中信關鍵半導體 (00891)-玉山-南京東路券商分點個股進出

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
17.51
漲跌
▲0.11
漲幅
+0.63%
成交量
6,083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-南京東路券商分點個股進出

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-南京東路券商分點個股進出
玉山-南京東路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
2024/05/13	0.9	17.53	0	0.00	17.51	0.9	12,888	0.01%
2024/05/10	0.7	17.55	0	0.00	17.40	0.7	12,916	0.01%
2024/05/09	2	17.44	0	0.00	17.38	2	12,963	0.02%
2024/05/07	5	17.37	0	0.00	17.41	5	13,139	0.04%
2024/05/06	3.5	17.39	17	17.40	17.41	-13.5	13,128	-0.10%
2024/05/03	2	17.45	1	17.41	17.40	1	13,085	0.01%
2024/04/30	1	17.31	0	0.00	17.30	1	13,269	0.01%
2024/04/26	2.6	17.04	0	0.00	17.00	2.6	13,409	0.02%
2024/04/25	4.9	16.80	0	0.00	16.72	4.9	13,587	0.04%
2024/04/24	6.1	17.00	4	17.00	17.12	2.1	13,795	0.02%
2024/04/23	5.1	16.58	0.3	16.54	16.53	4.8	13,970	0.03%
2024/04/22	11.3	16.52	2	16.63	16.42	9.3	14,005	0.07%
2024/04/19	26.5	16.90	0	0.00	16.81	26.5	13,943	0.19%
2024/04/18	2	17.51	0	0.00	17.66	2	13,608	0.01%
2024/04/17	6	17.60	0	0.00	17.60	6	13,785	0.04%
2024/04/16	8.3	17.48	10	17.46	17.46	-1.7	13,963	-0.01%
2024/04/15	15.1	18.08	1	18.00	18.00	14.1	13,933	0.10%
2024/04/12	2.3	18.36	0	0.00	18.38	2.3	13,782	0.02%
2024/04/11	0.2	18.34	2	18.33	18.39	-1.8	13,774	-0.01%
2024/04/10	0.4	18.32	0	0.00	18.44	0.4	13,857	0.00%
2024/04/09	10.5	18.14	5	18.19	18.20	5.5	13,980	0.04%
2024/04/08	2	18.04	5	18.04	18.04	-3	14,086	-0.02%
2024/04/03	4.1	18.13	34	18.06	18.12	-29.9	14,192	-0.21%
2024/04/02	0.1	18.17	4.1	18.19	18.17	-4	14,277	-0.03%
2024/04/01	2	18.06	0	0.00	18.04	2	14,437	0.01%
2024/03/29	0	0.00	192	18.05	18.23	-192	14,490	-1.32%	大賣/鉅額交易
2024/03/28	2.3	17.91	0	0.00	18.03	2.3	14,396	0.02%
2024/03/27	1.2	17.99	5	17.97	18.04	-3.8	14,354	-0.03%
2024/03/26	9.8	18.13	9.5	18.01	18.05	0.3	14,305	0.00%
2024/03/25	6.4	18.16	2.2	18.09	18.07	4.3	14,116	0.03%
2024/03/22	18.9	18.08	0	0.00	18.13	18.9	14,211	0.13%
2024/03/21	0	0.00	7.5	18.16	18.21	-7.5	14,117	-0.05%
2024/03/20	7.5	18.13	5	18.08	18.00	2.5	14,204	0.02%
2024/03/19	1	18.20	12	18.19	18.21	-11	14,095	-0.08%
2024/03/18	0	0.00	7	18.18	18.29	-7	14,026	-0.05%
2024/03/15	4.4	17.98	12	18.00	18.00	-7.6	14,019	-0.05%
2024/03/14	1.5	18.12	16	18.11	18.11	-14.5	13,859	-0.10%
2024/03/13	8.2	18.46	108	18.45	18.40	-99.8	13,846	-0.72%	大賣/
2024/03/12	1.2	18.32	0	0.00	18.48	1.2	13,673	0.01%
2024/03/11	3.5	18.41	0	0.00	18.38	3.5	13,537	0.03%
2024/03/08	18.5	18.85	1.1	19.13	18.57	17.4	13,396	0.13%
2024/03/07	2	18.44	9.1	18.58	18.58	-7.1	12,855	-0.06%
2024/03/06	11	18.08	19.4	18.01	18.14	-8.4	12,550	-0.07%
2024/03/05	12	17.91	14.3	17.96	17.95	-2.3	12,315	-0.02%
2024/03/04	0.4	17.74	23.5	17.80	17.83	-23.1	12,282	-0.19%
2024/03/01	1	17.50	2	17.58	17.47	-1	12,016	-0.01%
2024/02/29	5	17.39	0.2	17.52	17.52	4.8	12,016	0.04%
2024/02/27	4	17.43	2	17.65	17.44	2	11,927	0.02%
2024/02/26	15.7	17.61	33.3	17.59	17.77	-17.6	11,637	-0.15%
2024/02/23	1.1	17.49	2.2	17.61	17.65	-1.1	11,352	-0.01%
2024/02/22	0	0.00	8.8	17.29	17.32	-8.8	11,080	-0.08%
2024/02/21	4	17.06	132	17.06	17.03	-128	10,968	-1.17%	大賣/鉅額交易
2024/02/20	5.3	17.10	3	17.15	17.16	2.3	10,876	0.02%
2024/02/19	43.6	16.92	0	0.00	16.98	43.6	10,834	0.40%
2024/02/16	22.3	17.07	0.2	17.10	16.97	22.1	10,881	0.20%
2024/02/15	5	17.01	40.8	16.90	17.05	-35.8	10,806	-0.33%
2024/02/05	9.5	16.38	0	0.00	16.41	9.5	10,628	0.09%
2024/02/02	2	16.38	1	16.43	16.42	1	10,603	0.01%
2024/02/01	16	16.34	29	16.28	16.32	-13	10,637	-0.12%
2024/01/31	2	16.45	0.2	16.47	16.48	1.8	10,647	0.02%
2024/01/30	0	0.00	27	16.56	16.55	-27	10,617	-0.25%
2024/01/29	2	16.42	18	16.43	16.43	-16	10,571	-0.15%
2024/01/26	7	16.41	0	0.00	16.39	7	10,590	0.07%
2024/01/25	4.1	16.47	11	16.49	16.52	-6.9	10,704	-0.06%
2024/01/24	0	0.00	1	16.40	16.35	-1	10,564	-0.01%
2024/01/23	14.6	16.36	2	16.39	16.34	12.6	10,597	0.12%
2024/01/22	12.6	16.31	0	0.00	16.32	12.6	10,712	0.12%
2024/01/19	0	0.00	10	16.08	16.15	-10	10,569	-0.09%
2024/01/18	3	15.74	0	0.00	15.73	3	10,436	0.03%
2024/01/17	48.1	15.78	2	15.60	15.63	46.1	10,157	0.45%
2024/01/16	0	0.00	3	15.93	15.89	-3	9,992	-0.03%
2024/01/15	1.7	16.10	0	0.00	16.02	1.7	9,957	0.02%
2024/01/11	12	15.99	1	16.01	16.01	11	10,091	0.11%
2024/01/10	99.6	15.86	4	15.90	15.89	95.6	9,950	0.96%
2024/01/08	0	0.00	1	15.80	15.81	-1	9,644	-0.01%
2024/01/05	4.3	15.76	0	0.00	15.73	4.3	9,882	0.04%
2024/01/04	6	15.71	23	15.70	15.74	-17	10,000	-0.17%
2024/01/03	26.8	15.83	5	15.85	15.79	21.8	10,219	0.21%
