.61	5	11.58	11.58	-1	10,851	-0.01%
2022/12/12	1.7	11.61	0	0.00	11.61	1.7	10,930	0.02%
2022/12/09	1	11.62	6	11.69	11.73	-5	10,987	-0.05%
2022/12/08	3.3	11.54	3	11.51	11.48	0.3	11,002	0.00%
2022/12/07	3	11.64	1	11.83	11.63	2	11,020	0.02%
2022/12/06	4.1	11.86	2	11.87	11.79	2.1	10,998	0.02%
2022/12/05	1	12.09	0	0.00	12.09	1	11,025	0.01%
2022/12/02	1.3	12.10	11	12.09	12.10	-9.7	11,005	-0.09%
2022/12/01	1.3	12.12	0	0.00	12.10	1.3	11,107	0.01%
2022/11/29	0.2	11.64	0	0.00	11.69	0.2	11,198	0.00%
2022/11/28	1	11.69	1	11.72	11.68	0	11,245	0.00%
2022/11/25	0.6	11.94	1	11.91	11.90	-0.4	11,358	0.00%
2022/11/24	0	0.00	13	11.95	12.00	-13	11,379	-0.11%
2022/11/23	1	11.79	19	11.82	11.79	-18	11,329	-0.16%
2022/11/21	1.2	11.81	1	11.77	11.75	0.2	11,577	0.00%
2022/11/18	2	11.83	0	0.00	11.82	2	11,577	0.02%
2022/11/17	0	0.00	10	11.79	11.86	-10	11,550	-0.09%
2022/11/16	2	11.82	4	11.83	11.83	-2	11,540	-0.02%
2022/11/15	5	11.70	29	11.75	11.86	-24	11,532	-0.21%
2022/11/14	0.6	11.42	1	11.46	11.43	-0.4	11,200	0.00%
2022/11/10	3.4	10.67	11	10.65	10.71	-7.6	10,788	-0.07%
2022/11/09	15	10.63	0	0.00	10.69	15	10,760	0.14%
2022/11/08	0.3	10.36	2	10.28	10.27	-1.7	10,761	-0.02%
2022/11/07	0.1	10.14	2	10.11	10.25	-1.9	10,723	-0.02%
2022/11/04	1.1	9.88	0	0.00	9.98	1.1	10,740	0.01%
2022/11/03	2	9.87	0	0.00	9.89	2	10,956	0.02%
2022/11/01	0.4	9.91	0	0.00	9.87	0.4	11,225	0.00%
2022/10/31	0	0.00	2	9.72	9.79	-2	11,359	-0.02%
2022/10/28	1	9.57	0	0.00	9.60	1	11,447	0.01%
2022/10/27	0	0.00	1	9.70	9.74	-1	11,520	-0.01%
2022/10/26	2	9.53	0	0.00	9.53	2	11,648	0.02%
2022/10/25	1.1	9.57	0	0.00	9.51	1.1	11,653	0.01%
2022/10/21	16	9.73	2	9.72	9.65	14	11,696	0.12%
2022/10/20	11.2	9.58	1	9.54	9.72	10.2	11,739	0.09%
2022/10/14	20	9.78	1	9.73	9.90	19	11,833	0.16%
2022/10/13	4	9.52	0	0.00	9.41	4	11,844	0.03%
2022/10/12	3	9.55	0	0.00	9.59	3	11,736	0.03%
2022/10/11	33.7	9.72	20	9.64	9.64	13.7	11,688	0.12%
2022/10/07	11	10.27	0	0.00	10.20	11	11,524	0.10%
2022/10/06	23	10.43	1	10.43	10.44	22	11,553	0.19%
2022/10/05	2	10.49	0	0.00	10.39	2	11,592	0.02%
2022/10/04	4.1	10.06	0	0.00	10.16	4.1	11,511	0.04%
2022/10/03	5	9.76	4	9.78	9.74	1	11,469	0.01%
2022/09/30	2	9.68	1	9.72	9.86	1	11,498	0.01%
2022/09/29	4	9.89	2	9.92	9.84	2	11,497	0.02%
2022/09/28	34.4	10.03	20	9.93	9.82	14.4	11,440	0.13%
2022/09/27	18	10.15	0	0.00	10.15	18	11,298	0.16%
2022/09/26	17.1	10.26	2	10.26	10.16	15.1	11,501	0.13%
