中信關鍵半導體 (00891)-玉山-新竹券商分點個股進出

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
17.38
漲跌
▼0.11
漲幅
-0.63%
成交量
6,286張
產業
上市
420人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中信關鍵半導體 (00891)籌碼相關－玉山-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新竹券商分點個股進出
玉山-新竹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
2024/05/09	27.2	17.43	0	0.00	17.38	27.2	12,963	0.21%
2024/05/08	6.2	17.47	5.1	17.48	17.49	1.1	13,013	0.01%
2024/05/07	7.3	17.34	1.1	17.42	17.41	6.2	13,139	0.05%
2024/05/06	22.7	17.44	1.1	17.50	17.41	21.6	13,128	0.16%
2024/05/03	12.4	17.49	0.1	17.43	17.40	12.3	13,085	0.09%
2024/05/02	0.2	17.15	2	17.16	17.25	-1.8	13,240	-0.01%
2024/04/30	0	0.00	34.1	17.32	17.30	-34.1	13,269	-0.26%
2024/04/29	0	0.00	28	17.37	17.29	-28	13,313	-0.21%
2024/04/26	3.7	17.07	50	17.06	17.00	-46.3	13,409	-0.35%
2024/04/25	2	16.85	2	16.72	16.72	0	13,587	0.00%
2024/04/24	3	17.03	0	0.00	17.12	3	13,795	0.02%
2024/04/23	1.7	16.58	0	0.00	16.53	1.7	13,970	0.01%
2024/04/22	24.9	16.58	32	16.53	16.42	-7.1	14,005	-0.05%
2024/04/19	12.6	17.04	43	16.74	16.81	-30.4	13,943	-0.22%
2024/04/17	8.2	17.55	2	17.55	17.60	6.2	13,785	0.04%
2024/04/16	46.3	17.50	3	17.41	17.46	43.3	13,963	0.31%
2024/04/15	89	18.04	1	18.09	18.00	88	13,933	0.63%
2024/04/12	5	18.41	5	18.39	18.38	0	13,782	0.00%
2024/04/11	1	18.32	2	18.43	18.39	-1	13,774	-0.01%
2024/04/10	0.2	18.32	6.5	18.40	18.44	-6.3	13,857	-0.05%
2024/04/09	12	18.14	6	18.14	18.20	6	13,980	0.04%
2024/04/08	1.4	18.11	8	18.08	18.04	-6.6	14,086	-0.05%
2024/04/03	2.2	18.12	0	0.00	18.12	2.2	14,192	0.02%
2024/04/02	0	0.00	48.3	18.19	18.17	-48.3	14,277	-0.34%
2024/04/01	13.5	18.05	1	18.06	18.04	12.5	14,437	0.09%
2024/03/29	1.3	18.01	29	18.09	18.23	-27.8	14,490	-0.19%
2024/03/28	38.4	17.91	0	0.00	18.03	38.4	14,396	0.27%
2024/03/27	2.5	17.97	7	17.97	18.04	-4.6	14,354	-0.03%
2024/03/26	11.5	18.04	7	18.00	18.05	4.5	14,305	0.03%
2024/03/25	6.3	18.13	1	18.12	18.07	5.3	14,116	0.04%
2024/03/22	21.7	18.12	1	18.11	18.13	20.7	14,211	0.15%
2024/03/21	0	0.00	2	18.20	18.21	-2	14,117	-0.01%
2024/03/20	7.2	18.12	3	18.30	18.00	4.2	14,204	0.03%
2024/03/19	56	18.08	56	18.23	18.21	0	14,095	0.00%
2024/03/18	2	18.14	14	18.14	18.29	-12	14,026	-0.09%
2024/03/15	6.4	18.01	3	18.00	18.00	3.4	14,019	0.02%
2024/03/14	4.1	18.16	4	18.13	18.11	0.1	13,859	0.00%
2024/03/13	11.5	18.40	4	18.53	18.40	7.5	13,846	0.05%
2024/03/12	91	18.37	92.2	18.45	18.48	-1.2	13,673	-0.01%
2024/03/11	9.2	18.41	20	18.47	18.38	-10.8	13,537	-0.08%
2024/03/08	16	19.01	30	18.79	18.57	-14	13,396	-0.10%
2024/03/07	25	18.58	8	18.45	18.58	17	12,855	0.13%
2024/03/06	7.8	18.04	23	18.04	18.14	-15.2	12,550	-0.12%
2024/03/05	13.4	17.95	14	17.94	17.95	-0.6	12,315	0.00%
2024/03/04	1.3	17.81	17	17.79	17.83	-15.7	12,282	-0.13%
2024/03/01	5.8	17.52	2	17.60	17.47	3.8	12,016	0.03%
2024/02/29	5	17.38	6.4	17.46	17.52	-1.4	12,016	-0.01%
2024/02/27	12.2	17.63	22	17.45	17.44	-9.8	11,927	-0.08%
2024/02/26	93.3	17.67	6.7	17.62	17.77	86.6	11,637	0.74%
2024/02/23	17.6	17.53	117	17.65	17.65	-99.4	11,352	-0.88%	大賣/
2024/02/22	14	17.26	15	17.27	17.32	-1	11,080	-0.01%
2024/02/21	15.6	17.04	3	17.03	17.03	12.6	10,968	0.11%
2024/02/20	13.6	17.11	2	17.10	17.16	11.6	10,876	0.11%
2024/02/19	53	16.92	0	0.00	16.98	53	10,834	0.49%
2024/02/16	28.5	17.02	2	17.05	16.97	26.5	10,881	0.24%
2024/02/15	31	16.95	28.3	16.97	17.05	2.7	10,806	0.02%
2024/02/05	14.2	16.39	0	0.00	16.41	14.2	10,628	0.13%
2024/02/02	101	16.40	2	16.42	16.42	99	10,603	0.93%	大買/
2024/02/01	11.5	16.29	0	0.00	16.32	11.5	10,637	0.11%
2024/01/31	1	16.43	904	16.43	16.48	-903	10,647	-8.48%	大賣/鉅額交易
2024/01/30	0	0.00	16	16.53	16.55	-16	10,617	-0.15%
2024/01/29	1	16.44	17	16.42	16.43	-16	10,571	-0.15%
2024/01/26	1	16.45	6	16.39	16.39	-5	10,590	-0.05%
2024/01/25	1	16.53	33	16.49	16.52	-32	10,704	-0.30%
2024/01/24	57	16.36	0	0.00	16.35	57	10,564	0.54%
2024/01/23	40.1	16.32	5	16.32	16.34	35.1	10,597	0.33%
2024/01/22	217.2	16.31	3	16.29	16.32	214.2	10,712	2.00%	大買/鉅額交易
2024/01/19	602	16.10	6.3	16.05	16.15	595.7	10,569	5.64%	大買/鉅額交易
2024/01/18	0.2	15.75	15.9	15.71	15.73	-15.8	10,436	-0.15%
2024/01/17	1.5	15.63	7	15.76	15.63	-5.5	10,157	-0.05%
2024/01/15	4.2	16.03	1	15.95	16.02	3.2	9,957	0.03%
2024/01/12	7	15.95	0	0.00	15.95	7	10,005	0.07%
2024/01/11	0.2	16.04	54	16.04	16.01	-53.9	10,091	-0.53%
2024/01/10	3.6	15.84	0	0.00	15.89	3.6	9,950	0.04%
2024/01/09	0.2	15.91	0	15.90	15.86	0.1	9,825	0.00%
2024/01/08	7.2	15.82	0	0.00	15.81	7.2	9,644	0.07%
2024/01/05	3.6	15.74	0	0.00	15.73	3.6	9,882	0.04%
2024/01/04	16	15.71	0	0.00	15.74	16	10,000	0.16%
