中信關鍵半導體 (00891)-中國信託-三重券商分點個股進出

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
17.51
漲跌
▲0.11
漲幅
+0.63%
成交量
6,083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－中國信託-三重券商分點個股進出

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-三重券商分點個股進出
中國信託-三重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
2024/05/13	20.9	17.44	12	17.45	17.51	8.9	12,888	0.07%
2024/05/10	1.6	17.44	0	0.00	17.40	1.6	12,916	0.01%
2024/05/09	12	17.46	0	0.00	17.38	12	12,963	0.09%
2024/05/06	9.4	17.43	0	0.00	17.41	9.4	13,128	0.07%
2024/05/03	1.5	17.48	0	0.00	17.40	1.5	13,085	0.01%
2024/05/02	0	0.00	5	17.18	17.25	-5	13,240	-0.04%
2024/04/30	5.9	17.30	0	0.00	17.30	5.9	13,269	0.04%
2024/04/29	1.4	17.51	0	0.00	17.29	1.4	13,313	0.01%
2024/04/26	4	17.01	0	0.00	17.00	4	13,409	0.03%
2024/04/25	1.1	16.76	0	0.00	16.72	1.1	13,587	0.01%
2024/04/24	16.7	17.01	0	0.00	17.12	16.7	13,795	0.12%
2024/04/23	1.6	16.55	0	0.00	16.53	1.6	13,970	0.01%
2024/04/22	4.4	16.50	6	16.51	16.42	-1.6	14,005	-0.01%
2024/04/19	9.7	16.95	10	16.84	16.81	-0.3	13,943	0.00%
2024/04/18	0.9	17.48	5	17.58	17.66	-4.1	13,608	-0.03%
2024/04/17	13.6	17.57	1	17.59	17.60	12.6	13,785	0.09%
2024/04/16	27.1	17.46	12.1	17.51	17.46	15	13,963	0.11%
2024/04/15	26.7	18.00	31.6	18.02	18.00	-5	13,933	-0.04%
2024/04/12	4.4	18.40	21	18.42	18.38	-16.6	13,782	-0.12%
2024/04/11	6	18.33	0.3	18.44	18.39	5.7	13,774	0.04%
2024/04/10	2.6	18.38	11	18.41	18.44	-8.4	13,857	-0.06%
2024/04/09	4.3	18.14	0	0.00	18.20	4.3	13,980	0.03%
2024/04/08	1.9	18.12	2	18.06	18.04	-0.1	14,086	0.00%
2024/04/03	0.3	18.15	0	0.00	18.12	0.3	14,192	0.00%
2024/04/02	11	18.21	0	0.00	18.17	11	14,277	0.08%
2024/04/01	18.3	18.12	2	18.26	18.04	16.3	14,437	0.11%
2024/03/29	5.2	18.07	0	0.00	18.23	5.2	14,490	0.04%
2024/03/28	5.4	17.99	0	0.00	18.03	5.4	14,396	0.04%
2024/03/27	1.8	17.98	16	17.98	18.04	-14.2	14,354	-0.10%
2024/03/26	6	18.04	0	0.00	18.05	6	14,305	0.04%
2024/03/25	3.6	18.15	2	18.13	18.07	1.6	14,116	0.01%
2024/03/22	2.4	18.15	28	18.10	18.13	-25.6	14,211	-0.18%
2024/03/21	4.3	18.24	0.2	18.18	18.21	4.1	14,117	0.03%
2024/03/20	18.2	18.10	2	18.07	18.00	16.2	14,204	0.11%
2024/03/19	17	18.16	2.3	18.20	18.21	14.7	14,095	0.10%
2024/03/18	9.6	18.11	11	18.15	18.29	-1.4	14,026	-0.01%
2024/03/15	17.5	17.99	0	0.00	18.00	17.5	14,019	0.12%
2024/03/14	47.7	18.27	7	18.23	18.11	40.7	13,859	0.29%
2024/03/13	43	18.42	20	18.61	18.40	23	13,846	0.17%
2024/03/12	30.6	18.36	0	0.00	18.48	30.6	13,673	0.22%
2024/03/11	37.9	18.40	9	18.53	18.38	28.9	13,537	0.21%
2024/03/08	70.3	18.83	15	19.03	18.57	55.3	13,396	0.41%
2024/03/07	25	18.55	14	18.52	18.58	11	12,855	0.09%
2024/03/06	42.5	18.08	10	18.11	18.14	32.5	12,550	0.26%
2024/03/05	16.3	17.93	12	17.94	17.95	4.3	12,315	0.03%
2024/03/04	9.5	17.77	94.7	17.80	17.83	-85.2	12,282	-0.69%
2024/03/01	7	17.56	1.3	17.60	17.47	5.7	12,016	0.05%
2024/02/29	30.3	17.46	21	17.50	17.52	9.3	12,016	0.08%
2024/02/27	15.8	17.50	0	0.00	17.44	15.8	11,927	0.13%
2024/02/26	68.3	17.72	0	0.00	17.77	68.3	11,637	0.59%
2024/02/23	2.1	17.64	43	17.60	17.65	-40.9	11,352	-0.36%
2024/02/22	0.1	17.23	10.2	17.25	17.32	-10.1	11,080	-0.09%
2024/02/21	16.3	17.06	0	0.00	17.03	16.3	10,968	0.15%
2024/02/20	21.2	17.14	15	17.10	17.16	6.2	10,876	0.06%
2024/02/19	34.6	16.94	4	16.95	16.98	30.6	10,834	0.28%
2024/02/16	28.1	17.02	0	0.00	16.97	28.1	10,881	0.26%
2024/02/15	6.3	16.99	20.1	16.93	17.05	-13.9	10,806	-0.13%
2024/02/05	1.6	16.38	4.7	16.38	16.41	-3.1	10,628	-0.03%
2024/02/02	41	16.40	0	0.00	16.42	41	10,603	0.39%
2024/02/01	7	16.29	0	0.00	16.32	7	10,637	0.07%
2024/01/31	15	16.45	0	0.00	16.48	15	10,647	0.14%
2024/01/30	4.7	16.47	2	16.50	16.55	2.7	10,617	0.03%
2024/01/29	6.8	16.38	0	0.00	16.43	6.8	10,571	0.06%
2024/01/26	0.3	16.40	0	0.00	16.39	0.3	10,590	0.00%
2024/01/25	0	0.00	5	16.48	16.52	-5	10,704	-0.05%
2024/01/24	0.3	16.40	4	16.39	16.35	-3.7	10,564	-0.04%
2024/01/23	0.1	16.38	2	16.34	16.34	-1.9	10,597	-0.02%
2024/01/22	0.5	16.35	3.1	16.34	16.32	-2.6	10,712	-0.02%
2024/01/19	0	0.00	6	16.12	16.15	-6	10,569	-0.06%
2024/01/18	0.3	15.73	20	15.74	15.73	-19.7	10,436	-0.19%
2024/01/17	2	15.63	20.2	15.70	15.63	-18.2	10,157	-0.18%
2024/01/15	2.5	16.00	2	16.02	16.02	0.5	9,957	0.00%
2024/01/12	0.3	15.99	5	16.02	15.95	-4.7	10,005	-0.05%
2024/01/11	1	16.01	0	0.00	16.01	1	10,091	0.01%
2024/01/10	0.6	15.90	0	0.00	15.89	0.6	9,950	0.01%