2022/09/23	13.3	10.60	0	0.00	10.52	13.3	11,774	0.11%
2022/09/22	14	10.66	0	0.00	10.75	14	11,813	0.12%
2022/09/21	18	10.87	0	0.00	10.88	18	11,888	0.15%
2022/09/20	3.2	10.92	0	0.00	10.96	3.2	11,970	0.03%
2022/09/19	4	10.93	0	0.00	10.90	4	12,061	0.03%
2022/09/16	7.2	11.01	0	0.00	10.98	7.2	12,120	0.06%
2022/09/15	5.2	11.19	0	0.00	11.16	5.2	12,416	0.04%
2022/09/14	5	11.15	4	11.02	11.16	1	12,619	0.01%
2022/09/13	0	0.00	1	11.37	11.37	-1	12,563	-0.01%
2022/09/12	0.5	11.30	3	11.30	11.29	-2.6	12,599	-0.02%
2022/09/08	1.3	10.92	0	0.00	11.06	1.3	12,838	0.01%
2022/09/07	11	10.89	0	0.00	10.87	11	12,891	0.09%
2022/09/06	2.2	11.15	3	11.12	11.06	-0.8	12,792	-0.01%
2022/09/05	4.3	11.12	5	11.15	11.13	-0.7	12,752	-0.01%
2022/09/02	7.1	11.26	3	11.30	11.20	4.1	12,783	0.03%
2022/09/01	8	11.37	0	0.00	11.35	8	12,682	0.06%
2022/08/31	0.1	11.47	0.5	11.51	11.63	-0.4	12,522	0.00%
2022/08/30	4.5	11.46	2	11.47	11.50	2.5	12,554	0.02%
2022/08/29	15.3	11.42	25	11.46	11.44	-9.7	12,517	-0.08%
2022/08/26	0	0.00	15	11.91	11.81	-15	12,373	-0.12%
2022/08/25	0.1	11.74	6	11.74	11.76	-5.9	12,323	-0.05%
2022/08/24	1.2	11.73	0	0.00	11.60	1.2	12,449	0.01%
2022/08/23	4	11.67	6	11.70	11.68	-2	12,534	-0.02%
2022/08/22	5.2	11.88	0	0.00	11.80	5.2	12,566	0.04%
2022/08/19	1	12.10	0	0.00	12.08	1	12,421	0.01%
2022/08/18	1	12.01	0	0.00	12.05	1	12,488	0.01%
2022/08/17	6	12.07	2	12.03	12.06	4	12,448	0.03%
2022/08/16	3	12.11	31	12.10	12.09	-28	12,542	-0.22%
2022/08/15	1	12.19	0	0.00	12.33	1	12,553	0.01%
2022/08/12	1.4	12.01	0	0.00	12.03	1.4	12,504	0.01%
2022/08/11	30	11.80	0	0.00	11.84	30	12,579	0.24%
2022/08/10	7.3	11.60	0	0.00	11.57	7.3	12,598	0.06%
2022/08/09	1.9	11.89	0	0.00	11.85	1.9	12,495	0.02%
2022/08/08	1.6	11.97	0	0.00	11.97	1.6	12,451	0.01%
2022/08/05	0.3	11.87	5	11.93	12.02	-4.8	12,449	-0.04%
2022/08/04	1	11.55	2	11.63	11.61	-1	12,395	-0.01%
2022/08/03	17	11.53	0	0.00	11.59	17	12,357	0.14%
2022/08/02	2	11.46	0	0.00	11.50	2	12,427	0.02%
2022/08/01	0.2	11.78	5	11.79	11.75	-4.8	12,472	-0.04%
2022/07/29	0	0.00	5	11.87	11.79	-5	12,518	-0.04%
2022/07/28	2	11.77	16	11.80	11.72	-14	12,624	-0.11%
2022/07/27	1	11.62	0	0.00	11.70	1	12,615	0.01%
2022/07/25	2.1	11.84	0	0.00	11.82	2.1	12,734	0.02%
2022/07/22	0	0.00	1	12.01	12.00	-1	12,868	-0.01%
2022/07/21	1	12.08	3	11.82	12.09	-2	13,236	-0.02%
2022/07/20	0.2	11.75	5	11.76	11.71	-4.8	13,413	-0.04%
2022/07/19	0	0.00	37	11.50	11.48	-37	13,834	-0.27%
