中信關鍵半導體 (00891)-元大-彰化券商分點個股進出

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
18.02
漲跌
▼0.29
漲幅
-1.58%
成交量
12,756張
產業
上市
423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－元大-彰化券商分點個股進出

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

元大-彰化券商分點個股進出
元大-彰化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
2024/05/31	5	18.18	20	18.06	18.02	-15	11,512	-0.13%
2024/05/30	4	18.33	7.5	18.25	18.31	-3.5	11,499	-0.03%
2024/05/29	7	18.58	0	0.00	18.55	7	11,697	0.06%
2024/05/28	0	0.00	2	18.65	18.71	-2	11,702	-0.02%
2024/05/27	0	0.00	1	18.46	18.50	-1	11,707	-0.01%
2024/05/24	0	0.00	2	17.95	18.00	-2	11,805	-0.02%
2024/05/23	0.5	17.97	24.7	17.99	18.01	-24.2	12,108	-0.20%
2024/05/22	2	17.84	0	0.00	17.86	2	12,357	0.02%
2024/05/21	0	0.00	1.4	17.69	17.67	-1.4	12,413	-0.01%
2024/05/17	10.5	17.65	0	0.00	17.66	10.5	12,669	0.08%
2024/05/16	14.2	18.12	0	0.00	18.11	14.2	12,736	0.11%
2024/05/15	2	17.94	1	17.95	17.91	1	12,694	0.01%
2024/05/14	1	17.63	5	17.68	17.74	-4	12,864	-0.03%
2024/05/13	12.2	17.47	0	0.00	17.51	12.2	12,888	0.09%
2024/05/10	7.5	17.37	0.4	17.34	17.40	7.1	12,916	0.05%
2024/05/09	4	17.39	0	0.00	17.38	4	12,963	0.03%
2024/05/08	2	17.46	2	17.51	17.49	0	13,013	0.00%
2024/05/07	2.1	17.43	0	0.00	17.41	2.1	13,139	0.02%
2024/05/06	2.1	17.50	0.2	17.57	17.41	1.9	13,128	0.01%
2024/05/03	2	17.42	2	17.50	17.40	0	13,085	0.00%
2024/05/02	0	0.00	0	17.30	17.25	0	13,240	0.00%
2024/04/30	0	0.00	1	17.30	17.30	-1	13,269	-0.01%
2024/04/29	0.3	17.38	2	17.35	17.29	-1.7	13,313	-0.01%
2024/04/26	10.9	17.00	10.9	17.03	17.00	0	13,409	0.00%
2024/04/25	4	16.80	0	0.00	16.72	4	13,587	0.03%
2024/04/24	0.5	17.13	0	0.00	17.12	0.5	13,795	0.00%
2024/04/22	5	16.55	4	16.49	16.42	1	14,005	0.01%
2024/04/19	20.5	16.89	1	16.90	16.81	19.5	13,943	0.14%
2024/04/18	0	0.00	6	17.61	17.66	-6	13,608	-0.04%
2024/04/17	0	0.00	2.4	17.57	17.60	-2.4	13,785	-0.02%
2024/04/16	22	17.50	21.5	17.48	17.46	0.5	13,963	0.00%
2024/04/15	2	18.06	2.5	18.02	18.00	-0.5	13,933	0.00%
2024/04/12	11	18.40	1.5	18.40	18.38	9.5	13,782	0.07%
2024/04/10	0	0.00	1	18.38	18.44	-1	13,857	-0.01%
2024/04/09	0	0.00	11.7	18.16	18.20	-11.7	13,980	-0.08%
2024/04/08	0	0.00	1	18.07	18.04	-1	14,086	-0.01%
2024/04/03	1	18.09	0	0.00	18.12	1	14,192	0.01%
2024/04/02	0	0.00	2.2	18.18	18.17	-2.2	14,277	-0.02%
2024/04/01	0	0.00	7.5	18.09	18.04	-7.5	14,437	-0.05%
2024/03/29	5	18.07	1	18.07	18.23	4	14,490	0.03%
2024/03/28	2.7	18.03	1	17.87	18.03	1.7	14,396	0.01%
2024/03/27	11	17.96	3	17.99	18.04	8	14,354	0.06%
2024/03/26	7.1	17.98	0.6	17.91	18.05	6.5	14,305	0.05%
2024/03/25	4.3	18.10	0	0.00	18.07	4.3	14,116	0.03%
2024/03/22	10.3	18.10	0	0.00	18.13	10.3	14,211	0.07%
2024/03/21	0.6	18.22	4	18.22	18.21	-3.4	14,117	-0.02%
2024/03/20	1	17.98	1	18.17	18.00	0	14,204	0.00%
2024/03/19	3	18.15	0	0.00	18.21	3	14,095	0.02%
2024/03/18	0	0.00	14	18.14	18.29	-14	14,026	-0.10%
2024/03/15	5	17.97	1	18.00	18.00	4	14,019	0.03%
2024/03/14	0.1	18.10	1	18.30	18.11	-1	13,859	-0.01%
2024/03/13	23.1	18.65	20	18.48	18.40	3.1	13,846	0.02%
2024/03/12	1.2	18.45	0	0.00	18.48	1.2	13,673	0.01%
2024/03/11	0	0.00	5.4	18.33	18.38	-5.4	13,537	-0.04%
2024/03/08	11	19.04	3.2	18.72	18.57	7.8	13,396	0.06%
2024/03/07	0	0.00	15	18.60	18.58	-15	12,855	-0.12%
2024/03/06	1	17.86	6	18.09	18.14	-5	12,550	-0.04%
2024/03/05	3	17.89	11	17.92	17.95	-8	12,315	-0.06%
2024/03/04	0.2	17.77	19.1	17.78	17.83	-18.9	12,282	-0.15%
2024/03/01	5	17.48	2	17.61	17.47	3	12,016	0.02%
2024/02/29	6	17.37	1	17.49	17.52	5	12,016	0.04%
2024/02/27	1	17.46	10.5	17.61	17.44	-9.5	11,927	-0.08%
2024/02/26	24	17.71	15	17.66	17.77	9	11,637	0.08%
2024/02/23	1	17.49	0	0.00	17.65	1	11,352	0.01%
2024/02/22	4	17.24	0	0.00	17.32	4	11,080	0.04%
2024/02/21	14	17.09	0	0.00	17.03	14	10,968	0.13%
2024/02/20	4	17.15	5	17.15	17.16	-1	10,876	-0.01%
2024/02/19	13	16.89	1	16.94	16.98	12	10,834	0.11%
2024/02/16	16	17.04	0	0.00	16.97	16	10,881	0.15%
2024/02/15	1	16.93	17.4	16.98	17.05	-16.4	10,806	-0.15%
2024/02/05	1.1	16.37	0	0.00	16.41	1.1	10,628	0.01%
2024/02/02	2	16.40	0	0.00	16.42	2	10,603	0.02%
2024/02/01	3.1	16.37	0	0.00	16.32	3.1	10,637	0.03%
2024/01/31	1.1	16.45	12	16.45	16.48	-10.9	10,647	-0.10%
2024/01/30	0	0.00	2	16.56	16.55	-2	10,617	-0.02%
2024/01/26	2.1	16.40	0	0.00	16.39	2.1	10,590	0.02%
2024/01/25	1	16.50	5	16.50	16.52	-4	10,704	-0.04%
2024/01/24	0	0.00	10	16.37	16.35	-10	10,564	-0.09%