2024/01/02	5	16.20	0	0.00	16.13	5	9,998	0.05%
2023/12/29	0	0.00	63	16.35	16.39	-63	9,859	-0.64%
2023/12/28	5	16.51	6.3	16.58	16.45	-1.3	9,705	-0.01%
2023/12/27	9	16.44	1.5	16.50	16.49	7.5	9,607	0.08%
2023/12/26	2	16.18	2	16.22	16.25	0	9,374	0.00%
2023/12/25	0.7	16.19	1	16.07	16.09	-0.3	9,276	0.00%
2023/12/22	0	0.00	1	16.02	16.03	-1	9,263	-0.01%
2023/12/21	1	15.85	3	15.86	15.87	-2	9,214	-0.02%
2023/12/20	1.3	16.02	0	0.00	16.03	1.3	9,179	0.01%
2023/12/19	2	15.99	0	0.00	16.00	2	9,152	0.02%
2023/12/18	3	16.09	1	16.09	16.12	2	8,997	0.02%
2023/12/15	0.5	16.20	9	16.19	16.16	-8.5	8,971	-0.09%
2023/12/14	1	16.12	7	16.07	16.09	-6	8,834	-0.07%
2023/12/13	1.6	15.88	2	15.93	15.94	-0.4	8,929	0.00%
2023/12/12	1.2	15.78	0	0.00	15.81	1.2	9,222	0.01%
2023/12/11	64.6	15.65	12	15.65	15.66	52.6	9,366	0.56%
2023/12/08	0	0.00	43	15.60	15.59	-43	9,366	-0.46%
2023/12/07	13	15.40	0	0.00	15.39	13	9,252	0.14%
2023/12/06	0	0.00	5	15.48	15.46	-5	9,224	-0.05%
2023/12/05	4.6	15.37	0	0.00	15.42	4.6	9,218	0.05%
2023/12/04	12.9	15.51	4	15.55	15.51	8.9	9,205	0.10%
2023/11/30	1	15.55	6	15.59	15.54	-5	9,166	-0.05%
2023/11/29	3	15.52	14.3	15.51	15.53	-11.3	9,123	-0.12%
2023/11/27	19.1	15.35	0	0.00	15.22	19.1	8,930	0.21%
2023/11/24	4.5	15.40	0	0.00	15.40	4.5	8,902	0.05%
2023/11/22	0.7	15.35	9	15.40	15.41	-8.3	8,886	-0.09%
2023/11/21	4.1	15.38	4	15.40	15.40	0.1	8,829	0.00%
2023/11/20	0.6	15.41	0	0.00	15.26	0.6	8,795	0.01%
2023/11/16	5	15.14	3	15.08	15.09	2	8,661	0.02%
2023/11/15	31.2	15.55	20	15.56	15.44	11.2	8,589	0.13%
2023/11/14	0	0.00	0.2	15.37	15.37	-0.2	8,403	0.00%
2023/11/13	0	0.00	3.3	15.33	15.29	-3.3	8,302	-0.04%
2023/11/10	3.3	14.99	8	15.01	14.98	-4.7	8,166	-0.06%
2023/11/09	0.3	15.05	0	0.00	15.09	0.3	8,125	0.00%
2023/11/08	0	0.00	6	15.06	15.05	-6	8,099	-0.07%
2023/11/07	0	0.00	2	14.95	14.97	-2	7,997	-0.03%
2023/11/06	0.3	14.83	85	14.93	14.92	-84.7	8,168	-1.04%
2023/11/03	1	14.65	2	14.72	14.69	-1	8,089	-0.01%
2023/11/02	0	0.00	1.3	14.61	14.65	-1.3	8,239	-0.02%
2023/11/01	0	0.00	2.1	14.29	14.32	-2.1	8,063	-0.03%
2023/10/31	2	14.23	0	0.00	14.15	2	8,049	0.02%
2023/10/26	7	14.00	0	0.00	13.98	7	7,924	0.09%
2023/10/25	0.3	14.38	4	14.40	14.36	-3.7	7,831	-0.05%
2023/10/23	6.7	14.32	0	0.00	14.28	6.7	7,775	0.09%
2023/10/20	3.3	14.51	11	14.47	14.52	-7.7	7,718	-0.10%
2023/10/18	16	14.39	16	14.40	14.34	0	7,505	0.00%
2023/10/17	2	14.70	0	0.00	14.51	2	7,421	0.03%
2023/10/16	7.5	14.45	0	0.00	14.53	7.5	7,390	0.10%
2023/10/13	5.3	14.57	18.2	14.51	14.60	-12.9	7,335	-0.18%
2023/10/12	5	14.40	34.1	14.42	14.46	-29.1	7,081	-0.41%
2023/10/11	1.3	14.33	45	14.34	14.35	-43.7	7,034	-0.62%
2023/10/06	2	14.00	0	0.00	14.01	2	6,704	0.03%
2023/10/05	0.6	13.96	0	0.00	13.98	0.6	6,642	0.01%
2023/10/03	0.7	13.91	0	0.00	13.87	0.7	6,584	0.01%
2023/10/02	0	0.00	20	13.73	13.78	-20	6,540	-0.31%
2023/09/28	1	13.60	0	0.00	13.57	1	6,555	0.02%
2023/09/27	33	13.52	0	0.00	13.52	33	6,567	0.50%
2023/09/26	13.1	13.68	0	0.00	13.57	13.1	6,570	0.20%
2023/09/25	1.7	13.83	20	13.72	13.81	-18.3	6,537	-0.28%
2023/09/22	4	13.52	0	0.00	13.67	4	6,510	0.06%
2023/09/20	14.3	13.85	7	13.90	13.84	7.3	6,516	0.11%
2023/09/19	1.1	14.10	0	0.00	14.01	1.1	6,532	0.02%
2023/09/18	0.1	14.16	2	14.17	14.15	-2	6,496	-0.03%
2023/09/15	5.6	14.17	13	14.09	14.18	-7.4	6,341	-0.12%
2023/09/14	0	0.00	12	13.97	13.99	-12	6,057	-0.20%
2023/09/13	0.4	13.83	0	0.00	13.79	0.4	5,933	0.01%
2023/09/12	0	0.00	0.1	13.64	13.71	-0.1	5,939	0.00%
2023/09/11	0.9	13.63	1.1	13.45	13.46	-0.2	5,963	0.00%
2023/09/08	1	13.52	1	13.59	13.51	0	6,013	0.00%
2023/09/07	0	0.00	10	13.69	13.65	-10	6,303	-0.16%
2023/09/06	2	13.74	0.4	13.73	13.73	1.6	6,317	0.03%
2023/09/05	0.6	13.68	0	0.00	13.69	0.6	6,277	0.01%
2023/09/04	0.7	13.54	0	0.00	13.61	0.7	6,351	0.01%
2023/09/01	0	0.00	2	13.52	13.53	-2	6,477	-0.03%
2023/08/31	0	0.00	2	13.55	13.51	-2	6,528	-0.03%
2023/08/30	1	13.56	0	0.00	13.59	1	6,543	0.02%
2023/08/29	2	13.35	0	0.00	13.45	2	6,542	0.03%
2023/08/25	0.4	13.33	0	0.00	13.20	0.4	6,680	0.01%
2023/08/24	3	13.32	0	0.00	13.34	3	6,947	0.04%
2023/08/23	0.4	12.99	0	0.00	13.05	0.4	7,036	0.01%
2023/08/21	0.5	13.06	1	12.88	12.88	-0.5	7,318	-0.01%
2023/08/18	1.3	12.93	0	0.00	12.93	1.3	7,322	0.02%
2023/08/17	2	12.96	0	0.00	12.97	2	7,320	0.03%
2023/08/16	0.5	12.92	1.7	12.92	12.91	-1.2	7,292	-0.02%
2023/08/15	0.4	13.30	0	0.00	13.18	0.4	7,269	0.01%
2023/08/14	5.5	13.05	0	0.00	13.06	5.5	7,336	0.07%
2023/08/11	3.1	13.24	0	0.00	13.20	3.1	7,260	0.04%