2022/07/18	1	11.52	3	11.50	11.51	-2	14,118	-0.01%
2022/07/15	5	11.27	6	11.31	11.28	-1	14,099	-0.01%
2022/07/14	0	0.00	3	11.07	11.08	-3	14,008	-0.02%
2022/07/13	3	10.97	2	10.96	10.93	1	14,072	0.01%
2022/07/12	5.6	10.74	0	0.00	10.71	5.6	14,182	0.04%
2022/07/11	1.2	11.13	0	0.00	11.09	1.2	14,701	0.01%
2022/07/08	1.5	11.27	10	11.27	11.22	-8.5	14,807	-0.06%
2022/07/07	14	11.00	0	0.00	11.02	14	14,886	0.09%
2022/07/06	3.2	10.67	15	10.71	10.60	-11.8	15,120	-0.08%
2022/07/05	4.3	10.73	18	10.82	10.90	-13.7	16,107	-0.08%
2022/07/04	9.7	10.88	0	0.00	10.87	9.7	16,716	0.06%
2022/07/01	10.4	11.06	56	11.07	10.95	-45.6	17,261	-0.26%
2022/06/30	12	11.50	0	0.00	11.49	12	17,251	0.07%
2022/06/29	11.2	11.86	0	0.00	11.87	11.2	17,355	0.06%
2022/06/28	14	12.04	2	12.03	12.03	12	17,274	0.07%
2022/06/27	21.1	12.29	0	0.00	12.28	21.1	17,277	0.12%
2022/06/24	27.1	11.98	4	11.98	11.96	23.1	17,328	0.13%
2022/06/23	47	12.04	5	12.04	12.04	42	17,478	0.24%
2022/06/22	5	12.51	1	12.44	12.35	4	17,201	0.02%
2022/06/21	30	12.64	0	0.00	12.84	30	17,092	0.18%
2022/06/20	4	12.61	4	12.61	12.57	0	17,191	0.00%
2022/06/17	11	12.71	1	12.72	12.73	10	17,181	0.06%
2022/06/15	1	13.26	0	0.00	13.18	1	17,011	0.01%
2022/06/14	1	13.20	0	0.00	13.27	1	17,317	0.01%
2022/06/13	12.8	13.37	0	0.00	13.33	12.8	17,764	0.07%
2022/06/10	1.2	13.80	160	13.76	13.82	-158.8	18,429	-0.86%	大賣/鉅額交易
2022/06/09	0	0.00	2	13.90	13.91	-2	18,736	-0.01%
2022/06/08	2.3	13.94	0	0.00	13.92	2.3	19,010	0.01%
2022/06/07	0	0.00	20	13.74	13.75	-20	19,099	-0.10%
2022/06/06	0.7	13.87	1	13.85	13.90	-0.3	19,319	0.00%
2022/06/02	0	0.00	24	13.82	13.80	-24	20,182	-0.12%
2022/06/01	1	13.98	20	13.89	13.91	-19	20,774	-0.09%
2022/05/31	0.1	13.67	16	13.78	13.87	-15.9	20,876	-0.08%
2022/05/30	0	0.00	12	13.64	13.68	-12	20,741	-0.06%
2022/05/27	1	13.31	7	13.27	13.32	-6	20,741	-0.03%
2022/05/26	6	13.03	0	0.00	13.01	6	20,820	0.03%
2022/05/25	0.1	13.10	8	13.23	13.21	-7.9	21,005	-0.04%
2022/05/24	3.5	13.19	0	0.00	13.07	3.5	21,577	0.02%
2022/05/23	0.2	13.55	0	0.00	13.40	0.2	21,821	0.00%
2022/05/20	1	13.50	0	0.00	13.49	1	22,253	0.00%
2022/05/19	9	13.28	0.4	13.39	13.39	8.7	22,425	0.04%
2022/05/18	14	13.55	2	13.55	13.52	12	22,442	0.05%
2022/05/17	4	13.34	22.6	13.37	13.42	-18.6	22,446	-0.08%
2022/05/16	4	13.25	18	13.40	13.16	-14	22,466	-0.06%
2022/05/13	43	13.09	14	13.06	13.08	29	22,544	0.13%
2022/05/12	23.3	12.88	51	12.97	12.83	-27.8	22,852	-0.12%