2024/01/09	0	0.00	1	15.99	15.86	-1	9,825	-0.01%
2024/01/08	1.5	15.91	1	15.93	15.81	0.5	9,644	0.00%
2024/01/05	1.6	15.77	0	0.00	15.73	1.6	9,882	0.02%
2024/01/04	1	15.73	5	15.71	15.74	-4	10,000	-0.04%
2024/01/03	3	15.77	88	15.89	15.79	-85	10,219	-0.83%
2024/01/02	13.8	16.29	0	0.00	16.13	13.8	9,998	0.14%
2023/12/28	5.3	16.45	7	16.60	16.45	-1.7	9,705	-0.02%
2023/12/27	2	16.44	31	16.50	16.49	-29	9,607	-0.30%
2023/12/26	1	16.25	8	16.22	16.25	-7	9,374	-0.07%
2023/12/25	0.4	16.19	0	0.00	16.09	0.4	9,276	0.00%
2023/12/22	0	0.00	3	15.94	16.03	-3	9,263	-0.03%
2023/12/21	0	0.00	1	15.85	15.87	-1	9,214	-0.01%
2023/12/20	0	0.00	34	16.03	16.03	-34	9,179	-0.37%
2023/12/19	0	0.00	4	15.95	16.00	-4	9,152	-0.04%
2023/12/18	1.2	16.01	0	0.00	16.12	1.2	8,997	0.01%
2023/12/15	0	0.00	3	16.20	16.16	-3	8,971	-0.03%
2023/12/14	2	16.06	0	0.00	16.09	2	8,834	0.02%
2023/12/13	2	15.91	2	15.85	15.94	0	8,929	0.00%
2023/12/12	5.2	15.81	9	15.81	15.81	-3.8	9,222	-0.04%
2023/12/11	0	0.00	1.1	15.66	15.66	-1.1	9,366	-0.01%
2023/12/08	0	0.00	1	15.60	15.59	-1	9,366	-0.01%
2023/12/07	2	15.43	6	15.40	15.39	-4	9,252	-0.04%
2023/12/06	0.2	15.46	1.5	15.52	15.46	-1.3	9,224	-0.01%
2023/12/05	0	0.00	3	15.40	15.42	-3	9,218	-0.03%
2023/12/04	11	15.51	8.4	15.54	15.51	2.6	9,205	0.03%
2023/12/01	0	0.00	1	15.54	15.55	-1	9,179	-0.01%
2023/11/30	0.2	15.57	0	0.00	15.54	0.2	9,166	0.00%
2023/11/29	2	15.51	2	15.53	15.53	0	9,123	0.00%
2023/11/28	2	15.40	2	15.45	15.43	0	9,005	0.00%
2023/11/27	1	15.25	0	0.00	15.22	1	8,930	0.01%
2023/11/24	6.2	15.40	0	0.00	15.40	6.2	8,902	0.07%
2023/11/21	1	15.40	0	0.00	15.40	1	8,829	0.01%
2023/11/20	3.2	15.29	0	0.00	15.26	3.2	8,795	0.04%
2023/11/17	1	15.26	13	15.26	15.27	-12	8,762	-0.14%
2023/11/16	1.5	15.15	0.3	15.10	15.09	1.2	8,661	0.01%
2023/11/15	3	15.54	7	15.56	15.44	-4	8,589	-0.05%
2023/11/14	1	15.37	6	15.38	15.37	-5	8,403	-0.06%
2023/11/13	0.2	15.32	13	15.28	15.29	-12.8	8,302	-0.15%
2023/11/10	1	14.99	0	0.00	14.98	1	8,166	0.01%
2023/11/09	0	0.00	18	15.06	15.09	-18	8,125	-0.22%
2023/11/08	2	15.04	0	0.00	15.05	2	8,099	0.02%
2023/11/07	0	0.00	6	14.93	14.97	-6	7,997	-0.08%
2023/11/06	4.2	14.89	0	0.00	14.92	4.2	8,168	0.05%
2023/11/03	6	14.72	0	0.00	14.69	6	8,089	0.07%
2023/11/02	3	14.60	6	14.60	14.65	-3	8,239	-0.04%
2023/10/30	0.3	14.22	0	0.00	14.33	0.3	8,041	0.00%
2023/10/26	3	14.01	0	0.00	13.98	3	7,924	0.04%
2023/10/24	4.3	14.26	2	14.17	14.27	2.3	7,847	0.03%
2023/10/23	1	14.31	0	0.00	14.28	1	7,775	0.01%
2023/10/20	0	0.00	35	14.54	14.52	-35	7,718	-0.45%
2023/10/19	1	14.23	0	0.00	14.55	1	7,581	0.01%
2023/10/18	0.3	14.47	0	0.00	14.34	0.3	7,505	0.00%
2023/10/17	0	0.00	3	14.70	14.51	-3	7,421	-0.04%
2023/10/16	1	14.53	0	0.00	14.53	1	7,390	0.01%
2023/10/13	0	0.00	1	14.55	14.60	-1	7,335	-0.01%
2023/10/12	1.3	14.36	35	14.45	14.46	-33.7	7,081	-0.48%
2023/10/11	3	14.19	1.4	14.35	14.35	1.6	7,034	0.02%
2023/10/06	1.3	14.01	0	0.00	14.01	1.3	6,704	0.02%
2023/10/05	5	14.00	2	13.97	13.98	3	6,642	0.05%
2023/10/04	2	13.72	0	0.00	13.77	2	6,585	0.03%
2023/10/02	1.3	13.77	4	13.77	13.78	-2.7	6,540	-0.04%
2023/09/28	0.5	13.60	0	0.00	13.57	0.5	6,555	0.01%
2023/09/27	1.4	13.48	0	0.00	13.52	1.4	6,567	0.02%
2023/09/26	6	13.60	0	0.00	13.57	6	6,570	0.09%
2023/09/25	5.3	13.75	2	13.82	13.81	3.3	6,537	0.05%
2023/09/18	0.3	14.17	1	14.20	14.15	-0.7	6,496	-0.01%
2023/09/15	0	0.00	9.5	14.15	14.18	-9.5	6,341	-0.15%
2023/09/14	0	0.00	7	13.92	13.99	-7	6,057	-0.12%
2023/09/13	0.7	13.83	0	0.00	13.79	0.7	5,933	0.01%
2023/09/12	0	0.00	1	13.66	13.71	-1	5,939	-0.02%
2023/09/08	1	13.54	0	0.00	13.51	1	6,013	0.02%
2023/09/07	1.2	13.68	0	0.00	13.65	1.2	6,303	0.02%
2023/09/05	1	13.66	5.5	13.68	13.69	-4.5	6,277	-0.07%
2023/09/04	1.5	13.57	1	13.61	13.61	0.5	6,351	0.01%
2023/09/01	0	0.00	5	13.53	13.53	-5	6,477	-0.08%
2023/08/30	0	0.00	5	13.56	13.59	-5	6,543	-0.08%
2023/08/29	5	13.36	0	0.00	13.45	5	6,542	0.08%
2023/08/28	0.2	13.38	13	13.37	13.32	-12.8	6,591	-0.19%
2023/08/25	1	13.21	0	0.00	13.20	1	6,680	0.01%
2023/08/24	1.1	13.32	0	0.00	13.34	1.1	6,947	0.02%
2023/08/22	1.2	12.98	0	0.00	12.95	1.2	7,279	0.02%
2023/08/21	4	12.89	0	0.00	12.88	4	7,318	0.05%
2023/08/18	1.4	12.94	0	0.00	12.93	1.4	7,322	0.02%
2023/08/17	1	12.98	0	0.00	12.97	1	7,320	0.01%
2023/08/16	2	12.92	0	0.00	12.91	2	7,292	0.03%
2023/08/14	2.1	13.13	5	13.06	13.06	-2.9	7,336	-0.04%
2023/08/11	1	13.30	1	13.22	13.20	0	7,260	0.00%
2023/08/10	10	13.25	6	13.26	13.20	4	7,276	0.05%
