中信關鍵半導體 (00891)-永豐金-桃盛券商分點個股進出

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
17.86
漲跌
▲0.19
漲幅
+1.08%
成交量
11,326張
產業
上市
422人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中信關鍵半導體 (00891)籌碼相關－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/05/22	0	0.00	3	17.78	17.86	-3	12,357	-0.02%
2024/05/21	0.1	17.66	0	0.00	17.67	0.1	12,413	0.00%
2024/05/20	1	17.73	18	17.69	17.71	-17	12,593	-0.13%
2024/05/17	0.1	17.66	0	0.00	17.66	0.1	12,669	0.00%
2024/05/16	92	18.15	90	18.11	18.11	2	12,736	0.02%
2024/05/15	0	0.00	4.1	17.97	17.91	-4.1	12,694	-0.03%
2024/05/14	0	0.00	2	17.54	17.74	-2	12,864	-0.02%
2024/05/13	2	17.43	1	17.50	17.51	1	12,888	0.01%
2024/05/10	5.1	17.45	0	0.00	17.40	5.1	12,916	0.04%
2024/05/09	3	17.42	0	0.00	17.38	3	12,963	0.02%
2024/05/08	1	17.46	0	0.00	17.49	1	13,013	0.01%
2024/05/07	15.1	17.43	0	0.00	17.41	15.1	13,139	0.12%
2024/05/06	34.1	17.41	0	0.00	17.41	34.1	13,128	0.26%
2024/05/03	88	17.50	93	17.43	17.40	-5	13,085	-0.04%
2024/05/02	1	17.23	0	0.00	17.25	1	13,240	0.01%
2024/04/30	0.1	17.30	0	0.00	17.30	0.1	13,269	0.00%
2024/04/29	69.1	17.24	0	0.00	17.29	69.1	13,313	0.52%
2024/04/26	1.1	17.00	1	16.95	17.00	0.1	13,409	0.00%
2024/04/25	9.1	16.78	2	16.72	16.72	7.1	13,587	0.05%
2024/04/24	1	17.10	7	17.11	17.12	-6	13,795	-0.04%
2024/04/23	0	0.00	11	16.56	16.53	-11	13,970	-0.08%
2024/04/22	7.1	16.66	0	0.00	16.42	7.1	14,005	0.05%
2024/04/19	5.5	16.88	0	0.00	16.81	5.5	13,943	0.04%
2024/04/18	7	17.46	0	0.00	17.66	7	13,608	0.05%
2024/04/17	2.1	17.60	0	0.00	17.60	2.1	13,785	0.01%
2024/04/16	13.6	17.48	0	0.00	17.46	13.6	13,963	0.10%
2024/04/15	6.7	18.06	0	0.00	18.00	6.7	13,933	0.05%
2024/04/12	0	0.00	1	18.44	18.38	-1	13,782	-0.01%
2024/04/09	0.3	18.18	0	0.00	18.20	0.3	13,980	0.00%
2024/04/08	0.1	18.05	0	0.00	18.04	0.1	14,086	0.00%
2024/04/03	1.1	18.09	13.2	18.13	18.12	-12.1	14,192	-0.09%
2024/04/02	1	18.18	0	0.00	18.17	1	14,277	0.01%
2024/03/29	0	0.00	1.2	18.13	18.23	-1.2	14,490	-0.01%
2024/03/28	17.2	18.00	0	0.00	18.03	17.2	14,396	0.12%
2024/03/27	2	17.99	2	17.98	18.04	0	14,354	0.00%
2024/03/26	10.1	18.00	0	0.00	18.05	10.1	14,305	0.07%
2024/03/25	8	18.09	0	0.00	18.07	8	14,116	0.06%
2024/03/22	1.8	18.10	0	0.00	18.13	1.8	14,211	0.01%
2024/03/21	0	0.00	1	18.21	18.21	-1	14,117	-0.01%
2024/03/20	0.1	18.05	228	18.16	18.00	-228	14,204	-1.60%	大賣/鉅額交易
2024/03/19	6	18.12	0	0.00	18.21	6	14,095	0.04%
2024/03/18	2	18.08	19	18.25	18.29	-17	14,026	-0.12%
2024/03/15	0	0.00	42	18.00	18.00	-42	14,019	-0.30%
2024/03/14	2	18.10	8	18.28	18.11	-6	13,859	-0.04%
2024/03/13	4	18.43	20.5	18.44	18.40	-16.5	13,846	-0.12%
2024/03/12	2.1	18.43	0	0.00	18.48	2.1	13,673	0.01%
2024/03/11	31.2	18.47	0	0.00	18.38	31.2	13,537	0.23%
2024/03/08	7	18.62	82	18.98	18.57	-75	13,396	-0.56%
2024/03/07	10.2	18.60	30	18.52	18.58	-19.8	12,855	-0.15%
2024/03/06	9	18.12	3.8	18.16	18.14	5.2	12,550	0.04%
2024/03/05	4	17.88	11.5	17.97	17.95	-7.5	12,315	-0.06%
2024/03/04	6	17.70	10	17.80	17.83	-4	12,282	-0.03%
2024/03/01	3	17.54	7	17.62	17.47	-4	12,016	-0.03%
2024/02/29	0	0.00	1.2	17.44	17.52	-1.2	12,016	-0.01%
2024/02/27	10	17.36	4	17.34	17.44	6	11,927	0.05%
2024/02/26	1	17.62	6	17.69	17.77	-5	11,637	-0.04%
2024/02/23	41	17.50	51.7	17.53	17.65	-10.7	11,352	-0.09%
2024/02/22	3	17.30	1	17.29	17.32	2	11,080	0.02%
2024/02/21	2.1	17.06	8	17.08	17.03	-5.9	10,968	-0.05%
2024/02/19	1	16.96	0	0.00	16.98	1	10,834	0.01%
2024/02/16	9.5	16.99	3	17.09	16.97	6.5	10,881	0.06%
2024/02/15	0.1	17.02	17	17.00	17.05	-16.9	10,806	-0.16%
2024/02/02	102	16.41	10	16.42	16.42	92	10,603	0.87%	大買/
2024/02/01	19.2	16.31	0	0.00	16.32	19.2	10,637	0.18%
2024/01/31	10	16.45	0	0.00	16.48	10	10,647	0.09%
2024/01/30	0	0.00	10	16.57	16.55	-10	10,617	-0.09%
2024/01/29	0	0.00	5	16.44	16.43	-5	10,571	-0.05%
2024/01/26	1.1	16.39	151	16.38	16.39	-149.9	10,590	-1.42%	大賣/鉅額交易
2024/01/25	0	0.00	4	16.48	16.52	-4	10,704	-0.04%
