中信關鍵半導體 (00891)-玉山-城中券商分點個股進出

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
17.53
漲跌
▲0.20
漲幅
+1.15%
成交量
4,667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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/11/22	1	17.55	0	0.00	17.53	1	6,700	0.01%
2024/11/21	0	0.00	51	17.37	17.33	-51	6,699	-0.76%
2024/11/20	4	17.47	0	0.00	17.43	4	6,702	0.06%
2024/11/18	6.6	17.31	32	17.41	17.25	-25.4	6,701	-0.38%
2024/11/15	31.5	18.03	0	0.00	18.06	31.5	6,588	0.48%
2024/11/14	22.7	17.93	0	17.95	17.87	22.7	6,605	0.34%
2024/11/13	20	18.21	0	0.00	18.10	20	6,441	0.31%
2024/11/12	20.9	18.28	0	0.00	18.17	20.9	6,405	0.33%
2024/11/11	24.1	18.51	0	0.00	18.57	24.1	6,303	0.38%
2024/11/08	61.1	18.85	11	18.84	18.63	50.1	6,312	0.79%
2024/11/07	12	18.60	2	18.65	18.59	10	6,357	0.16%
2024/11/06	1	18.34	0	0.00	18.39	1	6,421	0.02%
2024/11/05	0.1	18.08	0	0.00	18.08	0.1	6,524	0.00%
2024/11/04	51.5	18.19	22	18.20	18.22	29.5	6,719	0.44%
2024/11/01	4.1	17.90	43	18.00	18.11	-38.9	7,072	-0.55%
2024/10/30	15	18.43	19	18.39	18.23	-4	7,338	-0.05%
2024/10/29	11.2	18.13	14.3	18.14	18.19	-3.1	7,370	-0.04%
2024/10/28	2	18.56	0.7	18.65	18.60	1.3	7,342	0.02%
2024/10/25	2.1	18.64	0	0.00	18.68	2.1	7,375	0.03%
2024/10/24	14.4	18.60	0	0.00	18.55	14.4	7,457	0.19%
2024/10/23	2.6	18.76	0	0.00	18.73	2.6	7,639	0.03%
2024/10/22	2	18.74	0	0.00	18.86	2	7,679	0.03%
2024/10/21	1	18.86	1	18.86	18.82	0	7,964	0.00%
2024/10/18	14.3	18.93	0	0.00	18.60	14.3	8,012	0.18%
2024/10/17	0	0.00	0.1	18.57	18.58	-0.1	8,145	0.00%
2024/10/16	4.4	18.55	0	0.00	18.58	4.4	8,251	0.05%
2024/10/15	0.3	18.74	57	18.79	18.81	-56.7	8,266	-0.69%
2024/10/11	1	18.49	7	18.50	18.49	-6	8,451	-0.07%
2024/10/09	1	18.20	0	0.00	18.21	1	8,443	0.01%
2024/10/08	0.1	17.93	1	18.00	18.07	-0.9	8,465	-0.01%
2024/10/07	2.1	18.05	0	0.00	18.11	2.1	8,633	0.02%
2024/10/01	1	17.88	2	17.90	17.84	-1	8,724	-0.01%
2024/09/30	19.1	17.94	0	0.00	17.82	19.1	8,805	0.22%
2024/09/27	0.1	18.40	0	0.00	18.40	0.1	8,736	0.00%
2024/09/26	0	0.00	3.2	18.38	18.35	-3.2	8,725	-0.04%
2024/09/25	3	18.19	4	18.13	18.19	-1	8,863	-0.01%
2024/09/24	1.1	17.75	0	0.00	17.78	1.1	8,778	0.01%
2024/09/23	1	17.67	1	17.70	17.66	0	8,783	0.00%
2024/09/20	1	17.70	0	0.00	17.62	1	8,871	0.01%
2024/09/19	6	17.47	0	0.00	17.58	6	8,941	0.07%
2024/09/18	3.6	17.34	0	0.00	17.35	3.6	9,164	0.04%
2024/09/16	0.1	17.68	5	17.58	17.64	-4.9	9,235	-0.05%
2024/09/13	0	0.00	0.1	17.74	17.66	-0.1	9,335	0.00%
2024/09/12	1.1	17.60	0	0.00	17.75	1.1	9,564	0.01%
2024/09/11	30	17.16	0	0.00	17.12	30	9,582	0.31%
2024/09/10	0.1	17.20	0	0.00	17.20	0.1	9,612	0.00%
2024/09/09	3.3	17.14	0	0.00	17.20	3.3	9,676	0.03%
2024/09/06	0	0.00	0	17.52	17.50	0	9,855	0.00%
2024/09/05	3.1	17.44	0	0.00	17.30	3.1	9,968	0.03%
2024/09/04	8.3	17.49	0	0.00	17.39	8.3	9,969	0.08%
2024/09/03	0	0.00	1	18.25	18.24	-1	9,795	-0.01%
2024/08/30	2	18.46	0	0.00	18.42	2	10,043	0.02%
2024/08/29	0.4	18.18	8	18.28	18.44	-7.6	10,170	-0.07%
2024/08/26	4.1	18.39	0	0.00	18.30	4.1	10,487	0.04%
2024/08/23	0.4	18.19	0	0.00	18.39	0.4	10,546	0.00%
2024/08/22	0	0.00	15	18.41	18.37	-15	10,654	-0.14%
2024/08/21	0.4	18.35	0	0.00	18.33	0.4	10,864	0.00%
2024/08/20	2	18.63	2	18.64	18.53	0	10,854	0.00%
2024/08/19	5.1	18.54	4	18.53	18.50	1.1	10,943	0.01%
2024/08/16	2	18.27	14	18.34	18.33	-12	11,013	-0.11%
2024/08/15	4.3	18.31	0	0.00	18.26	4.3	10,927	0.04%
2024/08/14	1.5	18.39	0	0.00	18.37	1.5	10,909	0.01%
2024/08/13	5	18.04	3	18.06	18.02	2	10,936	0.02%
2024/08/12	1	18.00	0	0.00	17.96	1	11,148	0.01%
2024/08/09	2	17.60	23.1	17.68	17.63	-21.1	11,282	-0.19%
2024/08/08	1	17.20	0	0.00	17.17	1	11,222	0.01%
2024/08/07	5	17.38	9	17.38	17.49	-4	11,099	-0.04%
2024/08/06	6	16.68	7	16.65	16.71	-1	10,976	-0.01%
2024/08/05	57.4	16.20	0	0.00	16.00	57.4	10,694	0.54%
2024/08/02	51.2	17.81	0	0.00	17.55	51.2	10,249	0.50%
2024/08/01	0	0.00	5	18.55	18.51	-5	9,905	-0.05%
2024/07/31	9.6	18.22	4	18.31	18.34	5.6	9,980	0.06%
2024/07/30	3.5	18.15	3	18.01	18.42	0.5	9,957	0.01%
2024/07/29	5.8	18.54	10.5	18.66	18.37	-4.7	9,905	-0.05%
2024/07/26	30.3	18.50	13	18.55	18.60	17.3	9,827	0.18%
2024/07/23	10.5	19.11	0	0.00	19.18	10.5	9,678	0.11%
2024/07/22	23.2	18.79	3	18.77	18.76	20.2	9,672	0.21%
2024/07/19	16.9	19.47	22	19.47	19.36	-5.1	9,463	-0.05%
2024/07/18	35.2	19.60	9	19.60	19.74	26.2	9,417	0.28%
2024/07/17	1.6	20.21	0.4	20.21	20.17	1.3	9,222	0.01%
2024/07/16	4	20.44	0	0.00	20.40	4	9,268	0.04%
2024/07/15	0.1	20.40	0.2	20.43	20.41	-0.1	9,581	0.00%
2024/07/12	14.1	20.40	1	20.50	20.33	13.1	9,601	0.14%
2024/07/11	1	20.98	34	21.01	21.04	-33	9,397	-0.35%
2024/07/10	2.5	20.67	0	0.00	20.72	2.5	9,626	0.03%
2024/07/09	0	0.00	2.7	20.66	20.77	-2.7	9,785	-0.03%
2024/07/08	8	20.46	20	20.50	20.47	-12	9,643	-0.12%
2024/07/05	12.2	20.05	1	20.01	20.03	11.2	9,603	0.12%
2024/07/04	10	20.06	6	20.07	20.09	4	9,723	0.04%
2024/07/03	0	0.00	1	19.80	19.79	-1	9,710	-0.01%
2024/07/02	5.5	19.62	10	19.60	19.62	-4.5	9,724	-0.05%
2024/07/01	0	0.00	10	19.94	19.87	-10	9,755	-0.10%
2024/06/27	0.9	19.64	1	19.65	19.67	-0.1	9,790	0.00%
2024/06/26	2	19.78	1.3	19.74	19.80	0.7	9,902	0.01%
2024/06/25	10	19.43	0	0.00	19.54	10	9,935	0.10%
2024/06/24	23.6	19.72	0	0.00	19.68	23.6	9,927	0.24%
2024/06/21	0.5	20.16	1	20.30	20.21	-0.5	9,919	-0.01%
2024/06/20	1.1	20.36	1	20.35	20.40	0.1	9,907	0.00%
2024/06/19	0	0.00	10	20.25	20.31	-10	9,969	-0.10%
