中信關鍵半導體 (00891)-元大-竹科券商分點個股進出

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
17.33
漲跌
▼0.10
漲幅
-0.57%
成交量
4,674張
產業
上市
435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-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科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
2024/11/21	5.7	17.33	0	0.00	17.33	5.7	6,699	0.09%
2024/11/20	3.1	17.47	0	0.00	17.43	3.1	6,702	0.05%
2024/11/19	2.3	17.56	0.5	17.60	17.52	1.8	6,718	0.03%
2024/11/18	17.4	17.32	5	17.33	17.25	12.4	6,701	0.18%
2024/11/15	4.8	18.01	0	0.00	18.06	4.8	6,588	0.07%
2024/11/14	146.2	17.98	100	18.02	17.87	46.2	6,605	0.70%	大買/
2024/11/13	35.6	18.15	0	0.00	18.10	35.6	6,441	0.55%
2024/11/12	8.2	18.32	5	18.40	18.17	3.2	6,405	0.05%
2024/11/11	2.2	18.54	0	0.00	18.57	2.2	6,303	0.03%
2024/11/08	3	18.77	0	0.00	18.63	3	6,312	0.05%
2024/11/07	1	18.58	0	0.00	18.59	1	6,357	0.02%
2024/11/06	73.1	18.45	31.1	18.46	18.39	42	6,421	0.65%
2024/11/05	18.1	18.10	0	0.00	18.08	18.1	6,524	0.28%
2024/11/04	168.4	18.17	0.2	18.23	18.22	168.2	6,719	2.50%	大買/鉅額交易
2024/11/01	7.3	17.96	0	0.00	18.11	7.3	7,072	0.10%
2024/10/30	0.1	18.27	2	18.38	18.23	-1.9	7,338	-0.03%
2024/10/29	7.9	18.14	5	18.22	18.19	2.9	7,370	0.04%
2024/10/28	0	0.00	7	18.64	18.60	-7	7,342	-0.10%
2024/10/25	2	18.64	0	0.00	18.68	2	7,375	0.03%
2024/10/24	5	18.63	0	0.00	18.55	5	7,457	0.07%
2024/10/23	0.2	18.79	21	18.85	18.73	-20.8	7,639	-0.27%
2024/10/22	0	0.00	5	18.80	18.86	-5	7,679	-0.07%
2024/10/21	1	18.79	1.1	18.91	18.82	-0.1	7,964	0.00%
2024/10/18	1	18.84	1	18.60	18.60	0	8,012	0.00%
2024/10/16	2.3	18.59	4.1	18.44	18.58	-1.8	8,251	-0.02%
2024/10/15	5	18.79	19	18.83	18.81	-14	8,266	-0.17%
2024/10/14	0	0.00	0.3	18.54	18.56	-0.3	8,232	0.00%
2024/10/11	6.9	18.48	0	0.00	18.49	6.9	8,451	0.08%
2024/10/09	1	18.22	1	18.21	18.21	0	8,443	0.00%
2024/10/08	9	18.05	0	0.00	18.07	9	8,465	0.11%
2024/10/04	15	17.92	0	0.00	17.85	15	8,679	0.17%
2024/10/01	5.2	17.84	26	17.89	17.84	-20.8	8,724	-0.24%
2024/09/30	9.3	17.97	5	17.97	17.82	4.3	8,805	0.05%
2024/09/27	7	18.47	0	0.00	18.40	7	8,736	0.08%
2024/09/26	1.1	18.37	3	18.40	18.35	-1.9	8,725	-0.02%
2024/09/24	5	17.66	0	0.00	17.78	5	8,778	0.06%
2024/09/23	0	17.69	12	17.70	17.66	-12	8,783	-0.14%
2024/09/20	13	17.90	1	17.76	17.62	12	8,871	0.13%
2024/09/19	1	17.37	0	0.00	17.58	1	8,941	0.01%
2024/09/18	8	17.36	0	0.00	17.35	8	9,164	0.09%
2024/09/16	2.4	17.64	23	17.60	17.64	-20.6	9,235	-0.22%
2024/09/13	4	17.68	0	0.00	17.66	4	9,335	0.04%
2024/09/12	2	17.77	1	17.61	17.75	1	9,564	0.01%
2024/09/11	3.4	17.16	0	0.00	17.12	3.4	9,582	0.04%
2024/09/10	3	17.07	3	17.14	17.20	0	9,612	0.00%
2024/09/09	13.2	17.15	5	17.17	17.20	8.2	9,676	0.08%
2024/09/06	7	17.50	35	17.43	17.50	-28	9,855	-0.28%
2024/09/05	12.1	17.42	3	17.38	17.30	9.1	9,968	0.09%
2024/09/04	21.8	17.42	1	17.51	17.39	20.8	9,969	0.21%
2024/09/03	1	18.27	5	18.32	18.24	-4	9,795	-0.04%
2024/09/02	1	18.36	0.1	18.33	18.31	0.9	9,993	0.01%
2024/08/29	2	18.25	1	18.45	18.44	1	10,170	0.01%
2024/08/28	1.2	18.20	0	0.00	18.36	1.2	10,211	0.01%
2024/08/27	10	18.24	0	0.00	18.24	10	10,354	0.10%
2024/08/26	6.1	18.46	0	0.00	18.30	6.1	10,487	0.06%
2024/08/23	26.1	18.36	75	18.20	18.39	-48.9	10,546	-0.46%
2024/08/22	0.1	18.40	0.1	18.37	18.37	0	10,654	0.00%
2024/08/21	7.1	18.40	10	18.42	18.33	-2.9	10,864	-0.03%
2024/08/20	1	18.65	0.3	18.62	18.53	0.7	10,854	0.01%
2024/08/19	0	0.00	1.5	18.45	18.50	-1.5	10,943	-0.01%
2024/08/16	0	0.00	108.7	18.30	18.33	-108.7	11,013	-0.99%	大賣/鉅額交易
2024/08/15	134.2	18.32	17	18.26	18.26	117.2	10,927	1.07%	大買/鉅額交易
2024/08/14	15.1	18.29	4	18.38	18.37	11.1	10,909	0.10%
2024/08/13	0.1	18.03	0	0.00	18.02	0.1	10,936	0.00%
2024/08/12	14.2	17.99	0	0.00	17.96	14.2	11,148	0.13%
2024/08/09	33.3	17.77	3	17.57	17.63	30.3	11,282	0.27%
2024/08/08	47.8	17.19	2.4	17.16	17.17	45.4	11,222	0.40%
2024/08/07	8.1	17.42	6	17.30	17.49	2.1	11,099	0.02%
2024/08/06	22.2	16.55	6	16.78	16.71	16.2	10,976	0.15%
2024/08/05	41.8	16.28	14	16.11	16.00	27.8	10,694	0.26%
2024/08/02	60.5	17.73	9	17.88	17.55	51.5	10,249	0.50%
2024/08/01	2.5	18.53	2	18.60	18.51	0.5	9,905	0.00%
2024/07/31	2.9	18.23	0	0.00	18.34	2.9	9,980	0.03%
2024/07/30	15.4	18.06	11	18.33	18.42	4.4	9,957	0.04%
2024/07/29	16.4	18.49	1	18.47	18.37	15.4	9,905	0.15%
2024/07/26	84.9	18.45	32	18.43	18.60	52.9	9,827	0.54%
2024/07/23	1.4	19.07	0	0.00	19.18	1.4	9,678	0.01%
2024/07/22	31.2	18.88	3	18.85	18.76	28.2	9,672	0.29%
2024/07/19	14.5	19.46	2.4	19.55	19.36	12.1	9,463	0.13%
2024/07/18	22.6	19.64	55	19.57	19.74	-32.4	9,417	-0.34%
2024/07/17	13	20.18	4	20.23	20.17	9	9,222	0.10%
2024/07/16	2.3	20.47	2	20.60	20.40	0.3	9,268	0.00%
2024/07/15	16.2	20.43	3	20.45	20.41	13.2	9,581	0.14%
2024/07/12	16.7	20.44	6	20.40	20.33	10.7	9,601	0.11%