2023/08/08	10	13.42	0	0.00	13.41	10	7,009	0.14%
2023/08/07	4.1	13.62	0.1	13.56	13.62	4	6,810	0.06%
2023/08/04	1	13.50	0	0.00	13.51	1	6,818	0.01%
2023/08/02	6	13.60	0	0.00	13.58	6	6,758	0.09%
2023/08/01	7	13.81	1	13.83	13.82	6	6,716	0.09%
2023/07/31	1.3	13.80	5	13.89	13.76	-3.7	6,733	-0.05%
2023/07/28	9	13.75	1	13.77	13.78	8	6,688	0.12%
2023/07/27	0	0.00	1	13.64	13.66	-1	6,733	-0.01%
2023/07/26	1	13.58	0	0.00	13.53	1	6,737	0.01%
2023/07/25	1	13.72	0	0.00	13.72	1	6,716	0.01%
2023/07/24	5.4	13.66	1	13.69	13.66	4.4	6,768	0.06%
2023/07/21	4	13.58	0	0.00	13.73	4	6,922	0.06%
2023/07/19	2	14.04	0	0.00	13.98	2	7,030	0.03%
2023/07/18	2.3	14.03	13	14.00	13.98	-10.7	7,042	-0.15%
2023/07/17	1	13.99	0	0.00	14.00	1	7,063	0.01%
2023/07/14	2	14.04	51	14.06	14.06	-49	7,109	-0.69%
2023/07/13	1.5	13.94	2	13.93	13.82	-0.5	7,058	-0.01%
2023/07/12	1.3	13.72	0	0.00	13.72	1.3	7,029	0.02%
2023/07/11	1	13.70	0	0.00	13.71	1	7,040	0.01%
2023/07/10	1	13.60	2	13.68	13.59	-1	7,137	-0.01%
2023/07/07	1	13.66	0	0.00	13.65	1	7,169	0.01%
2023/07/06	3.3	13.80	0	0.00	13.76	3.3	7,189	0.05%
2023/07/05	0.7	14.01	0	0.00	13.92	0.7	7,199	0.01%
2023/07/04	2	13.96	0	0.00	13.98	2	7,218	0.03%
2023/07/03	2	13.91	20	13.89	13.89	-18	7,234	-0.25%
2023/06/30	0.4	13.75	0	0.00	13.80	0.4	7,283	0.01%
2023/06/29	0	0.00	0.4	13.95	13.83	-0.4	7,339	0.00%
2023/06/28	0.4	13.79	9	13.81	13.79	-8.7	7,383	-0.12%
2023/06/27	11	13.80	0	0.00	13.75	11	7,456	0.15%
2023/06/26	3.5	13.90	44	13.88	13.87	-40.5	7,531	-0.54%
2023/06/21	1	13.97	0	0.00	14.01	1	7,629	0.01%
2023/06/20	0.1	14.17	3	14.18	14.08	-3	7,733	-0.04%
2023/06/19	1.4	14.18	0.3	14.17	14.18	1.2	7,836	0.01%
2023/06/16	0	0.00	8	14.08	14.07	-8	7,861	-0.10%
2023/06/15	0	0.00	20	14.16	14.14	-20	7,956	-0.25%
2023/06/14	1	14.09	4	14.07	14.08	-3	8,081	-0.04%
2023/06/13	2.5	14.06	117.2	14.13	14.13	-114.7	8,150	-1.41%	大賣/鉅額交易
2023/06/12	1.4	13.79	2.3	13.80	13.81	-0.9	7,978	-0.01%
2023/06/09	50	13.70	5	13.72	13.70	45	8,044	0.56%
2023/06/07	0	0.00	8.1	13.66	13.75	-8.1	8,157	-0.10%
2023/06/06	0.4	13.53	1	13.48	13.54	-0.6	8,094	-0.01%
2023/06/05	0	0.00	5	13.54	13.48	-5	8,126	-0.06%
2023/06/02	1	13.50	0	0.00	13.49	1	8,151	0.01%
2023/06/01	0	0.00	10	13.35	13.36	-10	8,149	-0.12%
2023/05/31	2	13.43	0	0.00	13.47	2	8,141	0.02%
2023/05/30	0.4	13.48	11.2	13.51	13.54	-10.8	8,055	-0.13%
2023/05/29	0.3	13.50	8	13.51	13.44	-7.7	8,033	-0.10%
2023/05/26	2	13.15	11.2	13.20	13.22	-9.2	8,006	-0.11%
2023/05/25	0	0.00	1	12.90	12.90	-1	7,818	-0.01%
2023/05/24	1.2	12.73	0	0.00	12.77	1.2	7,811	0.02%
2023/05/22	0.3	12.85	5	12.83	12.77	-4.7	7,785	-0.06%
2023/05/19	0	0.00	0.4	12.75	12.81	-0.4	7,781	-0.01%
2023/05/18	0.2	12.70	4	12.71	12.71	-3.8	7,760	-0.05%
2023/05/16	2	12.54	0	0.00	12.53	2	7,869	0.03%
2023/05/15	1.7	12.41	0	0.00	12.39	1.7	7,893	0.02%
2023/05/12	0.2	12.37	0	0.00	12.46	0.2	7,974	0.00%
2023/05/11	4	12.49	0	0.00	12.44	4	8,031	0.05%
2023/05/10	1	12.54	0	0.00	12.54	1	8,270	0.01%
2023/05/09	8.2	12.64	6	12.62	12.64	2.2	8,251	0.03%
2023/05/08	3.2	12.71	0	0.00	12.68	3.2	8,334	0.04%
2023/05/05	2	12.63	0	0.00	12.61	2	8,528	0.02%
2023/05/04	0	0.00	0.2	12.57	12.57	-0.2	8,720	0.00%
2023/05/03	0.2	12.51	0	0.00	12.57	0.2	8,716	0.00%
2023/05/02	2.2	12.51	0	0.00	12.57	2.2	8,726	0.03%
2023/04/27	0.2	12.23	0	0.00	12.36	0.2	9,059	0.00%
2023/04/26	15	12.13	0	0.00	12.22	15	9,127	0.16%
2023/04/25	1	12.32	0	0.00	12.28	1	9,048	0.01%
2023/04/24	0.3	12.64	1	12.67	12.67	-0.7	8,958	-0.01%
2023/04/21	11.4	12.71	0	0.00	12.66	11.4	9,025	0.13%
2023/04/20	0	12.88	0	0.00	12.85	0	9,040	0.00%
2023/04/19	9	13.00	0	0.00	12.93	9	9,103	0.10%
2023/04/18	11.4	13.07	5	13.06	13.07	6.4	9,088	0.07%
2023/04/17	15.3	13.15	2	13.20	13.23	13.3	9,034	0.15%
2023/04/13	2.6	13.27	1	13.23	13.19	1.6	9,018	0.02%
2023/04/12	0.3	13.44	0	0.00	13.41	0.3	8,936	0.00%
2023/04/11	0	0.00	3	13.42	13.42	-3	8,909	-0.03%
2023/04/10	1.3	13.53	0	0.00	13.32	1.3	8,987	0.01%
2023/04/07	7.3	13.33	1	13.31	13.31	6.3	8,940	0.07%
2023/04/06	1.7	13.29	2	13.30	13.28	-0.3	8,875	0.00%
2023/03/31	0	0.00	7.4	13.45	13.46	-7.4	8,852	-0.08%
2023/03/30	0.4	13.35	2	13.40	13.36	-1.6	8,795	-0.02%
2023/03/29	3	13.18	0	0.00	13.21	3	8,740	0.03%
2023/03/28	0	13.35	0	0.00	13.30	0	8,735	0.00%
2023/03/27	0.3	13.59	0	0.00	13.52	0.3	8,660	0.00%
2023/03/24	0.4	13.63	0	0.00	13.63	0.4	8,605	0.00%
2023/03/23	16	13.55	35	13.54	13.59	-19	8,542	-0.22%