2024/06/18	30	19.64	0	0.00	19.70	30	9,882	0.30%
2024/06/17	3	19.32	0	0.00	19.35	3	10,048	0.03%
2024/06/14	52	19.36	3	19.34	19.38	49	10,157	0.48%
2024/06/13	0.1	19.31	4	19.28	19.30	-3.9	10,192	-0.04%
2024/06/12	1	18.63	73.7	18.72	18.77	-72.7	10,136	-0.72%
2024/06/11	5.1	18.43	1	18.50	18.45	4.1	10,204	0.04%
2024/06/06	10	18.50	46	18.52	18.54	-36	10,516	-0.34%
2024/06/05	1.1	17.98	0	0.00	18.11	1.1	10,525	0.01%
2024/06/04	2.2	18.06	52	18.08	18.06	-49.8	11,115	-0.45%
2024/06/03	0.5	18.33	14	18.31	18.30	-13.5	11,333	-0.12%
2024/05/31	1.5	18.11	0.1	18.10	18.02	1.4	11,512	0.01%
2024/05/30	20.1	18.35	1	18.30	18.31	19.1	11,499	0.17%
2024/05/29	2	18.61	0	0.00	18.55	2	11,697	0.02%
2024/05/28	0	0.00	4	18.67	18.71	-4	11,702	-0.03%
2024/05/27	1	18.47	74.2	18.55	18.50	-73.2	11,707	-0.63%
2024/05/24	0	0.00	1.2	18.00	18.00	-1.2	11,805	-0.01%
2024/05/23	0.5	17.98	7.4	17.99	18.01	-6.9	12,108	-0.06%
2024/05/22	5.5	17.71	51	17.76	17.86	-45.5	12,357	-0.37%
2024/05/21	14	17.60	0	0.00	17.67	14	12,413	0.11%
2024/05/20	4	17.60	0	0.00	17.71	4	12,593	0.03%
2024/05/17	12.4	17.62	2	17.65	17.66	10.4	12,669	0.08%
2024/05/16	17	18.11	8	18.16	18.11	9	12,736	0.07%
2024/05/15	2.6	17.98	3.7	17.93	17.91	-1	12,694	-0.01%
2024/05/14	4.5	17.59	2	17.55	17.74	2.5	12,864	0.02%
2024/05/13	0	0.00	7	17.46	17.51	-7	12,888	-0.05%
2024/05/10	4.1	17.36	0	0.00	17.40	4.1	12,916	0.03%
2024/05/09	0	17.46	11	17.43	17.38	-11	12,963	-0.08%
2024/05/08	36	17.51	71	17.50	17.49	-35	13,013	-0.27%
2024/05/07	2	17.40	1	17.41	17.41	1	13,139	0.01%
2024/05/06	1	17.40	0	0.00	17.41	1	13,128	0.01%
2024/05/03	1	17.40	0	0.00	17.40	1	13,085	0.01%
2024/05/02	3.2	17.18	2	17.18	17.25	1.2	13,240	0.01%
2024/04/30	5	17.30	16	17.30	17.30	-11	13,269	-0.08%
2024/04/29	10	17.28	15.6	17.34	17.29	-5.6	13,313	-0.04%
2024/04/26	0.1	17.04	20	16.99	17.00	-19.9	13,409	-0.15%
2024/04/25	24.3	16.81	0	0.00	16.72	24.3	13,587	0.18%
2024/04/24	74	17.13	0.4	17.11	17.12	73.7	13,795	0.53%
2024/04/23	1.2	16.56	0.5	16.60	16.53	0.7	13,970	0.01%
2024/04/22	19.3	16.58	2.6	16.47	16.42	16.7	14,005	0.12%
2024/04/19	41.6	16.81	6	16.90	16.81	35.6	13,943	0.26%
2024/04/18	5.3	17.55	6	17.42	17.66	-0.7	13,608	-0.01%
2024/04/17	23	17.56	1	17.53	17.60	22	13,785	0.16%
2024/04/16	16.4	17.50	50	17.59	17.46	-33.6	13,963	-0.24%
2024/04/15	38	18.02	5	18.03	18.00	33	13,933	0.24%
2024/04/12	1	18.39	3	18.40	18.38	-2	13,782	-0.01%
2024/04/11	2.1	18.36	0	0.00	18.39	2.1	13,774	0.02%
2024/04/09	0	0.00	13	18.20	18.20	-13	13,980	-0.09%
2024/04/08	2	18.09	5	18.04	18.04	-3	14,086	-0.02%
2024/04/03	1.2	18.14	0	0.00	18.12	1.2	14,192	0.01%
2024/04/02	5	18.22	3	18.20	18.17	2	14,277	0.01%
2024/04/01	1.2	18.06	0	0.00	18.04	1.2	14,437	0.01%
2024/03/29	6.3	18.16	23.1	18.10	18.23	-16.8	14,490	-0.12%
2024/03/28	1.1	17.99	10	18.09	18.03	-8.9	14,396	-0.06%
2024/03/27	13.1	17.99	4	18.07	18.04	9.1	14,354	0.06%
2024/03/26	16.7	17.98	4	18.06	18.05	12.7	14,305	0.09%
2024/03/25	31	18.11	2	18.15	18.07	29	14,116	0.21%
2024/03/22	8.2	18.09	10.9	18.18	18.13	-2.8	14,211	-0.02%
2024/03/21	0	18.22	41	18.17	18.21	-41	14,117	-0.29%
2024/03/20	5.5	18.11	0	0.00	18.00	5.5	14,204	0.04%
2024/03/19	15	18.21	2	18.12	18.21	13	14,095	0.09%
2024/03/18	9	18.28	5	18.14	18.29	4	14,026	0.03%
2024/03/15	25.9	17.99	20.1	18.00	18.00	5.8	14,019	0.04%
2024/03/14	21	18.22	26	18.17	18.11	-5	13,859	-0.04%
2024/03/13	19.1	18.46	0	0.00	18.40	19.1	13,846	0.14%
2024/03/12	16	18.43	5	18.39	18.48	11	13,673	0.08%
2024/03/11	4.2	18.40	51.5	18.33	18.38	-47.3	13,537	-0.35%
2024/03/08	32	18.89	43	18.93	18.57	-11	13,396	-0.08%
2024/03/07	34	18.61	25	18.58	18.58	9	12,855	0.07%
2024/03/06	15	18.02	8	18.08	18.14	7	12,550	0.06%
2024/03/05	1	17.95	12	17.84	17.95	-11	12,315	-0.09%
2024/03/04	26	17.73	19.1	17.78	17.83	6.9	12,282	0.06%
2024/03/01	7	17.51	12	17.57	17.47	-5	12,016	-0.04%
2024/02/29	2.6	17.36	17	17.49	17.52	-14.4	12,016	-0.12%
2024/02/27	14.6	17.42	13.5	17.45	17.44	1.1	11,927	0.01%
2024/02/26	13.6	17.70	14	17.70	17.77	-0.4	11,637	0.00%
2024/02/23	19.5	17.58	15	17.60	17.65	4.5	11,352	0.04%
2024/02/22	4	17.28	5.2	17.28	17.32	-1.2	11,080	-0.01%
2024/02/21	28	17.04	5	17.05	17.03	23	10,968	0.21%
2024/02/20	65.2	17.14	9	17.05	17.16	56.2	10,876	0.52%
2024/02/19	19.5	16.92	0	0.00	16.98	19.5	10,834	0.18%
2024/02/16	16	17.01	2	17.09	16.97	14	10,881	0.13%
2024/02/15	2	16.94	21.6	16.98	17.05	-19.6	10,806	-0.18%
2024/02/05	0.2	16.43	0	0.00	16.41	0.2	10,628	0.00%
2024/02/02	2	16.42	0	0.00	16.42	2	10,603	0.02%
2024/02/01	9.5	16.30	34	16.32	16.32	-24.5	10,637	-0.23%
2024/01/31	1	16.47	0	0.00	16.48	1	10,647	0.01%
2024/01/30	6	16.43	61	16.48	16.55	-55	10,617	-0.52%
2024/01/29	3	16.40	6	16.44	16.43	-3	10,571	-0.03%
2024/01/26	7	16.38	13	16.41	16.39	-6	10,590	-0.06%
2024/01/25	5.2	16.48	3.2	16.51	16.52	2	10,704	0.02%
2024/01/24	5	16.37	0	0.00	16.35	5	10,564	0.05%
2024/01/23	14	16.37	1	16.38	16.34	13	10,597	0.12%
2024/01/22	4	16.30	1	16.34	16.32	3	10,712	0.03%
2024/01/19	1	16.06	15	16.06	16.15	-14	10,569	-0.13%
2024/01/18	6	15.73	0	0.00	15.73	6	10,436	0.06%
2024/01/17	24	15.74	8	15.65	15.63	16	10,157	0.16%
2024/01/16	11	15.88	0	0.00	15.89	11	9,992	0.11%
2024/01/15	10	16.02	0	0.00	16.02	10	9,957	0.10%
2024/01/12	2	15.96	0	0.00	15.95	2	10,005	0.02%
2024/01/11	0	0.00	2	16.03	16.01	-2	10,091	-0.02%
2024/01/10	0.1	15.90	5.5	15.89	15.89	-5.4	9,950	-0.05%
