中信關鍵半導體 (00891)-凱基-高美館券商分點個股進出

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
17.30
漲跌
▲0.01
漲幅
+0.06%
成交量
5,195張
產業
上市0.00%
419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－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/29	0	0.00	5	17.28	17.29	-5	13,313	-0.04%
2024/04/26	0.2	17.05	0	0.00	17.00	0.2	13,409	0.00%
2024/04/25	3	16.70	1	16.84	16.72	2	13,587	0.01%
2024/04/24	4	17.07	0	0.00	17.12	4	13,795	0.03%
2024/04/23	0.2	16.54	0	0.00	16.53	0.2	13,970	0.00%
2024/04/22	3.1	16.49	10	16.57	16.42	-7	14,005	-0.05%
2024/04/19	14.5	16.92	0.4	16.92	16.81	14.1	13,943	0.10%
2024/04/17	9	17.55	4	17.57	17.60	5	13,785	0.04%
2024/04/16	21.6	17.63	0	0.00	17.46	21.6	13,963	0.15%
2024/04/15	4.3	18.06	1	18.07	18.00	3.3	13,933	0.02%
2024/04/12	0.5	18.44	0	0.00	18.38	0.5	13,782	0.00%
2024/04/11	1	18.30	1	18.35	18.39	0	13,774	0.00%
2024/04/10	0	0.00	2	18.33	18.44	-2	13,857	-0.01%
2024/04/09	0	0.00	5	18.09	18.20	-5	13,980	-0.04%
2024/04/08	0	0.00	0.5	18.07	18.04	-0.5	14,086	0.00%
2024/04/03	0	0.00	1	18.04	18.12	-1	14,192	-0.01%
2024/04/02	0	0.00	1	18.17	18.17	-1	14,277	-0.01%
2024/04/01	7	18.13	0	0.00	18.04	7	14,437	0.05%
2024/03/29	0	0.00	13	18.16	18.23	-13	14,490	-0.09%
2024/03/28	9	17.95	3	18.07	18.03	6	14,396	0.04%
2024/03/27	2	17.96	0	0.00	18.04	2	14,354	0.01%
2024/03/26	7.7	18.02	3	18.30	18.05	4.7	14,305	0.03%
2024/03/25	10.3	18.11	0	0.00	18.07	10.3	14,116	0.07%
2024/03/22	8	18.13	7	18.10	18.13	1	14,211	0.01%
2024/03/21	0.2	18.17	1	18.19	18.21	-0.8	14,117	-0.01%
2024/03/20	1.1	18.16	2	18.21	18.00	-1	14,204	-0.01%
2024/03/19	10	18.13	8	18.20	18.21	2	14,095	0.01%
2024/03/18	8	18.14	11	18.16	18.29	-3	14,026	-0.02%
2024/03/15	2.1	17.99	8	17.99	18.00	-6	14,019	-0.04%
2024/03/14	1	18.12	4	18.17	18.11	-3	13,859	-0.02%
2024/03/13	56	18.54	33	18.52	18.40	23	13,846	0.17%
2024/03/12	3.2	18.47	1.4	18.47	18.48	1.8	13,673	0.01%
2024/03/11	28	18.48	0	0.00	18.38	28	13,537	0.21%
2024/03/08	19.1	18.72	63	18.91	18.57	-43.9	13,396	-0.33%
2024/03/07	11	18.50	66.9	18.53	18.58	-55.9	12,855	-0.43%
2024/03/06	3	17.85	14.2	18.10	18.14	-11.2	12,550	-0.09%
2024/03/05	9.1	17.92	12.1	17.89	17.95	-3.1	12,315	-0.02%
2024/03/04	2	17.71	9.1	17.83	17.83	-7.1	12,282	-0.06%
2024/03/01	1	17.58	3	17.47	17.47	-2	12,016	-0.02%
2024/02/29	14	17.42	3	17.48	17.52	11	12,016	0.09%
2024/02/27	11.3	17.40	9	17.42	17.44	2.3	11,927	0.02%
2024/02/26	2	17.79	1	17.72	17.77	1	11,637	0.01%
2024/02/23	5	17.66	58.1	17.60	17.65	-53.1	11,352	-0.47%
2024/02/22	3.2	17.29	32.1	17.24	17.32	-29	11,080	-0.26%
2024/02/21	32	17.06	11	17.09	17.03	21	10,968	0.19%
2024/02/20	1	17.15	9.2	17.14	17.16	-8.2	10,876	-0.08%
2024/02/19	14	16.92	0	0.00	16.98	14	10,834	0.13%
2024/02/16	1	17.00	0	0.00	16.97	1	10,881	0.01%
2024/02/15	10	16.95	11.1	17.05	17.05	-1.1	10,806	-0.01%
2024/02/05	8.3	16.31	8	16.39	16.41	0.3	10,628	0.00%
2024/02/02	31	16.41	0	0.00	16.42	31	10,603	0.29%
2024/02/01	10	16.29	0.5	16.26	16.32	9.5	10,637	0.09%
2024/01/31	2	16.45	5	16.51	16.48	-3	10,647	-0.03%
2024/01/30	0	0.00	7.1	16.46	16.55	-7.1	10,617	-0.07%
2024/01/29	2	16.42	0	0.00	16.43	2	10,571	0.02%
2024/01/26	5	16.44	0	0.00	16.39	5	10,590	0.05%
2024/01/25	0	0.00	9.1	16.52	16.52	-9.1	10,704	-0.08%
2024/01/24	0	0.00	11	16.40	16.35	-11	10,564	-0.10%
2024/01/23	1	16.34	0	0.00	16.34	1	10,597	0.01%
2024/01/22	0.1	16.28	0	0.00	16.32	0.1	10,712	0.00%
2024/01/19	11	16.11	3	16.08	16.15	8	10,569	0.08%
2024/01/18	0.1	15.71	0	0.00	15.73	0.1	10,436	0.00%
2024/01/16	8	15.90	0	0.00	15.89	8	9,992	0.08%
2024/01/15	5	15.96	1	16.02	16.02	4	9,957	0.04%
2024/01/12	1	15.96	1	15.99	15.95	0	10,005	0.00%
2024/01/11	0	0.00	0.9	16.03	16.01	-0.9	10,091	-0.01%
2024/01/10	11.2	15.91	10	15.88	15.89	1.2	9,950	0.01%
2024/01/09	5.1	15.95	15	15.89	15.86	-9.9	9,825	-0.10%
2024/01/08	1.2	15.86	0	0.00	15.81	1.2	9,644	0.01%
2024/01/04	4.1	15.77	0	0.00	15.74	4.1	10,000	0.04%
2024/01/03	9.5	15.81	0	0.00	15.79	9.5	10,219	0.09%
2024/01/02	8	16.15	1	16.12	16.13	7	9,998	0.07%
2023/12/29	5	16.35	4	16.37	16.39	1	9,859	0.01%
2023/12/28	5.3	16.43	3.5	16.47	16.45	1.8	9,705	0.02%
2023/12/27	13	16.46	24.1	16.44	16.49	-11.1	9,607	-0.12%
2023/12/26	10	16.23	10.1	16.23	16.25	-0.1	9,374	0.00%
2023/12/25	14	16.09	50	16.09	16.09	-36	9,276	-0.39%
2023/12/22	0	0.00	5	16.01	16.03	-5	9,263	-0.05%
2023/12/21	1.3	15.87	0	0.00	15.87	1.3	9,214	0.01%
2023/12/20	0	0.00	5	16.02	16.03	-5	9,179	-0.05%
2023/12/19	10.1	15.96	1.5	15.93	16.00	8.6	9,152	0.09%
2023/12/18	0	0.00	2	16.14	16.12	-2	8,997	-0.02%
