中信關鍵半導體 (00891)-元富-緯城券商分點個股進出

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
17.33
漲跌
▼0.10
漲幅
-0.57%
成交量
4,674張
產業
上市
435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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/11/21	0	0.00	1	17.32	17.33	-1	6,699	-0.01%
2024/11/19	12	17.54	0	0.00	17.52	12	6,718	0.18%
2024/11/18	1.1	17.35	0	0.00	17.25	1.1	6,701	0.02%
2024/11/15	1	17.94	0	0.00	18.06	1	6,588	0.02%
2024/11/14	31	17.95	0	0.00	17.87	31	6,605	0.47%
2024/11/13	10	18.25	1	18.20	18.10	9	6,441	0.14%
2024/11/12	6	18.32	0	0.00	18.17	6	6,405	0.09%
2024/11/11	0	0.00	3	18.51	18.57	-3	6,303	-0.05%
2024/11/07	0	0.00	10	18.58	18.59	-10	6,357	-0.16%
2024/11/06	0	0.00	20	18.43	18.39	-20	6,421	-0.31%
2024/11/05	31	18.11	0	0.00	18.08	31	6,524	0.48%
2024/11/04	5	18.16	19	18.22	18.22	-14	6,719	-0.21%
2024/11/01	22.2	17.87	0	0.00	18.11	22.2	7,072	0.31%
2024/10/30	1	18.20	0	0.00	18.23	1	7,338	0.01%
2024/10/29	6	18.22	0	0.00	18.19	6	7,370	0.08%
2024/10/28	1	18.78	0.2	18.78	18.60	0.9	7,342	0.01%
2024/10/25	1	18.65	7	18.65	18.68	-6	7,375	-0.08%
2024/10/24	1	18.63	2	18.55	18.55	-1	7,457	-0.01%
2024/10/22	0	0.00	1	18.83	18.86	-1	7,679	-0.01%
2024/10/18	0	0.00	0.1	18.94	18.60	-0.1	8,012	0.00%
2024/10/17	1	18.57	5	18.55	18.58	-4	8,145	-0.05%
2024/10/16	1.1	18.43	3	18.61	18.58	-1.9	8,251	-0.02%
2024/10/15	0.5	18.81	0.1	18.76	18.81	0.4	8,266	0.01%
2024/10/14	0	0.00	11	18.52	18.56	-11	8,232	-0.13%
2024/10/11	5	18.51	0	0.00	18.49	5	8,451	0.06%
2024/10/08	2	18.07	0	0.00	18.07	2	8,465	0.02%
2024/10/07	0	0.00	10	18.17	18.11	-10	8,633	-0.12%
2024/10/04	1	17.85	0	0.00	17.85	1	8,679	0.01%
2024/10/01	5	17.85	0	0.00	17.84	5	8,724	0.06%
2024/09/30	7	18.04	0	0.00	17.82	7	8,805	0.08%
2024/09/27	2	18.58	0	0.00	18.40	2	8,736	0.02%
2024/09/26	1	18.38	0	0.00	18.35	1	8,725	0.01%
2024/09/25	2	18.13	0.4	18.17	18.19	1.6	8,863	0.02%
2024/09/19	1.1	17.53	5	17.32	17.58	-3.9	8,941	-0.04%
2024/09/18	1.2	17.49	0	0.00	17.35	1.2	9,164	0.01%
2024/09/16	1.1	17.59	0	0.00	17.64	1.1	9,235	0.01%
2024/09/12	2.1	17.59	10	17.59	17.75	-7.9	9,564	-0.08%
2024/09/11	1.2	17.16	0	0.00	17.12	1.2	9,582	0.01%
2024/09/10	0.1	17.30	0	0.00	17.20	0.1	9,612	0.00%
2024/09/09	3	17.14	0	0.00	17.20	3	9,676	0.03%
2024/09/06	0	0.00	4	17.53	17.50	-4	9,855	-0.04%
2024/09/05	12.1	17.45	0	0.00	17.30	12.1	9,968	0.12%
2024/09/04	8.2	17.31	11	17.42	17.39	-2.8	9,969	-0.03%
2024/09/03	0	0.00	3	18.23	18.24	-3	9,795	-0.03%
2024/08/29	1.2	18.37	0	0.00	18.44	1.2	10,170	0.01%
2024/08/28	5.1	18.14	2	18.35	18.36	3.1	10,211	0.03%
2024/08/27	0.5	18.20	0	0.00	18.24	0.5	10,354	0.00%
2024/08/26	0	0.00	21	18.40	18.30	-21	10,487	-0.20%
2024/08/23	0.2	18.18	0.4	18.19	18.39	-0.3	10,546	0.00%
2024/08/22	0	0.00	0.4	18.42	18.37	-0.4	10,654	0.00%
2024/08/21	10	18.35	0	0.00	18.33	10	10,864	0.09%
2024/08/20	0	0.00	2.1	18.65	18.53	-2.1	10,854	-0.02%
2024/08/19	1	18.55	10.1	18.54	18.50	-9.1	10,943	-0.08%
2024/08/16	1.1	18.23	0	0.00	18.33	1.1	11,013	0.01%
2024/08/15	0	0.00	5	18.32	18.26	-5	10,927	-0.05%
2024/08/14	0	0.00	0.1	18.35	18.37	-0.1	10,909	0.00%
2024/08/13	1	18.05	3	18.04	18.02	-2	10,936	-0.02%
2024/08/12	4	17.88	5	18.05	17.96	-1	11,148	-0.01%
2024/08/09	10	17.62	0	0.00	17.63	10	11,282	0.09%
2024/08/08	1.3	17.08	0	0.00	17.17	1.3	11,222	0.01%
2024/08/07	2	17.46	34.1	17.45	17.49	-32.1	11,099	-0.29%
2024/08/06	0	0.00	5.1	16.69	16.71	-5.1	10,976	-0.05%
2024/08/05	47	16.12	19	16.11	16.00	28	10,694	0.26%
2024/08/02	7.3	17.75	0	0.00	17.55	7.3	10,249	0.07%
2024/08/01	3	18.61	0	0.00	18.51	3	9,905	0.03%
2024/07/31	1	18.13	2	18.30	18.34	-1	9,980	-0.01%
2024/07/29	9	18.58	2.5	18.54	18.37	6.5	9,905	0.07%
2024/07/26	14	18.53	0	0.00	18.60	14	9,827	0.14%
2024/07/23	1	19.11	15	19.15	19.18	-14	9,678	-0.14%
2024/07/22	7	18.75	11	18.78	18.76	-4	9,672	-0.04%
2024/07/19	10	19.45	5	19.48	19.36	5	9,463	0.05%
2024/07/18	8	19.60	2	19.60	19.74	6	9,417	0.06%
2024/07/17	8	20.25	0	0.00	20.17	8	9,222	0.09%
2024/07/16	43	20.40	0	0.00	20.40	43	9,268	0.46%
2024/07/15	1	20.43	0	20.46	20.41	1	9,581	0.01%
2024/07/12	11	20.48	15	20.37	20.33	-4	9,601	-0.04%
2024/07/11	5	20.98	20	21.00	21.04	-15	9,397	-0.16%
2024/07/10	3.1	20.66	9	20.70	20.72	-5.9	9,626	-0.06%
2024/07/09	0	0.00	15	20.58	20.77	-15	9,785	-0.15%
2024/07/08	2	20.04	0.1	20.47	20.47	2	9,643	0.02%
2024/07/05	0	0.00	10	20.07	20.03	-10	9,603	-0.10%
2024/07/04	1	20.04	6	20.07	20.09	-5	9,723	-0.05%
2024/07/03	1	19.79	10	19.77	19.79	-9	9,710	-0.09%
2024/07/02	1	19.73	0	0.00	19.62	1	9,724	0.01%
2024/07/01	1	19.82	0.2	19.96	19.87	0.8	9,755	0.01%
2024/06/28	2	19.74	0	0.00	19.80	2	9,747	0.02%
2024/06/27	2	19.63	0	0.00	19.67	2	9,790	0.02%
2024/06/26	6	19.83	0	0.00	19.80	6	9,902	0.06%
2024/06/25	14	19.42	21.5	19.50	19.54	-7.5	9,935	-0.08%
2024/06/24	17	19.76	2	19.70	19.68	15	9,927	0.15%
2024/06/21	5	20.15	30.5	20.17	20.21	-25.5	9,919	-0.26%