2023/03/22	0.1	13.36	2	13.42	13.46	-2	8,377	-0.02%
2023/03/21	0.4	13.34	0	0.00	13.24	0.4	8,198	0.00%
2023/03/20	0.5	13.43	31	13.36	13.27	-30.5	8,114	-0.38%
2023/03/17	0	13.26	5	13.30	13.30	-5	8,019	-0.06%
2023/03/15	0.6	13.14	2	13.20	13.03	-1.4	7,873	-0.02%
2023/03/14	0.4	12.95	0	0.00	12.91	0.4	7,826	0.01%
2023/03/13	2.7	12.93	0	0.00	13.10	2.7	7,771	0.03%
2023/03/10	3.9	13.11	0	0.00	13.07	3.9	7,697	0.05%
2023/03/09	0.6	13.39	7	13.35	13.31	-6.4	7,713	-0.08%
2023/03/08	0	13.25	2	13.23	13.26	-2	7,698	-0.03%
2023/03/07	2.1	13.33	1	13.33	13.34	1.1	7,696	0.01%
2023/03/06	4	13.32	6	13.28	13.29	-2	7,728	-0.03%
2023/03/03	0.8	13.28	4	13.23	13.17	-3.2	7,704	-0.04%
2023/03/01	2	13.11	1	13.08	13.22	1	7,734	0.01%
2023/02/24	4.8	12.97	18	13.03	12.88	-13.2	7,540	-0.17%
2023/02/23	10	12.78	0	0.00	12.94	10	7,495	0.13%
2023/02/22	5.6	12.64	0	0.00	12.62	5.6	7,556	0.07%
2023/02/21	0.5	12.82	1	12.83	12.85	-0.5	7,642	-0.01%
2023/02/20	0.9	12.74	0	0.00	12.76	0.9	7,838	0.01%
2023/02/17	0.2	12.68	3	12.68	12.66	-2.8	8,164	-0.03%
2023/02/16	0.5	12.76	0	0.00	12.76	0.5	8,336	0.01%
2023/02/15	1.6	12.82	0	0.00	12.71	1.6	8,700	0.02%
2023/02/14	1	12.98	0	0.00	12.96	1	8,642	0.01%
2023/02/13	4.1	12.93	0	0.00	12.88	4.1	8,790	0.05%
2023/02/10	1.6	13.18	0	0.00	13.04	1.6	8,845	0.02%
2023/02/09	0.7	13.12	0	0.00	13.12	0.7	8,862	0.01%
2023/02/08	3	12.98	5.2	13.10	13.15	-2.2	8,827	-0.02%
2023/02/07	2.7	12.75	0	0.00	12.73	2.7	8,599	0.03%
2023/02/06	1.5	12.99	81	12.78	12.75	-79.5	8,614	-0.92%
2023/02/03	1.7	13.02	1	13.05	13.03	0.7	8,563	0.01%
2023/02/02	2	12.93	4	12.92	12.97	-2	8,383	-0.02%
2023/02/01	3.7	12.63	0	0.00	12.63	3.7	8,222	0.04%
2023/01/31	1	12.52	1	12.60	12.53	0	8,251	0.00%
2023/01/30	10.4	12.53	15	12.52	12.69	-4.6	8,280	-0.06%
2023/01/16	1.5	12.05	4.6	12.04	12.01	-3.1	8,081	-0.04%
2023/01/13	0	0.00	30	12.12	11.93	-30	8,041	-0.37%
2023/01/12	3.6	11.97	5	12.02	11.95	-1.5	8,044	-0.02%
2023/01/11	1	11.90	2	11.96	11.96	-1	8,046	-0.01%
2023/01/10	1.5	11.90	3	11.83	11.91	-1.6	8,064	-0.02%
2023/01/09	1.2	11.63	55	11.72	11.79	-53.8	8,141	-0.66%
2023/01/06	50.6	11.35	0	0.00	11.38	50.6	8,174	0.62%
2023/01/05	2	11.07	1	11.11	11.09	1	8,293	0.01%
2023/01/04	1.6	11.11	0	0.00	11.07	1.6	8,445	0.02%
2023/01/03	1.2	10.87	0	0.00	11.07	1.2	8,802	0.01%
2022/12/30	0.6	11.00	0	0.00	10.87	0.6	8,839	0.01%
2022/12/29	1	10.77	0	0.00	10.83	1	8,910	0.01%
2022/12/28	2.7	10.93	0	0.00	10.84	2.7	9,114	0.03%
2022/12/27	0.6	11.12	0	0.00	11.12	0.6	9,127	0.01%
2022/12/26	1.1	11.10	0	0.00	11.04	1.1	9,286	0.01%
2022/12/22	5.7	11.26	0	0.00	11.24	5.7	9,712	0.06%
2022/12/21	0.6	11.20	1	11.10	11.10	-0.5	10,141	0.00%
2022/12/20	1	11.12	0	0.00	11.07	1	10,296	0.01%
2022/12/19	1.1	11.39	0	0.00	11.39	1.1	10,554	0.01%
2022/12/16	4.6	11.43	0	0.00	11.47	4.6	10,804	0.04%
2022/12/15	1.6	11.71	0	0.00	11.69	1.6	10,845	0.01%
2022/12/14	0	0.00	3	11.79	11.80	-3	10,817	-0.03%
2022/12/13	0	0.00	1	11.60	11.58	-1	10,851	-0.01%
2022/12/12	2	11.62	5	11.62	11.61	-3.1	10,930	-0.03%
2022/12/09	1	11.73	7	11.71	11.73	-6	10,987	-0.05%
2022/12/08	1	11.53	2	11.50	11.48	-1	11,002	-0.01%
2022/12/07	0.9	11.72	0	0.00	11.63	0.9	11,020	0.01%
2022/12/06	2	11.84	0	0.00	11.79	2	10,998	0.02%
2022/12/05	0.9	12.24	0	0.00	12.09	0.9	11,025	0.01%
2022/12/02	0	0.00	8	12.10	12.10	-8	11,005	-0.07%
2022/12/01	3.9	12.12	30	12.14	12.10	-26.1	11,107	-0.23%
2022/11/29	14	11.68	0	0.00	11.69	14	11,198	0.13%
2022/11/28	0.9	11.73	0	0.00	11.68	0.9	11,245	0.01%
2022/11/25	0.9	12.04	2	11.91	11.90	-1.1	11,358	-0.01%
2022/11/24	1	11.99	6	11.97	12.00	-5	11,379	-0.04%
2022/11/23	0	0.00	4	11.85	11.79	-4	11,329	-0.04%
2022/11/22	1	11.71	0	0.00	11.78	1	11,516	0.01%
2022/11/21	0.9	11.88	0	0.00	11.75	0.9	11,577	0.01%
2022/11/18	1	11.86	0	0.00	11.82	1	11,577	0.01%
2022/11/17	0	0.00	20	11.83	11.86	-20	11,550	-0.17%
2022/11/16	4.9	11.84	4	11.71	11.83	0.9	11,540	0.01%
2022/11/15	2	11.85	5	11.80	11.86	-3	11,532	-0.03%
2022/11/14	7.3	11.45	0	0.00	11.43	7.3	11,200	0.07%
2022/11/11	1.5	11.32	41	11.33	11.32	-39.5	11,122	-0.36%
2022/11/10	1.8	10.68	0.2	10.68	10.71	1.6	10,788	0.01%
2022/11/09	2.5	10.65	3	10.68	10.69	-0.5	10,760	0.00%
2022/11/08	6	10.35	0	0.00	10.27	6	10,761	0.06%
2022/11/07	1.9	10.20	1	10.26	10.25	0.9	10,723	0.01%
2022/11/04	1.9	9.92	3	9.85	9.98	-1.1	10,740	-0.01%
2022/11/03	1	9.85	6	9.84	9.89	-5	10,956	-0.05%
2022/11/02	15	9.92	0	0.00	9.95	15	11,110	0.14%