2024/01/22	1	16.36	0.3	16.29	16.32	0.7	10,712	0.01%
2024/01/19	1.5	16.08	1	16.08	16.15	0.5	10,569	0.00%
2024/01/18	0.1	15.75	0.5	15.68	15.73	-0.4	10,436	0.00%
2024/01/17	4	15.68	0	0.00	15.63	4	10,157	0.04%
2024/01/16	0	0.00	1	15.91	15.89	-1	9,992	-0.01%
2024/01/15	0	0.00	1	16.00	16.02	-1	9,957	-0.01%
2024/01/12	0	0.00	8	15.93	15.95	-8	10,005	-0.08%
2024/01/11	1.6	16.02	0	0.00	16.01	1.6	10,091	0.02%
2024/01/10	2	15.82	1.8	15.88	15.89	0.2	9,950	0.00%
2024/01/09	2.1	15.89	0.5	15.98	15.86	1.6	9,825	0.02%
2024/01/08	6	15.90	0	0.00	15.81	6	9,644	0.06%
2024/01/05	1.5	15.78	0.9	15.76	15.73	0.6	9,882	0.01%
2024/01/04	0	0.00	0.9	15.75	15.74	-0.9	10,000	-0.01%
2024/01/03	9	15.89	16	15.77	15.79	-7	10,219	-0.07%
2024/01/02	7	16.16	7	16.12	16.13	0	9,998	0.00%
2023/12/29	1	16.42	0	0.00	16.39	1	9,859	0.01%
2023/12/28	4	16.46	1	16.59	16.45	3	9,705	0.03%
2023/12/27	0	0.00	1.1	16.42	16.49	-1.1	9,607	-0.01%
2023/12/26	0	0.00	10	16.25	16.25	-10	9,374	-0.11%
2023/12/25	0	0.00	9	16.10	16.09	-9	9,276	-0.10%
2023/12/22	2	16.00	10	16.02	16.03	-8	9,263	-0.09%
2023/12/21	0	0.00	20	15.85	15.87	-20	9,214	-0.22%
2023/12/20	0	0.00	2	16.04	16.03	-2	9,179	-0.02%
2023/12/19	0	0.00	7	15.97	16.00	-7	9,152	-0.08%
2023/12/15	5	16.27	5	16.22	16.16	0	8,971	0.00%
2023/12/14	0	0.00	1	16.08	16.09	-1	8,834	-0.01%
2023/12/13	0	0.00	1	15.91	15.94	-1	8,929	-0.01%
2023/12/12	11	15.79	3	15.81	15.81	8	9,222	0.09%
2023/12/08	0	0.00	8	15.60	15.59	-8	9,366	-0.09%
2023/12/07	6	15.41	7	15.41	15.39	-1	9,252	-0.01%
2023/12/06	0	0.00	26	15.50	15.46	-26	9,224	-0.28%
2023/11/29	5	15.54	1	15.52	15.53	4	9,123	0.04%
2023/11/28	0	0.00	1	15.26	15.43	-1	9,005	-0.01%
2023/11/24	4	15.45	0	0.00	15.40	4	8,902	0.04%
2023/11/22	0	0.00	1	15.40	15.41	-1	8,886	-0.01%
2023/11/21	2	15.41	7	15.38	15.40	-5	8,829	-0.06%
2023/11/20	1.2	15.26	0	0.00	15.26	1.2	8,795	0.01%
2023/11/17	3	15.22	10	15.17	15.27	-7	8,762	-0.08%
2023/11/16	11	15.14	0	0.00	15.09	11	8,661	0.13%
2023/11/15	11	15.55	2	15.42	15.44	9	8,589	0.10%
2023/11/14	8	15.38	17.1	15.37	15.37	-9.1	8,403	-0.11%
2023/11/13	3	15.29	4.5	15.34	15.29	-1.5	8,302	-0.02%
2023/11/10	1	14.96	0	0.00	14.98	1	8,166	0.01%
2023/11/09	0	0.00	29	15.03	15.09	-29	8,125	-0.36%
2023/11/08	2	15.03	0	0.00	15.05	2	8,099	0.02%
2023/11/07	0	0.00	6.2	14.94	14.97	-6.2	7,997	-0.08%
2023/11/06	0	0.00	9	14.95	14.92	-9	8,168	-0.11%
2023/11/03	0.5	14.71	0	0.00	14.69	0.5	8,089	0.01%
2023/11/02	0	0.00	1	14.65	14.65	-1	8,239	-0.01%
2023/10/31	1	14.16	0	0.00	14.15	1	8,049	0.01%
2023/10/30	1	14.33	0	0.00	14.33	1	8,041	0.01%
2023/10/26	1	14.03	0	14.05	13.98	1	7,924	0.01%
2023/10/25	1	14.43	0	0.00	14.36	1	7,831	0.01%
2023/10/24	3	14.24	0	0.00	14.27	3	7,847	0.04%
2023/10/23	0	0.00	30	14.32	14.28	-30	7,775	-0.39%
2023/10/20	2	14.55	6	14.48	14.52	-4	7,718	-0.05%
2023/10/19	2	14.50	1	14.53	14.55	1	7,581	0.01%
2023/10/18	1	14.42	4	14.38	14.34	-3	7,505	-0.04%
2023/10/17	0	0.00	0.5	14.56	14.51	-0.5	7,421	-0.01%
2023/10/16	0	0.00	1	14.49	14.53	-1	7,390	-0.01%
2023/10/13	0	0.00	16	14.57	14.60	-16	7,335	-0.22%
2023/10/12	0	14.36	6	14.40	14.46	-6	7,081	-0.08%
2023/10/11	2	14.11	22	14.31	14.35	-20	7,034	-0.28%
2023/10/06	3	14.00	12	14.00	14.01	-9	6,704	-0.13%
2023/10/05	0	0.00	11	14.00	13.98	-11	6,642	-0.17%
2023/10/02	1	13.79	4	13.78	13.78	-3	6,540	-0.05%
2023/09/28	4	13.54	0	0.00	13.57	4	6,555	0.06%
2023/09/27	0.1	13.52	0	0.00	13.52	0.1	6,567	0.00%
2023/09/26	1.1	13.60	0	0.00	13.57	1.1	6,570	0.02%
2023/09/25	0.6	13.82	2	13.82	13.81	-1.4	6,537	-0.02%
2023/09/21	4.1	13.61	0	0.00	13.60	4.1	6,544	0.06%
2023/09/20	2.1	13.90	0.5	13.94	13.84	1.6	6,516	0.02%
2023/09/19	5	14.05	1.5	14.08	14.01	3.5	6,532	0.05%
2023/09/18	0.5	14.16	6.1	14.11	14.15	-5.6	6,496	-0.09%
2023/09/15	1	14.17	11	14.15	14.18	-10	6,341	-0.16%
2023/09/14	0.6	13.96	5	13.89	13.99	-4.4	6,057	-0.07%
2023/09/13	0.6	13.80	0	0.00	13.79	0.6	5,933	0.01%
2023/09/12	0.1	13.63	0	0.00	13.71	0.1	5,939	0.00%
2023/09/11	1.1	13.48	3.8	13.47	13.46	-2.7	5,963	-0.05%
2023/09/08	0.1	13.49	2	13.51	13.51	-1.9	6,013	-0.03%
2023/09/07	0.1	13.68	0	0.00	13.65	0.1	6,303	0.00%
2023/09/06	0.1	13.74	1	13.72	13.73	-0.9	6,317	-0.01%
2023/09/05	0.2	13.63	13	13.63	13.69	-12.8	6,277	-0.20%
2023/09/04	0.2	13.60	1.2	13.52	13.61	-1	6,351	-0.02%
2023/09/01	0.2	13.55	0	0.00	13.53	0.2	6,477	0.00%
2023/08/31	1.2	13.54	0	0.00	13.51	1.2	6,528	0.02%
2023/08/30	0.7	13.56	2	13.56	13.59	-1.3	6,543	-0.02%
