中信關鍵半導體 (00891)-富邦-新店券商分點個股進出

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
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－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/04/30	2.4	17.29	0	0.00	17.30	2.4	13,269	0.02%
2024/04/29	1	17.36	5.2	17.36	17.29	-4.2	13,313	-0.03%
2024/04/26	3.4	17.03	5	17.02	17.00	-1.6	13,409	-0.01%
2024/04/25	9.6	16.76	14	16.82	16.72	-4.5	13,587	-0.03%
2024/04/24	34.6	17.05	2	17.01	17.12	32.6	13,795	0.24%
2024/04/23	3.1	16.58	0	0.00	16.53	3.1	13,970	0.02%
2024/04/22	39	16.60	3	16.55	16.42	36	14,005	0.26%
2024/04/19	51.9	16.99	62.7	16.92	16.81	-10.8	13,943	-0.08%
2024/04/18	15.4	17.63	0	0.00	17.66	15.4	13,608	0.11%
2024/04/17	8	17.58	7	17.56	17.60	1	13,785	0.01%
2024/04/16	42	17.48	18	17.50	17.46	24	13,963	0.17%
2024/04/15	12.3	18.03	4	18.02	18.00	8.3	13,933	0.06%
2024/04/12	2	18.40	5	18.41	18.38	-3	13,782	-0.02%
2024/04/11	1.8	18.35	3	18.34	18.39	-1.2	13,774	-0.01%
2024/04/10	8	18.43	1.4	18.38	18.44	6.6	13,857	0.05%
2024/04/09	11.2	18.15	5	18.17	18.20	6.2	13,980	0.04%
2024/04/08	10.6	18.10	0.4	18.10	18.04	10.2	14,086	0.07%
2024/04/03	1	18.10	8	18.03	18.12	-7	14,192	-0.05%
2024/04/02	24	18.19	5	18.16	18.17	19	14,277	0.13%
2024/04/01	7.6	18.13	7	18.08	18.04	0.6	14,437	0.00%
2024/03/29	19	18.10	7	18.10	18.23	12	14,490	0.08%
2024/03/28	2.1	17.97	15	17.97	18.03	-12.9	14,396	-0.09%
2024/03/27	21.4	18.01	4.4	17.97	18.04	17.1	14,354	0.12%
2024/03/26	19.7	18.10	11.2	18.16	18.05	8.5	14,305	0.06%
2024/03/25	13.8	18.14	7	18.14	18.07	6.8	14,116	0.05%
2024/03/22	66.8	18.09	10	18.03	18.13	56.8	14,211	0.40%
2024/03/21	7	18.19	13.3	18.19	18.21	-6.2	14,117	-0.04%
2024/03/20	42.1	18.17	20	18.28	18.00	22.1	14,204	0.16%
2024/03/19	19.2	18.14	0	0.00	18.21	19.2	14,095	0.14%
2024/03/18	4	18.12	43	18.12	18.29	-39	14,026	-0.28%
2024/03/15	13	17.98	5	17.98	18.00	8	14,019	0.06%
2024/03/14	11	18.13	22	18.17	18.11	-11	13,859	-0.08%
2024/03/13	31.1	18.47	23	18.42	18.40	8.1	13,846	0.06%
2024/03/12	2.1	18.35	21	18.39	18.48	-18.9	13,673	-0.14%
2024/03/11	13	18.45	36	18.39	18.38	-23	13,537	-0.17%
2024/03/08	85	18.82	65.3	18.92	18.57	19.7	13,396	0.15%
2024/03/07	75	18.56	52	18.58	18.58	23	12,855	0.18%
2024/03/06	14.9	18.09	121	18.11	18.14	-106.1	12,550	-0.85%	大賣/鉅額交易
2024/03/05	37	17.94	1	17.95	17.95	36	12,315	0.29%
2024/03/04	16	17.78	62.3	17.77	17.83	-46.3	12,282	-0.38%
2024/03/01	40.1	17.51	19.1	17.47	17.47	21	12,016	0.17%
2024/02/29	27.4	17.49	2	17.43	17.52	25.4	12,016	0.21%
2024/02/27	38.1	17.49	19.2	17.42	17.44	18.9	11,927	0.16%
2024/02/26	66.7	17.69	7.2	17.70	17.77	59.5	11,637	0.51%
2024/02/23	46.2	17.58	74	17.59	17.65	-27.9	11,352	-0.25%
2024/02/22	8.6	17.27	12	17.27	17.32	-3.4	11,080	-0.03%
2024/02/21	38.1	17.06	0	0.00	17.03	38.1	10,968	0.35%
2024/02/20	24	17.14	13	17.11	17.16	11	10,876	0.10%
2024/02/19	43.3	16.93	5	16.92	16.98	38.3	10,834	0.35%
2024/02/16	53.7	17.00	9	16.99	16.97	44.7	10,881	0.41%
2024/02/15	6	16.97	88.6	16.94	17.05	-82.6	10,806	-0.76%
2024/02/05	39	16.34	1	16.34	16.41	38	10,628	0.36%
2024/02/02	11	16.41	6	16.41	16.42	5	10,603	0.05%
2024/02/01	23	16.32	0	0.00	16.32	23	10,637	0.22%
2024/01/31	5	16.48	8	16.46	16.48	-3	10,647	-0.03%
2024/01/30	24.2	16.47	27.3	16.53	16.55	-3	10,617	-0.03%
2024/01/29	1	16.40	25	16.42	16.43	-24	10,571	-0.23%
2024/01/26	2	16.41	2.2	16.43	16.39	-0.2	10,590	0.00%
2024/01/25	22	16.49	34.1	16.49	16.52	-12.1	10,704	-0.11%
2024/01/24	3	16.35	4	16.35	16.35	-1	10,564	-0.01%
2024/01/23	3.5	16.33	36	16.33	16.34	-32.5	10,597	-0.31%
2024/01/22	3	16.32	13.4	16.33	16.32	-10.4	10,712	-0.10%
2024/01/19	33	16.07	13	16.09	16.15	20	10,569	0.19%
2024/01/18	15	15.73	10	15.65	15.73	5	10,436	0.05%
2024/01/17	13.1	15.68	6	15.72	15.63	7.1	10,157	0.07%
2024/01/16	8	15.89	9	15.90	15.89	-1	9,992	-0.01%
2024/01/15	4	16.02	19	16.01	16.02	-15	9,957	-0.15%
2024/01/12	6	15.98	0.6	16.01	15.95	5.4	10,005	0.05%
2024/01/11	114	16.02	13.4	16.01	16.01	100.6	10,091	1.00%	大買/
2024/01/10	0	0.00	11	15.88	15.89	-11	9,950	-0.11%
2024/01/09	12	15.88	15	15.94	15.86	-3	9,825	-0.03%
2024/01/05	3	15.77	6	15.74	15.73	-3	9,882	-0.03%
2024/01/04	30.3	15.76	3	15.76	15.74	27.3	10,000	0.27%
2024/01/03	22.2	15.79	23	15.88	15.79	-0.8	10,219	-0.01%
2024/01/02	12	16.11	10	16.21	16.13	2	9,998	0.02%
2023/12/29	4.4	16.41	9	16.36	16.39	-4.6	9,859	-0.05%
2023/12/28	21	16.46	4	16.47	16.45	17	9,705	0.18%
2023/12/27	11	16.49	23	16.48	16.49	-12	9,607	-0.12%
2023/12/26	39.9	16.22	15	16.24	16.25	24.9	9,374	0.27%
2023/12/22	12	15.93	46	15.96	16.03	-34	9,263	-0.37%
2023/12/21	2	15.87	12	15.82	15.87	-10	9,214	-0.11%
2023/12/20	2	16.01	4	16.01	16.03	-2	9,179	-0.02%