2024/01/03	21.9	15.87	19	15.78	15.79	2.9	10,219	0.03%
2024/01/02	17	16.11	21.1	16.13	16.13	-4.1	9,998	-0.04%
2023/12/29	25	16.37	9	16.40	16.39	16	9,859	0.16%
2023/12/28	21	16.47	9.1	16.43	16.45	11.9	9,705	0.12%
2023/12/27	21	16.49	7	16.45	16.49	14	9,607	0.15%
2023/12/26	2	16.23	2	16.25	16.25	0	9,374	0.00%
2023/12/25	2.6	16.12	0	0.00	16.09	2.6	9,276	0.03%
2023/12/22	6	16.00	7	16.00	16.03	-1	9,263	-0.01%
2023/12/21	4	15.88	1.6	15.84	15.87	2.4	9,214	0.03%
2023/12/20	2.8	16.03	0	0.00	16.03	2.8	9,179	0.03%
2023/12/19	2	15.95	2	15.94	16.00	0	9,152	0.00%
2023/12/18	11	16.08	2	16.13	16.12	9	8,997	0.10%
2023/12/15	5.7	16.17	7	16.19	16.16	-1.3	8,971	-0.01%
2023/12/14	1	16.06	20.4	16.09	16.09	-19.4	8,834	-0.22%
2023/12/13	2	15.92	13	15.91	15.94	-11	8,929	-0.12%
2023/12/12	7.6	15.79	8	15.80	15.81	-0.4	9,222	0.00%
2023/12/11	2.3	15.65	8	15.64	15.66	-5.7	9,366	-0.06%
2023/12/08	3	15.55	0	0.00	15.59	3	9,366	0.03%
2023/12/07	5	15.38	140	15.43	15.39	-135	9,252	-1.46%	大賣/鉅額交易
2023/12/06	0	0.00	6	15.48	15.46	-6	9,224	-0.07%
2023/12/05	2.6	15.36	3	15.40	15.42	-0.4	9,218	0.00%
2023/12/04	8.1	15.53	4	15.59	15.51	4.1	9,205	0.04%
2023/12/01	24	15.55	7	15.53	15.55	17	9,179	0.19%
2023/11/30	122.2	15.55	36	15.60	15.54	86.2	9,166	0.94%	大買/
2023/11/29	1	15.50	10	15.52	15.53	-9	9,123	-0.10%
2023/11/28	2	15.43	13	15.44	15.43	-11	9,005	-0.12%
2023/11/27	3.2	15.32	0	0.00	15.22	3.2	8,930	0.04%
2023/11/24	0.2	15.44	8	15.42	15.40	-7.9	8,902	-0.09%
2023/11/22	3	15.39	0	0.00	15.41	3	8,886	0.03%
2023/11/21	0.2	15.38	2.7	15.40	15.40	-2.6	8,829	-0.03%
2023/11/20	0.8	15.41	5	15.26	15.26	-4.2	8,795	-0.05%
2023/11/17	4.2	15.24	3	15.18	15.27	1.2	8,762	0.01%
2023/11/16	9.7	15.14	0	0.00	15.09	9.7	8,661	0.11%
2023/11/15	1.1	15.41	15.2	15.50	15.44	-14.1	8,589	-0.16%
2023/11/14	3	15.38	12	15.38	15.37	-9	8,403	-0.11%
2023/11/13	1	15.33	4	15.32	15.29	-3	8,302	-0.04%
2023/11/10	2.7	15.00	6	14.99	14.98	-3.3	8,166	-0.04%
2023/11/09	0	0.00	8	15.07	15.09	-8	8,125	-0.10%
2023/11/08	0	0.00	19	15.05	15.05	-19	8,099	-0.23%
2023/11/07	0	0.00	3	14.94	14.97	-3	7,997	-0.04%
2023/11/06	15.3	14.95	16	14.90	14.92	-0.7	8,168	-0.01%
2023/11/03	5	14.69	3	14.67	14.69	2	8,089	0.02%
2023/11/02	0	0.00	0.4	14.61	14.65	-0.4	8,239	0.00%
2023/10/30	0.2	14.26	0	0.00	14.33	0.2	8,041	0.00%
2023/10/27	1	14.02	0	0.00	14.00	1	7,864	0.01%
2023/10/26	3.1	14.06	0	0.00	13.98	3.1	7,924	0.04%
2023/10/25	0.3	14.43	6.1	14.41	14.36	-5.8	7,831	-0.07%
2023/10/24	2	14.18	5.2	14.14	14.27	-3.2	7,847	-0.04%
2023/10/23	1.7	14.39	31	14.30	14.28	-29.3	7,775	-0.38%
2023/10/20	0.9	14.55	2	14.57	14.52	-1.1	7,718	-0.01%
2023/10/19	0.4	14.53	5	14.50	14.55	-4.6	7,581	-0.06%
2023/10/17	5.2	14.66	4	14.70	14.51	1.2	7,421	0.02%
2023/10/16	4.1	14.47	6	14.49	14.53	-1.9	7,390	-0.03%
2023/10/13	2	14.43	4	14.52	14.60	-2	7,335	-0.03%
2023/10/12	0	0.00	173	14.45	14.46	-173	7,081	-2.44%	大賣/鉅額交易
2023/10/11	0	0.00	34	14.32	14.35	-34	7,034	-0.48%
2023/10/06	1	13.95	0	0.00	14.01	1	6,704	0.01%
2023/10/05	2.1	13.97	2	14.00	13.98	0.1	6,642	0.00%
2023/10/04	7	13.68	0	0.00	13.77	7	6,585	0.11%
2023/10/03	2.1	13.91	2	13.93	13.87	0.1	6,584	0.00%
2023/10/02	0	0.00	4	13.78	13.78	-4	6,540	-0.06%
2023/09/28	53.6	13.62	0	0.00	13.57	53.6	6,555	0.82%
2023/09/27	1	13.54	0	0.00	13.52	1	6,567	0.01%
2023/09/26	2	13.59	0	0.00	13.57	2	6,570	0.03%
2023/09/25	1	13.83	6	13.82	13.81	-5	6,537	-0.08%
2023/09/22	8	13.61	0	0.00	13.67	8	6,510	0.12%
2023/09/21	3.6	13.61	0	0.00	13.60	3.6	6,544	0.05%
2023/09/20	2.2	13.92	0	0.00	13.84	2.2	6,516	0.03%
2023/09/19	3.3	14.06	0	0.00	14.01	3.3	6,532	0.05%
2023/09/18	0	0.00	2	14.20	14.15	-2	6,496	-0.03%
2023/09/15	0	0.00	69.4	14.11	14.18	-69.4	6,341	-1.09%
2023/09/14	0	0.00	2	13.95	13.99	-2	6,057	-0.03%
2023/09/13	1	13.78	0	0.00	13.79	1	5,933	0.02%
2023/09/11	2.5	13.48	5	13.47	13.46	-2.5	5,963	-0.04%
2023/09/07	3.1	13.67	1	13.67	13.65	2.1	6,303	0.03%
2023/09/06	3	13.74	6	13.72	13.73	-3	6,317	-0.05%
2023/09/05	0.4	13.68	6	13.62	13.69	-5.6	6,277	-0.09%
2023/09/04	5.2	13.51	0	0.00	13.61	5.2	6,351	0.08%
2023/08/31	14	13.55	5	13.55	13.51	9	6,528	0.14%
2023/08/29	0.1	13.30	5	13.36	13.45	-4.9	6,542	-0.08%
2023/08/28	0.1	13.38	0	0.00	13.32	0.1	6,591	0.00%
2023/08/25	4.2	13.21	14	13.22	13.20	-9.8	6,680	-0.15%
2023/08/24	7	13.31	1	13.33	13.34	6	6,947	0.09%
2023/08/23	1	13.04	4	13.03	13.05	-3	7,036	-0.04%
2023/08/22	2	12.96	0	0.00	12.95	2	7,279	0.03%
2023/08/21	3.3	12.94	0	0.00	12.88	3.3	7,318	0.04%
2023/08/18	1.3	12.94	0	0.00	12.93	1.3	7,322	0.02%
2023/08/17	2.1	12.80	0	0.00	12.97	2.1	7,320	0.03%
