中信關鍵半導體 (00891)-凱基-桃園券商分點個股進出

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
17.12
漲跌
▲0.59
漲幅
+3.57%
成交量
9,231張
產業
上市
418人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/04/24	15	17.03	2	17.08	17.12	13	13,795	0.09%
2024/04/23	1	16.57	9	16.54	16.53	-8	13,970	-0.06%
2024/04/22	5.4	16.54	0	0.00	16.42	5.4	14,005	0.04%
2024/04/19	27.9	16.86	1.3	16.81	16.81	26.6	13,943	0.19%
2024/04/18	3.1	17.55	5	17.60	17.66	-1.9	13,608	-0.01%
2024/04/17	3	17.57	1	17.50	17.60	2	13,785	0.01%
2024/04/16	14	17.46	20	17.62	17.46	-6	13,963	-0.04%
2024/04/15	17	17.99	3	18.03	18.00	14	13,933	0.10%
2024/04/12	3	18.41	57	18.40	18.38	-54	13,782	-0.39%
2024/04/11	0	0.00	2	18.40	18.39	-2	13,774	-0.01%
2024/04/10	0	0.00	10	18.42	18.44	-10	13,857	-0.07%
2024/04/09	1	18.15	103	18.16	18.20	-102	13,980	-0.73%	大賣/鉅額交易
2024/04/08	3	18.06	2	18.09	18.04	1	14,086	0.01%
2024/04/03	1.5	18.15	3	18.10	18.12	-1.5	14,192	-0.01%
2024/04/02	0.3	18.20	4	18.17	18.17	-3.7	14,277	-0.03%
2024/04/01	19	18.10	1	18.08	18.04	18	14,437	0.12%
2024/03/29	0	0.00	6	18.19	18.23	-6	14,490	-0.04%
2024/03/28	16.1	17.98	0	0.00	18.03	16.1	14,396	0.11%
2024/03/27	3.5	17.96	0	0.00	18.04	3.5	14,354	0.02%
2024/03/26	19.3	17.95	11	17.92	18.05	8.3	14,305	0.06%
2024/03/25	12	18.12	6	18.08	18.07	6	14,116	0.04%
2024/03/22	9.2	18.08	17	18.13	18.13	-7.8	14,211	-0.05%
2024/03/21	7	18.21	3	18.18	18.21	4	14,117	0.03%
2024/03/20	12.5	18.16	244	18.15	18.00	-231.5	14,204	-1.63%	大賣/鉅額交易
2024/03/19	13	18.20	0	0.00	18.21	13	14,095	0.09%
2024/03/18	6	18.11	36.1	18.14	18.29	-30.1	14,026	-0.21%
2024/03/15	8	17.99	3	18.00	18.00	5	14,019	0.04%
2024/03/14	75	18.17	0	0.00	18.11	75	13,859	0.54%
2024/03/13	16.1	18.50	53.3	18.43	18.40	-37.2	13,846	-0.27%
2024/03/12	10	18.37	9	18.46	18.48	1	13,673	0.01%
2024/03/11	50	18.48	16	18.38	18.38	34	13,537	0.25%
2024/03/08	134	18.98	89	18.88	18.57	45	13,396	0.34%	大買/
2024/03/07	64.1	18.51	122	18.48	18.58	-57.9	12,855	-0.45%	大賣/
2024/03/06	43	18.04	188	17.93	18.14	-145	12,550	-1.16%	大賣/鉅額交易
2024/03/05	36	17.93	1	17.92	17.95	35	12,315	0.28%
2024/03/04	33	17.73	315	17.83	17.83	-282	12,282	-2.30%	大賣/鉅額交易
2024/03/01	4	17.58	4	17.54	17.47	0	12,016	0.00%
2024/02/29	1	17.45	2	17.50	17.52	-1	12,016	-0.01%
2024/02/27	28	17.46	5	17.58	17.44	23	11,927	0.19%
2024/02/26	25.8	17.66	6.7	17.63	17.77	19.1	11,637	0.16%
2024/02/23	66	17.50	13	17.62	17.65	53	11,352	0.47%
2024/02/22	3	17.27	47	17.22	17.32	-44	11,080	-0.40%
2024/02/21	16	17.08	5.4	17.05	17.03	10.6	10,968	0.10%
2024/02/20	40.1	17.14	92.5	17.15	17.16	-52.4	10,876	-0.48%
2024/02/19	37.1	16.97	9	16.93	16.98	28.1	10,834	0.26%
2024/02/16	79.5	17.00	43	17.06	16.97	36.5	10,881	0.34%
2024/02/15	82.1	16.97	35.1	17.00	17.05	47	10,806	0.44%
2024/02/05	2.1	16.30	2.6	16.35	16.41	-0.6	10,628	-0.01%
2024/02/02	0.5	16.41	16	16.42	16.42	-15.5	10,603	-0.15%
2024/02/01	5	16.29	0	0.00	16.32	5	10,637	0.05%
2024/01/31	12	16.45	2	16.45	16.48	10	10,647	0.09%
2024/01/30	1	16.47	72	16.53	16.55	-71	10,617	-0.67%
2024/01/29	1	16.40	21.1	16.44	16.43	-20.1	10,571	-0.19%
2024/01/26	0	0.00	6	16.38	16.39	-6	10,590	-0.06%
2024/01/25	39	16.49	37.1	16.51	16.52	1.9	10,704	0.02%
2024/01/24	2	16.39	3	16.37	16.35	-1	10,564	-0.01%
2024/01/22	45	16.32	3	16.30	16.32	42	10,712	0.39%
2024/01/19	52	16.11	17.5	16.12	16.15	34.5	10,569	0.33%
2024/01/18	3	15.66	4	15.72	15.73	-1	10,436	-0.01%
2024/01/17	22.7	15.65	4	15.62	15.63	18.7	10,157	0.18%
2024/01/16	3.5	15.86	0	0.00	15.89	3.5	9,992	0.04%
2024/01/15	3	15.96	13.6	15.98	16.02	-10.6	9,957	-0.11%
2024/01/12	3.1	15.92	0	0.00	15.95	3.1	10,005	0.03%
2024/01/11	4	15.99	82	16.02	16.01	-78	10,091	-0.77%
2024/01/10	2.1	15.87	73	15.88	15.89	-70.9	9,950	-0.71%
2024/01/09	7	15.88	6	15.92	15.86	1	9,825	0.01%
2024/01/08	10	15.83	42	15.84	15.81	-32	9,644	-0.33%
2024/01/05	7	15.73	1	15.76	15.73	6	9,882	0.06%
2024/01/04	20.6	15.72	1	15.70	15.74	19.6	10,000	0.20%
2024/01/03	32.3	15.81	0	0.00	15.79	32.3	10,219	0.32%
2024/01/02	15	16.17	72	16.24	16.13	-57	9,998	-0.57%
2023/12/29	109.5	16.40	17	16.38	16.39	92.5	9,859	0.94%	大買/
2023/12/28	43	16.50	57	16.57	16.45	-14	9,705	-0.14%
2023/12/27	7	16.45	96	16.48	16.49	-89	9,607	-0.93%
2023/12/26	15	16.20	15	16.24	16.25	0	9,374	0.00%
2023/12/25	5	16.06	0.5	16.09	16.09	4.5	9,276	0.05%
2023/12/22	5	16.00	8.1	15.96	16.03	-3.1	9,263	-0.03%
2023/12/21	6.8	15.85	21	15.86	15.87	-14.2	9,214	-0.15%
2023/12/20	0	0.00	5	16.01	16.03	-5	9,179	-0.05%
2023/12/19	15.5	15.92	1	15.90	16.00	14.5	9,152	0.16%
2023/12/18	7	16.13	1	16.06	16.12	6	8,997	0.07%
2023/12/15	72	16.19	46	16.23	16.16	26	8,971	0.29%