2024/01/24	0	0.00	0.4	16.39	16.35	-0.4	10,564	0.00%
2024/01/23	0	0.00	2	16.34	16.34	-2	10,597	-0.02%
2024/01/22	0	0.00	7	16.29	16.32	-7	10,712	-0.07%
2024/01/19	0	0.00	38.1	16.12	16.15	-38.1	10,569	-0.36%
2024/01/17	38.3	15.66	1	15.62	15.63	37.3	10,157	0.37%
2024/01/15	1	15.95	0	0.00	16.02	1	9,957	0.01%
2024/01/12	1.1	15.93	0	0.00	15.95	1.1	10,005	0.01%
2024/01/11	1	16.04	1	16.00	16.01	0	10,091	0.00%
2024/01/10	1	15.92	0	0.00	15.89	1	9,950	0.01%
2024/01/09	0	0.00	48	16.00	15.86	-48	9,825	-0.49%
2024/01/08	0	0.00	1	15.82	15.81	-1	9,644	-0.01%
2024/01/04	1	15.70	0	0.00	15.74	1	10,000	0.01%
2024/01/03	22	15.83	0	0.00	15.79	22	10,219	0.22%
2024/01/02	9	16.19	1.8	16.13	16.13	7.2	9,998	0.07%
2023/12/28	30	16.57	1	16.61	16.45	29	9,705	0.30%
2023/12/27	26	16.43	168	16.39	16.49	-142	9,607	-1.48%	大賣/鉅額交易
2023/12/26	172	16.25	4	16.22	16.25	168	9,374	1.79%	大買/鉅額交易
2023/12/21	0.3	15.87	1	15.87	15.87	-0.7	9,214	-0.01%
2023/12/19	0	0.00	7	15.95	16.00	-7	9,152	-0.08%
2023/12/18	0	0.00	36	16.13	16.12	-36	8,997	-0.40%
2023/12/15	0	0.00	10	16.20	16.16	-10	8,971	-0.11%
2023/12/14	1	16.13	0	0.00	16.09	1	8,834	0.01%
2023/12/13	0	0.00	5.2	15.93	15.94	-5.2	8,929	-0.06%
2023/12/12	0	0.00	5	15.81	15.81	-5	9,222	-0.05%
2023/12/11	0	0.00	1.7	15.62	15.66	-1.7	9,366	-0.02%
2023/12/08	0	0.00	8.9	15.61	15.59	-8.9	9,366	-0.10%
2023/12/05	4	15.37	0.9	15.41	15.42	3.1	9,218	0.03%
2023/12/04	1	15.49	0	0.00	15.51	1	9,205	0.01%
2023/11/29	0	0.00	1	15.50	15.53	-1	9,123	-0.01%
2023/11/28	0	0.00	3.1	15.40	15.43	-3.1	9,005	-0.03%
2023/11/22	0	0.00	16	15.33	15.41	-16	8,886	-0.18%
2023/11/17	1	15.26	0	0.00	15.27	1	8,762	0.01%
2023/11/16	13	15.14	1.9	15.06	15.09	11.1	8,661	0.13%
2023/11/15	2	15.44	19	15.42	15.44	-17	8,589	-0.20%
2023/11/13	0	0.00	5	15.34	15.29	-5	8,302	-0.06%
2023/11/10	0	0.00	20	14.97	14.98	-20	8,166	-0.24%
2023/11/08	0	0.00	5	15.00	15.05	-5	8,099	-0.06%
2023/11/06	0.1	14.88	1	14.96	14.92	-1	8,168	-0.01%
2023/11/03	0	0.00	43	14.67	14.69	-43	8,089	-0.53%
2023/11/02	0	0.00	41	14.60	14.65	-41	8,239	-0.50%
2023/10/30	25	14.32	0	0.00	14.33	25	8,041	0.31%
2023/10/27	1.4	14.05	26	14.00	14.00	-24.7	7,864	-0.31%
2023/10/26	6	14.06	17	14.03	13.98	-11	7,924	-0.14%
2023/10/25	20	14.40	0	0.00	14.36	20	7,831	0.26%
2023/10/17	1	14.70	6.6	14.61	14.51	-5.6	7,421	-0.08%
2023/10/13	1	14.55	25	14.57	14.60	-24	7,335	-0.33%
2023/10/12	0	0.00	5	14.42	14.46	-5	7,081	-0.07%
2023/10/11	25	14.27	34	14.29	14.35	-9	7,034	-0.13%
2023/10/06	1	14.04	8	14.00	14.01	-7	6,704	-0.10%
2023/10/03	0	0.00	1	13.93	13.87	-1	6,584	-0.02%
2023/10/02	0	0.00	3	13.75	13.78	-3	6,540	-0.05%
2023/09/28	3	13.62	0	0.00	13.57	3	6,555	0.05%
2023/09/27	3	13.48	0	0.00	13.52	3	6,567	0.05%
2023/09/21	0	0.00	1.6	13.60	13.60	-1.6	6,544	-0.02%
2023/09/20	0	0.00	2	14.01	13.84	-2	6,516	-0.03%
2023/09/18	5	14.19	15	14.19	14.15	-10	6,496	-0.15%
2023/09/15	0	0.00	8	14.10	14.18	-8	6,341	-0.13%
2023/09/14	6	13.88	1	13.95	13.99	5	6,057	0.08%
2023/09/13	1	13.78	3	13.78	13.79	-2	5,933	-0.03%
2023/09/11	0.7	13.47	0	0.00	13.46	0.7	5,963	0.01%
2023/09/07	1	13.65	0	0.00	13.65	1	6,303	0.02%
2023/09/05	2	13.60	13	13.61	13.69	-11	6,277	-0.18%
2023/08/24	2	13.32	10	13.34	13.34	-8	6,947	-0.12%
2023/08/21	2	12.92	0	0.00	12.88	2	7,318	0.03%
2023/08/17	6	12.89	0	0.00	12.97	6	7,320	0.08%
2023/08/16	9	12.88	1	12.95	12.91	8	7,292	0.11%
2023/08/15	3	13.17	6	13.20	13.18	-3	7,269	-0.04%
2023/08/14	9.1	13.06	0	0.00	13.06	9.1	7,336	0.12%
2023/08/11	4	13.22	1	13.25	13.20	3	7,260	0.04%
2023/08/10	3	13.21	0	0.00	13.20	3	7,276	0.04%
2023/08/09	3	13.43	0	0.00	13.44	3	7,058	0.04%
2023/08/08	2.1	13.54	0	0.00	13.41	2.1	7,009	0.03%
2023/08/07	1	13.61	1	13.58	13.62	0	6,810	0.00%
2023/08/02	4	13.77	1	13.57	13.58	3	6,758	0.04%
2023/08/01	3	13.81	0	0.00	13.82	3	6,716	0.04%
2023/07/31	0	0.00	1	13.86	13.76	-1	6,733	-0.01%
2023/07/27	1	13.68	9	13.67	13.66	-8	6,733	-0.12%