2023/12/15	0	16.20	9	16.20	16.16	-9	8,971	-0.10%
2023/12/14	2	16.13	6	16.04	16.09	-4	8,834	-0.05%
2023/12/13	0	0.00	6	15.91	15.94	-6	8,929	-0.07%
2023/12/12	11	15.80	2	15.82	15.81	9	9,222	0.10%
2023/12/11	0	0.00	10	15.65	15.66	-10	9,366	-0.11%
2023/12/08	0	0.00	5	15.62	15.59	-5	9,366	-0.05%
2023/12/07	2	15.43	3	15.46	15.39	-1	9,252	-0.01%
2023/12/06	0.1	15.45	5	15.52	15.46	-4.9	9,224	-0.05%
2023/12/05	1	15.35	21	15.39	15.42	-20	9,218	-0.22%
2023/12/04	0	0.00	20	15.52	15.51	-20	9,205	-0.22%
2023/12/01	3	15.52	0	0.00	15.55	3	9,179	0.03%
2023/11/30	0	0.00	18	15.57	15.54	-18	9,166	-0.20%
2023/11/29	0	0.00	1.4	15.54	15.53	-1.4	9,123	-0.02%
2023/11/28	20.4	15.44	1	15.43	15.43	19.4	9,005	0.21%
2023/11/27	0	0.00	25.2	15.36	15.22	-25.2	8,930	-0.28%
2023/11/24	22	15.42	0	0.00	15.40	22	8,902	0.25%
2023/11/22	0	0.00	3	15.39	15.41	-3	8,886	-0.03%
2023/11/21	0	0.00	13	15.40	15.40	-13	8,829	-0.15%
2023/11/17	0	0.00	22	15.25	15.27	-22	8,762	-0.25%
2023/11/15	3	15.53	8	15.48	15.44	-5	8,589	-0.06%
2023/11/14	24	15.38	17	15.37	15.37	7	8,403	0.08%
2023/11/13	3	15.32	48.3	15.32	15.29	-45.3	8,302	-0.55%
2023/11/10	1	14.99	3	15.01	14.98	-2	8,166	-0.02%
2023/11/09	0	0.00	1.2	15.00	15.09	-1.2	8,125	-0.01%
2023/11/08	0	0.00	25	15.02	15.05	-25	8,099	-0.31%
2023/11/07	14	14.94	0	0.00	14.97	14	7,997	0.18%
2023/11/06	18	14.86	13	14.92	14.92	5	8,168	0.06%
2023/11/03	0.2	14.69	6	14.70	14.69	-5.8	8,089	-0.07%
2023/11/02	0	0.00	23	14.62	14.65	-23	8,239	-0.28%
2023/10/31	0	0.00	5	14.17	14.15	-5	8,049	-0.06%
2023/10/26	5	14.01	0	0.00	13.98	5	7,924	0.06%
2023/10/25	0	0.00	5	14.47	14.36	-5	7,831	-0.06%
2023/10/24	3	14.20	10	14.14	14.27	-7	7,847	-0.09%
2023/10/20	0	0.00	7	14.47	14.52	-7	7,718	-0.09%
2023/10/19	0	0.00	47.8	14.48	14.55	-47.8	7,581	-0.63%
2023/10/18	0	0.00	11	14.41	14.34	-11	7,505	-0.15%
2023/10/17	1	14.60	17.8	14.69	14.51	-16.8	7,421	-0.23%
2023/10/16	0	0.00	1	14.54	14.53	-1	7,390	-0.01%
2023/10/13	0	0.00	12	14.54	14.60	-12	7,335	-0.16%
2023/10/12	0	0.00	12	14.43	14.46	-12	7,081	-0.17%
2023/10/11	0	0.00	41	14.26	14.35	-41	7,034	-0.58%
2023/10/06	0	0.00	8	14.00	14.01	-8	6,704	-0.12%
2023/10/05	1	13.85	18	13.98	13.98	-17	6,642	-0.26%
2023/10/04	3	13.72	0	0.00	13.77	3	6,585	0.05%
2023/10/03	0	0.00	10	13.92	13.87	-10	6,584	-0.15%
2023/10/02	0	0.00	4	13.78	13.78	-4	6,540	-0.06%
2023/09/28	2	13.60	4	13.65	13.57	-2	6,555	-0.03%
2023/09/27	5.3	13.51	0	0.00	13.52	5.3	6,567	0.08%
2023/09/26	6	13.63	1	13.72	13.57	5	6,570	0.08%
2023/09/25	0	0.00	4	13.81	13.81	-4	6,537	-0.06%
2023/09/22	0	0.00	1	13.66	13.67	-1	6,510	-0.02%
2023/09/21	12	13.64	0	0.00	13.60	12	6,544	0.18%
2023/09/20	15	13.85	2	13.94	13.84	13	6,516	0.20%
2023/09/19	25	14.08	2	14.04	14.01	23	6,532	0.35%
2023/09/18	4	14.16	23	14.17	14.15	-19	6,496	-0.29%
2023/09/15	3.3	14.12	42	14.12	14.18	-38.7	6,341	-0.61%
2023/09/14	0	0.00	11.8	13.94	13.99	-11.8	6,057	-0.19%
2023/09/13	0	0.00	35	13.78	13.79	-35	5,933	-0.59%
2023/09/12	0.4	13.71	7	13.70	13.71	-6.6	5,939	-0.11%
2023/09/11	0.1	13.49	0	0.00	13.46	0.1	5,963	0.00%
2023/09/08	13	13.51	0	0.00	13.51	13	6,013	0.22%
2023/09/07	20.1	13.67	1	13.66	13.65	19.1	6,303	0.30%
2023/09/06	0	0.00	6	13.73	13.73	-6	6,317	-0.09%
2023/09/05	0	0.00	0.8	13.65	13.69	-0.8	6,277	-0.01%
2023/09/01	0.3	13.53	12.7	13.53	13.53	-12.4	6,477	-0.19%
2023/08/31	0.2	13.54	1	13.53	13.51	-0.8	6,528	-0.01%
2023/08/30	0	0.00	4.4	13.57	13.59	-4.4	6,543	-0.07%
2023/08/29	0	0.00	81	13.38	13.45	-81	6,542	-1.24%
2023/08/28	40.1	13.35	0	0.00	13.32	40.1	6,591	0.61%
2023/08/25	0	0.00	2	13.23	13.20	-2	6,680	-0.03%
2023/08/24	0	0.00	2	13.27	13.34	-2	6,947	-0.03%
2023/08/23	0	0.00	1.4	13.02	13.05	-1.4	7,036	-0.02%
2023/08/22	4	12.98	11	13.05	12.95	-7	7,279	-0.10%
2023/08/21	1.2	12.89	0	0.00	12.88	1.2	7,318	0.02%
2023/08/18	0	0.00	12	12.92	12.93	-12	7,322	-0.16%
2023/08/17	4	12.78	5	12.98	12.97	-1	7,320	-0.01%
2023/08/16	3	12.90	0	0.00	12.91	3	7,292	0.04%
2023/08/15	0	0.00	1	13.18	13.18	-1	7,269	-0.01%
2023/08/14	7.1	13.06	0	0.00	13.06	7.1	7,336	0.10%
2023/08/11	3	13.21	0	0.00	13.20	3	7,260	0.04%
2023/08/10	6	13.25	23	13.23	13.20	-17	7,276	-0.23%
2023/08/08	18.5	13.42	0	0.00	13.41	18.5	7,009	0.26%
2023/08/07	3	13.53	0	0.00	13.62	3	6,810	0.04%
2023/08/04	4	13.49	5	13.48	13.51	-1	6,818	-0.01%
2023/08/02	2.6	13.68	0	0.00	13.58	2.6	6,758	0.04%
2023/08/01	1	13.83	4	13.85	13.82	-3	6,716	-0.04%
2023/07/31	8.5	13.85	10	13.90	13.76	-1.5	6,733	-0.02%
2023/07/28	0	0.00	25.9	13.72	13.78	-25.9	6,688	-0.39%