2023/12/14	0.5	16.07	36	16.06	16.09	-35.5	8,834	-0.40%
2023/12/13	10	15.90	9	15.91	15.94	1	8,929	0.01%
2023/12/12	0.1	15.80	44	15.80	15.81	-43.9	9,222	-0.48%
2023/12/11	2	15.65	82	15.64	15.66	-80	9,366	-0.85%
2023/12/08	3	15.62	45	15.61	15.59	-42	9,366	-0.45%
2023/12/07	3	15.43	2	15.40	15.39	1	9,252	0.01%
2023/12/06	5	15.52	76	15.47	15.46	-71	9,224	-0.77%
2023/12/05	2	15.39	9.5	15.40	15.42	-7.5	9,218	-0.08%
2023/12/04	4	15.50	9	15.52	15.51	-5	9,205	-0.05%
2023/12/01	1	15.54	45	15.55	15.55	-44	9,179	-0.48%
2023/11/30	1	15.54	19	15.58	15.54	-18	9,166	-0.20%
2023/11/29	0	0.00	45.8	15.54	15.53	-45.8	9,123	-0.50%
2023/11/28	0	0.00	10	15.35	15.43	-10	9,005	-0.11%
2023/11/27	0	0.00	5	15.39	15.22	-5	8,930	-0.06%
2023/11/24	0	0.00	41	15.45	15.40	-41	8,902	-0.46%
2023/11/22	1	15.38	0	0.00	15.41	1	8,886	0.01%
2023/11/21	2	15.42	18	15.41	15.40	-16	8,829	-0.18%
2023/11/17	0	0.00	24	15.21	15.27	-24	8,762	-0.27%
2023/11/16	5	15.07	0	0.00	15.09	5	8,661	0.06%
2023/11/15	29	15.51	19	15.58	15.44	10	8,589	0.12%
2023/11/14	10	15.39	29	15.37	15.37	-19	8,403	-0.23%
2023/11/13	8	15.33	70	15.35	15.29	-62	8,302	-0.75%
2023/11/10	1	14.98	2	14.97	14.98	-1	8,166	-0.01%
2023/11/09	0	0.00	24	15.06	15.09	-24	8,125	-0.30%
2023/11/08	11	15.00	19	15.06	15.05	-8	8,099	-0.10%
2023/11/07	10	14.96	36	14.95	14.97	-26	7,997	-0.33%
2023/11/06	1.1	14.90	35.1	14.93	14.92	-34	8,168	-0.42%
2023/11/03	22	14.70	110	14.69	14.69	-88	8,089	-1.09%	大賣/
2023/11/02	13	14.59	14	14.56	14.65	-1	8,239	-0.01%
2023/11/01	1	14.31	34	14.33	14.32	-33	8,063	-0.41%
2023/10/31	1	14.17	0	0.00	14.15	1	8,049	0.01%
2023/10/30	1	14.27	9	14.24	14.33	-8	8,041	-0.10%
2023/10/27	3.5	14.01	7.8	14.04	14.00	-4.3	7,864	-0.05%
2023/10/26	11.8	14.01	31	14.00	13.98	-19.2	7,924	-0.24%
2023/10/25	0	0.00	2	14.42	14.36	-2	7,831	-0.03%
2023/10/24	2	14.20	0	0.00	14.27	2	7,847	0.03%
2023/10/23	1	14.38	0	0.00	14.28	1	7,775	0.01%
2023/10/20	15	14.50	18	14.55	14.52	-3	7,718	-0.04%
2023/10/19	1	14.51	46	14.52	14.55	-45	7,581	-0.59%
2023/10/18	7	14.37	12	14.38	14.34	-5	7,505	-0.07%
2023/10/17	15	14.59	20	14.68	14.51	-5	7,421	-0.07%
2023/10/16	0.5	14.51	24.1	14.51	14.53	-23.6	7,390	-0.32%
2023/10/13	1	14.61	54	14.58	14.60	-53	7,335	-0.72%
2023/10/12	1	14.35	25	14.45	14.46	-24	7,081	-0.34%
2023/10/11	129	14.32	69	14.32	14.35	60	7,034	0.85%	大買/
2023/10/06	1	13.95	10.1	13.99	14.01	-9.1	6,704	-0.14%
2023/10/05	0	0.00	2	13.99	13.98	-2	6,642	-0.03%
2023/10/04	0	0.00	6	13.73	13.77	-6	6,585	-0.09%
2023/10/03	3	13.89	3	13.88	13.87	0	6,584	0.00%
2023/10/02	1	13.77	24	13.77	13.78	-23	6,540	-0.35%
2023/09/28	1.1	13.54	1	13.56	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	0.2	13.60	0	0.00	13.57	0.2	6,570	0.00%
2023/09/25	0	0.00	31	13.81	13.81	-31	6,537	-0.47%
2023/09/22	0	0.00	105	13.49	13.67	-105	6,510	-1.61%	大賣/鉅額交易
2023/09/21	0.2	13.64	5	13.70	13.60	-4.8	6,544	-0.07%
2023/09/20	2	13.82	1	13.88	13.84	1	6,516	0.02%
2023/09/19	0	0.00	3	14.07	14.01	-3	6,532	-0.05%
2023/09/18	0	0.00	7	14.19	14.15	-7	6,496	-0.11%
2023/09/15	4	14.14	114	14.14	14.18	-110	6,341	-1.73%	大賣/鉅額交易
2023/09/14	2	13.97	52	13.95	13.99	-50	6,057	-0.83%
2023/09/13	1	13.79	20.6	13.79	13.79	-19.6	5,933	-0.33%
2023/09/12	0.7	13.58	11	13.63	13.71	-10.3	5,939	-0.17%
2023/09/11	1.2	13.47	1	13.50	13.46	0.2	5,963	0.00%
2023/09/08	1	13.55	12	13.50	13.51	-11	6,013	-0.18%
2023/09/07	12	13.68	1	13.68	13.65	11	6,303	0.17%
2023/09/06	30	13.72	113	13.75	13.73	-83	6,317	-1.31%	大賣/
2023/09/05	1.5	13.67	6	13.66	13.69	-4.5	6,277	-0.07%
2023/09/04	1	13.61	0	0.00	13.61	1	6,351	0.02%
2023/09/01	2	13.54	1	13.52	13.53	1	6,477	0.02%
2023/08/31	0.5	13.51	3	13.53	13.51	-2.5	6,528	-0.04%
2023/08/30	2	13.57	10	13.57	13.59	-8	6,543	-0.12%
2023/08/29	2	13.37	15	13.38	13.45	-13	6,542	-0.20%
2023/08/28	5	13.39	5	13.42	13.32	0	6,591	0.00%
2023/08/25	8.5	13.23	0	0.00	13.20	8.5	6,680	0.13%
2023/08/24	1	13.30	3.6	13.30	13.34	-2.6	6,947	-0.04%
2023/08/23	0	0.00	5	13.03	13.05	-5	7,036	-0.07%
2023/08/22	1	13.02	14	13.01	12.95	-13	7,279	-0.18%
2023/08/21	2.3	12.88	1	12.91	12.88	1.3	7,318	0.02%
2023/08/18	24.3	12.96	10	13.00	12.93	14.3	7,322	0.19%
2023/08/17	5.2	12.85	0	0.00	12.97	5.2	7,320	0.07%
2023/08/16	5.3	12.90	5	12.94	12.91	0.3	7,292	0.00%
2023/08/15	3.1	13.18	6	13.15	13.18	-2.9	7,269	-0.04%
2023/08/14	23.2	13.05	10	13.07	13.06	13.2	7,336	0.18%
2023/08/11	0	0.00	0.5	13.31	13.20	-0.5	7,260	-0.01%
2023/08/10	26.1	13.27	11	13.30	13.20	15.1	7,276	0.21%
2023/08/09	0.1	13.48	10	13.43	13.44	-9.9	7,058	-0.14%
2023/08/08	17.4	13.45	15	13.44	13.41	2.4	7,009	0.03%
2023/08/07	4	13.60	27	13.54	13.62	-23	6,810	-0.34%