2024/01/09	0.2	15.90	1	15.90	15.86	-0.8	9,825	-0.01%
2024/01/08	0	0.00	2	15.84	15.81	-2	9,644	-0.02%
2024/01/05	3	15.73	2	15.80	15.73	1	9,882	0.01%
2024/01/04	6.3	15.77	6	15.72	15.74	0.3	10,000	0.00%
2024/01/03	37.2	15.83	0.2	15.80	15.79	37	10,219	0.36%
2024/01/02	18	16.19	0	0.00	16.13	18	9,998	0.18%
2023/12/29	31	16.36	4	16.37	16.39	27	9,859	0.27%
2023/12/28	23	16.45	0.1	16.53	16.45	22.9	9,705	0.24%
2023/12/27	4	16.48	12	16.49	16.49	-8	9,607	-0.08%
2023/12/26	15	16.23	4	16.19	16.25	11	9,374	0.12%
2023/12/25	5.2	16.08	0	0.00	16.09	5.2	9,276	0.06%
2023/12/22	14	15.97	6	16.01	16.03	8	9,263	0.09%
2023/12/21	10	15.88	10	15.80	15.87	0	9,214	0.00%
2023/12/19	13	16.00	1	15.90	16.00	12	9,152	0.13%
2023/12/18	2	16.12	30	16.12	16.12	-28	8,997	-0.31%
2023/12/15	4	16.18	15	16.20	16.16	-11	8,971	-0.12%
2023/12/14	3	16.06	9	16.07	16.09	-6	8,834	-0.07%
2023/12/13	5	15.93	12	15.90	15.94	-7	8,929	-0.08%
2023/12/12	0	0.00	4	15.82	15.81	-4	9,222	-0.04%
2023/12/11	0.1	15.62	2	15.62	15.66	-1.9	9,366	-0.02%
2023/12/08	0	0.00	20	15.61	15.59	-20	9,366	-0.21%
2023/12/07	1	15.41	20	15.43	15.39	-19	9,252	-0.21%
2023/12/06	5	15.46	4	15.51	15.46	1	9,224	0.01%
2023/12/05	2.3	15.38	1	15.37	15.42	1.3	9,218	0.01%
2023/12/04	2.3	15.51	3	15.62	15.51	-0.7	9,205	-0.01%
2023/11/30	1	15.48	0	0.00	15.54	1	9,166	0.01%
2023/11/29	1	15.53	5	15.55	15.53	-4	9,123	-0.04%
2023/11/28	0	0.00	19	15.44	15.43	-19	9,005	-0.21%
2023/11/27	7	15.32	20	15.36	15.22	-13	8,930	-0.15%
2023/11/24	0	15.43	7	15.39	15.40	-7	8,902	-0.08%
2023/11/22	1	15.37	2	15.37	15.41	-1	8,886	-0.01%
2023/11/21	8	15.40	0	0.00	15.40	8	8,829	0.09%
2023/11/20	0.2	15.41	0	0.00	15.26	0.2	8,795	0.00%
2023/11/17	0	0.00	11	15.23	15.27	-11	8,762	-0.13%
2023/11/16	10	15.08	20	15.12	15.09	-10	8,661	-0.12%
2023/11/15	23	15.48	3	15.46	15.44	20	8,589	0.23%
2023/11/14	0	0.00	7	15.38	15.37	-7	8,403	-0.08%
2023/11/13	8	15.32	20	15.34	15.29	-12	8,302	-0.14%
2023/11/10	2.2	14.99	0	0.00	14.98	2.2	8,166	0.03%
2023/11/09	0	15.04	11.5	15.10	15.09	-11.5	8,125	-0.14%
2023/11/08	0	0.00	1	15.07	15.05	-1	8,099	-0.01%
2023/11/06	1	14.94	1	14.91	14.92	0	8,168	0.00%
2023/11/03	10.2	14.70	37	14.71	14.69	-26.8	8,089	-0.33%
2023/11/02	0	0.00	32	14.63	14.65	-32	8,239	-0.39%
2023/10/31	0	14.25	7	14.34	14.15	-7	8,049	-0.09%
2023/10/30	0	0.00	1	14.33	14.33	-1	8,041	-0.01%
2023/10/26	4.1	14.03	0	0.00	13.98	4.1	7,924	0.05%
2023/10/25	0.2	14.38	1	14.45	14.36	-0.8	7,831	-0.01%
2023/10/24	1	14.23	0	0.00	14.27	1	7,847	0.01%
2023/10/23	6	14.28	0	0.00	14.28	6	7,775	0.08%
2023/10/20	0	0.00	1	14.54	14.52	-1	7,718	-0.01%
2023/10/19	0	0.00	0.8	14.56	14.55	-0.8	7,581	-0.01%
2023/10/18	1	14.38	142	14.40	14.34	-141	7,505	-1.88%	大賣/鉅額交易
2023/10/17	1	14.65	0	0.00	14.51	1	7,421	0.01%
2023/10/16	0.1	14.51	8.2	14.49	14.53	-8.1	7,390	-0.11%
2023/10/13	0	14.57	10	14.58	14.60	-10	7,335	-0.14%
2023/10/12	0	0.00	21	14.41	14.46	-21	7,081	-0.30%
2023/10/11	0	0.00	16	14.29	14.35	-16	7,034	-0.23%
2023/10/06	0	0.00	11	13.99	14.01	-11	6,704	-0.16%
2023/10/05	0.7	13.90	4	13.99	13.98	-3.3	6,642	-0.05%
2023/10/04	10.1	13.72	0	0.00	13.77	10.1	6,585	0.15%
2023/10/03	0	0.00	2.4	13.91	13.87	-2.4	6,584	-0.04%
2023/09/28	0.1	13.56	0	0.00	13.57	0.1	6,555	0.00%
2023/09/27	0.1	13.50	0	0.00	13.52	0.1	6,567	0.00%
2023/09/26	0.1	13.63	1	13.57	13.57	-0.9	6,570	-0.01%
2023/09/25	0.2	13.84	7	13.82	13.81	-6.8	6,537	-0.10%
2023/09/21	2.1	13.67	0	0.00	13.60	2.1	6,544	0.03%
2023/09/20	0	0.00	15	13.93	13.84	-15	6,516	-0.23%
2023/09/19	7	14.06	0	0.00	14.01	7	6,532	0.11%
2023/09/18	0	0.00	3	14.18	14.15	-3	6,496	-0.05%
2023/09/15	0.1	14.12	39	14.12	14.18	-38.9	6,341	-0.61%
2023/09/14	0	0.00	29	13.95	13.99	-29	6,057	-0.48%
2023/09/13	2	13.78	0	0.00	13.79	2	5,933	0.03%
2023/09/11	0.1	13.59	0	0.00	13.46	0.1	5,963	0.00%
2023/09/08	3	13.48	0	0.00	13.51	3	6,013	0.05%
2023/09/06	3.8	13.74	0	0.00	13.73	3.8	6,317	0.06%
2023/09/05	3	13.62	10	13.64	13.69	-7	6,277	-0.11%
2023/09/04	0.2	13.61	8.3	13.59	13.61	-8.1	6,351	-0.13%
2023/09/01	1	13.57	0	0.00	13.53	1	6,477	0.02%
2023/08/31	8.1	13.52	0	0.00	13.51	8.1	6,528	0.12%
2023/08/30	28.2	13.58	10	13.58	13.59	18.2	6,543	0.28%
2023/08/29	3	13.35	15	13.37	13.45	-12	6,542	-0.18%
2023/08/25	3.3	13.23	0	0.00	13.20	3.3	6,680	0.05%
2023/08/24	0	0.00	10	13.32	13.34	-10	6,947	-0.14%
2023/08/23	2	12.95	20	13.00	13.05	-18	7,036	-0.26%
2023/08/22	2.2	12.96	14	12.98	12.95	-11.8	7,279	-0.16%
2023/08/21	3.2	12.88	0	0.00	12.88	3.2	7,318	0.04%
2023/08/18	1	12.93	0	0.00	12.93	1	7,322	0.01%
2023/08/17	10	12.89	40	12.94	12.97	-30	7,320	-0.41%
2023/08/16	5.6	12.90	0	0.00	12.91	5.6	7,292	0.08%
2023/08/15	0.2	13.20	0	0.00	13.18	0.2	7,269	0.00%
2023/08/14	3.2	13.08	5	13.08	13.06	-1.8	7,336	-0.02%
2023/08/11	0.1	13.22	1	13.25	13.20	-0.9	7,260	-0.01%
2023/08/10	35.7	13.25	0	0.00	13.20	35.7	7,276	0.49%
2023/08/09	0.1	13.43	0	0.00	13.44	0.1	7,058	0.00%
2023/08/08	2.5	13.47	0	0.00	13.41	2.5	7,009	0.04%
2023/08/07	1.1	13.62	2	13.62	13.62	-0.9	6,810	-0.01%
2023/08/04	2.1	13.48	2	13.47	13.51	0.1	6,818	0.00%
2023/08/02	1.2	13.59	0	0.00	13.58	1.2	6,758	0.02%
2023/08/01	2	13.80	3	13.82	13.82	-1	6,716	-0.01%
2023/07/31	14.3	13.87	4	13.90	13.76	10.3	6,733	0.15%
2023/07/28	2.2	13.71	4	13.77	13.78	-1.8	6,688	-0.03%
2023/07/27	0.3	13.65	0	0.00	13.66	0.3	6,733	0.00%
2023/07/26	3.1	13.59	0	0.00	13.53	3.1	6,737	0.05%
2023/07/25	1.4	13.71	0	0.00	13.72	1.4	6,716	0.02%