2023/12/19	12.3	15.96	21	15.92	16.00	-8.7	9,152	-0.10%
2023/12/18	17.5	16.13	26	16.10	16.12	-8.5	8,997	-0.09%
2023/12/15	3	16.20	4	16.21	16.16	-1	8,971	-0.01%
2023/12/14	14	16.04	24.5	16.10	16.09	-10.5	8,834	-0.12%
2023/12/13	0.2	15.86	7	15.89	15.94	-6.8	8,929	-0.08%
2023/12/12	19	15.81	8	15.81	15.81	11	9,222	0.12%
2023/12/11	15.2	15.64	2	15.63	15.66	13.2	9,366	0.14%
2023/12/08	62.4	15.63	28	15.60	15.59	34.4	9,366	0.37%
2023/12/07	7.1	15.46	12	15.40	15.39	-4.9	9,252	-0.05%
2023/12/06	4	15.47	15	15.50	15.46	-11	9,224	-0.12%
2023/12/05	15	15.40	10	15.38	15.42	5	9,218	0.05%
2023/12/04	7.1	15.52	1	15.60	15.51	6.1	9,205	0.07%
2023/12/01	11	15.50	15	15.51	15.55	-4	9,179	-0.04%
2023/11/30	1	15.50	7	15.60	15.54	-6	9,166	-0.07%
2023/11/29	2	15.52	34	15.52	15.53	-32	9,123	-0.35%
2023/11/28	2	15.42	4	15.45	15.43	-2	9,005	-0.02%
2023/11/27	1.3	15.34	2.9	15.29	15.22	-1.6	8,930	-0.02%
2023/11/24	3.2	15.40	2	15.42	15.40	1.2	8,902	0.01%
2023/11/22	1.2	15.38	0.6	15.41	15.41	0.6	8,886	0.01%
2023/11/21	0.8	15.38	17	15.40	15.40	-16.2	8,829	-0.18%
2023/11/20	0.1	15.32	6	15.34	15.26	-5.9	8,795	-0.07%
2023/11/17	12.5	15.23	21.8	15.23	15.27	-9.3	8,762	-0.11%
2023/11/16	10.1	15.10	0	0.00	15.09	10.1	8,661	0.12%
2023/11/15	24.3	15.42	21	15.57	15.44	3.3	8,589	0.04%
2023/11/14	1	15.38	15.5	15.38	15.37	-14.5	8,403	-0.17%
2023/11/13	8.5	15.33	52	15.34	15.29	-43.5	8,302	-0.52%
2023/11/10	22	14.99	5	15.05	14.98	17	8,166	0.21%
2023/11/09	13	15.03	0	0.00	15.09	13	8,125	0.16%
2023/11/08	23	15.04	4	15.05	15.05	19	8,099	0.23%
2023/11/07	12.2	14.95	8	14.95	14.97	4.2	7,997	0.05%
2023/11/06	6	14.96	6	14.88	14.92	0	8,168	0.00%
2023/11/03	6	14.69	9	14.69	14.69	-3	8,089	-0.04%
2023/11/02	0	0.00	64	14.60	14.65	-64	8,239	-0.78%
2023/11/01	0.2	14.32	0	0.00	14.32	0.2	8,063	0.00%
2023/10/31	2	14.21	0	0.00	14.15	2	8,049	0.02%
2023/10/30	3	14.23	0	0.00	14.33	3	8,041	0.04%
2023/10/27	0	13.99	0.9	14.01	14.00	-0.9	7,864	-0.01%
2023/10/26	5.3	14.04	0	0.00	13.98	5.3	7,924	0.07%
2023/10/24	4.5	14.22	0	0.00	14.27	4.5	7,847	0.06%
2023/10/23	4.5	14.39	20	14.46	14.28	-15.6	7,775	-0.20%
2023/10/20	5.2	14.52	0	0.00	14.52	5.2	7,718	0.07%
2023/10/19	1	14.50	17.8	14.53	14.55	-16.8	7,581	-0.22%
2023/10/18	4	14.41	3	14.42	14.34	1	7,505	0.01%
2023/10/17	3.3	14.53	0	0.00	14.51	3.3	7,421	0.04%
2023/10/16	3	14.49	1	14.52	14.53	2	7,390	0.03%
2023/10/13	9	14.48	8	14.50	14.60	1	7,335	0.01%
2023/10/12	1.3	14.45	35.2	14.45	14.46	-34	7,081	-0.48%
2023/10/11	2	14.36	47	14.33	14.35	-45	7,034	-0.64%
2023/10/06	22	13.97	0	0.00	14.01	22	6,704	0.33%
2023/10/05	1	13.91	33	13.98	13.98	-32	6,642	-0.48%
2023/10/04	1	13.66	0	0.00	13.77	1	6,585	0.02%
2023/10/03	0.3	13.90	2	13.90	13.87	-1.8	6,584	-0.03%
2023/10/02	2	13.80	11	13.78	13.78	-9	6,540	-0.14%
2023/09/28	7.3	13.53	0	0.00	13.57	7.3	6,555	0.11%
2023/09/27	7	13.49	0	0.00	13.52	7	6,567	0.11%
2023/09/26	0.3	13.57	20	13.58	13.57	-19.7	6,570	-0.30%
2023/09/25	1	13.83	36	13.81	13.81	-35	6,537	-0.54%
2023/09/22	2	13.53	8	13.52	13.67	-6	6,510	-0.09%
2023/09/21	12.1	13.65	6	13.65	13.60	6.1	6,544	0.09%
2023/09/20	3.9	13.93	1	13.82	13.84	2.9	6,516	0.04%
2023/09/19	0	0.00	1	14.01	14.01	-1	6,532	-0.02%
2023/09/18	2	14.11	37.8	14.17	14.15	-35.8	6,496	-0.55%
2023/09/15	0.4	14.13	21	14.13	14.18	-20.6	6,341	-0.32%
2023/09/14	0	0.00	41	13.94	13.99	-41	6,057	-0.68%
2023/09/13	2	13.76	8	13.78	13.79	-6	5,933	-0.10%
2023/09/12	0	0.00	1	13.71	13.71	-1	5,939	-0.02%
2023/09/11	1	13.45	0	0.00	13.46	1	5,963	0.02%
2023/09/08	6.3	13.50	0	0.00	13.51	6.3	6,013	0.10%
2023/09/07	0.1	13.65	14	13.67	13.65	-13.9	6,303	-0.22%
2023/09/06	5	13.76	22	13.73	13.73	-17	6,317	-0.27%
2023/09/05	0	0.00	7	13.67	13.69	-7	6,277	-0.11%
2023/09/04	1	13.50	34	13.53	13.61	-33	6,351	-0.52%
2023/09/01	0	0.00	4	13.53	13.53	-4	6,477	-0.06%
2023/08/31	1	13.54	8.1	13.51	13.51	-7.1	6,528	-0.11%
2023/08/30	0	0.00	14	13.58	13.59	-14	6,543	-0.21%
2023/08/29	1.3	13.34	6	13.41	13.45	-4.7	6,542	-0.07%
2023/08/28	10.1	13.37	0	0.00	13.32	10.1	6,591	0.15%
2023/08/25	5	13.23	0	0.00	13.20	5	6,680	0.07%
2023/08/24	8	13.32	12	13.30	13.34	-4	6,947	-0.06%
2023/08/23	0	12.99	0	0.00	13.05	0	7,036	0.00%
2023/08/22	0	12.98	0	0.00	12.95	0	7,279	0.00%
2023/08/21	2.1	12.90	1	12.88	12.88	1.1	7,318	0.02%
2023/08/18	0	12.97	0	0.00	12.93	0	7,322	0.00%
2023/08/17	1	12.78	5.3	12.88	12.97	-4.3	7,320	-0.06%
2023/08/16	1.4	12.90	1.6	12.93	12.91	-0.2	7,292	0.00%
2023/08/15	4.8	13.15	3	13.14	13.18	1.8	7,269	0.02%
2023/08/14	6.1	13.09	4	13.06	13.06	2.1	7,336	0.03%
2023/08/11	0.3	13.24	7	13.29	13.20	-6.7	7,260	-0.09%
2023/08/10	5.5	13.30	0	0.00	13.20	5.5	7,276	0.08%
2023/08/09	11	13.36	0	0.00	13.44	11	7,058	0.16%