2023/08/04	8	13.51	10	13.53	13.51	-2	6,818	-0.03%
2023/08/02	3.3	13.73	6	13.65	13.58	-2.7	6,758	-0.04%
2023/08/01	1	13.81	2	13.81	13.82	-1	6,716	-0.01%
2023/07/31	1	13.87	0	0.00	13.76	1	6,733	0.01%
2023/07/28	3	13.78	0	0.00	13.78	3	6,688	0.04%
2023/07/27	6	13.64	4	13.62	13.66	2	6,733	0.03%
2023/07/26	9.9	13.60	3	13.60	13.53	6.9	6,737	0.10%
2023/07/25	0.1	13.74	1	13.77	13.72	-0.9	6,716	-0.01%
2023/07/24	2.5	13.65	0	0.00	13.66	2.5	6,768	0.04%
2023/07/21	1.3	13.55	8	13.64	13.73	-6.7	6,922	-0.10%
2023/07/20	4	13.90	0	0.00	13.94	4	7,023	0.06%
2023/07/19	1.1	13.99	12	14.10	13.98	-10.9	7,030	-0.16%
2023/07/18	4	14.00	4.6	13.99	13.98	-0.6	7,042	-0.01%
2023/07/17	0	0.00	5	14.00	14.00	-5	7,063	-0.07%
2023/07/14	7	14.04	20	14.06	14.06	-13	7,109	-0.18%
2023/07/13	1.5	13.90	2	13.94	13.82	-0.5	7,058	-0.01%
2023/07/12	0.2	13.72	10	13.75	13.72	-9.8	7,029	-0.14%
2023/07/11	1.2	13.70	0	0.00	13.71	1.2	7,040	0.02%
2023/07/10	0	0.00	10	13.59	13.59	-10	7,137	-0.14%
2023/07/07	14	13.65	0	0.00	13.65	14	7,169	0.20%
2023/07/06	1.6	13.78	0	0.00	13.76	1.6	7,189	0.02%
2023/07/05	1.2	13.91	37	13.94	13.92	-35.8	7,199	-0.50%
2023/07/04	0.1	13.96	10.8	13.96	13.98	-10.7	7,218	-0.15%
2023/07/03	0.5	13.90	0	0.00	13.89	0.5	7,234	0.01%
2023/06/30	1.2	13.73	0	0.00	13.80	1.2	7,283	0.02%
2023/06/29	2.2	13.84	0	0.00	13.83	2.2	7,339	0.03%
2023/06/28	0.4	13.81	5	13.80	13.79	-4.6	7,383	-0.06%
2023/06/27	2.8	13.79	0	0.00	13.75	2.8	7,456	0.04%
2023/06/26	3.5	13.88	3	13.90	13.87	0.5	7,531	0.01%
2023/06/21	3.2	13.97	39	13.99	14.01	-35.8	7,629	-0.47%
2023/06/20	2.3	14.10	6	14.08	14.08	-3.7	7,733	-0.05%
2023/06/19	0	0.00	15	14.20	14.18	-15	7,836	-0.19%
2023/06/16	3	14.07	8	14.05	14.07	-5	7,861	-0.06%
2023/06/15	0	0.00	8.5	14.14	14.14	-8.5	7,956	-0.11%
2023/06/14	1	14.09	0.5	14.10	14.08	0.6	8,081	0.01%
2023/06/13	2	14.08	60	14.11	14.13	-58	8,150	-0.71%
2023/06/12	24.1	13.81	13	13.80	13.81	11.1	7,978	0.14%
2023/06/09	1	13.70	60	13.70	13.70	-59	8,044	-0.73%
2023/06/08	2.5	13.64	0	0.00	13.57	2.5	8,153	0.03%
2023/06/07	0	0.00	12	13.74	13.75	-12	8,157	-0.15%
2023/06/06	0	0.00	19	13.54	13.54	-19	8,094	-0.23%
2023/06/02	5.8	13.55	27	13.51	13.49	-21.3	8,151	-0.26%
2023/06/01	1	13.34	1	13.36	13.36	0	8,149	0.00%
2023/05/31	6	13.43	3.5	13.46	13.47	2.5	8,141	0.03%
2023/05/30	0	0.00	43.5	13.51	13.54	-43.5	8,055	-0.54%
2023/05/29	2	13.50	22	13.46	13.44	-20	8,033	-0.25%
2023/05/26	1	13.18	26	13.13	13.22	-25	8,006	-0.31%
2023/05/25	0	0.00	14	12.93	12.90	-14	7,818	-0.18%
2023/05/24	5	12.70	0	0.00	12.77	5	7,811	0.06%
2023/05/23	0	0.00	1	12.86	12.85	-1	7,798	-0.01%
2023/05/22	0	0.00	0.2	12.83	12.77	-0.2	7,785	0.00%
2023/05/19	4	12.76	2	12.79	12.81	2	7,781	0.03%
2023/05/18	1	12.68	15.3	12.70	12.71	-14.3	7,760	-0.18%
2023/05/17	1.2	12.46	0	0.00	12.54	1.2	7,833	0.02%
2023/05/16	0	0.00	16	12.50	12.53	-16	7,869	-0.20%
2023/05/15	7	12.36	7	12.38	12.39	0	7,893	0.00%
2023/05/12	67	12.35	52	12.37	12.46	15	7,974	0.19%
2023/05/11	21	12.49	1	12.48	12.44	20	8,031	0.25%
2023/05/10	21.1	12.54	15	12.53	12.54	6.1	8,270	0.07%
2023/05/09	12	12.62	0	0.00	12.64	12	8,251	0.15%
2023/05/08	0	0.00	2	12.69	12.68	-2	8,334	-0.02%
2023/05/05	1.4	12.63	1	12.59	12.61	0.4	8,528	0.00%
2023/05/02	0.1	12.59	2	12.59	12.57	-1.9	8,726	-0.02%
2023/04/28	2.4	12.49	0	0.00	12.48	2.4	9,041	0.03%
2023/04/27	13	12.26	1	12.23	12.36	12	9,059	0.13%
2023/04/26	26.8	12.12	5	12.19	12.22	21.8	9,127	0.24%
2023/04/25	22.2	12.36	0	0.00	12.28	22.2	9,048	0.25%
2023/04/24	8	12.66	17	12.61	12.67	-9	8,958	-0.10%
2023/04/21	37.2	12.77	0	0.00	12.66	37.2	9,025	0.41%
2023/04/20	5	12.96	5	12.89	12.85	0	9,040	0.00%
2023/04/19	8	12.95	0	0.00	12.93	8	9,103	0.09%
2023/04/18	8.5	13.07	3	13.13	13.07	5.5	9,088	0.06%
2023/04/17	14.8	13.18	3	13.16	13.23	11.8	9,034	0.13%
2023/04/14	10	13.34	1	13.28	13.32	9	8,998	0.10%
2023/04/13	15.2	13.25	4	13.22	13.19	11.2	9,018	0.12%
2023/04/12	6	13.40	4	13.37	13.41	2	8,936	0.02%
2023/04/11	3	13.41	0	0.00	13.42	3	8,909	0.03%
2023/04/10	3	13.33	2	13.35	13.32	1	8,987	0.01%
2023/04/07	12	13.35	200	13.33	13.31	-188	8,940	-2.10%	大賣/鉅額交易
2023/04/06	14	13.29	1	13.28	13.28	13	8,875	0.15%
2023/03/31	16	13.48	1	13.50	13.46	15	8,852	0.17%
2023/03/30	5.1	13.36	0	0.00	13.36	5.1	8,795	0.06%
2023/03/29	2	13.19	0	0.00	13.21	2	8,740	0.02%
2023/03/28	5	13.31	12	13.30	13.30	-7	8,735	-0.08%
2023/03/27	2.2	13.57	8	13.51	13.52	-5.8	8,660	-0.07%
2023/03/24	2	13.64	41	13.62	13.63	-39	8,605	-0.45%
2023/03/23	201	13.49	6	13.54	13.59	195	8,542	2.28%	大買/鉅額交易
2023/03/22	1	13.44	8	13.43	13.46	-7	8,377	-0.08%
2023/03/21	4	13.27	8	13.27	13.24	-4	8,198	-0.05%
2023/03/20	1	13.27	3	13.27	13.27	-2	8,114	-0.02%