2024/06/20	33.5	20.38	57.5	20.30	20.40	-24	9,907	-0.24%
2024/06/19	21.5	20.18	2.1	20.29	20.31	19.4	9,969	0.19%
2024/06/18	7.2	19.67	22	19.57	19.70	-14.8	9,882	-0.15%
2024/06/17	3.1	19.31	0	0.00	19.35	3.1	10,048	0.03%
2024/06/14	1	19.35	1	19.35	19.38	0	10,157	0.00%
2024/06/13	0	0.00	10	19.26	19.30	-10	10,192	-0.10%
2024/06/12	20	18.61	30	18.63	18.77	-10	10,136	-0.10%
2024/06/11	14	18.41	4	18.50	18.45	10	10,204	0.10%
2024/06/07	9	18.46	16	18.51	18.51	-7	10,380	-0.07%
2024/06/06	20	18.56	13	18.48	18.54	7	10,516	0.07%
2024/06/05	1	17.97	3	18.10	18.11	-2	10,525	-0.02%
2024/06/04	15	18.16	0	0.00	18.06	15	11,115	0.13%
2024/06/03	20	18.18	3	18.23	18.30	17	11,333	0.15%
2024/05/31	31	18.33	0	0.00	18.02	31	11,512	0.27%
2024/05/30	10	18.33	0	0.00	18.31	10	11,499	0.09%
2024/05/29	0	0.00	1	18.65	18.55	-1	11,697	-0.01%
2024/05/28	0	0.00	100	18.56	18.71	-100	11,702	-0.85%
2024/05/27	0	0.00	10	18.35	18.50	-10	11,707	-0.09%
2024/05/24	30	18.02	0	0.00	18.00	30	11,805	0.25%
2024/05/23	0	0.00	3	18.03	18.01	-3	12,108	-0.02%
2024/05/22	10	17.76	0	0.00	17.86	10	12,357	0.08%
2024/05/21	5	17.61	0	0.00	17.67	5	12,413	0.04%
2024/05/20	10	17.72	34	17.68	17.71	-24	12,593	-0.19%
2024/05/17	15	17.62	0	0.00	17.66	15	12,669	0.12%
2024/05/16	5.2	18.11	11.9	18.20	18.11	-6.7	12,736	-0.05%
2024/05/15	31	17.93	5	17.95	17.91	26	12,694	0.20%
2024/05/14	0	0.00	1	17.65	17.74	-1	12,864	-0.01%
2024/05/13	10	17.46	0	0.00	17.51	10	12,888	0.08%
2024/05/09	1	17.41	1	17.50	17.38	0	12,963	0.00%
2024/05/08	4	17.40	0	0.00	17.49	4	13,013	0.03%
2024/05/07	5.5	17.42	0	0.00	17.41	5.5	13,139	0.04%
2024/05/06	7	17.46	0.2	17.40	17.41	6.9	13,128	0.05%
2024/04/30	0	0.00	0.2	17.30	17.30	-0.2	13,269	0.00%
2024/04/29	0	0.00	0.2	17.36	17.29	-0.2	13,313	0.00%
2024/04/26	21	16.97	0.2	17.05	17.00	20.9	13,409	0.16%
2024/04/25	3	16.73	0	0.00	16.72	3	13,587	0.02%
2024/04/24	0	0.00	8	16.99	17.12	-8	13,795	-0.06%
2024/04/23	0	0.00	2	16.58	16.53	-2	13,970	-0.01%
2024/04/22	9	16.54	0	0.00	16.42	9	14,005	0.06%
2024/04/19	14	16.83	0	0.00	16.81	14	13,943	0.10%
2024/04/17	1	17.60	2.4	17.59	17.60	-1.4	13,785	-0.01%
2024/04/16	6.2	17.52	2	17.37	17.46	4.2	13,963	0.03%
2024/04/15	9.2	18.04	0	0.00	18.00	9.2	13,933	0.07%
2024/04/12	1	18.39	0	0.00	18.38	1	13,782	0.01%
2024/04/11	2	18.34	5	18.46	18.39	-3	13,774	-0.02%
2024/04/10	0	0.00	3.8	18.39	18.44	-3.8	13,857	-0.03%
2024/04/09	0	0.00	10	18.19	18.20	-10	13,980	-0.07%
2024/04/08	2	18.02	1	18.06	18.04	1	14,086	0.01%
2024/04/02	0	0.00	5	18.18	18.17	-5	14,277	-0.04%
2024/04/01	5.2	18.06	5	18.29	18.04	0.2	14,437	0.00%
2024/03/29	0	0.00	1	18.08	18.23	-1	14,490	-0.01%
2024/03/28	3	18.05	6	17.92	18.03	-3	14,396	-0.02%
2024/03/27	1	18.09	0	0.00	18.04	1	14,354	0.01%
2024/03/26	5.2	17.91	15	18.14	18.05	-9.8	14,305	-0.07%
2024/03/25	0.2	18.10	0	0.00	18.07	0.2	14,116	0.00%
2024/03/22	2.4	18.08	0	0.00	18.13	2.4	14,211	0.02%
2024/03/21	0	0.00	1	18.19	18.21	-1	14,117	-0.01%
2024/03/20	3	18.15	1	17.98	18.00	2	14,204	0.01%
2024/03/19	2	18.07	1	18.12	18.21	1	14,095	0.01%
2024/03/18	0.2	18.10	1.8	18.14	18.29	-1.7	14,026	-0.01%
2024/03/15	1	18.01	30	18.06	18.00	-29	14,019	-0.21%
2024/03/14	0	0.00	13	18.13	18.11	-13	13,859	-0.09%
2024/03/13	3	18.66	59.5	18.46	18.40	-56.5	13,846	-0.41%
2024/03/12	1.1	18.35	0	0.00	18.48	1.1	13,673	0.01%
2024/03/11	1	18.40	32	18.37	18.38	-31	13,537	-0.23%
2024/03/08	1	19.03	30.1	18.97	18.57	-29.1	13,396	-0.22%
2024/03/07	7	18.60	27	18.49	18.58	-20	12,855	-0.16%
2024/03/06	1	18.02	4.1	18.13	18.14	-3.1	12,550	-0.02%
2024/03/05	3	17.92	1.1	17.98	17.95	1.9	12,315	0.02%
2024/03/04	7	17.84	10.3	17.80	17.83	-3.3	12,282	-0.03%
2024/03/01	1	17.64	8	17.56	17.47	-7	12,016	-0.06%
2024/02/29	0	0.00	51	17.51	17.52	-51	12,016	-0.42%
2024/02/27	26.5	17.58	5	17.51	17.44	21.5	11,927	0.18%
2024/02/26	9	17.77	9	17.67	17.77	0	11,637	0.00%
2024/02/23	46.5	17.61	19.5	17.56	17.65	27	11,352	0.24%
2024/02/22	3	17.26	70.1	17.27	17.32	-67.1	11,080	-0.61%
2024/02/21	24	17.08	0.5	17.08	17.03	23.6	10,968	0.21%
2024/02/20	1	17.15	3	17.15	17.16	-2	10,876	-0.02%
2024/02/16	1.2	17.00	7	16.97	16.97	-5.8	10,881	-0.05%
2024/02/15	2.2	16.94	166	17.00	17.05	-163.8	10,806	-1.52%	大賣/鉅額交易
2024/02/05	1	16.31	0	0.00	16.41	1	10,628	0.01%
2024/02/02	1	16.39	0	0.00	16.42	1	10,603	0.01%
2024/01/30	0	0.00	9	16.52	16.55	-9	10,617	-0.08%
2024/01/26	23	16.45	2	16.44	16.39	21	10,590	0.20%
2024/01/25	0	0.00	10	16.53	16.52	-10	10,704	-0.09%
2024/01/24	0	0.00	4	16.38	16.35	-4	10,564	-0.04%
2024/01/23	0	0.00	4	16.37	16.34	-4	10,597	-0.04%
2024/01/22	9	16.26	2.5	16.30	16.32	6.5	10,712	0.06%
2024/01/19	0	0.00	2	16.14	16.15	-2	10,569	-0.02%
2024/01/17	3	15.67	5	15.60	15.63	-2	10,157	-0.02%
2024/01/16	6.2	15.91	0	0.00	15.89	6.2	9,992	0.06%
2024/01/15	2.2	16.01	0	0.00	16.02	2.2	9,957	0.02%
2024/01/12	2	15.95	0	0.00	15.95	2	10,005	0.02%
2024/01/10	0	0.00	10	15.85	15.89	-10	9,950	-0.10%