2022/11/01	0.9	9.85	0	0.00	9.87	0.9	11,225	0.01%
2022/10/31	0	0.00	1	9.79	9.79	-1	11,359	-0.01%
2022/10/28	5.9	9.58	0	0.00	9.60	5.9	11,447	0.05%
2022/10/26	20	9.53	0	0.00	9.53	20	11,648	0.17%
2022/10/25	3.9	9.61	0	0.00	9.51	3.9	11,653	0.03%
2022/10/24	1	9.94	0	0.00	9.76	1	11,630	0.01%
2022/10/21	3	9.77	0	0.00	9.65	3	11,696	0.03%
2022/10/20	12	9.59	0	0.00	9.72	12	11,739	0.10%
2022/10/19	0.9	9.90	0	0.00	9.74	0.9	11,758	0.01%
2022/10/18	10	9.80	3	9.90	9.84	7	11,794	0.06%
2022/10/17	5.9	9.66	0	0.00	9.78	5.9	11,796	0.05%
2022/10/14	1	9.90	6	9.90	9.90	-5	11,833	-0.04%
2022/10/13	3.9	9.47	0	0.00	9.41	3.9	11,844	0.03%
2022/10/12	12	9.61	0	0.00	9.59	12	11,736	0.10%
2022/10/11	39.8	9.67	0	0.00	9.64	39.8	11,688	0.34%
2022/10/07	12.6	10.27	0	0.00	10.20	12.6	11,524	0.11%
2022/10/06	13	10.42	0	0.00	10.44	13	11,553	0.11%
2022/10/05	2	10.41	1	10.38	10.39	1	11,592	0.01%
2022/10/04	0.9	10.05	0	0.00	10.16	0.9	11,511	0.01%
2022/10/03	6.9	9.74	0	0.00	9.74	6.9	11,469	0.06%
2022/09/30	7.3	9.73	0	0.00	9.86	7.3	11,498	0.06%
2022/09/29	14.4	9.89	0	0.00	9.84	14.4	11,497	0.13%
2022/09/28	11.3	9.92	0	0.00	9.82	11.3	11,440	0.10%
2022/09/27	2.3	10.18	0	0.00	10.15	2.3	11,298	0.02%
2022/09/26	8	10.24	36	10.18	10.16	-28	11,501	-0.24%
2022/09/23	6.2	10.54	0	0.00	10.52	6.2	11,774	0.05%
2022/09/22	3	10.73	0	0.00	10.75	3	11,813	0.03%
2022/09/21	1	10.89	0	0.00	10.88	1	11,888	0.01%
2022/09/20	1	10.90	0	0.00	10.96	1	11,970	0.01%
2022/09/19	3	10.92	0	0.00	10.90	3	12,061	0.02%
2022/09/16	11	11.04	0	0.00	10.98	11	12,120	0.09%
2022/09/15	4	11.17	0	0.00	11.16	4	12,416	0.03%
2022/09/14	17	11.06	0	0.00	11.16	17	12,619	0.13%
2022/09/13	2	11.36	1	11.36	11.37	1	12,563	0.01%
2022/09/12	0.9	11.30	10	11.33	11.29	-9.1	12,599	-0.07%
2022/09/07	8.1	10.87	0	0.00	10.87	8.1	12,891	0.06%
2022/09/06	1.2	11.10	0	0.00	11.06	1.2	12,792	0.01%
2022/09/05	2	11.12	0	0.00	11.13	2	12,752	0.02%
2022/09/02	1.1	11.25	0	0.00	11.20	1.1	12,783	0.01%
2022/09/01	16	11.38	0	0.00	11.35	16	12,682	0.13%
2022/08/31	0	0.00	3	11.62	11.63	-3	12,522	-0.02%
2022/08/30	1	11.45	0	0.00	11.50	1	12,554	0.01%
2022/08/29	13.1	11.44	0	0.00	11.44	13.1	12,517	0.10%
2022/08/26	0	0.00	0.5	11.92	11.81	-0.5	12,373	0.00%
2022/08/24	5	11.70	18	11.73	11.60	-13	12,449	-0.10%
2022/08/23	6.2	11.71	5	11.71	11.68	1.2	12,534	0.01%
2022/08/22	5	11.88	5	11.84	11.80	0	12,566	0.00%
2022/08/18	5	11.93	10.5	12.01	12.05	-5.5	12,488	-0.04%
2022/08/17	1	12.05	0	0.00	12.06	1	12,448	0.01%
2022/08/16	2	12.11	0	0.00	12.09	2	12,542	0.02%
2022/08/15	15	12.24	4.4	12.29	12.33	10.6	12,553	0.08%
2022/08/12	2.5	12.04	0	0.00	12.03	2.5	12,504	0.02%
2022/08/11	3	11.85	0	0.00	11.84	3	12,579	0.02%
2022/08/10	10	11.60	1	11.64	11.57	9	12,598	0.07%
2022/08/09	7	11.84	30	11.79	11.85	-23	12,495	-0.18%
2022/08/08	0	0.00	1	11.96	11.97	-1	12,451	-0.01%
2022/08/05	3	11.95	2	11.88	12.02	1	12,449	0.01%
2022/08/04	0.1	11.59	3	11.58	11.61	-2.9	12,395	-0.02%
2022/08/03	0	0.00	25	11.54	11.59	-25	12,357	-0.20%
2022/08/02	6	11.47	6	11.48	11.50	0	12,427	0.00%
2022/08/01	1.2	11.70	4	11.80	11.75	-2.8	12,472	-0.02%
2022/07/29	5.9	11.82	3.1	11.87	11.79	2.8	12,518	0.02%
2022/07/26	2	11.62	0	0.00	11.64	2	12,634	0.02%
2022/07/25	2	11.85	2	11.90	11.82	0	12,734	0.00%
2022/07/21	1	11.96	0	0.00	12.09	1	13,236	0.01%
2022/07/19	2	11.51	4	11.50	11.48	-2	13,834	-0.01%
2022/07/18	4	11.40	0	0.00	11.51	4	14,118	0.03%
2022/07/15	1.2	11.19	9	11.28	11.28	-7.8	14,099	-0.05%
2022/07/14	5	11.03	0	0.00	11.08	5	14,008	0.04%
2022/07/13	1	11.05	2	10.98	10.93	-1	14,072	-0.01%
2022/07/12	2	10.71	3	10.87	10.71	-1	14,182	-0.01%
2022/07/08	3	11.23	8	11.32	11.22	-5	14,807	-0.03%
2022/07/07	0	0.00	43	10.65	11.02	-43	14,886	-0.29%
2022/07/06	2	10.65	0	0.00	10.60	2	15,120	0.01%
2022/07/05	5	10.75	52	10.93	10.90	-47	16,107	-0.29%
2022/07/04	12.1	10.86	8	10.87	10.87	4.1	16,716	0.02%
2022/07/01	4	11.01	17	11.39	10.95	-13	17,261	-0.08%
2022/06/30	8	11.50	1.3	11.56	11.49	6.7	17,251	0.04%
2022/06/29	5	11.88	0.1	11.88	11.87	4.9	17,355	0.03%
2022/06/28	11	12.05	2	12.01	12.03	9	17,274	0.05%
2022/06/27	1.2	12.27	43	12.29	12.28	-41.8	17,277	-0.24%
2022/06/24	5	12.06	0	0.00	11.96	5	17,328	0.03%
2022/06/23	20.7	12.07	11	12.28	12.04	9.7	17,478	0.06%
2022/06/22	5	12.45	1	12.40	12.35	4	17,201	0.02%
2022/06/20	3.3	12.65	2	12.62	12.57	1.3	17,191	0.01%
2022/06/17	30.6	12.79	34	12.73	12.73	-3.4	17,181	-0.02%