2023/03/17	4	13.28	26	13.26	13.30	-22	8,019	-0.27%
2023/03/16	0	0.00	6	13.01	13.02	-6	7,896	-0.08%
2023/03/15	3	13.08	5	13.17	13.03	-2	7,873	-0.03%
2023/03/14	1	12.94	1	12.98	12.91	0	7,826	0.00%
2023/03/13	1	12.91	0.4	13.10	13.10	0.6	7,771	0.01%
2023/03/10	2	13.06	10.5	13.05	13.07	-8.5	7,697	-0.11%
2023/03/09	0	0.00	2	13.37	13.31	-2	7,713	-0.03%
2023/03/08	1.1	13.24	0	0.00	13.26	1.1	7,698	0.01%
2023/03/07	0	0.00	9	13.34	13.34	-9	7,696	-0.12%
2023/03/06	2	13.32	13	13.34	13.29	-11	7,728	-0.14%
2023/03/02	3	13.15	21	13.18	13.16	-18	7,760	-0.23%
2023/03/01	0	0.00	4	13.12	13.22	-4	7,734	-0.05%
2023/02/24	4	12.95	4	13.01	12.88	0	7,540	0.00%
2023/02/23	0.3	12.94	18	12.82	12.94	-17.8	7,495	-0.24%
2023/02/22	13	12.61	1	12.63	12.62	12	7,556	0.16%
2023/02/21	0	0.00	1	12.81	12.85	-1	7,642	-0.01%
2023/02/20	2	12.64	0	0.00	12.76	2	7,838	0.03%
2023/02/17	6	12.65	2	12.67	12.66	4	8,164	0.05%
2023/02/16	1	12.71	22	12.78	12.76	-21	8,336	-0.25%
2023/02/15	28.3	12.76	0	0.00	12.71	28.3	8,700	0.33%
2023/02/14	7	12.98	11	12.97	12.96	-4	8,642	-0.05%
2023/02/13	14	12.89	2	12.90	12.88	12	8,790	0.14%
2023/02/10	14.1	13.05	12	13.11	13.04	2.1	8,845	0.02%
2023/02/09	1	13.12	0	0.00	13.12	1	8,862	0.01%
2023/02/08	3	13.15	32	13.14	13.15	-29	8,827	-0.33%
2023/02/07	4	12.71	4	12.70	12.73	0	8,599	0.00%
2023/02/06	6	12.84	4	12.81	12.75	2	8,614	0.02%
2023/02/03	1	12.97	16.8	13.00	13.03	-15.8	8,563	-0.18%
2023/02/02	2.1	12.93	16.3	12.91	12.97	-14.2	8,383	-0.17%
2023/02/01	1	12.60	9	12.62	12.63	-8	8,222	-0.10%
2023/01/31	4.3	12.52	57	12.60	12.53	-52.7	8,251	-0.64%
2023/01/30	1	12.56	72	12.59	12.69	-71	8,280	-0.86%
2023/01/17	0	0.00	30	11.98	12.01	-30	8,047	-0.37%
2023/01/16	2	12.01	26	12.02	12.01	-24	8,081	-0.30%
2023/01/13	3	11.98	3	12.00	11.93	0	8,041	0.00%
2023/01/12	0	0.00	31	11.95	11.95	-31	8,044	-0.39%
2023/01/11	0	0.00	4.2	11.92	11.96	-4.2	8,046	-0.05%
2023/01/10	0	0.00	32	11.85	11.91	-32	8,064	-0.40%
2023/01/09	0	0.00	15	11.70	11.79	-15	8,141	-0.18%
2023/01/06	0	0.00	0.7	11.34	11.38	-0.7	8,174	-0.01%
2023/01/05	6	11.08	3	11.18	11.09	3	8,293	0.04%
2023/01/04	2	11.07	1	11.10	11.07	1	8,445	0.01%
2022/12/30	2	10.87	1	10.91	10.87	1	8,839	0.01%
2022/12/29	1	10.70	0	0.00	10.83	1	8,910	0.01%
2022/12/28	10.6	10.86	0	0.00	10.84	10.6	9,114	0.12%
2022/12/27	1	11.14	1	11.10	11.12	0	9,127	0.00%
2022/12/26	4	11.05	0	0.00	11.04	4	9,286	0.04%
2022/12/23	30.2	11.04	0	0.00	11.07	30.2	9,492	0.32%
2022/12/22	2	11.26	20	11.27	11.24	-18	9,712	-0.19%
2022/12/21	20	11.16	0.8	11.10	11.10	19.2	10,141	0.19%
2022/12/20	6.3	11.21	6	11.25	11.07	0.3	10,296	0.00%
2022/12/19	18	11.39	2.2	11.39	11.39	15.9	10,554	0.15%
2022/12/16	12.1	11.44	1	11.46	11.47	11	10,804	0.10%
2022/12/15	1	11.72	0	0.00	11.69	1	10,845	0.01%
2022/12/14	2	11.77	1	11.75	11.80	1	10,817	0.01%
2022/12/13	11	11.65	0	0.00	11.58	11	10,851	0.10%
2022/12/12	1	11.57	1	11.55	11.61	0	10,930	0.00%
2022/12/09	1	11.73	0	0.00	11.73	1	10,987	0.01%
2022/12/08	4.1	11.50	10	11.47	11.48	-6	11,002	-0.05%
2022/12/07	3.1	11.66	1	11.80	11.63	2.1	11,020	0.02%
2022/12/06	5	11.90	0	0.00	11.79	5	10,998	0.05%
2022/12/05	0	0.00	2	12.21	12.09	-2	11,025	-0.02%
2022/12/02	5	12.11	1.4	12.12	12.10	3.6	11,005	0.03%
2022/12/01	5	12.14	19.2	12.14	12.10	-14.2	11,107	-0.13%
2022/11/30	0	0.00	6	11.76	11.82	-6	11,119	-0.05%
2022/11/29	1	11.68	0	0.00	11.69	1	11,198	0.01%
2022/11/28	1	11.71	0	0.00	11.68	1	11,245	0.01%
2022/11/25	4.3	11.93	0	0.00	11.90	4.3	11,358	0.04%
2022/11/24	10	11.89	22	11.97	12.00	-12	11,379	-0.11%
2022/11/23	25	11.83	0	0.00	11.79	25	11,329	0.22%
2022/11/22	2	11.67	75	11.70	11.78	-73	11,516	-0.63%
2022/11/21	4	11.78	35	11.78	11.75	-31	11,577	-0.27%
2022/11/18	10	11.90	2	12.03	11.82	8	11,577	0.07%
2022/11/17	1	11.79	48	11.80	11.86	-47	11,550	-0.41%
2022/11/16	2	11.83	10	11.78	11.83	-8	11,540	-0.07%
2022/11/15	5	11.83	17	11.74	11.86	-12	11,532	-0.10%
2022/11/14	5	11.45	20	11.44	11.43	-15	11,200	-0.13%
2022/11/11	15	11.34	5.2	11.31	11.32	9.8	11,122	0.09%
2022/11/10	0	0.00	1	10.65	10.71	-1	10,788	-0.01%
2022/11/09	12	10.66	122	10.58	10.69	-110	10,760	-1.02%	大賣/鉅額交易
2022/11/08	1.2	10.33	4.6	10.40	10.27	-3.4	10,761	-0.03%
2022/11/07	3	10.19	6	10.22	10.25	-3	10,723	-0.03%
2022/11/04	3	9.89	0	0.00	9.98	3	10,740	0.03%
2022/11/03	11	9.81	0	0.00	9.89	11	10,956	0.10%
2022/11/02	0	0.00	5	9.90	9.95	-5	11,110	-0.05%
2022/11/01	2	9.89	1	9.83	9.87	1	11,225	0.01%
2022/10/31	1.2	9.80	0	0.00	9.79	1.2	11,359	0.01%
2022/10/28	6	9.59	2	9.59	9.60	4	11,447	0.03%
2022/10/27	11	9.70	0	0.00	9.74	11	11,520	0.10%
2022/10/26	8	9.52	0	0.00	9.53	8	11,648	0.07%