2023/08/10	0.8	13.54	9	13.22	13.20	-8.2	7,276	-0.11%
2023/08/09	1	13.35	0	0.00	13.44	1	7,058	0.01%
2023/08/08	9	13.41	0	0.00	13.41	9	7,009	0.13%
2023/08/07	0.7	13.64	3.5	13.55	13.62	-2.8	6,810	-0.04%
2023/08/04	5.1	13.53	5	13.50	13.51	0.1	6,818	0.00%
2023/08/02	1.2	13.72	0	0.00	13.58	1.2	6,758	0.02%
2023/07/31	1.2	13.88	0	0.00	13.76	1.2	6,733	0.02%
2023/07/27	0.1	13.66	6.2	13.63	13.66	-6.1	6,733	-0.09%
2023/07/26	7	13.60	3	13.54	13.53	4	6,737	0.06%
2023/07/25	0.4	13.75	0	0.00	13.72	0.4	6,716	0.01%
2023/07/24	0.5	13.70	0	0.00	13.66	0.5	6,768	0.01%
2023/07/21	2.5	13.68	0	0.00	13.73	2.5	6,922	0.04%
2023/07/20	1.4	13.96	0.1	13.97	13.94	1.3	7,023	0.02%
2023/07/19	1	14.09	4	14.08	13.98	-3	7,030	-0.04%
2023/07/18	0.1	13.99	5	13.96	13.98	-4.9	7,042	-0.07%
2023/07/17	0.3	14.06	35	14.00	14.00	-34.7	7,063	-0.49%
2023/07/14	0	0.00	2.2	14.07	14.06	-2.2	7,109	-0.03%
2023/07/13	35.4	13.89	0	0.00	13.82	35.4	7,058	0.50%
2023/07/12	5.1	13.70	0	0.00	13.72	5.1	7,029	0.07%
2023/07/11	3.1	13.70	1	13.70	13.71	2.1	7,040	0.03%
2023/07/10	11.8	13.63	0	0.00	13.59	11.8	7,137	0.17%
2023/07/07	3	13.67	2	13.62	13.65	1	7,169	0.01%
2023/07/06	0.8	13.76	0	0.00	13.76	0.8	7,189	0.01%
2023/07/05	3.6	13.95	0	0.00	13.92	3.6	7,199	0.05%
2023/07/04	4	13.94	0	0.00	13.98	4	7,218	0.06%
2023/07/03	0.8	13.93	0	0.00	13.89	0.8	7,234	0.01%
2023/06/30	4	13.73	0	0.00	13.80	4	7,283	0.05%
2023/06/28	1.1	13.79	0	0.00	13.79	1.1	7,383	0.01%
2023/06/27	0.1	13.76	0	0.00	13.75	0.1	7,456	0.00%
2023/06/26	2.8	13.88	0	0.00	13.87	2.8	7,531	0.04%
2023/06/21	1.1	13.95	0	0.00	14.01	1.1	7,629	0.01%
2023/06/20	1.3	14.20	1	14.10	14.08	0.3	7,733	0.00%
2023/06/19	0	0.00	1.3	14.19	14.18	-1.3	7,836	-0.02%
2023/06/16	1.2	14.05	4.2	14.06	14.07	-3	7,861	-0.04%
2023/06/15	3.8	14.15	13	14.16	14.14	-9.2	7,956	-0.12%
2023/06/14	12	14.10	2	14.13	14.08	10	8,081	0.12%
2023/06/13	4.4	14.11	86.5	14.12	14.13	-82.1	8,150	-1.01%
2023/06/12	1.1	13.80	6	13.81	13.81	-4.8	7,978	-0.06%
2023/06/08	0.1	13.67	0	0.00	13.57	0.1	8,153	0.00%
2023/06/07	0	0.00	11	13.74	13.75	-11	8,157	-0.13%
2023/06/06	0	0.00	16.3	13.51	13.54	-16.3	8,094	-0.20%
2023/06/05	1.2	13.54	5	13.52	13.48	-3.8	8,126	-0.05%
2023/06/02	4	13.50	3	13.51	13.49	1	8,151	0.01%
2023/06/01	0.2	13.38	0	0.00	13.36	0.2	8,149	0.00%
2023/05/31	0.5	13.45	3.7	13.47	13.47	-3.2	8,141	-0.04%
2023/05/30	0.3	13.48	7.1	13.51	13.54	-6.8	8,055	-0.08%
2023/05/29	5	13.45	2	13.48	13.44	3	8,033	0.04%
2023/05/26	6.5	13.11	42	13.21	13.22	-35.5	8,006	-0.44%
2023/05/25	5.4	12.91	14	12.92	12.90	-8.6	7,818	-0.11%
2023/05/24	1	12.78	0	0.00	12.77	1	7,811	0.01%
2023/05/23	1.5	12.85	5	12.85	12.85	-3.5	7,798	-0.05%
2023/05/22	0.6	12.86	8	12.83	12.77	-7.4	7,785	-0.09%
2023/05/19	1.5	12.76	23	12.77	12.81	-21.5	7,781	-0.28%
2023/05/18	1	12.66	2	12.71	12.71	-1	7,760	-0.01%
2023/05/17	8	12.49	5	12.54	12.54	3	7,833	0.04%
2023/05/16	2	12.55	1	12.52	12.53	1	7,869	0.01%
2023/05/15	0.8	12.43	2	12.37	12.39	-1.2	7,893	-0.01%
2023/05/12	1	12.35	1	12.47	12.46	0	7,974	0.00%
2023/05/11	20	12.51	57	12.49	12.44	-37	8,031	-0.46%
2023/05/10	7.9	12.52	1	12.54	12.54	6.9	8,270	0.08%
2023/05/09	1	12.57	20	12.63	12.64	-19	8,251	-0.23%
2023/05/08	0	0.00	1	12.75	12.68	-1	8,334	-0.01%
2023/05/05	0.7	12.68	0	0.00	12.61	0.7	8,528	0.01%
2023/05/04	10	12.50	0	0.00	12.57	10	8,720	0.11%
2023/05/03	1.4	12.50	0	0.00	12.57	1.4	8,716	0.02%
2023/05/02	2	12.61	2	12.61	12.57	0	8,726	0.00%
2023/04/28	2	12.47	0	0.00	12.48	2	9,041	0.02%
2023/04/27	2	12.36	0	0.00	12.36	2	9,059	0.02%
2023/04/26	75.1	12.17	0	0.00	12.22	75.1	9,127	0.82%
2023/04/25	15.5	12.35	59	12.35	12.28	-43.5	9,048	-0.48%
2023/04/24	27.5	12.66	16	12.65	12.67	11.5	8,958	0.13%
2023/04/21	8	12.74	38	12.69	12.66	-30	9,025	-0.33%
2023/04/20	4.4	12.86	7	12.95	12.85	-2.6	9,040	-0.03%
2023/04/19	13	12.95	10	12.93	12.93	3	9,103	0.03%
2023/04/18	3	13.13	0	0.00	13.07	3	9,088	0.03%
2023/04/17	0.4	13.31	0	0.00	13.23	0.4	9,034	0.00%
2023/04/14	6	13.33	0.2	13.29	13.32	5.8	8,998	0.06%
2023/04/13	6.4	13.26	1	13.29	13.19	5.4	9,018	0.06%
2023/04/12	22	13.36	0	0.00	13.41	22	8,936	0.25%
2023/04/11	2	13.45	1	13.45	13.42	1	8,909	0.01%
2023/04/10	2.9	13.37	0	0.00	13.32	2.9	8,987	0.03%
2023/04/07	0	0.00	5	13.35	13.31	-5	8,940	-0.06%
2023/04/06	1	13.30	0	0.00	13.28	1	8,875	0.01%
2023/03/31	0.1	13.48	0	0.00	13.46	0.1	8,852	0.00%
2023/03/29	7	13.20	5	13.19	13.21	2	8,740	0.02%
2023/03/28	0.5	13.39	7	13.30	13.30	-6.5	8,735	-0.07%
2023/03/27	0.4	13.59	0	0.00	13.52	0.4	8,660	0.00%