2023/07/27	1	13.64	14	13.64	13.66	-13	6,733	-0.19%
2023/07/26	4	13.62	0	0.00	13.53	4	6,737	0.06%
2023/07/25	1	13.77	0	0.00	13.72	1	6,716	0.02%
2023/07/24	4	13.67	7	13.67	13.66	-3	6,768	-0.04%
2023/07/21	2.1	13.57	0	0.00	13.73	2.1	6,922	0.03%
2023/07/20	2	13.93	0	0.00	13.94	2	7,023	0.03%
2023/07/19	2	13.99	6	14.04	13.98	-4	7,030	-0.06%
2023/07/18	2.3	14.09	3	13.99	13.98	-0.7	7,042	-0.01%
2023/07/17	2	14.00	12	14.00	14.00	-10	7,063	-0.14%
2023/07/14	5	14.06	22	14.01	14.06	-17	7,109	-0.24%
2023/07/13	4	13.94	13.6	13.88	13.82	-9.6	7,058	-0.14%
2023/07/12	0	0.00	1	13.72	13.72	-1	7,029	-0.01%
2023/07/11	1	13.68	12	13.71	13.71	-11	7,040	-0.16%
2023/07/10	1.2	13.67	0	0.00	13.59	1.2	7,137	0.02%
2023/07/07	3	13.65	0	0.00	13.65	3	7,169	0.04%
2023/07/06	6	13.74	3	13.85	13.76	3	7,189	0.04%
2023/07/05	1	13.92	0	0.00	13.92	1	7,199	0.01%
2023/07/04	10	13.92	4	13.98	13.98	6	7,218	0.08%
2023/07/03	4	13.89	1	13.93	13.89	3	7,234	0.04%
2023/06/30	1	13.74	0	0.00	13.80	1	7,283	0.01%
2023/06/29	0	0.00	11	13.90	13.83	-11	7,339	-0.15%
2023/06/28	0	0.00	8.4	13.81	13.79	-8.4	7,383	-0.11%
2023/06/27	0	0.00	5	13.81	13.75	-5	7,456	-0.07%
2023/06/26	0.2	13.90	0	0.00	13.87	0.2	7,531	0.00%
2023/06/21	7	13.99	15	13.97	14.01	-8	7,629	-0.10%
2023/06/20	1	14.11	19	14.13	14.08	-18	7,733	-0.23%
2023/06/19	2	14.23	11	14.17	14.18	-9	7,836	-0.11%
2023/06/16	1	14.04	1	14.08	14.07	0	7,861	0.00%
2023/06/15	1	14.15	3	14.13	14.14	-2	7,956	-0.03%
2023/06/14	4.1	14.09	0	0.00	14.08	4.1	8,081	0.05%
2023/06/13	3	14.06	119	14.03	14.13	-116	8,150	-1.42%	大賣/鉅額交易
2023/06/12	0	0.00	2	13.81	13.81	-2	7,978	-0.03%
2023/06/09	0	0.00	5	13.71	13.70	-5	8,044	-0.06%
2023/06/08	0	0.00	3	13.67	13.57	-3	8,153	-0.04%
2023/06/07	1	13.70	9	13.75	13.75	-8	8,157	-0.10%
2023/06/06	2	13.50	10.1	13.47	13.54	-8.1	8,094	-0.10%
2023/06/05	0	0.00	13	13.54	13.48	-13	8,126	-0.16%
2023/06/02	0	0.00	42	13.54	13.49	-42	8,151	-0.52%
2023/06/01	12	13.34	0.2	13.36	13.36	11.8	8,149	0.14%
2023/05/31	5	13.45	0	0.00	13.47	5	8,141	0.06%
2023/05/30	1	13.47	11	13.53	13.54	-10	8,055	-0.12%
2023/05/29	6	13.50	10	13.48	13.44	-4	8,033	-0.05%
2023/05/26	2.1	13.12	27	13.17	13.22	-24.9	8,006	-0.31%
2023/05/25	10	12.91	8	12.91	12.90	2	7,818	0.03%
2023/05/24	9.1	12.71	5	12.77	12.77	4.1	7,811	0.05%
2023/05/23	0	0.00	18.3	12.84	12.85	-18.3	7,798	-0.24%
2023/05/22	0	12.80	0	0.00	12.77	0	7,785	0.00%
2023/05/19	0	0.00	2	12.78	12.81	-2	7,781	-0.03%
2023/05/18	0	0.00	48	12.70	12.71	-48	7,760	-0.62%
2023/05/17	3.2	12.54	10	12.53	12.54	-6.9	7,833	-0.09%
2023/05/16	1.2	12.53	2	12.54	12.53	-0.8	7,869	-0.01%
2023/05/15	14	12.36	6	12.37	12.39	8	7,893	0.10%
2023/05/12	5	12.37	0	0.00	12.46	5	7,974	0.06%
2023/05/11	7	12.47	0	0.00	12.44	7	8,031	0.09%
2023/05/10	7	12.54	1	12.50	12.54	6	8,270	0.07%
2023/05/09	7	12.58	0	0.00	12.64	7	8,251	0.08%
2023/05/08	0	0.00	1	12.75	12.68	-1	8,334	-0.01%
2023/05/05	0	0.00	0.6	12.61	12.61	-0.6	8,528	-0.01%
2023/05/04	5	12.53	10	12.53	12.57	-5	8,720	-0.06%
2023/05/03	4	12.49	0	0.00	12.57	4	8,716	0.05%
2023/05/02	5	12.42	27	12.55	12.57	-22	8,726	-0.25%
2023/04/28	0	0.00	1	12.48	12.48	-1	9,041	-0.01%
2023/04/27	0	0.00	14	12.29	12.36	-14	9,059	-0.15%
2023/04/26	29	12.12	25	12.17	12.22	4	9,127	0.04%
2023/04/25	44	12.40	20	12.32	12.28	24	9,048	0.27%
2023/04/24	3	12.63	4	12.58	12.67	-1	8,958	-0.01%
2023/04/21	15	12.74	0	0.00	12.66	15	9,025	0.17%
2023/04/20	19	12.85	2	12.92	12.85	17	9,040	0.19%
2023/04/19	26.3	12.97	0	0.00	12.93	26.3	9,103	0.29%
2023/04/18	29	13.12	2	13.12	13.07	27	9,088	0.30%
2023/04/17	8	13.15	15	13.15	13.23	-7	9,034	-0.08%
2023/04/14	0.2	13.32	2	13.30	13.32	-1.8	8,998	-0.02%
2023/04/13	8	13.23	0	0.00	13.19	8	9,018	0.09%
2023/04/12	6	13.36	1	13.40	13.41	5	8,936	0.06%
2023/04/11	1	13.46	0	0.00	13.42	1	8,909	0.01%
2023/04/06	11	13.25	3	13.29	13.28	8	8,875	0.09%
2023/03/31	0	0.00	25	13.48	13.46	-25	8,852	-0.28%
2023/03/30	0	0.00	73	13.34	13.36	-73	8,795	-0.83%
2023/03/29	75	13.28	18	13.32	13.21	57	8,740	0.65%
2023/03/28	4.4	13.37	8	13.47	13.30	-3.6	8,735	-0.04%
2023/03/27	6	13.53	71	13.55	13.52	-65	8,660	-0.75%
2023/03/24	5	13.60	2.1	13.63	13.63	2.9	8,605	0.03%
2023/03/23	14	13.50	0	0.00	13.59	14	8,542	0.16%
2023/03/22	60	13.43	6.2	13.43	13.46	53.8	8,377	0.64%
2023/03/21	1	13.23	0	0.00	13.24	1	8,198	0.01%
2023/03/20	0	0.00	13	13.33	13.27	-13	8,114	-0.16%
2023/03/17	1	13.31	10.3	13.28	13.30	-9.3	8,019	-0.12%
2023/03/16	0	0.00	5	13.02	13.02	-5	7,896	-0.06%
2023/03/15	1	13.04	27	13.06	13.03	-26	7,873	-0.33%
2023/03/14	6	12.95	1	13.01	12.91	5	7,826	0.06%