2022/10/25	7	9.53	1	9.73	9.51	6	11,653	0.05%
2022/10/24	2	9.88	1	9.87	9.76	1	11,630	0.01%
2022/10/21	18	9.67	1	9.76	9.65	17	11,696	0.15%
2022/10/20	4.1	9.58	5	9.56	9.72	-0.9	11,739	-0.01%
2022/10/19	6	9.75	1	9.77	9.74	5	11,758	0.04%
2022/10/17	1.2	9.67	0	0.00	9.78	1.2	11,796	0.01%
2022/10/14	27.1	9.82	1	9.85	9.90	26.1	11,833	0.22%
2022/10/13	19.1	9.52	0	0.00	9.41	19.1	11,844	0.16%
2022/10/12	17.3	9.52	46	9.51	9.59	-28.7	11,736	-0.24%
2022/10/11	24.3	9.71	3	9.67	9.64	21.3	11,688	0.18%
2022/10/07	4	10.22	0	0.00	10.20	4	11,524	0.03%
2022/10/05	51.1	10.46	1	10.49	10.39	50.1	11,592	0.43%
2022/10/04	6	10.08	16	10.08	10.16	-10	11,511	-0.09%
2022/10/03	14.3	9.85	9	9.75	9.74	5.3	11,469	0.05%
2022/09/30	32.2	9.85	5	9.64	9.86	27.2	11,498	0.24%
2022/09/29	13.4	9.94	2	9.88	9.84	11.4	11,497	0.10%
2022/09/28	38.5	9.93	0	0.00	9.82	38.5	11,440	0.34%
2022/09/27	10.2	10.14	0	0.00	10.15	10.2	11,298	0.09%
2022/09/26	47	10.23	0	0.00	10.16	47	11,501	0.41%
2022/09/23	27.3	10.58	0	0.00	10.52	27.3	11,774	0.23%
2022/09/22	4.3	10.70	0	0.00	10.75	4.3	11,813	0.04%
2022/09/21	4	10.87	0	0.00	10.88	4	11,888	0.03%
2022/09/20	21.1	10.94	15.3	10.90	10.96	5.8	11,970	0.05%
2022/09/19	12.1	10.94	4	10.91	10.90	8.1	12,061	0.07%
2022/09/16	15.4	11.01	0	0.00	10.98	15.4	12,120	0.13%
2022/09/15	1	11.18	0	0.00	11.16	1	12,416	0.01%
2022/09/14	14.3	11.04	0	0.00	11.16	14.3	12,619	0.11%
2022/09/13	2.7	11.41	0	0.00	11.37	2.7	12,563	0.02%
2022/09/12	1.7	11.29	1	11.33	11.29	0.7	12,599	0.01%
2022/09/08	9	10.92	1	11.04	11.06	8	12,838	0.06%
2022/09/07	11.5	10.86	1	10.89	10.87	10.5	12,891	0.08%
2022/09/06	3.6	11.12	0	0.00	11.06	3.6	12,792	0.03%
2022/09/05	17.1	11.14	1	11.18	11.13	16.1	12,752	0.13%
2022/09/02	11	11.27	2.5	11.27	11.20	8.5	12,783	0.07%
2022/09/01	52.1	11.37	0	0.00	11.35	52.1	12,682	0.41%
2022/08/31	0	0.00	1	11.63	11.63	-1	12,522	-0.01%
2022/08/30	7	11.49	0	0.00	11.50	7	12,554	0.06%
2022/08/29	48.1	11.42	0	0.00	11.44	48.1	12,517	0.38%
2022/08/26	0	0.00	2	11.85	11.81	-2	12,373	-0.02%
2022/08/25	2	11.78	2	11.79	11.76	0	12,323	0.00%
2022/08/24	17.4	11.67	15	11.75	11.60	2.4	12,449	0.02%
2022/08/23	24.1	11.66	1	11.67	11.68	23.1	12,534	0.18%
2022/08/22	46.1	11.87	5	11.82	11.80	41.1	12,566	0.33%
2022/08/19	0	0.00	1	12.12	12.08	-1	12,421	-0.01%
2022/08/18	8	11.96	2	12.02	12.05	6	12,488	0.05%
2022/08/17	1.1	12.04	0	0.00	12.06	1.1	12,448	0.01%
2022/08/16	4.1	12.10	10	12.11	12.09	-5.9	12,542	-0.05%
2022/08/15	13	12.25	6	12.20	12.33	7	12,553	0.06%
2022/08/12	7	11.99	11	12.02	12.03	-4	12,504	-0.03%
2022/08/11	1	11.80	34	11.83	11.84	-33	12,579	-0.26%
2022/08/10	61.2	11.63	11	11.58	11.57	50.2	12,598	0.40%
2022/08/09	26	11.81	15	11.87	11.85	11	12,495	0.09%
2022/08/08	23	11.96	32	11.94	11.97	-9	12,451	-0.07%
2022/08/05	29	11.93	35.8	11.86	12.02	-6.8	12,449	-0.05%
2022/08/04	5	11.63	0	0.00	11.61	5	12,395	0.04%
2022/08/03	28	11.54	49.3	11.54	11.59	-21.3	12,357	-0.17%
2022/08/02	17.1	11.49	0	0.00	11.50	17.1	12,427	0.14%
2022/08/01	2.1	11.75	12	11.75	11.75	-9.9	12,472	-0.08%
2022/07/29	4	11.89	12	11.90	11.79	-8	12,518	-0.06%
2022/07/28	2	11.81	0	0.00	11.72	2	12,624	0.02%
2022/07/27	1	11.53	1	11.68	11.70	0	12,615	0.00%
2022/07/26	26	11.67	0	0.00	11.64	26	12,634	0.21%
2022/07/25	20	11.86	1	11.83	11.82	19	12,734	0.15%
2022/07/22	2	12.03	9	12.03	12.00	-7	12,868	-0.05%
2022/07/21	6.5	11.94	51	11.97	12.09	-44.5	13,236	-0.34%
2022/07/20	13	11.77	25	11.80	11.71	-12	13,413	-0.09%
2022/07/19	5	11.51	0	0.00	11.48	5	13,834	0.04%
2022/07/18	30	11.49	11	11.49	11.51	19	14,118	0.13%
2022/07/15	8	11.19	14	11.30	11.28	-6	14,099	-0.04%
2022/07/14	17	10.84	43	11.12	11.08	-26	14,008	-0.19%
2022/07/13	19	10.93	13	10.99	10.93	6	14,072	0.04%
2022/07/12	63	10.74	4	10.71	10.71	59	14,182	0.42%
2022/07/11	2	11.07	50	11.06	11.09	-48	14,701	-0.33%
2022/07/08	13	11.21	39	11.25	11.22	-26	14,807	-0.18%
2022/07/07	14	10.72	54	10.93	11.02	-40	14,886	-0.27%
2022/07/06	34.2	10.70	1	10.65	10.60	33.2	15,120	0.22%
2022/07/05	22.2	10.76	4	10.83	10.90	18.2	16,107	0.11%
2022/07/04	15.2	10.92	10	10.97	10.87	5.2	16,716	0.03%
2022/07/01	79.4	11.11	55	11.35	10.95	24.4	17,261	0.14%
2022/06/30	29.3	11.53	90	11.45	11.49	-60.7	17,251	-0.35%
2022/06/29	48.3	11.87	2	11.81	11.87	46.3	17,355	0.27%
2022/06/28	23	12.01	0	0.00	12.03	23	17,274	0.13%
2022/06/27	14	12.34	30	12.25	12.28	-16	17,277	-0.09%
2022/06/24	60.3	12.06	0	0.00	11.96	60.3	17,328	0.35%
2022/06/23	21.3	12.04	0	0.00	12.04	21.3	17,478	0.12%
2022/06/22	9	12.44	2	12.37	12.35	7	17,201	0.04%
2022/06/21	0	0.00	5.8	12.74	12.84	-5.8	17,092	-0.03%
2022/06/20	3	12.72	12	12.62	12.57	-9	17,191	-0.05%