2023/07/26	3.1	13.59	0	0.00	13.53	3.1	6,737	0.05%
2023/07/24	6.1	13.69	0	0.00	13.66	6.1	6,768	0.09%
2023/07/21	1.1	13.72	192.4	13.62	13.73	-191.4	6,922	-2.76%	大賣/鉅額交易
2023/07/20	190.2	13.94	0	0.00	13.94	190.2	7,023	2.71%	大買/鉅額交易
2023/07/19	0	0.00	9	14.01	13.98	-9	7,030	-0.13%
2023/07/14	0	0.00	3	14.06	14.06	-3	7,109	-0.04%
2023/07/06	0.1	13.77	0	0.00	13.76	0.1	7,189	0.00%
2023/07/05	2	13.92	0	0.00	13.92	2	7,199	0.03%
2023/07/04	2	13.99	0	0.00	13.98	2	7,218	0.03%
2023/06/27	2.1	13.80	4	13.81	13.75	-1.9	7,456	-0.03%
2023/06/26	4.1	13.90	0	0.00	13.87	4.1	7,531	0.05%
2023/06/19	2	14.05	28	14.14	14.18	-26	7,836	-0.33%
2023/06/16	2	14.05	0	0.00	14.07	2	7,861	0.03%
2023/06/14	10	14.09	0	0.00	14.08	10	8,081	0.12%
2023/06/13	4	14.14	44.7	14.12	14.13	-40.7	8,150	-0.50%
2023/06/12	6	13.79	0	0.00	13.81	6	7,978	0.08%
2023/06/09	0	0.00	1.2	13.71	13.70	-1.2	8,044	-0.02%
2023/06/08	1	13.55	0	0.00	13.57	1	8,153	0.01%
2023/06/07	3	13.75	19	13.75	13.75	-16	8,157	-0.20%
2023/06/06	1	13.53	1	13.56	13.54	0	8,094	0.00%
2023/06/02	20	13.55	20	13.51	13.49	0	8,151	0.00%
2023/06/01	0	0.00	22	13.33	13.36	-22	8,149	-0.27%
2023/05/31	1	13.44	0	0.00	13.47	1	8,141	0.01%
2023/05/30	0	0.00	13	13.53	13.54	-13	8,055	-0.16%
2023/05/26	0	0.00	14	13.21	13.22	-14	8,006	-0.17%
2023/05/19	0	0.00	4	12.76	12.81	-4	7,781	-0.05%
2023/05/17	2	12.55	0	0.00	12.54	2	7,833	0.03%
2023/05/16	3	12.53	0	0.00	12.53	3	7,869	0.04%
2023/05/12	6	12.38	0	0.00	12.46	6	7,974	0.08%
2023/05/11	0.5	12.49	0	0.00	12.44	0.5	8,031	0.01%
2023/05/09	1	12.58	0	0.00	12.64	1	8,251	0.01%
2023/05/05	0	0.00	5	12.57	12.61	-5	8,528	-0.06%
2023/05/04	0	0.00	1.8	12.56	12.57	-1.8	8,720	-0.02%
2023/05/02	0	0.00	40.2	12.50	12.57	-40.2	8,726	-0.46%
2023/04/28	6	12.46	18	12.47	12.48	-12	9,041	-0.13%
2023/04/27	16	12.38	0	0.00	12.36	16	9,059	0.18%
2023/04/26	2.1	12.11	0	0.00	12.22	2.1	9,127	0.02%
2023/04/25	17.2	12.29	0	0.00	12.28	17.2	9,048	0.19%
2023/04/24	0.4	12.68	0	0.00	12.67	0.4	8,958	0.00%
2023/04/21	7	12.76	0	0.00	12.66	7	9,025	0.08%
2023/04/20	1.1	12.85	0	0.00	12.85	1.1	9,040	0.01%
2023/04/19	1	12.94	0	0.00	12.93	1	9,103	0.01%
2023/04/13	3	13.22	0	0.00	13.19	3	9,018	0.03%
2023/04/12	0	0.00	0.1	13.42	13.41	-0.1	8,936	0.00%
2023/04/10	0	0.00	0	13.44	13.32	0	8,987	0.00%
2023/04/06	2	13.28	0	0.00	13.28	2	8,875	0.02%
2023/03/30	0	0.00	5	13.38	13.36	-5	8,795	-0.06%
2023/03/29	1	13.18	0	0.00	13.21	1	8,740	0.01%
2023/03/28	0.5	13.32	0	0.00	13.30	0.5	8,735	0.01%
2023/03/27	0	0.00	52	13.55	13.52	-52	8,660	-0.60%
2023/03/24	0	0.00	8	13.66	13.63	-8	8,605	-0.09%
2023/03/23	0	0.00	54.3	13.50	13.59	-54.3	8,542	-0.64%
2023/03/22	0	0.00	2	13.42	13.46	-2	8,377	-0.02%
2023/03/17	0	0.00	7	13.28	13.30	-7	8,019	-0.09%
2023/03/15	0	0.00	28	13.12	13.03	-28	7,873	-0.36%
2023/03/13	0	0.00	1	13.07	13.10	-1	7,771	-0.01%
2023/03/10	2	13.09	0	0.00	13.07	2	7,697	0.03%
2023/03/08	1	13.19	0	0.00	13.26	1	7,698	0.01%
2023/03/07	2	13.36	3	13.32	13.34	-1	7,696	-0.01%
2023/03/03	0	0.00	0.4	13.23	13.17	-0.4	7,704	-0.01%
2023/03/02	0	0.00	0.3	13.16	13.16	-0.3	7,760	0.00%
2023/03/01	0	0.00	9	13.16	13.22	-9	7,734	-0.12%
2023/02/24	5	12.96	6.2	13.03	12.88	-1.2	7,540	-0.02%
2023/02/22	0	12.63	0	0.00	12.62	0	7,556	0.00%
2023/02/16	0.5	12.70	0	0.00	12.76	0.5	8,336	0.01%
2023/02/15	5.2	12.74	0	0.00	12.71	5.2	8,700	0.06%
2023/02/13	0.2	12.90	0	0.00	12.88	0.2	8,790	0.00%
2023/02/10	0.7	13.07	2	13.07	13.04	-1.3	8,845	-0.01%
2023/02/07	0	0.00	4	12.70	12.73	-4	8,599	-0.05%
2023/02/06	9	12.90	10	12.82	12.75	-1	8,614	-0.01%
2023/02/03	8	12.99	6	13.00	13.03	2	8,563	0.02%
2023/02/02	0	0.00	14	12.96	12.97	-14	8,383	-0.17%
2023/01/31	1	12.50	0	0.00	12.53	1	8,251	0.01%
2023/01/30	0	0.00	13	12.56	12.69	-13	8,280	-0.16%
2023/01/16	0	0.00	1.6	12.04	12.01	-1.6	8,081	-0.02%
2023/01/11	0	0.00	15.6	11.96	11.96	-15.6	8,046	-0.19%
2023/01/10	0	0.00	0.6	11.88	11.91	-0.6	8,064	-0.01%