2023/08/28	0.2	13.38	0	0.00	13.32	0.2	6,591	0.00%
2023/08/25	4.2	13.22	0	0.00	13.20	4.2	6,680	0.06%
2023/08/24	3.2	13.32	6	13.32	13.34	-2.8	6,947	-0.04%
2023/08/23	0.2	13.00	0	0.00	13.05	0.2	7,036	0.00%
2023/08/22	1.2	12.97	0	0.00	12.95	1.2	7,279	0.02%
2023/08/21	7.2	12.86	14	12.90	12.88	-6.8	7,318	-0.09%
2023/08/18	3.2	12.97	0	0.00	12.93	3.2	7,322	0.04%
2023/08/17	3.3	12.96	10	12.90	12.97	-6.7	7,320	-0.09%
2023/08/16	8.2	12.89	0	0.00	12.91	8.2	7,292	0.11%
2023/08/15	2.2	13.18	11	13.19	13.18	-8.8	7,269	-0.12%
2023/08/14	14.2	13.06	0	0.00	13.06	14.2	7,336	0.19%
2023/08/11	3.2	13.22	0.8	13.26	13.20	2.4	7,260	0.03%
2023/08/10	16.2	13.24	1.6	13.31	13.20	14.6	7,276	0.20%
2023/08/09	5.2	13.42	0	0.00	13.44	5.2	7,058	0.07%
2023/08/08	7.2	13.42	0	0.00	13.41	7.2	7,009	0.10%
2023/08/07	3.2	13.58	0.5	13.55	13.62	2.7	6,810	0.04%
2023/08/04	8.2	13.53	5	13.48	13.51	3.2	6,818	0.05%
2023/08/02	16.2	13.67	0	0.00	13.58	16.2	6,758	0.24%
2023/08/01	5.2	13.82	2	13.81	13.82	3.2	6,716	0.05%
2023/07/31	8.2	13.86	2	13.86	13.76	6.2	6,733	0.09%
2023/07/28	10.2	13.69	0	0.00	13.78	10.2	6,688	0.15%
2023/07/27	0.2	13.65	0	0.00	13.66	0.2	6,733	0.00%
2023/07/26	1.2	13.60	0	0.00	13.53	1.2	6,737	0.02%
2023/07/25	1.2	13.76	0	0.00	13.72	1.2	6,716	0.02%
2023/07/24	0.2	13.69	0	0.00	13.66	0.2	6,768	0.00%
2023/07/21	3.2	13.63	5	13.56	13.73	-1.8	6,922	-0.03%
2023/07/20	14	13.90	0	0.00	13.94	14	7,023	0.20%
2023/07/19	2	14.13	3	14.12	13.98	-1	7,030	-0.01%
2023/07/18	2	14.00	5.9	14.01	13.98	-3.9	7,042	-0.06%
2023/07/17	1	13.99	0	0.00	14.00	1	7,063	0.01%
2023/07/14	3	14.05	9	13.98	14.06	-6	7,109	-0.08%
2023/07/13	10	13.88	29	13.87	13.82	-19	7,058	-0.27%
2023/07/11	1.2	13.72	4	13.70	13.71	-2.8	7,040	-0.04%
2023/07/10	0.2	13.68	0	0.00	13.59	0.2	7,137	0.00%
2023/07/07	11.2	13.66	0	0.00	13.65	11.2	7,169	0.16%
2023/07/06	2	13.78	13	13.78	13.76	-11	7,189	-0.15%
2023/07/05	0	0.00	12	13.92	13.92	-12	7,199	-0.17%
2023/07/03	3.2	13.89	0	0.00	13.89	3.2	7,234	0.04%
2023/06/30	1.2	13.75	0	0.00	13.80	1.2	7,283	0.02%
2023/06/29	4.1	13.85	0	0.00	13.83	4.1	7,339	0.06%
2023/06/28	2.2	13.82	1	13.80	13.79	1.2	7,383	0.02%
2023/06/27	4.2	13.76	0	0.00	13.75	4.2	7,456	0.06%
2023/06/26	1.2	13.90	0	0.00	13.87	1.2	7,531	0.02%
2023/06/21	1	13.94	6	14.00	14.01	-5	7,629	-0.07%
2023/06/20	0	0.00	1	14.10	14.08	-1	7,733	-0.01%
2023/06/19	1	14.04	21	14.15	14.18	-20	7,836	-0.26%
2023/06/16	5	14.09	2	14.06	14.07	3	7,861	0.04%
2023/06/15	1	14.14	1	14.15	14.14	0	7,956	0.00%
2023/06/14	5	14.08	0	0.00	14.08	5	8,081	0.06%
2023/06/13	2	14.09	19.4	14.03	14.13	-17.4	8,150	-0.21%
2023/06/12	0	0.00	10.4	13.81	13.81	-10.4	7,978	-0.13%
2023/06/09	1	13.70	0	0.00	13.70	1	8,044	0.01%
2023/06/08	3	13.62	3.4	13.66	13.57	-0.4	8,153	0.00%
2023/06/07	5	13.74	11.4	13.65	13.75	-6.4	8,157	-0.08%
2023/06/06	0	0.00	3	13.54	13.54	-3	8,094	-0.04%
2023/06/05	1.2	13.50	0	0.00	13.48	1.2	8,126	0.01%
2023/06/02	0	0.00	1	13.54	13.49	-1	8,151	-0.01%
2023/06/01	0.1	13.40	0	0.00	13.36	0.1	8,149	0.00%
2023/05/31	9.5	13.47	5	13.50	13.47	4.5	8,141	0.06%
2023/05/30	0	0.00	11	13.51	13.54	-11	8,055	-0.14%
2023/05/29	0	0.00	1	13.48	13.44	-1	8,033	-0.01%
2023/05/26	0	0.00	67	13.18	13.22	-67	8,006	-0.84%
2023/05/25	0	0.00	1	12.90	12.90	-1	7,818	-0.01%
2023/05/24	2	12.75	0	0.00	12.77	2	7,811	0.03%
2023/05/23	0	0.00	2	12.79	12.85	-2	7,798	-0.03%
2023/05/19	0	0.00	52	12.79	12.81	-52	7,781	-0.67%
2023/05/18	4	12.69	6	12.68	12.71	-2	7,760	-0.03%
2023/05/17	2	12.48	0	0.00	12.54	2	7,833	0.03%
2023/05/16	5	12.55	0	0.00	12.53	5	7,869	0.06%
2023/05/15	10	12.40	0	0.00	12.39	10	7,893	0.13%
2023/05/12	5.1	12.41	0	0.00	12.46	5.1	7,974	0.06%
2023/05/11	7	12.46	0	0.00	12.44	7	8,031	0.09%
2023/05/10	0.1	12.55	0	0.00	12.54	0.1	8,270	0.00%
2023/05/09	0	0.00	1	12.64	12.64	-1	8,251	-0.01%
2023/05/08	1	12.69	0	0.00	12.68	1	8,334	0.01%
2023/05/05	2	12.58	0	0.00	12.61	2	8,528	0.02%
2023/05/04	5	12.54	0	0.00	12.57	5	8,720	0.06%
2023/05/03	0.4	12.53	5	12.52	12.57	-4.7	8,716	-0.05%
2023/04/28	2	12.49	0	0.00	12.48	2	9,041	0.02%
2023/04/27	0.1	12.38	0	0.00	12.36	0.1	9,059	0.00%
2023/04/26	7.3	12.09	0	0.00	12.22	7.3	9,127	0.08%
2023/04/25	30.4	12.36	0	0.00	12.28	30.4	9,048	0.34%
2023/04/24	0.1	12.69	0	0.00	12.67	0.1	8,958	0.00%
2023/04/21	9.3	12.72	0	0.00	12.66	9.3	9,025	0.10%
2023/04/20	14.1	12.87	2	12.91	12.85	12.1	9,040	0.13%
2023/04/19	10.6	12.95	0	0.00	12.93	10.6	9,103	0.12%