2023/03/13	2.2	12.99	4	13.02	13.10	-1.8	7,771	-0.02%
2023/03/10	8	13.11	0	0.00	13.07	8	7,697	0.10%
2023/03/09	17	13.36	60	13.37	13.31	-43	7,713	-0.56%
2023/03/07	1	13.24	1	13.35	13.34	0	7,696	0.00%
2023/03/06	0	0.00	3.3	13.31	13.29	-3.3	7,728	-0.04%
2023/03/03	3	13.34	2	13.31	13.17	1	7,704	0.01%
2023/03/02	0	0.00	351.2	13.17	13.16	-351.2	7,760	-4.53%	大賣/鉅額交易
2023/03/01	1	13.22	18.5	13.07	13.22	-17.5	7,734	-0.23%
2023/02/24	2	12.99	19	13.01	12.88	-17	7,540	-0.23%
2023/02/23	0	0.00	36.6	12.89	12.94	-36.6	7,495	-0.49%
2023/02/22	111.3	12.61	0	0.00	12.62	111.3	7,556	1.47%	大買/鉅額交易
2023/02/21	0	0.00	14	12.82	12.85	-14	7,642	-0.18%
2023/02/20	0	12.70	4	12.74	12.76	-4	7,838	-0.05%
2023/02/17	85.2	12.67	0	0.00	12.66	85.2	8,164	1.04%
2023/02/16	20.3	12.67	0	0.00	12.76	20.3	8,336	0.24%
2023/02/15	190.2	12.72	2	12.81	12.71	188.2	8,700	2.16%	大買/鉅額交易
2023/02/14	1	13.02	5.1	12.99	12.96	-4.1	8,642	-0.05%
2023/02/13	8	12.89	0	0.00	12.88	8	8,790	0.09%
2023/02/10	65	13.03	3	13.07	13.04	62	8,845	0.70%
2023/02/09	11	13.17	10	13.11	13.12	1	8,862	0.01%
2023/02/08	2	13.12	130	13.11	13.15	-128	8,827	-1.45%	大賣/鉅額交易
2023/02/07	10.1	12.70	0	0.00	12.73	10.1	8,599	0.12%
2023/02/06	41.1	12.85	55	12.76	12.75	-13.9	8,614	-0.16%
2023/02/03	65	13.04	77	12.95	13.03	-12	8,563	-0.14%
2023/02/02	29.3	12.90	58	12.93	12.97	-28.7	8,383	-0.34%
2023/02/01	61	12.62	0	0.00	12.63	61	8,222	0.74%
2023/01/31	1	12.57	7	12.56	12.53	-6	8,251	-0.07%
2023/01/30	2	12.52	151.8	12.59	12.69	-149.8	8,280	-1.81%	大賣/鉅額交易
2023/01/17	1	12.01	21	11.99	12.01	-20	8,047	-0.25%
2023/01/16	39	12.03	9	12.02	12.01	30	8,081	0.37%
2023/01/13	28	12.06	53	11.96	11.93	-25	8,041	-0.31%
2023/01/12	0	0.00	5	11.97	11.95	-5	8,044	-0.06%
2023/01/11	5	11.92	0	0.00	11.96	5	8,046	0.06%
2023/01/10	8	11.88	10	11.86	11.91	-2	8,064	-0.02%
2023/01/09	7	11.63	11	11.68	11.79	-4	8,141	-0.05%
2023/01/06	5	11.35	13	11.23	11.38	-8	8,174	-0.10%
2023/01/05	10	11.21	8	11.14	11.09	2	8,293	0.02%
2023/01/04	0	0.00	3	11.08	11.07	-3	8,445	-0.04%
2023/01/03	0	0.00	18	10.84	11.07	-18	8,802	-0.20%
2022/12/30	0.1	10.96	3	10.99	10.87	-2.9	8,839	-0.03%
2022/12/29	0.1	10.76	0	0.00	10.83	0.1	8,910	0.00%
2022/12/28	6.7	10.90	0	0.00	10.84	6.7	9,114	0.07%
2022/12/27	4	11.11	1	11.21	11.12	3	9,127	0.03%
2022/12/26	0.4	11.07	0	0.00	11.04	0.4	9,286	0.00%
2022/12/23	2.4	11.02	1	11.08	11.07	1.4	9,492	0.01%
2022/12/22	20	11.27	5	11.26	11.24	15	9,712	0.15%
2022/12/21	3.5	11.15	0	0.00	11.10	3.5	10,141	0.03%
2022/12/20	9	11.20	1	11.36	11.07	8	10,296	0.08%
2022/12/16	7.1	11.43	0	0.00	11.47	7.1	10,804	0.07%
2022/12/15	1	11.70	3	11.68	11.69	-2	10,845	-0.02%
2022/12/14	1.3	11.71	7	11.76	11.80	-5.7	10,817	-0.05%
2022/12/13	0.1	11.62	0	0.00	11.58	0.1	10,851	0.00%
2022/12/12	2	11.58	0	0.00	11.61	2	10,930	0.02%
2022/12/09	0	0.00	10	11.72	11.73	-10	10,987	-0.09%
2022/12/08	2.3	11.50	0	0.00	11.48	2.3	11,002	0.02%
2022/12/07	9.2	11.69	4	11.81	11.63	5.2	11,020	0.05%
2022/12/06	22	11.89	4	11.94	11.79	18	10,998	0.16%
2022/12/05	2	12.14	4	12.19	12.09	-2	11,025	-0.02%
2022/12/02	0.2	12.10	23.5	12.09	12.10	-23.4	11,005	-0.21%
2022/12/01	2	12.09	6.7	12.15	12.10	-4.7	11,107	-0.04%
2022/11/30	0	0.00	9	11.82	11.82	-9	11,119	-0.08%
2022/11/29	2.5	11.64	11	11.52	11.69	-8.5	11,198	-0.08%
2022/11/28	8.4	11.71	0	0.00	11.68	8.4	11,245	0.07%
2022/11/25	1.1	11.91	22	11.99	11.90	-20.9	11,358	-0.18%
2022/11/24	3	11.93	11.7	11.97	12.00	-8.7	11,379	-0.08%
2022/11/23	3.3	11.90	1	11.89	11.79	2.3	11,329	0.02%
2022/11/22	2.1	11.72	1	11.67	11.78	1.1	11,516	0.01%
2022/11/21	4	11.80	3	11.82	11.75	1	11,577	0.01%
2022/11/18	5	11.91	21.5	11.88	11.82	-16.5	11,577	-0.14%
2022/11/17	5.2	11.80	20	11.79	11.86	-14.8	11,550	-0.13%
2022/11/16	13	11.84	14	11.84	11.83	-1	11,540	-0.01%
2022/11/15	7.8	11.72	15	11.71	11.86	-7.2	11,532	-0.06%
2022/11/14	3.5	11.44	6	11.46	11.43	-2.5	11,200	-0.02%
2022/11/11	3	11.40	36	11.28	11.32	-33	11,122	-0.30%
2022/11/10	2	10.65	2	10.68	10.71	0	10,788	0.00%
2022/11/09	5	10.66	24.5	10.57	10.69	-19.5	10,760	-0.18%
2022/11/08	2	10.35	7	10.34	10.27	-5	10,761	-0.05%
2022/11/07	0	0.00	5	10.24	10.25	-5	10,723	-0.05%
2022/11/04	16	9.97	6	9.84	9.98	10	10,740	0.09%
2022/11/03	26	9.88	2	9.88	9.89	24	10,956	0.22%
2022/11/02	0	0.00	2	9.95	9.95	-2	11,110	-0.02%
2022/11/01	5.5	9.87	5	9.87	9.87	0.5	11,225	0.00%
2022/10/31	0	0.00	6.5	9.77	9.79	-6.5	11,359	-0.06%
2022/10/28	3.1	9.59	0	0.00	9.60	3.1	11,447	0.03%
2022/10/27	1.5	9.66	13	9.72	9.74	-11.5	11,520	-0.10%