2022/06/17	48	12.73	2	12.67	12.73	46	17,181	0.27%
2022/06/16	0	0.00	1	13.23	13.03	-1	16,988	-0.01%
2022/06/14	3	13.14	0	0.00	13.27	3	17,317	0.02%
2022/06/13	10	13.36	2	13.37	13.33	8	17,764	0.05%
2022/06/10	7	13.76	13	13.71	13.82	-6	18,429	-0.03%
2022/06/08	0	0.00	21	13.99	13.92	-21	19,010	-0.11%
2022/06/07	0	0.00	10	13.74	13.75	-10	19,099	-0.05%
2022/06/06	2	13.91	0	0.00	13.90	2	19,319	0.01%
2022/06/02	12	13.84	1	13.83	13.80	11	20,182	0.05%
2022/06/01	1	13.98	11	13.98	13.91	-10	20,774	-0.05%
2022/05/31	1	13.84	1.2	13.72	13.87	-0.2	20,876	0.00%
2022/05/30	0	0.00	1	13.64	13.68	-1	20,741	0.00%
2022/05/27	0.1	13.33	5	13.25	13.32	-4.9	20,741	-0.02%
2022/05/26	2	13.04	0	0.00	13.01	2	20,820	0.01%
2022/05/25	0	0.00	0.1	13.18	13.21	-0.1	21,005	0.00%
2022/05/24	6	13.20	2.2	13.10	13.07	3.8	21,577	0.02%
2022/05/23	1.5	13.47	0	0.00	13.40	1.5	21,821	0.01%
2022/05/20	21.2	13.50	0	0.00	13.49	21.2	22,253	0.10%
2022/05/19	0.1	13.38	3	13.28	13.39	-3	22,425	-0.01%
2022/05/18	20	13.58	5	13.53	13.52	15	22,442	0.07%
2022/05/17	18	13.35	4	13.31	13.42	14	22,446	0.06%
2022/05/16	61	13.41	12	13.34	13.16	49	22,466	0.22%
2022/05/13	7.1	13.07	51	13.02	13.08	-44	22,544	-0.19%
2022/05/12	8	12.90	62	12.87	12.83	-54	22,852	-0.24%
2022/05/11	0	0.00	11	13.01	13.03	-11	22,873	-0.05%
2022/05/10	15.3	12.69	0	0.00	12.97	15.3	22,984	0.07%
2022/05/09	9.1	12.89	39	12.86	12.85	-29.9	22,912	-0.13%
2022/05/06	22	13.05	0	0.00	13.10	22	22,800	0.10%
2022/05/05	17	13.43	17.1	13.43	13.43	-0.1	22,900	0.00%
2022/05/04	19.3	13.16	0	0.00	13.16	19.3	22,825	0.08%
2022/05/03	18.3	13.12	4	13.05	13.12	14.3	22,878	0.06%
2022/04/29	6	13.19	23	13.32	13.16	-17	22,875	-0.07%
2022/04/28	20.4	12.90	12.4	12.88	12.99	8	22,935	0.03%
2022/04/27	32.3	12.51	36	12.59	12.65	-3.7	22,751	-0.02%
2022/04/26	48.4	12.95	16	12.93	12.91	32.4	22,343	0.14%
2022/04/25	67.5	13.04	5.1	13.12	13.07	62.4	22,111	0.28%
2022/04/22	54.1	13.43	0.3	13.45	13.46	53.9	21,649	0.25%
2022/04/21	6	13.74	1	13.75	13.72	5	21,539	0.02%
2022/04/20	4.1	13.67	51	13.64	13.66	-46.9	21,547	-0.22%
2022/04/19	15	13.65	1	13.73	13.57	14	21,535	0.07%
2022/04/18	70.3	13.50	0	0.00	13.50	70.3	21,555	0.33%
2022/04/15	49.4	13.54	35	13.54	13.50	14.4	21,461	0.07%
2022/04/14	7	13.91	0	0.00	13.91	7	21,059	0.03%
2022/04/13	20	13.80	121	13.89	13.96	-101	21,115	-0.48%	大賣/鉅額交易
2022/04/12	155.5	13.60	93.1	13.50	13.60	62.5	20,957	0.30%	大買/
2022/04/11	217.7	13.77	6	13.67	13.64	211.7	20,651	1.03%	大買/鉅額交易
2022/04/08	142.2	14.06	0	0.00	14.11	142.2	19,662	0.72%	大買/鉅額交易
2022/04/07	167.5	14.22	10	14.25	14.18	157.5	18,838	0.84%	大買/鉅額交易
2022/04/06	123.3	14.41	0	0.00	14.43	123.3	18,079	0.68%	大買/鉅額交易
2022/04/01	43.3	14.69	2	14.70	14.72	41.3	17,614	0.23%
2022/03/31	43	14.94	8	14.96	14.91	35	17,376	0.20%
2022/03/30	29	15.01	2	15.03	15.00	27	17,464	0.15%
2022/03/29	9.1	14.87	4	14.91	14.87	5.1	17,451	0.03%
2022/03/28	51	14.83	2	14.86	14.93	49	17,299	0.28%
2022/03/25	31	15.10	0	0.00	15.11	31	17,042	0.18%
2022/03/24	126	15.05	8	15.05	15.12	118	16,993	0.69%	大買/鉅額交易
2022/03/23	11	15.23	7	15.24	15.20	4	16,854	0.02%
2022/03/22	13	15.05	1	15.08	15.08	12	16,818	0.07%
2022/03/21	5.3	15.07	0	0.00	15.08	5.3	16,710	0.03%
2022/03/18	23.1	14.93	0	0.00	14.96	23.1	16,679	0.14%
2022/03/17	6	14.91	22	14.89	14.98	-16	16,542	-0.10%
2022/03/16	42.2	14.23	2	14.27	14.28	40.2	16,236	0.25%
2022/03/15	189.2	14.39	3	14.34	14.35	186.2	15,783	1.18%	大買/鉅額交易
2022/03/14	79.2	14.84	0	0.00	14.80	79.2	15,084	0.53%
2022/03/11	28	14.98	3	15.06	14.95	25	14,864	0.17%
2022/03/10	4	15.19	27	15.19	15.19	-23	14,628	-0.16%
2022/03/09	113.1	14.70	11	14.71	14.72	102.1	14,500	0.70%	大買/鉅額交易
2022/03/08	192.7	14.66	86	14.62	14.52	106.7	14,402	0.74%	大買/鉅額交易
2022/03/07	153.6	15.05	0.1	15.07	15.05	153.5	13,589	1.13%	大買/鉅額交易
2022/03/04	48.7	15.60	5	15.64	15.56	43.7	13,087	0.33%
2022/03/03	16	15.85	24	15.89	15.87	-8	12,940	-0.06%
2022/03/02	12	15.73	0	0.00	15.77	12	13,057	0.09%
2022/03/01	12	15.81	79	15.95	15.90	-67	13,015	-0.51%
2022/02/25	45.8	15.46	1	15.56	15.48	44.8	13,001	0.34%
2022/02/24	89.7	15.52	25	15.43	15.41	64.7	12,895	0.50%
2022/02/23	57.6	15.83	2	15.82	15.87	55.6	12,358	0.45%
2022/02/22	117.1	15.97	4	15.95	15.92	113.1	12,118	0.93%	大買/鉅額交易
2022/02/21	94.6	16.38	1	16.40	16.41	93.6	11,808	0.79%
2022/02/18	49.1	16.37	0	0.00	16.44	49.1	11,620	0.42%
2022/02/17	141	16.50	4	16.44	16.49	137	11,580	1.18%	大買/鉅額交易
2022/02/16	85	16.54	0	0.00	16.50	85	11,688	0.73%
2022/02/15	62.2	16.30	0	0.00	16.25	62.2	11,738	0.53%
2022/02/14	180	16.30	0	0.00	16.25	180	11,608	1.55%	大買/鉅額交易
2022/02/11	16	16.68	0	0.00	16.72	16	11,287	0.14%