2023/04/18	7	13.05	1	13.17	13.07	6	9,088	0.07%
2023/04/17	2.1	13.14	0	0.00	13.23	2.1	9,034	0.02%
2023/04/14	0	0.00	5	13.32	13.32	-5	8,998	-0.06%
2023/04/13	14.3	13.21	0	0.00	13.19	14.3	9,018	0.16%
2023/04/12	1	13.41	0	0.00	13.41	1	8,936	0.01%
2023/04/07	0	0.00	0.5	13.34	13.31	-0.5	8,940	-0.01%
2023/03/31	1	13.45	16	13.48	13.46	-15	8,852	-0.17%
2023/03/30	2	13.33	0	0.00	13.36	2	8,795	0.02%
2023/03/29	1	13.13	0	0.00	13.21	1	8,740	0.01%
2023/03/28	1	13.34	6	13.32	13.30	-5	8,735	-0.06%
2023/03/24	0	0.00	1	13.62	13.63	-1	8,605	-0.01%
2023/03/23	1	13.51	24	13.55	13.59	-23	8,542	-0.27%
2023/03/22	0	0.00	56	13.43	13.46	-56	8,377	-0.67%
2023/03/20	10	13.27	26	13.28	13.27	-16	8,114	-0.20%
2023/03/17	15	13.25	24.9	13.29	13.30	-9.9	8,019	-0.12%
2023/03/16	0	0.00	0.1	13.02	13.02	-0.1	7,896	0.00%
2023/03/15	1	13.18	0	0.00	13.03	1	7,873	0.01%
2023/03/14	10.1	12.93	5	13.02	12.91	5.1	7,826	0.07%
2023/03/13	1	13.05	21	13.09	13.10	-20	7,771	-0.26%
2023/03/10	4	13.08	4	13.13	13.07	0	7,697	0.00%
2023/03/09	0	0.00	5	13.36	13.31	-5	7,713	-0.06%
2023/03/08	0.3	13.22	0	0.00	13.26	0.3	7,698	0.00%
2023/03/06	2	13.29	0	0.00	13.29	2	7,728	0.03%
2023/03/02	0	0.00	1	13.16	13.16	-1	7,760	-0.01%
2023/03/01	0	0.00	11	13.15	13.22	-11	7,734	-0.14%
2023/02/23	0	0.00	2	12.91	12.94	-2	7,495	-0.03%
2023/02/22	3	12.63	0	0.00	12.62	3	7,556	0.04%
2023/02/20	0	0.00	2.8	12.77	12.76	-2.8	7,838	-0.04%
2023/02/16	1	12.71	0	0.00	12.76	1	8,336	0.01%
2023/02/15	3.2	12.82	6	12.85	12.71	-2.8	8,700	-0.03%
2023/02/14	2	13.00	0	0.00	12.96	2	8,642	0.02%
2023/02/13	2	12.87	0	0.00	12.88	2	8,790	0.02%
2023/02/10	0.2	13.06	2	13.02	13.04	-1.9	8,845	-0.02%
2023/02/09	0	0.00	3	13.13	13.12	-3	8,862	-0.03%
2023/02/08	4	13.07	16	12.99	13.15	-12	8,827	-0.14%
2023/02/06	3	12.84	3	12.92	12.75	0	8,614	0.00%
2023/02/03	1	13.03	2	13.00	13.03	-1	8,563	-0.01%
2023/02/02	1	12.92	14	12.91	12.97	-13	8,383	-0.16%
2023/02/01	0	0.00	8	12.62	12.63	-8	8,222	-0.10%
2023/01/31	5	12.57	1	12.69	12.53	4	8,251	0.05%
2023/01/30	0.5	12.58	97	12.63	12.69	-96.5	8,280	-1.17%
2023/01/17	0	12.01	1	12.02	12.01	-1	8,047	-0.01%
2023/01/16	0	0.00	4	12.04	12.01	-4	8,081	-0.05%
2023/01/13	1	12.09	4.3	12.01	11.93	-3.3	8,041	-0.04%
2023/01/12	0	0.00	2	11.99	11.95	-2	8,044	-0.02%
2023/01/11	1	11.95	41	11.94	11.96	-40	8,046	-0.50%
2023/01/10	0	0.00	21	11.89	11.91	-21	8,064	-0.26%
2023/01/09	1	11.69	6	11.75	11.79	-5	8,141	-0.06%
2023/01/06	2	11.35	1	11.30	11.38	1	8,174	0.01%
2023/01/05	5	11.17	2	11.08	11.09	3	8,293	0.04%
2023/01/03	2	10.96	6.5	11.02	11.07	-4.5	8,802	-0.05%
2022/12/30	8	10.90	0.2	10.93	10.87	7.8	8,839	0.09%
2022/12/29	0	0.00	5	10.78	10.83	-5	8,910	-0.06%
2022/12/28	14	10.87	0.4	10.90	10.84	13.6	9,114	0.15%
2022/12/27	0	0.00	3	11.17	11.12	-3	9,127	-0.03%
2022/12/23	9	11.02	6	11.05	11.07	3	9,492	0.03%
2022/12/22	1	11.28	1.4	11.29	11.24	-0.4	9,712	0.00%
2022/12/21	1	11.15	0	0.00	11.10	1	10,141	0.01%
2022/12/20	11	11.16	0	0.00	11.07	11	10,296	0.11%
2022/12/19	1	11.40	0	0.00	11.39	1	10,554	0.01%
2022/12/16	6	11.44	22	11.41	11.47	-16	10,804	-0.15%
2022/12/14	0	0.00	3	11.77	11.80	-3	10,817	-0.03%
2022/12/13	1	11.60	0	0.00	11.58	1	10,851	0.01%
2022/12/12	5	11.58	4	11.67	11.61	1	10,930	0.01%
2022/12/09	7.7	11.67	0	0.00	11.73	7.7	10,987	0.07%
2022/12/08	1.4	11.51	1	11.51	11.48	0.4	11,002	0.00%
2022/12/07	1.2	11.76	0	0.00	11.63	1.2	11,020	0.01%
2022/12/06	1	11.81	1	11.86	11.79	0	10,998	0.00%
2022/12/05	23	12.17	6	12.10	12.09	17	11,025	0.15%
2022/12/02	3	12.03	2.1	12.12	12.10	0.9	11,005	0.01%
2022/12/01	1	12.12	1.7	12.14	12.10	-0.7	11,107	-0.01%
2022/11/29	2	11.60	4	11.56	11.69	-2	11,198	-0.02%
2022/11/28	4	11.72	2	11.74	11.68	2	11,245	0.02%
2022/11/25	4	11.91	3	11.92	11.90	1	11,358	0.01%
2022/11/24	4	11.95	5	12.01	12.00	-1	11,379	-0.01%
2022/11/23	2	11.84	0	0.00	11.79	2	11,329	0.02%
2022/11/22	1	11.78	2	11.73	11.78	-1	11,516	-0.01%
2022/11/21	0	0.00	3	11.81	11.75	-3	11,577	-0.03%
2022/11/18	0	0.00	2	11.92	11.82	-2	11,577	-0.02%
2022/11/17	2	11.83	3	11.78	11.86	-1	11,550	-0.01%
2022/11/16	6	11.76	0	0.00	11.83	6	11,540	0.05%
2022/11/15	4	11.80	36	11.71	11.86	-32	11,532	-0.28%
2022/11/14	6.2	11.47	8	11.43	11.43	-1.9	11,200	-0.02%
2022/11/11	4	11.33	21	11.31	11.32	-17	11,122	-0.15%
2022/11/10	0	0.00	24	10.67	10.71	-24	10,788	-0.22%
2022/11/09	58	10.58	1.4	10.63	10.69	56.6	10,760	0.53%