2023/07/24	10.1	13.71	0	0.00	13.66	10.1	6,768	0.15%
2023/07/21	2.1	13.64	5	13.63	13.73	-2.9	6,922	-0.04%
2023/07/20	0.1	13.96	0	0.00	13.94	0.1	7,023	0.00%
2023/07/19	0.1	14.10	15	14.01	13.98	-14.9	7,030	-0.21%
2023/07/18	1.2	14.00	0	0.00	13.98	1.2	7,042	0.02%
2023/07/17	0.2	14.04	4	14.00	14.00	-3.8	7,063	-0.05%
2023/07/14	0	0.00	2	14.00	14.06	-2	7,109	-0.03%
2023/07/13	1	13.89	0	0.00	13.82	1	7,058	0.01%
2023/07/12	0	0.00	2	13.75	13.72	-2	7,029	-0.03%
2023/07/11	0.3	13.70	4	13.71	13.71	-3.7	7,040	-0.05%
2023/07/10	0.2	13.68	2	13.68	13.59	-1.8	7,137	-0.03%
2023/07/07	1	13.69	0	0.00	13.65	1	7,169	0.01%
2023/07/06	1	13.85	0	0.00	13.76	1	7,189	0.01%
2023/07/05	2.6	13.95	3	13.95	13.92	-0.4	7,199	-0.01%
2023/07/04	0.2	13.95	47	13.95	13.98	-46.8	7,218	-0.65%
2023/07/03	0	0.00	2	13.91	13.89	-2	7,234	-0.03%
2023/06/30	1	13.72	0	0.00	13.80	1	7,283	0.01%
2023/06/29	1	13.86	3	13.94	13.83	-2	7,339	-0.03%
2023/06/28	1.1	13.82	0	0.00	13.79	1.1	7,383	0.01%
2023/06/27	0.1	13.77	0	0.00	13.75	0.1	7,456	0.00%
2023/06/26	3.1	13.89	0	0.00	13.87	3.1	7,531	0.04%
2023/06/21	3.2	13.96	0	0.00	14.01	3.2	7,629	0.04%
2023/06/20	1.1	14.09	0	0.00	14.08	1.1	7,733	0.01%
2023/06/19	0.1	14.20	6	14.22	14.18	-5.9	7,836	-0.08%
2023/06/16	3.1	14.05	43	14.05	14.07	-39.9	7,861	-0.51%
2023/06/15	0.2	14.15	100	14.13	14.14	-99.8	7,956	-1.25%
2023/06/14	7.5	14.07	1	14.10	14.08	6.5	8,081	0.08%
2023/06/13	9.1	14.08	27	14.12	14.13	-17.9	8,150	-0.22%
2023/06/12	0.2	13.80	120	13.81	13.81	-119.8	7,978	-1.50%	大賣/鉅額交易
2023/06/09	0.6	13.70	9	13.71	13.70	-8.4	8,044	-0.10%
2023/06/08	4	13.63	0	0.00	13.57	4	8,153	0.05%
2023/06/07	0	0.00	10.1	13.71	13.75	-10.1	8,157	-0.12%
2023/06/06	2	13.50	115	13.53	13.54	-113	8,094	-1.40%	大賣/鉅額交易
2023/06/05	1.2	13.49	8	13.50	13.48	-6.8	8,126	-0.08%
2023/06/01	0	13.35	1	13.36	13.36	-1	8,149	-0.01%
2023/05/31	0	0.00	4	13.45	13.47	-4	8,141	-0.05%
2023/05/30	0	0.00	26	13.52	13.54	-26	8,055	-0.32%
2023/05/29	2	13.45	0	0.00	13.44	2	8,033	0.02%
2023/05/26	0	0.00	17	13.18	13.22	-17	8,006	-0.21%
2023/05/25	0.2	12.94	1	12.88	12.90	-0.8	7,818	-0.01%
2023/05/24	11.1	12.74	0	0.00	12.77	11.1	7,811	0.14%
2023/05/22	2.1	12.78	1	12.80	12.77	1.1	7,785	0.01%
2023/05/19	2	12.78	0	0.00	12.81	2	7,781	0.03%
2023/05/18	1	12.71	2	12.69	12.71	-1	7,760	-0.01%
2023/05/17	0	0.00	2	12.54	12.54	-2	7,833	-0.03%
2023/05/16	2	12.54	4	12.52	12.53	-2	7,869	-0.03%
2023/05/15	0.1	12.43	0	0.00	12.39	0.1	7,893	0.00%
2023/05/12	0	0.00	4	12.37	12.46	-4	7,974	-0.05%
2023/05/11	0	0.00	2	12.55	12.44	-2	8,031	-0.02%
2023/05/10	2.1	12.52	0	0.00	12.54	2.1	8,270	0.03%
2023/05/05	0	0.00	1	12.61	12.61	-1	8,528	-0.01%
2023/05/04	0	0.00	1	12.58	12.57	-1	8,720	-0.01%
2023/05/03	0.2	12.51	0	0.00	12.57	0.2	8,716	0.00%
2023/04/27	4	12.30	4	12.34	12.36	0	9,059	0.00%
2023/04/26	4	12.13	0	0.00	12.22	4	9,127	0.04%
2023/04/25	15.4	12.36	0	0.00	12.28	15.4	9,048	0.17%
2023/04/21	22.2	12.75	1	12.66	12.66	21.2	9,025	0.23%
2023/04/20	11.1	12.88	0	0.00	12.85	11.1	9,040	0.12%
2023/04/19	10.6	12.97	0	0.00	12.93	10.6	9,103	0.12%
2023/04/18	6.1	13.14	3	13.14	13.07	3.1	9,088	0.03%
2023/04/17	1.1	13.23	3	13.14	13.23	-1.9	9,034	-0.02%
2023/04/14	0.2	13.34	4.2	13.34	13.32	-4	8,998	-0.04%
2023/04/13	8	13.25	0	0.00	13.19	8	9,018	0.09%
2023/04/12	1	13.37	3	13.41	13.41	-2	8,936	-0.02%
2023/04/11	0	0.00	2	13.43	13.42	-2	8,909	-0.02%
2023/04/10	0.1	13.44	0	0.00	13.32	0.1	8,987	0.00%
2023/04/06	2.1	13.28	1.8	13.30	13.28	0.3	8,875	0.00%
2023/03/31	0	0.00	1	13.48	13.46	-1	8,852	-0.01%
2023/03/30	0	0.00	8	13.34	13.36	-8	8,795	-0.09%
2023/03/29	2	13.24	0	0.00	13.21	2	8,740	0.02%
2023/03/28	1	13.39	0	0.00	13.30	1	8,735	0.01%
2023/03/24	0	0.00	7	13.60	13.63	-7	8,605	-0.08%
2023/03/23	2	13.44	5	13.52	13.59	-3	8,542	-0.04%
2023/03/22	0	0.00	32	13.44	13.46	-32	8,377	-0.38%
2023/03/21	1	13.22	10	13.25	13.24	-9	8,198	-0.11%
2023/03/20	1.1	13.29	5	13.29	13.27	-3.9	8,114	-0.05%
2023/03/17	0	0.00	4.3	13.26	13.30	-4.3	8,019	-0.05%
2023/03/16	2	12.99	0	0.00	13.02	2	7,896	0.03%
2023/03/15	0.1	13.03	2	13.21	13.03	-1.9	7,873	-0.02%
2023/03/14	2	12.96	0	0.00	12.91	2	7,826	0.03%
2023/03/13	2	12.98	2	13.09	13.10	0	7,771	0.00%
2023/03/10	1.1	13.13	0	0.00	13.07	1.1	7,697	0.01%
2023/03/09	3	13.38	3	13.40	13.31	0	7,713	0.00%
2023/03/07	0	0.00	20	13.35	13.34	-20	7,696	-0.26%
2023/03/06	1	13.28	1	13.25	13.29	0	7,728	0.00%
2023/03/03	0.1	13.29	0.8	13.24	13.17	-0.8	7,704	-0.01%
2023/03/02	0.1	13.16	2	13.13	13.16	-1.9	7,760	-0.02%
2023/03/01	1.2	12.90	1	13.03	13.22	0.2	7,734	0.00%
2023/02/24	3	13.00	0	0.00	12.88	3	7,540	0.04%
2023/02/23	0	0.00	4	12.83	12.94	-4	7,495	-0.05%
2023/02/22	3	12.63	0	0.00	12.62	3	7,556	0.04%
2023/02/21	5	12.79	1	12.86	12.85	4	7,642	0.05%
2023/02/20	1.5	12.75	0	0.00	12.76	1.5	7,838	0.02%
2023/02/17	4	12.61	0	0.00	12.66	4	8,164	0.05%
2023/02/16	5	12.70	0	0.00	12.76	5	8,336	0.06%
2023/02/15	20.1	12.80	0	0.00	12.71	20.1	8,700	0.23%
2023/02/14	2	12.99	3	12.95	12.96	-1	8,642	-0.01%
2023/02/13	1	12.88	0	0.00	12.88	1	8,790	0.01%
2023/02/10	3.1	13.09	0	0.00	13.04	3.1	8,845	0.03%
2023/02/08	1	13.14	11	13.12	13.15	-10	8,827	-0.11%
2023/02/07	1	12.72	2	12.74	12.73	-1	8,599	-0.01%
2023/02/06	2	12.90	7	12.83	12.75	-5	8,614	-0.06%
2023/02/03	2.1	13.04	1	12.99	13.03	1.1	8,563	0.01%
2023/02/02	1	12.98	0	0.00	12.97	1	8,383	0.01%
2023/02/01	8	12.57	0	0.00	12.63	8	8,222	0.10%