2023/03/23	2.4	13.55	0	0.00	13.59	2.4	8,542	0.03%
2023/03/22	0	0.00	0	13.42	13.46	0	8,377	0.00%
2023/03/21	0	0.00	2	13.39	13.24	-2	8,198	-0.02%
2023/03/20	0.7	13.43	2.7	13.32	13.27	-2	8,114	-0.02%
2023/03/17	0.6	13.24	8	13.30	13.30	-7.4	8,019	-0.09%
2023/03/16	1.1	13.01	0	0.00	13.02	1.1	7,896	0.01%
2023/03/15	0.9	13.09	1	13.16	13.03	-0.1	7,873	0.00%
2023/03/14	0.4	13.00	0	0.00	12.91	0.4	7,826	0.01%
2023/03/13	3.6	12.97	12.1	12.97	13.10	-8.5	7,771	-0.11%
2023/03/10	3.7	13.12	0	0.00	13.07	3.7	7,697	0.05%
2023/03/09	0	0.00	6	13.39	13.31	-6	7,713	-0.08%
2023/03/08	4	13.23	0	0.00	13.26	4	7,698	0.05%
2023/03/07	1	13.25	0	0.00	13.34	1	7,696	0.01%
2023/03/06	5.7	13.31	0	0.00	13.29	5.7	7,728	0.07%
2023/03/03	0.8	13.27	0	0.00	13.17	0.8	7,704	0.01%
2023/03/02	0	0.00	6	13.17	13.16	-6	7,760	-0.08%
2023/03/01	5.5	13.00	33.2	13.17	13.22	-27.7	7,734	-0.36%
2023/02/24	0	0.00	4	13.02	12.88	-4	7,540	-0.05%
2023/02/23	11.4	12.98	3	12.95	12.94	8.4	7,495	0.11%
2023/02/22	3	12.65	0	0.00	12.62	3	7,556	0.04%
2023/02/21	0	0.00	0.2	12.82	12.85	-0.2	7,642	0.00%
2023/02/20	1.1	12.77	8	12.81	12.76	-6.9	7,838	-0.09%
2023/02/17	0.4	12.64	2	12.63	12.66	-1.6	8,164	-0.02%
2023/02/16	0.1	12.76	8.5	12.69	12.76	-8.4	8,336	-0.10%
2023/02/15	21.2	12.75	5	12.73	12.71	16.2	8,700	0.19%
2023/02/14	10	12.99	0	0.00	12.96	10	8,642	0.12%
2023/02/13	3.9	12.93	0	0.00	12.88	3.9	8,790	0.04%
2023/02/10	1.7	13.09	0	0.00	13.04	1.7	8,845	0.02%
2023/02/09	4	13.13	0.1	13.13	13.12	3.9	8,862	0.04%
2023/02/08	0	0.00	13.1	13.06	13.15	-13.1	8,827	-0.15%
2023/02/07	0	0.00	0.1	12.75	12.73	-0.1	8,599	0.00%
2023/02/06	9	12.83	0	0.00	12.75	9	8,614	0.10%
2023/02/03	1.7	13.00	62.1	12.97	13.03	-60.4	8,563	-0.71%
2023/02/02	0.2	12.85	7.1	12.94	12.97	-6.9	8,383	-0.08%
2023/02/01	0	0.00	0.1	12.63	12.63	-0.1	8,222	0.00%
2023/01/31	28.6	12.56	0	0.00	12.53	28.6	8,251	0.35%
2023/01/30	0	0.00	35	12.60	12.69	-35	8,280	-0.42%
2023/01/17	5	11.97	27	12.01	12.01	-22	8,047	-0.27%
2023/01/16	22.4	12.02	4	12.05	12.01	18.4	8,081	0.23%
2023/01/13	0.5	12.09	2	12.14	11.93	-1.5	8,041	-0.02%
2023/01/12	6	11.94	5.5	11.94	11.95	0.5	8,044	0.01%
2023/01/11	1	11.90	0	0.00	11.96	1	8,046	0.01%
2023/01/10	1.2	11.90	12	11.86	11.91	-10.8	8,064	-0.13%
2023/01/09	3	11.71	16.1	11.72	11.79	-13.1	8,141	-0.16%
2023/01/06	2.2	11.34	0	0.00	11.38	2.2	8,174	0.03%
2023/01/05	0.8	11.20	0	0.00	11.09	0.8	8,293	0.01%
2023/01/03	0.5	10.87	3	11.05	11.07	-2.5	8,802	-0.03%
2022/12/29	1	10.71	12	10.82	10.83	-11	8,910	-0.12%
2022/12/28	19.1	10.82	0	0.00	10.84	19.1	9,114	0.21%
2022/12/26	3	11.04	0	0.00	11.04	3	9,286	0.03%
2022/12/23	18.1	11.05	0	0.00	11.07	18.1	9,492	0.19%
2022/12/21	0	11.17	0	0.00	11.10	0	10,141	0.00%
2022/12/20	23.2	11.24	0	0.00	11.07	23.2	10,296	0.23%
2022/12/19	1	11.37	0	0.00	11.39	1	10,554	0.01%
2022/12/16	23.1	11.43	15	11.37	11.47	8.1	10,804	0.07%
2022/12/13	0.2	11.61	2	11.66	11.58	-1.8	10,851	-0.02%
2022/12/09	0.1	11.73	0	0.00	11.73	0.1	10,987	0.00%
2022/12/08	9	11.53	1	11.49	11.48	8	11,002	0.07%
2022/12/07	9	11.67	0	0.00	11.63	9	11,020	0.08%
2022/12/06	4.1	11.95	0	0.00	11.79	4.1	10,998	0.04%
2022/12/05	0.5	12.23	0	0.00	12.09	0.5	11,025	0.00%
2022/12/02	0	0.00	4	12.13	12.10	-4	11,005	-0.04%
2022/12/01	10.2	12.11	1	12.18	12.10	9.2	11,107	0.08%
2022/11/29	0	0.00	10	11.68	11.69	-10	11,198	-0.09%
2022/11/28	2	11.70	0	0.00	11.68	2	11,245	0.02%
2022/11/25	10	11.92	0	0.00	11.90	10	11,358	0.09%
2022/11/24	10	12.01	1	11.97	12.00	9	11,379	0.08%
2022/11/23	4	11.80	0	0.00	11.79	4	11,329	0.04%
2022/11/22	0	0.00	29	11.69	11.78	-29	11,516	-0.25%
2022/11/21	4.7	11.79	0	0.00	11.75	4.7	11,577	0.04%
2022/11/18	25	11.98	30	11.82	11.82	-5	11,577	-0.04%
2022/11/17	0	0.00	7.3	11.70	11.86	-7.3	11,550	-0.06%
2022/11/16	0.4	11.75	49	11.78	11.83	-48.7	11,540	-0.42%
2022/11/15	2.1	11.78	26	11.71	11.86	-23.9	11,532	-0.21%
2022/11/14	1	11.38	5	11.47	11.43	-4	11,200	-0.04%
2022/11/11	5.1	11.32	9.8	11.31	11.32	-4.7	11,122	-0.04%
2022/11/10	1	10.70	5.1	10.69	10.71	-4.1	10,788	-0.04%
2022/11/09	36.1	10.54	12.1	10.67	10.69	24	10,760	0.22%
2022/11/08	0.1	10.32	0.1	10.29	10.27	0	10,761	0.00%
2022/11/07	0	0.00	12.1	10.25	10.25	-12.1	10,723	-0.11%
2022/11/04	0.2	9.87	15	9.85	9.98	-14.8	10,740	-0.14%
2022/11/03	1.1	9.88	0	0.00	9.89	1.1	10,956	0.01%
2022/11/02	5	9.92	5	9.95	9.95	0	11,110	0.00%
2022/11/01	0	0.00	0.1	9.89	9.87	-0.1	11,225	0.00%
2022/10/28	53.2	9.64	0	0.00	9.60	53.2	11,447	0.46%
2022/10/27	0	0.00	3	9.71	9.74	-3	11,520	-0.03%