2024/01/08	0	0.00	73	15.90	15.81	-73	9,644	-0.76%
2024/01/05	3	15.73	0	0.00	15.73	3	9,882	0.03%
2024/01/04	71	15.80	70	15.87	15.74	1	10,000	0.01%
2024/01/03	73.3	15.80	0	0.00	15.79	73.3	10,219	0.72%
2024/01/02	1	16.12	0	0.00	16.13	1	9,998	0.01%
2023/12/29	1	16.36	0	0.00	16.39	1	9,859	0.01%
2023/12/28	151	16.55	0	0.00	16.45	151	9,705	1.56%	大買/鉅額交易
2023/12/27	1	16.46	10.1	16.50	16.49	-9.1	9,607	-0.10%
2023/12/26	0	0.00	7	16.24	16.25	-7	9,374	-0.07%
2023/12/22	1	16.00	0	0.00	16.03	1	9,263	0.01%
2023/12/21	0	0.00	1.2	15.85	15.87	-1.2	9,214	-0.01%
2023/12/18	0.2	16.05	4	16.09	16.12	-3.8	8,997	-0.04%
2023/12/15	0.2	16.20	21	16.17	16.16	-20.8	8,971	-0.23%
2023/12/14	2	16.08	21	16.10	16.09	-19	8,834	-0.22%
2023/12/13	0	0.00	4.2	15.92	15.94	-4.2	8,929	-0.05%
2023/12/12	0.1	15.81	3	15.80	15.81	-2.9	9,222	-0.03%
2023/12/08	0	0.00	7.6	15.62	15.59	-7.6	9,366	-0.08%
2023/12/07	0.2	15.40	1	15.44	15.39	-0.8	9,252	-0.01%
2023/12/06	0	0.00	5	15.48	15.46	-5	9,224	-0.05%
2023/12/05	0.3	15.40	0	0.00	15.42	0.3	9,218	0.00%
2023/12/04	5	15.50	0	0.00	15.51	5	9,205	0.05%
2023/12/01	0	0.00	10.5	15.55	15.55	-10.5	9,179	-0.11%
2023/11/29	10.5	15.53	5	15.50	15.53	5.5	9,123	0.06%
2023/11/28	1	15.45	2	15.45	15.43	-1	9,005	-0.01%
2023/11/27	1	15.30	0	0.00	15.22	1	8,930	0.01%
2023/11/24	0	0.00	46	15.44	15.40	-46	8,902	-0.52%
2023/11/21	1	15.38	4	15.37	15.40	-3	8,829	-0.03%
2023/11/20	15	15.31	0	0.00	15.26	15	8,795	0.17%
2023/11/17	4	15.27	2	15.23	15.27	2	8,762	0.02%
2023/11/16	0.2	15.09	0	0.00	15.09	0.2	8,661	0.00%
2023/11/14	1	15.36	40	15.39	15.37	-39	8,403	-0.46%
2023/11/13	0.1	15.29	9.3	15.34	15.29	-9.2	8,302	-0.11%
2023/11/09	0	0.00	5	15.07	15.09	-5	8,125	-0.06%
2023/11/08	2	15.04	2	15.00	15.05	0	8,099	0.00%
2023/11/07	2	14.95	16	14.97	14.97	-14	7,997	-0.18%
2023/11/03	0	0.00	8	14.72	14.69	-8	8,089	-0.10%
2023/11/02	0	0.00	14	14.63	14.65	-14	8,239	-0.17%
2023/10/31	0.1	14.16	0	0.00	14.15	0.1	8,049	0.00%
2023/10/30	0	0.00	1	14.27	14.33	-1	8,041	-0.01%
2023/10/27	0.1	14.04	30	14.03	14.00	-30	7,864	-0.38%
2023/10/26	0.4	14.08	0	0.00	13.98	0.4	7,924	0.01%
2023/10/25	0.2	14.43	0	0.00	14.36	0.2	7,831	0.00%
2023/10/24	1.5	14.30	0	0.00	14.27	1.5	7,847	0.02%
2023/10/23	0.1	14.28	0	0.00	14.28	0.1	7,775	0.00%
2023/10/20	0	0.00	8	14.51	14.52	-8	7,718	-0.10%
2023/10/19	0	0.00	6	14.52	14.55	-6	7,581	-0.08%
2023/10/18	0.1	14.40	1	14.37	14.34	-1	7,505	-0.01%
2023/10/17	0	0.00	1	14.70	14.51	-1	7,421	-0.01%
2023/10/13	0	0.00	5	14.55	14.60	-5	7,335	-0.07%
2023/10/12	0	0.00	9	14.44	14.46	-9	7,081	-0.13%
2023/10/11	2	14.29	11.2	14.34	14.35	-9.2	7,034	-0.13%
2023/10/06	0.1	13.99	4	13.98	14.01	-4	6,704	-0.06%
2023/10/05	4	13.98	0	0.00	13.98	4	6,642	0.06%
2023/10/04	1	13.77	1	13.69	13.77	0	6,585	0.00%
2023/10/02	0	0.00	0.2	13.78	13.78	-0.2	6,540	0.00%
2023/09/28	2	13.60	0	0.00	13.57	2	6,555	0.03%
2023/09/26	0.1	13.57	1	13.58	13.57	-0.9	6,570	-0.01%
2023/09/22	1	13.60	0	0.00	13.67	1	6,510	0.02%
2023/09/21	4.2	13.60	0	0.00	13.60	4.2	6,544	0.06%
2023/09/20	0.1	13.87	0	0.00	13.84	0.1	6,516	0.00%
2023/09/19	0	0.00	10	14.06	14.01	-10	6,532	-0.15%
2023/09/18	0	14.16	31.5	14.19	14.15	-31.5	6,496	-0.48%
2023/09/15	0.2	14.18	17	14.10	14.18	-16.8	6,341	-0.26%
2023/09/14	0	0.00	0.2	13.97	13.99	-0.2	6,057	0.00%
2023/09/13	2	13.76	0	0.00	13.79	2	5,933	0.03%
2023/09/11	0	0.00	2	13.56	13.46	-2	5,963	-0.03%
2023/09/08	1	13.47	0	0.00	13.51	1	6,013	0.02%
2023/08/30	0	0.00	1	13.57	13.59	-1	6,543	-0.02%
2023/08/25	0.1	13.20	0	0.00	13.20	0.1	6,680	0.00%
2023/08/24	2	13.26	0	0.00	13.34	2	6,947	0.03%
2023/08/22	3	12.98	0	0.00	12.95	3	7,279	0.04%
2023/08/16	2	12.89	0	0.00	12.91	2	7,292	0.03%
2023/08/15	1.2	13.16	0	0.00	13.18	1.2	7,269	0.02%
2023/08/14	3.1	13.06	0	0.00	13.06	3.1	7,336	0.04%
2023/08/10	2.2	13.26	0	0.00	13.20	2.2	7,276	0.03%
2023/08/08	3	13.40	0	0.00	13.41	3	7,009	0.04%
2023/08/04	1.2	13.49	0	0.00	13.51	1.2	6,818	0.02%
2023/08/02	5	13.65	0	0.00	13.58	5	6,758	0.07%
2023/07/31	0.1	13.76	6	13.76	13.76	-5.9	6,733	-0.09%
2023/07/28	0.2	13.78	0	0.00	13.78	0.2	6,688	0.00%
2023/07/26	3	13.57	0	0.00	13.53	3	6,737	0.04%
2023/07/25	0.1	13.77	0	0.00	13.72	0.1	6,716	0.00%
2023/07/24	2	13.66	0	0.00	13.66	2	6,768	0.03%
2023/07/21	3.2	13.63	0	0.00	13.73	3.2	6,922	0.05%
2023/07/20	1.3	13.93	0	0.00	13.94	1.3	7,023	0.02%
2023/07/19	0.4	13.99	0	0.00	13.98	0.4	7,030	0.00%
2023/07/18	6.1	13.98	34	14.04	13.98	-27.9	7,042	-0.40%
2023/07/17	0.2	14.01	1	14.03	14.00	-0.8	7,063	-0.01%
2023/07/14	0	0.00	11	14.06	14.06	-11	7,109	-0.15%
2023/07/13	0	0.00	2	13.93	13.82	-2	7,058	-0.03%
2023/07/12	0.3	13.70	16	13.72	13.72	-15.7	7,029	-0.22%
2023/07/11	0.2	13.70	0	0.00	13.71	0.2	7,040	0.00%
2023/07/10	2	13.58	0	0.00	13.59	2	7,137	0.03%
2023/07/07	3	13.67	0	0.00	13.65	3	7,169	0.04%
2023/07/06	3	13.76	0	0.00	13.76	3	7,189	0.04%
2023/07/03	0	0.00	1	13.89	13.89	-1	7,234	-0.01%