2022/10/26	1.4	9.53	1	9.58	9.53	0.4	11,648	0.00%
2022/10/25	9.2	9.55	0	0.00	9.51	9.2	11,653	0.08%
2022/10/24	0	0.00	1	9.97	9.76	-1	11,630	-0.01%
2022/10/21	15	9.70	1	9.80	9.65	14	11,696	0.12%
2022/10/20	2.1	9.55	3	9.60	9.72	-0.9	11,739	-0.01%
2022/10/19	2.2	9.75	0	0.00	9.74	2.2	11,758	0.02%
2022/10/18	1.4	9.77	1	9.88	9.84	0.4	11,794	0.00%
2022/10/17	2.1	9.66	3.5	9.62	9.78	-1.4	11,796	-0.01%
2022/10/14	6	9.88	2	9.77	9.90	4	11,833	0.03%
2022/10/13	3.9	9.50	12	9.49	9.41	-8.1	11,844	-0.07%
2022/10/12	2.4	9.52	1	9.59	9.59	1.4	11,736	0.01%
2022/10/11	36.7	9.71	0	0.00	9.64	36.7	11,688	0.31%
2022/10/07	4	10.26	0	0.00	10.20	4	11,524	0.03%
2022/10/06	2	10.44	0	0.00	10.44	2	11,553	0.02%
2022/10/05	12.2	10.49	18	10.44	10.39	-5.8	11,592	-0.05%
2022/10/04	2	10.09	10	10.10	10.16	-8	11,511	-0.07%
2022/10/03	2.2	9.82	2	9.87	9.74	0.2	11,469	0.00%
2022/09/30	5.2	9.70	57	9.70	9.86	-51.8	11,498	-0.45%
2022/09/29	5.5	9.95	1	10.00	9.84	4.5	11,497	0.04%
2022/09/28	35	9.92	0	0.00	9.82	35	11,440	0.31%
2022/09/27	2.6	10.15	10	10.16	10.15	-7.4	11,298	-0.07%
2022/09/26	62.5	10.26	1	10.28	10.16	61.5	11,501	0.53%
2022/09/23	37.1	10.59	1	10.58	10.52	36.1	11,774	0.31%
2022/09/22	17.2	10.69	3	10.72	10.75	14.2	11,813	0.12%
2022/09/21	2.9	10.90	24	10.89	10.88	-21.1	11,888	-0.18%
2022/09/20	11	10.93	5	10.97	10.96	6	11,970	0.05%
2022/09/19	10.2	10.92	4	10.99	10.90	6.2	12,061	0.05%
2022/09/16	185.4	10.99	0	0.00	10.98	185.4	12,120	1.53%	大買/鉅額交易
2022/09/15	4.1	11.22	1	11.19	11.16	3.1	12,416	0.03%
2022/09/14	18	11.03	181	11.02	11.16	-163	12,619	-1.29%	大賣/鉅額交易
2022/09/13	2	11.36	11	11.42	11.37	-9	12,563	-0.07%
2022/09/12	3	11.31	11	11.33	11.29	-8	12,599	-0.06%
2022/09/08	0.4	11.02	7	11.00	11.06	-6.6	12,838	-0.05%
2022/09/07	44.6	10.84	15	10.83	10.87	29.6	12,891	0.23%
2022/09/06	10.5	11.10	10	11.21	11.06	0.5	12,792	0.00%
2022/09/05	27	11.17	0	0.00	11.13	27	12,752	0.21%
2022/09/02	18	11.27	0	0.00	11.20	18	12,783	0.14%
2022/09/01	93.7	11.35	0	0.00	11.35	93.7	12,682	0.74%
2022/08/31	0	0.00	3	11.62	11.63	-3	12,522	-0.02%
2022/08/30	1	11.45	1	11.51	11.50	0	12,554	0.00%
2022/08/29	32.3	11.41	20	11.49	11.44	12.3	12,517	0.10%
2022/08/26	4	11.88	2	11.92	11.81	2	12,373	0.02%
2022/08/25	1	11.73	5	11.77	11.76	-4	12,323	-0.03%
2022/08/24	6.4	11.64	1	11.73	11.60	5.4	12,449	0.04%
2022/08/23	20.3	11.67	35	11.66	11.68	-14.7	12,534	-0.12%
2022/08/22	60.1	11.86	16	11.88	11.80	44.1	12,566	0.35%
2022/08/19	0	0.00	7	12.12	12.08	-7	12,421	-0.06%
2022/08/18	17	11.91	5	12.01	12.05	12	12,488	0.10%
2022/08/17	3.1	12.04	5	12.01	12.06	-1.9	12,448	-0.02%
2022/08/16	10.2	12.09	0	0.00	12.09	10.2	12,542	0.08%
2022/08/15	28.3	12.32	29.3	12.31	12.33	-1	12,553	-0.01%
2022/08/12	4	12.04	7	11.99	12.03	-3	12,504	-0.02%
2022/08/11	3.3	11.85	13	11.83	11.84	-9.7	12,579	-0.08%
2022/08/10	21	11.62	0	0.00	11.57	21	12,598	0.17%
2022/08/09	21.6	11.81	3	11.89	11.85	18.6	12,495	0.15%
2022/08/08	4.1	11.97	8	11.95	11.97	-3.9	12,451	-0.03%
2022/08/05	8	11.94	55	11.97	12.02	-47	12,449	-0.38%
2022/08/04	5.3	11.59	2	11.62	11.61	3.3	12,395	0.03%
2022/08/03	4	11.52	2	11.49	11.59	2	12,357	0.02%
2022/08/02	20.8	11.48	0	0.00	11.50	20.8	12,427	0.17%
2022/08/01	2.2	11.70	1	11.77	11.75	1.2	12,472	0.01%
2022/07/29	5.1	11.85	10	11.85	11.79	-4.9	12,518	-0.04%
2022/07/28	12.1	11.82	7	11.77	11.72	5.1	12,624	0.04%
2022/07/27	5.3	11.54	1	11.56	11.70	4.3	12,615	0.03%
2022/07/26	11.2	11.63	2	11.72	11.64	9.2	12,634	0.07%
2022/07/25	5	11.87	6	11.85	11.82	-1	12,734	-0.01%
2022/07/22	11.5	12.11	6	12.11	12.00	5.5	12,868	0.04%
2022/07/21	8	11.96	13	11.94	12.09	-5	13,236	-0.04%
2022/07/20	2	11.77	8	11.79	11.71	-6	13,413	-0.04%
2022/07/19	1	11.48	0	0.00	11.48	1	13,834	0.01%
2022/07/18	2	11.52	5	11.54	11.51	-3	14,118	-0.02%
2022/07/15	6	11.32	6	11.25	11.28	0	14,099	0.00%
2022/07/14	7	10.85	2	11.03	11.08	5	14,008	0.04%
2022/07/13	10.5	11.01	5	11.02	10.93	5.5	14,072	0.04%
2022/07/12	21.1	10.77	3	10.71	10.71	18.1	14,182	0.13%
2022/07/11	0.2	11.09	0	0.00	11.09	0.2	14,701	0.00%
2022/07/08	0.2	11.20	3	11.30	11.22	-2.8	14,807	-0.02%
2022/07/07	2	10.80	8	10.85	11.02	-6	14,886	-0.04%
2022/07/06	10.2	10.64	0	0.00	10.60	10.2	15,120	0.07%
2022/07/05	8.3	10.72	2	11.03	10.90	6.3	16,107	0.04%
2022/07/04	17	10.91	20	10.89	10.87	-3	16,716	-0.02%
2022/07/01	23.3	11.14	34	11.12	10.95	-10.7	17,261	-0.06%
2022/06/30	27.9	11.54	8	11.70	11.49	19.9	17,251	0.12%
2022/06/29	17	11.83	2	11.85	11.87	15	17,355	0.09%
2022/06/28	14.1	12.03	0	0.00	12.03	14.1	17,274	0.08%
2022/06/27	11.1	12.28	8	12.30	12.28	3.1	17,277	0.02%
