中信關鍵半導體 (00891)-富邦-嘉義券商分點個股進出

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: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－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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	3	17.47	1	17.55	17.51	2	12,888	0.02%
2024/05/10	1	17.34	0.1	17.40	17.40	0.9	12,916	0.01%
2024/05/09	7	17.45	2	17.47	17.38	5	12,963	0.04%
2024/05/08	10	17.39	3.5	17.42	17.49	6.5	13,013	0.05%
2024/05/07	0.3	17.43	2	17.33	17.41	-1.7	13,139	-0.01%
2024/05/06	7	17.46	107	17.37	17.41	-100	13,128	-0.76%	大賣/
2024/05/03	115	17.49	0	0.00	17.40	115	13,085	0.88%	大買/鉅額交易
2024/05/02	4	17.17	0	0.00	17.25	4	13,240	0.03%
2024/04/30	2.7	17.34	0	0.00	17.30	2.7	13,269	0.02%
2024/04/29	1	17.35	4.9	17.36	17.29	-3.9	13,313	-0.03%
2024/04/26	2.5	17.04	31	17.01	17.00	-28.5	13,409	-0.21%
2024/04/25	16.3	16.79	0	0.00	16.72	16.3	13,587	0.12%
2024/04/24	4.3	17.01	10	17.12	17.12	-5.7	13,795	-0.04%
2024/04/22	3.2	16.51	20	16.73	16.42	-16.8	14,005	-0.12%
2024/04/19	18.4	16.98	108.6	16.88	16.81	-90.3	13,943	-0.65%	大賣/
2024/04/18	3.5	17.55	3	17.62	17.66	0.5	13,608	0.00%
2024/04/17	0.5	17.55	14	17.59	17.60	-13.5	13,785	-0.10%
2024/04/16	24.4	17.49	78	17.46	17.46	-53.6	13,963	-0.38%
2024/04/15	37.6	18.03	29	18.01	18.00	8.6	13,933	0.06%
2024/04/12	1	18.41	2	18.43	18.38	-1	13,782	-0.01%
2024/04/11	0	0.00	7	18.39	18.39	-7	13,774	-0.05%
2024/04/10	9	18.41	10	18.42	18.44	-1	13,857	-0.01%
2024/04/09	2	18.20	30	18.12	18.20	-28	13,980	-0.20%
2024/04/08	3.1	18.02	0	0.00	18.04	3.1	14,086	0.02%
2024/04/03	2	18.09	20	18.10	18.12	-18	14,192	-0.13%
2024/04/02	1	18.17	87	18.20	18.17	-86	14,277	-0.60%
2024/04/01	2.4	18.07	2	18.06	18.04	0.4	14,437	0.00%
2024/03/29	0	0.00	66.1	18.16	18.23	-66.1	14,490	-0.46%
2024/03/28	0	0.00	4	18.05	18.03	-4	14,396	-0.03%
2024/03/27	3	17.97	14	18.03	18.04	-11	14,354	-0.08%
2024/03/26	21.4	17.99	26	18.05	18.05	-4.6	14,305	-0.03%
2024/03/25	10.4	18.13	5.2	18.11	18.07	5.2	14,116	0.04%
2024/03/22	46.7	18.05	24	18.16	18.13	22.7	14,211	0.16%
2024/03/21	7.2	18.20	136	18.20	18.21	-128.8	14,117	-0.91%	大賣/鉅額交易
2024/03/20	95.1	18.08	99	18.33	18.00	-3.9	14,204	-0.03%
2024/03/19	122	18.20	1	18.22	18.21	121	14,095	0.86%	大買/鉅額交易
2024/03/18	0.1	18.10	15	18.10	18.29	-14.9	14,026	-0.11%
2024/03/15	23.2	17.99	7	17.94	18.00	16.2	14,019	0.12%
2024/03/14	9.4	18.16	7	18.19	18.11	2.4	13,859	0.02%
2024/03/13	26.2	18.57	70	18.62	18.40	-43.8	13,846	-0.32%
2024/03/12	14.1	18.43	22	18.46	18.48	-7.9	13,673	-0.06%
2024/03/11	31.2	18.38	41	18.38	18.38	-9.8	13,537	-0.07%
2024/03/08	44.1	18.68	512.1	18.53	18.57	-468	13,396	-3.49%	大賣/鉅額交易
2024/03/07	12.1	18.49	21	18.56	18.58	-8.9	12,855	-0.07%
2024/03/06	14.1	17.95	21	18.04	18.14	-6.9	12,550	-0.06%
2024/03/05	39	17.94	35	17.93	17.95	4	12,315	0.03%
2024/03/04	3.2	17.77	54.3	17.81	17.83	-51.2	12,282	-0.42%
2024/03/01	35.3	17.60	1	17.63	17.47	34.3	12,016	0.29%
2024/02/29	1.4	17.36	32.1	17.47	17.52	-30.7	12,016	-0.26%
2024/02/27	18.5	17.49	8.9	17.44	17.44	9.7	11,927	0.08%
2024/02/26	4.4	17.69	8	17.72	17.77	-3.6	11,637	-0.03%
2024/02/23	15.2	17.63	6	17.63	17.65	9.2	11,352	0.08%
2024/02/22	4.2	17.28	8.1	17.27	17.32	-3.9	11,080	-0.04%
2024/02/21	52.3	17.07	1	17.05	17.03	51.3	10,968	0.47%
2024/02/20	26.3	17.15	2.1	17.13	17.16	24.3	10,876	0.22%
2024/02/19	16.1	16.93	0	0.00	16.98	16.1	10,834	0.15%
2024/02/16	306.3	16.99	1	17.04	16.97	305.3	10,881	2.81%	大買/鉅額交易
2024/02/15	203.2	16.94	23.1	17.00	17.05	180.1	10,806	1.67%	大買/鉅額交易
2024/02/05	7.2	16.36	2	16.36	16.41	5.2	10,628	0.05%
2024/02/02	5.2	16.41	12	16.42	16.42	-6.8	10,603	-0.06%
2024/02/01	5.2	16.34	15	16.31	16.32	-9.8	10,637	-0.09%
2024/01/31	10.2	16.45	2	16.42	16.48	8.2	10,647	0.08%
2024/01/30	2.3	16.57	2.1	16.55	16.55	0.2	10,617	0.00%
2024/01/29	0.2	16.41	7	16.43	16.43	-6.8	10,571	-0.06%
2024/01/26	4.1	16.41	5	16.43	16.39	-0.9	10,590	-0.01%
2024/01/25	2.3	16.50	49	16.48	16.52	-46.7	10,704	-0.44%
2024/01/24	2.2	16.36	4	16.37	16.35	-1.8	10,564	-0.02%
2024/01/23	0.1	16.35	1	16.33	16.34	-0.9	10,597	-0.01%
2024/01/22	1.2	16.30	27	16.31	16.32	-25.8	10,712	-0.24%
2024/01/19	0	0.00	16.2	16.12	16.15	-16.2	10,569	-0.15%
2024/01/18	2	15.75	0	0.00	15.73	2	10,436	0.02%
2024/01/17	10.2	15.67	0	0.00	15.63	10.2	10,157	0.10%
2024/01/16	3.2	15.88	8	15.88	15.89	-4.8	9,992	-0.05%
2024/01/15	0	0.00	4	16.02	16.02	-4	9,957	-0.04%
2024/01/12	0.1	15.96	0	0.00	15.95	0.1	10,005	0.00%
2024/01/11	0.3	16.04	0	0.00	16.01	0.3	10,091	0.00%