2023/01/09	0	0.00	4.3	11.71	11.79	-4.3	8,141	-0.05%
2023/01/06	0	0.00	12	11.26	11.38	-12	8,174	-0.15%
2023/01/05	3	11.09	0.2	11.13	11.09	2.8	8,293	0.03%
2023/01/03	0	10.95	1	11.04	11.07	-1	8,802	-0.01%
2022/12/30	2	10.93	0	0.00	10.87	2	8,839	0.02%
2022/12/29	7.8	10.78	2	10.84	10.83	5.8	8,910	0.06%
2022/12/28	13	10.83	1	10.81	10.84	12	9,114	0.13%
2022/12/27	0	11.18	0	0.00	11.12	0	9,127	0.00%
2022/12/26	3	11.05	1	11.04	11.04	2	9,286	0.02%
2022/12/23	17	11.07	0	0.00	11.07	17	9,492	0.18%
2022/12/21	5	11.09	0	0.00	11.10	5	10,141	0.05%
2022/12/20	3.3	11.15	0	0.00	11.07	3.3	10,296	0.03%
2022/12/19	0	11.37	0	0.00	11.39	0	10,554	0.00%
2022/12/16	18	11.42	0	0.00	11.47	18	10,804	0.17%
2022/12/12	0	11.60	2	11.58	11.61	-2	10,930	-0.02%
2022/12/09	0	0.00	11	11.76	11.73	-11	10,987	-0.10%
2022/12/08	0	11.49	4	11.52	11.48	-4	11,002	-0.04%
2022/12/07	0.3	11.68	0	0.00	11.63	0.3	11,020	0.00%
2022/12/06	4.3	11.92	1	11.92	11.79	3.3	10,998	0.03%
2022/12/05	0	0.00	0.4	12.11	12.09	-0.4	11,025	0.00%
2022/12/01	0	0.00	9	12.14	12.10	-9	11,107	-0.08%
2022/11/30	1	11.79	0	0.00	11.82	1	11,119	0.01%
2022/11/29	1	11.65	258	11.63	11.69	-257	11,198	-2.29%	大賣/鉅額交易
2022/11/24	0	0.00	2	11.94	12.00	-2	11,379	-0.02%
2022/11/23	2	11.80	0	0.00	11.79	2	11,329	0.02%
2022/11/22	6	11.70	0	0.00	11.78	6	11,516	0.05%
2022/11/21	2	11.80	0.1	11.78	11.75	1.9	11,577	0.02%
2022/11/18	0	0.00	4	12.00	11.82	-4	11,577	-0.03%
2022/11/17	3	11.80	19	11.73	11.86	-16	11,550	-0.14%
2022/11/16	3	11.80	1	11.83	11.83	2	11,540	0.02%
2022/11/15	0	0.00	16.1	11.72	11.86	-16.1	11,532	-0.14%
2022/11/14	3	11.41	0.5	11.46	11.43	2.5	11,200	0.02%
2022/11/11	151	11.33	16	11.27	11.32	135	11,122	1.21%	大買/鉅額交易
2022/11/10	1	10.69	6	10.68	10.71	-5	10,788	-0.05%
2022/11/09	108	10.57	84.2	10.59	10.69	23.8	10,760	0.22%	大買/
2022/11/08	0	0.00	18.4	10.34	10.27	-18.4	10,761	-0.17%
2022/11/07	1	10.23	18.4	10.22	10.25	-17.4	10,723	-0.16%
2022/11/04	7	9.88	1	9.91	9.98	6	10,740	0.06%
2022/11/03	6.1	9.85	0	0.00	9.89	6.1	10,956	0.06%
2022/11/02	14	9.86	0	0.00	9.95	14	11,110	0.13%
2022/11/01	0	0.00	259	9.79	9.87	-259	11,225	-2.31%	大賣/鉅額交易
2022/10/31	90	9.80	0	0.00	9.79	90	11,359	0.79%
2022/10/28	10	9.62	0	0.00	9.60	10	11,447	0.09%
2022/10/27	0	0.00	36	9.70	9.74	-36	11,520	-0.31%
2022/10/26	12	9.50	2	9.49	9.53	10	11,648	0.09%
2022/10/25	0	0.00	11	9.61	9.51	-11	11,653	-0.09%
2022/10/24	0	0.00	30	9.87	9.76	-30	11,630	-0.26%
2022/10/21	0	0.00	23	9.73	9.65	-23	11,696	-0.20%
2022/10/20	81.1	9.60	1	9.55	9.72	80.1	11,739	0.68%
2022/10/19	1	9.84	4	9.85	9.74	-3	11,758	-0.03%
2022/10/18	7	9.83	0	0.00	9.84	7	11,794	0.06%
2022/10/17	1	9.58	1	9.70	9.78	0	11,796	0.00%
2022/10/14	5	9.88	10	9.86	9.90	-5	11,833	-0.04%
2022/10/13	5	9.53	0	0.00	9.41	5	11,844	0.04%
2022/10/12	11.3	9.49	60	9.50	9.59	-48.7	11,736	-0.41%
2022/10/11	176.1	9.72	22	9.83	9.64	154.1	11,688	1.32%	大買/鉅額交易
2022/10/07	0.8	10.26	0	0.00	10.20	0.8	11,524	0.01%
2022/10/06	1	10.38	1	10.43	10.44	0	11,553	0.00%
2022/10/05	30	10.47	19	10.47	10.39	11	11,592	0.09%
2022/10/04	0	0.00	13	10.12	10.16	-13	11,511	-0.11%
2022/10/03	0	0.00	10	9.80	9.74	-10	11,469	-0.09%
2022/09/30	1.1	9.67	1	9.80	9.86	0.1	11,498	0.00%
2022/09/29	2.2	9.95	0.1	9.90	9.84	2.2	11,497	0.02%
2022/09/28	28.5	9.92	0	0.00	9.82	28.5	11,440	0.25%
2022/09/27	5	10.16	0.3	10.19	10.15	4.7	11,298	0.04%
2022/09/26	10.5	10.24	0	0.00	10.16	10.5	11,501	0.09%
2022/09/23	22.7	10.58	0	0.00	10.52	22.7	11,774	0.19%
2022/09/22	9.1	10.72	5	10.67	10.75	4.1	11,813	0.03%
2022/09/21	7	10.89	0	0.00	10.88	7	11,888	0.06%
2022/09/20	0.3	10.97	0	0.00	10.96	0.3	11,970	0.00%
2022/09/19	1	10.94	0.9	10.93	10.90	0.1	12,061	0.00%
2022/09/16	5	11.01	0	0.00	10.98	5	12,120	0.04%
2022/09/15	1	11.16	0	0.00	11.16	1	12,416	0.01%
2022/09/14	9	11.15	0	0.00	11.16	9	12,619	0.07%
2022/09/12	0	0.00	2	11.32	11.29	-2	12,599	-0.02%
2022/09/08	2.1	11.05	1	11.06	11.06	1.1	12,838	0.01%