2022/11/08	10	10.39	0.8	10.37	10.27	9.2	10,761	0.09%
2022/11/07	5.2	10.22	3	10.24	10.25	2.2	10,723	0.02%
2022/11/04	0	0.00	15	9.90	9.98	-15	10,740	-0.14%
2022/11/03	3.5	9.89	0	0.00	9.89	3.5	10,956	0.03%
2022/11/02	3	9.93	6	9.94	9.95	-3	11,110	-0.03%
2022/11/01	12	9.88	0	0.00	9.87	12	11,225	0.11%
2022/10/31	1	9.68	0	0.00	9.79	1	11,359	0.01%
2022/10/28	2	9.58	2	9.65	9.60	0	11,447	0.00%
2022/10/27	3	9.70	1	9.70	9.74	2	11,520	0.02%
2022/10/26	3	9.56	2	9.54	9.53	1	11,648	0.01%
2022/10/25	5.2	9.55	3	9.71	9.51	2.2	11,653	0.02%
2022/10/21	4.2	9.70	0	0.00	9.65	4.2	11,696	0.04%
2022/10/20	1	9.59	0	0.00	9.72	1	11,739	0.01%
2022/10/17	1.2	9.59	7	9.64	9.78	-5.8	11,796	-0.05%
2022/10/14	2.8	9.90	0	0.00	9.90	2.8	11,833	0.02%
2022/10/13	5.2	9.57	2	9.46	9.41	3.2	11,844	0.03%
2022/10/12	13.2	9.56	0	0.00	9.59	13.2	11,736	0.11%
2022/10/11	9	9.68	3	9.64	9.64	6	11,688	0.05%
2022/10/05	3	10.44	2	10.52	10.39	1	11,592	0.01%
2022/10/04	2	9.95	7	10.08	10.16	-5	11,511	-0.04%
2022/09/30	8	9.72	12	9.72	9.86	-4	11,498	-0.03%
2022/09/29	3	9.93	5	9.83	9.84	-2	11,497	-0.02%
2022/09/28	34.6	9.99	2	9.88	9.82	32.6	11,440	0.29%
2022/09/27	2	10.16	0	0.00	10.15	2	11,298	0.02%
2022/09/26	30.2	10.21	10	10.29	10.16	20.2	11,501	0.18%
2022/09/23	18	10.58	0	0.00	10.52	18	11,774	0.15%
2022/09/22	17.9	10.69	7	10.71	10.75	10.9	11,813	0.09%
2022/09/21	3.2	10.87	0	0.00	10.88	3.2	11,888	0.03%
2022/09/20	9.1	10.96	0	0.00	10.96	9.1	11,970	0.08%
2022/09/19	1.3	11.00	0	0.00	10.90	1.3	12,061	0.01%
2022/09/16	5	11.00	2	11.00	10.98	3	12,120	0.02%
2022/09/15	5	11.18	0	0.00	11.16	5	12,416	0.04%
2022/09/14	24.1	11.05	0.9	11.17	11.16	23.2	12,619	0.18%
2022/09/13	0.1	11.37	2.1	11.40	11.37	-2	12,563	-0.02%
2022/09/12	1	11.31	0	0.00	11.29	1	12,599	0.01%
2022/09/08	3	11.00	0	0.00	11.06	3	12,838	0.02%
2022/09/07	1.7	10.89	0	0.00	10.87	1.7	12,891	0.01%
2022/09/06	3	11.10	0	0.00	11.06	3	12,792	0.02%
2022/09/05	5	11.13	2	11.10	11.13	3	12,752	0.02%
2022/09/02	5	11.28	0	0.00	11.20	5	12,783	0.04%
2022/09/01	8	11.36	0	0.00	11.35	8	12,682	0.06%
2022/08/31	1	11.59	0	0.00	11.63	1	12,522	0.01%
2022/08/30	3	11.49	0	0.00	11.50	3	12,554	0.02%
2022/08/29	6	11.44	1	11.48	11.44	5	12,517	0.04%
2022/08/26	3	11.89	2	11.91	11.81	1	12,373	0.01%
2022/08/25	2	11.80	0	0.00	11.76	2	12,323	0.02%
2022/08/24	4	11.67	0	0.00	11.60	4	12,449	0.03%
2022/08/23	6	11.67	3	11.66	11.68	3	12,534	0.02%
2022/08/19	5	12.12	0	0.00	12.08	5	12,421	0.04%
2022/08/18	1	11.95	3	12.00	12.05	-2	12,488	-0.02%
2022/08/17	13	12.07	0	0.00	12.06	13	12,448	0.10%
2022/08/16	1	12.10	5	12.12	12.09	-4	12,542	-0.03%
2022/08/15	2	12.26	1	12.29	12.33	1	12,553	0.01%
2022/08/12	2	12.03	0	0.00	12.03	2	12,504	0.02%
2022/08/11	4.1	11.81	1	11.81	11.84	3.1	12,579	0.02%
2022/08/10	6	11.61	4	11.64	11.57	2	12,598	0.02%
2022/08/09	2	11.78	0	0.00	11.85	2	12,495	0.02%
2022/08/08	4.1	11.94	0	0.00	11.97	4.1	12,451	0.03%
2022/08/05	0.2	11.88	10	11.84	12.02	-9.9	12,449	-0.08%
2022/08/04	2.3	11.63	0	0.00	11.61	2.3	12,395	0.02%
2022/08/03	0	0.00	3	11.58	11.59	-3	12,357	-0.02%
2022/08/02	6	11.47	0	0.00	11.50	6	12,427	0.05%
2022/08/01	9	11.70	0	0.00	11.75	9	12,472	0.07%
2022/07/29	2.1	11.85	0	0.00	11.79	2.1	12,518	0.02%
2022/07/28	2	11.81	0	0.00	11.72	2	12,624	0.02%
2022/07/27	2	11.62	3	11.54	11.70	-1	12,615	-0.01%
2022/07/26	12	11.75	41	11.63	11.64	-29	12,634	-0.23%
2022/07/25	2	11.83	0	0.00	11.82	2	12,734	0.02%
2022/07/22	14.3	12.05	2	12.10	12.00	12.3	12,868	0.10%
2022/07/21	2	11.98	12	11.97	12.09	-10	13,236	-0.08%
2022/07/20	2	11.75	22	11.77	11.71	-20	13,413	-0.15%
2022/07/19	0	0.00	4	11.48	11.48	-4	13,834	-0.03%
2022/07/18	6	11.52	0	0.00	11.51	6	14,118	0.04%
2022/07/15	4.5	11.29	6	11.29	11.28	-1.5	14,099	-0.01%
2022/07/14	4	11.09	3	10.91	11.08	1	14,008	0.01%
2022/07/13	4	10.98	11	10.97	10.93	-7	14,072	-0.05%
2022/07/12	1	10.64	0	0.00	10.71	1	14,182	0.01%
2022/07/11	5	11.13	0	0.00	11.09	5	14,701	0.03%
2022/07/08	3	11.22	6	11.25	11.22	-3	14,807	-0.02%
2022/07/07	2	10.78	19	10.98	11.02	-17	14,886	-0.11%
2022/07/06	18.3	10.64	3	10.70	10.60	15.3	15,120	0.10%
2022/07/05	9.2	10.80	0	0.00	10.90	9.2	16,107	0.06%
2022/07/04	12.3	10.88	2.3	10.88	10.87	10	16,716	0.06%
2022/07/01	50	11.04	11	11.26	10.95	39	17,261	0.23%
2022/06/30	22.7	11.58	20	11.60	11.49	2.7	17,251	0.02%
2022/06/29	1.2	11.81	0	0.00	11.87	1.2	17,355	0.01%
2022/06/28	12.3	12.02	2	12.04	12.03	10.3	17,274	0.06%
2022/06/27	3.1	12.35	0.6	12.30	12.28	2.5	17,277	0.01%