2023/06/29	0.9	13.95	0	0.00	13.83	0.9	7,339	0.01%
2023/06/28	1	13.79	2	13.82	13.79	-1	7,383	-0.01%
2023/06/27	0.4	13.78	0	0.00	13.75	0.4	7,456	0.00%
2023/06/26	0.2	13.92	0	0.00	13.87	0.2	7,531	0.00%
2023/06/19	0	0.00	55	14.20	14.18	-55	7,836	-0.70%
2023/06/16	20.2	14.06	0	0.00	14.07	20.2	7,861	0.26%
2023/06/15	0.2	14.14	6	14.15	14.14	-5.8	7,956	-0.07%
2023/06/14	3.4	14.08	15.1	14.08	14.08	-11.7	8,081	-0.15%
2023/06/13	0	0.00	3.2	14.12	14.13	-3.2	8,150	-0.04%
2023/06/12	1.2	13.81	3	13.81	13.81	-1.8	7,978	-0.02%
2023/06/09	0	0.00	6	13.63	13.70	-6	8,044	-0.07%
2023/06/08	4	13.53	2	13.66	13.57	2	8,153	0.02%
2023/06/07	1	13.73	11	13.65	13.75	-10	8,157	-0.12%
2023/06/05	1	13.53	7	13.53	13.48	-6	8,126	-0.07%
2023/06/02	0	0.00	16	13.49	13.49	-16	8,151	-0.20%
2023/05/31	0.2	13.45	0	0.00	13.47	0.2	8,141	0.00%
2023/05/30	9.1	13.48	10	13.54	13.54	-0.9	8,055	-0.01%
2023/05/29	0.5	13.45	9	13.48	13.44	-8.5	8,033	-0.11%
2023/05/26	5.1	13.18	11.4	13.18	13.22	-6.3	8,006	-0.08%
2023/05/25	0.1	12.94	1	12.93	12.90	-1	7,818	-0.01%
2023/05/23	10	12.86	1	12.85	12.85	9.1	7,798	0.12%
2023/05/22	0	0.00	4	12.79	12.77	-4	7,785	-0.05%
2023/05/19	0	0.00	1	12.81	12.81	-1	7,781	-0.01%
2023/05/18	8	12.71	0	0.00	12.71	8	7,760	0.10%
2023/05/17	0	0.00	0.6	12.47	12.54	-0.6	7,833	-0.01%
2023/05/15	0.4	12.41	0	0.00	12.39	0.4	7,893	0.00%
2023/05/12	0.2	12.40	0	0.00	12.46	0.2	7,974	0.00%
2023/05/11	0.2	12.56	0	0.00	12.44	0.2	8,031	0.00%
2023/05/10	0.3	12.56	5	12.48	12.54	-4.7	8,270	-0.06%
2023/05/08	1	12.69	0	0.00	12.68	1	8,334	0.01%
2023/05/05	0	0.00	5	12.60	12.61	-5	8,528	-0.06%
2023/05/03	0.2	12.57	10	12.54	12.57	-9.8	8,716	-0.11%
2023/04/27	2	12.36	0	0.00	12.36	2	9,059	0.02%
2023/04/26	5	12.16	0	0.00	12.22	5	9,127	0.05%
2023/04/25	4	12.49	0	0.00	12.28	4	9,048	0.04%
2023/04/24	1.3	12.61	0	0.00	12.67	1.3	8,958	0.01%
2023/04/21	0.2	12.75	0	0.00	12.66	0.2	9,025	0.00%
2023/04/20	1	12.86	0	0.00	12.85	1	9,040	0.01%
2023/04/19	1	13.07	0	0.00	12.93	1	9,103	0.01%
2023/04/18	4	13.05	0	0.00	13.07	4	9,088	0.04%
2023/04/17	0.1	13.18	0	0.00	13.23	0.1	9,034	0.00%
2023/04/14	0	0.00	92	13.33	13.32	-92	8,998	-1.02%
2023/04/13	3.1	13.26	0	0.00	13.19	3.1	9,018	0.03%
2023/04/12	1	13.42	0	0.00	13.41	1	8,936	0.01%
2023/04/11	1	13.42	0	0.00	13.42	1	8,909	0.01%
2023/04/10	0.6	13.36	0	0.00	13.32	0.6	8,987	0.01%
2023/04/07	0.2	13.35	0	0.00	13.31	0.2	8,940	0.00%
2023/04/06	0.3	13.32	0	0.00	13.28	0.3	8,875	0.00%
2023/03/31	0	0.00	3	13.46	13.46	-3	8,852	-0.03%
2023/03/30	0.1	13.36	1	13.35	13.36	-0.9	8,795	-0.01%
2023/03/29	1	13.15	0	0.00	13.21	1	8,740	0.01%
2023/03/27	0.1	13.58	0	0.00	13.52	0.1	8,660	0.00%
2023/03/24	0	0.00	1	13.63	13.63	-1	8,605	-0.01%
2023/03/23	0	0.00	5	13.55	13.59	-5	8,542	-0.06%
2023/03/20	2	13.30	0.1	13.26	13.27	1.9	8,114	0.02%
2023/03/17	0	0.00	3	13.30	13.30	-3	8,019	-0.04%
2023/03/15	0	0.00	1.3	13.16	13.03	-1.3	7,873	-0.02%
2023/03/13	0.6	13.10	0	0.00	13.10	0.6	7,771	0.01%
2023/03/10	0.2	13.08	0	0.00	13.07	0.2	7,697	0.00%
2023/03/08	1	13.23	0	0.00	13.26	1	7,698	0.01%
2023/03/07	1.2	13.34	0	0.00	13.34	1.2	7,696	0.02%
2023/03/06	0.2	13.32	0	0.00	13.29	0.2	7,728	0.00%
2023/03/03	63	13.16	1	13.17	13.17	62	7,704	0.80%
2023/03/02	0.2	13.16	0	0.00	13.16	0.2	7,760	0.00%
2023/03/01	1	13.06	5	13.16	13.22	-4	7,734	-0.05%
2023/02/22	1.1	12.62	0	0.00	12.62	1.1	7,556	0.01%
2023/02/21	1	12.85	0	0.00	12.85	1	7,642	0.01%
2023/02/17	0.1	12.65	0	0.00	12.66	0.1	8,164	0.00%
2023/02/16	1	12.69	0	0.00	12.76	1	8,336	0.01%
2023/02/15	22	12.79	2.5	12.81	12.71	19.6	8,700	0.22%
2023/02/14	12	12.98	2	12.99	12.96	10	8,642	0.12%
2023/02/13	11.5	12.89	0	0.00	12.88	11.5	8,790	0.13%
2023/02/10	20	13.07	61	13.12	13.04	-41	8,845	-0.46%
2023/02/09	0	13.10	1	13.07	13.12	-1	8,862	-0.01%
2023/02/08	0	13.15	5	13.15	13.15	-5	8,827	-0.06%
2023/02/07	2.2	12.75	0	0.00	12.73	2.2	8,599	0.03%
2023/02/03	0.7	12.93	6	13.04	13.03	-5.3	8,563	-0.06%
2023/02/02	0	0.00	6	12.91	12.97	-6	8,383	-0.07%
2023/02/01	0	0.00	2.2	12.60	12.63	-2.2	8,222	-0.03%
2023/01/31	0.4	12.51	0	0.00	12.53	0.4	8,251	0.00%
2023/01/30	0.2	12.69	4	12.57	12.69	-3.8	8,280	-0.05%
2023/01/17	0	0.00	1	12.04	12.01	-1	8,047	-0.01%
2023/01/16	0	0.00	3	12.03	12.01	-3	8,081	-0.04%
2023/01/13	0	0.00	4.1	12.02	11.93	-4.1	8,041	-0.05%
2023/01/12	0.3	11.97	0	0.00	11.95	0.3	8,044	0.00%
2023/01/11	0.2	11.91	0.2	11.96	11.96	0	8,046	0.00%
2023/01/10	0.7	11.90	0	0.00	11.91	0.7	8,064	0.01%
2023/01/09	0.3	11.79	0	0.00	11.79	0.3	8,141	0.00%
2022/12/29	1.1	10.73	0	0.00	10.83	1.1	8,910	0.01%
2022/12/28	300.4	10.83	0	0.00	10.84	300.4	9,114	3.30%	大買/鉅額交易
2022/12/23	2.1	11.05	0	0.00	11.07	2.1	9,492	0.02%
2022/12/20	2	11.13	0	0.00	11.07	2	10,296	0.02%
2022/12/19	2.1	11.38	0	0.00	11.39	2.1	10,554	0.02%
2022/12/15	0.1	11.72	5	11.71	11.69	-4.9	10,845	-0.05%
2022/12/14	0.3	11.82	0	0.00	11.80	0.3	10,817	0.00%