2024/07/11	3	20.99	3.6	20.98	21.04	-0.6	9,397	-0.01%
2024/07/10	8.2	20.68	10	20.68	20.72	-1.9	9,626	-0.02%
2024/07/09	7	20.52	23	20.59	20.77	-16	9,785	-0.16%
2024/07/08	0	0.00	25	20.43	20.47	-25	9,643	-0.26%
2024/07/05	0.5	20.03	2	20.01	20.03	-1.5	9,603	-0.02%
2024/07/04	0	0.00	14	20.03	20.09	-14	9,723	-0.14%
2024/07/03	3.1	19.79	2.2	19.78	19.79	0.9	9,710	0.01%
2024/07/02	4.6	19.70	7	19.61	19.62	-2.4	9,724	-0.02%
2024/07/01	6.2	19.89	3	19.87	19.87	3.2	9,755	0.03%
2024/06/28	8.3	19.75	1	19.79	19.80	7.3	9,747	0.08%
2024/06/27	0.4	19.66	0	0.00	19.67	0.4	9,790	0.00%
2024/06/26	2.2	19.71	0	0.00	19.80	2.2	9,902	0.02%
2024/06/25	20.2	19.39	5	19.38	19.54	15.2	9,935	0.15%
2024/06/24	7.3	19.77	9	19.84	19.68	-1.7	9,927	-0.02%
2024/06/21	17.8	20.16	12	20.21	20.21	5.8	9,919	0.06%
2024/06/20	6.4	20.38	27	20.35	20.40	-20.6	9,907	-0.21%
2024/06/19	3	20.32	64.3	20.06	20.31	-61.3	9,969	-0.62%
2024/06/18	0.5	19.59	0.5	19.56	19.70	0	9,882	0.00%
2024/06/17	9.2	19.31	2.1	19.40	19.35	7.1	10,048	0.07%
2024/06/14	0.2	19.26	1	19.36	19.38	-0.8	10,157	-0.01%
2024/06/13	13	19.31	38.3	19.23	19.30	-25.3	10,192	-0.25%
2024/06/12	0	0.00	2	18.60	18.77	-2	10,136	-0.02%
2024/06/11	9.1	18.42	0.6	18.50	18.45	8.5	10,204	0.08%
2024/06/07	2.2	18.48	0	0.00	18.51	2.2	10,380	0.02%
2024/06/06	25.3	18.51	2	18.48	18.54	23.3	10,516	0.22%
2024/06/05	1.1	17.98	0.1	18.13	18.11	1	10,525	0.01%
2024/06/04	17.6	18.13	1	18.13	18.06	16.6	11,115	0.15%
2024/06/03	1	18.30	1	18.31	18.30	0	11,333	0.00%
2024/05/31	0.4	18.19	0	0.00	18.02	0.4	11,512	0.00%
2024/05/30	1.5	18.26	20	18.36	18.31	-18.5	11,499	-0.16%
2024/05/29	3	18.66	0	0.00	18.55	3	11,697	0.03%
2024/05/28	19	18.64	64	18.67	18.71	-45	11,702	-0.38%
2024/05/27	0	0.00	53.1	18.36	18.50	-53.1	11,707	-0.45%
2024/05/24	1	17.94	4	17.98	18.00	-3	11,805	-0.03%
2024/05/23	1	18.00	10.1	18.00	18.01	-9.1	12,108	-0.08%
2024/05/22	3	17.87	1	17.86	17.86	2	12,357	0.02%
2024/05/21	0.2	17.68	1	17.70	17.67	-0.8	12,413	-0.01%
2024/05/20	0.2	17.66	0.2	17.69	17.71	-0.1	12,593	0.00%
2024/05/17	4.3	17.63	0	0.00	17.66	4.3	12,669	0.03%
2024/05/16	40	18.17	2.3	18.11	18.11	37.7	12,736	0.30%
2024/05/15	58	17.97	47.1	17.94	17.91	10.9	12,694	0.09%
2024/05/14	6	17.69	15	17.64	17.74	-9	12,864	-0.07%
2024/05/13	10.2	17.48	100	17.50	17.51	-89.8	12,888	-0.70%
2024/05/10	26.3	17.35	3	17.36	17.40	23.3	12,916	0.18%
2024/05/09	1.5	17.41	24	17.41	17.38	-22.5	12,963	-0.17%
2024/05/08	3.3	17.45	0	0.00	17.49	3.3	13,013	0.03%
2024/05/07	6.1	17.34	1	17.43	17.41	5.1	13,139	0.04%
2024/05/06	8.7	17.40	0	0.00	17.41	8.7	13,128	0.07%
2024/05/03	1	17.42	8	17.51	17.40	-7	13,085	-0.05%
2024/05/02	2.1	17.21	0	0.00	17.25	2.1	13,240	0.02%
2024/04/30	0	0.00	3	17.30	17.30	-3	13,269	-0.02%
2024/04/29	21.5	17.33	10	17.33	17.29	11.5	13,313	0.09%
2024/04/26	4.1	16.99	1	17.12	17.00	3.1	13,409	0.02%
2024/04/25	8.4	16.75	0	0.00	16.72	8.4	13,587	0.06%
2024/04/24	12	17.05	4	17.05	17.12	8	13,795	0.06%
2024/04/23	9	16.57	10.5	16.56	16.53	-1.5	13,970	-0.01%
2024/04/22	6.4	16.55	30	16.48	16.42	-23.6	14,005	-0.17%
2024/04/19	24.6	16.82	3.2	16.84	16.81	21.4	13,943	0.15%
2024/04/18	4.1	17.48	0.8	17.61	17.66	3.3	13,608	0.02%
2024/04/17	3	17.55	0	0.00	17.60	3	13,785	0.02%
2024/04/16	25.6	17.45	28	17.48	17.46	-2.4	13,963	-0.02%
2024/04/15	2.1	18.05	7.6	18.03	18.00	-5.5	13,933	-0.04%
2024/04/12	0.1	18.41	0.1	18.42	18.38	0	13,782	0.00%
2024/04/11	17.1	18.35	5	18.39	18.39	12.1	13,774	0.09%
2024/04/10	4.1	18.37	6.2	18.38	18.44	-2.2	13,857	-0.02%
2024/04/09	11	18.20	9	18.20	18.20	2	13,980	0.01%
2024/04/08	28.1	18.04	27	18.10	18.04	1.1	14,086	0.01%
2024/04/03	0	0.00	9	18.14	18.12	-9	14,192	-0.06%
2024/04/02	0	0.00	1.3	18.23	18.17	-1.3	14,277	-0.01%
2024/04/01	7.1	18.10	7	18.07	18.04	0.1	14,437	0.00%
2024/03/29	1.1	18.14	14	18.11	18.23	-12.9	14,490	-0.09%
2024/03/28	3	18.00	0	0.00	18.03	3	14,396	0.02%
2024/03/27	0.1	17.97	3	18.05	18.04	-2.9	14,354	-0.02%
2024/03/26	22.5	18.00	10	17.98	18.05	12.5	14,305	0.09%
2024/03/25	7.6	18.13	5	18.09	18.07	2.6	14,116	0.02%
2024/03/22	11.4	18.11	19	18.07	18.13	-7.6	14,211	-0.05%
2024/03/21	4.1	18.19	28	18.17	18.21	-23.9	14,117	-0.17%
2024/03/20	0	18.16	0	0.00	18.00	0	14,204	0.00%
2024/03/19	8.7	18.19	0	0.00	18.21	8.7	14,095	0.06%
2024/03/18	1	18.08	0	0.00	18.29	1	14,026	0.01%
2024/03/15	13.4	18.03	0	0.00	18.00	13.4	14,019	0.10%
2024/03/14	19.4	18.25	1	18.10	18.11	18.4	13,859	0.13%
2024/03/13	59.2	18.66	11	18.46	18.40	48.2	13,846	0.35%
2024/03/12	14.1	18.41	21	18.35	18.48	-6.9	13,673	-0.05%
2024/03/11	4.2	18.41	58	18.39	18.38	-53.9	13,537	-0.40%
2024/03/08	28	18.78	8.9	18.93	18.57	19	13,396	0.14%
2024/03/07	24	18.55	24.2	18.57	18.58	-0.2	12,855	0.00%