2022/05/11	5	12.95	40	13.07	13.03	-35	22,873	-0.15%
2022/05/10	34.6	12.72	17	12.63	12.97	17.6	22,984	0.08%
2022/05/09	11.5	12.89	3	12.90	12.85	8.5	22,912	0.04%
2022/05/06	26.2	13.04	1	13.00	13.10	25.2	22,800	0.11%
2022/05/05	24.8	13.44	1	13.41	13.43	23.8	22,900	0.10%
2022/05/04	15	13.16	0	0.00	13.16	15	22,825	0.07%
2022/05/03	9.1	13.06	0	0.00	13.12	9.1	22,878	0.04%
2022/04/29	4.1	13.23	4	13.15	13.16	0.1	22,875	0.00%
2022/04/28	20	12.88	2	13.09	12.99	18	22,935	0.08%
2022/04/27	20.3	12.50	14	12.50	12.65	6.3	22,751	0.03%
2022/04/26	44.7	12.95	6	13.01	12.91	38.7	22,343	0.17%
2022/04/25	56.5	13.06	1	13.07	13.07	55.5	22,111	0.25%
2022/04/22	45	13.45	0	0.00	13.46	45	21,649	0.21%
2022/04/21	4	13.72	1	13.77	13.72	3	21,539	0.01%
2022/04/20	6.3	13.63	0	0.00	13.66	6.3	21,547	0.03%
2022/04/19	105.7	13.69	0	0.00	13.57	105.7	21,535	0.49%	大買/鉅額交易
2022/04/18	12.3	13.50	11	13.50	13.50	1.3	21,555	0.01%
2022/04/15	101.1	13.53	35	13.59	13.50	66.1	21,461	0.31%	大買/
2022/04/14	8.1	13.91	3	13.93	13.91	5.1	21,059	0.02%
2022/04/13	9	13.75	0	0.00	13.96	9	21,115	0.04%
2022/04/12	38.6	13.59	20	13.62	13.60	18.6	20,957	0.09%
2022/04/11	90.2	13.74	7	13.78	13.64	83.2	20,651	0.40%
2022/04/08	77.9	14.07	0	0.00	14.11	77.9	19,662	0.40%
2022/04/07	77	14.22	28.3	14.26	14.18	48.7	18,838	0.26%
2022/04/06	147.2	14.40	4	14.42	14.43	143.2	18,079	0.79%	大買/鉅額交易
2022/04/01	173.6	14.72	2	14.69	14.72	171.6	17,614	0.97%	大買/鉅額交易
2022/03/31	12.1	14.94	0	0.00	14.91	12.1	17,376	0.07%
2022/03/30	14	15.01	4	15.00	15.00	10	17,464	0.06%
2022/03/29	14.1	14.90	0	0.00	14.87	14.1	17,451	0.08%
2022/03/28	22.5	14.86	0	0.00	14.93	22.5	17,299	0.13%
2022/03/25	6.1	15.10	3	15.08	15.11	3.1	17,042	0.02%
2022/03/24	32.2	15.06	2	15.07	15.12	30.2	16,993	0.18%
2022/03/23	37	15.21	1	15.26	15.20	36	16,854	0.21%
2022/03/22	1	15.06	3	15.03	15.08	-2	16,818	-0.01%
2022/03/21	6	15.10	153	15.08	15.08	-147	16,710	-0.88%	大賣/鉅額交易
2022/03/18	11	14.93	0.5	14.96	14.96	10.5	16,679	0.06%
2022/03/17	5	14.83	7	14.82	14.98	-2	16,542	-0.01%
2022/03/16	33	14.26	4	14.23	14.28	29	16,236	0.18%
2022/03/15	211.5	14.36	21	14.38	14.35	190.5	15,783	1.21%	大買/鉅額交易
2022/03/14	18.2	14.81	0	0.00	14.80	18.2	15,084	0.12%
2022/03/11	22.4	14.99	1	15.05	14.95	21.4	14,864	0.14%
2022/03/10	7	15.18	6	15.22	15.19	1	14,628	0.01%
2022/03/09	27.1	14.70	4	14.74	14.72	23.1	14,500	0.16%
2022/03/08	69.9	14.68	5	14.66	14.52	64.9	14,402	0.45%