2022/06/16	4	13.11	21	13.38	13.03	-17	16,988	-0.10%
2022/06/15	2.3	13.21	0	0.00	13.18	2.3	17,011	0.01%
2022/06/14	18	13.15	0	0.00	13.27	18	17,317	0.10%
2022/06/13	7	13.34	0	0.00	13.33	7	17,764	0.04%
2022/06/10	0	0.00	1	13.70	13.82	-1	18,429	-0.01%
2022/06/09	1	13.90	0	0.00	13.91	1	18,736	0.01%
2022/06/08	2	14.00	7	13.99	13.92	-5	19,010	-0.03%
2022/06/06	1	13.83	5	13.74	13.90	-4	19,319	-0.02%
2022/06/02	0	0.00	1	13.78	13.80	-1	20,182	0.00%
2022/06/01	0.1	13.91	5	14.00	13.91	-4.9	20,774	-0.02%
2022/05/31	1	13.68	9	13.84	13.87	-8	20,876	-0.04%
2022/05/30	7	13.67	10.5	13.64	13.68	-3.5	20,741	-0.02%
2022/05/27	0	0.00	5	13.31	13.32	-5	20,741	-0.02%
2022/05/26	1	13.09	0	0.00	13.01	1	20,820	0.00%
2022/05/25	0.5	13.16	3	13.17	13.21	-2.5	21,005	-0.01%
2022/05/24	7	13.23	21	13.16	13.07	-14	21,577	-0.06%
2022/05/23	0	0.00	6	13.55	13.40	-6	21,821	-0.03%
2022/05/20	0	0.00	6	13.51	13.49	-6	22,253	-0.03%
2022/05/19	2.5	13.27	3	13.25	13.39	-0.5	22,425	0.00%
2022/05/18	1	13.54	16	13.55	13.52	-15	22,442	-0.07%
2022/05/17	2	13.30	15	13.37	13.42	-13	22,446	-0.06%
2022/05/16	11.3	13.28	4	13.16	13.16	7.3	22,466	0.03%
2022/05/13	0.1	12.97	2	13.08	13.08	-2	22,544	-0.01%
2022/05/12	2.1	12.86	1	12.83	12.83	1.1	22,852	0.00%
2022/05/11	5.1	12.94	5	13.02	13.03	0.1	22,873	0.00%
2022/05/10	7.1	12.73	0	0.00	12.97	7.1	22,984	0.03%
2022/05/09	21.1	12.88	2	12.89	12.85	19.1	22,912	0.08%
2022/05/06	19.2	13.04	4	13.07	13.10	15.2	22,800	0.07%
2022/05/05	6.1	13.45	10	13.44	13.43	-4	22,900	-0.02%
2022/05/04	2.1	13.11	0	0.00	13.16	2.1	22,825	0.01%
2022/05/03	6.1	13.12	36	13.06	13.12	-30	22,878	-0.13%
2022/04/29	4.1	13.19	3	13.14	13.16	1.1	22,875	0.00%
2022/04/28	5.1	12.87	2	13.08	12.99	3.1	22,935	0.01%
2022/04/27	30.1	12.54	53	12.49	12.65	-23	22,751	-0.10%
2022/04/26	38.1	12.94	20	12.96	12.91	18.1	22,343	0.08%
2022/04/25	38.8	13.03	1.3	13.05	13.07	37.5	22,111	0.17%
2022/04/22	7.6	13.45	0	0.00	13.46	7.6	21,649	0.03%
2022/04/21	0.1	13.73	1	13.71	13.72	-1	21,539	0.00%
2022/04/20	8.1	13.61	0	0.00	13.66	8.1	21,547	0.04%
2022/04/19	1	13.63	5	13.61	13.57	-4	21,535	-0.02%
2022/04/18	16.6	13.48	12	13.51	13.50	4.6	21,555	0.02%
2022/04/15	62.9	13.55	36	13.58	13.50	26.9	21,461	0.13%
2022/04/14	54	13.98	2	13.92	13.91	52	21,059	0.25%
2022/04/13	4	13.72	2	13.81	13.96	2	21,115	0.01%
2022/04/12	15	13.58	3	13.61	13.60	12	20,957	0.06%
2022/04/11	152.7	13.79	1	13.94	13.64	151.7	20,651	0.73%	大買/鉅額交易
2022/04/08	40.6	14.06	10	14.06	14.11	30.6	19,662	0.16%
2022/04/07	43.3	14.21	0	0.00	14.18	43.3	18,838	0.23%
2022/04/06	73.3	14.42	2	14.42	14.43	71.3	18,079	0.39%
2022/04/01	37.8	14.69	2	14.71	14.72	35.8	17,614	0.20%
2022/03/31	26	14.93	0	0.00	14.91	26	17,376	0.15%
2022/03/30	18	14.97	2	15.00	15.00	16	17,464	0.09%
2022/03/29	6	14.87	0	0.00	14.87	6	17,451	0.03%
2022/03/28	22.5	14.81	0	0.00	14.93	22.5	17,299	0.13%
2022/03/25	5	15.10	0	0.00	15.11	5	17,042	0.03%
2022/03/24	8	15.09	10	15.05	15.12	-2	16,993	-0.01%
2022/03/23	4.2	15.22	1	15.26	15.20	3.2	16,854	0.02%
2022/03/22	12.1	15.04	0	0.00	15.08	12.1	16,818	0.07%
2022/03/21	9	15.09	9	15.08	15.08	0	16,710	0.00%
2022/03/18	11	14.93	0	0.00	14.96	11	16,679	0.07%
2022/03/17	1	14.95	9	14.88	14.98	-8	16,542	-0.05%
2022/03/16	32.4	14.23	0	0.00	14.28	32.4	16,236	0.20%
2022/03/15	60.5	14.35	0	0.00	14.35	60.5	15,783	0.38%
2022/03/14	19	14.79	1	14.78	14.80	18	15,084	0.12%
2022/03/11	31	14.97	7	15.05	14.95	24	14,864	0.16%
2022/03/10	1	15.20	0	0.00	15.19	1	14,628	0.01%
2022/03/09	8	14.72	0	0.00	14.72	8	14,500	0.06%
2022/03/08	105	14.67	30	14.56	14.52	75	14,402	0.52%	大買/
2022/03/07	68.6	15.06	0.4	15.05	15.05	68.2	13,589	0.50%
2022/03/04	36	15.59	0	0.00	15.56	36	13,087	0.28%
2022/03/03	5	15.92	0	0.00	15.87	5	12,940	0.04%
2022/03/02	14.2	15.76	0	0.00	15.77	14.2	13,057	0.11%
2022/03/01	5	15.92	10	15.75	15.90	-5	13,015	-0.04%
2022/02/25	9	15.52	0	0.00	15.48	9	13,001	0.07%
2022/02/24	48.1	15.52	3	15.38	15.41	45.1	12,895	0.35%
2022/02/23	77	15.85	1	15.80	15.87	76	12,358	0.61%
2022/02/22	21.5	15.96	0	0.00	15.92	21.5	12,118	0.18%
2022/02/21	7	16.38	0	0.00	16.41	7	11,808	0.06%
2022/02/18	6.2	16.34	1	16.38	16.44	5.2	11,620	0.04%
2022/02/17	2	16.52	0	0.00	16.49	2	11,580	0.02%
2022/02/16	4	16.54	2	16.54	16.50	2	11,688	0.02%
2022/02/15	34.1	16.35	0	0.00	16.25	34.1	11,738	0.29%
2022/02/14	48.2	16.27	0	0.00	16.25	48.2	11,608	0.42%
2022/02/11	25	16.67	0	0.00	16.72	25	11,287	0.22%