2024/01/10	0.2	15.92	0	0.00	15.89	0.2	9,950	0.00%
2024/01/09	0.2	15.90	11	15.96	15.86	-10.8	9,825	-0.11%
2024/01/08	35	15.87	17	15.84	15.81	18	9,644	0.19%
2024/01/05	5	15.75	2	15.74	15.73	3	9,882	0.03%
2024/01/04	27	15.72	2	15.75	15.74	25	10,000	0.25%
2024/01/03	35.1	15.83	9	15.79	15.79	26.1	10,219	0.26%
2024/01/02	32.3	16.26	3	16.22	16.13	29.3	9,998	0.29%
2023/12/29	27	16.38	3	16.37	16.39	24	9,859	0.24%
2023/12/28	49	16.56	4.7	16.45	16.45	44.3	9,705	0.46%
2023/12/27	11	16.45	16	16.47	16.49	-5	9,607	-0.05%
2023/12/26	3	16.18	11	16.24	16.25	-8	9,374	-0.09%
2023/12/25	4	16.09	2	16.10	16.09	2	9,276	0.02%
2023/12/22	7	15.95	6	16.01	16.03	1	9,263	0.01%
2023/12/21	16	15.87	4	15.87	15.87	12	9,214	0.13%
2023/12/20	20	16.07	11.4	16.06	16.03	8.6	9,179	0.09%
2023/12/19	8	15.98	14	15.97	16.00	-6	9,152	-0.07%
2023/12/18	41	16.11	15.5	16.12	16.12	25.5	8,997	0.28%
2023/12/15	40	16.19	13	16.20	16.16	27	8,971	0.30%
2023/12/14	9	16.08	17	16.10	16.09	-8	8,834	-0.09%
2023/12/13	16	15.88	2.7	15.91	15.94	13.3	8,929	0.15%
2023/12/12	7	15.80	2	15.80	15.81	5	9,222	0.05%
2023/12/11	5	15.61	47	15.65	15.66	-42	9,366	-0.45%
2023/12/08	0	0.00	17.1	15.62	15.59	-17.1	9,366	-0.18%
2023/12/07	10.2	15.44	4	15.44	15.39	6.2	9,252	0.07%
2023/12/05	1.2	15.39	5.2	15.36	15.42	-4	9,218	-0.04%
2023/12/04	12	15.57	0	0.00	15.51	12	9,205	0.13%
2023/12/01	0	0.00	40	15.55	15.55	-40	9,179	-0.44%
2023/11/30	21	15.55	4	15.57	15.54	17	9,166	0.19%
2023/11/29	3	15.50	14.9	15.51	15.53	-11.9	9,123	-0.13%
2023/11/28	0.1	15.28	32	15.42	15.43	-31.9	9,005	-0.35%
2023/11/27	59.1	15.31	1	15.47	15.22	58.1	8,930	0.65%
2023/11/24	5	15.43	2	15.45	15.40	3	8,902	0.03%
2023/11/22	0	0.00	7	15.40	15.41	-7	8,886	-0.08%
2023/11/21	3	15.41	21	15.40	15.40	-18	8,829	-0.20%
2023/11/20	3.5	15.31	19.5	15.39	15.26	-16	8,795	-0.18%
2023/11/17	0	0.00	8	15.26	15.27	-8	8,762	-0.09%
2023/11/16	5	15.05	2	15.04	15.09	3	8,661	0.03%
2023/11/15	17.1	15.49	7	15.46	15.44	10.1	8,589	0.12%
2023/11/14	0	0.00	2	15.39	15.37	-2	8,403	-0.02%
2023/11/13	10	15.32	4	15.32	15.29	6	8,302	0.07%
2023/11/10	27	15.01	10	14.98	14.98	17	8,166	0.21%
2023/11/09	4	15.02	59	15.01	15.09	-55	8,125	-0.68%
2023/11/08	0	0.00	61.7	15.03	15.05	-61.7	8,099	-0.76%
2023/11/07	3	14.96	124	14.98	14.97	-121	7,997	-1.51%	大賣/鉅額交易
2023/11/06	0	0.00	36.1	14.95	14.92	-36.1	8,168	-0.44%
2023/11/03	0	0.00	1.6	14.70	14.69	-1.6	8,089	-0.02%
2023/11/02	0	0.00	3	14.65	14.65	-3	8,239	-0.04%
2023/11/01	4	14.31	8	14.34	14.32	-4	8,063	-0.05%
2023/10/30	1	14.27	2	14.20	14.33	-1	8,041	-0.01%
2023/10/26	6	14.03	7	14.05	13.98	-1	7,924	-0.01%
2023/10/25	0	0.00	6	14.44	14.36	-6	7,831	-0.08%
2023/10/24	6	14.29	9	14.25	14.27	-3	7,847	-0.04%
2023/10/23	0	0.00	8	14.35	14.28	-8	7,775	-0.10%
2023/10/20	0	0.00	5	14.55	14.52	-5	7,718	-0.06%
2023/10/19	0.3	14.48	2.8	14.53	14.55	-2.5	7,581	-0.03%
2023/10/18	1	14.34	6	14.40	14.34	-5	7,505	-0.07%
2023/10/17	10	14.67	10	14.68	14.51	0	7,421	0.00%
2023/10/16	0	0.00	7.7	14.51	14.53	-7.7	7,390	-0.10%
2023/10/13	0	0.00	18	14.56	14.60	-18	7,335	-0.25%
2023/10/12	50	14.36	11	14.41	14.46	39	7,081	0.55%
2023/10/11	0	0.00	75.1	14.32	14.35	-75.1	7,034	-1.07%
2023/10/06	0	0.00	12	14.00	14.01	-12	6,704	-0.18%
2023/10/05	7	13.98	22	13.96	13.98	-15	6,642	-0.23%
2023/10/04	3	13.76	0	0.00	13.77	3	6,585	0.05%
2023/10/03	0	0.00	3	13.96	13.87	-3	6,584	-0.05%
2023/10/02	2	13.77	2	13.75	13.78	0	6,540	0.00%
2023/09/28	1	13.56	0	0.00	13.57	1	6,555	0.02%
2023/09/27	0	0.00	1	13.55	13.52	-1	6,567	-0.02%
2023/09/26	1	13.58	0	0.00	13.57	1	6,570	0.02%
2023/09/25	0	0.00	1	13.82	13.81	-1	6,537	-0.02%
2023/09/22	0	0.00	5	13.65	13.67	-5	6,510	-0.08%
2023/09/21	16	13.60	5	13.66	13.60	11	6,544	0.17%
2023/09/20	7	13.88	1	13.89	13.84	6	6,516	0.09%
2023/09/19	1	14.05	1	14.07	14.01	0	6,532	0.00%
2023/09/18	0	0.00	9	14.20	14.15	-9	6,496	-0.14%
2023/09/15	2	14.17	92.3	14.12	14.18	-90.3	6,341	-1.42%
2023/09/14	1	13.97	13	13.93	13.99	-12	6,057	-0.20%
2023/09/13	0	0.00	6	13.79	13.79	-6	5,933	-0.10%
2023/09/12	0	0.00	5.1	13.62	13.71	-5.1	5,939	-0.09%
2023/09/11	2	13.47	7	13.46	13.46	-5	5,963	-0.08%
2023/09/07	0	0.00	5	13.70	13.65	-5	6,303	-0.08%
2023/09/06	5	13.72	17.9	13.76	13.73	-12.9	6,317	-0.20%
2023/09/05	0	0.00	37	13.64	13.69	-37	6,277	-0.59%
2023/09/04	1	13.61	6	13.61	13.61	-5	6,351	-0.08%
2023/09/01	0	0.00	2.3	13.57	13.53	-2.3	6,477	-0.04%
2023/08/31	10	13.51	8	13.54	13.51	2	6,528	0.03%
2023/08/30	3	13.57	3	13.56	13.59	0	6,543	0.00%
2023/08/29	1	13.27	20	13.41	13.45	-19	6,542	-0.29%