2022/06/24	2	12.02	0	0.00	11.96	2	17,328	0.01%
2022/06/23	27.7	12.09	3	12.04	12.04	24.7	17,478	0.14%
2022/06/22	2.1	12.40	0	0.00	12.35	2.1	17,201	0.01%
2022/06/21	2	12.82	0	0.00	12.84	2	17,092	0.01%
2022/06/20	4.1	12.60	2	12.58	12.57	2.1	17,191	0.01%
2022/06/17	11.2	12.70	0	0.00	12.73	11.2	17,181	0.07%
2022/06/16	0	0.00	1	13.17	13.03	-1	16,988	-0.01%
2022/06/15	0.1	13.27	1	13.27	13.18	-0.9	17,011	-0.01%
2022/06/14	0.1	13.14	5	13.12	13.27	-4.9	17,317	-0.03%
2022/06/13	2.2	13.37	0	0.00	13.33	2.2	17,764	0.01%
2022/06/10	11	13.71	10	13.81	13.82	1	18,429	0.01%
2022/06/09	0	0.00	1	13.88	13.91	-1	18,736	-0.01%
2022/06/08	1.7	13.94	17	14.00	13.92	-15.4	19,010	-0.08%
2022/06/07	12	13.71	0	0.00	13.75	12	19,099	0.06%
2022/06/06	2.1	13.72	7.5	13.89	13.90	-5.4	19,319	-0.03%
2022/06/02	2.2	13.82	9	13.82	13.80	-6.8	20,182	-0.03%
2022/06/01	11	13.97	16	13.92	13.91	-5	20,774	-0.02%
2022/05/31	14	13.82	0	0.00	13.87	14	20,876	0.07%
2022/05/30	7.1	13.64	5.1	13.65	13.68	2	20,741	0.01%
2022/05/27	0	0.00	4	13.29	13.32	-4	20,741	-0.02%
2022/05/26	2	13.05	2	13.15	13.01	0	20,820	0.00%
2022/05/25	0.3	13.09	6	13.18	13.21	-5.7	21,005	-0.03%
2022/05/24	2.7	13.16	2	13.29	13.07	0.7	21,577	0.00%
2022/05/23	2	13.48	2	13.53	13.40	0	21,821	0.00%
2022/05/20	0	0.00	30.2	13.51	13.49	-30.2	22,253	-0.14%
2022/05/19	0.2	13.30	3	13.20	13.39	-2.8	22,425	-0.01%
2022/05/18	4	13.53	6	13.56	13.52	-2	22,442	-0.01%
2022/05/17	1	13.38	0	0.00	13.42	1	22,446	0.00%
2022/05/16	1	13.23	4	13.32	13.16	-3	22,466	-0.01%
2022/05/13	1	13.06	11.4	13.04	13.08	-10.4	22,544	-0.05%
2022/05/12	0.1	12.90	1.5	12.91	12.83	-1.5	22,852	-0.01%
2022/05/11	1	12.98	0	0.00	13.03	1	22,873	0.00%
2022/05/10	3.4	12.74	1	12.61	12.97	2.4	22,984	0.01%
2022/05/09	2.4	12.87	0.2	12.90	12.85	2.2	22,912	0.01%
2022/05/06	8	13.05	0.1	13.10	13.10	8	22,800	0.03%
2022/05/05	3	13.39	11	13.42	13.43	-8	22,900	-0.04%
2022/05/03	4.2	13.14	0	0.00	13.12	4.2	22,878	0.02%
2022/04/29	0.2	13.15	8	13.22	13.16	-7.8	22,875	-0.03%
2022/04/28	28.2	13.00	0.2	12.90	12.99	27.9	22,935	0.12%
2022/04/27	20.6	12.49	4	12.49	12.65	16.6	22,751	0.07%
2022/04/26	24.4	12.98	13	13.09	12.91	11.4	22,343	0.05%
2022/04/25	51.2	13.06	25	13.04	13.07	26.2	22,111	0.12%
2022/04/22	20	13.42	5	13.46	13.46	15	21,649	0.07%
2022/04/21	6	13.72	0	0.00	13.72	6	21,539	0.03%
2022/04/20	11	13.63	1.8	13.61	13.66	9.2	21,547	0.04%
2022/04/19	12	13.60	1	13.59	13.57	11	21,535	0.05%
2022/04/18	10.4	13.49	0.2	13.54	13.50	10.2	21,555	0.05%
2022/04/15	64.5	13.53	1	13.64	13.50	63.5	21,461	0.30%
2022/04/14	27.2	13.94	0	0.00	13.91	27.2	21,059	0.13%
2022/04/13	5.3	13.85	2	13.83	13.96	3.3	21,115	0.02%
2022/04/12	21.2	13.62	0	0.00	13.60	21.2	20,957	0.10%
2022/04/11	106.2	13.76	0.2	13.72	13.64	106	20,651	0.51%	大買/鉅額交易
2022/04/08	68.7	14.07	0	0.00	14.11	68.7	19,662	0.35%
2022/04/07	46	14.22	2	14.30	14.18	44	18,838	0.23%
2022/04/06	24.3	14.42	1	14.44	14.43	23.3	18,079	0.13%
2022/04/01	14.4	14.70	2	14.69	14.72	12.4	17,614	0.07%
2022/03/31	18.2	14.94	0.1	14.96	14.91	18.2	17,376	0.10%
2022/03/30	11	14.96	1	15.05	15.00	10	17,464	0.06%
2022/03/29	8.3	14.88	0.1	14.91	14.87	8.2	17,451	0.05%
2022/03/28	13.1	14.84	0	0.00	14.93	13.1	17,299	0.08%
2022/03/25	9.2	15.12	2	15.09	15.11	7.2	17,042	0.04%
2022/03/24	16.3	15.11	0	0.00	15.12	16.3	16,993	0.10%
2022/03/23	11.3	15.24	1.2	15.20	15.20	10.2	16,854	0.06%
2022/03/22	6.2	15.07	3	15.06	15.08	3.2	16,818	0.02%
2022/03/21	5	15.10	11	15.11	15.08	-6	16,710	-0.04%
2022/03/18	3	14.94	0	0.00	14.96	3	16,679	0.02%
2022/03/17	41.5	14.88	3	14.88	14.98	38.5	16,542	0.23%
2022/03/16	9.2	14.22	0.3	14.30	14.28	8.9	16,236	0.05%
2022/03/15	61	14.30	10	14.30	14.35	51	15,783	0.32%
2022/03/14	9	14.86	1.2	14.87	14.80	7.8	15,084	0.05%
2022/03/11	5.1	14.98	1	14.98	14.95	4.1	14,864	0.03%
2022/03/10	8.1	15.15	1	15.16	15.19	7.1	14,628	0.05%
2022/03/09	37.2	14.73	5.2	14.70	14.72	32	14,500	0.22%
2022/03/08	31.8	14.61	28	14.68	14.52	3.8	14,402	0.03%
2022/03/07	43.3	15.07	7	15.05	15.05	36.3	13,589	0.27%
2022/03/04	34.3	15.64	1	15.59	15.56	33.3	13,087	0.25%
2022/03/03	2.1	15.89	0	0.00	15.87	2.1	12,940	0.02%
2022/03/02	25.2	15.76	0	0.00	15.77	25.2	13,057	0.19%
2022/03/01	9.1	15.87	2	15.91	15.90	7.1	13,015	0.05%
2022/02/25	39.8	15.50	11	15.55	15.48	28.8	13,001	0.22%
2022/02/24	15.5	15.57	5	15.46	15.41	10.5	12,895	0.08%
2022/02/23	9.5	15.82	0	0.00	15.87	9.5	12,358	0.08%