2023/08/08	25.1	13.48	0	0.00	13.41	25.1	7,009	0.36%
2023/08/07	0.1	13.56	0	0.00	13.62	0.1	6,810	0.00%
2023/08/04	7.1	13.52	0	0.00	13.51	7.1	6,818	0.10%
2023/08/02	1.4	13.74	3	13.59	13.58	-1.6	6,758	-0.02%
2023/08/01	0	0.00	26.9	13.83	13.82	-26.9	6,716	-0.40%
2023/07/31	0	0.00	8	13.85	13.76	-8	6,733	-0.12%
2023/07/28	5	13.76	10	13.79	13.78	-5	6,688	-0.07%
2023/07/27	0.1	13.62	4	13.63	13.66	-3.9	6,733	-0.06%
2023/07/26	0.4	13.61	0	0.00	13.53	0.4	6,737	0.01%
2023/07/25	0	13.76	5.1	13.78	13.72	-5	6,716	-0.08%
2023/07/24	1	13.71	0	0.00	13.66	1	6,768	0.01%
2023/07/21	6.3	13.63	5	13.68	13.73	1.3	6,922	0.02%
2023/07/20	0	13.98	30	13.94	13.94	-30	7,023	-0.43%
2023/07/19	0	13.99	8	14.09	13.98	-8	7,030	-0.11%
2023/07/18	4	14.00	1	13.98	13.98	3	7,042	0.04%
2023/07/17	0.7	14.01	13	14.00	14.00	-12.3	7,063	-0.17%
2023/07/14	3	14.01	33	14.01	14.06	-30	7,109	-0.42%
2023/07/13	1.1	13.83	13	13.91	13.82	-12	7,058	-0.17%
2023/07/12	5	13.71	0	0.00	13.72	5	7,029	0.07%
2023/07/11	13	13.72	11	13.70	13.71	2	7,040	0.03%
2023/07/10	3	13.68	10	13.58	13.59	-7	7,137	-0.10%
2023/07/07	0.3	13.70	6	13.67	13.65	-5.7	7,169	-0.08%
2023/07/06	10.2	13.88	0	0.00	13.76	10.2	7,189	0.14%
2023/07/05	1	13.92	5	13.95	13.92	-4	7,199	-0.06%
2023/07/04	0	13.99	5	13.97	13.98	-5	7,218	-0.07%
2023/07/03	0.5	13.90	13	13.93	13.89	-12.5	7,234	-0.17%
2023/06/30	0	0.00	0.2	13.75	13.80	-0.2	7,283	0.00%
2023/06/29	0	0.00	30	13.86	13.83	-30	7,339	-0.41%
2023/06/26	0.5	13.90	5.2	13.89	13.87	-4.7	7,531	-0.06%
2023/06/21	15	14.00	5	14.03	14.01	10	7,629	0.13%
2023/06/20	8	14.09	6	14.10	14.08	2	7,733	0.03%
2023/06/19	0	0.00	125.2	14.14	14.18	-125.2	7,836	-1.60%	大賣/鉅額交易
2023/06/16	10.2	14.07	11	14.07	14.07	-0.8	7,861	-0.01%
2023/06/15	5	14.13	29	14.17	14.14	-24	7,956	-0.30%
2023/06/14	7.3	14.09	37	14.09	14.08	-29.7	8,081	-0.37%
2023/06/13	0	0.00	40.2	14.09	14.13	-40.2	8,150	-0.49%
2023/06/12	0.5	13.80	9	13.81	13.81	-8.6	7,978	-0.11%
2023/06/09	1	13.71	66	13.71	13.70	-65	8,044	-0.81%
2023/06/08	6	13.65	9	13.66	13.57	-3	8,153	-0.04%
2023/06/07	1	13.60	12.1	13.74	13.75	-11.1	8,157	-0.14%
2023/06/06	0.4	13.54	6	13.54	13.54	-5.6	8,094	-0.07%
2023/06/05	0	0.00	12	13.52	13.48	-12	8,126	-0.15%
2023/06/02	3.1	13.51	8.1	13.53	13.49	-5	8,151	-0.06%
2023/06/01	5	13.37	11	13.33	13.36	-6	8,149	-0.07%
2023/05/31	2	13.41	6	13.52	13.47	-4	8,141	-0.05%
2023/05/30	0.4	13.51	72	13.52	13.54	-71.6	8,055	-0.89%
2023/05/29	9.3	13.48	18	13.48	13.44	-8.7	8,033	-0.11%
2023/05/26	50	13.18	19	13.16	13.22	31	8,006	0.39%
2023/05/25	0	0.00	4	12.93	12.90	-4	7,818	-0.05%
2023/05/24	0.5	12.71	9	12.72	12.77	-8.5	7,811	-0.11%
2023/05/23	0.6	12.86	0.6	12.85	12.85	0	7,798	0.00%
2023/05/22	1.7	12.79	5	12.83	12.77	-3.3	7,785	-0.04%
2023/05/19	0.1	12.80	21	12.78	12.81	-20.9	7,781	-0.27%
2023/05/18	2.2	12.72	0	0.00	12.71	2.2	7,760	0.03%
2023/05/17	1.2	12.45	0	0.00	12.54	1.2	7,833	0.01%
2023/05/16	5	12.54	1	12.54	12.53	4	7,869	0.05%
2023/05/15	1.7	12.38	0	0.00	12.39	1.7	7,893	0.02%
2023/05/12	9	12.38	0	0.00	12.46	9	7,974	0.11%
2023/05/11	6.5	12.46	1	12.50	12.44	5.5	8,031	0.07%
2023/05/10	0.1	12.50	3	12.53	12.54	-2.9	8,270	-0.04%
2023/05/09	0.6	12.63	3	12.67	12.64	-2.5	8,251	-0.03%
2023/05/08	2.2	12.69	1.1	12.69	12.68	1.1	8,334	0.01%
2023/05/05	2	12.55	0	0.00	12.61	2	8,528	0.02%
2023/05/04	8.1	12.54	1	12.56	12.57	7.1	8,720	0.08%
2023/05/03	2.2	12.56	1	12.55	12.57	1.2	8,716	0.01%
2023/05/02	0.1	12.56	0	0.00	12.57	0.1	8,726	0.00%
2023/04/28	1.1	12.45	5	12.47	12.48	-3.9	9,041	-0.04%
2023/04/27	8.2	12.35	1	12.38	12.36	7.2	9,059	0.08%
2023/04/26	7.3	12.17	0	0.00	12.22	7.3	9,127	0.08%
2023/04/25	9.2	12.35	8	12.45	12.28	1.2	9,048	0.01%
2023/04/24	3.7	12.67	33	12.68	12.67	-29.3	8,958	-0.33%
2023/04/21	11.3	12.73	0	0.00	12.66	11.3	9,025	0.13%
2023/04/20	4	12.88	0	0.00	12.85	4	9,040	0.04%
2023/04/19	8.5	12.97	0	0.00	12.93	8.5	9,103	0.09%
2023/04/18	1.1	13.13	0	0.00	13.07	1.1	9,088	0.01%
2023/04/17	7.1	13.16	0	0.00	13.23	7.1	9,034	0.08%
2023/04/14	0.1	13.28	3	13.34	13.32	-2.9	8,998	-0.03%
2023/04/13	8.1	13.23	0	0.00	13.19	8.1	9,018	0.09%
2023/04/12	2.5	13.40	0	0.00	13.41	2.5	8,936	0.03%
2023/04/11	3	13.41	0	0.00	13.42	3	8,909	0.03%
2023/04/10	1.3	13.33	7	13.33	13.32	-5.7	8,987	-0.06%
2023/04/07	1	13.31	0	0.00	13.31	1	8,940	0.01%
2023/04/06	2.1	13.27	5	13.29	13.28	-2.9	8,875	-0.03%
2023/03/31	0	0.00	4	13.46	13.46	-4	8,852	-0.05%
2023/03/30	1	13.36	0	0.00	13.36	1	8,795	0.01%
2023/03/29	6	13.18	2	13.34	13.21	4	8,740	0.05%
2023/03/24	0	0.00	13	13.61	13.63	-13	8,605	-0.15%
2023/03/23	10	13.54	22	13.46	13.59	-12	8,542	-0.14%
2023/03/22	5	13.45	19	13.45	13.46	-14	8,377	-0.17%
2023/03/21	0.2	13.26	0	0.00	13.24	0.2	8,198	0.00%