2023/01/31	33	12.57	0	0.00	12.53	33	8,251	0.40%
2023/01/30	1	12.52	115	12.58	12.69	-114	8,280	-1.38%	大賣/鉅額交易
2023/01/17	2	12.03	0.1	11.98	12.01	1.9	8,047	0.02%
2023/01/16	0.1	12.04	0	0.00	12.01	0.1	8,081	0.00%
2023/01/13	0	0.00	23	11.98	11.93	-23	8,041	-0.29%
2023/01/12	0	0.00	40	11.97	11.95	-40	8,044	-0.50%
2023/01/11	0	0.00	0	11.93	11.96	0	8,046	0.00%
2023/01/10	0.1	11.87	8	11.90	11.91	-7.9	8,064	-0.10%
2023/01/09	0	0.00	33	11.69	11.79	-33	8,141	-0.41%
2023/01/06	0	0.00	7	11.32	11.38	-7	8,174	-0.09%
2023/01/05	0	0.00	41	11.10	11.09	-41	8,293	-0.49%
2023/01/04	1	11.05	1	11.08	11.07	0	8,445	0.00%
2023/01/03	0.2	10.87	2	11.07	11.07	-1.8	8,802	-0.02%
2022/12/30	10	10.92	1	10.91	10.87	9	8,839	0.10%
2022/12/29	0	0.00	2	10.77	10.83	-2	8,910	-0.02%
2022/12/28	7.1	10.84	1	10.80	10.84	6.1	9,114	0.07%
2022/12/27	0	0.00	15.1	11.15	11.12	-15.1	9,127	-0.17%
2022/12/26	11.5	11.08	0	0.00	11.04	11.5	9,286	0.12%
2022/12/23	14	11.06	0	0.00	11.07	14	9,492	0.15%
2022/12/22	0	0.00	8	11.28	11.24	-8	9,712	-0.08%
2022/12/21	0.1	11.15	1	11.18	11.10	-0.9	10,141	-0.01%
2022/12/20	12.8	11.26	2	11.13	11.07	10.8	10,296	0.10%
2022/12/19	2.1	11.40	0	0.00	11.39	2.1	10,554	0.02%
2022/12/16	1	11.39	6	11.43	11.47	-5	10,804	-0.05%
2022/12/15	5.3	11.69	0	0.00	11.69	5.3	10,845	0.05%
2022/12/14	0	0.00	2	11.77	11.80	-2	10,817	-0.02%
2022/12/13	1	11.57	5	11.68	11.58	-4	10,851	-0.04%
2022/12/12	6.3	11.56	0	0.00	11.61	6.3	10,930	0.06%
2022/12/09	0	0.00	5	11.65	11.73	-5	10,987	-0.05%
2022/12/08	11	11.51	3	11.47	11.48	8	11,002	0.07%
2022/12/07	10	11.66	1	11.80	11.63	9	11,020	0.08%
2022/12/06	2.1	11.84	0.2	11.96	11.79	1.9	10,998	0.02%
2022/12/05	1.1	12.24	1	12.09	12.09	0.1	11,025	0.00%
2022/12/02	2	12.09	0	0.00	12.10	2	11,005	0.02%
2022/12/01	2.3	12.13	3.1	12.14	12.10	-0.8	11,107	-0.01%
2022/11/30	1	11.80	18	11.81	11.82	-17	11,119	-0.15%
2022/11/29	1	11.50	1	11.68	11.69	0	11,198	0.00%
2022/11/28	2.2	11.69	0.1	11.74	11.68	2.1	11,245	0.02%
2022/11/25	7.3	11.95	0.1	12.04	11.90	7.2	11,358	0.06%
2022/11/23	0.1	11.89	10.1	11.85	11.79	-10	11,329	-0.09%
2022/11/22	0	0.00	4	11.77	11.78	-4	11,516	-0.03%
2022/11/21	3.7	11.80	2	11.79	11.75	1.7	11,577	0.01%
2022/11/18	1	11.82	4	12.00	11.82	-3	11,577	-0.03%
2022/11/17	12.1	11.72	5	11.77	11.86	7.1	11,550	0.06%
2022/11/16	4.1	11.83	11.1	11.80	11.83	-7	11,540	-0.06%
2022/11/15	3.1	11.85	18.3	11.76	11.86	-15.3	11,532	-0.13%
2022/11/14	0.4	11.43	1	11.43	11.43	-0.6	11,200	-0.01%
2022/11/11	12	11.32	109	11.35	11.32	-97	11,122	-0.87%	大賣/
2022/11/10	0.1	10.68	0	0.00	10.71	0.1	10,788	0.00%
2022/11/09	2	10.60	0	0.00	10.69	2	10,760	0.02%
2022/11/08	2	10.32	0	0.00	10.27	2	10,761	0.02%
2022/11/07	1.1	10.25	7	10.18	10.25	-5.9	10,723	-0.06%
2022/11/04	1	9.85	1	9.96	9.98	0	10,740	0.00%
2022/11/03	3.1	9.88	0	0.00	9.89	3.1	10,956	0.03%
2022/11/02	1	9.88	12	9.89	9.95	-11	11,110	-0.10%
2022/11/01	0	9.91	2	9.91	9.87	-2	11,225	-0.02%
2022/10/31	0	9.80	2	9.80	9.79	-2	11,359	-0.02%
2022/10/28	3.1	9.56	1	9.59	9.60	2.1	11,447	0.02%
2022/10/27	1	9.75	6	9.68	9.74	-5	11,520	-0.04%
2022/10/26	5.1	9.53	0	0.00	9.53	5.1	11,648	0.04%
2022/10/25	9.3	9.57	0	0.00	9.51	9.3	11,653	0.08%
2022/10/24	0	9.85	6	9.93	9.76	-6	11,630	-0.05%
2022/10/21	1	9.70	0	0.00	9.65	1	11,696	0.01%
2022/10/20	3.8	9.54	0	0.00	9.72	3.8	11,739	0.03%
2022/10/19	4	9.79	1	9.77	9.74	3	11,758	0.03%
2022/10/18	0	9.76	0	0.00	9.84	0	11,794	0.00%
2022/10/17	7	9.63	0	0.00	9.78	7	11,796	0.06%
2022/10/14	4	9.87	5	9.89	9.90	-1	11,833	-0.01%
2022/10/13	8.2	9.48	3	9.47	9.41	5.2	11,844	0.04%
2022/10/12	3	9.57	1	9.50	9.59	2	11,736	0.02%
2022/10/11	48.7	9.67	0	0.00	9.64	48.7	11,688	0.42%
2022/10/07	2.1	10.26	0	0.00	10.20	2.1	11,524	0.02%
2022/10/06	0.3	10.45	0	10.42	10.44	0.3	11,553	0.00%
2022/10/04	0	10.16	28	10.09	10.16	-28	11,511	-0.24%
2022/10/03	5.2	9.78	0	0.00	9.74	5.2	11,469	0.05%
2022/09/30	7.3	9.72	2	9.88	9.86	5.3	11,498	0.05%
2022/09/29	5.1	9.92	1	10.00	9.84	4.1	11,497	0.04%
2022/09/28	36.4	9.93	105	9.93	9.82	-68.6	11,440	-0.60%	大賣/
2022/09/27	1	10.10	100	10.11	10.15	-99	11,298	-0.88%
2022/09/26	14.3	10.22	100	10.35	10.16	-85.7	11,501	-0.75%
2022/09/23	9	10.57	102	10.50	10.52	-93	11,774	-0.79%	大賣/
2022/09/22	8	10.68	1	10.73	10.75	7	11,813	0.06%
2022/09/21	16	10.87	1	10.87	10.88	15	11,888	0.13%
2022/09/20	0.8	10.99	0	10.95	10.96	0.8	11,970	0.01%
2022/09/19	24	10.90	5	10.92	10.90	19	12,061	0.16%
2022/09/16	115.2	11.00	1	10.98	10.98	114.2	12,120	0.94%	大買/鉅額交易
2022/09/15	2.1	11.22	0	0.00	11.16	2.1	12,416	0.02%
2022/09/14	1	11.02	1	11.15	11.16	0	12,619	0.00%
2022/09/13	1	11.36	1	11.35	11.37	0	12,563	0.00%
2022/09/12	10	11.30	0	0.00	11.29	10	12,599	0.08%
2022/09/08	21	10.98	103	10.96	11.06	-82	12,838	-0.64%	大賣/
2022/09/07	165.5	10.85	50	10.93	10.87	115.5	12,891	0.90%	大買/鉅額交易
2022/09/06	7.5	11.11	0	0.00	11.06	7.5	12,792	0.06%
2022/09/05	1	11.12	0	0.00	11.13	1	12,752	0.01%
2022/09/02	4	11.25	1	11.25	11.20	3	12,783	0.02%
2022/09/01	107.3	11.40	0	0.00	11.35	107.3	12,682	0.85%	大買/鉅額交易
2022/08/29	2	11.47	0	0.00	11.44	2	12,517	0.02%
2022/08/26	0	0.00	50	11.92	11.81	-50	12,373	-0.40%
2022/08/25	11	11.82	0	0.00	11.76	11	12,323	0.09%
2022/08/23	5	11.68	0	0.00	11.68	5	12,534	0.04%
2022/08/22	17	11.84	0	0.00	11.80	17	12,566	0.14%
2022/08/19	1	12.10	30	12.07	12.08	-29	12,421	-0.23%
2022/08/18	0	0.00	1.5	11.91	12.05	-1.5	12,488	-0.01%