2022/06/24	9	11.99	6	12.00	11.96	3	17,328	0.02%
2022/06/23	28.5	12.08	16	12.05	12.04	12.5	17,478	0.07%
2022/06/22	23.6	12.45	4	12.51	12.35	19.6	17,201	0.11%
2022/06/21	1	12.65	5	12.71	12.84	-4	17,092	-0.02%
2022/06/20	22.3	12.61	0	0.00	12.57	22.3	17,191	0.13%
2022/06/17	51.3	12.73	6	12.78	12.73	45.3	17,181	0.26%
2022/06/16	2	13.08	6	13.46	13.03	-4	16,988	-0.02%
2022/06/15	8.1	13.21	13	13.29	13.18	-4.9	17,011	-0.03%
2022/06/14	8	13.20	7	13.17	13.27	1	17,317	0.01%
2022/06/13	22	13.39	21.1	13.34	13.33	0.9	17,764	0.01%
2022/06/10	2	13.70	21	13.80	13.82	-19	18,429	-0.10%
2022/06/09	2.2	13.91	5	13.90	13.91	-2.8	18,736	-0.01%
2022/06/08	1	13.93	4	13.94	13.92	-3	19,010	-0.02%
2022/06/07	46	13.77	0	0.00	13.75	46	19,099	0.24%
2022/06/06	0.2	13.85	3	13.91	13.90	-2.8	19,319	-0.01%
2022/06/02	0	0.00	2	13.85	13.80	-2	20,182	-0.01%
2022/06/01	5	13.98	14	13.90	13.91	-9	20,774	-0.04%
2022/05/31	0.1	13.84	7	13.77	13.87	-6.9	20,876	-0.03%
2022/05/30	0	0.00	10	13.62	13.68	-10	20,741	-0.05%
2022/05/27	0	0.00	5	13.31	13.32	-5	20,741	-0.02%
2022/05/26	7	13.03	10.6	13.02	13.01	-3.6	20,820	-0.02%
2022/05/25	0	0.00	4	13.21	13.21	-4	21,005	-0.02%
2022/05/24	9	13.20	15	13.12	13.07	-6	21,577	-0.03%
2022/05/23	1	13.41	11	13.45	13.40	-10	21,821	-0.05%
2022/05/20	0	0.00	5	13.48	13.49	-5	22,253	-0.02%
2022/05/19	3	13.26	6	13.32	13.39	-3	22,425	-0.01%
2022/05/18	0.1	13.54	1	13.53	13.52	-0.9	22,442	0.00%
2022/05/17	30	13.40	6	13.40	13.42	24	22,446	0.11%
2022/05/16	6	13.27	2	13.40	13.16	4	22,466	0.02%
2022/05/13	1.2	13.08	16	13.05	13.08	-14.8	22,544	-0.07%
2022/05/12	10.4	12.94	27	12.95	12.83	-16.6	22,852	-0.07%
2022/05/11	5.6	13.00	10	13.00	13.03	-4.4	22,873	-0.02%
2022/05/10	5	12.68	5	12.61	12.97	0	22,984	0.00%
2022/05/09	15.2	12.86	1	12.86	12.85	14.2	22,912	0.06%
2022/05/06	10.3	13.02	6	13.05	13.10	4.3	22,800	0.02%
2022/05/05	2.1	13.42	51	13.43	13.43	-48.9	22,900	-0.21%
2022/05/04	10.3	13.14	3	13.18	13.16	7.3	22,825	0.03%
2022/05/03	4.3	13.08	2	13.07	13.12	2.3	22,878	0.01%
2022/04/29	4.1	13.23	4	13.14	13.16	0.1	22,875	0.00%
2022/04/28	7	12.81	0	0.00	12.99	7	22,935	0.03%
2022/04/27	30.9	12.56	5	12.56	12.65	25.9	22,751	0.11%
2022/04/26	30.2	12.93	3	12.96	12.91	27.2	22,343	0.12%
2022/04/25	39.8	13.05	10	13.02	13.07	29.8	22,111	0.13%
2022/04/22	46.6	13.44	6	13.47	13.46	40.6	21,649	0.19%
2022/04/21	13	13.73	3	13.72	13.72	10	21,539	0.05%
2022/04/20	9.4	13.64	0	0.00	13.66	9.4	21,547	0.04%
2022/04/19	14.3	13.63	6	13.73	13.57	8.3	21,535	0.04%
2022/04/18	12.5	13.48	0	0.00	13.50	12.5	21,555	0.06%
2022/04/15	58.5	13.54	0	0.00	13.50	58.5	21,461	0.27%
2022/04/14	16.2	13.94	0	0.00	13.91	16.2	21,059	0.08%
2022/04/13	3.3	13.78	11	13.80	13.96	-7.8	21,115	-0.04%
2022/04/12	42.8	13.58	6	13.59	13.60	36.8	20,957	0.18%
2022/04/11	120.4	13.75	0	0.00	13.64	120.4	20,651	0.58%	大買/鉅額交易
2022/04/08	99.1	14.07	0	0.00	14.11	99.1	19,662	0.50%
2022/04/07	69.6	14.22	0	0.00	14.18	69.6	18,838	0.37%
2022/04/06	47.4	14.42	0	0.00	14.43	47.4	18,079	0.26%
2022/04/01	20.7	14.68	2	14.69	14.72	18.7	17,614	0.11%
2022/03/31	24	14.95	2	14.96	14.91	22	17,376	0.13%
2022/03/30	12.2	15.00	2	15.01	15.00	10.2	17,464	0.06%
2022/03/29	26.3	14.91	0	0.00	14.87	26.3	17,451	0.15%
2022/03/28	23.1	14.87	0	0.00	14.93	23.1	17,299	0.13%
2022/03/25	10	15.13	0	0.00	15.11	10	17,042	0.06%
2022/03/24	14.4	15.07	0	0.00	15.12	14.4	16,993	0.08%
2022/03/23	8.5	15.23	1	15.17	15.20	7.5	16,854	0.04%
2022/03/22	9.8	15.06	0	0.00	15.08	9.8	16,818	0.06%
2022/03/21	2.4	15.07	8	15.12	15.08	-5.6	16,710	-0.03%
2022/03/18	9.4	14.91	0	0.00	14.96	9.4	16,679	0.06%
2022/03/17	41.1	14.88	12	14.84	14.98	29.1	16,542	0.18%
2022/03/16	30.7	14.25	0	0.00	14.28	30.7	16,236	0.19%
2022/03/15	48.4	14.35	0	0.00	14.35	48.4	15,783	0.31%
2022/03/14	19.6	14.80	0	0.00	14.80	19.6	15,084	0.13%
2022/03/11	33.2	15.01	0	0.00	14.95	33.2	14,864	0.22%
2022/03/10	3.6	15.16	2	15.19	15.19	1.6	14,628	0.01%
2022/03/09	22	14.71	0	0.00	14.72	22	14,500	0.15%
2022/03/08	46.3	14.66	4	14.55	14.52	42.3	14,402	0.29%
2022/03/07	33.2	15.04	1	15.15	15.05	32.2	13,589	0.24%
2022/03/04	43.4	15.60	0	0.00	15.56	43.4	13,087	0.33%
2022/03/03	0.2	15.90	5	15.95	15.87	-4.8	12,940	-0.04%
2022/03/02	3	15.77	0	0.00	15.77	3	13,057	0.02%
2022/03/01	1	15.92	31	15.93	15.90	-30	13,015	-0.23%
2022/02/25	13	15.49	10	15.45	15.48	3	13,001	0.02%
2022/02/24	80	15.53	10	15.56	15.41	70	12,895	0.54%
2022/02/23	28.2	15.82	0	0.00	15.87	28.2	12,358	0.23%
2022/02/22	70.4	16.02	0	0.00	15.92	70.4	12,118	0.58%