2022/10/26	1.1	9.50	0	0.00	9.53	1.1	11,648	0.01%
2022/10/25	0.1	9.55	0	0.00	9.51	0.1	11,653	0.00%
2022/10/24	0	0.00	7	9.84	9.76	-7	11,630	-0.06%
2022/10/21	2	9.76	0	0.00	9.65	2	11,696	0.02%
2022/10/20	0.9	9.57	0	0.00	9.72	0.9	11,739	0.01%
2022/10/18	0	0.00	0.2	9.79	9.84	-0.2	11,794	0.00%
2022/10/17	0.1	9.60	1	9.73	9.78	-0.9	11,796	-0.01%
2022/10/14	3	9.79	24	9.90	9.90	-21	11,833	-0.18%
2022/10/13	11.1	9.46	0	0.00	9.41	11.1	11,844	0.09%
2022/10/12	7.1	9.52	0	0.00	9.59	7.1	11,736	0.06%
2022/10/11	18.5	9.66	0	0.00	9.64	18.5	11,688	0.16%
2022/10/06	10.1	10.44	0	0.00	10.44	10.1	11,553	0.09%
2022/10/05	1	10.38	6.1	10.45	10.39	-5.1	11,592	-0.04%
2022/10/04	0.1	10.10	4	10.13	10.16	-3.9	11,511	-0.03%
2022/10/03	1.8	9.80	0.5	9.79	9.74	1.4	11,469	0.01%
2022/09/30	6.1	9.70	0	0.00	9.86	6.1	11,498	0.05%
2022/09/29	6.1	9.93	0	0.00	9.84	6.1	11,497	0.05%
2022/09/28	26.6	9.95	1	9.91	9.82	25.6	11,440	0.22%
2022/09/27	8.2	10.13	0	0.00	10.15	8.2	11,298	0.07%
2022/09/26	13.4	10.27	101	10.14	10.16	-87.6	11,501	-0.76%	大賣/
2022/09/23	16	10.58	0	0.00	10.52	16	11,774	0.14%
2022/09/22	6.2	10.70	0	0.00	10.75	6.2	11,813	0.05%
2022/09/21	4	10.88	0	0.00	10.88	4	11,888	0.03%
2022/09/20	5.8	10.91	0	0.00	10.96	5.8	11,970	0.05%
2022/09/19	4.2	10.91	1	10.99	10.90	3.2	12,061	0.03%
2022/09/16	11	11.00	0	0.00	10.98	11	12,120	0.09%
2022/09/15	1	11.16	0	0.00	11.16	1	12,416	0.01%
2022/09/14	0.2	11.13	0	0.00	11.16	0.2	12,619	0.00%
2022/09/13	0.1	11.36	0	0.00	11.37	0.1	12,563	0.00%
2022/09/12	0.2	11.29	3	11.33	11.29	-2.8	12,599	-0.02%
2022/09/08	2	10.96	0	0.00	11.06	2	12,838	0.02%
2022/09/07	18.3	10.88	9	10.89	10.87	9.3	12,891	0.07%
2022/09/06	4	11.08	0	0.00	11.06	4	12,792	0.03%
2022/09/05	2.9	11.18	0	0.00	11.13	2.9	12,752	0.02%
2022/09/02	10	11.28	24	11.24	11.20	-14	12,783	-0.11%
2022/09/01	30	11.37	3	11.36	11.35	27	12,682	0.21%
2022/08/31	0	0.00	10	11.51	11.63	-10	12,522	-0.08%
2022/08/30	6	11.46	1.8	11.47	11.50	4.2	12,554	0.03%
2022/08/29	11.1	11.43	0	0.00	11.44	11.1	12,517	0.09%
2022/08/26	0.5	11.83	6	11.91	11.81	-5.5	12,373	-0.04%
2022/08/25	2	11.77	0	0.00	11.76	2	12,323	0.02%
2022/08/24	12	11.63	0	0.00	11.60	12	12,449	0.10%
2022/08/23	4.1	11.67	7	11.65	11.68	-2.9	12,534	-0.02%
2022/08/22	48.7	11.86	1	11.91	11.80	47.7	12,566	0.38%
2022/08/19	17	12.11	15	12.13	12.08	2	12,421	0.02%
2022/08/18	0.1	12.02	0	0.00	12.05	0.1	12,488	0.00%
2022/08/16	10	12.09	0	0.00	12.09	10	12,542	0.08%
2022/08/15	2	12.27	0	0.00	12.33	2	12,553	0.02%
2022/08/11	1.1	11.85	0	0.00	11.84	1.1	12,579	0.01%
2022/08/10	1.3	11.65	0	0.00	11.57	1.3	12,598	0.01%
2022/08/09	4.2	11.88	0	0.00	11.85	4.2	12,495	0.03%
2022/08/08	2	11.94	2	11.95	11.97	0	12,451	0.00%
2022/08/05	1	11.93	5	11.94	12.02	-4	12,449	-0.03%
2022/08/04	1	11.50	0	0.00	11.61	1	12,395	0.01%
2022/08/03	2	11.57	0	0.00	11.59	2	12,357	0.02%
2022/08/02	0.5	11.45	0	0.00	11.50	0.5	12,427	0.00%
2022/08/01	2.5	11.73	0	0.00	11.75	2.5	12,472	0.02%
2022/07/29	1	11.80	52	11.85	11.79	-51	12,518	-0.41%
2022/07/28	0.1	11.72	0	0.00	11.72	0.1	12,624	0.00%
2022/07/27	52	11.60	1	11.48	11.70	51	12,615	0.40%
2022/07/26	0	0.00	65	11.69	11.64	-65	12,634	-0.51%
2022/07/25	8.3	11.86	0	0.00	11.82	8.3	12,734	0.06%
2022/07/22	2	12.00	15	12.02	12.00	-13	12,868	-0.10%
2022/07/21	4	11.95	1	11.95	12.09	3	13,236	0.02%
2022/07/20	4	11.82	1	11.80	11.71	3	13,413	0.02%
2022/07/19	3	11.50	10	11.52	11.48	-7	13,834	-0.05%
2022/07/18	1.4	11.49	0	0.00	11.51	1.4	14,118	0.01%
2022/07/14	1	10.85	0	0.00	11.08	1	14,008	0.01%
2022/07/13	52	10.97	0	0.00	10.93	52	14,072	0.37%
2022/07/12	1	10.80	52	10.68	10.71	-51	14,182	-0.36%
2022/07/11	1	11.28	0	0.00	11.09	1	14,701	0.01%
2022/07/08	4	11.31	4	11.17	11.22	0	14,807	0.00%
2022/07/07	71	11.00	7	11.01	11.02	64	14,886	0.43%
2022/07/06	1	10.65	2	10.88	10.60	-1	15,120	-0.01%
2022/07/05	3.3	10.79	0	0.00	10.90	3.3	16,107	0.02%
2022/07/04	0.1	10.85	3	10.86	10.87	-3	16,716	-0.02%
2022/07/01	11	11.02	60.3	11.01	10.95	-49.3	17,261	-0.29%
2022/06/30	8.2	11.46	1	11.46	11.49	7.2	17,251	0.04%
2022/06/29	4.1	11.85	0	0.00	11.87	4.1	17,355	0.02%
2022/06/28	2	12.09	0	0.00	12.03	2	17,274	0.01%
2022/06/27	11	12.30	2	12.31	12.28	9	17,277	0.05%
2022/06/24	4	11.98	9	12.08	11.96	-5	17,328	-0.03%
2022/06/23	14.5	12.04	1	11.96	12.04	13.5	17,478	0.08%
2022/06/22	27.1	12.50	0	0.00	12.35	27.1	17,201	0.16%
2022/06/21	4	12.70	0	0.00	12.84	4	17,092	0.02%
2022/06/20	3.8	12.64	13	12.66	12.57	-9.2	17,191	-0.05%
2022/06/17	5.5	12.70	0	0.00	12.73	5.5	17,181	0.03%