2022/03/07	27.3	15.07	10	15.07	15.05	17.3	13,589	0.13%
2022/03/04	9.8	15.58	0	0.00	15.56	9.8	13,087	0.07%
2022/03/03	2	15.88	0	0.00	15.87	2	12,940	0.02%
2022/03/02	2.1	15.72	35	15.74	15.77	-32.9	13,057	-0.25%
2022/03/01	33	15.89	0	0.00	15.90	33	13,015	0.25%
2022/02/25	16	15.50	2	15.47	15.48	14	13,001	0.11%
2022/02/24	21.4	15.50	15	15.40	15.41	6.4	12,895	0.05%
2022/02/23	22	15.81	5	15.82	15.87	17	12,358	0.14%
2022/02/22	36	15.93	0	0.00	15.92	36	12,118	0.30%
2022/02/21	30	16.39	0	0.00	16.41	30	11,808	0.25%
2022/02/18	8.5	16.40	0	0.00	16.44	8.5	11,620	0.07%
2022/02/17	20	16.52	0	0.00	16.49	20	11,580	0.17%
2022/02/16	8	16.54	25	16.51	16.50	-17	11,688	-0.15%
2022/02/15	6.4	16.31	0.5	16.39	16.25	5.9	11,738	0.05%
2022/02/14	36.8	16.28	0	0.00	16.25	36.8	11,608	0.32%
2022/02/11	6	16.70	1	16.63	16.72	5	11,287	0.04%
2022/02/10	17.4	16.64	10	16.64	16.74	7.4	11,433	0.06%
2022/02/09	3	16.37	0	0.00	16.47	3	11,420	0.03%
2022/02/08	14.8	16.24	2	16.22	16.23	12.8	11,550	0.11%
2022/02/07	16.7	16.26	10	16.33	16.16	6.7	11,518	0.06%
2022/01/26	9.2	16.34	0	0.00	16.28	9.2	11,290	0.08%
2022/01/25	35.4	16.40	6	16.44	16.40	29.4	11,316	0.26%
2022/01/24	20.3	16.50	0	0.00	16.63	20.3	11,211	0.18%
2022/01/21	37.4	16.55	0	0.00	16.53	37.4	11,180	0.33%
2022/01/20	6	16.75	0	0.00	16.83	6	10,986	0.05%
2022/01/19	10	16.90	0	0.00	16.84	10	11,116	0.09%
2022/01/18	5.3	17.05	1	17.29	17.03	4.3	11,202	0.04%
2022/01/17	2	17.08	4.5	16.99	17.09	-2.5	11,150	-0.02%
2022/01/14	9.6	16.70	15	16.80	16.80	-5.4	11,145	-0.05%
2022/01/13	7	16.93	1	16.90	16.93	6	11,029	0.05%
2022/01/12	2	16.84	0	0.00	16.87	2	11,038	0.02%
2022/01/11	18	16.80	1	16.79	16.81	17	11,117	0.15%
2022/01/10	13	16.87	0	0.00	16.94	13	11,057	0.12%
2022/01/07	33.8	17.12	4	16.99	16.97	29.8	11,068	0.27%
2022/01/06	44.8	17.23	10	17.18	17.20	34.8	11,105	0.31%
2022/01/05	3.3	17.54	17	17.58	17.53	-13.7	11,272	-0.12%
2022/01/04	3	17.62	3	17.63	17.54	0	11,364	0.00%
2022/01/03	16.4	17.60	3	17.62	17.50	13.4	11,333	0.12%
2021/12/30	3	17.67	11	17.69	17.70	-8	11,290	-0.07%
2021/12/29	1	17.58	11	17.57	17.64	-10	11,448	-0.09%
2021/12/28	8	17.51	2	17.54	17.52	6	11,659	0.05%
2021/12/27	0	0.00	1	17.39	17.36	-1	11,708	-0.01%
2021/12/24	1.3	17.19	11	17.19	17.15	-9.7	11,825	-0.08%
2021/12/23	0	0.00	4	17.11	17.05	-4	11,698	-0.03%
2021/12/22	2.4	16.93	5	16.99	16.96	-2.6	11,885	-0.02%