2023/08/28	0	0.00	1.1	13.37	13.32	-1.1	6,591	-0.02%
2023/08/25	2	13.20	0	0.00	13.20	2	6,680	0.03%
2023/08/24	2	13.22	3	13.32	13.34	-1	6,947	-0.01%
2023/08/22	7	12.98	0	0.00	12.95	7	7,279	0.10%
2023/08/21	1	13.03	0	0.00	12.88	1	7,318	0.01%
2023/08/18	5	12.99	0	0.00	12.93	5	7,322	0.07%
2023/08/17	5	12.96	2	12.93	12.97	3	7,320	0.04%
2023/08/16	12	12.91	0	0.00	12.91	12	7,292	0.16%
2023/08/14	6.1	13.06	5	13.07	13.06	1.1	7,336	0.01%
2023/08/11	3	13.21	0	0.00	13.20	3	7,260	0.04%
2023/08/10	6.5	13.25	0	0.00	13.20	6.5	7,276	0.09%
2023/08/09	1	13.41	0	0.00	13.44	1	7,058	0.01%
2023/08/08	1	13.40	0	0.00	13.41	1	7,009	0.01%
2023/08/07	6	13.62	21	13.53	13.62	-15	6,810	-0.22%
2023/08/04	4.1	13.51	0	0.00	13.51	4.1	6,818	0.06%
2023/08/02	0	0.00	2	13.60	13.58	-2	6,758	-0.03%
2023/08/01	2	13.77	0	0.00	13.82	2	6,716	0.03%
2023/07/31	4	13.77	1	13.90	13.76	3	6,733	0.04%
2023/07/28	2	13.79	0	0.00	13.78	2	6,688	0.03%
2023/07/27	1	13.62	0	0.00	13.66	1	6,733	0.01%
2023/07/26	0	0.00	4	13.60	13.53	-4	6,737	-0.06%
2023/07/25	0	0.00	10	13.75	13.72	-10	6,716	-0.15%
2023/07/24	2	13.65	30	13.68	13.66	-28	6,768	-0.41%
2023/07/21	1	13.64	0	0.00	13.73	1	6,922	0.01%
2023/07/20	1	13.92	12.1	13.95	13.94	-11.1	7,023	-0.16%
2023/07/19	2	13.99	8	14.07	13.98	-6	7,030	-0.09%
2023/07/18	3	14.00	10	14.00	13.98	-7	7,042	-0.10%
2023/07/17	33.2	14.05	4.3	14.00	14.00	28.9	7,063	0.41%
2023/07/14	0	0.00	30.1	14.04	14.06	-30.1	7,109	-0.42%
2023/07/13	8	13.91	3	13.93	13.82	5	7,058	0.07%
2023/07/12	17	13.70	0	0.00	13.72	17	7,029	0.24%
2023/07/11	1	13.72	1	13.72	13.71	0	7,040	0.00%
2023/07/07	1	13.66	5	13.65	13.65	-4	7,169	-0.06%
2023/07/06	1	13.75	16	13.85	13.76	-15	7,189	-0.21%
2023/07/05	2	13.94	10	13.94	13.92	-8	7,199	-0.11%
2023/07/04	0	0.00	3.5	13.94	13.98	-3.5	7,218	-0.05%
2023/07/03	0	0.00	1	13.94	13.89	-1	7,234	-0.01%
2023/06/30	1	13.76	0	0.00	13.80	1	7,283	0.01%
2023/06/28	1	13.81	0	0.00	13.79	1	7,383	0.01%
2023/06/27	0	0.00	21	13.77	13.75	-21	7,456	-0.28%
2023/06/26	0	0.00	1	13.88	13.87	-1	7,531	-0.01%
2023/06/21	4	13.94	9	13.97	14.01	-5	7,629	-0.07%
2023/06/20	0	0.00	28	14.10	14.08	-28	7,733	-0.36%
2023/06/19	0	0.00	9.1	14.18	14.18	-9.1	7,836	-0.12%
2023/06/16	0	0.00	30.8	14.08	14.07	-30.8	7,861	-0.39%
2023/06/15	0	0.00	25	14.17	14.14	-25	7,956	-0.31%
2023/06/14	7	14.10	2	14.09	14.08	5	8,081	0.06%
2023/06/13	6	14.08	18.1	14.05	14.13	-12.1	8,150	-0.15%
2023/06/12	2.3	13.79	5	13.79	13.81	-2.7	7,978	-0.03%
2023/06/09	0	0.00	0.2	13.73	13.70	-0.2	8,044	0.00%
2023/06/07	0	0.00	0	13.72	13.75	0	8,157	0.00%
2023/06/06	0	0.00	0	13.52	13.54	0	8,094	0.00%
2023/06/05	0	0.00	7	13.50	13.48	-7	8,126	-0.09%
2023/06/02	5.3	13.50	30	13.51	13.49	-24.8	8,151	-0.30%
2023/06/01	1.1	13.34	2	13.39	13.36	-0.9	8,149	-0.01%
2023/05/31	0	0.00	2.1	13.43	13.47	-2.1	8,141	-0.03%
2023/05/30	1	13.56	16.5	13.52	13.54	-15.5	8,055	-0.19%
2023/05/29	20	13.46	1	13.40	13.44	19	8,033	0.24%
2023/05/26	15	13.18	1.1	13.23	13.22	13.9	8,006	0.17%
2023/05/25	0	0.00	5.1	12.90	12.90	-5.1	7,818	-0.07%
2023/05/24	0	0.00	5	12.73	12.77	-5	7,811	-0.06%
2023/05/19	6	12.79	10	12.75	12.81	-4	7,781	-0.05%
2023/05/18	10	12.71	22	12.69	12.71	-12	7,760	-0.15%
2023/05/11	12	12.45	0	0.00	12.44	12	8,031	0.15%
2023/05/10	0	0.00	2	12.48	12.54	-2	8,270	-0.02%
2023/05/09	7	12.62	9	12.62	12.64	-2	8,251	-0.02%
2023/05/08	1	12.69	0	0.00	12.68	1	8,334	0.01%
2023/05/05	5	12.55	0	0.00	12.61	5	8,528	0.06%
2023/05/04	22.6	12.52	0	0.00	12.57	22.6	8,720	0.26%
2023/05/03	2	12.51	0	0.00	12.57	2	8,716	0.02%
2023/05/02	2	12.57	0	0.00	12.57	2	8,726	0.02%
2023/04/28	4	12.48	0	0.00	12.48	4	9,041	0.04%
2023/04/26	0.1	12.17	0	0.00	12.22	0.1	9,127	0.00%
2023/04/25	8.3	12.36	11.1	12.30	12.28	-2.8	9,048	-0.03%
2023/04/24	0	0.00	4	12.67	12.67	-4	8,958	-0.04%
2023/04/21	4	12.69	6	12.72	12.66	-2	9,025	-0.02%
2023/04/20	0.2	12.88	1	12.89	12.85	-0.8	9,040	-0.01%
2023/04/19	1	13.05	0	0.00	12.93	1	9,103	0.01%
2023/04/18	8.2	13.09	1	13.11	13.07	7.2	9,088	0.08%
2023/04/17	0.4	13.24	0	0.00	13.23	0.4	9,034	0.00%
2023/04/14	0	0.00	11	13.31	13.32	-11	8,998	-0.12%
2023/04/13	1	13.23	0	0.00	13.19	1	9,018	0.01%
2023/04/06	1.2	13.28	0	0.00	13.28	1.2	8,875	0.01%
2023/03/30	0	0.00	6.3	13.35	13.36	-6.3	8,795	-0.07%
2023/03/29	1	13.16	0	0.00	13.21	1	8,740	0.01%
2023/03/28	0	13.34	0	0.00	13.30	0	8,735	0.00%
2023/03/27	0	13.59	0	0.00	13.52	0	8,660	0.00%
2023/03/24	0	0.00	4	13.63	13.63	-4	8,605	-0.05%
2023/03/23	0	13.46	7	13.48	13.59	-7	8,542	-0.08%