2022/08/17	5	12.05	0	0.00	12.06	5	12,448	0.04%
2022/08/16	1	12.11	8	12.11	12.09	-7	12,542	-0.06%
2022/08/15	1	12.33	10	12.21	12.33	-9	12,553	-0.07%
2022/08/12	1	12.04	3	12.03	12.03	-2	12,504	-0.02%
2022/08/11	0	0.00	11	11.80	11.84	-11	12,579	-0.09%
2022/08/10	19.2	11.60	2	11.58	11.57	17.2	12,598	0.14%
2022/08/09	15.1	11.80	1	11.90	11.85	14.1	12,495	0.11%
2022/08/08	1	11.95	1	11.88	11.97	0	12,451	0.00%
2022/08/05	8	11.89	3	11.94	12.02	5	12,449	0.04%
2022/08/04	1.2	11.57	100	11.59	11.61	-98.9	12,395	-0.80%
2022/08/03	1.2	11.57	1	11.56	11.59	0.2	12,357	0.00%
2022/08/02	102	11.50	0	0.00	11.50	102	12,427	0.82%	大買/鉅額交易
2022/08/01	0.2	11.71	0	0.00	11.75	0.2	12,472	0.00%
2022/07/29	1	11.80	2	11.80	11.79	-1	12,518	-0.01%
2022/07/28	0	0.00	100	11.91	11.72	-100	12,624	-0.79%
2022/07/27	100	11.56	0	0.00	11.70	100	12,615	0.79%
2022/07/26	2	11.65	0	0.00	11.64	2	12,634	0.02%
2022/07/25	1.3	11.83	0	0.00	11.82	1.3	12,734	0.01%
2022/07/22	2	12.01	0	0.00	12.00	2	12,868	0.02%
2022/07/21	1	12.00	112	11.91	12.09	-111	13,236	-0.84%	大賣/鉅額交易
2022/07/20	2.1	11.80	77	11.75	11.71	-74.9	13,413	-0.56%
2022/07/19	31	11.49	3	11.52	11.48	28	13,834	0.20%
2022/07/18	2	11.44	5	11.50	11.51	-3	14,118	-0.02%
2022/07/15	0.4	11.19	0	0.00	11.28	0.4	14,099	0.00%
2022/07/14	1	11.10	0	0.00	11.08	1	14,008	0.01%
2022/07/13	1	11.01	15	11.02	10.93	-14	14,072	-0.10%
2022/07/12	13	10.71	4	10.74	10.71	9	14,182	0.06%
2022/07/11	6.1	11.11	5	11.38	11.09	1.1	14,701	0.01%
2022/07/08	9.1	11.26	5	11.24	11.22	4.1	14,807	0.03%
2022/07/07	3	10.90	62	11.00	11.02	-59	14,886	-0.40%
2022/07/06	35.3	10.70	5	10.68	10.60	30.3	15,120	0.20%
2022/07/05	84.1	10.85	52	11.12	10.90	32.1	16,107	0.20%
2022/07/04	57	10.87	4	10.95	10.87	53	16,716	0.32%
2022/07/01	46.4	11.14	12	11.03	10.95	34.4	17,261	0.20%
2022/06/30	33	11.50	1	11.53	11.49	32	17,251	0.19%
2022/06/29	17.2	11.86	0	0.00	11.87	17.2	17,355	0.10%
2022/06/28	114	12.00	1	12.03	12.03	113	17,274	0.65%	大買/鉅額交易
2022/06/27	13	12.30	103	12.20	12.28	-90	17,277	-0.52%	大賣/
2022/06/24	111.4	12.01	50	12.12	11.96	61.4	17,328	0.35%	大買/
2022/06/23	93.1	12.04	11.2	12.18	12.04	81.9	17,478	0.47%
2022/06/22	208.1	12.52	0	0.00	12.35	208.1	17,201	1.21%	大買/鉅額交易
2022/06/21	0	0.00	100	12.80	12.84	-100	17,092	-0.59%
2022/06/20	102.8	12.70	1	12.55	12.57	101.8	17,191	0.59%	大買/鉅額交易
2022/06/17	39.2	12.74	0	0.00	12.73	39.2	17,181	0.23%
2022/06/16	4.3	13.14	8	13.23	13.03	-3.7	16,988	-0.02%
2022/06/15	9.4	13.20	0.1	13.33	13.18	9.3	17,011	0.05%
2022/06/14	6	13.16	14	13.16	13.27	-8	17,317	-0.05%
2022/06/13	44.4	13.39	33	13.36	13.33	11.4	17,764	0.06%
2022/06/10	1.1	13.71	1	13.82	13.82	0.1	18,429	0.00%
2022/06/09	0	0.00	6	13.91	13.91	-6	18,736	-0.03%
2022/06/08	1	13.91	6	13.93	13.92	-5	19,010	-0.03%
2022/06/07	4	13.74	0	0.00	13.75	4	19,099	0.02%
2022/06/06	10.7	13.74	1	13.91	13.90	9.7	19,319	0.05%
2022/06/02	2.5	13.82	1	13.76	13.80	1.5	20,182	0.01%
2022/06/01	3.4	13.91	3	13.95	13.91	0.4	20,774	0.00%
2022/05/31	3	13.85	12	13.78	13.87	-9	20,876	-0.04%
2022/05/30	4	13.59	12	13.67	13.68	-8	20,741	-0.04%
2022/05/27	20	13.32	8	13.26	13.32	12	20,741	0.06%
2022/05/26	2.3	13.12	12	13.06	13.01	-9.7	20,820	-0.05%
2022/05/25	4.1	13.06	1	13.21	13.21	3.1	21,005	0.01%
2022/05/24	13	13.22	6	13.17	13.07	7	21,577	0.03%
2022/05/23	3	13.43	18	13.45	13.40	-15	21,821	-0.07%
2022/05/20	1.5	13.45	2	13.49	13.49	-0.5	22,253	0.00%
2022/05/19	0	13.30	1	13.28	13.39	-1	22,425	0.00%
2022/05/18	0	13.51	7.1	13.55	13.52	-7.1	22,442	-0.03%
2022/05/17	1	13.36	26	13.41	13.42	-25	22,446	-0.11%
2022/05/16	0.4	13.19	4	13.33	13.16	-3.6	22,466	-0.02%
2022/05/13	2	13.05	52.1	13.06	13.08	-50.1	22,544	-0.22%
2022/05/12	3.3	12.98	0	0.00	12.83	3.3	22,852	0.01%
2022/05/11	0	13.03	23	13.01	13.03	-23	22,873	-0.10%
2022/05/10	2.1	12.75	9	12.67	12.97	-6.9	22,984	-0.03%
2022/05/09	42.2	12.86	0	0.00	12.85	42.2	22,912	0.18%
2022/05/06	21	13.01	0	0.00	13.10	21	22,800	0.09%
2022/05/05	1.1	13.43	18	13.42	13.43	-16.9	22,900	-0.07%
2022/05/04	4	13.13	9	13.17	13.16	-5	22,825	-0.02%
2022/05/03	15.2	13.10	0	0.00	13.12	15.2	22,878	0.07%
2022/04/29	5	13.24	2	13.29	13.16	3	22,875	0.01%
2022/04/28	4	12.93	24	12.87	12.99	-20	22,935	-0.09%
2022/04/27	96.1	12.57	3	12.56	12.65	93.1	22,751	0.41%
2022/04/26	16.9	12.95	24	12.92	12.91	-7.1	22,343	-0.03%
2022/04/25	65.3	13.03	15	13.08	13.07	50.3	22,111	0.23%
2022/04/22	42.1	13.44	2.4	13.44	13.46	39.7	21,649	0.18%
2022/04/21	5	13.68	24	13.72	13.72	-19	21,539	-0.09%
2022/04/20	2.8	13.69	4	13.64	13.66	-1.2	21,547	-0.01%
2022/04/19	7	13.60	4	13.70	13.57	3	21,535	0.01%
2022/04/18	26	13.49	0	0.00	13.50	26	21,555	0.12%
2022/04/15	68.6	13.55	1	13.66	13.50	67.6	21,461	0.31%
2022/04/14	31.4	13.93	2	13.92	13.91	29.4	21,059	0.14%
2022/04/13	9.4	13.85	13	13.91	13.96	-3.6	21,115	-0.02%
2022/04/12	31.2	13.61	2	13.63	13.60	29.2	20,957	0.14%
2022/04/11	91.4	13.76	2	13.64	13.64	89.4	20,651	0.43%
2022/04/08	94	14.07	2	14.06	14.11	92	19,662	0.47%
2022/04/07	74.2	14.23	11	14.18	14.18	63.2	18,838	0.34%
2022/04/06	80.5	14.42	1	14.40	14.43	79.5	18,079	0.44%
2022/04/01	18.7	14.69	0	0.00	14.72	18.7	17,614	0.11%
2022/03/30	60	14.97	16	14.99	15.00	44	17,464	0.25%
2022/03/29	23.1	14.86	5	14.92	14.87	18	17,451	0.10%
2022/03/28	30	14.85	0	0.00	14.93	30	17,299	0.17%
2022/03/25	54.3	15.11	1	15.09	15.11	53.3	17,042	0.31%
2022/03/24	9	15.05	0	0.00	15.12	9	16,993	0.05%