2022/02/21	5	16.38	0	0.00	16.41	5	11,808	0.04%
2022/02/18	1.5	16.39	0	0.00	16.44	1.5	11,620	0.01%
2022/02/17	4	16.47	31	16.55	16.49	-27	11,580	-0.23%
2022/02/16	7	16.56	0	0.00	16.50	7	11,688	0.06%
2022/02/15	15	16.36	1	16.44	16.25	14	11,738	0.12%
2022/02/14	42	16.26	2	16.40	16.25	40	11,608	0.34%
2022/02/11	13	16.70	0	0.00	16.72	13	11,287	0.12%
2022/02/10	4	16.69	3	16.68	16.74	1	11,433	0.01%
2022/02/09	26.3	16.35	0	0.00	16.47	26.3	11,420	0.23%
2022/02/08	4.3	16.25	1	16.36	16.23	3.3	11,550	0.03%
2022/02/07	12	16.27	0	0.00	16.16	12	11,518	0.10%
2022/01/26	44.1	16.29	0	0.00	16.28	44.1	11,290	0.39%
2022/01/25	12.2	16.42	6	16.44	16.40	6.2	11,316	0.05%
2022/01/24	21	16.47	0	0.00	16.63	21	11,211	0.19%
2022/01/21	17.4	16.60	3	16.58	16.53	14.4	11,180	0.13%
2022/01/20	25	16.77	5	16.77	16.83	20	10,986	0.18%
2022/01/19	4.1	16.90	2	16.94	16.84	2.1	11,116	0.02%
2022/01/18	3	17.20	3	17.18	17.03	0	11,202	0.00%
2022/01/17	0.2	17.07	2	17.05	17.09	-1.8	11,150	-0.02%
2022/01/14	19.5	16.73	4	16.74	16.80	15.5	11,145	0.14%
2022/01/13	19	16.90	12	16.92	16.93	7	11,029	0.06%
2022/01/12	10	16.89	9	16.85	16.87	1	11,038	0.01%
2022/01/11	13.1	16.83	1	16.82	16.81	12.1	11,117	0.11%
2022/01/10	6	16.83	0	0.00	16.94	6	11,057	0.05%
2022/01/07	17.4	17.00	10	16.99	16.97	7.4	11,068	0.07%
2022/01/06	33.1	17.20	0	0.00	17.20	33.1	11,105	0.30%
2022/01/05	0	0.00	1	17.55	17.53	-1	11,272	-0.01%
2022/01/04	18	17.57	2	17.54	17.54	16	11,364	0.14%
2022/01/03	7	17.66	13	17.71	17.50	-6	11,333	-0.05%
2021/12/30	1	17.67	7	17.67	17.70	-6	11,290	-0.05%
2021/12/29	10	17.62	5	17.62	17.64	5	11,448	0.04%
2021/12/28	41.3	17.47	5	17.55	17.52	36.3	11,659	0.31%
2021/12/27	53.1	17.25	13	17.43	17.36	40.1	11,708	0.34%
2021/12/24	70	17.18	38	17.19	17.15	32	11,825	0.27%
2021/12/23	30.2	17.05	50	17.09	17.05	-19.8	11,698	-0.17%
2021/12/21	1	16.91	10	16.90	16.88	-9	11,871	-0.08%
2021/12/20	7	16.69	0	0.00	16.63	7	11,845	0.06%
2021/12/17	2	16.81	0	0.00	16.86	2	11,772	0.02%
2021/12/16	0	0.00	0.1	16.94	16.94	-0.1	11,789	0.00%
2021/12/14	10	16.55	27	16.56	16.56	-17	11,888	-0.14%
2021/12/13	1	16.84	1	16.80	16.79	0	11,835	0.00%
2021/12/09	1	16.85	0	0.00	16.88	1	11,862	0.01%
2021/12/08	16	17.07	0	0.00	16.98	16	11,826	0.14%
2021/12/07	5	16.78	0	0.00	16.85	5	11,871	0.04%
2021/12/06	21	16.95	0	0.00	16.95	21	11,816	0.18%
2021/12/03	103	17.04	0	0.00	17.00	103	11,928	0.86%	大買/鉅額交易
2021/12/02	6	17.07	0	0.00	16.96	6	11,964	0.05%
2021/12/01	7	16.73	21	16.70	16.85	-14	11,987	-0.12%
2021/11/30	0	0.00	6	16.68	16.49	-6	12,059	-0.05%
2021/11/29	7	16.19	7	16.24	16.37	0	12,158	0.00%
2021/11/26	17.3	16.29	15	16.25	16.24	2.3	12,412	0.02%
2021/11/25	37	16.51	0	0.00	16.57	37	12,319	0.30%
2021/11/24	12.1	16.65	7	16.64	16.65	5.1	12,354	0.04%
2021/11/23	4.3	16.84	8	16.82	16.79	-3.7	12,294	-0.03%
2021/11/22	5	17.17	2	17.18	17.12	3	12,243	0.02%
2021/11/19	4	17.09	11.7	17.10	17.12	-7.7	12,261	-0.06%
2021/11/18	4	17.02	6.4	17.04	17.04	-2.4	12,208	-0.02%
2021/11/17	2	16.85	2	16.92	16.83	0	12,150	0.00%
2021/11/16	4	16.74	2	16.75	16.76	2	12,213	0.02%
2021/11/15	54	16.97	7	16.95	16.97	47	12,474	0.38%
2021/11/12	0	0.00	12	16.74	16.65	-12	12,469	-0.10%
2021/11/11	4	16.43	10	16.33	16.44	-6	12,686	-0.05%
2021/11/10	2	16.53	31	16.54	16.54	-29	12,781	-0.23%
2021/11/09	0	0.00	7	16.71	16.61	-7	12,893	-0.05%
2021/11/08	4	16.37	10.4	16.32	16.39	-6.4	12,689	-0.05%
2021/11/05	1	16.04	4	16.09	16.17	-3	12,638	-0.02%
2021/11/04	2	15.96	0	0.00	15.88	2	12,464	0.02%
2021/11/03	2	15.87	0.3	15.96	15.94	1.7	12,482	0.01%
2021/11/02	0	0.00	12	16.02	15.86	-12	12,577	-0.10%
2021/11/01	15	15.86	4	15.82	15.86	11	12,530	0.09%
2021/10/29	1.1	15.77	0	0.00	15.75	1.1	12,550	0.01%
2021/10/28	3	15.87	10	15.93	15.87	-7	12,583	-0.06%
2021/10/27	0	0.00	4.2	15.88	15.94	-4.2	12,640	-0.03%
2021/10/26	0	0.00	7.2	15.76	15.74	-7.2	12,552	-0.06%
2021/10/25	11	15.46	12	15.58	15.60	-1	12,474	-0.01%
2021/10/20	3	15.42	0	0.00	15.44	3	12,494	0.02%
2021/10/19	1	15.41	26	15.30	15.41	-25	12,443	-0.20%
2021/10/18	3.4	15.20	17	15.17	15.17	-13.6	12,381	-0.11%
2021/10/15	2	15.19	0	0.00	15.18	2	12,339	0.02%
2021/10/14	34	14.80	10	14.81	14.82	24	12,328	0.19%
2021/10/13	28.5	14.91	0	0.00	14.86	28.5	12,134	0.23%
2021/10/12	12.3	15.11	0	0.00	15.11	12.3	11,802	0.10%
2021/10/08	4	15.41	0	0.00	15.35	4	11,729	0.03%
2021/10/07	1	15.44	0	0.00	15.45	1	11,722	0.01%
2021/10/06	13.1	15.00	0	0.00	15.00	13.1	11,824	0.11%
2021/10/05	29.4	14.97	0	0.00	15.11	29.4	11,853	0.25%
2021/10/04	21	15.15	5	15.18	15.11	16	11,612	0.14%