2023/08/16	2.5	12.89	0	0.00	12.91	2.5	7,292	0.03%
2023/08/15	5	13.18	0.5	13.30	13.18	4.5	7,269	0.06%
2023/08/14	6.6	13.05	2	13.05	13.06	4.6	7,336	0.06%
2023/08/10	12.5	13.29	4	13.21	13.20	8.5	7,276	0.12%
2023/08/09	0	0.00	2	13.50	13.44	-2	7,058	-0.03%
2023/08/08	6.1	13.44	1	13.47	13.41	5.1	7,009	0.07%
2023/08/07	0.2	13.64	10	13.63	13.62	-9.8	6,810	-0.14%
2023/08/04	2	13.56	0	0.00	13.51	2	6,818	0.03%
2023/08/02	0.3	13.65	0	0.00	13.58	0.3	6,758	0.00%
2023/08/01	1.4	13.81	0	0.00	13.82	1.4	6,716	0.02%
2023/07/31	2	13.75	0	13.81	13.76	2	6,733	0.03%
2023/07/28	1	13.80	0	0.00	13.78	1	6,688	0.01%
2023/07/27	0.1	13.66	0	0.00	13.66	0.1	6,733	0.00%
2023/07/26	3.1	13.59	0	0.00	13.53	3.1	6,737	0.05%
2023/07/25	1	13.76	1	13.75	13.72	0	6,716	0.00%
2023/07/24	2	13.67	0.3	13.70	13.66	1.7	6,768	0.03%
2023/07/21	1.4	13.58	1	13.54	13.73	0.4	6,922	0.01%
2023/07/20	1.8	13.93	3	13.94	13.94	-1.2	7,023	-0.02%
2023/07/19	0	0.00	92	14.05	13.98	-92	7,030	-1.31%
2023/07/14	1	14.05	5	14.04	14.06	-4	7,109	-0.06%
2023/07/13	1	13.92	6	13.91	13.82	-5	7,058	-0.07%
2023/07/12	0	0.00	4	13.73	13.72	-4	7,029	-0.06%
2023/07/11	3	13.70	0	0.00	13.71	3	7,040	0.04%
2023/07/10	1.4	13.60	1	13.60	13.59	0.4	7,137	0.01%
2023/07/07	4.1	13.68	1	13.71	13.65	3.1	7,169	0.04%
2023/07/06	3.3	13.83	0	0.00	13.76	3.3	7,189	0.05%
2023/07/05	2	13.96	0	0.00	13.92	2	7,199	0.03%
2023/07/04	0	0.00	7	13.92	13.98	-7	7,218	-0.10%
2023/07/03	0.4	13.93	0.4	13.92	13.89	0	7,234	0.00%
2023/06/30	4	13.72	0	0.00	13.80	4	7,283	0.05%
2023/06/29	0	0.00	11	13.84	13.83	-11	7,339	-0.15%
2023/06/28	0	0.00	13	13.79	13.79	-13	7,383	-0.18%
2023/06/27	2.1	13.76	1	13.81	13.75	1.1	7,456	0.01%
2023/06/26	4.1	13.90	0	0.00	13.87	4.1	7,531	0.05%
2023/06/21	3.1	13.96	4	13.99	14.01	-0.9	7,629	-0.01%
2023/06/20	2.1	14.11	2.2	14.17	14.08	-0.1	7,733	0.00%
2023/06/19	2	14.22	10.5	14.21	14.18	-8.5	7,836	-0.11%
2023/06/16	5	14.04	1	14.04	14.07	4	7,861	0.05%
2023/06/15	1	14.17	0	0.00	14.14	1	7,956	0.01%
2023/06/14	17.1	14.09	6	14.07	14.08	11.1	8,081	0.14%
2023/06/13	1.4	14.07	34.6	14.06	14.13	-33.2	8,150	-0.41%
2023/06/12	0	0.00	1	13.80	13.81	-1	7,978	-0.01%
2023/06/09	0	0.00	3	13.70	13.70	-3	8,044	-0.04%
2023/06/08	4.2	13.65	1	13.55	13.57	3.2	8,153	0.04%
2023/06/07	3	13.70	5	13.66	13.75	-2	8,157	-0.02%
2023/06/06	0	0.00	2	13.50	13.54	-2	8,094	-0.02%
2023/06/05	1.5	13.52	0.7	13.55	13.48	0.7	8,126	0.01%
2023/06/01	0	0.00	1	13.33	13.36	-1	8,149	-0.01%
2023/05/31	10.1	13.43	9	13.49	13.47	1.1	8,141	0.01%
2023/05/30	0	0.00	60	13.52	13.54	-60	8,055	-0.74%
2023/05/29	3	13.45	41	13.44	13.44	-38	8,033	-0.47%
2023/05/26	2	13.19	13	13.19	13.22	-11	8,006	-0.14%
2023/05/25	0.1	12.89	1	12.95	12.90	-0.9	7,818	-0.01%
2023/05/22	3.2	12.78	7	12.79	12.77	-3.8	7,785	-0.05%
2023/05/19	0	0.00	50	12.77	12.81	-50	7,781	-0.64%
2023/05/18	0	0.00	88	12.67	12.71	-88	7,760	-1.13%
2023/05/17	0	0.00	2.2	12.48	12.54	-2.2	7,833	-0.03%
2023/05/16	0	0.00	4	12.54	12.53	-4	7,869	-0.05%
2023/05/15	2.5	12.38	3.3	12.40	12.39	-0.8	7,893	-0.01%
2023/05/12	0.1	12.35	0	0.00	12.46	0.1	7,974	0.00%
2023/05/11	2.1	12.49	1	12.48	12.44	1.1	8,031	0.01%
2023/05/10	4.5	12.55	0	0.00	12.54	4.5	8,270	0.05%
2023/05/09	4	12.62	0	0.00	12.64	4	8,251	0.05%
2023/05/08	16	12.72	1	12.70	12.68	15	8,334	0.18%
2023/05/05	0.9	12.62	0	0.00	12.61	0.9	8,528	0.01%
2023/05/04	28	12.55	0	0.00	12.57	28	8,720	0.32%
2023/05/03	4.4	12.49	2	12.55	12.57	2.4	8,716	0.03%
2023/05/02	2	12.61	2	12.59	12.57	0	8,726	0.00%
2023/04/28	1	12.52	2	12.50	12.48	-1	9,041	-0.01%
2023/04/27	0	0.00	1	12.40	12.36	-1	9,059	-0.01%
2023/04/26	9.1	12.15	0	0.00	12.22	9.1	9,127	0.10%
2023/04/25	10.9	12.36	6	12.33	12.28	4.9	9,048	0.05%
2023/04/24	10	12.65	0.3	12.69	12.67	9.7	8,958	0.11%
2023/04/21	3.4	12.72	0	0.00	12.66	3.4	9,025	0.04%
2023/04/20	5.9	12.89	0	0.00	12.85	5.9	9,040	0.06%
2023/04/19	13.1	12.94	0	0.00	12.93	13.1	9,103	0.14%
2023/04/18	4.2	13.09	6	13.17	13.07	-1.8	9,088	-0.02%
2023/04/17	1.1	13.15	0	0.00	13.23	1.1	9,034	0.01%
2023/04/14	0	0.00	4	13.26	13.32	-4	8,998	-0.04%
2023/04/13	5.1	13.24	17	13.23	13.19	-11.9	9,018	-0.13%
2023/04/12	0.2	13.40	0	0.00	13.41	0.2	8,936	0.00%
2023/04/11	0.4	13.41	16	13.41	13.42	-15.6	8,909	-0.18%
2023/04/10	0	0.00	3.5	13.32	13.32	-3.5	8,987	-0.04%
2023/04/07	15.1	13.32	0	0.00	13.31	15.1	8,940	0.17%
2023/04/06	2.5	13.28	0	0.00	13.28	2.5	8,875	0.03%
2023/03/29	2	13.19	0	0.00	13.21	2	8,740	0.02%
2023/03/28	0.3	13.34	0	0.00	13.30	0.3	8,735	0.00%
2023/03/27	2.1	13.55	0	0.00	13.52	2.1	8,660	0.02%
2023/03/24	0	0.00	1	13.63	13.63	-1	8,605	-0.01%
2023/03/23	0	0.00	1	13.55	13.59	-1	8,542	-0.01%