2022/09/07	11.2	10.88	0	0.00	10.87	11.2	12,891	0.09%
2022/09/05	0.1	11.11	0	0.00	11.13	0.1	12,752	0.00%
2022/09/02	12	11.21	0	0.00	11.20	12	12,783	0.09%
2022/09/01	22.2	11.34	0	0.00	11.35	22.2	12,682	0.18%
2022/08/31	2	11.58	0	0.00	11.63	2	12,522	0.02%
2022/08/30	2	11.50	0	0.00	11.50	2	12,554	0.02%
2022/08/29	14	11.38	0	0.00	11.44	14	12,517	0.11%
2022/08/26	1	11.82	0	0.00	11.81	1	12,373	0.01%
2022/08/25	10	11.76	0	0.00	11.76	10	12,323	0.08%
2022/08/24	0.1	11.66	0	0.00	11.60	0.1	12,449	0.00%
2022/08/23	5	11.65	4	11.69	11.68	1	12,534	0.01%
2022/08/22	34	11.87	0	0.00	11.80	34	12,566	0.27%
2022/08/19	1	12.13	0	0.00	12.08	1	12,421	0.01%
2022/08/18	15.1	11.94	0	0.00	12.05	15.1	12,488	0.12%
2022/08/16	1.4	12.08	28.2	12.12	12.09	-26.8	12,542	-0.21%
2022/08/15	14	12.21	11	12.25	12.33	3	12,553	0.02%
2022/08/12	1	12.03	3	11.98	12.03	-2	12,504	-0.02%
2022/08/11	0	0.00	7	11.81	11.84	-7	12,579	-0.06%
2022/08/10	16	11.64	10	11.62	11.57	6	12,598	0.05%
2022/08/09	17	11.83	0	0.00	11.85	17	12,495	0.14%
2022/08/08	12.8	11.95	0	0.00	11.97	12.8	12,451	0.10%
2022/08/05	10	11.86	13	11.94	12.02	-3	12,449	-0.02%
2022/08/04	3	11.53	0	0.00	11.61	3	12,395	0.02%
2022/08/03	0.1	11.59	0	0.00	11.59	0.1	12,357	0.00%
2022/08/02	22	11.46	0	0.00	11.50	22	12,427	0.18%
2022/08/01	0.1	11.78	0	0.00	11.75	0.1	12,472	0.00%
2022/07/28	1	11.73	0.6	11.74	11.72	0.4	12,624	0.00%
2022/07/26	1	11.70	0	0.00	11.64	1	12,634	0.01%
2022/07/25	0.1	11.86	0	0.00	11.82	0.1	12,734	0.00%
2022/07/22	1	11.99	7	12.00	12.00	-6	12,868	-0.05%
2022/07/21	2	11.86	3	12.02	12.09	-1	13,236	-0.01%
2022/07/20	0	0.00	8.1	11.81	11.71	-8.1	13,413	-0.06%
2022/07/18	0.5	11.53	18	11.53	11.51	-17.5	14,118	-0.12%
2022/07/15	10	11.13	0	0.00	11.28	10	14,099	0.07%
2022/07/14	2	11.08	1	11.07	11.08	1	14,008	0.01%
2022/07/13	0	0.00	1	10.95	10.93	-1	14,072	-0.01%
2022/07/12	6	10.70	0	0.00	10.71	6	14,182	0.04%
2022/07/11	2	11.24	0	0.00	11.09	2	14,701	0.01%
2022/07/08	25	11.29	5	11.27	11.22	20	14,807	0.14%
2022/07/07	16	10.73	111	10.80	11.02	-95	14,886	-0.64%	大賣/
2022/07/06	7	10.78	45	10.75	10.60	-38	15,120	-0.25%
2022/07/05	2.1	10.77	0	0.00	10.90	2.1	16,107	0.01%
2022/07/04	4.3	10.86	0	0.00	10.87	4.3	16,716	0.03%
2022/07/01	10.5	11.13	6	11.09	10.95	4.5	17,261	0.03%
2022/06/30	4.1	11.58	0	0.00	11.49	4.1	17,251	0.02%
2022/06/29	5.6	11.85	1	11.90	11.87	4.6	17,355	0.03%
2022/06/28	5	12.08	0	0.00	12.03	5	17,274	0.03%
2022/06/27	2	12.30	2	12.35	12.28	0	17,277	0.00%
2022/06/24	2.1	11.99	0	0.00	11.96	2.1	17,328	0.01%
2022/06/23	7.1	12.03	0	0.00	12.04	7.1	17,478	0.04%
2022/06/22	3.3	12.37	0	0.00	12.35	3.3	17,201	0.02%
2022/06/21	7.1	12.74	11	12.80	12.84	-3.9	17,092	-0.02%
2022/06/20	2	12.70	3	12.59	12.57	-1	17,191	-0.01%
2022/06/17	18.3	12.73	0	0.00	12.73	18.3	17,181	0.11%
2022/06/16	3	13.33	2	13.21	13.03	1	16,988	0.01%
2022/06/15	1	13.22	0	0.00	13.18	1	17,011	0.01%
2022/06/14	7	13.13	0	0.00	13.27	7	17,317	0.04%
2022/06/13	5.2	13.41	0	0.00	13.33	5.2	17,764	0.03%
2022/06/10	3.1	13.82	0	0.00	13.82	3.1	18,429	0.02%
2022/06/09	0	0.00	1.2	13.91	13.91	-1.2	18,736	-0.01%
2022/06/08	6	13.93	1	14.00	13.92	5	19,010	0.03%
2022/06/07	16	13.76	0	0.00	13.75	16	19,099	0.08%
2022/06/06	2	13.74	0	0.00	13.90	2	19,319	0.01%
2022/06/02	4	13.78	1	13.83	13.80	3	20,182	0.01%
2022/06/01	3	13.92	22	13.92	13.91	-19	20,774	-0.09%
2022/05/30	0	0.00	6	13.67	13.68	-6	20,741	-0.03%
2022/05/26	7	13.04	0	0.00	13.01	7	20,820	0.03%
2022/05/24	1	13.10	0	0.00	13.07	1	21,577	0.00%
2022/05/23	6.1	13.53	11	13.54	13.40	-4.9	21,821	-0.02%
2022/05/20	0	0.00	15	13.43	13.49	-15	22,253	-0.07%
2022/05/19	3	13.37	1	13.35	13.39	2	22,425	0.01%
2022/05/18	0	0.00	1	13.58	13.52	-1	22,442	0.00%
2022/05/16	1	13.27	0	0.00	13.16	1	22,466	0.00%
2022/05/13	0	0.00	1	13.09	13.08	-1	22,544	0.00%
2022/05/12	1.1	12.90	2	12.90	12.83	-1	22,852	0.00%
2022/05/11	0	0.00	20	12.99	13.03	-20	22,873	-0.09%