2022/02/22	36.3	15.96	3	15.93	15.92	33.3	12,118	0.28%
2022/02/21	14.5	16.39	0	0.00	16.41	14.5	11,808	0.12%
2022/02/18	5.3	16.31	0	0.00	16.44	5.3	11,620	0.05%
2022/02/17	6	16.50	1	16.45	16.49	5	11,580	0.04%
2022/02/16	17	16.52	0	0.00	16.50	17	11,688	0.15%
2022/02/15	2.1	16.33	1	16.40	16.25	1.1	11,738	0.01%
2022/02/14	5.2	16.25	3	16.37	16.25	2.2	11,608	0.02%
2022/02/11	1.1	16.69	2	16.72	16.72	-0.9	11,287	-0.01%
2022/02/10	9	16.66	0	0.00	16.74	9	11,433	0.08%
2022/02/09	0	0.00	1	16.32	16.47	-1	11,420	-0.01%
2022/02/08	14	16.26	0	0.00	16.23	14	11,550	0.12%
2022/02/07	18.2	16.25	15	16.08	16.16	3.2	11,518	0.03%
2022/01/26	6.6	16.31	0	0.00	16.28	6.6	11,290	0.06%
2022/01/25	8	16.42	0	0.00	16.40	8	11,316	0.07%
2022/01/24	1.4	16.56	1	16.34	16.63	0.4	11,211	0.00%
2022/01/21	11	16.55	7	16.63	16.53	4	11,180	0.04%
2022/01/19	9.2	16.87	0	0.00	16.84	9.2	11,116	0.08%
2022/01/18	8	17.12	0	0.00	17.03	8	11,202	0.07%
2022/01/17	6	17.01	0	0.00	17.09	6	11,150	0.05%
2022/01/14	6	16.74	0	0.00	16.80	6	11,145	0.05%
2022/01/13	0.1	16.92	0	0.00	16.93	0.1	11,029	0.00%
2022/01/12	2	16.85	11	16.86	16.87	-9	11,038	-0.08%
2022/01/11	5	16.80	0	0.00	16.81	5	11,117	0.04%
2022/01/10	2.3	16.87	0	0.00	16.94	2.3	11,057	0.02%
2022/01/07	7	16.96	0	0.00	16.97	7	11,068	0.06%
2022/01/06	17.3	17.18	0	0.00	17.20	17.3	11,105	0.16%
2022/01/05	4	17.56	8	17.56	17.53	-4	11,272	-0.04%
2022/01/04	0	0.00	3	17.57	17.54	-3	11,364	-0.03%
2022/01/03	2.3	17.51	2	17.50	17.50	0.3	11,333	0.00%
2021/12/30	0	0.00	0.3	17.64	17.70	-0.3	11,290	0.00%
2021/12/29	9	17.62	1	17.64	17.64	8	11,448	0.07%
2021/12/28	13	17.50	5.3	17.53	17.52	7.7	11,659	0.07%
2021/12/27	4	17.25	2	17.25	17.36	2	11,708	0.02%
2021/12/24	2.8	17.18	1	17.22	17.15	1.8	11,825	0.02%
2021/12/23	2	17.10	1.2	17.04	17.05	0.8	11,698	0.01%
2021/12/22	0	0.00	2	16.97	16.96	-2	11,885	-0.02%
2021/12/21	0	0.00	1	16.90	16.88	-1	11,871	-0.01%
2021/12/20	2	16.83	0	0.00	16.63	2	11,845	0.02%
2021/12/17	3	16.79	2	16.89	16.86	1	11,772	0.01%
2021/12/16	0.5	16.93	3	16.85	16.94	-2.5	11,789	-0.02%
2021/12/15	7.3	16.60	0	0.00	16.60	7.3	11,879	0.06%
2021/12/14	6	16.58	0	0.00	16.56	6	11,888	0.05%
2021/12/10	2.2	16.77	0	0.00	16.78	2.2	11,902	0.02%
2021/12/09	2.1	16.86	0	0.00	16.88	2.1	11,862	0.02%
2021/12/08	0	0.00	2	17.09	16.98	-2	11,826	-0.02%
2021/12/07	36	16.83	2	16.93	16.85	34	11,871	0.29%
2021/12/06	9.8	16.86	1	16.93	16.95	8.8	11,816	0.07%
2021/12/02	0	0.00	9	17.04	16.96	-9	11,964	-0.08%
2021/12/01	0	0.00	2	16.63	16.85	-2	11,987	-0.02%
2021/11/30	6	16.63	0	0.00	16.49	6	12,059	0.05%
2021/11/29	3	16.30	0	0.00	16.37	3	12,158	0.02%
2021/11/26	12	16.34	1	16.22	16.24	11	12,412	0.09%
2021/11/25	1	16.50	0	0.00	16.57	1	12,319	0.01%
2021/11/24	5	16.65	0	0.00	16.65	5	12,354	0.04%
2021/11/23	21.1	16.88	3	16.87	16.79	18.1	12,294	0.15%
2021/11/22	1	17.12	0	0.00	17.12	1	12,243	0.01%
2021/11/19	2	17.14	6.3	17.14	17.12	-4.3	12,261	-0.03%
2021/11/18	5	17.06	11.4	17.02	17.04	-6.4	12,208	-0.05%
2021/11/17	2	16.92	8	16.88	16.83	-6	12,150	-0.05%
2021/11/16	8	16.76	7	16.76	16.76	1	12,213	0.01%
2021/11/15	8	16.97	7	16.93	16.97	1	12,474	0.01%
2021/11/12	1	16.75	4.3	16.60	16.65	-3.3	12,469	-0.03%
2021/11/11	1	16.30	8	16.43	16.44	-7	12,686	-0.06%
2021/11/10	3	16.53	3	16.53	16.54	0	12,781	0.00%
2021/11/09	0	0.00	2	16.76	16.61	-2	12,893	-0.02%
2021/11/08	0	0.00	5	16.33	16.39	-5	12,689	-0.04%
2021/11/05	1.6	16.07	3	16.02	16.17	-1.4	12,638	-0.01%
2021/11/04	2	15.87	0	0.00	15.88	2	12,464	0.02%
2021/11/02	1	16.05	3	16.02	15.86	-2	12,577	-0.02%
2021/11/01	0	0.00	150	15.84	15.86	-150	12,530	-1.20%	大賣/鉅額交易
2021/10/29	0.5	15.79	7.8	15.78	15.75	-7.3	12,550	-0.06%
2021/10/28	0	0.00	4	15.89	15.87	-4	12,583	-0.03%
2021/10/26	0.6	15.78	4	15.77	15.74	-3.4	12,552	-0.03%
2021/10/25	1.3	15.52	21	15.56	15.60	-19.8	12,474	-0.16%
2021/10/22	0	0.00	11	15.47	15.55	-11	12,618	-0.09%
2021/10/21	2	15.44	5	15.62	15.42	-3	12,609	-0.02%
2021/10/19	0	0.00	4	15.35	15.41	-4	12,443	-0.03%
2021/10/18	1	15.19	14	15.22	15.17	-13	12,381	-0.10%
2021/10/15	14	15.05	31	15.16	15.18	-17	12,339	-0.14%
2021/10/14	27.3	14.80	0	0.00	14.82	27.3	12,328	0.22%
2021/10/13	36.3	14.89	0	0.00	14.86	36.3	12,134	0.30%
2021/10/12	3.2	15.09	0	0.00	15.11	3.2	11,802	0.03%
2021/10/07	2	15.36	12	15.45	15.45	-10	11,722	-0.09%
2021/10/06	11	15.04	3	15.01	15.00	8	11,824	0.07%
2021/10/05	23.2	14.97	3	15.06	15.11	20.2	11,853	0.17%