2023/03/22	0	0.00	4	13.41	13.46	-4	8,377	-0.05%
2023/03/21	2.3	13.26	23	13.30	13.24	-20.7	8,198	-0.25%
2023/03/20	23.3	13.29	3	13.27	13.27	20.3	8,114	0.25%
2023/03/17	2.9	13.23	1	13.30	13.30	1.9	8,019	0.02%
2023/03/15	1	13.19	1	13.20	13.03	0	7,873	0.00%
2023/03/14	0.1	12.95	10	12.93	12.91	-9.9	7,826	-0.13%
2023/03/13	2	12.92	0	0.00	13.10	2	7,771	0.03%
2023/03/10	7.6	13.07	10.6	13.04	13.07	-3	7,697	-0.04%
2023/03/09	0	0.00	23	13.38	13.31	-23	7,713	-0.30%
2023/03/08	2	13.25	0	0.00	13.26	2	7,698	0.03%
2023/03/07	0	0.00	11	13.34	13.34	-11	7,696	-0.14%
2023/03/06	0.8	13.32	7	13.29	13.29	-6.2	7,728	-0.08%
2023/03/03	12.4	13.21	3.5	13.21	13.17	8.9	7,704	0.12%
2023/03/02	0.2	13.17	6	13.15	13.16	-5.8	7,760	-0.07%
2023/03/01	0.3	13.00	10	13.12	13.22	-9.7	7,734	-0.13%
2023/02/24	3	12.97	46	13.03	12.88	-43	7,540	-0.57%
2023/02/23	0	0.00	12	12.96	12.94	-12	7,495	-0.16%
2023/02/22	1	12.65	4	12.63	12.62	-3	7,556	-0.04%
2023/02/20	0.2	12.74	1	12.80	12.76	-0.8	7,838	-0.01%
2023/02/17	0.3	12.65	0	0.00	12.66	0.3	8,164	0.00%
2023/02/16	1	12.78	0	0.00	12.76	1	8,336	0.01%
2023/02/15	6.3	12.77	0	0.00	12.71	6.3	8,700	0.07%
2023/02/14	1.2	12.97	0	0.00	12.96	1.2	8,642	0.01%
2023/02/13	6.1	12.89	0	0.00	12.88	6.1	8,790	0.07%
2023/02/10	5.7	13.05	0	0.00	13.04	5.7	8,845	0.06%
2023/02/09	1	13.10	0	0.00	13.12	1	8,862	0.01%
2023/02/08	2	13.03	6	13.09	13.15	-4	8,827	-0.05%
2023/02/07	2	12.74	0	0.00	12.73	2	8,599	0.02%
2023/02/06	16.8	12.84	2	12.81	12.75	14.8	8,614	0.17%
2023/02/03	3.4	13.00	7	13.04	13.03	-3.6	8,563	-0.04%
2023/02/02	3	12.97	4	12.87	12.97	-1	8,383	-0.01%
2023/02/01	0.1	12.60	0	0.00	12.63	0.1	8,222	0.00%
2023/01/31	0.1	12.55	11	12.54	12.53	-10.9	8,251	-0.13%
2023/01/30	4	12.59	44.6	12.57	12.69	-40.6	8,280	-0.49%
2023/01/17	2	12.01	1	11.99	12.01	1	8,047	0.01%
2023/01/16	1	12.05	10	12.05	12.01	-9	8,081	-0.11%
2023/01/13	5	11.96	2	12.15	11.93	3	8,041	0.04%
2023/01/12	0.9	11.98	0	0.00	11.95	0.9	8,044	0.01%
2023/01/11	0.6	11.89	70	11.90	11.96	-69.4	8,046	-0.86%
2023/01/10	0	0.00	49	11.90	11.91	-49	8,064	-0.61%
2023/01/09	0	0.00	10	11.70	11.79	-10	8,141	-0.12%
2023/01/06	0.1	11.11	4	11.35	11.38	-3.9	8,174	-0.05%
2023/01/05	2.4	11.17	4	11.20	11.09	-1.6	8,293	-0.02%
2023/01/04	0	0.00	0.5	11.07	11.07	-0.5	8,445	-0.01%
2023/01/03	5.1	11.00	0	0.00	11.07	5.1	8,802	0.06%
2022/12/30	1	10.90	0.5	11.00	10.87	0.5	8,839	0.01%
2022/12/29	2	10.84	0	0.00	10.83	2	8,910	0.02%
2022/12/28	20.6	10.83	15	10.80	10.84	5.6	9,114	0.06%
2022/12/27	5	11.18	0	0.00	11.12	5	9,127	0.05%
2022/12/26	0.1	11.10	0.5	11.07	11.04	-0.4	9,286	0.00%
2022/12/23	3.5	11.03	0	0.00	11.07	3.5	9,492	0.04%
2022/12/22	0.2	11.27	0	0.00	11.24	0.2	9,712	0.00%
2022/12/21	2	11.10	0	0.00	11.10	2	10,141	0.02%
2022/12/20	6.7	11.21	1	11.26	11.07	5.7	10,296	0.06%
2022/12/19	1	11.39	0.1	11.44	11.39	0.9	10,554	0.01%
2022/12/16	54.7	11.46	30	11.46	11.47	24.7	10,804	0.23%
2022/12/15	3.8	11.68	0	0.00	11.69	3.8	10,845	0.04%
2022/12/12	1.6	11.61	10	11.63	11.61	-8.4	10,930	-0.08%
2022/12/08	5.4	11.49	2	11.48	11.48	3.4	11,002	0.03%
2022/12/07	4	11.68	0	0.00	11.63	4	11,020	0.04%
2022/12/06	0.1	11.96	0	0.00	11.79	0.1	10,998	0.00%
2022/12/05	6.9	12.13	0	0.00	12.09	6.9	11,025	0.06%
2022/12/02	1	12.08	0	0.00	12.10	1	11,005	0.01%
2022/12/01	10	12.17	8	12.12	12.10	2	11,107	0.02%
2022/11/30	0	0.00	10	11.80	11.82	-10	11,119	-0.09%
2022/11/28	35.3	11.71	11	11.73	11.68	24.3	11,245	0.22%
2022/11/25	0.1	12.04	5	11.95	11.90	-4.9	11,358	-0.04%
2022/11/24	0	0.00	2	11.95	12.00	-2	11,379	-0.02%
2022/11/22	0	0.00	15	11.75	11.78	-15	11,516	-0.13%
2022/11/21	2.1	11.80	76	11.77	11.75	-73.9	11,577	-0.64%
2022/11/18	5	11.82	0	0.00	11.82	5	11,577	0.04%
2022/11/17	2	11.77	2	11.75	11.86	0	11,550	0.00%
2022/11/16	11	11.81	47	11.81	11.83	-36	11,540	-0.31%
2022/11/15	11.1	11.82	0	0.00	11.86	11.1	11,532	0.10%
2022/11/14	3	11.47	8	11.39	11.43	-5	11,200	-0.04%
2022/11/11	8	11.27	13	11.38	11.32	-5	11,122	-0.04%
2022/11/10	0.6	10.69	0	0.00	10.71	0.6	10,788	0.01%
2022/11/09	15	10.60	1.6	10.67	10.69	13.4	10,760	0.12%
2022/11/07	12.8	10.20	11	10.21	10.25	1.8	10,723	0.02%
2022/11/04	10	9.81	1	9.87	9.98	9	10,740	0.08%
2022/11/02	1	9.90	10	9.94	9.95	-9	11,110	-0.08%
2022/11/01	1	9.88	82	9.90	9.87	-81	11,225	-0.72%
2022/10/31	4	9.78	2	9.81	9.79	2	11,359	0.02%
2022/10/28	10.1	9.61	0	0.00	9.60	10.1	11,447	0.09%
2022/10/27	2	9.67	0	0.00	9.74	2	11,520	0.02%
2022/10/26	10	9.50	7	9.55	9.53	3	11,648	0.03%
2022/10/25	4.1	9.55	0	0.00	9.51	4.1	11,653	0.04%
2022/10/20	4.2	9.60	6	9.55	9.72	-1.8	11,739	-0.02%