2023/03/20	0	13.28	5.2	13.29	13.27	-5.2	8,114	-0.06%
2023/03/17	10.4	13.25	0	0.00	13.30	10.4	8,019	0.13%
2023/03/16	4.3	12.99	0	0.00	13.02	4.3	7,896	0.05%
2023/03/15	5.1	13.18	2	13.10	13.03	3.1	7,873	0.04%
2023/03/14	0	12.99	14.2	12.93	12.91	-14.2	7,826	-0.18%
2023/03/13	2.3	13.01	11	13.06	13.10	-8.7	7,771	-0.11%
2023/03/10	10.3	13.08	5	13.12	13.07	5.3	7,697	0.07%
2023/03/09	2.5	13.39	7	13.36	13.31	-4.5	7,713	-0.06%
2023/03/08	5.7	13.21	0	0.00	13.26	5.7	7,698	0.07%
2023/03/07	0	0.00	2	13.35	13.34	-2	7,696	-0.03%
2023/03/06	3.3	13.29	3	13.29	13.29	0.3	7,728	0.00%
2023/03/03	2.1	13.20	15	13.17	13.17	-13	7,704	-0.17%
2023/03/02	0.1	13.16	31	13.16	13.16	-31	7,760	-0.40%
2023/03/01	0	0.00	80	13.11	13.22	-80	7,734	-1.03%
2023/02/24	10	12.96	8	13.07	12.88	2	7,540	0.03%
2023/02/23	3	12.98	18	12.86	12.94	-15	7,495	-0.20%
2023/02/22	3.3	12.63	10	12.61	12.62	-6.7	7,556	-0.09%
2023/02/21	4.1	12.84	9	12.84	12.85	-4.9	7,642	-0.06%
2023/02/20	6.1	12.66	2	12.77	12.76	4.1	7,838	0.05%
2023/02/17	8	12.65	0	0.00	12.66	8	8,164	0.10%
2023/02/16	6.1	12.73	4	12.79	12.76	2.1	8,336	0.03%
2023/02/15	58.3	12.76	0	0.00	12.71	58.3	8,700	0.67%
2023/02/14	1	13.00	5	12.96	12.96	-4	8,642	-0.05%
2023/02/13	3.2	12.89	0	0.00	12.88	3.2	8,790	0.04%
2023/02/10	15	13.06	4	13.05	13.04	11	8,845	0.12%
2023/02/09	3.1	13.11	14	13.13	13.12	-10.9	8,862	-0.12%
2023/02/08	18	13.10	28	13.07	13.15	-10	8,827	-0.11%
2023/02/07	9	12.73	1	12.74	12.73	8	8,599	0.09%
2023/02/06	3.2	12.89	4	12.88	12.75	-0.8	8,614	-0.01%
2023/02/03	1	12.93	14.5	13.03	13.03	-13.5	8,563	-0.16%
2023/02/02	15.4	12.95	32	12.94	12.97	-16.6	8,383	-0.20%
2023/02/01	0.2	12.60	11	12.60	12.63	-10.8	8,222	-0.13%
2023/01/31	3.3	12.56	2.7	12.66	12.53	0.6	8,251	0.01%
2023/01/30	0.6	12.66	27	12.60	12.69	-26.4	8,280	-0.32%
2023/01/17	0	11.99	1	12.02	12.01	-1	8,047	-0.01%
2023/01/16	0	0.00	12.2	12.04	12.01	-12.2	8,081	-0.15%
2023/01/13	5	11.98	11	12.10	11.93	-6	8,041	-0.07%
2023/01/12	8.1	11.95	0	0.00	11.95	8.1	8,044	0.10%
2023/01/11	2	11.88	16	11.95	11.96	-14	8,046	-0.17%
2023/01/10	0.4	11.88	0	0.00	11.91	0.4	8,064	0.00%
2023/01/09	2	11.70	14	11.68	11.79	-12	8,141	-0.15%
2023/01/05	0	0.00	6	11.20	11.09	-6	8,293	-0.07%
2023/01/04	0.2	11.09	0	0.00	11.07	0.2	8,445	0.00%
2023/01/03	1.3	10.85	0	0.00	11.07	1.3	8,802	0.01%
2022/12/29	5	10.77	0	0.00	10.83	5	8,910	0.06%
2022/12/28	12.2	10.84	0	0.00	10.84	12.2	9,114	0.13%
2022/12/27	0.3	11.18	0	0.00	11.12	0.3	9,127	0.00%
2022/12/26	1	11.04	0	0.00	11.04	1	9,286	0.01%
2022/12/23	3	11.03	5	11.07	11.07	-2	9,492	-0.02%
2022/12/22	0	0.00	8	11.28	11.24	-8	9,712	-0.08%
2022/12/21	2	11.13	2	11.10	11.10	0	10,141	0.00%
2022/12/20	4.5	11.26	10	11.40	11.07	-5.5	10,296	-0.05%
2022/12/19	1.3	11.37	1	11.38	11.39	0.3	10,554	0.00%
2022/12/16	32.6	11.41	9	11.38	11.47	23.6	10,804	0.22%
2022/12/15	4.2	11.67	5	11.66	11.69	-0.9	10,845	-0.01%
2022/12/14	0	0.00	15	11.75	11.80	-15	10,817	-0.14%
2022/12/13	0	0.00	1	11.60	11.58	-1	10,851	-0.01%
2022/12/12	4.5	11.59	1	11.62	11.61	3.5	10,930	0.03%
2022/12/09	11	11.61	1	11.74	11.73	10	10,987	0.09%
2022/12/08	10.6	11.50	2	11.45	11.48	8.6	11,002	0.08%
2022/12/07	1	11.72	1	11.70	11.63	0	11,020	0.00%
2022/12/06	2.1	11.88	0	0.00	11.79	2.1	10,998	0.02%
2022/12/05	2.3	12.09	4	12.23	12.09	-1.7	11,025	-0.02%
2022/12/02	0	0.00	4	12.05	12.10	-4	11,005	-0.04%
2022/12/01	0.1	12.16	78	12.11	12.10	-78	11,107	-0.70%
2022/11/30	0.1	11.79	18	11.80	11.82	-18	11,119	-0.16%
2022/11/29	6	11.54	1	11.52	11.69	5	11,198	0.04%
2022/11/28	15.3	11.66	32	11.69	11.68	-16.7	11,245	-0.15%
2022/11/25	6.1	11.94	0	0.00	11.90	6.1	11,358	0.05%
2022/11/24	34	11.99	10	12.01	12.00	24	11,379	0.21%
2022/11/23	8.1	11.81	0	0.00	11.79	8.1	11,329	0.07%
2022/11/22	1	11.66	2	11.75	11.78	-1	11,516	-0.01%
2022/11/21	3.4	11.80	1	11.76	11.75	2.4	11,577	0.02%
2022/11/18	1	11.89	5	11.93	11.82	-4	11,577	-0.03%
2022/11/17	2	11.74	10	11.79	11.86	-8	11,550	-0.07%
2022/11/16	3.3	11.86	7.1	11.83	11.83	-3.8	11,540	-0.03%
2022/11/15	8.1	11.75	48.6	11.68	11.86	-40.5	11,532	-0.35%
2022/11/14	0.1	11.45	7	11.44	11.43	-6.9	11,200	-0.06%
2022/11/11	1.1	11.34	152	11.37	11.32	-150.9	11,122	-1.36%	大賣/鉅額交易
2022/11/10	1	10.64	0	0.00	10.71	1	10,788	0.01%
2022/11/09	1	10.49	2	10.63	10.69	-1	10,760	-0.01%
2022/11/08	4.3	10.36	3	10.30	10.27	1.3	10,761	0.01%
2022/11/07	0.1	10.20	18	10.19	10.25	-17.9	10,723	-0.17%
2022/11/04	10	9.91	0	0.00	9.98	10	10,740	0.09%
2022/11/03	4	9.84	0	0.00	9.89	4	10,956	0.04%
2022/11/02	2.1	9.91	0	0.00	9.95	2.1	11,110	0.02%
2022/11/01	1.3	9.88	0	0.00	9.87	1.3	11,225	0.01%
2022/10/31	0.1	9.80	2	9.78	9.79	-1.9	11,359	-0.02%