2022/02/10	18	16.65	1	16.62	16.74	17	11,433	0.15%
2022/02/09	27	16.36	5	16.40	16.47	22	11,420	0.19%
2022/02/08	21	16.27	8	16.29	16.23	13	11,550	0.11%
2022/02/07	62.1	16.20	7	16.22	16.16	55.1	11,518	0.48%
2022/01/26	35.2	16.31	0	0.00	16.28	35.2	11,290	0.31%
2022/01/25	19.5	16.41	10	16.44	16.40	9.5	11,316	0.08%
2022/01/24	36.6	16.47	5	16.35	16.63	31.6	11,211	0.28%
2022/01/21	153.5	16.55	0	0.00	16.53	153.5	11,180	1.37%	大買/鉅額交易
2022/01/20	43.1	16.72	10	16.87	16.83	33.1	10,986	0.30%
2022/01/19	25	16.88	7	16.87	16.84	18	11,116	0.16%
2022/01/18	6.2	17.13	7	17.06	17.03	-0.8	11,202	-0.01%
2022/01/17	10	16.98	4	17.04	17.09	6	11,150	0.05%
2022/01/14	91.3	16.72	2	16.72	16.80	89.3	11,145	0.80%
2022/01/13	22	16.92	1	16.92	16.93	21	11,029	0.19%
2022/01/12	28	16.88	0	0.00	16.87	28	11,038	0.25%
2022/01/11	53.7	16.80	3	16.84	16.81	50.7	11,117	0.46%
2022/01/10	39.5	16.85	1	16.90	16.94	38.5	11,057	0.35%
2022/01/07	67.1	17.01	1.5	16.98	16.97	65.6	11,068	0.59%
2022/01/06	53.3	17.21	19	17.16	17.20	34.3	11,105	0.31%
2022/01/05	15.8	17.52	0.2	17.54	17.53	15.6	11,272	0.14%
2022/01/04	2	17.59	1	17.58	17.54	1	11,364	0.01%
2022/01/03	29.7	17.55	3	17.52	17.50	26.7	11,333	0.24%
2021/12/30	16	17.64	25.1	17.67	17.70	-9.1	11,290	-0.08%
2021/12/29	2	17.64	19	17.61	17.64	-17	11,448	-0.15%
2021/12/28	0	0.00	27	17.51	17.52	-27	11,659	-0.23%
2021/12/27	1.1	17.35	13.3	17.40	17.36	-12.2	11,708	-0.10%
2021/12/24	11.3	17.20	23	17.18	17.15	-11.7	11,825	-0.10%
2021/12/23	1	17.08	10	17.10	17.05	-9	11,698	-0.08%
2021/12/22	0	0.00	13	16.98	16.96	-13	11,885	-0.11%
2021/12/21	3.6	16.85	6	16.87	16.88	-2.4	11,871	-0.02%
2021/12/20	5.1	16.71	0	0.00	16.63	5.1	11,845	0.04%
2021/12/17	3.5	16.82	0	0.00	16.86	3.5	11,772	0.03%
2021/12/16	2	16.91	9	16.83	16.94	-7	11,789	-0.06%
2021/12/15	20	16.57	0	0.00	16.60	20	11,879	0.17%
2021/12/14	45.3	16.57	0.1	16.65	16.56	45.2	11,888	0.38%
2021/12/13	5	16.80	4	16.86	16.79	1	11,835	0.01%
2021/12/10	14	16.75	0	0.00	16.78	14	11,902	0.12%
2021/12/09	13	16.89	0	0.00	16.88	13	11,862	0.11%
2021/12/08	4.2	17.02	4	17.10	16.98	0.2	11,826	0.00%
2021/12/07	18.3	16.75	0	0.00	16.85	18.3	11,871	0.15%
2021/12/06	8	16.85	2	16.94	16.95	6	11,816	0.05%
2021/12/03	1	16.93	4	17.01	17.00	-3	11,928	-0.03%
2021/12/02	6	16.96	51	16.98	16.96	-45	11,964	-0.38%
2021/12/01	10	16.62	5	16.84	16.85	5	11,987	0.04%
2021/11/30	13.6	16.62	47	16.66	16.49	-33.4	12,059	-0.28%
2021/11/29	23.6	16.20	2	16.33	16.37	21.6	12,158	0.18%
2021/11/26	63.2	16.33	23.5	16.27	16.24	39.7	12,412	0.32%
2021/11/25	50.1	16.54	7	16.52	16.57	43.1	12,319	0.35%
2021/11/24	41.2	16.66	0	0.00	16.65	41.2	12,354	0.33%
2021/11/23	38	16.82	6	16.79	16.79	32	12,294	0.26%
2021/11/22	2	17.15	3.1	17.18	17.12	-1.1	12,243	-0.01%
2021/11/19	22	17.09	6.2	17.15	17.12	15.8	12,261	0.13%
2021/11/18	10	17.01	34.6	16.95	17.04	-24.6	12,208	-0.20%
2021/11/17	14	16.82	43	16.88	16.83	-29	12,150	-0.24%
2021/11/16	10	16.75	1	16.77	16.76	9	12,213	0.07%
2021/11/15	8	16.95	14.6	16.93	16.97	-6.6	12,474	-0.05%
2021/11/12	12	16.69	3	16.72	16.65	9	12,469	0.07%
2021/11/11	12	16.45	1	16.48	16.44	11	12,686	0.09%
2021/11/10	74	16.51	44	16.52	16.54	30	12,781	0.23%
2021/11/09	13	16.65	52	16.72	16.61	-39	12,893	-0.30%
2021/11/08	5	16.41	45	16.35	16.39	-40	12,689	-0.32%
2021/11/05	1	16.06	124	16.10	16.17	-123	12,638	-0.97%	大賣/鉅額交易
2021/11/04	3	15.94	1	15.87	15.88	2	12,464	0.02%
2021/11/03	1	15.91	3	15.90	15.94	-2	12,482	-0.02%
2021/11/02	7	15.99	17	16.04	15.86	-10	12,577	-0.08%
2021/11/01	1	15.80	63	15.90	15.86	-62	12,530	-0.49%
2021/10/29	6	15.77	24	15.80	15.75	-18	12,550	-0.14%
2021/10/28	70.1	15.83	36	15.89	15.87	34.1	12,583	0.27%
2021/10/27	2	15.84	127	15.85	15.94	-125	12,640	-0.99%	大賣/鉅額交易
2021/10/26	63	15.75	35	15.80	15.74	28	12,552	0.22%
2021/10/25	1	15.52	6	15.48	15.60	-5	12,474	-0.04%
2021/10/22	3	15.58	0	0.00	15.55	3	12,618	0.02%
2021/10/21	1	15.62	2	15.60	15.42	-1	12,609	-0.01%
2021/10/20	2	15.41	22.5	15.46	15.44	-20.5	12,494	-0.16%
2021/10/19	1.1	15.36	10	15.42	15.41	-8.9	12,443	-0.07%
2021/10/18	10.3	15.18	10	15.19	15.17	0.3	12,381	0.00%
2021/10/15	0	0.00	14.5	15.17	15.18	-14.5	12,339	-0.12%
2021/10/14	41.6	14.81	0.1	14.85	14.82	41.5	12,328	0.34%
2021/10/13	131.5	14.93	0	0.00	14.86	131.5	12,134	1.08%	大買/鉅額交易
2021/10/12	43	15.10	0	0.00	15.11	43	11,802	0.36%
2021/10/08	0	0.00	9	15.37	15.35	-9	11,729	-0.08%
2021/10/07	1	15.46	3	15.36	15.45	-2	11,722	-0.02%
2021/10/06	46.2	15.05	2	15.10	15.00	44.2	11,824	0.37%
2021/10/05	46.3	14.93	1	14.95	15.11	45.3	11,853	0.38%
2021/10/04	58	15.13	38	15.24	15.11	20	11,612	0.17%
2021/10/01	43.3	15.36	1	15.27	15.28	42.3	11,475	0.37%