2022/10/19	0.1	9.79	0	0.00	9.74	0.1	11,758	0.00%
2022/10/17	4.2	9.68	0	0.00	9.78	4.2	11,796	0.04%
2022/10/14	0	0.00	12	9.87	9.90	-12	11,833	-0.10%
2022/10/13	7.1	9.55	10	9.63	9.41	-2.9	11,844	-0.02%
2022/10/12	20.3	9.52	10	9.60	9.59	10.3	11,736	0.09%
2022/10/11	30.6	9.69	4	9.65	9.64	26.6	11,688	0.23%
2022/10/07	2.3	10.27	0	0.00	10.20	2.3	11,524	0.02%
2022/10/06	1	10.41	0	0.00	10.44	1	11,553	0.01%
2022/10/05	5.8	10.39	19	10.50	10.39	-13.2	11,592	-0.11%
2022/10/04	10	10.15	25	10.09	10.16	-15	11,511	-0.13%
2022/10/03	3	9.76	5	9.74	9.74	-2	11,469	-0.02%
2022/09/30	17.1	9.76	1	9.84	9.86	16.1	11,498	0.14%
2022/09/29	16.1	9.85	9	10.02	9.84	7.1	11,497	0.06%
2022/09/28	40.1	9.96	10	9.92	9.82	30.1	11,440	0.26%
2022/09/27	17	10.14	49	10.10	10.15	-32	11,298	-0.28%
2022/09/26	15.8	10.25	0	0.00	10.16	15.8	11,501	0.14%
2022/09/23	15.3	10.61	0	0.00	10.52	15.3	11,774	0.13%
2022/09/22	16.2	10.70	1	10.70	10.75	15.2	11,813	0.13%
2022/09/21	6.2	10.87	0.1	10.88	10.88	6.1	11,888	0.05%
2022/09/20	11.9	10.96	0	0.00	10.96	11.9	11,970	0.10%
2022/09/19	5.3	10.91	0	0.00	10.90	5.3	12,061	0.04%
2022/09/16	19.7	11.00	1	10.99	10.98	18.7	12,120	0.15%
2022/09/15	10.9	11.20	0	0.00	11.16	10.9	12,416	0.09%
2022/09/14	12.1	11.11	1	11.06	11.16	11.1	12,619	0.09%
2022/09/13	2	11.37	6	11.40	11.37	-4	12,563	-0.03%
2022/09/12	18.5	11.31	5	11.31	11.29	13.5	12,599	0.11%
2022/09/08	8.2	10.95	1	10.97	11.06	7.2	12,838	0.06%
2022/09/07	10.6	10.86	1	10.80	10.87	9.6	12,891	0.07%
2022/09/06	11	11.12	0	0.00	11.06	11	12,792	0.09%
2022/09/05	14.1	11.13	0	0.00	11.13	14.1	12,752	0.11%
2022/09/02	5.1	11.28	0	0.00	11.20	5.1	12,783	0.04%
2022/09/01	21.8	11.39	1	11.30	11.35	20.8	12,682	0.16%
2022/08/31	9	11.62	0	0.00	11.63	9	12,522	0.07%
2022/08/30	8	11.50	10	11.50	11.50	-2	12,554	-0.02%
2022/08/29	18.6	11.46	5	11.44	11.44	13.6	12,517	0.11%
2022/08/26	4.1	11.93	5	11.92	11.81	-0.9	12,373	-0.01%
2022/08/25	2	11.79	0	0.00	11.76	2	12,323	0.02%
2022/08/24	1	11.70	0	0.00	11.60	1	12,449	0.01%
2022/08/23	11.1	11.68	0	0.00	11.68	11.1	12,534	0.09%
2022/08/22	24	11.87	0	0.00	11.80	24	12,566	0.19%
2022/08/19	2	12.09	0	0.00	12.08	2	12,421	0.02%
2022/08/18	1.1	11.88	10	12.02	12.05	-8.9	12,488	-0.07%
2022/08/17	0.1	12.09	1	12.02	12.06	-0.9	12,448	-0.01%
2022/08/16	5	12.08	29	12.07	12.09	-24	12,542	-0.19%
2022/08/15	13.8	12.28	8	12.28	12.33	5.8	12,553	0.05%
2022/08/11	0	0.00	6	11.85	11.84	-6	12,579	-0.05%
2022/08/10	14.5	11.61	2	11.58	11.57	12.5	12,598	0.10%
2022/08/09	4.3	11.82	0	0.00	11.85	4.3	12,495	0.03%
2022/08/08	19.1	11.94	0	0.00	11.97	19.1	12,451	0.15%
2022/08/05	10.1	11.95	4.9	11.98	12.02	5.2	12,449	0.04%
2022/08/04	33	11.58	1	11.47	11.61	32	12,395	0.26%
2022/08/03	10	11.58	0	0.00	11.59	10	12,357	0.08%
2022/08/02	7.3	11.48	62	11.47	11.50	-54.7	12,427	-0.44%
2022/08/01	0.2	11.72	15	11.72	11.75	-14.8	12,472	-0.12%
2022/07/29	2.1	11.79	10	11.78	11.79	-7.9	12,518	-0.06%
2022/07/28	10.1	11.74	12	11.81	11.72	-1.9	12,624	-0.02%
2022/07/27	22.1	11.63	3	11.61	11.70	19.1	12,615	0.15%
2022/07/26	25.3	11.65	11	11.66	11.64	14.3	12,634	0.11%
2022/07/25	1.7	11.86	0	0.00	11.82	1.7	12,734	0.01%
2022/07/22	28.1	12.03	1	11.99	12.00	27.1	12,868	0.21%
2022/07/21	10.5	12.01	3	11.96	12.09	7.5	13,236	0.06%
2022/07/20	7	11.80	2	11.77	11.71	5	13,413	0.04%
2022/07/19	2	11.48	4	11.47	11.48	-2	13,834	-0.01%
2022/07/18	1.6	11.50	0	0.00	11.51	1.6	14,118	0.01%
2022/07/15	22.9	11.28	0.1	11.26	11.28	22.8	14,099	0.16%
2022/07/14	12.5	11.04	0	0.00	11.08	12.5	14,008	0.09%
2022/07/13	2.1	11.05	0	0.00	10.93	2.1	14,072	0.01%
2022/07/12	1.6	10.71	20	10.68	10.71	-18.4	14,182	-0.13%
2022/07/11	36.7	11.18	1	11.08	11.09	35.7	14,701	0.24%
2022/07/08	2.1	11.19	4	11.18	11.22	-1.9	14,807	-0.01%
2022/07/07	0.1	11.01	20.2	10.84	11.02	-20.1	14,886	-0.14%
2022/07/06	10.1	10.69	13	10.68	10.60	-2.9	15,120	-0.02%
2022/07/05	17.5	10.82	0	0.00	10.90	17.5	16,107	0.11%
2022/07/04	11.1	10.99	3	10.88	10.87	8.1	16,716	0.05%
2022/07/01	20	11.24	12	11.24	10.95	8	17,261	0.05%
2022/06/30	12.2	11.54	16	11.56	11.49	-3.8	17,251	-0.02%
2022/06/29	25.4	11.90	7	11.82	11.87	18.4	17,355	0.11%
2022/06/28	3.3	12.05	1	12.04	12.03	2.3	17,274	0.01%
2022/06/27	1.1	12.31	0.2	12.29	12.28	0.9	17,277	0.01%
2022/06/24	9.1	11.97	4	12.02	11.96	5.1	17,328	0.03%
2022/06/23	29.1	12.11	14	12.12	12.04	15.1	17,478	0.09%
2022/06/22	15.3	12.41	6.2	12.35	12.35	9.1	17,201	0.05%
2022/06/21	4.1	12.79	2	12.69	12.84	2.1	17,092	0.01%
2022/06/20	5.2	12.65	0.1	12.65	12.57	5.1	17,191	0.03%
2022/06/17	13.3	12.73	4	12.78	12.73	9.3	17,181	0.05%
2022/06/16	0.2	13.11	8	13.33	13.03	-7.8	16,988	-0.05%