2022/10/28	1.1	9.65	0	0.00	9.60	1.1	11,447	0.01%
2022/10/27	0	0.00	2.4	9.66	9.74	-2.4	11,520	-0.02%
2022/10/26	0.1	9.51	0	0.00	9.53	0.1	11,648	0.00%
2022/10/25	4.3	9.55	0	0.00	9.51	4.3	11,653	0.04%
2022/10/24	0.2	9.87	0	0.00	9.76	0.2	11,630	0.00%
2022/10/21	5	9.73	0	0.00	9.65	5	11,696	0.04%
2022/10/20	2.1	9.60	0.1	9.74	9.72	2.1	11,739	0.02%
2022/10/19	2	9.82	0	0.00	9.74	2	11,758	0.02%
2022/10/18	1.1	9.75	1	9.84	9.84	0.1	11,794	0.00%
2022/10/17	2	9.60	1	9.67	9.78	1	11,796	0.01%
2022/10/14	10	9.82	3.5	9.87	9.90	6.5	11,833	0.05%
2022/10/13	1.2	9.44	0	0.00	9.41	1.2	11,844	0.01%
2022/10/12	12	9.57	1.2	9.56	9.59	10.8	11,736	0.09%
2022/10/11	3.3	9.70	1.9	9.75	9.64	1.5	11,688	0.01%
2022/10/07	12	10.26	3	10.20	10.20	9	11,524	0.08%
2022/10/06	4	10.46	0	0.00	10.44	4	11,553	0.03%
2022/10/05	6.1	10.49	16.1	10.47	10.39	-10	11,592	-0.09%
2022/10/04	0	0.00	5.4	10.11	10.16	-5.4	11,511	-0.05%
2022/10/03	2	9.82	9	9.77	9.74	-7	11,469	-0.06%
2022/09/30	2	9.70	6.3	9.72	9.86	-4.3	11,498	-0.04%
2022/09/29	3.1	9.87	3.3	9.99	9.84	-0.2	11,497	0.00%
2022/09/28	125.4	9.91	5	9.89	9.82	120.4	11,440	1.05%	大買/鉅額交易
2022/09/27	3	10.14	11	10.13	10.15	-8	11,298	-0.07%
2022/09/26	29.6	10.24	0	0.00	10.16	29.6	11,501	0.26%
2022/09/23	28.7	10.60	0	0.00	10.52	28.7	11,774	0.24%
2022/09/22	5.1	10.68	0.3	10.68	10.75	4.8	11,813	0.04%
2022/09/21	2.3	10.88	0	0.00	10.88	2.3	11,888	0.02%
2022/09/20	6.3	10.96	0	0.00	10.96	6.3	11,970	0.05%
2022/09/19	17.2	10.94	0	0.00	10.90	17.2	12,061	0.14%
2022/09/16	9.4	11.00	0	0.00	10.98	9.4	12,120	0.08%
2022/09/15	11	11.18	3	11.22	11.16	8	12,416	0.06%
2022/09/14	2.6	11.11	1	11.02	11.16	1.6	12,619	0.01%
2022/09/13	2.7	11.38	0	0.00	11.37	2.7	12,563	0.02%
2022/09/12	5.2	11.32	10.2	11.30	11.29	-5	12,599	-0.04%
2022/09/08	3	10.99	20	11.00	11.06	-17	12,838	-0.13%
2022/09/07	38	10.86	12	10.86	10.87	26	12,891	0.20%
2022/09/06	1.1	11.10	5	11.11	11.06	-3.9	12,792	-0.03%
2022/09/05	6.4	11.13	0	0.00	11.13	6.4	12,752	0.05%
2022/09/02	25	11.25	0	0.00	11.20	25	12,783	0.20%
2022/09/01	21.3	11.38	2	11.39	11.35	19.3	12,682	0.15%
2022/08/31	3.1	11.54	0	0.00	11.63	3.1	12,522	0.02%
2022/08/30	6.3	11.52	1.3	11.52	11.50	5	12,554	0.04%
2022/08/29	16.3	11.44	1.5	11.49	11.44	14.8	12,517	0.12%
2022/08/26	2.5	11.84	12	11.92	11.81	-9.5	12,373	-0.08%
2022/08/25	0.1	11.77	3	11.78	11.76	-2.9	12,323	-0.02%
2022/08/24	5.1	11.64	0	0.00	11.60	5.1	12,449	0.04%
2022/08/23	34	11.66	1	11.69	11.68	33	12,534	0.26%
2022/08/22	30.9	11.90	0	0.00	11.80	30.9	12,566	0.25%
2022/08/19	2.2	12.12	4	12.09	12.08	-1.8	12,421	-0.01%
2022/08/18	11.8	11.93	0	0.00	12.05	11.8	12,488	0.09%
2022/08/17	3.5	12.04	0	0.00	12.06	3.5	12,448	0.03%
2022/08/16	3.4	12.15	10	12.09	12.09	-6.6	12,542	-0.05%
2022/08/15	10.2	12.26	10	12.27	12.33	0.1	12,553	0.00%
2022/08/12	1.3	11.92	7.7	11.99	12.03	-6.4	12,504	-0.05%
2022/08/11	8.3	11.85	3	11.81	11.84	5.3	12,579	0.04%
2022/08/10	33.3	11.62	3	11.65	11.57	30.2	12,598	0.24%
2022/08/09	13.1	11.84	10	11.80	11.85	3.1	12,495	0.02%
2022/08/08	1.2	11.97	10	11.88	11.97	-8.8	12,451	-0.07%
2022/08/05	11	12.02	21	11.93	12.02	-10	12,449	-0.08%
2022/08/04	4.5	11.61	1	11.60	11.61	3.5	12,395	0.03%
2022/08/03	2	11.52	6	11.55	11.59	-4	12,357	-0.03%
2022/08/02	19.2	11.47	10	11.46	11.50	9.2	12,427	0.07%
2022/08/01	10.3	11.74	0	0.00	11.75	10.3	12,472	0.08%
2022/07/29	15.1	11.79	1	11.89	11.79	14.1	12,518	0.11%
2022/07/28	0.2	11.78	10	11.77	11.72	-9.8	12,624	-0.08%
2022/07/27	1	11.57	3	11.64	11.70	-2	12,615	-0.02%
2022/07/25	2.2	11.85	0	0.00	11.82	2.2	12,734	0.02%
2022/07/22	15	12.01	0.3	12.03	12.00	14.7	12,868	0.11%
2022/07/21	6.2	11.97	1	11.90	12.09	5.2	13,236	0.04%
2022/07/20	10	11.79	0	0.00	11.71	10	13,413	0.07%
2022/07/19	1.1	11.50	0	0.00	11.48	1.1	13,834	0.01%
2022/07/18	4.7	11.47	0	0.00	11.51	4.7	14,118	0.03%
2022/07/15	0	0.00	7	11.26	11.28	-7	14,099	-0.05%
2022/07/14	6.1	11.00	0	0.00	11.08	6.1	14,008	0.04%
2022/07/13	5	10.92	6	10.95	10.93	-1	14,072	-0.01%
2022/07/12	7.2	10.72	0	0.00	10.71	7.2	14,182	0.05%
2022/07/11	0.1	11.16	0	0.00	11.09	0.1	14,701	0.00%
2022/07/08	6	11.29	1	11.22	11.22	5	14,807	0.03%
2022/07/07	2	10.85	2	10.91	11.02	0	14,886	0.00%
2022/07/06	8.1	10.60	1	10.66	10.60	7.1	15,120	0.05%
2022/07/05	4.3	10.80	0	0.00	10.90	4.3	16,107	0.03%
2022/07/04	4	10.91	43	10.90	10.87	-39	16,716	-0.23%
2022/07/01	10.7	11.17	3	11.28	10.95	7.7	17,261	0.04%
2022/06/30	12.3	11.51	501	11.45	11.49	-488.7	17,251	-2.83%	大賣/鉅額交易
2022/06/29	7.1	11.84	1	11.85	11.87	6.1	17,355	0.04%
2022/06/28	11.2	12.20	1	12.24	12.03	10.2	17,274	0.06%
2022/06/27	9.1	12.32	0	0.00	12.28	9.1	17,277	0.05%
2022/06/24	4.1	11.97	3	11.97	11.96	1.1	17,328	0.01%