2024/03/06	12	18.04	18.1	18.09	18.14	-6.1	12,550	-0.05%
2024/03/05	13	17.94	28.7	17.90	17.95	-15.7	12,315	-0.13%
2024/03/04	15	17.80	119.8	17.80	17.83	-104.8	12,282	-0.85%	大賣/鉅額交易
2024/03/01	10.1	17.51	99	17.55	17.47	-88.9	12,016	-0.74%
2024/02/29	4.3	17.46	18	17.46	17.52	-13.7	12,016	-0.11%
2024/02/27	24.1	17.57	9	17.54	17.44	15.1	11,927	0.13%
2024/02/26	106.5	17.60	0	0.00	17.77	106.5	11,637	0.92%	大買/鉅額交易
2024/02/23	161	17.66	18	17.55	17.65	143	11,352	1.26%	大買/鉅額交易
2024/02/22	40	17.27	29.1	17.25	17.32	10.9	11,080	0.10%
2024/02/21	22.4	17.08	94	17.09	17.03	-71.6	10,968	-0.65%
2024/02/20	19	17.16	9	17.11	17.16	10	10,876	0.09%
2024/02/19	42.1	16.97	1	16.94	16.98	41.1	10,834	0.38%
2024/02/16	126.1	17.00	2	17.04	16.97	124.1	10,881	1.14%	大買/鉅額交易
2024/02/15	0	0.00	73	16.96	17.05	-73	10,806	-0.68%
2024/02/05	6.1	16.36	0	0.00	16.41	6.1	10,628	0.06%
2024/02/02	2	16.40	1	16.41	16.42	1	10,603	0.01%
2024/02/01	0.2	16.31	11	16.34	16.32	-10.8	10,637	-0.10%
2024/01/31	10.1	16.42	2	16.50	16.48	8.1	10,647	0.08%
2024/01/30	10	16.44	2	16.55	16.55	8	10,617	0.08%
2024/01/29	5	16.40	2	16.43	16.43	3	10,571	0.03%
2024/01/26	0.2	16.40	70	16.37	16.39	-69.8	10,590	-0.66%
2024/01/25	5	16.45	18.1	16.50	16.52	-13.1	10,704	-0.12%
2024/01/24	3	16.38	13	16.40	16.35	-10	10,564	-0.09%
2024/01/23	0	0.00	11	16.35	16.34	-11	10,597	-0.10%
2024/01/22	19	16.30	709.8	16.27	16.32	-690.8	10,712	-6.45%	大賣/鉅額交易
2024/01/19	8.1	16.07	48	16.08	16.15	-39.9	10,569	-0.38%
2024/01/18	3	15.72	6	15.73	15.73	-3	10,436	-0.03%
2024/01/17	9.1	15.66	0	0.00	15.63	9.1	10,157	0.09%
2024/01/16	68.1	15.90	9	15.88	15.89	59.1	9,992	0.59%
2024/01/15	9	16.02	1	15.95	16.02	8	9,957	0.08%
2024/01/12	1	16.01	2	16.00	15.95	-1	10,005	-0.01%
2024/01/11	2	16.01	2	16.01	16.01	0	10,091	0.00%
2024/01/10	0.2	15.89	3	15.80	15.89	-2.8	9,950	-0.03%
2024/01/09	37.3	15.97	10	15.99	15.86	27.3	9,825	0.28%
2024/01/08	4.8	15.82	5	15.84	15.81	-0.3	9,644	0.00%
2024/01/05	1	15.75	6	15.78	15.73	-5	9,882	-0.05%
2024/01/04	14.1	15.73	0	0.00	15.74	14.1	10,000	0.14%
2024/01/03	16.7	15.80	31	15.95	15.79	-14.3	10,219	-0.14%
2024/01/02	54.6	16.15	28	16.12	16.13	26.6	9,998	0.27%
2023/12/29	702.2	16.35	0	0.00	16.39	702.2	9,859	7.12%	大買/鉅額交易
2023/12/28	7.1	16.52	1	16.56	16.45	6.1	9,705	0.06%
2023/12/27	47	16.46	47	16.49	16.49	0	9,607	0.00%
2023/12/26	3.2	16.22	28	16.24	16.25	-24.8	9,374	-0.26%
2023/12/25	1	16.10	1	16.09	16.09	0	9,276	0.00%
2023/12/21	15	15.81	3	15.85	15.87	12	9,214	0.13%
2023/12/20	1	16.00	2	16.05	16.03	-1	9,179	-0.01%
2023/12/19	3.1	15.92	34	15.92	16.00	-30.9	9,152	-0.34%
2023/12/18	11.3	16.01	1	16.12	16.12	10.3	8,997	0.11%
2023/12/15	1	16.22	3.1	16.20	16.16	-2.1	8,971	-0.02%
2023/12/14	12	16.08	24	16.07	16.09	-12	8,834	-0.14%
2023/12/13	1	15.87	3	15.89	15.94	-2	8,929	-0.02%
2023/12/12	4	15.81	17.3	15.80	15.81	-13.3	9,222	-0.14%
2023/12/08	0	0.00	24.5	15.61	15.59	-24.5	9,366	-0.26%
2023/12/07	0.1	15.42	12	15.44	15.39	-11.9	9,252	-0.13%
2023/12/06	0	0.00	12	15.48	15.46	-12	9,224	-0.13%
2023/12/05	16.3	15.40	0	0.00	15.42	16.3	9,218	0.18%
2023/12/04	6	15.52	8	15.57	15.51	-2	9,205	-0.02%
2023/12/01	0	0.00	4	15.46	15.55	-4	9,179	-0.04%
2023/11/30	13	15.54	0.4	15.57	15.54	12.6	9,166	0.14%
2023/11/29	11	15.51	1.2	15.50	15.53	9.8	9,123	0.11%
2023/11/28	18	15.44	6	15.44	15.43	12	9,005	0.13%
2023/11/27	22	15.24	6.8	15.43	15.22	15.2	8,930	0.17%
2023/11/24	0	0.00	6	15.40	15.40	-6	8,902	-0.07%
2023/11/22	1	15.39	48	15.37	15.41	-47	8,886	-0.53%
2023/11/21	14	15.40	35	15.41	15.40	-21	8,829	-0.24%
2023/11/20	2	15.33	4	15.33	15.26	-2	8,795	-0.02%
2023/11/17	52	15.25	39	15.23	15.27	13	8,762	0.15%
2023/11/16	31.4	15.14	10	15.14	15.09	21.4	8,661	0.25%
2023/11/15	27	15.49	6.5	15.52	15.44	20.5	8,589	0.24%
2023/11/14	4	15.36	1.4	15.38	15.37	2.6	8,403	0.03%
2023/11/13	6	15.38	2	15.31	15.29	4	8,302	0.05%
2023/11/10	2	14.99	153	14.99	14.98	-151	8,166	-1.85%	大賣/鉅額交易
2023/11/09	1.6	15.00	9.5	15.09	15.09	-8	8,125	-0.10%
2023/11/08	3	14.97	22	15.04	15.05	-19	8,099	-0.23%
2023/11/07	0	0.00	5	14.96	14.97	-5	7,997	-0.06%
2023/11/06	6	14.94	16	14.85	14.92	-10	8,168	-0.12%
2023/11/03	1	14.69	7	14.70	14.69	-6	8,089	-0.07%
2023/11/02	0	0.00	20	14.63	14.65	-20	8,239	-0.24%
2023/10/31	11	14.20	10	14.33	14.15	1	8,049	0.01%
2023/10/30	0	0.00	5	14.16	14.33	-5	8,041	-0.06%
2023/10/27	2	14.02	18	14.04	14.00	-16	7,864	-0.20%
2023/10/26	20.1	14.02	18	13.98	13.98	2.1	7,924	0.03%
2023/10/25	28	14.44	0	0.00	14.36	28	7,831	0.36%
2023/10/24	1	14.30	0	0.00	14.27	1	7,847	0.01%
2023/10/23	3.5	14.36	0	0.00	14.28	3.5	7,775	0.04%
2023/10/20	2.1	14.52	8	14.52	14.52	-5.9	7,718	-0.08%
2023/10/19	0	0.00	7	14.53	14.55	-7	7,581	-0.09%
2023/10/18	1.1	14.38	0	0.00	14.34	1.1	7,505	0.01%