2022/06/16	1	13.04	0	0.00	13.03	1	16,988	0.01%
2022/06/15	0.1	13.29	0	0.00	13.18	0.1	17,011	0.00%
2022/06/14	0.1	13.12	0.1	13.14	13.27	0	17,317	0.00%
2022/06/13	1.1	13.35	82	13.38	13.33	-80.9	17,764	-0.46%
2022/06/10	0.4	13.77	0	0.00	13.82	0.4	18,429	0.00%
2022/06/09	2	13.85	0	0.00	13.91	2	18,736	0.01%
2022/06/08	78	13.98	20	13.92	13.92	58	19,010	0.31%
2022/06/07	4	13.75	0	0.00	13.75	4	19,099	0.02%
2022/06/06	1.1	13.79	0	0.00	13.90	1.1	19,319	0.01%
2022/06/01	0	0.00	1	14.00	13.91	-1	20,774	0.00%
2022/05/31	1	13.65	0	0.00	13.87	1	20,876	0.00%
2022/05/30	5	13.65	8	13.66	13.68	-3	20,741	-0.01%
2022/05/26	2	13.11	0	0.00	13.01	2	20,820	0.01%
2022/05/25	0.4	13.10	0	0.00	13.21	0.4	21,005	0.00%
2022/05/24	2.4	13.23	0.6	13.20	13.07	1.8	21,577	0.01%
2022/05/23	2	13.42	0	0.00	13.40	2	21,821	0.01%
2022/05/19	0.1	13.29	15	13.28	13.39	-14.9	22,425	-0.07%
2022/05/18	0	0.00	6	13.52	13.52	-6	22,442	-0.03%
2022/05/16	1	13.23	2	13.15	13.16	-1	22,466	0.00%
2022/05/12	7.1	12.91	0	0.00	12.83	7.1	22,852	0.03%
2022/05/11	10	12.96	2	13.04	13.03	8	22,873	0.03%
2022/05/10	4.4	12.66	3	12.77	12.97	1.4	22,984	0.01%
2022/05/09	7.2	12.86	0	0.00	12.85	7.2	22,912	0.03%
2022/05/06	12.3	13.02	2	13.00	13.10	10.3	22,800	0.05%
2022/05/05	10	13.39	1	13.44	13.43	9	22,900	0.04%
2022/05/04	2	13.12	0	0.00	13.16	2	22,825	0.01%
2022/05/03	4.1	13.06	0	0.00	13.12	4.1	22,878	0.02%
2022/04/29	3	13.31	0	0.00	13.16	3	22,875	0.01%
2022/04/28	10	12.99	5	13.09	12.99	5	22,935	0.02%
2022/04/27	20.6	12.52	0	0.00	12.65	20.6	22,751	0.09%
2022/04/26	15.5	12.94	14	12.94	12.91	1.5	22,343	0.01%
2022/04/25	25.5	13.03	16	13.05	13.07	9.5	22,111	0.04%
2022/04/22	20.3	13.46	0	0.00	13.46	20.3	21,649	0.09%
2022/04/21	12.3	13.74	2	13.71	13.72	10.3	21,539	0.05%
2022/04/20	1.4	13.62	0	0.00	13.66	1.4	21,547	0.01%
2022/04/19	13.1	13.61	16	13.68	13.57	-2.9	21,535	-0.01%
2022/04/18	25	13.48	0	0.00	13.50	25	21,555	0.12%
2022/04/15	33.1	13.55	0	0.00	13.50	33.1	21,461	0.15%
2022/04/14	6.1	13.92	0	0.00	13.91	6.1	21,059	0.03%
2022/04/13	6.8	13.86	12	13.92	13.96	-5.2	21,115	-0.02%
2022/04/12	15	13.59	0	0.00	13.60	15	20,957	0.07%
2022/04/11	48.8	13.78	2	13.94	13.64	46.8	20,651	0.23%
2022/04/08	72.3	14.09	20	14.06	14.11	52.3	19,662	0.27%
2022/04/07	49.9	14.22	0	0.00	14.18	49.9	18,838	0.26%
2022/04/06	23.3	14.43	9	14.40	14.43	14.3	18,079	0.08%
2022/04/01	13.3	14.68	0	0.00	14.72	13.3	17,614	0.08%
2022/03/31	7.5	14.95	1	14.96	14.91	6.5	17,376	0.04%
2022/03/30	1	15.00	10	15.05	15.00	-9	17,464	-0.05%
2022/03/29	10.2	14.88	1	14.94	14.87	9.2	17,451	0.05%
2022/03/28	12.1	14.83	0	0.00	14.93	12.1	17,299	0.07%
2022/03/25	4.9	15.10	0	0.00	15.11	4.9	17,042	0.03%
2022/03/24	4	15.07	2	15.11	15.12	2	16,993	0.01%
2022/03/23	10.1	15.21	2.5	15.24	15.20	7.6	16,854	0.05%
2022/03/22	87.1	15.04	3.1	15.06	15.08	84.1	16,818	0.50%
2022/03/21	11.6	15.08	0.3	15.12	15.08	11.4	16,710	0.07%
2022/03/18	6.2	14.93	0	0.00	14.96	6.2	16,679	0.04%
2022/03/17	41	14.83	14	14.90	14.98	27	16,542	0.16%
2022/03/16	14.4	14.22	0	0.00	14.28	14.4	16,236	0.09%
2022/03/15	18.5	14.35	0	0.00	14.35	18.5	15,783	0.12%
2022/03/14	2.6	14.79	5	15.00	14.80	-2.4	15,084	-0.02%
2022/03/11	14.1	14.99	2	14.95	14.95	12.1	14,864	0.08%
2022/03/10	27.1	15.18	1	15.22	15.19	26.1	14,628	0.18%
2022/03/09	16.5	14.74	0	0.00	14.72	16.5	14,500	0.11%
2022/03/08	39	14.66	0	0.00	14.52	39	14,402	0.27%
2022/03/07	17.9	15.09	0	0.00	15.05	17.9	13,589	0.13%
2022/03/04	21.4	15.59	0	0.00	15.56	21.4	13,087	0.16%
2022/03/03	10	15.85	0	0.00	15.87	10	12,940	0.08%
2022/03/02	1.2	15.73	0	0.00	15.77	1.2	13,057	0.01%
2022/03/01	0	0.00	1	15.95	15.90	-1	13,015	-0.01%
2022/02/25	60.3	15.47	10	15.56	15.48	50.3	13,001	0.39%
2022/02/24	10.8	15.51	0.7	15.51	15.41	10.1	12,895	0.08%
2022/02/23	18	15.83	1	15.87	15.87	17	12,358	0.14%
2022/02/22	26.1	15.95	0	0.00	15.92	26.1	12,118	0.22%
2022/02/21	20.9	16.38	1.4	16.40	16.41	19.5	11,808	0.17%
2022/02/18	6	16.36	0.1	16.41	16.44	5.9	11,620	0.05%
2022/02/17	1.1	16.50	0	0.00	16.49	1.1	11,580	0.01%
2022/02/16	1	16.50	10	16.56	16.50	-9	11,688	-0.08%
2022/02/15	3.4	16.31	59	16.32	16.25	-55.6	11,738	-0.47%
2022/02/14	16.5	16.30	3	16.30	16.25	13.5	11,608	0.12%
2022/02/11	6	16.69	0	0.00	16.72	6	11,287	0.05%
2022/02/10	74.4	16.66	1.4	16.66	16.74	72.9	11,433	0.64%
2022/02/09	2.1	16.38	2	16.43	16.47	0.1	11,420	0.00%
2022/02/08	54.2	16.26	0	0.00	16.23	54.2	11,550	0.47%
2022/02/07	62.7	16.42	55	16.13	16.16	7.7	11,518	0.07%
2022/01/26	13.2	16.32	0	0.00	16.28	13.2	11,290	0.12%