2021/12/21	0	0.00	4	16.90	16.88	-4	11,871	-0.03%
2021/12/20	10	16.71	0	0.00	16.63	10	11,845	0.08%
2021/12/17	7	16.86	0	0.00	16.86	7	11,772	0.06%
2021/12/16	7	16.93	1	16.91	16.94	6	11,789	0.05%
2021/12/15	0.2	16.60	0	0.00	16.60	0.2	11,879	0.00%
2021/12/14	13	16.58	0	0.00	16.56	13	11,888	0.11%
2021/12/10	9.3	16.77	0	0.00	16.78	9.3	11,902	0.08%
2021/12/09	30	16.88	6.2	16.83	16.88	23.8	11,862	0.20%
2021/12/08	8	17.05	8	17.02	16.98	0	11,826	0.00%
2021/12/07	7	16.75	10	16.74	16.85	-3	11,871	-0.03%
2021/12/06	10	16.86	11	16.92	16.95	-1	11,816	-0.01%
2021/12/03	13.1	16.98	6	16.94	17.00	7.1	11,928	0.06%
2021/12/02	0	0.00	3	17.02	16.96	-3	11,964	-0.03%
2021/12/01	5	16.81	5	16.68	16.85	0	11,987	0.00%
2021/11/30	12.3	16.66	1	16.65	16.49	11.3	12,059	0.09%
2021/11/29	12	16.15	5	16.14	16.37	7	12,158	0.06%
2021/11/26	26	16.28	3	16.45	16.24	23	12,412	0.19%
2021/11/25	7	16.56	4	16.59	16.57	3	12,319	0.02%
2021/11/24	8	16.67	1	16.68	16.65	7	12,354	0.06%
2021/11/23	14	16.88	2	16.90	16.79	12	12,294	0.10%
2021/11/22	2	17.12	23	17.13	17.12	-21	12,243	-0.17%
2021/11/19	10	17.17	16	17.12	17.12	-6	12,261	-0.05%
2021/11/18	0	0.00	141	17.00	17.04	-141	12,208	-1.15%	大賣/鉅額交易
2021/11/17	2	16.86	1.3	16.95	16.83	0.7	12,150	0.01%
2021/11/16	4	16.75	1	16.75	16.76	3	12,213	0.02%
2021/11/15	61	16.92	6	16.93	16.97	55	12,474	0.44%
2021/11/12	75	16.75	2	16.66	16.65	73	12,469	0.59%
2021/11/11	0	0.00	7	16.41	16.44	-7	12,686	-0.06%
2021/11/10	4	16.52	15	16.51	16.54	-11	12,781	-0.09%
2021/11/09	3.6	16.67	53	16.71	16.61	-49.4	12,893	-0.38%
2021/11/08	0	0.00	27	16.31	16.39	-27	12,689	-0.21%
2021/11/05	15.2	16.15	53	16.14	16.17	-37.8	12,638	-0.30%
2021/11/03	1.2	15.89	0	0.00	15.94	1.2	12,482	0.01%
2021/11/02	3	16.00	22	15.95	15.86	-19	12,577	-0.15%
2021/11/01	4	15.85	1	15.84	15.86	3	12,530	0.02%
2021/10/29	1	15.76	5	15.75	15.75	-4	12,550	-0.03%
2021/10/28	1	15.85	128	15.87	15.87	-127	12,583	-1.01%	大賣/鉅額交易
2021/10/27	1	15.76	4	15.84	15.94	-3	12,640	-0.02%
2021/10/26	0	0.00	34	15.80	15.74	-34	12,552	-0.27%
2021/10/25	0	0.00	1	15.49	15.60	-1	12,474	-0.01%
2021/10/22	20	15.45	637	15.51	15.55	-617	12,618	-4.89%	大賣/鉅額交易
2021/10/21	3	15.59	6	15.62	15.42	-3	12,609	-0.02%
2021/10/20	10	15.44	2	15.44	15.44	8	12,494	0.06%
2021/10/19	0.2	15.42	0	0.00	15.41	0.2	12,443	0.00%
2021/10/18	2	15.17	10	15.17	15.17	-8	12,381	-0.06%
2021/10/15	20	15.16	5	15.09	15.18	15	12,339	0.12%
2021/10/14	43.2	14.80	8	14.82	14.82	35.2	12,328	0.29%