2023/10/17	0.4	14.52	0.1	14.70	14.51	0.3	7,421	0.00%
2023/10/16	0	0.00	11	14.51	14.53	-11	7,390	-0.15%
2023/10/13	6	14.58	93.1	14.53	14.60	-87.1	7,335	-1.19%
2023/10/12	7	14.38	15	14.42	14.46	-8	7,081	-0.11%
2023/10/11	0	0.00	28	14.33	14.35	-28	7,034	-0.40%
2023/10/06	1	13.99	2	14.00	14.01	-1	6,704	-0.01%
2023/10/05	2	13.97	18	13.98	13.98	-16	6,642	-0.24%
2023/10/04	0.1	13.70	0	0.00	13.77	0.1	6,585	0.00%
2023/10/03	1	13.97	3.4	13.91	13.87	-2.4	6,584	-0.04%
2023/10/02	2	13.77	2	13.80	13.78	0	6,540	0.00%
2023/09/28	1	13.53	0	0.00	13.57	1	6,555	0.02%
2023/09/27	1	13.49	1	13.48	13.52	0	6,567	0.00%
2023/09/26	11.1	13.74	1	13.75	13.57	10.1	6,570	0.15%
2023/09/25	1	13.82	1	13.82	13.81	0	6,537	0.00%
2023/09/22	3	13.67	23	13.46	13.67	-20	6,510	-0.31%
2023/09/21	7.1	13.63	0	0.00	13.60	7.1	6,544	0.11%
2023/09/20	3.2	13.88	0	0.00	13.84	3.2	6,516	0.05%
2023/09/19	1.1	14.10	0	0.00	14.01	1.1	6,532	0.02%
2023/09/18	3	14.18	35	14.17	14.15	-32	6,496	-0.49%
2023/09/15	3	14.15	28.4	14.15	14.18	-25.4	6,341	-0.40%
2023/09/14	7	13.99	76.3	13.91	13.99	-69.3	6,057	-1.14%
2023/09/13	0	0.00	72.9	13.81	13.79	-72.9	5,933	-1.23%
2023/09/12	0	0.00	34	13.69	13.71	-34	5,939	-0.57%
2023/09/11	1	13.46	14	13.55	13.46	-13	5,963	-0.22%
2023/09/08	1	13.51	1	13.50	13.51	0	6,013	0.00%
2023/09/07	3	13.65	1	13.66	13.65	2	6,303	0.03%
2023/09/06	1.3	13.72	1.1	13.73	13.73	0.2	6,317	0.00%
2023/09/05	1.1	13.65	0	0.00	13.69	1.1	6,277	0.02%
2023/09/04	1	13.61	3.1	13.53	13.61	-2.1	6,351	-0.03%
2023/09/01	1	13.55	0	0.00	13.53	1	6,477	0.02%
2023/08/31	0.1	13.51	0	0.00	13.51	0.1	6,528	0.00%
2023/08/30	2	13.58	18	13.58	13.59	-16	6,543	-0.24%
2023/08/29	7.1	13.35	0	0.00	13.45	7.1	6,542	0.11%
2023/08/28	0	0.00	6	13.39	13.32	-6	6,591	-0.09%
2023/08/24	35	13.32	3	13.28	13.34	32	6,947	0.46%
2023/08/23	2	13.04	1	12.99	13.05	1	7,036	0.01%
2023/08/22	1.2	12.96	0	0.00	12.95	1.2	7,279	0.02%
2023/08/21	4.5	12.90	11	12.97	12.88	-6.5	7,318	-0.09%
2023/08/18	3.6	12.96	2	12.95	12.93	1.6	7,322	0.02%
2023/08/17	17	12.75	0	0.00	12.97	17	7,320	0.23%
2023/08/16	23.3	12.92	0	0.00	12.91	23.3	7,292	0.32%
2023/08/15	21	13.13	2	13.13	13.18	19	7,269	0.26%
2023/08/14	14.5	13.07	0	0.00	13.06	14.5	7,336	0.20%
2023/08/11	2.1	13.19	0	0.00	13.20	2.1	7,260	0.03%
2023/08/10	21.3	13.27	3	13.33	13.20	18.3	7,276	0.25%
2023/08/09	1	13.34	9	13.39	13.44	-8	7,058	-0.11%
2023/08/08	7.4	13.42	0	0.00	13.41	7.4	7,009	0.10%
2023/08/07	0.2	13.54	2	13.57	13.62	-1.8	6,810	-0.03%
2023/08/04	9.1	13.50	0	0.00	13.51	9.1	6,818	0.13%
2023/08/02	3.4	13.61	13	13.56	13.58	-9.6	6,758	-0.14%
2023/08/01	5	13.80	0	0.00	13.82	5	6,716	0.07%
2023/07/31	0.1	13.85	3	13.76	13.76	-2.9	6,733	-0.04%
2023/07/28	1	13.79	1	13.78	13.78	0	6,688	0.00%
2023/07/27	59.2	13.62	0	0.00	13.66	59.2	6,733	0.88%
2023/07/26	8.3	13.56	0	0.00	13.53	8.3	6,737	0.12%
2023/07/25	0.2	13.80	0	0.00	13.72	0.2	6,716	0.00%
2023/07/24	0.1	13.72	10	13.71	13.66	-9.9	6,768	-0.15%
2023/07/21	2	13.63	0	0.00	13.73	2	6,922	0.03%
2023/07/20	1	13.94	0	0.00	13.94	1	7,023	0.01%
2023/07/19	80.5	14.08	3	14.12	13.98	77.5	7,030	1.10%
2023/07/18	0	0.00	6	14.00	13.98	-6	7,042	-0.09%
2023/07/17	3.1	14.00	7	14.00	14.00	-3.9	7,063	-0.06%
2023/07/14	18	14.05	26.6	14.03	14.06	-8.6	7,109	-0.12%
2023/07/13	2.7	13.91	0	0.00	13.82	2.7	7,058	0.04%
2023/07/12	5.1	13.69	1	13.70	13.72	4.1	7,029	0.06%
2023/07/11	2.4	13.70	0	0.00	13.71	2.4	7,040	0.03%
2023/07/10	5.2	13.61	1	13.70	13.59	4.2	7,137	0.06%
2023/07/07	2.6	13.66	11	13.67	13.65	-8.4	7,169	-0.12%
2023/07/06	0.2	13.79	17	13.79	13.76	-16.8	7,189	-0.23%
2023/07/05	1.3	13.93	19	13.96	13.92	-17.8	7,199	-0.25%
2023/07/04	1.4	13.97	0.5	13.93	13.98	0.9	7,218	0.01%
2023/07/03	1.1	13.90	0	0.00	13.89	1.1	7,234	0.02%
2023/06/30	1.2	13.74	2	13.73	13.80	-0.8	7,283	-0.01%
2023/06/29	0.3	13.96	7	13.85	13.83	-6.7	7,339	-0.09%
2023/06/28	0.5	13.82	33	13.80	13.79	-32.5	7,383	-0.44%
2023/06/27	2.3	13.77	5	13.80	13.75	-2.7	7,456	-0.04%
2023/06/26	1	13.84	3	13.89	13.87	-2	7,531	-0.03%
2023/06/21	3.3	13.95	2	13.97	14.01	1.3	7,629	0.02%
2023/06/20	2	14.13	1	14.20	14.08	1	7,733	0.01%
2023/06/19	1	14.19	25	14.15	14.18	-24	7,836	-0.31%
2023/06/16	51	14.06	4	14.05	14.07	47	7,861	0.60%
2023/06/15	5	14.10	12	14.19	14.14	-7	7,956	-0.09%
2023/06/14	40.6	14.09	8	14.10	14.08	32.6	8,081	0.40%
2023/06/13	10	14.08	30.2	14.13	14.13	-20.2	8,150	-0.25%
2023/06/12	3.1	13.80	5	13.81	13.81	-1.9	7,978	-0.02%
2023/06/09	7	13.70	3	13.71	13.70	4	8,044	0.05%
2023/06/08	5.2	13.59	4	13.64	13.57	1.2	8,153	0.01%
2023/06/07	2	13.73	19.6	13.69	13.75	-17.6	8,157	-0.22%
2023/06/06	0	0.00	10	13.54	13.54	-10	8,094	-0.12%
2023/06/05	2	13.50	7	13.50	13.48	-5	8,126	-0.06%