2021/10/01	30.1	15.38	0	0.00	15.28	30.1	11,475	0.26%
2021/09/30	5	15.58	1	15.58	15.65	4	11,252	0.04%
2021/09/29	21.5	15.66	2	15.72	15.58	19.5	11,279	0.17%
2021/09/28	2.1	16.03	1.2	16.02	16.06	0.9	11,274	0.01%
2021/09/27	0	0.00	11	16.17	16.17	-11	11,315	-0.10%
2021/09/24	3	16.08	3	16.06	16.07	0	11,372	0.00%
2021/09/22	23	15.75	2	15.71	15.74	21	11,672	0.18%
2021/09/17	5	16.00	0	0.00	16.12	5	11,526	0.04%
2021/09/16	7.2	16.05	0	0.00	16.05	7.2	11,640	0.06%
2021/09/15	8.1	16.22	0	0.00	16.13	8.1	11,660	0.07%
2021/09/13	1.1	16.27	0	0.00	16.27	1.1	12,302	0.01%
2021/09/10	1	16.42	15	16.34	16.45	-14	12,860	-0.11%
2021/09/09	5	15.95	3	16.04	16.05	2	12,836	0.02%
2021/09/08	15.2	16.04	5	15.94	15.96	10.2	12,914	0.08%
2021/09/07	4.2	16.16	17	16.27	16.20	-12.8	12,893	-0.10%
2021/09/06	6	16.40	0	0.00	16.35	6	13,022	0.05%
2021/09/03	1	16.30	19	16.40	16.42	-18	13,041	-0.14%
2021/09/02	5	16.33	4	16.36	16.20	1	13,180	0.01%
2021/09/01	13	16.22	193	16.22	16.29	-180	13,178	-1.37%	大賣/鉅額交易
2021/08/31	0	0.00	10	15.69	15.90	-10	12,847	-0.08%
2021/08/30	5.3	15.69	21	15.82	15.85	-15.7	13,226	-0.12%
2021/08/27	5.2	15.51	4	15.57	15.59	1.2	13,342	0.01%
2021/08/26	2.1	15.57	13	15.50	15.47	-10.9	13,507	-0.08%
2021/08/25	2	15.50	7	15.43	15.49	-5	14,143	-0.04%
2021/08/24	3.2	15.35	0.1	15.45	15.28	3.1	14,785	0.02%
2021/08/23	27.2	15.26	2	15.20	15.29	25.2	15,334	0.16%
2021/08/20	0.2	14.80	0	0.00	14.80	0.2	17,397	0.00%
2021/08/19	22	14.93	11	15.09	14.87	11	17,444	0.06%
2021/08/18	37	14.90	25	15.10	15.24	12	17,281	0.07%
2021/08/17	39.9	15.23	0	0.00	15.11	39.9	17,250	0.23%
2021/08/16	18	15.52	0	0.00	15.52	18	17,043	0.11%
2021/08/13	24.4	15.68	0	0.00	15.61	24.4	17,088	0.14%
2021/08/12	14	16.00	0	0.00	15.93	14	17,080	0.08%
2021/08/11	59.2	15.97	3	15.93	15.98	56.2	17,236	0.33%
2021/08/10	68.2	16.20	0	0.00	16.15	68.2	17,321	0.39%
2021/08/09	56.1	16.27	0	0.00	16.28	56.1	17,491	0.32%
2021/08/06	6.1	16.49	5	16.60	16.47	1.1	17,658	0.01%
2021/08/05	2	16.58	5	16.56	16.64	-3	17,797	-0.02%
2021/08/04	5	16.42	13	16.35	16.42	-8	17,951	-0.04%
2021/08/03	2	16.19	6	16.16	16.20	-4	18,144	-0.02%
2021/08/02	8	16.01	3.5	15.97	16.03	4.5	18,287	0.02%
2021/07/30	2	15.94	20.5	15.91	15.83	-18.5	18,445	-0.10%
2021/07/29	2	15.70	6	15.68	15.82	-4	18,664	-0.02%
2021/07/28	21	15.43	26	15.45	15.48	-5	18,911	-0.03%
2021/07/27	2	15.91	28	15.93	15.86	-26	18,933	-0.14%
2021/07/26	0	0.00	52	15.89	15.83	-52	19,170	-0.27%
2021/07/23	10	15.85	10	15.90	15.81	0	19,541	0.00%
2021/07/22	4	15.82	22	15.90	15.81	-18	19,866	-0.09%
2021/07/21	3	15.69	5	15.69	15.63	-2	20,160	-0.01%
2021/07/20	13	15.68	2	15.79	15.66	11	20,491	0.05%
2021/07/19	5.1	15.82	4	15.85	15.85	1.1	20,758	0.01%
2021/07/16	15	15.94	12	16.00	15.99	3	21,110	0.01%
2021/07/15	0	0.00	5	16.07	16.13	-5	21,468	-0.02%
2021/07/14	0	0.00	1	15.95	15.98	-1	21,812	0.00%
2021/07/13	9	16.06	15	15.97	15.92	-6	22,240	-0.03%
2021/07/12	4	15.73	69.5	15.77	15.78	-65.5	22,373	-0.29%
2021/07/09	3	15.50	2	15.52	15.50	1	22,502	0.00%
2021/07/08	1.2	15.61	11	15.70	15.65	-9.9	22,933	-0.04%
2021/07/07	3.1	15.64	21	15.63	15.65	-17.9	23,549	-0.08%
2021/07/06	3	15.72	1	15.74	15.66	2	24,183	0.01%
2021/07/05	3	15.68	23	15.74	15.73	-20	24,768	-0.08%
2021/07/02	3	15.44	4	15.48	15.51	-1	24,905	0.00%
2021/07/01	15	15.44	4	15.47	15.44	11	25,635	0.04%
2021/06/30	2	15.62	3	15.58	15.55	-1	26,394	0.00%
2021/06/29	29	15.47	10	15.47	15.42	19	26,753	0.07%
2021/06/28	22	15.38	68	15.34	15.39	-46	27,575	-0.17%
2021/06/25	8	15.49	17	15.50	15.45	-9	28,611	-0.03%
2021/06/24	4	15.39	0	0.00	15.41	4	29,498	0.01%
2021/06/23	18	15.24	10	15.35	15.39	8	30,651	0.03%
2021/06/22	65	15.25	4	15.31	15.18	61	31,394	0.19%
2021/06/21	124	15.32	0.3	15.36	15.29	123.7	31,323	0.39%	大買/鉅額交易
2021/06/18	9	15.66	9	15.69	15.63	0	30,761	0.00%
2021/06/17	19	15.49	0	0.00	15.62	19	32,091	0.06%
2021/06/16	11	15.62	22	15.56	15.56	-11	33,695	-0.03%
2021/06/15	18	15.66	16	15.66	15.66	2	35,459	0.01%
2021/06/11	12	15.56	29	15.57	15.50	-17	37,070	-0.05%
2021/06/09	16.2	15.28	20	15.25	15.26	-3.8	41,058	-0.01%
2021/06/08	8	15.37	0	0.00	15.35	8	43,942	0.02%
2021/06/07	49	15.28	18	15.21	15.37	31	49,106	0.06%
2021/06/04	46.1	15.37	0	0.00	15.39	46.1	51,856	0.09%
2021/06/03	12	15.44	4	15.49	15.49	8	58,402	0.01%
2021/06/02	242.1	15.44	21	15.40	15.35	221.1	68,698	0.32%	大買/鉅額交易
2021/06/01	48	15.57	11	15.56	15.53	37	75,622	0.05%
2021/05/31	70.1	15.43	17	15.35	15.50	53.1	88,950	0.06%
2021/05/28	311	15.39	30	15.39	15.30	281	136,127	0.21%	大買/鉅額交易