2022/12/12	0.2	11.61	1	11.55	11.61	-0.8	10,930	-0.01%
2022/12/09	1	11.73	0	0.00	11.73	1	10,987	0.01%
2022/12/08	1.1	11.48	0	0.00	11.48	1.1	11,002	0.01%
2022/12/07	1.3	11.65	0	0.00	11.63	1.3	11,020	0.01%
2022/12/06	0	0.00	101	11.86	11.79	-101	10,998	-0.92%	大賣/鉅額交易
2022/12/05	4	12.23	200	12.09	12.09	-196	11,025	-1.78%	大賣/鉅額交易
2022/12/02	0.1	12.09	1	12.08	12.10	-0.9	11,005	-0.01%
2022/12/01	2.3	12.12	3	12.13	12.10	-0.7	11,107	-0.01%
2022/11/29	0.1	11.68	0	0.00	11.69	0.1	11,198	0.00%
2022/11/28	0.2	11.74	1	11.70	11.68	-0.8	11,245	-0.01%
2022/11/25	0	0.00	5	11.92	11.90	-5	11,358	-0.04%
2022/11/23	2	11.87	0	0.00	11.79	2	11,329	0.02%
2022/11/21	4	11.85	1	11.79	11.75	3	11,577	0.03%
2022/11/18	0.1	11.90	3	11.89	11.82	-2.9	11,577	-0.03%
2022/11/17	0.8	11.76	0	0.00	11.86	0.8	11,550	0.01%
2022/11/16	0.6	11.76	6	11.80	11.83	-5.4	11,540	-0.05%
2022/11/15	4	11.64	29	11.82	11.86	-25	11,532	-0.22%
2022/11/14	0.2	11.42	1	11.45	11.43	-0.8	11,200	-0.01%
2022/11/11	1	11.32	2.2	11.27	11.32	-1.2	11,122	-0.01%
2022/11/10	0.3	10.72	0	0.00	10.71	0.3	10,788	0.00%
2022/11/09	2	10.66	15	10.59	10.69	-13	10,760	-0.12%
2022/11/08	0	10.28	0	0.00	10.27	0	10,761	0.00%
2022/11/07	10.3	10.25	4	10.21	10.25	6.3	10,723	0.06%
2022/11/04	0.3	9.90	0	0.00	9.98	0.3	10,740	0.00%
2022/11/02	0.1	9.95	4	9.93	9.95	-3.9	11,110	-0.04%
2022/11/01	1.4	9.91	0	0.00	9.87	1.4	11,225	0.01%
2022/10/31	1.3	9.80	6	9.75	9.79	-4.7	11,359	-0.04%
2022/10/27	0	0.00	5.3	9.70	9.74	-5.3	11,520	-0.05%
2022/10/26	0.3	9.56	0	0.00	9.53	0.3	11,648	0.00%
2022/10/25	0.1	9.67	0	0.00	9.51	0.1	11,653	0.00%
2022/10/21	0	9.66	0	0.00	9.65	0	11,696	0.00%
2022/10/20	0.7	9.66	15	9.66	9.72	-14.3	11,739	-0.12%
2022/10/19	6.1	9.80	0	0.00	9.74	6.1	11,758	0.05%
2022/10/18	0.1	9.86	4.3	9.94	9.84	-4.1	11,794	-0.04%
2022/10/17	0	0.00	16	9.73	9.78	-16	11,796	-0.14%
2022/10/14	0	0.00	5	9.90	9.90	-5	11,833	-0.04%
2022/10/13	1	9.52	10	9.41	9.41	-9	11,844	-0.08%
2022/10/12	0.1	9.61	10	9.60	9.59	-9.9	11,736	-0.08%
2022/10/11	6.3	9.73	5	9.64	9.64	1.3	11,688	0.01%
2022/10/07	0.3	10.21	0	0.00	10.20	0.3	11,524	0.00%
2022/10/05	0	0.00	8.5	10.50	10.39	-8.5	11,592	-0.07%
2022/10/04	5.2	9.97	5	10.14	10.16	0.2	11,511	0.00%
2022/10/03	10	9.77	0	0.00	9.74	10	11,469	0.09%
2022/09/30	2	9.72	0	0.00	9.86	2	11,498	0.02%
2022/09/29	9	9.97	0	0.00	9.84	9	11,497	0.08%
2022/09/28	1	9.82	4	9.91	9.82	-3	11,440	-0.03%
2022/09/27	1	10.16	1.1	10.15	10.15	-0.1	11,298	0.00%
2022/09/26	11.1	10.18	0.2	10.21	10.16	10.9	11,501	0.09%
2022/09/23	3.4	10.56	1	10.63	10.52	2.4	11,774	0.02%
2022/09/22	2	10.75	0	0.00	10.75	2	11,813	0.02%
2022/09/21	1.1	10.87	0	0.00	10.88	1.1	11,888	0.01%
2022/09/20	1.3	10.96	0.5	11.01	10.96	0.8	11,970	0.01%
2022/09/19	1	10.90	2.5	10.97	10.90	-1.5	12,061	-0.01%
2022/09/16	13.1	11.05	0	0.00	10.98	13.1	12,120	0.11%
2022/09/14	0	0.00	13	11.15	11.16	-13	12,619	-0.10%
2022/09/13	1.1	11.38	5	11.37	11.37	-3.9	12,563	-0.03%
2022/09/12	0.3	11.34	6	11.35	11.29	-5.7	12,599	-0.05%
2022/09/08	0	11.08	0	0.00	11.06	0	12,838	0.00%
2022/09/07	1.3	10.92	0.3	10.83	10.87	1	12,891	0.01%
2022/09/06	3.5	11.09	0	0.00	11.06	3.5	12,792	0.03%
2022/09/05	5	11.13	0	0.00	11.13	5	12,752	0.04%
2022/09/02	0	0.00	2	11.26	11.20	-2	12,783	-0.02%
2022/09/01	12.3	11.32	0.2	11.38	11.35	12	12,682	0.09%
2022/08/31	0	0.00	0.5	11.64	11.63	-0.5	12,522	0.00%
2022/08/30	5.2	11.48	0	0.00	11.50	5.2	12,554	0.04%
2022/08/29	15.1	11.43	7.2	11.47	11.44	7.9	12,517	0.06%
2022/08/26	2	11.90	0	0.00	11.81	2	12,373	0.02%
2022/08/25	5	11.69	0	0.00	11.76	5	12,323	0.04%
2022/08/24	5.2	11.65	0.5	11.73	11.60	4.7	12,449	0.04%
2022/08/23	3	11.68	0	0.00	11.68	3	12,534	0.02%
2022/08/22	9.5	11.81	0	0.00	11.80	9.5	12,566	0.08%
2022/08/19	0	0.00	5.2	12.14	12.08	-5.2	12,421	-0.04%
2022/08/17	1	12.02	0	0.00	12.06	1	12,448	0.01%
2022/08/16	0	0.00	1	12.11	12.09	-1	12,542	-0.01%
2022/08/15	0.1	12.27	9	12.22	12.33	-8.9	12,553	-0.07%
2022/08/12	5.2	12.02	10	12.01	12.03	-4.8	12,504	-0.04%
2022/08/10	7.3	11.64	0.2	11.64	11.57	7	12,598	0.06%
2022/08/09	9	11.83	0.2	11.85	11.85	8.8	12,495	0.07%
2022/08/08	1.3	11.97	6	11.98	11.97	-4.7	12,451	-0.04%
2022/08/05	5.7	11.92	15	11.88	12.02	-9.3	12,449	-0.08%
2022/08/04	0	0.00	1	11.62	11.61	-1	12,395	-0.01%
2022/08/03	2	11.60	0	0.00	11.59	2	12,357	0.02%
2022/08/02	26	11.51	0	0.00	11.50	26	12,427	0.21%
2022/08/01	5.3	11.65	5	11.73	11.75	0.3	12,472	0.00%
2022/07/29	0.2	11.87	0	0.00	11.79	0.2	12,518	0.00%
2022/07/28	0	0.00	7.5	11.85	11.72	-7.5	12,624	-0.06%
2022/07/27	0.1	11.62	1.4	11.66	11.70	-1.3	12,615	-0.01%
2022/07/26	5.1	11.62	0	0.00	11.64	5.1	12,634	0.04%
2022/07/25	5.1	11.83	0	0.00	11.82	5.1	12,734	0.04%
2022/07/22	6	11.98	0	0.00	12.00	6	12,868	0.05%
2022/07/21	0	0.00	22	11.99	12.09	-22	13,236	-0.17%
2022/07/20	0.5	11.71	12	11.79	11.71	-11.6	13,413	-0.09%
2022/07/19	0	11.49	0.5	11.53	11.48	-0.5	13,834	0.00%