2022/01/25	57.5	16.40	57	16.40	16.40	0.5	11,316	0.00%
2022/01/24	4	16.43	0	0.00	16.63	4	11,211	0.04%
2022/01/21	26.1	16.55	2	16.57	16.53	24.1	11,180	0.22%
2022/01/20	20.5	16.75	0	0.00	16.83	20.5	10,986	0.19%
2022/01/19	0	0.00	1	16.92	16.84	-1	11,116	-0.01%
2022/01/18	0	17.16	6	17.16	17.03	-6	11,202	-0.05%
2022/01/17	5.3	17.01	0	0.00	17.09	5.3	11,150	0.05%
2022/01/14	20.2	16.79	0	16.78	16.80	20.2	11,145	0.18%
2022/01/13	4	16.91	0	0.00	16.93	4	11,029	0.04%
2022/01/12	2	16.87	56	16.84	16.87	-54	11,038	-0.49%
2022/01/11	137.2	16.82	1	16.77	16.81	136.2	11,117	1.23%	大買/鉅額交易
2022/01/10	4.4	16.85	0	0.00	16.94	4.4	11,057	0.04%
2022/01/07	103.1	17.02	0	0.00	16.97	103.1	11,068	0.93%	大買/鉅額交易
2022/01/06	171.2	17.19	2	17.31	17.20	169.2	11,105	1.52%	大買/鉅額交易
2022/01/05	0.6	17.56	1	17.54	17.53	-0.4	11,272	0.00%
2022/01/04	4.1	17.60	0	0.00	17.54	4.1	11,364	0.04%
2022/01/03	1	17.50	1	17.51	17.50	0	11,333	0.00%
2021/12/30	5	17.64	1	17.70	17.70	4	11,290	0.04%
2021/12/29	0	0.00	5	17.59	17.64	-5	11,448	-0.04%
2021/12/28	5	17.51	3	17.54	17.52	2	11,659	0.02%
2021/12/27	0.3	17.23	5	17.20	17.36	-4.7	11,708	-0.04%
2021/12/24	0.2	17.17	1.2	17.18	17.15	-1	11,825	-0.01%
2021/12/23	0	0.00	4.1	17.12	17.05	-4.1	11,698	-0.04%
2021/12/22	100.1	16.96	12.2	16.98	16.96	87.9	11,885	0.74%
2021/12/21	6	16.76	0	0.00	16.88	6	11,871	0.05%
2021/12/20	52.1	16.64	2	16.79	16.63	50.1	11,845	0.42%
2021/12/17	10.1	16.81	0	0.00	16.86	10.1	11,772	0.09%
2021/12/16	2.1	16.87	0	0.00	16.94	2.1	11,789	0.02%
2021/12/15	2.6	16.62	1	16.60	16.60	1.6	11,879	0.01%
2021/12/14	6.3	16.56	1	16.53	16.56	5.3	11,888	0.04%
2021/12/13	15	16.83	0	0.00	16.79	15	11,835	0.13%
2021/12/10	10.1	16.78	0.8	16.79	16.78	9.3	11,902	0.08%
2021/12/09	19	16.86	2	16.84	16.88	17	11,862	0.14%
2021/12/08	0	0.00	1	17.02	16.98	-1	11,826	-0.01%
2021/12/07	1	16.73	0	0.00	16.85	1	11,871	0.01%
2021/12/06	2.5	16.96	1	16.93	16.95	1.5	11,816	0.01%
2021/12/03	1	16.90	0	0.00	17.00	1	11,928	0.01%
2021/12/02	0.1	16.90	2	17.01	16.96	-1.9	11,964	-0.02%
2021/12/01	0	0.00	3	16.66	16.85	-3	11,987	-0.03%
2021/11/30	5	16.67	1	16.64	16.49	4	12,059	0.03%
2021/11/29	2.1	16.42	2	16.14	16.37	0.1	12,158	0.00%
2021/11/26	30.3	16.25	15	16.27	16.24	15.3	12,412	0.12%
2021/11/25	0.3	16.69	15	16.57	16.57	-14.7	12,319	-0.12%
2021/11/24	12	16.67	0	0.00	16.65	12	12,354	0.10%
2021/11/23	3.1	16.83	0.2	16.87	16.79	2.9	12,294	0.02%
2021/11/22	1.1	17.11	1	17.19	17.12	0.1	12,243	0.00%
2021/11/19	0.1	17.05	4	17.13	17.12	-3.9	12,261	-0.03%
2021/11/18	0	0.00	12.5	17.04	17.04	-12.5	12,208	-0.10%
2021/11/17	1	16.82	2	16.90	16.83	-1	12,150	-0.01%
2021/11/16	34	16.77	5	16.83	16.76	29	12,213	0.24%
2021/11/15	0.5	16.93	14	16.96	16.97	-13.5	12,474	-0.11%
2021/11/12	0.1	16.67	1	16.65	16.65	-1	12,469	-0.01%
2021/11/11	0.1	16.37	30	16.35	16.44	-29.9	12,686	-0.24%
2021/11/10	1	16.55	0	0.00	16.54	1	12,781	0.01%
2021/11/09	12	16.65	7	16.70	16.61	5	12,893	0.04%
2021/11/08	3	16.34	4	16.39	16.39	-1	12,689	-0.01%
2021/11/05	2.6	16.05	0.4	16.03	16.17	2.2	12,638	0.02%
2021/11/04	0.1	15.95	0	0.00	15.88	0.1	12,464	0.00%
2021/11/03	1	15.94	1	15.93	15.94	0	12,482	0.00%
2021/11/02	16.2	15.99	74	15.93	15.86	-57.8	12,577	-0.46%
2021/11/01	0	0.00	4	15.85	15.86	-4	12,530	-0.03%
2021/10/29	3	15.74	2	15.76	15.75	1	12,550	0.01%
2021/10/28	1.1	15.91	0.3	15.90	15.87	0.7	12,583	0.01%
2021/10/27	5	15.86	26	15.89	15.94	-21	12,640	-0.17%
2021/10/26	1.2	15.73	5	15.79	15.74	-3.8	12,552	-0.03%
2021/10/25	2.3	15.61	7	15.53	15.60	-4.7	12,474	-0.04%
2021/10/22	0	0.00	3.7	15.52	15.55	-3.7	12,618	-0.03%
2021/10/21	5.1	15.62	4	15.61	15.42	1.1	12,609	0.01%
2021/10/20	4	15.48	7	15.43	15.44	-3	12,494	-0.02%
2021/10/19	1.1	15.41	2	15.39	15.41	-0.9	12,443	-0.01%
2021/10/18	3.6	15.20	1	15.21	15.17	2.6	12,381	0.02%
2021/10/15	7.1	15.15	6	15.14	15.18	1.1	12,339	0.01%
2021/10/14	14.2	14.80	25	14.86	14.82	-10.8	12,328	-0.09%
2021/10/13	29.1	14.95	0	0.00	14.86	29.1	12,134	0.24%
2021/10/12	31.1	15.09	1	15.08	15.11	30.1	11,802	0.26%
2021/10/08	6	15.41	37	15.42	15.35	-31	11,729	-0.26%
2021/10/07	2	15.39	0	0.00	15.45	2	11,722	0.02%
2021/10/06	13.2	15.02	0	0.00	15.00	13.2	11,824	0.11%
2021/10/05	45.8	14.95	0	0.00	15.11	45.8	11,853	0.39%
2021/10/04	12.1	15.19	0	0.00	15.11	12.1	11,612	0.10%
2021/10/01	7.1	15.34	0	0.00	15.28	7.1	11,475	0.06%
2021/09/30	3	15.51	0	0.00	15.65	3	11,252	0.03%
2021/09/29	11.2	15.63	1	15.68	15.58	10.2	11,279	0.09%
2021/09/28	2	16.06	2	16.05	16.06	0	11,274	0.00%