2021/10/13	637.3	14.94	0	0.00	14.86	637.3	12,134	5.25%	大買/鉅額交易
2021/10/12	48.1	15.12	0	0.00	15.11	48.1	11,802	0.41%
2021/10/08	5	15.43	2	15.46	15.35	3	11,729	0.03%
2021/10/07	20	15.44	0	0.00	15.45	20	11,722	0.17%
2021/10/06	8	15.00	2	15.06	15.00	6	11,824	0.05%
2021/10/05	29.1	15.02	0	0.00	15.11	29.1	11,853	0.25%
2021/10/04	13.1	15.18	2	15.13	15.11	11.1	11,612	0.10%
2021/10/01	36	15.37	1	15.37	15.28	35	11,475	0.30%
2021/09/30	12.2	15.55	5	15.66	15.65	7.2	11,252	0.06%
2021/09/29	59	15.67	2	15.74	15.58	57	11,279	0.51%
2021/09/28	0	0.00	6	16.02	16.06	-6	11,274	-0.05%
2021/09/27	0	0.00	2.2	16.15	16.17	-2.2	11,315	-0.02%
2021/09/24	5	16.05	18	16.07	16.07	-13	11,372	-0.11%
2021/09/23	2	15.90	0	0.00	15.92	2	11,610	0.02%
2021/09/22	22	15.73	40	15.74	15.74	-18	11,672	-0.15%
2021/09/17	2	16.15	11	16.02	16.12	-9	11,526	-0.08%
2021/09/16	2	16.08	0	0.00	16.05	2	11,640	0.02%
2021/09/15	0	0.00	50	16.13	16.13	-50	11,660	-0.43%
2021/09/13	7	16.35	8	16.34	16.27	-1	12,302	-0.01%
2021/09/10	3	16.30	4	16.43	16.45	-1	12,860	-0.01%
2021/09/09	1	15.82	0	0.00	16.05	1	12,836	0.01%
2021/09/08	3	16.03	0	0.00	15.96	3	12,914	0.02%
2021/09/07	1	16.13	2	16.27	16.20	-1	12,893	-0.01%
2021/09/06	8.2	16.41	23	16.45	16.35	-14.8	13,022	-0.11%
2021/09/03	0	0.00	106	16.39	16.42	-106	13,041	-0.81%	大賣/鉅額交易
2021/09/02	0	0.00	6	16.46	16.20	-6	13,180	-0.05%
2021/09/01	1	16.10	0	0.00	16.29	1	13,178	0.01%
2021/08/31	0.2	15.77	10	15.70	15.90	-9.8	12,847	-0.08%
2021/08/30	2	15.69	32	15.71	15.85	-30	13,226	-0.23%
2021/08/27	3	15.57	30	15.57	15.59	-27	13,342	-0.20%
2021/08/26	2	15.45	2	15.45	15.47	0	13,507	0.00%
2021/08/25	4	15.52	3	15.48	15.49	1	14,143	0.01%
2021/08/24	1	15.30	0	0.00	15.28	1	14,785	0.01%
2021/08/23	20	15.16	2	15.29	15.29	18	15,334	0.12%
2021/08/20	14.5	14.82	0	0.00	14.80	14.5	17,397	0.08%
2021/08/19	27	14.95	8	14.94	14.87	19	17,444	0.11%
2021/08/18	8.5	15.02	7	14.89	15.24	1.5	17,281	0.01%
2021/08/17	44	15.16	0	0.00	15.11	44	17,250	0.26%
2021/08/16	8	15.52	1	15.55	15.52	7	17,043	0.04%
2021/08/13	35	15.67	2	15.80	15.61	33	17,088	0.19%
2021/08/12	22	15.96	7	15.96	15.93	15	17,080	0.09%
2021/08/11	15	15.97	8	15.99	15.98	7	17,236	0.04%
2021/08/10	8	16.21	1	16.06	16.15	7	17,321	0.04%
2021/08/09	5	16.28	0	0.00	16.28	5	17,491	0.03%
2021/08/06	10	16.48	8	16.45	16.47	2	17,658	0.01%
2021/08/05	9	16.63	5	16.54	16.64	4	17,797	0.02%