2022/07/18	6.3	11.41	40	11.51	11.51	-33.7	14,118	-0.24%
2022/07/15	0	0.00	21	11.29	11.28	-21	14,099	-0.15%
2022/07/14	3.1	10.92	5	11.10	11.08	-1.9	14,008	-0.01%
2022/07/13	0	0.00	10	11.05	10.93	-10	14,072	-0.07%
2022/07/12	6.2	10.74	0	0.00	10.71	6.2	14,182	0.04%
2022/07/11	0.3	11.09	0	0.00	11.09	0.3	14,701	0.00%
2022/07/08	7	11.25	18	11.21	11.22	-11	14,807	-0.07%
2022/07/07	1.5	10.97	23.5	10.92	11.02	-22.1	14,886	-0.15%
2022/07/06	30	10.73	0	0.00	10.60	30	15,120	0.20%
2022/07/05	10	10.90	14	11.05	10.90	-4	16,107	-0.02%
2022/07/04	8	10.91	1	10.83	10.87	7	16,716	0.04%
2022/07/01	5	11.14	0	0.00	10.95	5	17,261	0.03%
2022/06/30	4.3	11.58	6	11.53	11.49	-1.7	17,251	-0.01%
2022/06/28	12.2	12.05	0	0.00	12.03	12.2	17,274	0.07%
2022/06/27	0	0.00	6	12.31	12.28	-6	17,277	-0.03%
2022/06/24	11.5	11.97	4	12.11	11.96	7.5	17,328	0.04%
2022/06/23	12	12.07	0	0.00	12.04	12	17,478	0.07%
2022/06/22	13.3	12.67	0.6	12.60	12.35	12.7	17,201	0.07%
2022/06/21	0.1	12.64	3	12.69	12.84	-2.9	17,092	-0.02%
2022/06/20	10.5	12.60	1.1	12.64	12.57	9.4	17,191	0.05%
2022/06/17	15.1	12.76	0	0.00	12.73	15.1	17,181	0.09%
2022/06/16	11	13.22	7	13.43	13.03	4	16,988	0.02%
2022/06/15	7	13.20	0	0.00	13.18	7	17,011	0.04%
2022/06/14	13	13.21	0	0.00	13.27	13	17,317	0.08%
2022/06/13	21.3	13.43	0	0.00	13.33	21.3	17,764	0.12%
2022/06/10	5.4	13.75	0	0.00	13.82	5.4	18,429	0.03%
2022/06/09	2.3	13.91	0	0.00	13.91	2.3	18,736	0.01%
2022/06/08	10.2	13.93	7.3	13.90	13.92	2.9	19,010	0.02%
2022/06/07	5.2	13.70	10	13.77	13.75	-4.8	19,099	-0.03%
2022/06/06	2	13.71	0	0.00	13.90	2	19,319	0.01%
2022/06/02	0.1	13.86	0	0.00	13.80	0.1	20,182	0.00%
2022/06/01	8	13.92	19	13.97	13.91	-11	20,774	-0.05%
2022/05/31	11.1	13.67	6	13.84	13.87	5.1	20,876	0.02%
2022/05/30	0	0.00	23	13.61	13.68	-23	20,741	-0.11%
2022/05/27	0	0.00	15	13.27	13.32	-15	20,741	-0.07%
2022/05/26	6	13.05	0	0.00	13.01	6	20,820	0.03%
2022/05/25	0	0.00	15	13.12	13.21	-15	21,005	-0.07%
2022/05/24	25	13.22	0	0.00	13.07	25	21,577	0.12%
2022/05/23	1	13.50	0	0.00	13.40	1	21,821	0.00%
2022/05/20	0.3	13.49	6	13.49	13.49	-5.7	22,253	-0.03%
2022/05/19	11.1	13.20	26	13.30	13.39	-15	22,425	-0.07%
2022/05/18	0.2	13.55	15.2	13.54	13.52	-14.9	22,442	-0.07%
2022/05/17	0.2	13.38	20	13.26	13.42	-19.9	22,446	-0.09%
2022/05/16	0	0.00	10	13.35	13.16	-10	22,466	-0.04%
2022/05/13	0	0.00	19	13.04	13.08	-19	22,544	-0.08%
2022/05/12	2.8	12.92	10	12.92	12.83	-7.3	22,852	-0.03%
2022/05/11	5.4	12.99	5	13.06	13.03	0.4	22,873	0.00%
2022/05/10	4.5	12.87	2	12.66	12.97	2.5	22,984	0.01%
2022/05/09	23.2	12.90	0	0.00	12.85	23.2	22,912	0.10%
2022/05/06	12.3	13.03	0	0.00	13.10	12.3	22,800	0.05%
2022/05/05	0	0.00	16	13.40	13.43	-16	22,900	-0.07%
2022/05/04	1	13.16	5	13.16	13.16	-4	22,825	-0.02%
2022/05/03	5	13.08	0	0.00	13.12	5	22,878	0.02%
2022/04/29	2	13.22	5	13.14	13.16	-3	22,875	-0.01%
2022/04/28	1	13.03	0	0.00	12.99	1	22,935	0.00%
2022/04/27	11.2	12.52	0.1	12.62	12.65	11.1	22,751	0.05%
2022/04/26	37.3	12.96	0	0.00	12.91	37.3	22,343	0.17%
2022/04/25	14.1	13.02	0	0.00	13.07	14.1	22,111	0.06%
2022/04/22	9.3	13.42	0	0.00	13.46	9.3	21,649	0.04%
2022/04/21	0	13.72	13	13.74	13.72	-13	21,539	-0.06%
2022/04/20	1.2	13.64	9	13.63	13.66	-7.8	21,547	-0.04%
2022/04/19	6.1	13.64	0	0.00	13.57	6.1	21,535	0.03%
2022/04/18	2.2	13.43	3	13.48	13.50	-0.8	21,555	0.00%
2022/04/15	40.2	13.54	0	0.00	13.50	40.2	21,461	0.19%
2022/04/14	25.2	13.93	0	0.00	13.91	25.2	21,059	0.12%
2022/04/13	9.1	13.88	10	13.87	13.96	-0.9	21,115	0.00%
2022/04/12	23.9	13.61	0	0.00	13.60	23.9	20,957	0.11%
2022/04/11	70.3	13.76	0	0.00	13.64	70.3	20,651	0.34%
2022/04/08	38.2	14.10	4	14.04	14.11	34.2	19,662	0.17%
2022/04/07	19.2	14.25	1	14.26	14.18	18.2	18,838	0.10%
2022/04/06	22.1	14.50	0	0.00	14.43	22.1	18,079	0.12%
2022/04/01	18.1	14.69	0	0.00	14.72	18.1	17,614	0.10%
2022/03/31	2	14.96	0.1	14.99	14.91	1.9	17,376	0.01%
2022/03/30	13	15.02	0.3	14.99	15.00	12.7	17,464	0.07%
2022/03/29	32.1	14.89	0.1	14.88	14.87	32	17,451	0.18%
2022/03/28	8.2	14.87	0	0.00	14.93	8.2	17,299	0.05%
2022/03/25	10.1	15.15	0	0.00	15.11	10.1	17,042	0.06%
2022/03/24	16.3	15.06	0	0.00	15.12	16.3	16,993	0.10%
2022/03/23	20.1	15.25	5	15.28	15.20	15.1	16,854	0.09%
2022/03/22	0.1	15.07	0	0.00	15.08	0.1	16,818	0.00%
2022/03/21	17.2	15.08	0.5	15.12	15.08	16.7	16,710	0.10%
2022/03/18	0.3	14.98	30	14.93	14.96	-29.7	16,679	-0.18%
2022/03/17	14	14.89	35.2	14.87	14.98	-21.2	16,542	-0.13%
2022/03/16	14.9	14.25	0	0.00	14.28	14.9	16,236	0.09%
2022/03/15	40.4	14.41	4	14.30	14.35	36.4	15,783	0.23%
2022/03/14	8	14.79	5	15.05	14.80	3	15,084	0.02%
2022/03/11	8	14.99	0	0.00	14.95	8	14,864	0.05%
2022/03/10	2.3	15.19	8	15.18	15.19	-5.7	14,628	-0.04%
2022/03/09	2	14.71	5	14.70	14.72	-3	14,500	-0.02%
2022/03/08	69.2	14.66	15	14.79	14.52	54.2	14,402	0.38%
2022/03/07	69.5	15.09	0	0.00	15.05	69.5	13,589	0.51%
2022/03/04	2.6	15.61	0	0.00	15.56	2.6	13,087	0.02%