2022/06/15	4.8	13.21	0	0.00	13.18	4.8	17,011	0.03%
2022/06/14	3	13.12	4	13.24	13.27	-1	17,317	-0.01%
2022/06/13	11.2	13.37	1	13.37	13.33	10.2	17,764	0.06%
2022/06/10	1.3	13.79	0	0.00	13.82	1.3	18,429	0.01%
2022/06/09	0.1	13.91	1	13.90	13.91	-0.9	18,736	0.00%
2022/06/08	3.1	13.93	4.1	13.97	13.92	-1	19,010	-0.01%
2022/06/07	3.2	13.73	2	13.81	13.75	1.2	19,099	0.01%
2022/06/06	1.2	13.80	19	13.89	13.90	-17.8	19,319	-0.09%
2022/06/02	16.1	13.80	0	0.00	13.80	16.1	20,182	0.08%
2022/06/01	2.1	13.96	1	13.92	13.91	1.1	20,774	0.01%
2022/05/31	9.2	13.71	3	13.86	13.87	6.2	20,876	0.03%
2022/05/30	0.1	13.64	1	13.65	13.68	-0.9	20,741	0.00%
2022/05/27	0	0.00	1	13.32	13.32	-1	20,741	0.00%
2022/05/26	3.2	13.04	0	0.00	13.01	3.2	20,820	0.02%
2022/05/25	0.5	13.07	2	13.19	13.21	-1.5	21,005	-0.01%
2022/05/24	0.2	13.20	0	0.00	13.07	0.2	21,577	0.00%
2022/05/23	0	0.00	3	13.44	13.40	-3	21,821	-0.01%
2022/05/20	0.9	13.45	5	13.45	13.49	-4.1	22,253	-0.02%
2022/05/19	4	13.24	3	13.38	13.39	1	22,425	0.00%
2022/05/18	0	0.00	3	13.56	13.52	-3	22,442	-0.01%
2022/05/17	3.2	13.35	0	0.00	13.42	3.2	22,446	0.01%
2022/05/16	4.5	13.20	21	13.25	13.16	-16.5	22,466	-0.07%
2022/05/13	13	13.06	7	13.00	13.08	6	22,544	0.03%
2022/05/12	9	12.91	2	12.90	12.83	7	22,852	0.03%
2022/05/11	15	12.96	1	13.05	13.03	14	22,873	0.06%
2022/05/10	15.2	12.65	9.3	12.83	12.97	5.9	22,984	0.03%
2022/05/09	26.1	12.88	1	12.88	12.85	25.1	22,912	0.11%
2022/05/06	24.1	13.03	26	12.99	13.10	-2	22,800	-0.01%
2022/05/05	3.2	13.40	3	13.48	13.43	0.2	22,900	0.00%
2022/05/04	2.1	13.19	0	0.00	13.16	2.1	22,825	0.01%
2022/05/03	31.4	13.09	0	0.00	13.12	31.4	22,878	0.14%
2022/04/29	12.1	13.20	10	13.12	13.16	2.1	22,875	0.01%
2022/04/28	20.1	13.01	3	13.02	12.99	17.1	22,935	0.07%
2022/04/27	39.1	12.52	3	12.52	12.65	36.1	22,751	0.16%
2022/04/26	29.4	12.99	4.4	12.95	12.91	25	22,343	0.11%
2022/04/25	54.1	13.05	2	13.05	13.07	52.1	22,111	0.24%
2022/04/22	51.7	13.46	1	13.45	13.46	50.7	21,649	0.23%
2022/04/21	11.1	13.74	0	0.00	13.72	11.1	21,539	0.05%
2022/04/20	2.8	13.64	1	13.63	13.66	1.8	21,547	0.01%
2022/04/19	4.1	13.66	24	13.71	13.57	-19.9	21,535	-0.09%
2022/04/18	47.2	13.51	9	13.48	13.50	38.2	21,555	0.18%
2022/04/15	102.9	13.56	0	0.00	13.50	102.9	21,461	0.48%	大買/鉅額交易
2022/04/14	13.7	13.92	0	0.00	13.91	13.7	21,059	0.07%
2022/04/13	9.4	13.83	7	13.71	13.96	2.4	21,115	0.01%
2022/04/12	29.4	13.60	0	0.00	13.60	29.4	20,957	0.14%
2022/04/11	172.6	13.79	5	13.90	13.64	167.6	20,651	0.81%	大買/鉅額交易
2022/04/08	86	14.06	1	14.07	14.11	85	19,662	0.43%
2022/04/07	77.5	14.22	30	14.24	14.18	47.5	18,838	0.25%
2022/04/06	62.1	14.42	0	0.00	14.43	62.1	18,079	0.34%
2022/04/01	50.4	14.69	0	0.00	14.72	50.4	17,614	0.29%
2022/03/31	7.3	14.94	20	14.97	14.91	-12.7	17,376	-0.07%
2022/03/30	13.2	15.04	1	15.02	15.00	12.2	17,464	0.07%
2022/03/29	65.3	14.86	2	14.95	14.87	63.3	17,451	0.36%
2022/03/28	11.2	14.82	0	0.00	14.93	11.2	17,299	0.06%
2022/03/25	8.5	15.09	0	0.00	15.11	8.5	17,042	0.05%
2022/03/24	2.1	15.05	3	15.10	15.12	-0.9	16,993	-0.01%
2022/03/23	10.1	15.25	12	15.25	15.20	-1.9	16,854	-0.01%
2022/03/22	3	15.05	3	15.06	15.08	0	16,818	0.00%
2022/03/21	6.2	15.10	4	15.09	15.08	2.2	16,710	0.01%
2022/03/18	3.1	14.93	1	14.92	14.96	2.1	16,679	0.01%
2022/03/17	8	14.87	10	14.86	14.98	-2	16,542	-0.01%
2022/03/16	90	14.24	27	14.25	14.28	63	16,236	0.39%
2022/03/15	84.8	14.38	2.5	14.33	14.35	82.3	15,783	0.52%
2022/03/14	19.4	14.81	0	0.00	14.80	19.4	15,084	0.13%
2022/03/11	23.4	15.01	2	15.11	14.95	21.4	14,864	0.14%
2022/03/10	25	15.16	33	15.21	15.19	-8	14,628	-0.05%
2022/03/09	46	14.69	2	14.69	14.72	44	14,500	0.30%
2022/03/08	115.1	14.60	2	14.59	14.52	113.1	14,402	0.79%	大買/鉅額交易
2022/03/07	70.8	15.04	52	15.02	15.05	18.8	13,589	0.14%
2022/03/04	20.7	15.61	0	0.00	15.56	20.7	13,087	0.16%
2022/03/03	8.2	15.87	11	15.89	15.87	-2.8	12,940	-0.02%
2022/03/02	8.5	15.75	0	0.00	15.77	8.5	13,057	0.07%
2022/03/01	7.1	15.90	8	15.84	15.90	-0.9	13,015	-0.01%
2022/02/25	13.1	15.51	10.2	15.54	15.48	2.9	13,001	0.02%
2022/02/24	67.7	15.54	20	15.55	15.41	47.7	12,895	0.37%
2022/02/23	39.6	15.83	0	0.00	15.87	39.6	12,358	0.32%
2022/02/22	72.9	15.97	10	15.95	15.92	62.9	12,118	0.52%
2022/02/21	44.2	16.40	1	16.36	16.41	43.2	11,808	0.37%
2022/02/18	10.1	16.36	0	0.00	16.44	10.1	11,620	0.09%
2022/02/17	4	16.51	0	0.00	16.49	4	11,580	0.03%
2022/02/16	1	16.57	4	16.52	16.50	-3	11,688	-0.03%
2022/02/15	4.7	16.38	1	16.26	16.25	3.7	11,738	0.03%
2022/02/14	48.7	16.27	1.3	16.49	16.25	47.4	11,608	0.41%
2022/02/11	19	16.70	6	16.72	16.72	13	11,287	0.12%