2022/06/23	227.3	12.07	10	12.11	12.04	217.3	17,478	1.24%	大買/鉅額交易
2022/06/22	305.4	12.46	0	0.00	12.35	305.4	17,201	1.78%	大買/鉅額交易
2022/06/21	2.1	12.67	4	12.75	12.84	-1.9	17,092	-0.01%
2022/06/20	2	12.57	0.3	12.63	12.57	1.7	17,191	0.01%
2022/06/17	16.2	12.75	23	12.74	12.73	-6.8	17,181	-0.04%
2022/06/16	2	13.12	0.3	13.25	13.03	1.7	16,988	0.01%
2022/06/15	5.1	13.28	3	13.19	13.18	2.1	17,011	0.01%
2022/06/14	6.5	13.13	1.1	13.22	13.27	5.4	17,317	0.03%
2022/06/13	4.1	13.35	0	0.00	13.33	4.1	17,764	0.02%
2022/06/10	1	13.80	1	13.70	13.82	0	18,429	0.00%
2022/06/09	0	0.00	2	13.88	13.91	-2	18,736	-0.01%
2022/06/08	0.2	13.96	23	13.98	13.92	-22.8	19,010	-0.12%
2022/06/07	5	13.78	70	13.78	13.75	-65	19,099	-0.34%
2022/06/06	0	0.00	4	13.91	13.90	-4	19,319	-0.02%
2022/06/02	12	13.80	0.2	13.87	13.80	11.8	20,182	0.06%
2022/06/01	6.2	13.96	6	13.95	13.91	0.2	20,774	0.00%
2022/05/31	7.2	13.81	11	13.76	13.87	-3.8	20,876	-0.02%
2022/05/30	1.1	13.63	11	13.62	13.68	-10	20,741	-0.05%
2022/05/27	0	0.00	20	13.29	13.32	-20	20,741	-0.10%
2022/05/26	10.5	13.06	0	0.00	13.01	10.5	20,820	0.05%
2022/05/25	6	13.17	0.4	13.09	13.21	5.6	21,005	0.03%
2022/05/24	3.1	13.14	0	0.00	13.07	3.1	21,577	0.01%
2022/05/23	0.2	13.51	0	0.00	13.40	0.2	21,821	0.00%
2022/05/20	12	13.50	0	0.00	13.49	12	22,253	0.05%
2022/05/19	2	13.23	5	13.31	13.39	-3	22,425	-0.01%
2022/05/18	5.1	13.55	5	13.52	13.52	0.1	22,442	0.00%
2022/05/17	1.1	13.36	1	13.36	13.42	0.1	22,446	0.00%
2022/05/16	2.1	13.40	0	0.00	13.16	2.1	22,466	0.01%
2022/05/13	0.3	13.04	8.1	13.09	13.08	-7.8	22,544	-0.03%
2022/05/12	1.1	12.88	5	12.95	12.83	-3.9	22,852	-0.02%
2022/05/11	0.1	12.93	0	0.00	13.03	0.1	22,873	0.00%
2022/05/10	8.2	12.71	11	12.72	12.97	-2.9	22,984	-0.01%
2022/05/09	7.5	12.88	169.9	12.89	12.85	-162.4	22,912	-0.71%	大賣/鉅額交易
2022/05/06	2.7	13.01	3	13.01	13.10	-0.3	22,800	0.00%
2022/05/05	6.3	13.44	95	13.39	13.43	-88.7	22,900	-0.39%
2022/05/04	1.6	13.13	28	13.13	13.16	-26.4	22,825	-0.12%
2022/05/03	5	13.05	1	13.12	13.12	4	22,878	0.02%
2022/04/29	0.3	13.23	4	13.16	13.16	-3.8	22,875	-0.02%
2022/04/28	16.2	12.98	7.2	12.84	12.99	9	22,935	0.04%
2022/04/27	31.1	12.49	2.3	12.60	12.65	28.7	22,751	0.13%
2022/04/26	25.1	12.93	0	0.00	12.91	25.1	22,343	0.11%
2022/04/25	50.9	13.05	13	13.03	13.07	37.9	22,111	0.17%
2022/04/22	22.1	13.44	12	13.44	13.46	10.1	21,649	0.05%
2022/04/21	11.2	13.70	0	0.00	13.72	11.2	21,539	0.05%
2022/04/20	12.4	13.61	0	0.00	13.66	12.4	21,547	0.06%
2022/04/19	2.4	13.63	9	13.65	13.57	-6.6	21,535	-0.03%
2022/04/18	43	13.53	4.1	13.48	13.50	38.9	21,555	0.18%
2022/04/15	56.7	13.59	0	0.00	13.50	56.7	21,461	0.26%
2022/04/14	11.4	13.94	0.5	13.90	13.91	10.9	21,059	0.05%
2022/04/13	18.4	13.81	6.8	13.86	13.96	11.7	21,115	0.06%
2022/04/12	34.5	13.59	13	13.55	13.60	21.5	20,957	0.10%
2022/04/11	88.2	13.78	13	13.82	13.64	75.2	20,651	0.36%
2022/04/08	124.7	14.07	0	0.00	14.11	124.7	19,662	0.63%	大買/鉅額交易
2022/04/07	97.7	14.21	30	14.18	14.18	67.7	18,838	0.36%
2022/04/06	44.7	14.41	0	0.00	14.43	44.7	18,079	0.25%
2022/04/01	49.6	14.70	4	14.69	14.72	45.6	17,614	0.26%
2022/03/31	9.3	14.93	0	0.00	14.91	9.3	17,376	0.05%
2022/03/30	12.2	15.02	2	14.99	15.00	10.2	17,464	0.06%
2022/03/29	25.2	14.89	10	14.92	14.87	15.2	17,451	0.09%
2022/03/28	19.5	14.84	0	0.00	14.93	19.5	17,299	0.11%
2022/03/25	12.1	15.10	1	15.11	15.11	11.1	17,042	0.07%
2022/03/24	26.2	15.08	0	0.00	15.12	26.2	16,993	0.15%
2022/03/23	16.4	15.24	5	15.28	15.20	11.4	16,854	0.07%
2022/03/22	9.1	15.06	0	0.00	15.08	9.1	16,818	0.05%
2022/03/21	22.6	15.11	1	15.13	15.08	21.6	16,710	0.13%
2022/03/18	3.7	14.89	0	0.00	14.96	3.7	16,679	0.02%
2022/03/17	42.1	14.90	18	14.85	14.98	24.1	16,542	0.15%
2022/03/16	35	14.28	1	14.25	14.28	34	16,236	0.21%
2022/03/15	54	14.39	20	14.42	14.35	34	15,783	0.22%
2022/03/14	15.3	14.81	0	0.00	14.80	15.3	15,084	0.10%
2022/03/11	18.2	15.04	0	0.00	14.95	18.2	14,864	0.12%
2022/03/10	19.5	15.17	1	15.17	15.19	18.5	14,628	0.13%
2022/03/09	10.2	14.72	0	0.00	14.72	10.2	14,500	0.07%
2022/03/08	62	14.64	15	14.67	14.52	47	14,402	0.33%
2022/03/07	73	15.03	0	0.00	15.05	73	13,589	0.54%
2022/03/04	12.4	15.61	1	15.61	15.56	11.4	13,087	0.09%
2022/03/03	4.7	15.91	2	15.92	15.87	2.7	12,940	0.02%
2022/03/02	11	15.74	0	0.00	15.77	11	13,057	0.08%
2022/03/01	5.2	15.93	1	15.92	15.90	4.2	13,015	0.03%
2022/02/25	13.2	15.50	1	15.55	15.48	12.2	13,001	0.09%
2022/02/24	33.3	15.50	0	0.00	15.41	33.3	12,895	0.26%
2022/02/23	45.3	15.83	8	15.85	15.87	37.3	12,358	0.30%
2022/02/22	64.6	15.98	0	0.00	15.92	64.6	12,118	0.53%
2022/02/21	10.6	16.39	1	16.43	16.41	9.6	11,808	0.08%
2022/02/18	5.3	16.37	0	0.00	16.44	5.3	11,620	0.05%
2022/02/17	13.8	16.52	0	0.00	16.49	13.8	11,580	0.12%