2022/03/02	1.5	15.75	0	0.00	15.77	1.5	13,057	0.01%
2022/03/01	3	15.86	5	15.92	15.90	-2	13,015	-0.02%
2022/02/25	12.2	15.47	6	15.51	15.48	6.2	13,001	0.05%
2022/02/24	26.1	15.56	4	15.42	15.41	22.1	12,895	0.17%
2022/02/23	11	15.86	2	15.81	15.87	9	12,358	0.07%
2022/02/22	40.1	16.01	2	15.93	15.92	38.1	12,118	0.31%
2022/02/21	34.8	16.38	0	0.00	16.41	34.8	11,808	0.29%
2022/02/17	15	16.52	0.1	16.54	16.49	14.9	11,580	0.13%
2022/02/16	0	0.00	5	16.53	16.50	-5	11,688	-0.04%
2022/02/15	15	16.37	0	0.00	16.25	15	11,738	0.13%
2022/02/14	23.1	16.34	0	0.00	16.25	23.1	11,608	0.20%
2022/02/11	1	16.70	0	0.00	16.72	1	11,287	0.01%
2022/02/10	0.4	16.74	5	16.65	16.74	-4.6	11,433	-0.04%
2022/02/09	1	16.34	5	16.45	16.47	-4	11,420	-0.04%
2022/02/08	3	16.25	5	16.35	16.23	-2	11,550	-0.02%
2022/02/07	17.2	16.22	0	0.00	16.16	17.2	11,518	0.15%
2022/01/26	14	16.30	10	16.30	16.28	4	11,290	0.04%
2022/01/25	16	16.45	1	16.42	16.40	15	11,316	0.13%
2022/01/24	3.1	16.54	0.2	16.53	16.63	2.9	11,211	0.03%
2022/01/21	10	16.58	0.1	16.60	16.53	9.9	11,180	0.09%
2022/01/20	0.2	16.86	0	0.00	16.83	0.2	10,986	0.00%
2022/01/19	2.1	16.87	4	16.86	16.84	-1.9	11,116	-0.02%
2022/01/18	5.2	17.03	9	17.24	17.03	-3.8	11,202	-0.03%
2022/01/17	1	17.07	11.2	17.04	17.09	-10.2	11,150	-0.09%
2022/01/14	4	16.78	0.3	16.77	16.80	3.8	11,145	0.03%
2022/01/13	12	16.93	0	0.00	16.93	12	11,029	0.11%
2022/01/12	0	0.00	6	16.87	16.87	-6	11,038	-0.05%
2022/01/11	12	16.80	0	0.00	16.81	12	11,117	0.11%
2022/01/10	10	16.85	0	0.00	16.94	10	11,057	0.09%
2022/01/07	10.1	17.02	0	0.00	16.97	10.1	11,068	0.09%
2022/01/06	15.3	17.22	2	17.28	17.20	13.3	11,105	0.12%
2022/01/05	2	17.54	3	17.54	17.53	-1	11,272	-0.01%
2022/01/04	7	17.57	39.5	17.56	17.54	-32.5	11,364	-0.29%
2022/01/03	8	17.56	0.2	17.80	17.50	7.8	11,333	0.07%
2021/12/30	5	17.66	0	0.00	17.70	5	11,290	0.04%
2021/12/29	10.1	17.62	6.1	17.62	17.64	4	11,448	0.03%
2021/12/28	4	17.51	6.1	17.52	17.52	-2.1	11,659	-0.02%
2021/12/27	0	0.00	7.2	17.36	17.36	-7.2	11,708	-0.06%
2021/12/24	8.5	17.17	5.2	17.19	17.15	3.4	11,825	0.03%
2021/12/23	0	0.00	6	17.12	17.05	-6	11,698	-0.05%
2021/12/22	2.1	16.98	0	0.00	16.96	2.1	11,885	0.02%
2021/12/21	0.4	16.88	5	16.80	16.88	-4.6	11,871	-0.04%
2021/12/20	12	16.69	0	0.00	16.63	12	11,845	0.10%
2021/12/17	2	16.86	0.3	16.89	16.86	1.7	11,772	0.01%
2021/12/16	2	16.90	11.6	16.87	16.94	-9.6	11,789	-0.08%
2021/12/15	0	0.00	1	16.60	16.60	-1	11,879	-0.01%
2021/12/14	13	16.59	0	0.00	16.56	13	11,888	0.11%
2021/12/13	1.1	16.79	10	16.85	16.79	-8.9	11,835	-0.08%
2021/12/10	6.3	16.72	0	0.00	16.78	6.3	11,902	0.05%
2021/12/09	6.4	16.91	12.5	16.87	16.88	-6.1	11,862	-0.05%
2021/12/08	6.1	17.08	8	17.07	16.98	-2	11,826	-0.02%
2021/12/07	25.9	16.78	0	0.00	16.85	25.9	11,871	0.22%
2021/12/06	8	16.82	1	16.80	16.95	7	11,816	0.06%
2021/12/03	15	16.96	9	17.01	17.00	6	11,928	0.05%
2021/12/02	15	16.98	10.6	17.00	16.96	4.4	11,964	0.04%
2021/12/01	2	16.77	15.1	16.75	16.85	-13.1	11,987	-0.11%
2021/11/30	3	16.69	18.2	16.68	16.49	-15.2	12,059	-0.13%
2021/11/29	13	16.42	5.6	16.40	16.37	7.4	12,158	0.06%
2021/11/26	16.1	16.38	18.4	16.25	16.24	-2.3	12,412	-0.02%
2021/11/25	19	16.58	1	16.60	16.57	18	12,319	0.15%
2021/11/24	12	16.63	0.1	16.63	16.65	11.9	12,354	0.10%
2021/11/23	16	16.85	0.8	16.83	16.79	15.2	12,294	0.12%
2021/11/22	0.2	17.16	35.8	17.13	17.12	-35.7	12,243	-0.29%
2021/11/19	38	17.11	3.7	17.07	17.12	34.3	12,261	0.28%
2021/11/18	7.2	16.96	113.2	17.05	17.04	-106	12,208	-0.87%	大賣/鉅額交易
2021/11/17	2	16.91	5.2	16.82	16.83	-3.2	12,150	-0.03%
2021/11/16	6	16.77	6.6	16.75	16.76	-0.6	12,213	0.00%
2021/11/15	14.5	16.93	19.1	16.89	16.97	-4.6	12,474	-0.04%
2021/11/12	1	16.51	13.3	16.69	16.65	-12.3	12,469	-0.10%
2021/11/11	13.5	16.35	5	16.33	16.44	8.5	12,686	0.07%
2021/11/10	9.6	16.53	16.3	16.53	16.54	-6.7	12,781	-0.05%
2021/11/09	7	16.61	26.5	16.68	16.61	-19.5	12,893	-0.15%
2021/11/08	0	0.00	17.2	16.40	16.39	-17.2	12,689	-0.14%
2021/11/05	5	16.11	81.4	16.13	16.17	-76.4	12,638	-0.60%
2021/11/04	9	15.94	21	16.05	15.88	-12	12,464	-0.10%
2021/11/03	8	15.94	5	16.00	15.94	3	12,482	0.02%
2021/11/02	0	0.00	5	16.00	15.86	-5	12,577	-0.04%
2021/11/01	5.3	15.86	14	15.84	15.86	-8.7	12,530	-0.07%
2021/10/29	8.1	15.81	1	15.79	15.75	7.1	12,550	0.06%
2021/10/28	1	15.87	8	15.88	15.87	-7	12,583	-0.06%
2021/10/27	0	0.00	10	15.90	15.94	-10	12,640	-0.08%
2021/10/26	0	0.00	206	15.75	15.74	-206	12,552	-1.64%	大賣/鉅額交易
2021/10/25	3.3	15.59	2	15.63	15.60	1.3	12,474	0.01%
2021/10/22	0	0.00	9	15.53	15.55	-9	12,618	-0.07%
2021/10/21	0	0.00	6.4	15.56	15.42	-6.4	12,609	-0.05%
2021/10/20	0	0.00	2	15.49	15.44	-2	12,494	-0.02%
2021/10/19	0	0.00	13	15.35	15.41	-13	12,443	-0.10%
2021/10/18	7.5	15.23	0	0.00	15.17	7.5	12,381	0.06%
2021/10/15	4.1	15.19	18.2	15.13	15.18	-14	12,339	-0.11%
2021/10/14	138.1	14.79	0	0.00	14.82	138.1	12,328	1.12%	大買/鉅額交易