2022/05/10	1.4	12.76	3	12.83	12.97	-1.6	22,984	-0.01%
2022/05/09	2.7	12.87	3.6	12.90	12.85	-0.9	22,912	0.00%
2022/05/06	19.1	13.03	0	0.00	13.10	19.1	22,800	0.08%
2022/05/05	3	13.41	10.1	13.42	13.43	-7.1	22,900	-0.03%
2022/05/04	1	13.18	0	0.00	13.16	1	22,825	0.00%
2022/05/03	0.4	13.10	2	13.12	13.12	-1.6	22,878	-0.01%
2022/04/29	7	13.22	2.1	13.14	13.16	4.9	22,875	0.02%
2022/04/28	1	13.09	2	12.96	12.99	-1	22,935	0.00%
2022/04/27	26	12.48	3	12.50	12.65	23	22,751	0.10%
2022/04/26	9.4	12.98	0	0.00	12.91	9.4	22,343	0.04%
2022/04/25	29.3	13.04	0	0.00	13.07	29.3	22,111	0.13%
2022/04/22	17.1	13.44	0.1	13.47	13.46	17	21,649	0.08%
2022/04/21	1	13.74	1	13.77	13.72	0	21,539	0.00%
2022/04/20	1	13.64	0	0.00	13.66	1	21,547	0.00%
2022/04/19	3	13.70	0	0.00	13.57	3	21,535	0.01%
2022/04/18	6.4	13.48	13	13.49	13.50	-6.7	21,555	-0.03%
2022/04/15	23.1	13.53	2	13.51	13.50	21	21,461	0.10%
2022/04/14	26	13.93	1	13.93	13.91	25	21,059	0.12%
2022/04/13	9	13.92	2	13.83	13.96	7	21,115	0.03%
2022/04/12	31.5	13.57	0	0.00	13.60	31.5	20,957	0.15%
2022/04/11	53.5	13.77	1	13.71	13.64	52.5	20,651	0.25%
2022/04/08	33.2	14.08	0	0.00	14.11	33.2	19,662	0.17%
2022/04/07	55.3	14.21	1	14.16	14.18	54.3	18,838	0.29%
2022/04/06	20.1	14.42	1	14.41	14.43	19.1	18,079	0.11%
2022/04/01	8.3	14.71	0.1	14.70	14.72	8.1	17,614	0.05%
2022/03/31	4.4	14.95	0	0.00	14.91	4.4	17,376	0.03%
2022/03/30	2.1	15.00	0	0.00	15.00	2.1	17,464	0.01%
2022/03/29	28.2	14.86	2	14.94	14.87	26.2	17,451	0.15%
2022/03/28	7.3	14.82	2	14.85	14.93	5.3	17,299	0.03%
2022/03/25	0.1	15.11	0	0.00	15.11	0.1	17,042	0.00%
2022/03/24	2	15.15	0	0.00	15.12	2	16,993	0.01%
2022/03/23	4	15.25	1	15.21	15.20	3	16,854	0.02%
2022/03/22	3	15.07	1	15.06	15.08	2	16,818	0.01%
2022/03/21	2	15.07	2.1	15.09	15.08	-0.1	16,710	0.00%
2022/03/18	23.2	14.92	1	14.95	14.96	22.2	16,679	0.13%
2022/03/17	6.1	14.89	106	14.87	14.98	-99.9	16,542	-0.60%	大賣/
2022/03/16	95	14.34	70	14.16	14.28	25	16,236	0.15%
2022/03/15	55	14.38	1	14.30	14.35	54	15,783	0.34%
2022/03/14	25	14.89	0	0.00	14.80	25	15,084	0.17%
2022/03/11	13	14.97	0	0.00	14.95	13	14,864	0.09%
2022/03/10	1.1	15.16	13	15.22	15.19	-11.9	14,628	-0.08%
2022/03/09	12.6	14.75	0	0.00	14.72	12.6	14,500	0.09%
2022/03/08	49.6	14.63	0	0.00	14.52	49.6	14,402	0.34%
2022/03/07	39.2	15.05	1	15.01	15.05	38.2	13,589	0.28%
2022/03/04	22.1	15.58	12	15.61	15.56	10.1	13,087	0.08%
2022/03/03	11	15.85	0	0.00	15.87	11	12,940	0.09%
2022/03/02	3	15.78	13.4	15.73	15.77	-10.4	13,057	-0.08%
2022/03/01	20	15.88	2	15.91	15.90	18	13,015	0.14%
2022/02/25	10.3	15.51	1	15.50	15.48	9.3	13,001	0.07%
2022/02/24	25.2	15.53	5	15.45	15.41	20.2	12,895	0.16%
2022/02/23	23	15.81	0	0.00	15.87	23	12,358	0.19%
2022/02/22	16.4	15.95	3	15.94	15.92	13.4	12,118	0.11%
2022/02/21	29.3	16.38	2	16.34	16.41	27.3	11,808	0.23%
2022/02/18	5.3	16.43	0	0.00	16.44	5.3	11,620	0.05%
2022/02/17	6.8	16.49	0	0.00	16.49	6.8	11,580	0.06%
2022/02/16	2.2	16.53	8	16.50	16.50	-5.8	11,688	-0.05%
2022/02/15	4.1	16.36	0	0.00	16.25	4.1	11,738	0.03%
2022/02/14	57.5	16.31	0.1	16.39	16.25	57.4	11,608	0.49%
2022/02/11	8.1	16.70	12.2	16.71	16.72	-4.1	11,287	-0.04%
2022/02/10	1	16.68	0	0.00	16.74	1	11,433	0.01%
2022/02/09	9	16.36	2	16.41	16.47	7	11,420	0.06%
2022/02/08	16.3	16.23	0	0.00	16.23	16.3	11,550	0.14%
2022/02/07	22.6	16.19	0	0.00	16.16	22.6	11,518	0.20%
2022/01/26	13	16.29	0	0.00	16.28	13	11,290	0.12%
2022/01/25	9	16.40	0	0.00	16.40	9	11,316	0.08%
2022/01/24	8.7	16.51	0	0.00	16.63	8.7	11,211	0.08%
2022/01/21	69	16.55	1	16.55	16.53	68	11,180	0.61%
2022/01/20	1	16.83	0	0.00	16.83	1	10,986	0.01%
2022/01/19	9	16.89	10	16.85	16.84	-1	11,116	-0.01%
2022/01/18	3	17.04	2	17.20	17.03	1	11,202	0.01%
2022/01/14	52	16.71	0	0.00	16.80	52	11,145	0.47%
2022/01/13	6.2	16.92	0	0.00	16.93	6.2	11,029	0.06%
2022/01/12	14	16.85	0.1	16.95	16.87	13.9	11,038	0.13%
2022/01/11	6	16.80	60	16.87	16.81	-54	11,117	-0.49%