2021/09/30	20.3	15.52	0	0.00	15.65	20.3	11,252	0.18%
2021/09/29	90.2	15.66	30	15.66	15.58	60.2	11,279	0.53%
2021/09/28	26.2	16.04	9	16.06	16.06	17.2	11,274	0.15%
2021/09/27	0	0.00	12	16.16	16.17	-12	11,315	-0.11%
2021/09/24	15.2	16.08	3	16.08	16.07	12.2	11,372	0.11%
2021/09/23	18	15.93	0	0.00	15.92	18	11,610	0.16%
2021/09/22	36	15.76	25	15.74	15.74	11	11,672	0.09%
2021/09/17	7	16.01	2.1	16.17	16.12	4.9	11,526	0.04%
2021/09/16	9.6	16.07	70.1	16.09	16.05	-60.5	11,640	-0.52%
2021/09/15	20	16.11	8	16.20	16.13	12	11,660	0.10%
2021/09/14	0	0.00	6	16.34	16.33	-6	11,841	-0.05%
2021/09/13	2	16.33	0	0.00	16.27	2	12,302	0.02%
2021/09/10	21	16.37	32	16.39	16.45	-11	12,860	-0.09%
2021/09/09	1	15.89	0	0.00	16.05	1	12,836	0.01%
2021/09/08	34	16.03	9	16.10	15.96	25	12,914	0.19%
2021/09/07	19	16.12	149	16.27	16.20	-130	12,893	-1.01%	大賣/鉅額交易
2021/09/06	10.2	16.42	7	16.45	16.35	3.2	13,022	0.02%
2021/09/03	12	16.38	88	16.39	16.42	-76	13,041	-0.58%
2021/09/02	9	16.25	15	16.37	16.20	-6	13,180	-0.05%
2021/09/01	10	16.26	29	16.17	16.29	-19	13,178	-0.14%
2021/08/31	12	15.77	14	15.74	15.90	-2	12,847	-0.02%
2021/08/30	1	15.83	37	15.72	15.85	-36	13,226	-0.27%
2021/08/27	3	15.57	6.4	15.60	15.59	-3.4	13,342	-0.03%
2021/08/26	12.5	15.45	0.2	15.46	15.47	12.2	13,507	0.09%
2021/08/25	10	15.54	12	15.51	15.49	-2	14,143	-0.01%
2021/08/24	17	15.38	5.7	15.32	15.28	11.3	14,785	0.08%
2021/08/23	4	15.16	15.3	15.11	15.29	-11.3	15,334	-0.07%
2021/08/20	49.2	14.80	2	14.81	14.80	47.2	17,397	0.27%
2021/08/19	72.4	14.95	2	15.08	14.87	70.4	17,444	0.40%
2021/08/18	53.8	14.97	4	14.91	15.24	49.8	17,281	0.29%
2021/08/17	55.1	15.18	6	15.14	15.11	49.1	17,250	0.28%
2021/08/16	27.2	15.52	72.8	15.51	15.52	-45.6	17,043	-0.27%
2021/08/13	53.2	15.69	5	15.77	15.61	48.2	17,088	0.28%
2021/08/12	6	15.96	0	0.00	15.93	6	17,080	0.04%
2021/08/11	86.2	15.97	64	16.02	15.98	22.2	17,236	0.13%
2021/08/10	26	16.11	61	16.14	16.15	-35	17,321	-0.20%
2021/08/09	33.2	16.30	4	16.28	16.28	29.2	17,491	0.17%
2021/08/06	21.9	16.48	6	16.45	16.47	15.9	17,658	0.09%
2021/08/05	7	16.57	26	16.53	16.64	-19	17,797	-0.11%
2021/08/04	68	16.42	8	16.41	16.42	60	17,951	0.33%
2021/08/03	1	16.15	67	16.15	16.20	-66	18,144	-0.36%
2021/08/02	1	16.00	2	16.01	16.03	-1	18,287	-0.01%
2021/07/30	1.2	15.97	17.1	15.93	15.83	-15.9	18,445	-0.09%
2021/07/29	2	15.60	5	15.58	15.82	-3	18,664	-0.02%
2021/07/28	43.2	15.38	0	0.00	15.48	43.2	18,911	0.23%
2021/07/27	1	15.87	2	15.93	15.86	-1	18,933	-0.01%
2021/07/23	21.2	15.88	0	0.00	15.81	21.2	19,541	0.11%
2021/07/22	2	15.88	0	0.00	15.81	2	19,866	0.01%
2021/07/21	20.4	15.62	10	15.66	15.63	10.4	20,160	0.05%
2021/07/20	41	15.73	34	15.78	15.66	7	20,491	0.03%
2021/07/19	30	15.83	0	0.00	15.85	30	20,758	0.14%
2021/07/16	8	15.93	20	15.96	15.99	-12	21,110	-0.06%
2021/07/15	33	16.09	8	16.09	16.13	25	21,468	0.12%
2021/07/14	98	16.02	40.2	15.94	15.98	57.8	21,812	0.27%
2021/07/13	2.3	16.02	24.2	16.02	15.92	-21.9	22,240	-0.10%
2021/07/12	3	15.72	73	15.77	15.78	-70	22,373	-0.31%
2021/07/09	54.3	15.53	2	15.49	15.50	52.3	22,502	0.23%
2021/07/08	26	15.62	0	0.00	15.65	26	22,933	0.11%
2021/07/07	8	15.64	3	15.66	15.65	5	23,549	0.02%
2021/07/06	11	15.67	38	15.73	15.66	-27	24,183	-0.11%
2021/07/05	31.5	15.76	32.1	15.69	15.73	-0.6	24,768	0.00%
2021/07/02	15	15.50	3	15.48	15.51	12	24,905	0.05%
2021/07/01	34	15.46	18	15.45	15.44	16	25,635	0.06%
2021/06/30	5	15.57	77.1	15.59	15.55	-72.1	26,394	-0.27%
2021/06/29	36.2	15.44	1	15.49	15.42	35.2	26,753	0.13%
2021/06/28	48	15.35	4	15.38	15.39	44	27,575	0.16%
2021/06/25	9	15.50	5	15.52	15.45	4	28,611	0.01%
2021/06/24	8	15.41	5	15.41	15.41	3	29,498	0.01%
2021/06/23	44	15.19	0	0.00	15.39	44	30,651	0.14%
2021/06/22	99.2	15.23	0.9	15.26	15.18	98.3	31,394	0.31%
2021/06/21	177.3	15.33	1	15.28	15.29	176.3	31,323	0.56%	大買/鉅額交易
2021/06/18	2	15.68	35	15.69	15.63	-33	30,761	-0.11%
2021/06/17	40.4	15.50	0	0.00	15.62	40.4	32,091	0.13%
2021/06/16	41	15.60	2	15.59	15.56	39	33,695	0.12%
2021/06/15	27.2	15.64	54	15.67	15.66	-26.8	35,459	-0.08%
2021/06/11	9	15.55	30	15.59	15.50	-21	37,070	-0.06%
2021/06/09	52.1	15.27	5	15.29	15.26	47.1	41,058	0.11%
2021/06/08	23.2	15.38	1	15.37	15.35	22.2	43,942	0.05%
2021/06/07	88.3	15.29	6	15.33	15.37	82.3	49,106	0.17%
2021/06/04	91	15.37	15	15.39	15.39	76	51,856	0.15%
2021/06/03	56	15.45	2	15.46	15.49	54	58,402	0.09%
2021/06/02	165.4	15.43	5.1	15.43	15.35	160.3	68,698	0.23%	大買/鉅額交易
2021/06/01	93.2	15.64	0	0.00	15.53	93.2	75,622	0.12%
2021/05/31	68.2	15.42	75	15.41	15.50	-6.8	88,950	-0.01%
2021/05/28	287.2	15.39	453	15.39	15.30	-165.8	136,127	-0.12%	大買/大賣/鉅額交易