2022/02/16	10.2	16.55	1	16.57	16.50	9.2	11,688	0.08%
2022/02/15	8.8	16.36	10	16.31	16.25	-1.2	11,738	-0.01%
2022/02/14	30.8	16.28	4	16.28	16.25	26.8	11,608	0.23%
2022/02/11	13.6	16.68	0	0.00	16.72	13.6	11,287	0.12%
2022/02/10	2.6	16.69	0	0.00	16.74	2.6	11,433	0.02%
2022/02/09	7	16.39	2	16.41	16.47	5	11,420	0.04%
2022/02/08	12.2	16.26	3	16.27	16.23	9.2	11,550	0.08%
2022/02/07	13.1	16.18	1	16.16	16.16	12.1	11,518	0.10%
2022/01/26	25.5	16.30	2	16.31	16.28	23.5	11,290	0.21%
2022/01/25	26.1	16.39	0	0.00	16.40	26.1	11,316	0.23%
2022/01/24	5.1	16.41	22	16.36	16.63	-16.9	11,211	-0.15%
2022/01/21	48.9	16.57	10	16.56	16.53	38.9	11,180	0.35%
2022/01/20	5	16.78	0	0.00	16.83	5	10,986	0.05%
2022/01/19	3.1	16.87	0	0.00	16.84	3.1	11,116	0.03%
2022/01/18	1.1	17.05	0	0.00	17.03	1.1	11,202	0.01%
2022/01/17	13.2	16.95	0	0.00	17.09	13.2	11,150	0.12%
2022/01/14	81.1	16.74	0	0.00	16.80	81.1	11,145	0.73%
2022/01/13	41.4	16.92	0	0.00	16.93	41.4	11,029	0.38%
2022/01/12	66	16.91	7	16.93	16.87	59	11,038	0.53%
2022/01/11	14.6	16.82	0	0.00	16.81	14.6	11,117	0.13%
2022/01/10	24.1	16.86	7	16.87	16.94	17.1	11,057	0.15%
2022/01/07	20.4	17.01	10	17.03	16.97	10.4	11,068	0.09%
2022/01/06	20.7	17.24	0	0.00	17.20	20.7	11,105	0.19%
2022/01/05	6	17.53	0	0.00	17.53	6	11,272	0.05%
2022/01/04	18.3	17.58	0	0.00	17.54	18.3	11,364	0.16%
2022/01/03	18	17.57	1	17.69	17.50	17	11,333	0.15%
2021/12/30	1	17.64	5	17.62	17.70	-4	11,290	-0.04%
2021/12/29	0.2	17.64	16.1	17.60	17.64	-15.9	11,448	-0.14%
2021/12/28	23.2	17.51	5	17.53	17.52	18.2	11,659	0.16%
2021/12/27	14	17.36	7	17.40	17.36	7	11,708	0.06%
2021/12/24	21	17.16	37	17.20	17.15	-16	11,825	-0.14%
2021/12/23	0	0.00	2.6	17.07	17.05	-2.6	11,698	-0.02%
2021/12/21	1.1	16.83	5	16.83	16.88	-3.9	11,871	-0.03%
2021/12/20	16.1	16.68	0	0.00	16.63	16.1	11,845	0.14%
2021/12/17	12	16.84	1	16.89	16.86	11	11,772	0.09%
2021/12/16	0	0.00	23	16.94	16.94	-23	11,789	-0.20%
2021/12/15	5	16.60	4	16.58	16.60	1	11,879	0.01%
2021/12/14	14.6	16.57	0	0.00	16.56	14.6	11,888	0.12%
2021/12/13	2.2	16.85	1.4	16.85	16.79	0.8	11,835	0.01%
2021/12/10	14.4	16.74	3	16.77	16.78	11.4	11,902	0.10%
2021/12/09	23	16.89	1	16.88	16.88	22	11,862	0.19%
2021/12/08	10.3	17.01	10	17.02	16.98	0.3	11,826	0.00%
2021/12/07	8	16.79	1	16.87	16.85	7	11,871	0.06%
2021/12/06	7	16.88	1	16.92	16.95	6	11,816	0.05%
2021/12/03	8	16.98	2	16.94	17.00	6	11,928	0.05%
2021/12/02	2	16.95	2	17.02	16.96	0	11,964	0.00%
2021/11/30	4.1	16.61	1	16.67	16.49	3.1	12,059	0.03%
2021/11/29	35.1	16.29	6	16.12	16.37	29.1	12,158	0.24%
2021/11/26	11.2	16.30	0.5	16.29	16.24	10.7	12,412	0.09%
2021/11/25	2.1	16.53	0	0.00	16.57	2.1	12,319	0.02%
2021/11/24	1	16.58	10	16.78	16.65	-9	12,354	-0.07%
2021/11/23	1	16.85	3	16.85	16.79	-2	12,294	-0.02%
2021/11/22	8	17.16	0	0.00	17.12	8	12,243	0.07%
2021/11/19	1	17.03	15.6	17.07	17.12	-14.6	12,261	-0.12%
2021/11/18	1.2	17.01	12	17.01	17.04	-10.8	12,208	-0.09%
2021/11/17	10.5	16.85	4	16.84	16.83	6.5	12,150	0.05%
2021/11/16	18.1	16.76	2	16.75	16.76	16.1	12,213	0.13%
2021/11/15	26	16.94	20	16.89	16.97	6	12,474	0.05%
2021/11/12	31.1	16.66	16	16.73	16.65	15.1	12,469	0.12%
2021/11/11	3.1	16.39	8	16.35	16.44	-4.9	12,686	-0.04%
2021/11/10	0	0.00	3	16.53	16.54	-3	12,781	-0.02%
2021/11/09	1.4	16.70	20.9	16.64	16.61	-19.5	12,893	-0.15%
2021/11/08	0	0.00	23	16.34	16.39	-23	12,689	-0.18%
2021/11/05	2.2	16.01	35.1	16.04	16.17	-32.9	12,638	-0.26%
2021/11/04	0	0.00	10	15.92	15.88	-10	12,464	-0.08%
2021/11/03	3	15.92	0	0.00	15.94	3	12,482	0.02%
2021/11/02	4	15.96	2	15.88	15.86	2	12,577	0.02%
2021/11/01	2	15.85	2.2	15.85	15.86	-0.2	12,530	0.00%
2021/10/29	1.5	15.79	13	15.77	15.75	-11.5	12,550	-0.09%
2021/10/28	2	15.93	6	15.88	15.87	-4	12,583	-0.03%
2021/10/27	0	0.00	16.1	15.85	15.94	-16.1	12,640	-0.13%
2021/10/26	1	15.77	10	15.77	15.74	-9	12,552	-0.07%
2021/10/25	48	15.57	14	15.44	15.60	34	12,474	0.27%
2021/10/22	10	15.57	2.1	15.58	15.55	7.9	12,618	0.06%
2021/10/21	6	15.44	9	15.55	15.42	-3	12,609	-0.02%
2021/10/20	2	15.42	5	15.47	15.44	-3	12,494	-0.02%
2021/10/19	5	15.41	9	15.34	15.41	-4	12,443	-0.03%
2021/10/18	1	15.18	2	15.23	15.17	-1	12,381	-0.01%
2021/10/15	2	15.16	7	15.18	15.18	-5	12,339	-0.04%
2021/10/14	20.2	14.80	1	14.83	14.82	19.2	12,328	0.16%
2021/10/13	12.3	14.93	4	14.88	14.86	8.3	12,134	0.07%
2021/10/12	16.6	15.13	1	15.11	15.11	15.6	11,802	0.13%
2021/10/08	2	15.39	0	0.00	15.35	2	11,729	0.02%
2021/10/07	4.1	15.44	3	15.43	15.45	1.1	11,722	0.01%
2021/10/06	38.3	15.01	7.7	15.05	15.00	30.6	11,824	0.26%
2021/10/05	19.3	14.90	1	15.07	15.11	18.3	11,853	0.15%
2021/10/04	16.4	15.17	0	0.00	15.11	16.4	11,612	0.14%