2022/01/10	0	0.00	61.5	16.88	16.94	-61.5	11,057	-0.56%
2022/01/07	8.1	16.98	20	17.00	16.97	-12	11,068	-0.11%
2022/01/06	29	17.18	0	0.00	17.20	29	11,105	0.26%
2022/01/05	7	17.51	1	17.54	17.53	6	11,272	0.05%
2022/01/04	1	17.57	0	0.00	17.54	1	11,364	0.01%
2022/01/03	2	17.57	0	0.00	17.50	2	11,333	0.02%
2021/12/30	52	17.66	10	17.61	17.70	42	11,290	0.37%
2021/12/29	20	17.62	2	17.62	17.64	18	11,448	0.16%
2021/12/28	21	17.51	2	17.53	17.52	19	11,659	0.16%
2021/12/27	14	17.38	58	17.36	17.36	-44	11,708	-0.38%
2021/12/24	31	17.17	3	17.19	17.15	28	11,825	0.24%
2021/12/23	0	0.00	2	17.10	17.05	-2	11,698	-0.02%
2021/12/22	100	16.96	10	16.96	16.96	90	11,885	0.76%
2021/12/21	39	16.86	0	0.00	16.88	39	11,871	0.33%
2021/12/20	5	16.85	0	0.00	16.63	5	11,845	0.04%
2021/12/17	1.4	16.90	70	16.84	16.86	-68.6	11,772	-0.58%
2021/12/16	0	0.00	3	16.87	16.94	-3	11,789	-0.03%
2021/12/15	1	16.58	0	0.00	16.60	1	11,879	0.01%
2021/12/14	14	16.57	0	0.00	16.56	14	11,888	0.12%
2021/12/13	3	16.82	0	0.00	16.79	3	11,835	0.03%
2021/12/10	12	16.75	0	0.00	16.78	12	11,902	0.10%
2021/12/09	2	16.88	0	0.00	16.88	2	11,862	0.02%
2021/12/08	1	16.98	3	17.10	16.98	-2	11,826	-0.02%
2021/12/07	7	16.78	0	0.00	16.85	7	11,871	0.06%
2021/12/06	10	16.93	0	0.00	16.95	10	11,816	0.08%
2021/12/03	12	17.00	0	0.00	17.00	12	11,928	0.10%
2021/12/02	0	0.00	2	17.00	16.96	-2	11,964	-0.02%
2021/12/01	0	0.00	1	16.60	16.85	-1	11,987	-0.01%
2021/11/30	1	16.65	5	16.72	16.49	-4	12,059	-0.03%
2021/11/29	0	0.00	2	16.14	16.37	-2	12,158	-0.02%
2021/11/26	5	16.48	0	0.00	16.24	5	12,412	0.04%
2021/11/25	3	16.56	0	0.00	16.57	3	12,319	0.02%
2021/11/24	17	16.71	0	0.00	16.65	17	12,354	0.14%
2021/11/22	1	17.12	1	17.15	17.12	0	12,243	0.00%
2021/11/19	0	0.00	7	17.16	17.12	-7	12,261	-0.06%
2021/11/18	3	17.04	4	16.98	17.04	-1	12,208	-0.01%
2021/11/17	25	16.84	3	16.84	16.83	22	12,150	0.18%
2021/11/16	2	16.75	0.2	16.76	16.76	1.8	12,213	0.02%
2021/11/15	0	0.00	14	16.94	16.97	-14	12,474	-0.11%
2021/11/12	0	0.00	9	16.66	16.65	-9	12,469	-0.07%
2021/11/11	2	16.48	0	0.00	16.44	2	12,686	0.02%
2021/11/10	3	16.55	71	16.52	16.54	-68	12,781	-0.53%
2021/11/09	2	16.68	32	16.73	16.61	-30	12,893	-0.23%
2021/11/08	0.2	16.40	11	16.42	16.39	-10.8	12,689	-0.09%
2021/11/05	1	16.16	35	16.07	16.17	-34	12,638	-0.27%
2021/11/04	4	15.95	0	0.00	15.88	4	12,464	0.03%
2021/11/03	10	15.94	0	0.00	15.94	10	12,482	0.08%
2021/11/02	2	15.92	7	16.00	15.86	-5	12,577	-0.04%
2021/11/01	1	15.83	1	15.84	15.86	0	12,530	0.00%
2021/10/29	40	15.76	0	15.80	15.75	40	12,550	0.32%
2021/10/28	0	0.00	3	15.84	15.87	-3	12,583	-0.02%
2021/10/27	1	15.75	3	15.86	15.94	-2	12,640	-0.02%
2021/10/26	1	15.81	4	15.79	15.74	-3	12,552	-0.02%
2021/10/25	20	15.51	25	15.62	15.60	-5	12,474	-0.04%
2021/10/22	3	15.49	3	15.56	15.55	0	12,618	0.00%
2021/10/21	10	15.48	0	0.00	15.42	10	12,609	0.08%
2021/10/20	0	15.47	0	0.00	15.44	0	12,494	0.00%
2021/10/19	1	15.25	1	15.41	15.41	0	12,443	0.00%
2021/10/15	2	15.18	0	0.00	15.18	2	12,339	0.02%
2021/10/14	7	14.81	0	0.00	14.82	7	12,328	0.06%
2021/10/13	16.1	14.90	0	0.00	14.86	16.1	12,134	0.13%
2021/10/12	3.2	15.08	0	0.00	15.11	3.2	11,802	0.03%
2021/10/08	2	15.35	1	15.40	15.35	1	11,729	0.01%
2021/10/07	1	15.26	1	15.48	15.45	0	11,722	0.00%
2021/10/06	8.3	15.02	1	15.05	15.00	7.3	11,824	0.06%
2021/10/05	37.1	14.85	1	14.96	15.11	36.1	11,853	0.30%
2021/10/04	22	15.13	0	0.00	15.11	22	11,612	0.19%
2021/10/01	24.2	15.35	0	0.00	15.28	24.2	11,475	0.21%
2021/09/30	7	15.59	0	0.00	15.65	7	11,252	0.06%
2021/09/29	33.1	15.69	25	15.64	15.58	8.1	11,279	0.07%
2021/09/23	1	15.95	25	15.92	15.92	-24	11,610	-0.21%
2021/09/22	55.2	15.75	25.1	15.81	15.74	30.1	11,672	0.26%
2021/09/16	1.2	16.01	0	0.00	16.05	1.2	11,640	0.01%
2021/09/15	0.1	16.15	0	0.00	16.13	0.1	11,660	0.00%
2021/09/14	0.5	16.32	6	16.35	16.33	-5.5	11,841	-0.05%
2021/09/13	6.4	16.27	0	0.00	16.27	6.4	12,302	0.05%