2022/03/23	21.1	15.27	4	15.25	15.20	17.1	16,854	0.10%
2022/03/22	0.1	15.07	0	0.00	15.08	0.1	16,818	0.00%
2022/03/21	8.3	15.10	4	15.13	15.08	4.3	16,710	0.03%
2022/03/18	2.4	14.92	31	14.92	14.96	-28.7	16,679	-0.17%
2022/03/17	10	14.84	21.3	14.83	14.98	-11.3	16,542	-0.07%
2022/03/16	29.3	14.26	0	0.00	14.28	29.3	16,236	0.18%
2022/03/15	75.7	14.36	101	14.35	14.35	-25.3	15,783	-0.16%	大賣/
2022/03/14	29	14.86	0.4	14.82	14.80	28.6	15,084	0.19%
2022/03/11	100.2	15.03	0	0.00	14.95	100.2	14,864	0.67%
2022/03/10	6.5	15.20	48.5	15.11	15.19	-42	14,628	-0.29%
2022/03/09	23.2	14.69	1	14.75	14.72	22.2	14,500	0.15%
2022/03/08	122.1	14.62	0	0.00	14.52	122.1	14,402	0.85%	大買/鉅額交易
2022/03/07	132.5	15.08	82	15.03	15.05	50.5	13,589	0.37%	大買/
2022/03/04	67.1	15.60	0	0.00	15.56	67.1	13,087	0.51%
2022/03/03	2	15.92	2	15.91	15.87	0	12,940	0.00%
2022/03/02	22	15.75	2	15.73	15.77	20	13,057	0.15%
2022/03/01	2	15.91	9	15.89	15.90	-7	13,015	-0.05%
2022/02/25	17.1	15.51	9	15.50	15.48	8.1	13,001	0.06%
2022/02/24	90.7	15.53	7.2	15.53	15.41	83.4	12,895	0.65%
2022/02/23	51.5	15.84	10	15.84	15.87	41.5	12,358	0.34%
2022/02/22	64.6	15.94	10	15.95	15.92	54.6	12,118	0.45%
2022/02/21	49	16.39	0	0.00	16.41	49	11,808	0.42%
2022/02/18	25	16.38	1	16.42	16.44	24	11,620	0.21%
2022/02/17	22	16.45	0	0.00	16.49	22	11,580	0.19%
2022/02/16	16	16.51	1	16.54	16.50	15	11,688	0.13%
2022/02/15	9.2	16.27	2	16.40	16.25	7.2	11,738	0.06%
2022/02/14	21	16.27	0	0.00	16.25	21	11,608	0.18%
2022/02/11	15	16.68	0.6	16.74	16.72	14.4	11,287	0.13%
2022/02/10	22	16.67	0	0.00	16.74	22	11,433	0.19%
2022/02/09	10	16.40	5	16.41	16.47	5	11,420	0.04%
2022/02/08	5.2	16.28	2.2	16.29	16.23	3	11,550	0.03%
2022/02/07	21.7	16.17	0	0.00	16.16	21.7	11,518	0.19%
2022/01/26	10.2	16.32	0.5	16.30	16.28	9.7	11,290	0.09%
2022/01/25	72.1	16.41	1.1	16.42	16.40	71	11,316	0.63%
2022/01/24	10	16.47	2	16.49	16.63	8	11,211	0.07%
2022/01/21	29.2	16.56	10	16.54	16.53	19.2	11,180	0.17%
2022/01/20	4.8	16.78	1	16.85	16.83	3.8	10,986	0.03%
2022/01/19	13	16.86	0	0.00	16.84	13	11,116	0.12%
2022/01/18	2	17.25	3	17.27	17.03	-1	11,202	-0.01%
2022/01/17	2.2	17.02	54.2	16.98	17.09	-52	11,150	-0.47%
2022/01/14	23.2	16.69	0	0.00	16.80	23.2	11,145	0.21%
2022/01/13	22	16.91	6	16.93	16.93	16	11,029	0.15%
2022/01/12	0	16.89	1	16.98	16.87	-1	11,038	-0.01%
2022/01/11	40	16.82	0	0.00	16.81	40	11,117	0.36%
2022/01/10	15.1	16.83	3	16.92	16.94	12.1	11,057	0.11%
2022/01/07	80	17.12	10	17.03	16.97	70	11,068	0.63%
2022/01/06	73	17.22	0	0.00	17.20	73	11,105	0.66%
2022/01/05	2.3	17.53	15	17.52	17.53	-12.7	11,272	-0.11%
2022/01/04	13	17.58	13	17.58	17.54	0	11,364	0.00%
2022/01/03	24	17.55	15.1	17.60	17.50	8.9	11,333	0.08%
2021/12/30	2	17.61	13	17.64	17.70	-11	11,290	-0.10%
2021/12/29	1	17.65	4.3	17.62	17.64	-3.2	11,448	-0.03%
2021/12/28	5	17.53	18.3	17.54	17.52	-13.3	11,659	-0.11%
2021/12/27	2.1	17.28	12	17.35	17.36	-9.9	11,708	-0.08%
2021/12/24	0.1	17.16	13	17.19	17.15	-12.9	11,825	-0.11%
2021/12/23	2.3	17.07	52	17.06	17.05	-49.7	11,698	-0.43%
2021/12/22	2	16.97	19	16.97	16.96	-17	11,885	-0.14%
2021/12/21	0	16.85	12.5	16.86	16.88	-12.5	11,871	-0.10%
2021/12/20	33.5	16.67	0	0.00	16.63	33.5	11,845	0.28%
2021/12/17	1.2	16.85	1	16.89	16.86	0.2	11,772	0.00%
2021/12/16	10	16.84	37	16.90	16.94	-27	11,789	-0.23%
2021/12/15	2.2	16.57	7	16.60	16.60	-4.8	11,879	-0.04%
2021/12/14	30.1	16.57	33.5	16.55	16.56	-3.5	11,888	-0.03%
2021/12/13	0	0.00	12	16.84	16.79	-12	11,835	-0.10%
2021/12/10	24.1	16.74	0	0.00	16.78	24.1	11,902	0.20%
2021/12/09	6.3	16.86	5	16.92	16.88	1.3	11,862	0.01%
2021/12/08	0	0.00	9	17.08	16.98	-9	11,826	-0.08%
2021/12/07	12	16.76	0	0.00	16.85	12	11,871	0.10%
2021/12/06	1.4	16.87	17	16.92	16.95	-15.6	11,816	-0.13%
2021/12/03	2	16.96	1.5	17.01	17.00	0.5	11,928	0.00%
2021/12/02	1	16.93	59	17.09	16.96	-58	11,964	-0.48%
2021/12/01	0	16.64	21	16.74	16.85	-21	11,987	-0.18%
2021/11/30	2	16.54	6	16.69	16.49	-4	12,059	-0.03%
2021/11/29	18.1	16.30	5	16.40	16.37	13.1	12,158	0.11%
2021/11/26	66	16.44	2	16.34	16.24	64	12,412	0.52%
2021/11/25	19.3	16.57	5	16.57	16.57	14.3	12,319	0.12%
2021/11/24	9	16.69	3.1	16.64	16.65	5.9	12,354	0.05%
2021/11/23	37.1	16.83	2	16.79	16.79	35.1	12,294	0.29%
2021/11/22	6.5	17.18	1.5	17.16	17.12	5	12,243	0.04%
2021/11/19	4	17.12	21.7	17.17	17.12	-17.7	12,261	-0.14%
2021/11/18	2	17.02	13	17.03	17.04	-11	12,208	-0.09%
2021/11/17	3	16.84	1	16.87	16.83	2	12,150	0.02%
2021/11/16	8	16.78	0	0.00	16.76	8	12,213	0.07%
2021/11/15	25	16.95	63.7	16.93	16.97	-38.7	12,474	-0.31%
2021/11/12	3	16.65	2	16.59	16.65	1	12,469	0.01%
2021/11/11	15	16.36	1	16.44	16.44	14	12,686	0.11%
2021/11/10	12	16.48	13.1	16.52	16.54	-1.1	12,781	-0.01%
2021/11/09	21	16.69	22	16.74	16.61	-1	12,893	-0.01%
2021/11/08	10	16.40	55	16.41	16.39	-45	12,689	-0.35%
2021/11/05	1	16.09	48.1	16.07	16.17	-47.1	12,638	-0.37%
2021/11/04	23	15.95	7	16.00	15.88	16	12,464	0.13%
2021/11/03	3	15.89	0	0.00	15.94	3	12,482	0.02%
2021/11/02	0	16.01	56	16.01	15.86	-56	12,577	-0.45%
2021/11/01	1	15.79	18	15.88	15.86	-17	12,530	-0.14%
2021/10/29	0	15.83	0	0.00	15.75	0	12,550	0.00%
2021/10/28	2	15.92	3	15.92	15.87	-1	12,583	-0.01%
2021/10/27	0	15.78	14	15.84	15.94	-14	12,640	-0.11%
2021/10/26	20	15.75	42.5	15.78	15.74	-22.5	12,552	-0.18%
2021/10/25	2	15.55	38	15.62	15.60	-36	12,474	-0.29%
2021/10/22	1	15.54	25	15.54	15.55	-24	12,618	-0.19%