2021/08/04	4	16.36	6	16.36	16.42	-2	17,951	-0.01%
2021/08/03	0	0.00	17	16.12	16.20	-17	18,144	-0.09%
2021/08/02	0	0.00	4	16.02	16.03	-4	18,287	-0.02%
2021/07/30	5.2	15.84	40	15.90	15.83	-34.8	18,445	-0.19%
2021/07/29	0	0.00	1	15.74	15.82	-1	18,664	-0.01%
2021/07/28	23	15.43	5	15.60	15.48	18	18,911	0.10%
2021/07/27	0	0.00	2	15.87	15.86	-2	18,933	-0.01%
2021/07/26	10	15.87	0	0.00	15.83	10	19,170	0.05%
2021/07/23	3	15.82	6	15.94	15.81	-3	19,541	-0.02%
2021/07/22	6	15.85	13	15.79	15.81	-7	19,866	-0.04%
2021/07/21	2	15.64	0	15.62	15.63	2	20,160	0.01%
2021/07/20	17	15.70	0	0.00	15.66	17	20,491	0.08%
2021/07/19	103	15.85	10	15.81	15.85	93	20,758	0.45%	大買/
2021/07/16	3	15.88	2	15.94	15.99	1	21,110	0.00%
2021/07/15	1	16.05	5	16.10	16.13	-4	21,468	-0.02%
2021/07/14	6	15.98	0	0.00	15.98	6	21,812	0.03%
2021/07/13	3	16.08	8	16.01	15.92	-5	22,240	-0.02%
2021/07/12	3.2	15.77	32	15.76	15.78	-28.8	22,373	-0.13%
2021/07/09	9	15.50	12	15.53	15.50	-3	22,502	-0.01%
2021/07/08	8	15.66	12	15.69	15.65	-4	22,933	-0.02%
2021/07/07	1	15.66	4	15.65	15.65	-3	23,549	-0.01%
2021/07/06	6	15.73	0	0.00	15.66	6	24,183	0.02%
2021/07/05	10	15.77	6.2	15.69	15.73	3.8	24,768	0.02%
2021/07/02	0	0.00	13	15.48	15.51	-13	24,905	-0.05%
2021/07/01	10	15.52	2	15.47	15.44	8	25,635	0.03%
2021/06/30	0	0.00	16	15.57	15.55	-16	26,394	-0.06%
2021/06/29	3	15.48	2	15.48	15.42	1	26,753	0.00%
2021/06/28	2	15.40	7	15.40	15.39	-5	27,575	-0.02%
2021/06/25	8	15.54	13	15.53	15.45	-5	28,611	-0.02%
2021/06/24	2	15.40	10	15.43	15.41	-8	29,498	-0.03%
2021/06/23	9	15.25	3	15.22	15.39	6	30,651	0.02%
2021/06/22	28	15.23	12	15.26	15.18	16	31,394	0.05%
2021/06/21	46.2	15.31	12	15.35	15.29	34.2	31,323	0.11%
2021/06/18	1	15.69	0	0.00	15.63	1	30,761	0.00%
2021/06/17	20	15.47	11	15.51	15.62	9	32,091	0.03%
2021/06/16	6	15.61	1	15.68	15.56	5	33,695	0.01%
2021/06/15	13	15.65	27	15.65	15.66	-14	35,459	-0.04%
2021/06/11	2	15.57	13	15.56	15.50	-11	37,070	-0.03%
2021/06/09	15	15.29	4	15.32	15.26	11	41,058	0.03%
2021/06/08	5	15.37	0	0.00	15.35	5	43,942	0.01%
2021/06/07	39	15.31	11	15.35	15.37	28	49,106	0.06%
2021/06/04	35	15.36	4	15.38	15.39	31	51,856	0.06%
2021/06/03	10	15.43	2	15.44	15.49	8	58,402	0.01%
2021/06/02	62	15.47	5	15.53	15.35	57	68,698	0.08%
2021/06/01	82	15.67	4	15.63	15.53	78	75,622	0.10%
2021/05/31	53.2	15.41	6	15.52	15.50	47.2	88,950	0.05%
2021/05/28	138	15.41	14	15.33	15.30	124	136,127	0.09%	大買/鉅額交易