2023/06/02	0	0.00	1	13.50	13.49	-1	8,151	-0.01%
2023/06/01	8	13.34	1	13.33	13.36	7	8,149	0.09%
2023/05/31	1	13.42	5	13.44	13.47	-4	8,141	-0.05%
2023/05/30	10	13.51	10	13.50	13.54	0	8,055	0.00%
2023/05/29	10.2	13.46	14	13.50	13.44	-3.8	8,033	-0.05%
2023/05/26	0	0.00	11	13.20	13.22	-11	8,006	-0.14%
2023/05/25	3	12.90	0	0.00	12.90	3	7,818	0.04%
2023/05/24	4	12.75	14	12.72	12.77	-10	7,811	-0.13%
2023/05/23	2	12.84	16	12.80	12.85	-14	7,798	-0.18%
2023/05/22	1	12.78	3	12.78	12.77	-2	7,785	-0.03%
2023/05/19	3	12.80	0	0.00	12.81	3	7,781	0.04%
2023/05/18	0	0.00	10	12.70	12.71	-10	7,760	-0.13%
2023/05/16	10	12.55	7.4	12.53	12.53	2.7	7,869	0.03%
2023/05/12	3	12.37	0	0.00	12.46	3	7,974	0.04%
2023/05/11	1	12.45	0	0.00	12.44	1	8,031	0.01%
2023/05/10	5	12.52	0	0.00	12.54	5	8,270	0.06%
2023/05/04	9	12.57	1	12.56	12.57	8	8,720	0.09%
2023/05/03	2	12.55	0	0.00	12.57	2	8,716	0.02%
2023/05/02	1	12.58	0	0.00	12.57	1	8,726	0.01%
2023/04/28	6.2	12.47	0	0.00	12.48	6.2	9,041	0.07%
2023/04/27	5	12.35	0	0.00	12.36	5	9,059	0.06%
2023/04/26	25.5	12.15	1	12.21	12.22	24.5	9,127	0.27%
2023/04/25	16	12.42	10	12.43	12.28	6	9,048	0.07%
2023/04/24	14	12.64	0	0.00	12.67	14	8,958	0.16%
2023/04/21	9	12.71	44	12.80	12.66	-35	9,025	-0.39%
2023/04/20	13	12.89	0	0.00	12.85	13	9,040	0.14%
2023/04/19	2	12.94	8	12.94	12.93	-6	9,103	-0.07%
2023/04/18	2	13.11	1	13.10	13.07	1	9,088	0.01%
2023/04/17	1	13.21	0	0.00	13.23	1	9,034	0.01%
2023/04/13	4.3	13.23	0	0.00	13.19	4.3	9,018	0.05%
2023/04/12	0	0.00	2	13.40	13.41	-2	8,936	-0.02%
2023/04/11	1	13.44	4	13.41	13.42	-3	8,909	-0.03%
2023/04/10	1	13.34	12	13.39	13.32	-11	8,987	-0.12%
2023/04/06	11.2	13.32	13	13.26	13.28	-1.8	8,875	-0.02%
2023/03/31	2	13.46	0	0.00	13.46	2	8,852	0.02%
2023/03/30	1	13.36	0.3	13.36	13.36	0.7	8,795	0.01%
2023/03/29	4	13.22	10	13.13	13.21	-6	8,740	-0.07%
2023/03/28	2	13.30	1	13.30	13.30	1	8,735	0.01%
2023/03/24	1	13.63	46.2	13.62	13.63	-45.2	8,605	-0.53%
2023/03/23	0	0.00	19	13.56	13.59	-19	8,542	-0.22%
2023/03/22	0	0.00	33	13.44	13.46	-33	8,377	-0.39%
2023/03/21	0.2	13.23	13	13.27	13.24	-12.8	8,198	-0.16%
2023/03/20	0	0.00	16	13.28	13.27	-16	8,114	-0.20%
2023/03/17	0	0.00	7.7	13.30	13.30	-7.7	8,019	-0.10%
2023/03/16	6	13.03	2	13.03	13.02	4	7,896	0.05%
2023/03/15	7	13.16	12.2	13.06	13.03	-5.2	7,873	-0.07%
2023/03/14	17.2	12.98	0.2	12.98	12.91	17	7,826	0.22%
2023/03/13	0	0.00	23.5	13.05	13.10	-23.5	7,771	-0.30%
2023/03/10	1	13.04	8	13.10	13.07	-7	7,697	-0.09%
2023/03/09	0	0.00	23.2	13.36	13.31	-23.2	7,713	-0.30%
2023/03/08	0	0.00	5	13.22	13.26	-5	7,698	-0.06%
2023/03/07	0	0.00	20	13.30	13.34	-20	7,696	-0.26%
2023/03/06	0	0.00	2.9	13.34	13.29	-2.9	7,728	-0.04%
2023/03/03	1	13.20	13.3	13.24	13.17	-12.3	7,704	-0.16%
2023/03/02	1	13.16	0	0.00	13.16	1	7,760	0.01%
2023/03/01	10	13.23	46.8	13.07	13.22	-36.8	7,734	-0.48%
2023/02/24	7.2	12.91	6.2	13.03	12.88	1	7,540	0.01%
2023/02/23	1	12.95	0.3	12.89	12.94	0.7	7,495	0.01%
2023/02/22	1.1	12.62	20	12.61	12.62	-19	7,556	-0.25%
2023/02/21	1	12.79	8.3	12.84	12.85	-7.3	7,642	-0.10%
2023/02/20	13	12.76	0	0.00	12.76	13	7,838	0.17%
2023/02/16	0	0.00	16	12.78	12.76	-16	8,336	-0.19%
2023/02/15	10.5	12.78	0	0.00	12.71	10.5	8,700	0.12%
2023/02/14	1	12.98	0	0.00	12.96	1	8,642	0.01%
2023/02/13	0.2	12.90	0	0.00	12.88	0.2	8,790	0.00%
2023/02/10	0	0.00	20	13.04	13.04	-20	8,845	-0.23%
2023/02/09	0	0.00	0.6	13.13	13.12	-0.6	8,862	-0.01%
2023/02/08	0	0.00	17.3	13.08	13.15	-17.3	8,827	-0.20%
2023/02/07	2	12.73	1	12.73	12.73	1	8,599	0.01%
2023/02/06	1.1	12.76	2	12.82	12.75	-0.9	8,614	-0.01%
2023/02/03	1	13.03	7	12.96	13.03	-6	8,563	-0.07%
2023/02/02	2	12.95	14	12.96	12.97	-12	8,383	-0.14%
2023/02/01	22	12.59	1	12.60	12.63	21	8,222	0.26%
2023/01/31	3	12.53	40	12.62	12.53	-37	8,251	-0.45%
2023/01/30	7.2	12.64	68.6	12.59	12.69	-61.4	8,280	-0.74%
2023/01/17	0	0.00	2	12.04	12.01	-2	8,047	-0.02%
2023/01/16	1	12.02	15	12.02	12.01	-14	8,081	-0.17%
2023/01/13	2	12.05	5	12.07	11.93	-3	8,041	-0.04%
2023/01/12	20	11.98	9	11.98	11.95	11	8,044	0.14%
2023/01/11	0	0.00	28	11.94	11.96	-28	8,046	-0.35%
2023/01/10	0	0.00	7	11.88	11.91	-7	8,064	-0.09%
2023/01/09	102.4	11.68	15	11.71	11.79	87.4	8,141	1.07%	大買/
2023/01/06	0	0.00	4	11.30	11.38	-4	8,174	-0.05%
2023/01/04	1	11.04	0	0.00	11.07	1	8,445	0.01%
2023/01/03	2	10.83	7	10.98	11.07	-5	8,802	-0.06%
2022/12/30	2.5	10.97	2	10.92	10.87	0.5	8,839	0.01%
2022/12/29	3.1	10.72	0	0.00	10.83	3.1	8,910	0.03%
2022/12/28	24.5	10.86	3	10.93	10.84	21.5	9,114	0.24%
2022/12/27	0	0.00	6	11.15	11.12	-6	9,127	-0.07%
2022/12/26	7	11.04	0	0.00	11.04	7	9,286	0.08%
2022/12/23	4.1	11.05	0	0.00	11.07	4.1	9,492	0.04%
2022/12/22	1.3	11.25	1	11.24	11.24	0.3	9,712	0.00%