2021/10/01	15.1	15.36	6	15.36	15.28	9.1	11,475	0.08%
2021/09/30	4.3	15.50	0	0.00	15.65	4.3	11,252	0.04%
2021/09/29	32.5	15.64	0	0.00	15.58	32.5	11,279	0.29%
2021/09/28	9.1	16.04	8	16.04	16.06	1.1	11,274	0.01%
2021/09/24	2.2	16.07	2	16.09	16.07	0.2	11,372	0.00%
2021/09/23	1	15.92	2	15.94	15.92	-1	11,610	-0.01%
2021/09/22	24	15.73	1	15.77	15.74	23	11,672	0.20%
2021/09/17	1	15.98	0	0.00	16.12	1	11,526	0.01%
2021/09/16	2	16.10	0	0.00	16.05	2	11,640	0.02%
2021/09/15	9.2	16.15	0	0.00	16.13	9.2	11,660	0.08%
2021/09/14	0	0.00	15	16.33	16.33	-15	11,841	-0.13%
2021/09/13	4.1	16.30	1	16.36	16.27	3.1	12,302	0.03%
2021/09/10	1	16.42	6	16.43	16.45	-5	12,860	-0.04%
2021/09/09	0	0.00	5	16.00	16.05	-5	12,836	-0.04%
2021/09/08	3	16.05	0	0.00	15.96	3	12,914	0.02%
2021/09/07	9.3	16.17	19	16.15	16.20	-9.7	12,893	-0.08%
2021/09/06	3.5	16.38	5.1	16.41	16.35	-1.6	13,022	-0.01%
2021/09/03	5	16.34	53	16.39	16.42	-48	13,041	-0.37%
2021/09/02	16.9	16.33	11.3	16.34	16.20	5.7	13,180	0.04%
2021/09/01	21	16.21	120	16.11	16.29	-99	13,178	-0.75%	大賣/
2021/08/31	3.1	15.75	37.3	15.81	15.90	-34.2	12,847	-0.27%
2021/08/30	0.1	15.73	22.7	15.80	15.85	-22.6	13,226	-0.17%
2021/08/27	3	15.60	8	15.55	15.59	-5	13,342	-0.04%
2021/08/26	5	15.47	12	15.48	15.47	-7	13,507	-0.05%
2021/08/25	15.1	15.51	6	15.49	15.49	9.1	14,143	0.06%
2021/08/24	0.3	15.42	3.5	15.37	15.28	-3.2	14,785	-0.02%
2021/08/23	17	15.08	16	15.29	15.29	1	15,334	0.01%
2021/08/20	10.3	14.88	2	14.88	14.80	8.3	17,397	0.05%
2021/08/19	43.1	14.96	4	14.94	14.87	39.1	17,444	0.22%
2021/08/18	12.5	14.95	8	15.11	15.24	4.5	17,281	0.03%
2021/08/17	93.9	15.14	0	0.00	15.11	93.9	17,250	0.54%
2021/08/16	44	15.52	0	0.00	15.52	44	17,043	0.26%
2021/08/13	126.5	15.68	1	15.73	15.61	125.5	17,088	0.73%	大買/鉅額交易
2021/08/12	4.1	15.96	4	15.98	15.93	0.1	17,080	0.00%
2021/08/11	17.8	15.96	0	0.00	15.98	17.8	17,236	0.10%
2021/08/10	13.3	16.15	10	16.06	16.15	3.3	17,321	0.02%
2021/08/09	10.5	16.32	1	16.30	16.28	9.5	17,491	0.05%
2021/08/06	6.1	16.47	3	16.52	16.47	3.1	17,658	0.02%
2021/08/05	2.1	16.59	13	16.56	16.64	-10.9	17,797	-0.06%
2021/08/04	9	16.40	6	16.40	16.42	3	17,951	0.02%
2021/08/03	2.2	16.17	15	16.15	16.20	-12.8	18,144	-0.07%
2021/08/02	0	0.00	31	16.02	16.03	-31	18,287	-0.17%
2021/07/30	0	0.00	11	15.95	15.83	-11	18,445	-0.06%
2021/07/29	1.1	15.62	1	15.71	15.82	0.1	18,664	0.00%
2021/07/28	32.3	15.40	3	15.43	15.48	29.3	18,911	0.15%
2021/07/27	1	15.88	0	0.00	15.86	1	18,933	0.01%
2021/07/26	0.1	15.90	0	0.00	15.83	0.1	19,170	0.00%
2021/07/23	1.5	15.87	10.1	15.98	15.81	-8.6	19,541	-0.04%
2021/07/22	0.1	15.85	6	15.90	15.81	-5.9	19,866	-0.03%
2021/07/21	16.1	15.66	5	15.64	15.63	11.1	20,160	0.06%
2021/07/20	5.1	15.70	64	15.84	15.66	-58.9	20,491	-0.29%
2021/07/19	2.1	15.80	2	15.85	15.85	0.1	20,758	0.00%
2021/07/16	6.2	16.00	22.3	16.01	15.99	-16.1	21,110	-0.08%
2021/07/15	6.1	16.08	11	16.11	16.13	-4.9	21,468	-0.02%
2021/07/14	6.1	15.97	1	15.99	15.98	5.1	21,812	0.02%
2021/07/13	2.2	16.04	27	16.04	15.92	-24.8	22,240	-0.11%
2021/07/12	2	15.78	31	15.77	15.78	-29	22,373	-0.13%
2021/07/09	17	15.60	5	15.54	15.50	12	22,502	0.05%
2021/07/08	2.1	15.65	4	15.66	15.65	-1.9	22,933	-0.01%
2021/07/07	2.2	15.64	15	15.68	15.65	-12.8	23,549	-0.05%
2021/07/06	9.4	15.73	1	15.68	15.66	8.4	24,183	0.03%
2021/07/05	6.1	15.74	3	15.75	15.73	3.1	24,768	0.01%
2021/07/02	12.1	15.49	2	15.51	15.51	10.1	24,905	0.04%
2021/07/01	4.4	15.46	0	0.00	15.44	4.4	25,635	0.02%
2021/06/30	5	15.51	14	15.56	15.55	-9	26,394	-0.03%
2021/06/29	7.5	15.47	13	15.49	15.42	-5.5	26,753	-0.02%
2021/06/28	12	15.35	8.6	15.41	15.39	3.4	27,575	0.01%
2021/06/25	5.3	15.50	3	15.52	15.45	2.3	28,611	0.01%
2021/06/24	1.1	15.42	3	15.43	15.41	-1.9	29,498	-0.01%
2021/06/23	10.5	15.20	2.1	15.31	15.39	8.4	30,651	0.03%
2021/06/22	86.2	15.21	2	15.19	15.18	84.2	31,394	0.27%
2021/06/21	48.3	15.33	1.1	15.35	15.29	47.2	31,323	0.15%
2021/06/18	4.7	15.65	18	15.67	15.63	-13.3	30,761	-0.04%
2021/06/17	10.1	15.50	1	15.56	15.62	9.1	32,091	0.03%
2021/06/16	27.2	15.60	0	0.00	15.56	27.2	33,695	0.08%
2021/06/15	57	15.54	0	0.00	15.66	57	35,459	0.16%
2021/06/11	514.4	15.60	520	15.51	15.50	-5.6	37,070	-0.02%	大買/大賣/
2021/06/09	17	15.27	3	15.28	15.26	14	41,058	0.03%
2021/06/08	14.1	15.39	0	0.00	15.35	14.1	43,942	0.03%
2021/06/07	60	15.27	2	15.35	15.37	58	49,106	0.12%
2021/06/04	28.1	15.37	1	15.39	15.39	27.1	51,856	0.05%
2021/06/03	9.2	15.42	21	15.46	15.49	-11.8	58,402	-0.02%
2021/06/02	88.2	15.43	1	15.43	15.35	87.2	68,698	0.13%
2021/06/01	93.7	15.58	7	15.56	15.53	86.7	75,622	0.11%
2021/05/31	77.2	15.44	1	15.56	15.50	76.2	88,950	0.09%
2021/05/28	165.3	15.42	0	0.00	15.30	165.3	136,127	0.12%	大買/鉅額交易