2023/03/21	1.5	13.25	10	13.27	13.24	-8.6	8,198	-0.10%
2023/03/20	0	13.31	2	13.32	13.27	-2	8,114	-0.02%
2023/03/17	1	13.30	21	13.26	13.30	-20	8,019	-0.25%
2023/03/15	0.1	13.03	0	0.00	13.03	0.1	7,873	0.00%
2023/03/13	1	12.93	3	12.97	13.10	-2	7,771	-0.03%
2023/03/10	2	13.11	4	13.07	13.07	-2	7,697	-0.03%
2023/03/09	11	13.37	10	13.39	13.31	1	7,713	0.01%
2023/03/08	1	13.20	45	13.21	13.26	-44	7,698	-0.57%
2023/03/07	0	0.00	1	13.28	13.34	-1	7,696	-0.01%
2023/03/06	1	13.34	0.1	13.33	13.29	0.9	7,728	0.01%
2023/03/03	20	13.33	30	13.31	13.17	-10	7,704	-0.13%
2023/03/02	0	0.00	5.3	13.17	13.16	-5.3	7,760	-0.07%
2023/03/01	20	13.09	5.3	13.14	13.22	14.7	7,734	0.19%
2023/02/24	10.3	13.08	13	13.05	12.88	-2.7	7,540	-0.04%
2023/02/23	0	0.00	23	12.96	12.94	-23	7,495	-0.31%
2023/02/22	5	12.62	1.6	12.63	12.62	3.4	7,556	0.04%
2023/02/21	0	0.00	0	12.80	12.85	0	7,642	0.00%
2023/02/20	5	12.75	0	0.00	12.76	5	7,838	0.06%
2023/02/17	11	12.62	1	12.63	12.66	10	8,164	0.12%
2023/02/16	8	12.74	0	0.00	12.76	8	8,336	0.10%
2023/02/15	13.1	12.72	8	12.72	12.71	5.1	8,700	0.06%
2023/02/14	0	0.00	1	12.98	12.96	-1	8,642	-0.01%
2023/02/13	0.1	12.89	2	12.89	12.88	-1.9	8,790	-0.02%
2023/02/10	13	13.05	10.8	13.09	13.04	2.2	8,845	0.02%
2023/02/09	10	13.12	4.3	13.14	13.12	5.7	8,862	0.06%
2023/02/08	1	13.14	17.3	13.13	13.15	-16.3	8,827	-0.18%
2023/02/07	0	0.00	2	12.73	12.73	-2	8,599	-0.02%
2023/02/06	13.3	12.83	5	12.75	12.75	8.3	8,614	0.10%
2023/02/03	0	0.00	102	12.99	13.03	-102	8,563	-1.19%	大賣/鉅額交易
2023/02/02	36	12.95	24	12.89	12.97	12	8,383	0.14%
2023/02/01	10	12.61	3	12.56	12.63	7	8,222	0.09%
2023/01/31	4	12.57	5.1	12.64	12.53	-1.1	8,251	-0.01%
2023/01/30	3	12.67	16	12.63	12.69	-13	8,280	-0.16%
2023/01/17	20	12.04	0	0.00	12.01	20	8,047	0.25%
2023/01/16	0	0.00	13	12.04	12.01	-13	8,081	-0.16%
2023/01/13	0	0.00	21	11.99	11.93	-21	8,041	-0.26%
2023/01/12	0	0.00	14	12.00	11.95	-14	8,044	-0.17%
2023/01/11	20	11.96	10.1	11.96	11.96	9.9	8,046	0.12%
2023/01/10	0	0.00	0.1	11.91	11.91	-0.1	8,064	0.00%
2023/01/09	0	0.00	38.1	11.68	11.79	-38.1	8,141	-0.47%
2023/01/06	10	11.29	0	0.00	11.38	10	8,174	0.12%
2023/01/05	7	11.22	0	0.00	11.09	7	8,293	0.08%
2023/01/04	4	11.08	5	11.10	11.07	-1	8,445	-0.01%
2023/01/03	4	10.78	0	0.00	11.07	4	8,802	0.05%
2022/12/30	6	10.96	0	0.00	10.87	6	8,839	0.07%
2022/12/29	5.1	10.71	0	0.00	10.83	5.1	8,910	0.06%
2022/12/28	7.1	10.83	0	0.00	10.84	7.1	9,114	0.08%
2022/12/23	2	11.07	11	11.00	11.07	-9	9,492	-0.09%
2022/12/22	0	11.27	2	11.23	11.24	-2	9,712	-0.02%
2022/12/21	0.5	11.16	0	0.00	11.10	0.5	10,141	0.00%
2022/12/20	2	11.22	0.4	11.15	11.07	1.6	10,296	0.02%
2022/12/16	3.1	11.40	0	0.00	11.47	3.1	10,804	0.03%
2022/12/14	0	0.00	1	11.80	11.80	-1	10,817	-0.01%
2022/12/13	0	0.00	2	11.68	11.58	-2	10,851	-0.02%
2022/12/12	1	11.55	10	11.57	11.61	-9	10,930	-0.08%
2022/12/09	0	0.00	10	11.74	11.73	-10	10,987	-0.09%
2022/12/08	0	0.00	30	11.48	11.48	-30	11,002	-0.27%
2022/12/07	5.2	11.69	30	11.66	11.63	-24.8	11,020	-0.23%
2022/12/06	6.1	11.79	10	11.82	11.79	-3.9	10,998	-0.04%
2022/12/05	40.6	12.20	6	12.16	12.09	34.6	11,025	0.31%
2022/12/02	6.1	12.08	0	0.00	12.10	6.1	11,005	0.06%
2022/12/01	5	12.16	6.8	12.12	12.10	-1.8	11,107	-0.02%
2022/11/30	0	0.00	18	11.75	11.82	-18	11,119	-0.16%
2022/11/29	0	0.00	3	11.54	11.69	-3	11,198	-0.03%
2022/11/28	2	11.71	31	11.70	11.68	-29	11,245	-0.26%
2022/11/25	2	11.99	25.1	11.90	11.90	-23.1	11,358	-0.20%
2022/11/24	3	11.94	43	11.99	12.00	-40	11,379	-0.35%
2022/11/23	1	11.90	0	0.00	11.79	1	11,329	0.01%
2022/11/22	5	11.75	5	11.66	11.78	0	11,516	0.00%
2022/11/21	2	11.81	12	11.78	11.75	-10	11,577	-0.09%
2022/11/18	12	11.91	2	11.83	11.82	10	11,577	0.09%
2022/11/17	5.1	11.72	2	11.75	11.86	3.1	11,550	0.03%
2022/11/16	3	11.86	31	11.81	11.83	-28	11,540	-0.24%
2022/11/15	26	11.87	42	11.83	11.86	-16	11,532	-0.14%
2022/11/14	20	11.45	50	11.44	11.43	-30	11,200	-0.27%
2022/11/11	22	11.23	56	11.33	11.32	-34	11,122	-0.31%
2022/11/10	4	10.69	18	10.64	10.71	-14	10,788	-0.13%
2022/11/09	17	10.64	78	10.64	10.69	-61	10,760	-0.57%
2022/11/08	0	0.00	20	10.31	10.27	-20	10,761	-0.19%
2022/11/07	10	10.26	26	10.20	10.25	-16	10,723	-0.15%
2022/11/04	10	9.98	0	0.00	9.98	10	10,740	0.09%
2022/11/03	12	9.87	1	9.90	9.89	11	10,956	0.10%
2022/11/02	0	0.00	8	9.94	9.95	-8	11,110	-0.07%
2022/11/01	5	9.89	11	9.90	9.87	-6	11,225	-0.05%
2022/10/31	10	9.78	0	0.00	9.79	10	11,359	0.09%
2022/10/28	22	9.61	24	9.65	9.60	-2	11,447	-0.02%
2022/10/27	10	9.61	0	0.00	9.74	10	11,520	0.09%