2021/09/10	0	0.00	19	16.39	16.45	-19	12,860	-0.15%
2021/09/09	6	15.90	0	0.00	16.05	6	12,836	0.05%
2021/09/08	15	15.98	0	0.00	15.96	15	12,914	0.12%
2021/09/07	10	16.16	11	16.25	16.20	-1	12,893	-0.01%
2021/09/06	11	16.37	33	16.44	16.35	-22	13,022	-0.17%
2021/09/03	22	16.32	5	16.41	16.42	17	13,041	0.13%
2021/09/02	10	16.20	41	16.40	16.20	-31	13,180	-0.24%
2021/09/01	0	0.00	73	16.15	16.29	-73	13,178	-0.55%
2021/08/31	0	0.00	20	15.72	15.90	-20	12,847	-0.16%
2021/08/30	1	15.83	25	15.74	15.85	-24	13,226	-0.18%
2021/08/27	3	15.55	6	15.60	15.59	-3	13,342	-0.02%
2021/08/26	3.3	15.47	0	0.00	15.47	3.3	13,507	0.02%
2021/08/24	0	0.00	4	15.27	15.28	-4	14,785	-0.03%
2021/08/23	0	0.00	2	15.24	15.29	-2	15,334	-0.01%
2021/08/20	37.1	14.89	0	0.00	14.80	37.1	17,397	0.21%
2021/08/19	15	14.90	0	0.00	14.87	15	17,444	0.09%
2021/08/18	70	15.01	25.9	14.95	15.24	44.2	17,281	0.26%
2021/08/17	69	15.16	25	15.15	15.11	44	17,250	0.26%
2021/08/16	27	15.51	0	0.00	15.52	27	17,043	0.16%
2021/08/13	67.2	15.68	6	15.69	15.61	61.2	17,088	0.36%
2021/08/12	22	15.97	28	16.02	15.93	-6	17,080	-0.04%
2021/08/11	53.2	16.00	3	16.10	15.98	50.2	17,236	0.29%
2021/08/10	9	16.15	3	16.15	16.15	6	17,321	0.03%
2021/08/09	5.1	16.20	0.8	16.34	16.28	4.3	17,491	0.02%
2021/08/06	27	16.45	60.1	16.46	16.47	-33	17,658	-0.19%
2021/08/05	1	16.49	5.1	16.51	16.64	-4.1	17,797	-0.02%
2021/08/04	8.1	16.40	5.1	16.34	16.42	3.1	17,951	0.02%
2021/08/03	0	0.00	5.1	16.16	16.20	-5.1	18,144	-0.03%
2021/08/02	0	0.00	1	16.02	16.03	-1	18,287	-0.01%
2021/07/30	0	0.00	25	15.91	15.83	-25	18,445	-0.14%
2021/07/29	0	0.00	0	15.74	15.82	0	18,664	0.00%
2021/07/28	7.3	15.40	0	15.50	15.48	7.2	18,911	0.04%
2021/07/27	0	0.00	10	16.01	15.86	-10	18,933	-0.05%
2021/07/26	10	15.88	0	15.86	15.83	10	19,170	0.05%
2021/07/23	0	0.00	1	15.79	15.81	-1	19,541	-0.01%
2021/07/22	5	15.91	15	15.90	15.81	-10	19,866	-0.05%
2021/07/21	1	15.58	0	15.66	15.63	1	20,160	0.00%
2021/07/20	2.1	15.70	1	15.73	15.66	1.1	20,491	0.01%
2021/07/19	12.2	15.82	20	15.84	15.85	-7.8	20,758	-0.04%
2021/07/16	1.3	15.91	1	15.94	15.99	0.3	21,110	0.00%
2021/07/15	0.2	16.11	10.1	16.12	16.13	-9.8	21,468	-0.05%
2021/07/14	25.1	15.97	3.6	15.94	15.98	21.5	21,812	0.10%
2021/07/13	2.1	16.04	20.9	16.00	15.92	-18.8	22,240	-0.08%
2021/07/12	0	0.00	5.1	15.76	15.78	-5.1	22,373	-0.02%
2021/07/09	3.2	15.56	12	15.51	15.50	-8.8	22,502	-0.04%
2021/07/08	0.1	15.65	0	15.67	15.65	0.1	22,933	0.00%
2021/07/07	4	15.65	2	15.68	15.65	2	23,549	0.01%
2021/07/06	9	15.71	70	15.66	15.66	-61	24,183	-0.25%
2021/07/05	7.2	15.66	18	15.75	15.73	-10.8	24,768	-0.04%
2021/07/02	12.1	15.41	0	15.50	15.51	12.1	24,905	0.05%
2021/07/01	3.1	15.46	0	0.00	15.44	3.1	25,635	0.01%
2021/06/30	1	15.55	5	15.54	15.55	-4	26,394	-0.02%
2021/06/29	1	15.45	0	0.00	15.42	1	26,753	0.00%
2021/06/28	8.1	15.41	0	0.00	15.39	8.1	27,575	0.03%
2021/06/25	7.1	15.51	68	15.45	15.45	-60.9	28,611	-0.21%
2021/06/24	0	15.40	0	0.00	15.41	0	29,498	0.00%
2021/06/23	10.4	15.19	0.8	15.35	15.39	9.6	30,651	0.03%
2021/06/22	110	15.21	0	0.00	15.18	110	31,394	0.35%	大買/鉅額交易
2021/06/21	40.4	15.32	1	15.35	15.29	39.4	31,323	0.13%
2021/06/18	2.1	15.68	17	15.64	15.63	-14.9	30,761	-0.05%
2021/06/17	5.1	15.47	0	15.63	15.62	5.1	32,091	0.02%
2021/06/16	14.1	15.62	0	15.58	15.56	14.1	33,695	0.04%
2021/06/15	3.1	15.65	22	15.66	15.66	-18.9	35,459	-0.05%
2021/06/11	3	15.55	1	15.56	15.50	2	37,070	0.01%
2021/06/09	35.3	15.31	3	15.25	15.26	32.3	41,058	0.08%
2021/06/08	1.3	15.36	3	15.35	15.35	-1.7	43,942	0.00%
2021/06/07	49.2	15.27	8	15.29	15.37	41.2	49,106	0.08%
2021/06/04	22.2	15.40	1	15.37	15.39	21.2	51,856	0.04%
2021/06/03	49.2	15.42	1	15.45	15.49	48.2	58,402	0.08%
2021/06/02	25.1	15.40	0	0.00	15.35	25.1	68,698	0.04%
2021/06/01	25.2	15.69	0	0.00	15.53	25.2	75,622	0.03%
2021/05/31	7.3	15.43	2	15.33	15.50	5.3	88,950	0.01%
2021/05/28	192	15.40	6	15.43	15.30	186	136,127	0.14%	大買/鉅額交易