2022/12/21	3.1	11.14	2	11.09	11.10	1.1	10,141	0.01%
2022/12/20	2	11.23	20	11.33	11.07	-18	10,296	-0.17%
2022/12/19	2.1	11.39	0.6	11.43	11.39	1.5	10,554	0.01%
2022/12/16	2.1	11.40	5	11.46	11.47	-2.9	10,804	-0.03%
2022/12/15	5	11.68	10	11.70	11.69	-5	10,845	-0.05%
2022/12/14	5	11.70	5	11.77	11.80	0	10,817	0.00%
2022/12/13	0	0.00	5	11.60	11.58	-5	10,851	-0.05%
2022/12/12	2	11.61	0	0.00	11.61	2	10,930	0.02%
2022/12/09	0	0.00	2	11.73	11.73	-2	10,987	-0.02%
2022/12/08	6.2	11.56	21	11.51	11.48	-14.8	11,002	-0.13%
2022/12/07	1.4	11.69	2	11.67	11.63	-0.6	11,020	0.00%
2022/12/06	8.1	11.81	1	11.89	11.79	7.1	10,998	0.06%
2022/12/05	7	12.22	1.5	12.16	12.09	5.5	11,025	0.05%
2022/12/02	3.1	12.12	0	0.00	12.10	3.1	11,005	0.03%
2022/12/01	20	12.16	209	12.12	12.10	-189	11,107	-1.70%	大賣/鉅額交易
2022/11/30	10	11.80	2	11.79	11.82	8	11,119	0.07%
2022/11/29	1	11.57	1	11.69	11.69	0	11,198	0.00%
2022/11/28	101	11.70	0	0.00	11.68	101	11,245	0.90%	大買/鉅額交易
2022/11/25	3	11.92	1	11.89	11.90	2	11,358	0.02%
2022/11/24	4	11.88	2	11.97	12.00	2	11,379	0.02%
2022/11/21	0.1	11.88	2	11.77	11.75	-1.9	11,577	-0.02%
2022/11/18	100	12.05	5.5	11.98	11.82	94.5	11,577	0.82%
2022/11/17	0	0.00	166	11.78	11.86	-166	11,550	-1.44%	大賣/鉅額交易
2022/11/16	41	11.85	3.1	11.78	11.83	37.9	11,540	0.33%
2022/11/15	1	11.81	16.5	11.82	11.86	-15.5	11,532	-0.13%
2022/11/14	2.1	11.46	4	11.44	11.43	-2	11,200	-0.02%
2022/11/11	1	11.32	29	11.32	11.32	-28	11,122	-0.25%
2022/11/10	13	10.69	0	0.00	10.71	13	10,788	0.12%
2022/11/09	50.8	10.59	3.6	10.65	10.69	47.2	10,760	0.44%
2022/11/08	115	10.39	1	10.31	10.27	114	10,761	1.06%	大買/鉅額交易
2022/11/07	29	10.12	2.5	10.25	10.25	26.5	10,723	0.25%
2022/11/04	0	0.00	52	9.84	9.98	-52	10,740	-0.48%
2022/11/03	5	9.87	0	0.00	9.89	5	10,956	0.05%
2022/11/02	0	0.00	0.4	9.94	9.95	-0.4	11,110	0.00%
2022/11/01	1	9.87	0	0.00	9.87	1	11,225	0.01%
2022/10/28	2	9.58	0	0.00	9.60	2	11,447	0.02%
2022/10/27	6	9.68	10	9.69	9.74	-4	11,520	-0.03%
2022/10/26	12	9.55	1	9.55	9.53	11	11,648	0.09%
2022/10/25	10.2	9.56	3	9.64	9.51	7.2	11,653	0.06%
2022/10/24	3	9.93	10	9.93	9.76	-7	11,630	-0.06%
2022/10/21	1	9.71	1	9.70	9.65	0	11,696	0.00%
2022/10/20	2.1	9.63	0	0.00	9.72	2.1	11,739	0.02%
2022/10/19	3.7	9.78	0	0.00	9.74	3.7	11,758	0.03%
2022/10/18	25.6	9.81	10	9.75	9.84	15.6	11,794	0.13%
2022/10/17	52.3	9.59	15.6	9.63	9.78	36.7	11,796	0.31%
2022/10/14	8	9.75	2.5	9.81	9.90	5.5	11,833	0.05%
2022/10/13	6	9.45	10.4	9.49	9.41	-4.4	11,844	-0.04%
2022/10/12	6.2	9.54	2.7	9.50	9.59	3.5	11,736	0.03%
2022/10/11	29.5	9.70	25.6	9.74	9.64	3.9	11,688	0.03%
2022/10/07	3.2	10.24	1	10.20	10.20	2.2	11,524	0.02%
2022/10/06	0	0.00	3	10.45	10.44	-3	11,553	-0.03%
2022/10/05	26	10.53	3.3	10.45	10.39	22.8	11,592	0.20%
2022/10/04	12	10.13	6	10.03	10.16	6	11,511	0.05%
2022/10/03	9.2	9.79	1	9.80	9.74	8.2	11,469	0.07%
2022/09/30	9.1	9.71	1	9.86	9.86	8.1	11,498	0.07%
2022/09/29	13.1	9.87	5	9.99	9.84	8.1	11,497	0.07%
2022/09/28	34.4	9.96	10	9.95	9.82	24.4	11,440	0.21%
2022/09/27	8	10.14	1.5	10.14	10.15	6.5	11,298	0.06%
2022/09/26	20.5	10.22	0	0.00	10.16	20.5	11,501	0.18%
2022/09/23	16.1	10.58	23	10.57	10.52	-6.9	11,774	-0.06%
2022/09/22	8.6	10.72	218	10.64	10.75	-209.4	11,813	-1.77%	大賣/鉅額交易
2022/09/21	10.2	10.87	72	10.88	10.88	-61.8	11,888	-0.52%
2022/09/20	3	10.95	20.5	10.95	10.96	-17.5	11,970	-0.15%
2022/09/19	1.1	10.90	10.4	10.90	10.90	-9.3	12,061	-0.08%
2022/09/16	20.5	11.00	5.5	11.00	10.98	15	12,120	0.12%
2022/09/15	12	11.16	1	11.25	11.16	11	12,416	0.09%
2022/09/14	13.4	11.13	4	11.05	11.16	9.4	12,619	0.07%
2022/09/13	14	11.37	5	11.39	11.37	9	12,563	0.07%
2022/09/12	15	11.31	0	0.00	11.29	15	12,599	0.12%
2022/09/08	0	0.00	26.3	11.02	11.06	-26.3	12,838	-0.20%
2022/09/07	26.4	10.88	2	10.85	10.87	24.4	12,891	0.19%
2022/09/06	12.4	11.07	10	11.12	11.06	2.4	12,792	0.02%
2022/09/05	29.2	11.11	0	0.00	11.13	29.2	12,752	0.23%
2022/09/02	15	11.23	0	0.00	11.20	15	12,783	0.12%
2022/09/01	30.4	11.35	0	0.00	11.35	30.4	12,682	0.24%
2022/08/31	6.1	11.62	0	0.00	11.63	6.1	12,522	0.05%
2022/08/30	5	11.51	0	0.00	11.50	5	12,554	0.04%
2022/08/29	14	11.41	0	0.00	11.44	14	12,517	0.11%
2022/08/26	25	11.85	3	11.92	11.81	22	12,373	0.18%
2022/08/25	4	11.79	1	11.76	11.76	3	12,323	0.02%
2022/08/24	4	11.64	10	11.75	11.60	-6	12,449	-0.05%
2022/08/23	17	11.66	2	11.66	11.68	15	12,534	0.12%
2022/08/22	18	11.88	10	11.84	11.80	8	12,566	0.06%
2022/08/19	11	12.10	0	0.00	12.08	11	12,421	0.09%
2022/08/18	10	11.92	1	11.98	12.05	9	12,488	0.07%
2022/08/17	12.1	12.06	6	12.07	12.06	6.1	12,448	0.05%
2022/08/16	3.1	12.11	0	0.00	12.09	3.1	12,542	0.02%
2022/08/15	3	12.24	13	12.23	12.33	-10	12,553	-0.08%
2022/08/12	2	12.04	14	12.02	12.03	-12	12,504	-0.10%
2022/08/11	10	11.84	6	11.80	11.84	4	12,579	0.03%