2022/10/26	8	9.49	15	9.54	9.53	-7	11,648	-0.06%
2022/10/25	13	9.54	0.5	9.60	9.51	12.5	11,653	0.11%
2022/10/24	0	0.00	40	9.93	9.76	-40	11,630	-0.34%
2022/10/21	21	9.74	0	0.00	9.65	21	11,696	0.18%
2022/10/20	3	9.72	0	0.00	9.72	3	11,739	0.03%
2022/10/19	21	9.81	0.5	9.78	9.74	20.5	11,758	0.17%
2022/10/18	14	9.81	10	9.80	9.84	4	11,794	0.03%
2022/10/17	6	9.67	1	9.74	9.78	5	11,796	0.04%
2022/10/14	1	9.89	33	9.75	9.90	-32	11,833	-0.27%
2022/10/13	32	9.49	2	9.59	9.41	30	11,844	0.25%
2022/10/12	16	9.51	15.1	9.52	9.59	0.9	11,736	0.01%
2022/10/11	30.5	9.69	15	9.74	9.64	15.5	11,688	0.13%
2022/10/07	0.1	10.27	3	10.34	10.20	-2.9	11,524	-0.03%
2022/10/06	0	0.00	0	10.46	10.44	0	11,553	0.00%
2022/10/05	0.1	10.50	3	10.49	10.39	-2.9	11,592	-0.03%
2022/10/04	3	10.12	5.5	10.07	10.16	-2.5	11,511	-0.02%
2022/10/03	7.4	9.79	1	9.75	9.74	6.4	11,469	0.06%
2022/09/30	1	9.75	0	0.00	9.86	1	11,498	0.01%
2022/09/29	13	9.85	6	10.01	9.84	7	11,497	0.06%
2022/09/28	15.6	9.92	0	0.00	9.82	15.6	11,440	0.14%
2022/09/27	25	10.15	0	0.00	10.15	25	11,298	0.22%
2022/09/26	115.7	10.26	3	10.24	10.16	112.7	11,501	0.98%	大買/鉅額交易
2022/09/23	38.1	10.56	0	0.00	10.52	38.1	11,774	0.32%
2022/09/22	16	10.66	1.2	10.76	10.75	14.9	11,813	0.13%
2022/09/21	4	10.87	1	10.87	10.88	3	11,888	0.03%
2022/09/20	10	10.95	0	0.00	10.96	10	11,970	0.08%
2022/09/19	6.9	10.92	5	10.92	10.90	1.9	12,061	0.02%
2022/09/16	37	11.03	27	11.03	10.98	10	12,120	0.08%
2022/09/15	1.2	11.17	7	11.24	11.16	-5.8	12,416	-0.05%
2022/09/14	12	11.11	10	11.20	11.16	2	12,619	0.02%
2022/09/13	10	11.38	7	11.40	11.37	3	12,563	0.02%
2022/09/12	0.9	11.31	0	0.00	11.29	0.9	12,599	0.01%
2022/09/08	7	10.94	7	10.98	11.06	0	12,838	0.00%
2022/09/07	11	10.84	22	10.82	10.87	-11	12,891	-0.09%
2022/09/06	1.1	11.10	0	0.00	11.06	1.1	12,792	0.01%
2022/09/05	7.1	11.12	0	0.00	11.13	7.1	12,752	0.06%
2022/09/02	5.9	11.27	0	0.00	11.20	5.9	12,783	0.05%
2022/09/01	47.1	11.38	0	0.00	11.35	47.1	12,682	0.37%
2022/08/31	5	11.49	23	11.62	11.63	-18	12,522	-0.14%
2022/08/30	11	11.51	0	0.00	11.50	11	12,554	0.09%
2022/08/29	19	11.45	4	11.45	11.44	15	12,517	0.12%
2022/08/26	0	0.00	4	11.92	11.81	-4	12,373	-0.03%
2022/08/25	1	11.80	5	11.79	11.76	-4	12,323	-0.03%
2022/08/24	0	0.00	19	11.61	11.60	-19	12,449	-0.15%
2022/08/23	6.2	11.65	18	11.68	11.68	-11.8	12,534	-0.09%
2022/08/22	5	11.88	0	0.00	11.80	5	12,566	0.04%
2022/08/19	5.2	12.09	25	12.14	12.08	-19.8	12,421	-0.16%
2022/08/18	13.3	12.01	0	0.00	12.05	13.3	12,488	0.11%
2022/08/17	2	12.07	0	0.00	12.06	2	12,448	0.02%
2022/08/16	32.2	12.11	2	12.13	12.09	30.2	12,542	0.24%
2022/08/15	10	12.34	35.5	12.23	12.33	-25.5	12,553	-0.20%
2022/08/12	1	11.99	11	11.93	12.03	-10	12,504	-0.08%
2022/08/11	3	11.86	31	11.83	11.84	-28	12,579	-0.22%
2022/08/10	52.1	11.60	35	11.57	11.57	17.1	12,598	0.14%
2022/08/09	10	11.85	0	0.00	11.85	10	12,495	0.08%
2022/08/08	13.2	11.97	22	11.98	11.97	-8.8	12,451	-0.07%
2022/08/05	5.1	12.02	22	11.99	12.02	-16.9	12,449	-0.14%
2022/08/04	4.3	11.60	0	0.00	11.61	4.3	12,395	0.03%
2022/08/03	12	11.57	0	0.00	11.59	12	12,357	0.10%
2022/08/02	4	11.46	0	0.00	11.50	4	12,427	0.03%
2022/08/01	13	11.72	2	11.76	11.75	11	12,472	0.09%
2022/07/29	0	0.00	2.6	11.90	11.79	-2.6	12,518	-0.02%
2022/07/28	0	0.00	2	11.83	11.72	-2	12,624	-0.02%
2022/07/27	0	0.00	1	11.50	11.70	-1	12,615	-0.01%
2022/07/26	3.1	11.71	10	11.66	11.64	-6.9	12,634	-0.05%
2022/07/25	5	11.84	1	11.81	11.82	4	12,734	0.03%
2022/07/22	3	12.01	1	12.02	12.00	2	12,868	0.02%
2022/07/21	6.5	12.06	19	12.04	12.09	-12.5	13,236	-0.09%
2022/07/20	1.1	11.82	14	11.73	11.71	-12.9	13,413	-0.10%
2022/07/18	14	11.48	12.5	11.49	11.51	1.5	14,118	0.01%
2022/07/15	2	11.08	12.5	11.29	11.28	-10.5	14,099	-0.07%
2022/07/14	0	0.00	1	11.07	11.08	-1	14,008	-0.01%
2022/07/13	1	10.99	10	10.96	10.93	-9	14,072	-0.06%
2022/07/12	1	10.71	1	10.71	10.71	0	14,182	0.00%
2022/07/08	3	11.26	2	11.33	11.22	1	14,807	0.01%
2022/07/07	2	10.90	3	10.99	11.02	-1	14,886	-0.01%
2022/07/06	30	10.71	0.7	10.73	10.60	29.3	15,120	0.19%
2022/07/05	33	10.73	0	0.00	10.90	33	16,107	0.20%
2022/07/04	18.5	10.91	2.5	10.85	10.87	16	16,716	0.10%
2022/07/01	16.2	11.05	0	0.00	10.95	16.2	17,261	0.09%
2022/06/30	28.1	11.53	25	11.63	11.49	3.1	17,251	0.02%
2022/06/29	6.5	11.86	0	0.00	11.87	6.5	17,355	0.04%
2022/06/28	16.4	12.08	3	12.02	12.03	13.4	17,274	0.08%
2022/06/24	27.7	12.08	1	11.96	11.96	26.7	17,328	0.15%
2022/06/23	36.9	12.07	1	11.95	12.04	35.9	17,478	0.21%
2022/06/22	39.3	12.48	1	12.75	12.35	38.3	17,201	0.22%