2021/09/27	2.2	16.14	1	16.15	16.17	1.2	11,315	0.01%
2021/09/24	31.1	16.08	4.6	16.08	16.07	26.5	11,372	0.23%
2021/09/23	4.2	15.97	0.3	15.95	15.92	3.9	11,610	0.03%
2021/09/22	5.5	15.73	0	0.00	15.74	5.5	11,672	0.05%
2021/09/17	0	16.07	0.2	16.08	16.12	-0.1	11,526	0.00%
2021/09/16	2.2	16.06	82	16.15	16.05	-79.8	11,640	-0.69%
2021/09/15	73.6	16.12	70	16.23	16.13	3.6	11,660	0.03%
2021/09/14	0.1	16.32	0	0.00	16.33	0.1	11,841	0.00%
2021/09/13	1.2	16.30	0	0.00	16.27	1.2	12,302	0.01%
2021/09/10	0	0.00	2	16.45	16.45	-2	12,860	-0.02%
2021/09/09	1	15.96	3	16.03	16.05	-2	12,836	-0.02%
2021/09/08	4	16.01	10.1	15.94	15.96	-6	12,914	-0.05%
2021/09/07	1	16.08	0	0.00	16.20	1	12,893	0.01%
2021/09/06	20.7	16.42	22.9	16.36	16.35	-2.2	13,022	-0.02%
2021/09/03	1	16.30	9	16.37	16.42	-8	13,041	-0.06%
2021/09/02	1	16.20	5.7	16.42	16.20	-4.7	13,180	-0.04%
2021/09/01	0	0.00	23.7	16.24	16.29	-23.7	13,178	-0.18%
2021/08/31	4	15.78	2.3	15.73	15.90	1.7	12,847	0.01%
2021/08/30	30.1	15.79	9	15.83	15.85	21.1	13,226	0.16%
2021/08/27	0	0.00	4.7	15.58	15.59	-4.7	13,342	-0.04%
2021/08/26	4	15.47	2	15.48	15.47	2	13,507	0.01%
2021/08/25	1.9	15.49	1	15.53	15.49	0.8	14,143	0.01%
2021/08/24	2	15.37	0	0.00	15.28	2	14,785	0.01%
2021/08/23	1.3	15.25	1	15.08	15.29	0.3	15,334	0.00%
2021/08/20	11.3	14.85	1	14.89	14.80	10.3	17,397	0.06%
2021/08/19	18.1	14.92	1	14.89	14.87	17.1	17,444	0.10%
2021/08/18	21.2	15.11	30	15.13	15.24	-8.8	17,281	-0.05%
2021/08/17	23.9	15.18	0	0.00	15.11	23.9	17,250	0.14%
2021/08/16	5.5	15.51	0	0.00	15.52	5.5	17,043	0.03%
2021/08/13	16.1	15.68	4	15.77	15.61	12.1	17,088	0.07%
2021/08/12	1.1	16.01	2	15.96	15.93	-0.9	17,080	-0.01%
2021/08/11	49.1	15.93	0	0.00	15.98	49.1	17,236	0.29%
2021/08/10	32.1	16.06	0.1	16.09	16.15	32	17,321	0.18%
2021/08/09	64.1	16.28	3.1	16.32	16.28	61	17,491	0.35%
2021/08/06	11.2	16.58	40.1	16.45	16.47	-28.8	17,658	-0.16%
2021/08/05	3	16.63	14	16.61	16.64	-11	17,797	-0.06%
2021/08/04	1	16.33	16	16.38	16.42	-15	17,951	-0.08%
2021/08/03	2	16.14	237	16.15	16.20	-235	18,144	-1.30%	大賣/鉅額交易
2021/08/02	15.1	15.99	12	16.00	16.03	3.1	18,287	0.02%
2021/07/30	0	15.95	0	0.00	15.83	0	18,445	0.00%
2021/07/29	10	15.79	13.1	15.62	15.82	-3.1	18,664	-0.02%
2021/07/28	4.1	15.42	0	0.00	15.48	4.1	18,911	0.02%
2021/07/27	1	15.93	58.1	15.92	15.86	-57.1	18,933	-0.30%
2021/07/26	11.3	15.89	2	15.90	15.83	9.3	19,170	0.05%
2021/07/23	0	0.00	13	15.94	15.81	-13	19,541	-0.07%
2021/07/22	42	15.84	20	15.80	15.81	22	19,866	0.11%
2021/07/21	2	15.63	90.2	15.74	15.63	-88.2	20,160	-0.44%
2021/07/20	14.5	15.77	25	15.67	15.66	-10.5	20,491	-0.05%
2021/07/19	3.1	15.83	1	15.81	15.85	2.1	20,758	0.01%
2021/07/16	2.1	15.95	1	15.99	15.99	1.1	21,110	0.00%
2021/07/15	40.5	16.11	2.4	16.10	16.13	38	21,468	0.18%
2021/07/14	1	15.97	1	16.02	15.98	0	21,812	0.00%
2021/07/13	0.2	16.03	24.3	16.04	15.92	-24.1	22,240	-0.11%
2021/07/12	2.1	15.72	12	15.71	15.78	-9.9	22,373	-0.04%
2021/07/09	6	15.52	13	15.62	15.50	-7	22,502	-0.03%
2021/07/08	7	15.65	0	0.00	15.65	7	22,933	0.03%
2021/07/07	0	15.67	5	15.67	15.65	-5	23,549	-0.02%
2021/07/06	6.3	15.66	21	15.79	15.66	-14.7	24,183	-0.06%
2021/07/05	4.7	15.74	16	15.66	15.73	-11.3	24,768	-0.05%
2021/07/02	2	15.50	6	15.51	15.51	-4	24,905	-0.02%
2021/07/01	7.4	15.49	0	0.00	15.44	7.4	25,635	0.03%
2021/06/30	12	15.57	41	15.59	15.55	-29	26,394	-0.11%
2021/06/29	14	15.47	19	15.46	15.42	-5	26,753	-0.02%
2021/06/28	7	15.39	0	0.00	15.39	7	27,575	0.03%
2021/06/25	6.3	15.48	47	15.50	15.45	-40.7	28,611	-0.14%
2021/06/24	25	15.43	0	0.00	15.41	25	29,498	0.08%
2021/06/23	3	15.24	2	15.39	15.39	1	30,651	0.00%
2021/06/22	59.1	15.21	15	15.21	15.18	44.1	31,394	0.14%
2021/06/21	203	15.38	0	0.00	15.29	203	31,323	0.65%	大買/鉅額交易
2021/06/18	4	15.68	42	15.68	15.63	-38	30,761	-0.12%
2021/06/17	88.1	15.46	0	0.00	15.62	88.1	32,091	0.27%
2021/06/16	4	15.57	2	15.58	15.56	2	33,695	0.01%
2021/06/15	21	15.67	28.3	15.66	15.66	-7.2	35,459	-0.02%
2021/06/11	57	15.56	29	15.55	15.50	28	37,070	0.08%
2021/06/09	41.6	15.29	4	15.24	15.26	37.6	41,058	0.09%
2021/06/08	7	15.36	2	15.40	15.35	5	43,942	0.01%
2021/06/07	44.1	15.31	4	15.25	15.37	40.1	49,106	0.08%
2021/06/04	40.1	15.37	3	15.37	15.39	37.1	51,856	0.07%
2021/06/03	11.7	15.46	5	15.46	15.49	6.7	58,402	0.01%
2021/06/02	73.2	15.42	9	15.48	15.35	64.2	68,698	0.09%
2021/06/01	52.2	15.62	14	15.63	15.53	38.2	75,622	0.05%
2021/05/31	58.2	15.44	16	15.49	15.50	42.2	88,950	0.05%
2021/05/28	205	15.39	92	15.38	15.30	113	136,127	0.08%	大買/鉅額交易