2022/02/10	34.7	16.70	0	0.00	16.74	34.7	11,433	0.30%
2022/02/09	17	16.39	0	0.00	16.47	17	11,420	0.15%
2022/02/08	15	16.24	0	0.00	16.23	15	11,550	0.13%
2022/02/07	31.6	16.22	1	16.16	16.16	30.6	11,518	0.27%
2022/01/26	10.2	16.31	11	16.28	16.28	-0.9	11,290	-0.01%
2022/01/25	17.5	16.43	0	0.00	16.40	17.5	11,316	0.15%
2022/01/24	11.5	16.52	8.4	16.48	16.63	3.1	11,211	0.03%
2022/01/21	23.2	16.55	0	0.00	16.53	23.2	11,180	0.21%
2022/01/20	10.3	16.78	4	16.75	16.83	6.3	10,986	0.06%
2022/01/19	15.2	16.87	0	0.00	16.84	15.2	11,116	0.14%
2022/01/18	8.1	17.04	4	17.18	17.03	4.1	11,202	0.04%
2022/01/17	10.9	17.03	0.2	17.10	17.09	10.6	11,150	0.10%
2022/01/14	17.8	16.72	12	16.85	16.80	5.8	11,145	0.05%
2022/01/13	6.2	16.91	3	16.90	16.93	3.2	11,029	0.03%
2022/01/12	8.5	16.85	2	16.97	16.87	6.5	11,038	0.06%
2022/01/11	18.4	16.83	3	16.81	16.81	15.4	11,117	0.14%
2022/01/10	4.7	16.86	2	16.85	16.94	2.7	11,057	0.02%
2022/01/07	12.7	17.01	1	16.98	16.97	11.7	11,068	0.11%
2022/01/06	15.4	17.19	1	17.28	17.20	14.4	11,105	0.13%
2022/01/05	2.2	17.55	33	17.55	17.53	-30.8	11,272	-0.27%
2022/01/04	0	0.00	7	17.55	17.54	-7	11,364	-0.06%
2022/01/03	7	17.53	4	17.74	17.50	3	11,333	0.03%
2021/12/30	0	0.00	8	17.64	17.70	-8	11,290	-0.07%
2021/12/29	1.1	17.63	5.1	17.58	17.64	-4	11,448	-0.03%
2021/12/28	2	17.55	9	17.50	17.52	-7	11,659	-0.06%
2021/12/27	1.1	17.19	8	17.36	17.36	-6.9	11,708	-0.06%
2021/12/24	10	17.16	8	17.20	17.15	2	11,825	0.02%
2021/12/23	0	0.00	4	17.09	17.05	-4	11,698	-0.03%
2021/12/22	3	16.94	0	0.00	16.96	3	11,885	0.03%
2021/12/21	0	16.89	2	16.81	16.88	-2	11,871	-0.02%
2021/12/20	4.3	16.68	0	0.00	16.63	4.3	11,845	0.04%
2021/12/17	1	16.84	1	16.81	16.86	0	11,772	0.00%
2021/12/16	0	0.00	7	16.83	16.94	-7	11,789	-0.06%
2021/12/15	2.6	16.60	15	16.56	16.60	-12.4	11,879	-0.10%
2021/12/14	13.3	16.55	1	16.53	16.56	12.3	11,888	0.10%
2021/12/13	3	16.85	4	16.86	16.79	-1	11,835	-0.01%
2021/12/10	9.8	16.76	5	16.79	16.78	4.8	11,902	0.04%
2021/12/09	16	16.87	12	16.88	16.88	4	11,862	0.03%
2021/12/08	7	17.07	9.5	17.10	16.98	-2.5	11,826	-0.02%
2021/12/07	5	16.74	0	0.00	16.85	5	11,871	0.04%
2021/12/06	1.8	16.96	10	16.80	16.95	-8.2	11,816	-0.07%
2021/12/03	12.2	17.00	4	16.96	17.00	8.2	11,928	0.07%
2021/12/02	4	16.95	1	16.95	16.96	3	11,964	0.03%
2021/12/01	2	16.72	6	16.75	16.85	-4	11,987	-0.03%
2021/11/30	8	16.68	2	16.70	16.49	6	12,059	0.05%
2021/11/29	18.5	16.36	15	16.17	16.37	3.5	12,158	0.03%
2021/11/26	15.9	16.28	8	16.27	16.24	7.9	12,412	0.06%
2021/11/25	4.5	16.60	0	0.00	16.57	4.5	12,319	0.04%
2021/11/24	3.1	16.66	0	0.00	16.65	3.1	12,354	0.03%
2021/11/23	4.5	16.84	5	16.83	16.79	-0.5	12,294	0.00%
2021/11/22	7.2	17.19	8.3	17.12	17.12	-1.1	12,243	-0.01%
2021/11/19	4	17.18	10.5	17.21	17.12	-6.5	12,261	-0.05%
2021/11/18	4	17.01	14	17.03	17.04	-10	12,208	-0.08%
2021/11/17	0	0.00	10	16.86	16.83	-10	12,150	-0.08%
2021/11/16	14	16.77	30	16.77	16.76	-16	12,213	-0.13%
2021/11/15	2	16.92	19.2	16.92	16.97	-17.2	12,474	-0.14%
2021/11/12	10	16.74	8	16.75	16.65	2	12,469	0.02%
2021/11/11	8	16.43	3	16.41	16.44	5	12,686	0.04%
2021/11/10	10.6	16.56	12	16.52	16.54	-1.4	12,781	-0.01%
2021/11/09	9	16.66	12	16.70	16.61	-3	12,893	-0.02%
2021/11/08	0	0.00	22	16.37	16.39	-22	12,689	-0.17%
2021/11/05	0.5	16.03	29	16.13	16.17	-28.5	12,638	-0.23%
2021/11/04	1	15.92	7	15.94	15.88	-6	12,464	-0.05%
2021/11/03	0	0.00	7.5	15.91	15.94	-7.5	12,482	-0.06%
2021/11/02	1	15.84	22	15.99	15.86	-21	12,577	-0.17%
2021/11/01	3	15.88	22	15.84	15.86	-19	12,530	-0.15%
2021/10/29	5	15.77	17.5	15.76	15.75	-12.5	12,550	-0.10%
2021/10/28	0	0.00	6	15.89	15.87	-6	12,583	-0.05%
2021/10/27	0	0.00	3	15.85	15.94	-3	12,640	-0.02%
2021/10/26	1	15.73	16.3	15.77	15.74	-15.3	12,552	-0.12%
2021/10/25	5.7	15.54	37	15.53	15.60	-31.3	12,474	-0.25%
2021/10/22	0	0.00	0.1	15.46	15.55	-0.1	12,618	0.00%
2021/10/21	3	15.54	1	15.55	15.42	2	12,609	0.02%
2021/10/20	1.1	15.44	0	0.00	15.44	1.1	12,494	0.01%
2021/10/19	2	15.41	0	0.00	15.41	2	12,443	0.02%
2021/10/18	15.3	15.26	0	0.00	15.17	15.3	12,381	0.12%
2021/10/15	0.5	15.17	3	15.18	15.18	-2.5	12,339	-0.02%
2021/10/14	28.4	14.87	1	14.90	14.82	27.4	12,328	0.22%
2021/10/13	29.4	14.94	0	0.00	14.86	29.4	12,134	0.24%
2021/10/12	8.9	15.15	0	0.00	15.11	8.9	11,802	0.08%
2021/10/08	1	15.41	0	0.00	15.35	1	11,729	0.01%
2021/10/07	9.5	15.39	5	15.46	15.45	4.5	11,722	0.04%
2021/10/06	13.1	15.02	2	15.15	15.00	11.1	11,824	0.09%
2021/10/05	36.8	14.97	10	14.92	15.11	26.8	11,853	0.23%
2021/10/04	9.1	15.15	10	15.28	15.11	-0.9	11,612	-0.01%
2021/10/01	24.3	15.36	0	0.00	15.28	24.3	11,475	0.21%