2022/02/10	6	16.64	0	0.00	16.74	6	11,433	0.05%
2022/02/09	20	16.40	0	0.00	16.47	20	11,420	0.18%
2022/02/08	5	16.24	0	0.00	16.23	5	11,550	0.04%
2022/02/07	10.1	16.25	0	0.00	16.16	10.1	11,518	0.09%
2022/01/26	18.1	16.33	0	0.00	16.28	18.1	11,290	0.16%
2022/01/25	24.1	16.41	0	0.00	16.40	24.1	11,316	0.21%
2022/01/24	5	16.50	0.1	16.65	16.63	4.9	11,211	0.04%
2022/01/21	18.1	16.58	1	16.64	16.53	17.1	11,180	0.15%
2022/01/20	1	16.75	1	16.80	16.83	0	10,986	0.00%
2022/01/19	2	16.85	0	0.00	16.84	2	11,116	0.02%
2022/01/18	1	17.20	15	17.02	17.03	-14	11,202	-0.12%
2022/01/17	2	16.94	6	17.03	17.09	-4	11,150	-0.04%
2022/01/14	15.1	16.71	0	0.00	16.80	15.1	11,145	0.14%
2022/01/13	1	16.89	0	0.00	16.93	1	11,029	0.01%
2022/01/12	5	16.86	0	0.00	16.87	5	11,038	0.05%
2022/01/11	16	16.78	0	0.00	16.81	16	11,117	0.14%
2022/01/10	20.1	16.86	2	16.95	16.94	18.1	11,057	0.16%
2022/01/07	9	17.00	14	17.05	16.97	-5	11,068	-0.05%
2022/01/06	20.1	17.21	1	17.17	17.20	19.1	11,105	0.17%
2022/01/05	0	17.54	1	17.57	17.53	-1	11,272	-0.01%
2022/01/04	16	17.65	3	17.63	17.54	13	11,364	0.11%
2022/01/03	10	17.84	60	17.70	17.50	-50	11,333	-0.44%
2021/12/30	0.2	17.64	1	17.67	17.70	-0.8	11,290	-0.01%
2021/12/29	5	17.61	8	17.58	17.64	-3	11,448	-0.03%
2021/12/28	0	0.00	9	17.53	17.52	-9	11,659	-0.08%
2021/12/27	4.1	17.37	12	17.39	17.36	-7.9	11,708	-0.07%
2021/12/24	0	0.00	17	17.18	17.15	-17	11,825	-0.14%
2021/12/23	0	0.00	2	17.11	17.05	-2	11,698	-0.02%
2021/12/22	1	16.96	2	16.94	16.96	-1	11,885	-0.01%
2021/12/21	0	0.00	7	16.86	16.88	-7	11,871	-0.06%
2021/12/20	7.1	16.72	0	0.00	16.63	7.1	11,845	0.06%
2021/12/17	2	16.83	0	0.00	16.86	2	11,772	0.02%
2021/12/16	1	16.95	1	16.82	16.94	0	11,789	0.00%
2021/12/14	8	16.60	4	16.63	16.56	4	11,888	0.03%
2021/12/13	6	16.82	0	0.00	16.79	6	11,835	0.05%
2021/12/10	16	16.75	0	0.00	16.78	16	11,902	0.13%
2021/12/09	10	16.94	0	0.00	16.88	10	11,862	0.08%
2021/12/08	0	0.00	15.2	17.06	16.98	-15.2	11,826	-0.13%
2021/12/07	8.1	16.76	3.3	16.81	16.85	4.8	11,871	0.04%
2021/12/06	6	16.90	0	0.00	16.95	6	11,816	0.05%
2021/12/03	1	17.03	3	16.98	17.00	-2	11,928	-0.02%
2021/12/02	1.5	16.99	5	17.00	16.96	-3.5	11,964	-0.03%
2021/12/01	2	16.79	0	0.00	16.85	2	11,987	0.02%
2021/11/30	63	16.64	0	0.00	16.49	63	12,059	0.52%
2021/11/29	0	0.00	25	16.16	16.37	-25	12,158	-0.21%
2021/11/26	19	16.27	0	0.00	16.24	19	12,412	0.15%
2021/11/25	0.2	16.62	1	16.57	16.57	-0.8	12,319	-0.01%
2021/11/24	2	16.72	0	0.00	16.65	2	12,354	0.02%
2021/11/23	8.1	16.86	6	16.86	16.79	2.1	12,294	0.02%
2021/11/22	7	17.14	3	17.17	17.12	4	12,243	0.03%
2021/11/19	2	17.08	11	17.14	17.12	-9	12,261	-0.07%
2021/11/18	21	16.97	15	17.01	17.04	6	12,208	0.05%
2021/11/17	4	16.97	5	16.85	16.83	-1	12,150	-0.01%
2021/11/16	0	0.00	2	16.74	16.76	-2	12,213	-0.02%
2021/11/15	12.5	16.96	13	16.92	16.97	-0.5	12,474	0.00%
2021/11/12	1.2	16.61	100	16.62	16.65	-98.8	12,469	-0.79%
2021/11/11	2	16.48	3	16.31	16.44	-1	12,686	-0.01%
2021/11/10	11.5	16.55	3.2	16.52	16.54	8.4	12,781	0.07%
2021/11/09	2.1	16.72	2	16.67	16.61	0.1	12,893	0.00%
2021/11/08	1	16.40	12	16.41	16.39	-11	12,689	-0.09%
2021/11/05	1	16.09	9	16.13	16.17	-8	12,638	-0.06%
2021/11/04	2	15.87	1	15.97	15.88	1	12,464	0.01%
2021/11/03	2	15.92	2	15.93	15.94	0	12,482	0.00%
2021/11/02	0.1	15.90	9	15.96	15.86	-8.9	12,577	-0.07%
2021/11/01	2	15.80	14	15.84	15.86	-12	12,530	-0.10%
2021/10/29	1	15.76	8	15.80	15.75	-7	12,550	-0.06%
2021/10/28	5	15.90	0	0.00	15.87	5	12,583	0.04%
2021/10/27	0	0.00	9	15.86	15.94	-9	12,640	-0.07%
2021/10/26	1	15.75	3	15.80	15.74	-2	12,552	-0.02%
2021/10/25	6	15.60	10	15.47	15.60	-4	12,474	-0.03%
2021/10/22	4	15.58	15	15.48	15.55	-11	12,618	-0.09%
2021/10/21	0	0.00	14	15.57	15.42	-14	12,609	-0.11%
2021/10/20	8	15.44	4	15.48	15.44	4	12,494	0.03%
2021/10/19	1	15.41	26.2	15.42	15.41	-25.2	12,443	-0.20%
2021/10/18	13	15.19	11	15.21	15.17	2	12,381	0.02%
2021/10/15	0	0.00	274	15.16	15.18	-274	12,339	-2.22%	大賣/鉅額交易
2021/10/14	28.5	14.79	1	14.76	14.82	27.5	12,328	0.22%
2021/10/13	45	14.92	1	14.90	14.86	44	12,134	0.36%
2021/10/12	21	15.10	0	0.00	15.11	21	11,802	0.18%
2021/10/08	5.1	15.39	2	15.41	15.35	3.1	11,729	0.03%
2021/10/07	6	15.26	14.2	15.38	15.45	-8.2	11,722	-0.07%
2021/10/06	45	15.05	15	15.06	15.00	30	11,824	0.25%
2021/10/05	67	14.97	1	14.87	15.11	66	11,853	0.56%
2021/10/04	18.1	15.11	12	15.17	15.11	6.1	11,612	0.05%