2022/08/10	24.3	11.60	0	0.00	11.57	24.3	12,598	0.19%
2022/08/09	15.3	11.77	1	11.80	11.85	14.3	12,495	0.11%
2022/08/08	1.2	11.99	47	11.96	11.97	-45.8	12,451	-0.37%
2022/08/05	5	11.93	0	0.00	12.02	5	12,449	0.04%
2022/08/04	3.2	11.57	0	0.00	11.61	3.2	12,395	0.03%
2022/08/03	0.2	11.54	0	0.00	11.59	0.2	12,357	0.00%
2022/08/02	19.3	11.45	5	11.50	11.50	14.3	12,427	0.11%
2022/08/01	4	11.73	2	11.72	11.75	2	12,472	0.02%
2022/07/29	2	11.76	2	11.77	11.79	0	12,518	0.00%
2022/07/28	0	0.00	2	11.77	11.72	-2	12,624	-0.02%
2022/07/27	5	11.53	0	0.00	11.70	5	12,615	0.04%
2022/07/26	4	11.65	21	11.61	11.64	-17	12,634	-0.13%
2022/07/25	2.1	11.83	7	11.84	11.82	-4.9	12,734	-0.04%
2022/07/22	5	12.02	10	12.04	12.00	-5	12,868	-0.04%
2022/07/21	56.2	12.00	3.3	12.02	12.09	52.9	13,236	0.40%
2022/07/20	26.2	11.79	30	11.77	11.71	-3.8	13,413	-0.03%
2022/07/19	11	11.47	5	11.48	11.48	6	13,834	0.04%
2022/07/18	4	11.49	7	11.52	11.51	-3	14,118	-0.02%
2022/07/15	10	11.28	0.3	11.20	11.28	9.8	14,099	0.07%
2022/07/14	1	11.09	2	11.04	11.08	-1	14,008	-0.01%
2022/07/13	31	11.03	0	0.00	10.93	31	14,072	0.22%
2022/07/12	20.3	10.72	50	10.71	10.71	-29.7	14,182	-0.21%
2022/07/11	2	11.09	0.5	11.20	11.09	1.5	14,701	0.01%
2022/07/08	3	11.27	25.3	11.23	11.22	-22.3	14,807	-0.15%
2022/07/07	5	11.00	19.5	10.99	11.02	-14.5	14,886	-0.10%
2022/07/06	24.2	10.73	6	10.62	10.60	18.2	15,120	0.12%
2022/07/05	11	10.82	1	10.70	10.90	10	16,107	0.06%
2022/07/04	14.1	10.93	7	10.90	10.87	7.1	16,716	0.04%
2022/07/01	57.9	11.15	15	11.07	10.95	42.9	17,261	0.25%
2022/06/30	87.1	11.57	21	11.53	11.49	66.1	17,251	0.38%
2022/06/29	22.2	11.90	5	11.85	11.87	17.2	17,355	0.10%
2022/06/28	7.3	12.01	0	0.00	12.03	7.3	17,274	0.04%
2022/06/27	1	12.21	9	12.31	12.28	-8	17,277	-0.05%
2022/06/24	9.4	12.06	0	0.00	11.96	9.4	17,328	0.05%
2022/06/23	21.5	12.04	0	0.00	12.04	21.5	17,478	0.12%
2022/06/22	35.2	12.46	0	0.00	12.35	35.2	17,201	0.20%
2022/06/21	1	12.73	0	0.00	12.84	1	17,092	0.01%
2022/06/20	11.3	12.63	6	12.63	12.57	5.3	17,191	0.03%
2022/06/17	42.3	12.75	13	12.71	12.73	29.3	17,181	0.17%
2022/06/16	45.1	13.17	0	0.00	13.03	45.1	16,988	0.27%
2022/06/15	2.2	13.32	6	13.20	13.18	-3.8	17,011	-0.02%
2022/06/14	13	13.11	6	13.15	13.27	7	17,317	0.04%
2022/06/13	21.2	13.39	2	13.39	13.33	19.2	17,764	0.11%
2022/06/10	0.2	13.78	0	0.00	13.82	0.2	18,429	0.00%
2022/06/09	0	0.00	5	13.90	13.91	-5	18,736	-0.03%
2022/06/08	5	13.99	21	13.96	13.92	-16	19,010	-0.08%
2022/06/07	11.1	13.75	0	0.00	13.75	11.1	19,099	0.06%
2022/06/06	5.1	13.77	24	13.76	13.90	-18.9	19,319	-0.10%
2022/06/02	49.1	13.80	20	13.83	13.80	29.1	20,182	0.14%
2022/06/01	8	13.94	96	13.99	13.91	-88	20,774	-0.42%
2022/05/31	8	13.76	3	13.80	13.87	5	20,876	0.02%
2022/05/30	8.1	13.66	12	13.63	13.68	-3.9	20,741	-0.02%
2022/05/27	5	13.24	2	13.18	13.32	3	20,741	0.01%
2022/05/26	6.6	13.10	0	0.00	13.01	6.6	20,820	0.03%
2022/05/25	0.1	13.11	1	13.19	13.21	-0.9	21,005	0.00%
2022/05/24	4.1	13.11	0	0.00	13.07	4.1	21,577	0.02%
2022/05/23	0	0.00	19	13.53	13.40	-19	21,821	-0.09%
2022/05/20	3	13.42	3	13.47	13.49	0	22,253	0.00%
2022/05/19	7.1	13.24	4	13.30	13.39	3.1	22,425	0.01%
2022/05/18	4.2	13.54	14	13.53	13.52	-9.8	22,442	-0.04%
2022/05/17	5.1	13.34	2	13.39	13.42	3.1	22,446	0.01%
2022/05/16	1.1	13.21	30	13.28	13.16	-28.9	22,466	-0.13%
2022/05/13	10	13.10	6	13.08	13.08	4	22,544	0.02%
2022/05/12	13.1	12.98	1	12.95	12.83	12.1	22,852	0.05%
2022/05/11	3.3	13.03	0	0.00	13.03	3.3	22,873	0.01%
2022/05/10	4.1	12.71	26	12.58	12.97	-21.9	22,984	-0.10%
2022/05/09	10.7	12.88	1	12.87	12.85	9.7	22,912	0.04%
2022/05/06	13.3	13.06	15	13.07	13.10	-1.7	22,800	-0.01%
2022/05/05	8.2	13.41	14	13.42	13.43	-5.8	22,900	-0.03%
2022/05/04	36.6	13.18	1	13.14	13.16	35.6	22,825	0.16%
2022/05/03	21.3	13.09	13	13.11	13.12	8.3	22,878	0.04%
2022/04/29	2	13.24	0	0.00	13.16	2	22,875	0.01%
2022/04/28	20.9	12.97	19.5	12.83	12.99	1.4	22,935	0.01%
2022/04/27	30.5	12.51	86	12.51	12.65	-55.5	22,751	-0.24%
2022/04/26	75.7	12.96	20.7	12.94	12.91	55	22,343	0.25%
2022/04/25	111.9	13.06	5.7	13.03	13.07	106.2	22,111	0.48%	大買/鉅額交易
2022/04/22	73.2	13.45	4	13.48	13.46	69.2	21,649	0.32%
2022/04/21	11	13.72	60	13.76	13.72	-49	21,539	-0.23%
2022/04/20	2.1	13.64	5	13.63	13.66	-2.9	21,547	-0.01%
2022/04/19	20.1	13.63	19	13.71	13.57	1.1	21,535	0.01%
2022/04/18	17.5	13.51	9	13.48	13.50	8.5	21,555	0.04%
2022/04/15	132.5	13.55	3	13.52	13.50	129.5	21,461	0.60%	大買/鉅額交易
2022/04/14	15.9	13.94	4	13.92	13.91	11.9	21,059	0.06%
2022/04/13	41.3	13.89	2	13.90	13.96	39.3	21,115	0.19%
2022/04/12	44.7	13.58	65	13.58	13.60	-20.3	20,957	-0.10%
2022/04/11	260.5	13.78	9	13.72	13.64	251.5	20,651	1.22%	大買/鉅額交易
2022/04/08	106.3	14.08	16	14.09	14.11	90.3	19,662	0.46%	大買/