2021/10/13	42.8	14.91	0	0.00	14.86	42.8	12,134	0.35%
2021/10/12	9.3	15.13	0	0.00	15.11	9.3	11,802	0.08%
2021/10/08	4	15.38	0	0.00	15.35	4	11,729	0.03%
2021/10/07	0	0.00	15.7	15.34	15.45	-15.7	11,722	-0.13%
2021/10/06	18.3	15.10	0	0.00	15.00	18.3	11,824	0.15%
2021/10/05	11.3	14.89	5	15.05	15.11	6.3	11,853	0.05%
2021/10/04	16.7	15.14	0	0.00	15.11	16.7	11,612	0.14%
2021/10/01	17.3	15.41	11	15.28	15.28	6.3	11,475	0.05%
2021/09/30	2.4	15.61	0	0.00	15.65	2.4	11,252	0.02%
2021/09/29	40.4	15.70	3	15.59	15.58	37.4	11,279	0.33%
2021/09/28	6.2	16.02	1	16.05	16.06	5.2	11,274	0.05%
2021/09/27	1	16.14	0	0.00	16.17	1	11,315	0.01%
2021/09/24	0	0.00	7	16.07	16.07	-7	11,372	-0.06%
2021/09/23	11.2	15.93	2	15.93	15.92	9.2	11,610	0.08%
2021/09/22	18	15.74	1	15.75	15.74	17	11,672	0.15%
2021/09/17	1.1	16.00	1	16.09	16.12	0.1	11,526	0.00%
2021/09/16	17	16.01	1	16.19	16.05	16	11,640	0.14%
2021/09/15	6.7	16.14	1	16.12	16.13	5.7	11,660	0.05%
2021/09/14	14.2	16.37	5	16.34	16.33	9.2	11,841	0.08%
2021/09/13	18.3	16.27	6	16.27	16.27	12.3	12,302	0.10%
2021/09/10	1.4	16.43	15	16.31	16.45	-13.6	12,860	-0.11%
2021/09/09	6	15.88	2	16.06	16.05	4	12,836	0.03%
2021/09/08	14.5	15.99	0.4	16.00	15.96	14.1	12,914	0.11%
2021/09/07	12.3	16.20	2.2	16.15	16.20	10.1	12,893	0.08%
2021/09/06	21	16.39	1	16.39	16.35	20	13,022	0.15%
2021/09/03	4.1	16.38	10.2	16.42	16.42	-6.1	13,041	-0.05%
2021/09/02	7	16.32	9	16.42	16.20	-2	13,180	-0.02%
2021/09/01	0	0.00	19	16.13	16.29	-19	13,178	-0.14%
2021/08/31	6	15.72	0	0.00	15.90	6	12,847	0.05%
2021/08/30	1	15.82	16	15.79	15.85	-15	13,226	-0.11%
2021/08/27	7	15.45	7	15.57	15.59	0	13,342	0.00%
2021/08/26	4	15.45	4	15.65	15.47	0	13,507	0.00%
2021/08/25	0	0.00	16	15.50	15.49	-16	14,143	-0.11%
2021/08/24	7	15.32	0	0.00	15.28	7	14,785	0.05%
2021/08/23	1.1	15.31	20.2	15.14	15.29	-19.1	15,334	-0.12%
2021/08/20	20	14.84	17	14.94	14.80	3	17,397	0.02%
2021/08/19	28.7	15.01	0	0.00	14.87	28.7	17,444	0.16%
2021/08/18	28.1	14.98	14	15.02	15.24	14.1	17,281	0.08%
2021/08/17	36.1	15.22	0.4	15.23	15.11	35.7	17,250	0.21%
2021/08/16	26.3	15.55	0	0.00	15.52	26.3	17,043	0.15%
2021/08/13	26.5	15.69	2	15.63	15.61	24.5	17,088	0.14%
2021/08/12	1.6	15.97	0	0.00	15.93	1.6	17,080	0.01%
2021/08/11	10.6	15.95	0	0.00	15.98	10.6	17,236	0.06%
2021/08/10	8	16.08	2	16.22	16.15	6	17,321	0.03%
2021/08/09	14	16.26	0	0.00	16.28	14	17,491	0.08%
2021/08/06	1.2	16.46	0	0.00	16.47	1.2	17,658	0.01%
2021/08/05	4.1	16.65	9	16.52	16.64	-4.9	17,797	-0.03%
2021/08/04	5.6	16.40	8.1	16.35	16.42	-2.5	17,951	-0.01%
2021/08/02	0	0.00	2	16.00	16.03	-2	18,287	-0.01%
2021/07/30	0	0.00	1	15.83	15.83	-1	18,445	-0.01%
2021/07/29	5.1	15.70	9	15.72	15.82	-4	18,664	-0.02%
2021/07/28	18.8	15.43	0	0.00	15.48	18.8	18,911	0.10%
2021/07/26	3.1	15.85	22	15.87	15.83	-19	19,170	-0.10%
2021/07/23	1	15.80	14	15.81	15.81	-13	19,541	-0.07%
2021/07/22	1.2	15.83	0	0.00	15.81	1.2	19,866	0.01%
2021/07/21	0.1	15.76	1	15.80	15.63	-0.9	20,160	0.00%
2021/07/20	0.1	15.66	0	0.00	15.66	0.1	20,491	0.00%
2021/07/19	5	15.84	0.1	15.84	15.85	4.9	20,758	0.02%
2021/07/16	3.1	15.98	3	15.97	15.99	0.1	21,110	0.00%
2021/07/15	4	16.07	22	16.11	16.13	-18	21,468	-0.08%
2021/07/14	0	0.00	3	15.96	15.98	-3	21,812	-0.01%
2021/07/13	0	15.92	12	15.99	15.92	-12	22,240	-0.05%
2021/07/12	0.5	15.76	8	15.73	15.78	-7.5	22,373	-0.03%
2021/07/09	13	15.53	5	15.50	15.50	8	22,502	0.04%
2021/07/08	0	0.00	10.4	15.65	15.65	-10.4	22,933	-0.05%
2021/07/07	1	15.62	13.1	15.66	15.65	-12.1	23,549	-0.05%
2021/07/06	0	0.00	0.5	15.72	15.66	-0.5	24,183	0.00%
2021/07/05	16	15.78	6	15.75	15.73	10	24,768	0.04%
2021/07/02	3	15.41	0	0.00	15.51	3	24,905	0.01%
2021/07/01	6.2	15.43	0.2	15.48	15.44	6	25,635	0.02%
2021/06/30	5	15.63	12	15.63	15.55	-7	26,394	-0.03%
2021/06/29	0	0.00	1.1	15.49	15.42	-1.1	26,753	0.00%
2021/06/28	4	15.37	1	15.41	15.39	3	27,575	0.01%
2021/06/25	3	15.50	9	15.49	15.45	-6	28,611	-0.02%
2021/06/23	12.2	15.23	0	0.00	15.39	12.2	30,651	0.04%
2021/06/22	24.3	15.22	3	15.25	15.18	21.3	31,394	0.07%
2021/06/21	58.5	15.32	0	0.00	15.29	58.5	31,323	0.19%
2021/06/18	1.3	15.65	2	15.66	15.63	-0.7	30,761	0.00%
2021/06/17	13.6	15.48	1	15.44	15.62	12.6	32,091	0.04%
2021/06/16	6	15.57	11	15.60	15.56	-5	33,695	-0.01%
2021/06/15	8.3	15.67	2	15.69	15.66	6.3	35,459	0.02%
2021/06/11	3.6	15.59	17	15.55	15.50	-13.5	37,070	-0.04%
2021/06/09	63.1	15.27	64	15.28	15.26	-0.9	41,058	0.00%
2021/06/08	14.2	15.37	10	15.35	15.35	4.2	43,942	0.01%
2021/06/07	42.1	15.27	11	15.33	15.37	31.1	49,106	0.06%
2021/06/04	13.1	15.37	0	0.00	15.39	13.1	51,856	0.03%
2021/06/03	53.1	15.38	1	15.42	15.49	52.1	58,402	0.09%
2021/06/02	40.5	15.45	0	0.00	15.35	40.5	68,698	0.06%
2021/06/01	24.3	15.59	108	15.67	15.53	-83.7	75,622	-0.11%	大賣/
2021/05/31	49.4	15.45	146	15.51	15.50	-96.6	88,950	-0.11%	大賣/
2021/05/28	216.2	15.40	44	15.41	15.30	172.2	136,127	0.13%	大買/鉅額交易