2022/06/21	1	12.65	1	12.72	12.84	0	17,092	0.00%
2022/06/20	12	12.61	0	0.00	12.57	12	17,191	0.07%
2022/06/17	9.8	12.70	2	12.78	12.73	7.8	17,181	0.05%
2022/06/16	6	13.15	1	13.46	13.03	5	16,988	0.03%
2022/06/14	1.3	13.24	0	0.00	13.27	1.3	17,317	0.01%
2022/06/13	2.8	13.40	0.2	13.36	13.33	2.5	17,764	0.01%
2022/06/10	4.3	13.74	8	13.78	13.82	-3.7	18,429	-0.02%
2022/06/09	1	13.90	1	13.91	13.91	0	18,736	0.00%
2022/06/08	2.2	13.94	15	13.96	13.92	-12.8	19,010	-0.07%
2022/06/07	3.1	13.70	1	13.80	13.75	2.1	19,099	0.01%
2022/06/06	1.1	13.83	8	13.90	13.90	-6.9	19,319	-0.04%
2022/06/02	10.1	13.82	1	13.82	13.80	9.1	20,182	0.04%
2022/06/01	0	0.00	12	13.93	13.91	-12	20,774	-0.06%
2022/05/31	0	0.00	19	13.83	13.87	-19	20,876	-0.09%
2022/05/30	0	0.00	10	13.66	13.68	-10	20,741	-0.05%
2022/05/27	0	0.00	10.3	13.30	13.32	-10.3	20,741	-0.05%
2022/05/26	5	13.09	0.8	13.15	13.01	4.2	20,820	0.02%
2022/05/25	1	13.15	0	0.00	13.21	1	21,005	0.00%
2022/05/24	0	0.00	10	13.06	13.07	-10	21,577	-0.05%
2022/05/23	0	0.00	12	13.40	13.40	-12	21,821	-0.05%
2022/05/20	2	13.43	1	13.41	13.49	1	22,253	0.00%
2022/05/19	5	13.24	2	13.32	13.39	3	22,425	0.01%
2022/05/18	13	13.53	9	13.57	13.52	4	22,442	0.02%
2022/05/17	0	0.00	9	13.37	13.42	-9	22,446	-0.04%
2022/05/16	2	13.19	21	13.37	13.16	-19	22,466	-0.08%
2022/05/13	3	13.00	2.2	13.08	13.08	0.8	22,544	0.00%
2022/05/12	0.9	12.90	1	12.92	12.83	-0.1	22,852	0.00%
2022/05/11	1	12.92	13.8	12.97	13.03	-12.8	22,873	-0.06%
2022/05/10	0.7	12.66	1	12.67	12.97	-0.3	22,984	0.00%
2022/05/09	2.8	12.88	2	12.88	12.85	0.8	22,912	0.00%
2022/05/06	9	13.01	4.6	13.05	13.10	4.4	22,800	0.02%
2022/05/05	11.5	13.41	1	13.39	13.43	10.5	22,900	0.05%
2022/05/04	5.2	13.17	0	13.16	13.16	5.2	22,825	0.02%
2022/05/03	5.7	13.11	0	0.00	13.12	5.7	22,878	0.02%
2022/04/29	2	13.15	7	13.24	13.16	-5	22,875	-0.02%
2022/04/28	0.1	13.05	4	12.79	12.99	-3.9	22,935	-0.02%
2022/04/27	67	12.58	32	12.51	12.65	35	22,751	0.15%
2022/04/26	23.1	12.94	4	12.94	12.91	19.1	22,343	0.09%
2022/04/25	44.5	13.01	6.4	13.06	13.07	38.1	22,111	0.17%
2022/04/22	10	13.45	3	13.42	13.46	7	21,649	0.03%
2022/04/21	17	13.72	4	13.72	13.72	13	21,539	0.06%
2022/04/20	11	13.63	0	0.00	13.66	11	21,547	0.05%
2022/04/19	4	13.64	1	13.61	13.57	3	21,535	0.01%
2022/04/18	5	13.55	0	0.00	13.50	5	21,555	0.02%
2022/04/15	70.9	13.54	2	13.58	13.50	68.9	21,461	0.32%
2022/04/14	4.2	13.94	0	0.00	13.91	4.2	21,059	0.02%
2022/04/13	4	13.84	13	13.83	13.96	-9	21,115	-0.04%
2022/04/12	23.9	13.65	0	0.00	13.60	23.9	20,957	0.11%
2022/04/11	113	13.78	8	13.69	13.64	105	20,651	0.51%	大買/鉅額交易
2022/04/08	84.3	14.06	0	0.00	14.11	84.3	19,662	0.43%
2022/04/07	43	14.21	0	0.00	14.18	43	18,838	0.23%
2022/04/06	76.2	14.41	1	14.41	14.43	75.2	18,079	0.42%
2022/04/01	26.5	14.68	0	0.00	14.72	26.5	17,614	0.15%
2022/03/31	15.1	14.93	5	14.96	14.91	10.1	17,376	0.06%
2022/03/30	1.7	15.00	1	15.02	15.00	0.7	17,464	0.00%
2022/03/29	11.1	14.87	0	0.00	14.87	11.1	17,451	0.06%
2022/03/28	8.4	14.84	2	14.81	14.93	6.4	17,299	0.04%
2022/03/25	3	15.09	21	15.10	15.11	-18	17,042	-0.11%
2022/03/24	4	15.10	2	15.05	15.12	2	16,993	0.01%
2022/03/23	9	15.23	2	15.26	15.20	7	16,854	0.04%
2022/03/22	11.1	15.07	2	15.08	15.08	9.1	16,818	0.05%
2022/03/21	5	15.08	11	15.06	15.08	-6	16,710	-0.04%
2022/03/18	3	14.93	2	14.93	14.96	1	16,679	0.01%
2022/03/17	15	14.96	19	14.92	14.98	-4	16,542	-0.02%
2022/03/16	36.3	14.31	2	14.23	14.28	34.3	16,236	0.21%
2022/03/15	44.7	14.35	0	0.00	14.35	44.7	15,783	0.28%
2022/03/14	84.8	14.83	70	14.85	14.80	14.8	15,084	0.10%
2022/03/11	34.4	14.96	10	15.16	14.95	24.4	14,864	0.16%
2022/03/10	10.4	15.19	0	0.00	15.19	10.4	14,628	0.07%
2022/03/09	14.5	14.72	0	0.00	14.72	14.5	14,500	0.10%
2022/03/08	61.4	14.62	1	14.54	14.52	60.4	14,402	0.42%
2022/03/07	30.6	15.07	0	0.00	15.05	30.6	13,589	0.22%
2022/03/04	36.4	15.61	2	15.58	15.56	34.4	13,087	0.26%
2022/03/03	3	15.85	0	0.00	15.87	3	12,940	0.02%
2022/03/02	7	15.77	3	15.76	15.77	4	13,057	0.03%
2022/03/01	16	15.88	10	15.92	15.90	6	13,015	0.05%
2022/02/25	6.7	15.53	0	0.00	15.48	6.7	13,001	0.05%
2022/02/24	21.3	15.53	2.3	15.60	15.41	19	12,895	0.15%
2022/02/23	22.3	15.82	0	0.00	15.87	22.3	12,358	0.18%
2022/02/22	62.3	15.99	100	15.94	15.92	-37.8	12,118	-0.31%
2022/02/21	14	16.37	32	16.42	16.41	-18	11,808	-0.15%
2022/02/18	2	16.30	0	0.00	16.44	2	11,620	0.02%
2022/02/17	60.2	16.47	0	0.00	16.49	60.2	11,580	0.52%
2022/02/16	51.2	16.50	60	16.57	16.50	-8.8	11,688	-0.08%
2022/02/15	67.4	16.39	0	0.00	16.25	67.4	11,738	0.57%