2021/10/01	14.1	15.29	0	0.00	15.28	14.1	11,475	0.12%
2021/09/30	4	15.53	2	15.43	15.65	2	11,252	0.02%
2021/09/29	20.3	15.68	0	0.00	15.58	20.3	11,279	0.18%
2021/09/28	2.2	16.13	0	0.00	16.06	2.2	11,274	0.02%
2021/09/27	2.2	16.15	7	16.17	16.17	-4.8	11,315	-0.04%
2021/09/24	2	16.07	0	0.00	16.07	2	11,372	0.02%
2021/09/23	1	15.89	16	15.90	15.92	-15	11,610	-0.13%
2021/09/22	25.2	15.76	8	15.76	15.74	17.2	11,672	0.15%
2021/09/17	1.1	16.03	0.2	16.17	16.12	0.9	11,526	0.01%
2021/09/16	1	16.00	0	0.00	16.05	1	11,640	0.01%
2021/09/14	2.1	16.32	0	0.00	16.33	2.1	11,841	0.02%
2021/09/13	4	16.33	0	0.00	16.27	4	12,302	0.03%
2021/09/10	0	0.00	18	16.40	16.45	-18	12,860	-0.14%
2021/09/09	3	16.03	0	0.00	16.05	3	12,836	0.02%
2021/09/08	2.2	16.12	0	0.00	15.96	2.2	12,914	0.02%
2021/09/07	3	16.17	2	16.11	16.20	1	12,893	0.01%
2021/09/06	14	16.43	4	16.45	16.35	10	13,022	0.08%
2021/09/03	0	0.00	6	16.39	16.42	-6	13,041	-0.05%
2021/09/02	3	16.33	47.2	16.35	16.20	-44.2	13,180	-0.34%
2021/09/01	6	16.22	66.5	16.20	16.29	-60.5	13,178	-0.46%
2021/08/31	1	15.82	15	15.83	15.90	-14	12,847	-0.11%
2021/08/30	1	15.79	0	0.00	15.85	1	13,226	0.01%
2021/08/27	0	0.00	1	15.57	15.59	-1	13,342	-0.01%
2021/08/26	2	15.45	0	0.00	15.47	2	13,507	0.01%
2021/08/25	2.7	15.50	5.3	15.51	15.49	-2.6	14,143	-0.02%
2021/08/24	10.5	15.27	4	15.30	15.28	6.5	14,785	0.04%
2021/08/23	1	15.29	8	15.28	15.29	-7	15,334	-0.05%
2021/08/20	9	14.86	0	0.00	14.80	9	17,397	0.05%
2021/08/19	100	14.99	6	14.90	14.87	94	17,444	0.54%
2021/08/18	23.7	15.04	0	0.00	15.24	23.7	17,281	0.14%
2021/08/17	25.4	15.19	0	0.00	15.11	25.4	17,250	0.15%
2021/08/16	7	15.52	10	15.52	15.52	-3	17,043	-0.02%
2021/08/13	7	15.71	1	15.71	15.61	6	17,088	0.04%
2021/08/12	8	15.95	2	16.00	15.93	6	17,080	0.04%
2021/08/11	9.1	15.97	0	0.00	15.98	9.1	17,236	0.05%
2021/08/10	8.2	16.15	5	16.28	16.15	3.2	17,321	0.02%
2021/08/09	3.3	16.30	5	16.32	16.28	-1.7	17,491	-0.01%
2021/08/06	19.1	16.49	20	16.46	16.47	-0.9	17,658	-0.01%
2021/08/05	7	16.62	1	16.65	16.64	6	17,797	0.03%
2021/08/04	0	0.00	10	16.40	16.42	-10	17,951	-0.06%
2021/08/03	0	0.00	32	16.14	16.20	-32	18,144	-0.18%
2021/08/02	10	15.99	63	16.02	16.03	-53	18,287	-0.29%
2021/07/30	1.2	15.88	16	15.92	15.83	-14.8	18,445	-0.08%
2021/07/29	1	15.71	1	15.63	15.82	0	18,664	0.00%
2021/07/28	11.3	15.41	0	0.00	15.48	11.3	18,911	0.06%
2021/07/26	0	0.00	2	15.87	15.83	-2	19,170	-0.01%
2021/07/23	22	15.83	0	0.00	15.81	22	19,541	0.11%
2021/07/22	2	15.89	13.6	15.81	15.81	-11.6	19,866	-0.06%
2021/07/21	3	15.64	4	15.78	15.63	-1	20,160	0.00%
2021/07/20	4.4	15.75	5	15.67	15.66	-0.7	20,491	0.00%
2021/07/19	6.2	15.85	0	0.00	15.85	6.2	20,758	0.03%
2021/07/16	33	15.99	2	15.99	15.99	31	21,110	0.15%
2021/07/15	0	0.00	6	16.11	16.13	-6	21,468	-0.03%
2021/07/14	5	16.03	0	0.00	15.98	5	21,812	0.02%
2021/07/13	1	16.02	10	16.01	15.92	-9	22,240	-0.04%
2021/07/12	1.2	15.77	8	15.77	15.78	-6.8	22,373	-0.03%
2021/07/09	5.5	15.52	35.2	15.50	15.50	-29.7	22,502	-0.13%
2021/07/08	2	15.67	0	0.00	15.65	2	22,933	0.01%
2021/07/07	0	0.00	16	15.67	15.65	-16	23,549	-0.07%
2021/07/06	8.1	15.69	5	15.67	15.66	3.1	24,183	0.01%
2021/07/05	5	15.72	56	15.73	15.73	-51	24,768	-0.21%
2021/07/02	0	0.00	26	15.48	15.51	-26	24,905	-0.10%
2021/07/01	10	15.48	15	15.46	15.44	-5	25,635	-0.02%
2021/06/30	3.2	15.51	13	15.60	15.55	-9.8	26,394	-0.04%
2021/06/29	2	15.44	2	15.46	15.42	0	26,753	0.00%
2021/06/28	5	15.38	3	15.39	15.39	2	27,575	0.01%
2021/06/25	4	15.52	8	15.50	15.45	-4	28,611	-0.01%
2021/06/23	4	15.22	25	15.29	15.39	-21	30,651	-0.07%
2021/06/22	34	15.22	4	15.25	15.18	30	31,394	0.10%
2021/06/21	50.1	15.33	4	15.31	15.29	46.1	31,323	0.15%
2021/06/18	8.4	15.66	75	15.68	15.63	-66.6	30,761	-0.22%
2021/06/17	4	15.56	2	15.57	15.62	2	32,091	0.01%
2021/06/16	8	15.57	2	15.64	15.56	6	33,695	0.02%
2021/06/15	84	15.65	155	15.65	15.66	-71	35,459	-0.20%	大賣/
2021/06/11	0	0.00	19	15.53	15.50	-19	37,070	-0.05%
2021/06/09	14	15.26	5	15.29	15.26	9	41,058	0.02%
2021/06/08	4	15.39	1	15.42	15.35	3	43,942	0.01%
2021/06/07	104	15.28	6	15.30	15.37	98	49,106	0.20%	大買/
2021/06/04	57	15.38	4	15.38	15.39	53	51,856	0.10%
2021/06/03	13.5	15.46	18	15.44	15.49	-4.5	58,402	-0.01%
2021/06/02	76	15.41	4	15.49	15.35	72	68,698	0.10%
2021/06/01	58	15.65	8	15.59	15.53	50	75,622	0.07%
2021/05/31	45.5	15.42	56	15.44	15.50	-10.5	88,950	-0.01%
2021/05/28	196.3	15.42	21	15.43	15.30	175.3	136,127	0.13%	大買/鉅額交易