2021/10/21	7	15.44	3	15.60	15.42	4	12,609	0.03%
2021/10/20	0.5	15.51	1	15.47	15.44	-0.5	12,494	0.00%
2021/10/19	2	15.41	9	15.39	15.41	-7	12,443	-0.06%
2021/10/18	2.1	15.18	0	0.00	15.17	2.1	12,381	0.02%
2021/10/15	51	15.17	6	15.12	15.18	45	12,339	0.36%
2021/10/14	33.1	14.82	2	14.82	14.82	31.1	12,328	0.25%
2021/10/13	26	14.91	0	0.00	14.86	26	12,134	0.21%
2021/10/12	14	15.10	0	0.00	15.11	14	11,802	0.12%
2021/10/08	5	15.40	2	15.48	15.35	3	11,729	0.03%
2021/10/07	1	15.30	5	15.34	15.45	-4	11,722	-0.03%
2021/10/06	10	15.04	0	0.00	15.00	10	11,824	0.08%
2021/10/05	30	14.95	1	15.05	15.11	29	11,853	0.24%
2021/10/04	14	15.14	0	0.00	15.11	14	11,612	0.12%
2021/10/01	39	15.35	0	0.00	15.28	39	11,475	0.34%
2021/09/30	4	15.62	4	15.62	15.65	0	11,252	0.00%
2021/09/29	38	15.65	0	0.00	15.58	38	11,279	0.34%
2021/09/28	3	16.09	0	0.00	16.06	3	11,274	0.03%
2021/09/27	0.1	16.16	6	16.18	16.17	-5.9	11,315	-0.05%
2021/09/24	0	0.00	6	16.08	16.07	-6	11,372	-0.05%
2021/09/23	2	15.92	1.5	15.99	15.92	0.5	11,610	0.00%
2021/09/22	38.7	15.74	10	15.75	15.74	28.7	11,672	0.25%
2021/09/17	0	0.00	3	16.15	16.12	-3	11,526	-0.03%
2021/09/16	8	16.04	0	0.00	16.05	8	11,640	0.07%
2021/09/15	14.2	16.13	0	0.00	16.13	14.2	11,660	0.12%
2021/09/14	0	16.33	0	0.00	16.33	0	11,841	0.00%
2021/09/13	2	16.30	0.1	16.30	16.27	1.9	12,302	0.02%
2021/09/10	0.2	16.22	49	16.25	16.45	-48.8	12,860	-0.38%
2021/09/09	12	15.99	0	0.00	16.05	12	12,836	0.09%
2021/09/08	27.7	15.97	0	0.00	15.96	27.7	12,914	0.21%
2021/09/07	5.4	16.26	30	16.15	16.20	-24.6	12,893	-0.19%
2021/09/06	1	16.44	49	16.45	16.35	-48	13,022	-0.37%
2021/09/03	1	16.38	277	16.35	16.42	-276	13,041	-2.12%	大賣/鉅額交易
2021/09/02	1.5	16.23	7	16.24	16.20	-5.5	13,180	-0.04%
2021/09/01	11	16.21	37	16.18	16.29	-26	13,178	-0.20%
2021/08/31	4	15.69	16	15.74	15.90	-12	12,847	-0.09%
2021/08/30	4	15.80	18	15.80	15.85	-14	13,226	-0.11%
2021/08/27	1	15.56	11	15.57	15.59	-10	13,342	-0.07%
2021/08/26	3	15.44	4	15.67	15.47	-1	13,507	-0.01%
2021/08/25	1	15.49	31	15.49	15.49	-30	14,143	-0.21%
2021/08/24	1	15.28	15	15.37	15.28	-14	14,785	-0.09%
2021/08/23	2	15.22	7.1	15.26	15.29	-5.1	15,334	-0.03%
2021/08/20	24.8	14.87	25	14.86	14.80	-0.2	17,397	0.00%
2021/08/19	42	14.95	0	0.00	14.87	42	17,444	0.24%
2021/08/18	35	14.99	6.2	15.00	15.24	28.9	17,281	0.17%
2021/08/17	55	15.24	8	15.20	15.11	47	17,250	0.27%
2021/08/16	21.5	15.54	0.1	15.56	15.52	21.4	17,043	0.13%
2021/08/13	23	15.72	0	0.00	15.61	23	17,088	0.13%
2021/08/12	3	15.99	0	0.00	15.93	3	17,080	0.02%
2021/08/11	18	15.99	3	15.99	15.98	15	17,236	0.09%
2021/08/10	15.2	16.18	9	16.16	16.15	6.2	17,321	0.04%
2021/08/09	6	16.28	0	0.00	16.28	6	17,491	0.03%
2021/08/06	9	16.45	2	16.44	16.47	7	17,658	0.04%
2021/08/05	0.5	16.58	29.1	16.54	16.64	-28.6	17,797	-0.16%
2021/08/04	5	16.37	28.1	16.37	16.42	-23.1	17,951	-0.13%
2021/08/03	1	16.16	5.1	16.18	16.20	-4.1	18,144	-0.02%
2021/08/02	1	16.00	26	16.00	16.03	-25	18,287	-0.14%
2021/07/30	3	15.88	4	15.92	15.83	-1	18,445	-0.01%
2021/07/29	0	0.00	15.1	15.63	15.82	-15.1	18,664	-0.08%
2021/07/28	32	15.42	0	0.00	15.48	32	18,911	0.17%
2021/07/27	12	15.93	2.1	15.87	15.86	9.9	18,933	0.05%
2021/07/26	0	0.00	1	15.85	15.83	-1	19,170	-0.01%
2021/07/23	0	15.81	1.8	15.83	15.81	-1.7	19,541	-0.01%
2021/07/22	1	15.90	11.2	15.78	15.81	-10.2	19,866	-0.05%
2021/07/21	3.1	15.60	4	15.64	15.63	-0.9	20,160	0.00%
2021/07/20	8.7	15.74	16	15.77	15.66	-7.3	20,491	-0.04%
2021/07/19	5	15.84	0	0.00	15.85	5	20,758	0.02%
2021/07/16	14	15.96	0.1	16.02	15.99	14	21,110	0.07%
2021/07/15	5	16.07	19.1	16.10	16.13	-14.1	21,468	-0.07%
2021/07/14	1	15.98	24.1	15.98	15.98	-23.1	21,812	-0.11%
2021/07/13	13	15.97	105.1	16.03	15.92	-92.1	22,240	-0.41%	大賣/
2021/07/12	7	15.75	113.1	15.79	15.78	-106.1	22,373	-0.47%	大賣/鉅額交易
2021/07/09	16.2	15.52	3	15.51	15.50	13.2	22,502	0.06%
2021/07/08	2	15.69	4	15.68	15.65	-2	22,933	-0.01%
2021/07/07	5	15.64	68.1	15.65	15.65	-63.1	23,549	-0.27%
2021/07/06	24	15.72	50	15.69	15.66	-26	24,183	-0.11%
2021/07/05	5.3	15.76	64.2	15.74	15.73	-58.9	24,768	-0.24%
2021/07/02	1	15.41	0	0.00	15.51	1	24,905	0.00%
2021/07/01	18.5	15.47	8.1	15.54	15.44	10.5	25,635	0.04%
2021/06/30	0	0.00	32	15.60	15.55	-32	26,394	-0.12%
2021/06/29	0.1	15.46	33	15.44	15.42	-32.9	26,753	-0.12%
2021/06/28	7	15.37	2	15.36	15.39	5	27,575	0.02%
2021/06/25	0.1	15.55	7	15.53	15.45	-6.9	28,611	-0.02%
2021/06/24	1	15.44	6	15.42	15.41	-5	29,498	-0.02%
2021/06/23	18	15.23	3	15.34	15.39	15	30,651	0.05%
2021/06/22	64	15.24	0	0.00	15.18	64	31,394	0.20%
2021/06/21	76.3	15.38	15	15.32	15.29	61.3	31,323	0.20%
2021/06/18	16.3	15.63	14.5	15.69	15.63	1.8	30,761	0.01%
2021/06/17	21	15.48	0	0.00	15.62	21	32,091	0.07%
2021/06/16	23.1	15.57	45	15.66	15.56	-21.9	33,695	-0.06%
2021/06/15	2.2	15.65	12	15.68	15.66	-9.8	35,459	-0.03%
2021/06/11	4	15.57	48	15.58	15.50	-44	37,070	-0.12%
2021/06/09	45	15.30	0	0.00	15.26	45	41,058	0.11%
2021/06/08	36	15.37	15	15.41	15.35	21	43,942	0.05%
2021/06/07	50.1	15.28	5	15.36	15.37	45.1	49,106	0.09%
2021/06/04	42.2	15.37	13	15.39	15.39	29.2	51,856	0.06%
2021/06/03	64.1	15.44	0	0.00	15.49	64.1	58,402	0.11%
2021/06/02	80	15.40	0	0.00	15.35	80	68,698	0.12%
2021/06/01	181.2	15.62	3	15.70	15.53	178.2	75,622	0.24%	大買/鉅額交易
2021/05/31	259	15.44	7	15.53	15.50	252	88,950	0.28%	大買/鉅額交易
2021/05/28	356	15.39	272	15.41	15.30	84	136,127	0.06%	大買/大賣/