2021/09/30	10	15.63	1	15.56	15.65	9	11,252	0.08%
2021/09/29	32.7	15.66	0	0.00	15.58	32.7	11,279	0.29%
2021/09/28	3	16.03	0	0.00	16.06	3	11,274	0.03%
2021/09/27	4.7	16.18	0	0.00	16.17	4.7	11,315	0.04%
2021/09/24	7	16.06	3	16.08	16.07	4	11,372	0.04%
2021/09/23	5	15.96	0	0.00	15.92	5	11,610	0.04%
2021/09/22	28.5	15.74	0	0.00	15.74	28.5	11,672	0.24%
2021/09/17	13	16.13	0	0.00	16.12	13	11,526	0.11%
2021/09/16	3	16.04	13	16.05	16.05	-10	11,640	-0.09%
2021/09/15	3.8	16.16	0	0.00	16.13	3.8	11,660	0.03%
2021/09/14	0.1	16.34	5	16.33	16.33	-4.9	11,841	-0.04%
2021/09/13	5	16.27	0	0.00	16.27	5	12,302	0.04%
2021/09/10	1.4	16.14	25	16.15	16.45	-23.6	12,860	-0.18%
2021/09/09	0	0.00	6	15.92	16.05	-6	12,836	-0.05%
2021/09/08	10	15.99	2	15.97	15.96	8	12,914	0.06%
2021/09/07	1.3	16.27	2	16.20	16.20	-0.8	12,893	-0.01%
2021/09/06	1.1	16.42	6	16.37	16.35	-4.9	13,022	-0.04%
2021/09/03	0	0.00	26.3	16.38	16.42	-26.3	13,041	-0.20%
2021/09/02	4	16.47	39	16.33	16.20	-35	13,180	-0.27%
2021/09/01	0	0.00	29.3	16.22	16.29	-29.3	13,178	-0.22%
2021/08/31	2	15.75	9	15.74	15.90	-7	12,847	-0.05%
2021/08/30	10	15.77	9	15.79	15.85	1	13,226	0.01%
2021/08/27	0	0.00	15	15.58	15.59	-15	13,342	-0.11%
2021/08/26	18	15.60	26	15.44	15.47	-8	13,507	-0.06%
2021/08/25	2.8	15.50	18	15.42	15.49	-15.2	14,143	-0.11%
2021/08/24	6	15.37	11	15.39	15.28	-5	14,785	-0.03%
2021/08/23	3	15.23	5	15.29	15.29	-2	15,334	-0.01%
2021/08/20	64.5	14.85	0	0.00	14.80	64.5	17,397	0.37%
2021/08/19	25.2	14.93	40	15.02	14.87	-14.8	17,444	-0.08%
2021/08/18	45	14.99	1	15.14	15.24	44	17,281	0.25%
2021/08/17	42.5	15.22	1	15.16	15.11	41.5	17,250	0.24%
2021/08/16	45.2	15.54	0	0.00	15.52	45.2	17,043	0.27%
2021/08/13	20.3	15.70	1	15.64	15.61	19.3	17,088	0.11%
2021/08/12	3.1	15.98	0	0.00	15.93	3.1	17,080	0.02%
2021/08/11	8.2	15.95	31	16.01	15.98	-22.8	17,236	-0.13%
2021/08/10	10.8	16.15	1	16.23	16.15	9.8	17,321	0.06%
2021/08/09	11.8	16.30	22	16.28	16.28	-10.3	17,491	-0.06%
2021/08/06	9	16.51	1	16.51	16.47	8	17,658	0.05%
2021/08/05	31.6	16.61	10	16.52	16.64	21.6	17,797	0.12%
2021/08/04	0	0.00	4	16.39	16.42	-4	17,951	-0.02%
2021/08/03	1	16.13	1	16.18	16.20	0	18,144	0.00%
2021/08/02	0.2	16.01	14.7	16.01	16.03	-14.5	18,287	-0.08%
2021/07/30	2	15.91	5	15.89	15.83	-3	18,445	-0.02%
2021/07/29	2	15.67	4	15.69	15.82	-2	18,664	-0.01%
2021/07/28	27	15.37	3	15.37	15.48	24	18,911	0.13%
2021/07/27	5	15.89	9	15.90	15.86	-4	18,933	-0.02%
2021/07/26	0.9	15.94	2	15.90	15.83	-1.1	19,170	-0.01%
2021/07/23	3.1	15.80	2	15.95	15.81	1.1	19,541	0.01%
2021/07/22	0	0.00	29	15.87	15.81	-29	19,866	-0.15%
2021/07/21	12	15.59	0	0.00	15.63	12	20,160	0.06%
2021/07/20	5	15.74	30	15.64	15.66	-25	20,491	-0.12%
2021/07/19	16	15.85	12	15.86	15.85	4	20,758	0.02%
2021/07/16	6	15.94	2	15.96	15.99	4	21,110	0.02%
2021/07/15	2.6	16.09	6	16.10	16.13	-3.4	21,468	-0.02%
2021/07/14	2	15.97	1	16.08	15.98	1	21,812	0.00%
2021/07/13	2	16.00	6	16.04	15.92	-4	22,240	-0.02%
2021/07/12	1	15.74	26.3	15.75	15.78	-25.3	22,373	-0.11%
2021/07/09	9	15.51	20.3	15.51	15.50	-11.3	22,502	-0.05%
2021/07/08	8	15.66	1	15.65	15.65	7	22,933	0.03%
2021/07/07	1.4	15.65	9.3	15.67	15.65	-7.9	23,549	-0.03%
2021/07/06	3	15.74	6	15.69	15.66	-3	24,183	-0.01%
2021/07/05	5.1	15.73	12	15.75	15.73	-6.9	24,768	-0.03%
2021/07/02	0	0.00	3	15.49	15.51	-3	24,905	-0.01%
2021/07/01	2.4	15.50	0	0.00	15.44	2.4	25,635	0.01%
2021/06/30	5.1	15.58	52.2	15.59	15.55	-47.1	26,394	-0.18%
2021/06/29	3.3	15.46	15	15.47	15.42	-11.8	26,753	-0.04%
2021/06/28	2	15.42	13.4	15.36	15.39	-11.4	27,575	-0.04%
2021/06/25	2.7	15.50	10	15.53	15.45	-7.3	28,611	-0.03%
2021/06/24	2	15.43	27	15.42	15.41	-25	29,498	-0.08%
2021/06/23	3	15.15	9	15.35	15.39	-6	30,651	-0.02%
2021/06/22	37.2	15.23	12	15.21	15.18	25.2	31,394	0.08%
2021/06/21	35.9	15.33	8	15.33	15.29	27.9	31,323	0.09%
2021/06/18	9	15.65	72.1	15.68	15.63	-63.1	30,761	-0.21%
2021/06/17	16	15.53	21	15.46	15.62	-5	32,091	-0.02%
2021/06/16	45	15.61	0	0.00	15.56	45	33,695	0.13%
2021/06/15	39.7	15.68	12	15.66	15.66	27.7	35,459	0.08%
2021/06/11	7.2	15.55	15	15.52	15.50	-7.8	37,070	-0.02%
2021/06/09	16	15.27	6	15.30	15.26	10	41,058	0.02%
2021/06/08	29	15.40	0	0.00	15.35	29	43,942	0.07%
2021/06/07	47	15.28	0	0.00	15.37	47	49,106	0.10%
2021/06/04	38	15.37	1	15.37	15.39	37	51,856	0.07%
2021/06/03	11.1	15.46	36.1	15.47	15.49	-25	58,402	-0.04%
2021/06/02	55.2	15.43	1	15.36	15.35	54.2	68,698	0.08%
2021/06/01	32.3	15.59	2	15.63	15.53	30.3	75,622	0.04%
2021/05/31	59	15.42	3	15.45	15.50	56	88,950	0.06%
2021/05/28	148.6	15.40	210	15.36	15.30	-61.5	136,127	-0.05%	大買/大賣/