2022/02/14	101.8	16.31	41	16.33	16.25	60.8	11,608	0.52%	大買/
2022/02/11	29.1	16.67	1	16.65	16.72	28.1	11,287	0.25%
2022/02/10	25.4	16.65	1	16.70	16.74	24.4	11,433	0.21%
2022/02/09	34	16.36	2	16.39	16.47	32	11,420	0.28%
2022/02/08	8.5	16.27	1	16.28	16.23	7.5	11,550	0.06%
2022/02/07	21.6	16.17	0	0.00	16.16	21.6	11,518	0.19%
2022/01/26	10.3	16.29	0.2	16.35	16.28	10.1	11,290	0.09%
2022/01/25	30.5	16.41	0.2	16.46	16.40	30.3	11,316	0.27%
2022/01/24	17.2	16.54	4.3	16.47	16.63	12.9	11,211	0.11%
2022/01/21	22.8	16.53	5	16.60	16.53	17.8	11,180	0.16%
2022/01/20	2.2	16.74	2	16.76	16.83	0.2	10,986	0.00%
2022/01/19	4	16.84	0.2	16.86	16.84	3.8	11,116	0.03%
2022/01/18	2	17.20	23	17.06	17.03	-21	11,202	-0.19%
2022/01/17	22	17.09	20.2	16.84	17.09	1.8	11,150	0.02%
2022/01/14	9.6	16.70	0	0.00	16.80	9.6	11,145	0.09%
2022/01/13	5	16.91	0	0.00	16.93	5	11,029	0.05%
2022/01/12	4.1	16.87	0	0.00	16.87	4.1	11,038	0.04%
2022/01/11	18	16.78	10	16.77	16.81	8	11,117	0.07%
2022/01/10	35	16.84	2	16.88	16.94	33	11,057	0.30%
2022/01/07	7	17.02	21	17.07	16.97	-14	11,068	-0.13%
2022/01/06	8.1	17.20	1.1	17.15	17.20	7	11,105	0.06%
2022/01/05	0	0.00	3.9	17.55	17.53	-3.9	11,272	-0.03%
2022/01/04	10	17.57	1	17.58	17.54	9	11,364	0.08%
2022/01/03	4.3	17.55	2.2	17.54	17.50	2.1	11,333	0.02%
2021/12/30	1	17.62	1.1	17.67	17.70	-0.1	11,290	0.00%
2021/12/29	4	17.59	2.1	17.65	17.64	1.9	11,448	0.02%
2021/12/28	18	17.55	3.2	17.53	17.52	14.8	11,659	0.13%
2021/12/27	2	17.45	0.2	17.36	17.36	1.8	11,708	0.02%
2021/12/24	1	17.17	12.2	17.17	17.15	-11.2	11,825	-0.09%
2021/12/23	0	0.00	4.2	17.08	17.05	-4.2	11,698	-0.04%
2021/12/22	8	16.96	0.5	16.94	16.96	7.5	11,885	0.06%
2021/12/21	1	16.89	10.5	16.83	16.88	-9.5	11,871	-0.08%
2021/12/20	4	16.68	0	0.00	16.63	4	11,845	0.03%
2021/12/17	1	16.80	0	0.00	16.86	1	11,772	0.01%
2021/12/16	1	16.91	1	16.87	16.94	0	11,789	0.00%
2021/12/15	6.4	16.55	1	16.59	16.60	5.4	11,879	0.05%
2021/12/14	7.3	16.55	5.5	16.55	16.56	1.8	11,888	0.01%
2021/12/10	3	16.75	15.9	16.75	16.78	-12.9	11,902	-0.11%
2021/12/09	3.3	16.88	2	16.82	16.88	1.3	11,862	0.01%
2021/12/08	3	17.01	0.2	17.05	16.98	2.8	11,826	0.02%
2021/12/07	3.2	16.77	0	0.00	16.85	3.2	11,871	0.03%
2021/12/03	0	0.00	2	16.97	17.00	-2	11,928	-0.02%
2021/12/02	5.1	16.97	1	17.08	16.96	4.1	11,964	0.03%
2021/12/01	1	16.62	2	16.61	16.85	-1	11,987	-0.01%
2021/11/30	12	16.64	2	16.66	16.49	10	12,059	0.08%
2021/11/29	3.1	16.23	15	16.12	16.37	-11.9	12,158	-0.10%
2021/11/26	4.6	16.24	10.3	16.28	16.24	-5.7	12,412	-0.05%
2021/11/25	4.3	16.54	20.1	16.55	16.57	-15.8	12,319	-0.13%
2021/11/24	8.2	16.66	4.3	16.71	16.65	3.9	12,354	0.03%
2021/11/23	4.1	16.84	4	16.84	16.79	0.1	12,294	0.00%
2021/11/22	8	17.14	14	17.17	17.12	-6	12,243	-0.05%
2021/11/19	8	17.16	2	17.20	17.12	6	12,261	0.05%
2021/11/18	7	17.02	2	17.00	17.04	5	12,208	0.04%
2021/11/17	1	16.89	2	16.92	16.83	-1	12,150	-0.01%
2021/11/16	2	16.77	0	0.00	16.76	2	12,213	0.02%
2021/11/15	1.1	16.97	24	16.89	16.97	-22.9	12,474	-0.18%
2021/11/12	12.1	16.66	7	16.74	16.65	5.1	12,469	0.04%
2021/11/10	0	0.00	16	16.54	16.54	-16	12,781	-0.13%
2021/11/09	43	16.71	7	16.72	16.61	36	12,893	0.28%
2021/11/08	0	0.00	23	16.32	16.39	-23	12,689	-0.18%
2021/11/05	0.1	16.16	13.2	16.06	16.17	-13.1	12,638	-0.10%
2021/11/04	5.1	15.91	1	15.90	15.88	4.1	12,464	0.03%
2021/11/03	1.1	15.92	2	15.96	15.94	-0.9	12,482	-0.01%
2021/11/02	2	16.02	1	16.06	15.86	1	12,577	0.01%
2021/11/01	1.1	15.82	0	0.00	15.86	1.1	12,530	0.01%
2021/10/29	0.2	15.84	7	15.78	15.75	-6.8	12,550	-0.05%
2021/10/28	0.1	15.93	2	15.90	15.87	-1.9	12,583	-0.02%
2021/10/27	4	15.89	3	15.85	15.94	1	12,640	0.01%
2021/10/26	4	15.81	6	15.80	15.74	-2	12,552	-0.02%
2021/10/22	0.1	15.54	0	0.00	15.55	0.1	12,618	0.00%
2021/10/21	2	15.57	12	15.60	15.42	-10	12,609	-0.08%
2021/10/20	1.1	15.43	17	15.46	15.44	-15.9	12,494	-0.13%
2021/10/19	4.9	15.38	4.2	15.38	15.41	0.7	12,443	0.01%
2021/10/18	8.2	15.20	3	15.21	15.17	5.2	12,381	0.04%
2021/10/15	8.5	15.11	3	15.17	15.18	5.5	12,339	0.04%
2021/10/14	17.2	14.82	30	14.80	14.82	-12.9	12,328	-0.10%
2021/10/13	41.5	14.91	1	14.89	14.86	40.5	12,134	0.33%
2021/10/12	47	15.08	0	0.00	15.11	47	11,802	0.40%
2021/10/08	1.1	15.39	5	15.52	15.35	-3.9	11,729	-0.03%
2021/10/07	0	0.00	10.1	15.39	15.45	-10.1	11,722	-0.09%
2021/10/06	13.2	15.07	6	15.01	15.00	7.2	11,824	0.06%
2021/10/05	19.3	14.93	5	15.10	15.11	14.3	11,853	0.12%
2021/10/04	15.3	15.31	10	15.15	15.11	5.3	11,612	0.05%
2021/10/01	21.3	15.42	10	15.28	15.28	11.3	11,475	0.10%