2021/10/04	7.1	15.15	0	0.00	15.11	7.1	11,612	0.06%
2021/10/01	10.5	15.32	0	0.00	15.28	10.5	11,475	0.09%
2021/09/30	1.6	15.48	0	0.00	15.65	1.6	11,252	0.01%
2021/09/29	7.5	15.63	0	0.00	15.58	7.5	11,279	0.07%
2021/09/28	1	16.06	0	0.00	16.06	1	11,274	0.01%
2021/09/24	1.1	16.06	0	0.00	16.07	1.1	11,372	0.01%
2021/09/23	6	15.90	2	15.90	15.92	4	11,610	0.03%
2021/09/22	9.1	15.73	5	15.77	15.74	4.1	11,672	0.03%
2021/09/17	10	16.07	10	16.19	16.12	0	11,526	0.00%
2021/09/16	5	16.02	0	0.00	16.05	5	11,640	0.04%
2021/09/15	5	16.12	2	16.09	16.13	3	11,660	0.03%
2021/09/13	1	16.24	2	16.33	16.27	-1	12,302	-0.01%
2021/09/10	0	0.00	19	16.39	16.45	-19	12,860	-0.15%
2021/09/09	0	0.00	2	15.95	16.05	-2	12,836	-0.02%
2021/09/08	7	15.94	10.3	15.97	15.96	-3.3	12,914	-0.03%
2021/09/07	5	16.17	8	16.14	16.20	-3	12,893	-0.02%
2021/09/06	10.2	16.42	6	16.36	16.35	4.2	13,022	0.03%
2021/09/03	0.4	16.39	10.2	16.34	16.42	-9.8	13,041	-0.08%
2021/09/02	0	0.00	5	16.39	16.20	-5	13,180	-0.04%
2021/09/01	5	16.23	16	16.18	16.29	-11	13,178	-0.08%
2021/08/31	1	15.80	2	15.79	15.90	-1	12,847	-0.01%
2021/08/30	1	15.80	0	0.00	15.85	1	13,226	0.01%
2021/08/27	0.3	15.50	1	15.58	15.59	-0.8	13,342	-0.01%
2021/08/26	3	15.46	2	15.57	15.47	1	13,507	0.01%
2021/08/25	3	15.50	1	15.50	15.49	2	14,143	0.01%
2021/08/24	8	15.34	0	0.00	15.28	8	14,785	0.05%
2021/08/23	2	15.30	5	15.29	15.29	-3	15,334	-0.02%
2021/08/20	1.1	14.79	0	0.00	14.80	1.1	17,397	0.01%
2021/08/19	25.1	14.97	5	15.00	14.87	20.1	17,444	0.12%
2021/08/18	7.2	14.98	0	0.00	15.24	7.2	17,281	0.04%
2021/08/17	32.1	15.21	0	0.00	15.11	32.1	17,250	0.19%
2021/08/16	7	15.54	0	0.00	15.52	7	17,043	0.04%
2021/08/13	7.3	15.73	0	0.00	15.61	7.3	17,088	0.04%
2021/08/12	10	15.95	0	0.00	15.93	10	17,080	0.06%
2021/08/11	7	15.95	1	15.92	15.98	6	17,236	0.03%
2021/08/10	1	16.10	0	0.00	16.15	1	17,321	0.01%
2021/08/09	2	16.29	2	16.29	16.28	0	17,491	0.00%
2021/08/06	15	16.48	17	16.46	16.47	-2	17,658	-0.01%
2021/08/05	8	16.65	2	16.51	16.64	6	17,797	0.03%
2021/08/04	0	0.00	15	16.39	16.42	-15	17,951	-0.08%
2021/08/03	4	16.14	21	16.13	16.20	-17	18,144	-0.09%
2021/08/02	0	0.00	1	16.02	16.03	-1	18,287	-0.01%
2021/07/30	0.6	15.89	5	15.89	15.83	-4.4	18,445	-0.02%
2021/07/29	0	0.00	6	15.67	15.82	-6	18,664	-0.03%
2021/07/28	16.7	15.44	16	15.47	15.48	0.7	18,911	0.00%
2021/07/27	2.5	15.89	1	15.94	15.86	1.5	18,933	0.01%
2021/07/23	9	15.83	30	15.87	15.81	-21	19,541	-0.11%
2021/07/21	14	15.71	21	15.63	15.63	-7	20,160	-0.03%
2021/07/20	21	15.71	8	15.75	15.66	13	20,491	0.06%
2021/07/19	6	15.88	21	15.80	15.85	-15	20,758	-0.07%
2021/07/16	6	15.98	21	15.98	15.99	-15	21,110	-0.07%
2021/07/15	0	0.00	5	16.10	16.13	-5	21,468	-0.02%
2021/07/14	3	16.00	1	15.96	15.98	2	21,812	0.01%
2021/07/13	5	16.02	36.3	15.98	15.92	-31.3	22,240	-0.14%
2021/07/12	1	15.78	28	15.76	15.78	-27	22,373	-0.12%
2021/07/09	3	15.48	0	0.00	15.50	3	22,502	0.01%
2021/07/08	1.5	15.66	8	15.72	15.65	-6.5	22,933	-0.03%
2021/07/07	0	0.00	1	15.65	15.65	-1	23,549	0.00%
2021/07/06	6	15.71	0	0.00	15.66	6	24,183	0.02%
2021/07/05	0	0.00	10.1	15.68	15.73	-10.1	24,768	-0.04%
2021/07/02	0	0.00	0.1	15.51	15.51	-0.1	24,905	0.00%
2021/07/01	12	15.51	13	15.44	15.44	-1	25,635	0.00%
2021/06/30	10	15.56	78.5	15.60	15.55	-68.5	26,394	-0.26%
2021/06/29	22.1	15.45	10	15.43	15.42	12.1	26,753	0.05%
2021/06/28	2	15.36	2	15.43	15.39	0	27,575	0.00%
2021/06/25	0	15.54	0	0.00	15.45	0	28,611	0.00%
2021/06/24	0.1	15.43	10	15.41	15.41	-9.9	29,498	-0.03%
2021/06/23	10	15.17	13	15.33	15.39	-3	30,651	-0.01%
2021/06/22	36	15.28	0	0.00	15.18	36	31,394	0.11%
2021/06/21	25.5	15.33	18	15.32	15.29	7.5	31,323	0.02%
2021/06/18	1	15.72	5	15.68	15.63	-4	30,761	-0.01%
2021/06/17	13	15.59	7	15.55	15.62	6	32,091	0.02%
2021/06/16	0	15.61	0.1	15.70	15.56	-0.1	33,695	0.00%
2021/06/15	13	15.66	0	0.00	15.66	13	35,459	0.04%
2021/06/11	2	15.55	44.1	15.55	15.50	-42	37,070	-0.11%
2021/06/09	17.1	15.26	5	15.30	15.26	12.1	41,058	0.03%
2021/06/08	8	15.35	10	15.36	15.35	-2	43,942	0.00%
2021/06/07	32.1	15.28	11	15.31	15.37	21.1	49,106	0.04%
2021/06/04	24	15.38	10	15.37	15.39	14	51,856	0.03%
2021/06/03	19.1	15.46	3	15.49	15.49	16.1	58,402	0.03%
2021/06/02	75	15.43	32	15.37	15.35	43	68,698	0.06%
2021/06/01	24.2	15.60	36	15.67	15.53	-11.8	75,622	-0.02%
2021/05/31	19.2	15.44	25	15.47	15.50	-5.8	88,950	-0.01%
2021/05/28	163.6	15.40	29	15.44	15.30	134.6	136,127	0.10%	大買/鉅額交易