2021/09/30	16.3	15.57	15	15.61	15.65	1.3	11,252	0.01%
2021/09/29	19.6	15.66	5	15.59	15.58	14.6	11,279	0.13%
2021/09/28	10	16.09	11	16.03	16.06	-1	11,274	-0.01%
2021/09/24	0	0.00	2.2	16.06	16.07	-2.2	11,372	-0.02%
2021/09/23	0.1	15.98	0	0.00	15.92	0.1	11,610	0.00%
2021/09/22	13.3	15.75	6	15.76	15.74	7.3	11,672	0.06%
2021/09/17	5	16.07	5	16.18	16.12	0	11,526	0.00%
2021/09/16	2	16.07	2	16.04	16.05	0	11,640	0.00%
2021/09/15	5.2	16.17	3	16.12	16.13	2.2	11,660	0.02%
2021/09/14	0	0.00	2	16.36	16.33	-2	11,841	-0.02%
2021/09/13	3.1	16.28	0	0.00	16.27	3.1	12,302	0.02%
2021/09/10	2	16.38	10	16.27	16.45	-8	12,860	-0.06%
2021/09/08	2	16.11	0	0.00	15.96	2	12,914	0.02%
2021/09/07	1.2	16.17	11	16.13	16.20	-9.8	12,893	-0.08%
2021/09/06	3.1	16.46	0	0.00	16.35	3.1	13,022	0.02%
2021/09/03	6	16.35	24	16.35	16.42	-18	13,041	-0.14%
2021/09/02	5	16.46	4.5	16.44	16.20	0.5	13,180	0.00%
2021/09/01	0	0.00	6	16.18	16.29	-6	13,178	-0.05%
2021/08/31	2.1	15.70	7	15.86	15.90	-4.9	12,847	-0.04%
2021/08/30	3	15.82	5.1	15.79	15.85	-2.1	13,226	-0.02%
2021/08/27	3	15.55	10	15.53	15.59	-7	13,342	-0.05%
2021/08/26	1.1	15.52	6	15.50	15.47	-5	13,507	-0.04%
2021/08/25	0	0.00	3	15.42	15.49	-3	14,143	-0.02%
2021/08/24	2.2	15.35	1	15.39	15.28	1.2	14,785	0.01%
2021/08/23	3	15.25	2	15.31	15.29	1	15,334	0.01%
2021/08/20	3.6	14.86	110	14.89	14.80	-106.4	17,397	-0.61%	大賣/鉅額交易
2021/08/19	80.2	14.92	1	15.23	14.87	79.2	17,444	0.45%
2021/08/18	51.9	14.91	6	14.87	15.24	45.9	17,281	0.27%
2021/08/17	49	15.20	4	15.13	15.11	45	17,250	0.26%
2021/08/16	4.3	15.52	55	15.50	15.52	-50.7	17,043	-0.30%
2021/08/13	14.2	15.73	3	15.61	15.61	11.2	17,088	0.07%
2021/08/12	6	15.95	0	0.00	15.93	6	17,080	0.04%
2021/08/11	15.7	15.98	0	0.00	15.98	15.7	17,236	0.09%
2021/08/10	4.6	16.14	9	16.15	16.15	-4.4	17,321	-0.03%
2021/08/09	5	16.28	0	0.00	16.28	5	17,491	0.03%
2021/08/06	5	16.49	10	16.48	16.47	-5	17,658	-0.03%
2021/08/05	0.2	16.61	0	0.00	16.64	0.2	17,797	0.00%
2021/08/04	0.5	16.41	3.4	16.32	16.42	-2.9	17,951	-0.02%
2021/08/03	1	16.11	8.6	16.16	16.20	-7.6	18,144	-0.04%
2021/08/02	2	15.99	12.3	16.00	16.03	-10.3	18,287	-0.06%
2021/07/30	1	15.82	6	15.88	15.83	-5	18,445	-0.03%
2021/07/29	0	0.00	2.1	15.70	15.82	-2.1	18,664	-0.01%
2021/07/28	14.5	15.37	0	0.00	15.48	14.5	18,911	0.08%
2021/07/27	2	15.91	13	15.94	15.86	-11	18,933	-0.06%
2021/07/26	0.1	15.89	46	15.86	15.83	-45.9	19,170	-0.24%
2021/07/23	1	15.92	1.1	15.97	15.81	-0.1	19,541	0.00%
2021/07/22	2	15.89	1	15.88	15.81	1	19,866	0.01%
2021/07/21	43.1	15.74	3	15.75	15.63	40.1	20,160	0.20%
2021/07/20	11.2	15.68	3	15.81	15.66	8.2	20,491	0.04%
2021/07/19	5.5	15.84	20	15.82	15.85	-14.5	20,758	-0.07%
2021/07/16	4.1	15.97	0	0.00	15.99	4.1	21,110	0.02%
2021/07/15	0	0.00	2	16.11	16.13	-2	21,468	-0.01%
2021/07/14	0	0.00	9.1	15.96	15.98	-9.1	21,812	-0.04%
2021/07/13	4	15.96	1	15.97	15.92	3	22,240	0.01%
2021/07/12	3	15.74	2.2	15.77	15.78	0.8	22,373	0.00%
2021/07/09	15	15.50	6	15.50	15.50	9	22,502	0.04%
2021/07/08	5	15.65	0	0.00	15.65	5	22,933	0.02%
2021/07/07	8.1	15.66	3	15.67	15.65	5.1	23,549	0.02%
2021/07/06	6	15.67	0	0.00	15.66	6	24,183	0.02%
2021/07/05	4	15.77	13	15.72	15.73	-9	24,768	-0.04%
2021/07/02	4.1	15.42	0	0.00	15.51	4.1	24,905	0.02%
2021/07/01	3.3	15.45	0	0.00	15.44	3.3	25,635	0.01%
2021/06/30	2.1	15.55	3	15.59	15.55	-0.9	26,394	0.00%
2021/06/29	3	15.48	6	15.46	15.42	-3	26,753	-0.01%
2021/06/28	8	15.39	1	15.38	15.39	7	27,575	0.03%
2021/06/25	2.4	15.49	8	15.54	15.45	-5.6	28,611	-0.02%
2021/06/24	2.5	15.39	0	0.00	15.41	2.5	29,498	0.01%
2021/06/23	6.1	15.25	1	15.32	15.39	5.1	30,651	0.02%
2021/06/22	30	15.21	0	0.00	15.18	30	31,394	0.10%
2021/06/21	57.8	15.34	2	15.37	15.29	55.8	31,323	0.18%
2021/06/18	2	15.66	22	15.66	15.63	-20	30,761	-0.07%
2021/06/17	9	15.50	0	0.00	15.62	9	32,091	0.03%
2021/06/16	27	15.58	3	15.64	15.56	24	33,695	0.07%
2021/06/15	7	15.67	7	15.64	15.66	0	35,459	0.00%
2021/06/11	7.6	15.55	65	15.56	15.50	-57.4	37,070	-0.15%
2021/06/09	19.8	15.27	3	15.25	15.26	16.8	41,058	0.04%
2021/06/08	1	15.36	10	15.36	15.35	-9	43,942	-0.02%
2021/06/07	36	15.27	4	15.38	15.37	32	49,106	0.07%
2021/06/04	45	15.37	1	15.38	15.39	44	51,856	0.08%
2021/06/03	7	15.44	0	0.00	15.49	7	58,402	0.01%
2021/06/02	55.1	15.40	0	0.00	15.35	55.1	68,698	0.08%
2021/06/01	112.5	15.60	11	15.57	15.53	101.5	75,622	0.13%	大買/鉅額交易
2021/05/31	85.2	15.39	22	15.38	15.50	63.2	88,950	0.07%
2021/05/28	172.5	15.39	13	15.39	15.30	159.5	136,127	0.12%	大買/鉅額交易