2022/04/07	135.1	14.23	36	14.22	14.18	99.1	18,838	0.53%	大買/
2022/04/06	70.5	14.41	2	14.40	14.43	68.5	18,079	0.38%
2022/04/01	77.5	14.69	0	0.00	14.72	77.5	17,614	0.44%
2022/03/31	52.8	14.98	0	0.00	14.91	52.8	17,376	0.30%
2022/03/30	46	15.01	7	15.04	15.00	39	17,464	0.22%
2022/03/29	8	14.87	18	14.90	14.87	-10	17,451	-0.06%
2022/03/28	45.7	14.83	4	14.86	14.93	41.7	17,299	0.24%
2022/03/25	8.7	15.11	12.4	15.10	15.11	-3.7	17,042	-0.02%
2022/03/24	21.2	15.08	14	15.09	15.12	7.2	16,993	0.04%
2022/03/23	11.5	15.21	49	15.22	15.20	-37.5	16,854	-0.22%
2022/03/22	50.2	15.07	14	15.06	15.08	36.2	16,818	0.22%
2022/03/21	10	15.08	14	15.13	15.08	-4	16,710	-0.02%
2022/03/18	25.1	14.94	5	14.88	14.96	20.1	16,679	0.12%
2022/03/17	6	14.86	29.3	14.89	14.98	-23.3	16,542	-0.14%
2022/03/16	55.3	14.26	22	14.18	14.28	33.3	16,236	0.21%
2022/03/15	136.7	14.34	0	0.00	14.35	136.7	15,783	0.87%	大買/鉅額交易
2022/03/14	36.6	14.86	0	0.00	14.80	36.6	15,084	0.24%
2022/03/11	9.7	15.00	0	0.00	14.95	9.7	14,864	0.07%
2022/03/10	40.9	15.18	1	15.16	15.19	39.9	14,628	0.27%
2022/03/09	46	14.71	0	0.00	14.72	46	14,500	0.32%
2022/03/08	196.3	14.62	15	14.65	14.52	181.3	14,402	1.26%	大買/鉅額交易
2022/03/07	138.3	15.06	0	0.00	15.05	138.3	13,589	1.02%	大買/鉅額交易
2022/03/04	28.9	15.60	1	15.62	15.56	27.9	13,087	0.21%
2022/03/03	3.3	15.87	2	15.98	15.87	1.3	12,940	0.01%
2022/03/02	11.4	15.74	1	15.79	15.77	10.4	13,057	0.08%
2022/03/01	19.3	15.85	20	15.78	15.90	-0.7	13,015	-0.01%
2022/02/25	17	15.50	1	15.52	15.48	16	13,001	0.12%
2022/02/24	62.8	15.53	20	15.42	15.41	42.8	12,895	0.33%
2022/02/23	33.1	15.84	1.6	15.84	15.87	31.5	12,358	0.25%
2022/02/22	77.3	15.95	2	15.97	15.92	75.3	12,118	0.62%
2022/02/21	11.4	16.35	4	16.40	16.41	7.4	11,808	0.06%
2022/02/18	26.6	16.38	5	16.36	16.44	21.6	11,620	0.19%
2022/02/17	2.6	16.52	0	0.00	16.49	2.6	11,580	0.02%
2022/02/16	12	16.53	1	16.56	16.50	11	11,688	0.09%
2022/02/15	17.1	16.35	1.2	16.39	16.25	15.9	11,738	0.14%
2022/02/14	31.3	16.31	0	0.00	16.25	31.3	11,608	0.27%
2022/02/11	13.1	16.69	1	16.64	16.72	12.1	11,287	0.11%
2022/02/10	24.2	16.61	4	16.64	16.74	20.2	11,433	0.18%
2022/02/09	19.2	16.35	5.1	16.38	16.47	14.1	11,420	0.12%
2022/02/08	24.2	16.25	2	16.24	16.23	22.2	11,550	0.19%
2022/02/07	48.3	16.21	0	0.00	16.16	48.3	11,518	0.42%
2022/01/26	9.2	16.32	1	16.29	16.28	8.2	11,290	0.07%
2022/01/25	12.3	16.44	0	0.00	16.40	12.3	11,316	0.11%
2022/01/24	22.3	16.49	0	0.00	16.63	22.3	11,211	0.20%
2022/01/21	33.7	16.54	1	16.58	16.53	32.7	11,180	0.29%
2022/01/20	7	16.77	0.2	16.86	16.83	6.8	10,986	0.06%
2022/01/19	15.2	16.92	5	16.90	16.84	10.2	11,116	0.09%
2022/01/18	15	17.09	26.1	17.14	17.03	-11.1	11,202	-0.10%
2022/01/17	39.2	16.91	0	0.00	17.09	39.2	11,150	0.35%
2022/01/14	8.5	16.68	0	0.00	16.80	8.5	11,145	0.08%
2022/01/13	8	16.93	0.2	16.93	16.93	7.8	11,029	0.07%
2022/01/12	2.5	16.85	0	0.00	16.87	2.5	11,038	0.02%
2022/01/11	11.6	16.79	13	16.78	16.81	-1.4	11,117	-0.01%
2022/01/10	10.2	16.83	0	0.00	16.94	10.2	11,057	0.09%
2022/01/07	29.6	16.98	10	17.03	16.97	19.6	11,068	0.18%
2022/01/06	11.3	17.23	1	17.15	17.20	10.3	11,105	0.09%
2022/01/05	3.1	17.53	2	17.53	17.53	1.1	11,272	0.01%
2022/01/04	3.5	17.58	0	0.00	17.54	3.5	11,364	0.03%
2022/01/03	14.1	17.62	0.2	17.53	17.50	13.9	11,333	0.12%
2021/12/30	36	17.66	25.1	17.66	17.70	10.9	11,290	0.10%
2021/12/29	6.2	17.60	30	17.58	17.64	-23.8	11,448	-0.21%
2021/12/28	1	17.52	9	17.48	17.52	-8	11,659	-0.07%
2021/12/27	4	17.40	1	17.35	17.36	3	11,708	0.03%
2021/12/24	0.3	17.19	1	17.17	17.15	-0.7	11,825	-0.01%
2021/12/23	0.1	17.06	5	17.10	17.05	-4.9	11,698	-0.04%
2021/12/22	0	0.00	2	16.96	16.96	-2	11,885	-0.02%
2021/12/21	0.2	16.87	15	16.84	16.88	-14.8	11,871	-0.12%
2021/12/20	5.6	16.68	0	0.00	16.63	5.6	11,845	0.05%
2021/12/17	1.1	16.88	2	16.84	16.86	-0.9	11,772	-0.01%
2021/12/16	2	16.89	7.1	16.89	16.94	-5.1	11,789	-0.04%
2021/12/15	1	16.58	0	0.00	16.60	1	11,879	0.01%
2021/12/14	7.1	16.55	0	0.00	16.56	7.1	11,888	0.06%
2021/12/13	3	16.81	0	0.00	16.79	3	11,835	0.03%
2021/12/10	1.3	16.77	0	0.00	16.78	1.3	11,902	0.01%
2021/12/09	3.9	16.91	0	0.00	16.88	3.9	11,862	0.03%
2021/12/08	2	17.07	4	16.98	16.98	-2	11,826	-0.02%
2021/12/07	13.4	16.77	0	0.00	16.85	13.4	11,871	0.11%
2021/12/06	2	16.94	0	0.00	16.95	2	11,816	0.02%
2021/12/03	20.5	17.03	8.4	17.04	17.00	12.1	11,928	0.10%
2021/12/02	8.3	17.01	0	0.00	16.96	8.3	11,964	0.07%
2021/12/01	1	16.57	0	0.00	16.85	1	11,987	0.01%
2021/11/30	22	16.60	3	16.66	16.49	19	12,059	0.16%
2021/11/29	6	16.19	4	16.33	16.37	2	12,158	0.02%
2021/11/26	11.5	16.42	31	16.38	16.24	-19.5	12,412	-0.16%
2021/11/25	1.9	16.57	1	16.51	16.57	0.9	12,319	0.01%
2021/11/24	1.2	16.58	0.1	16.71	16.65	1.1	12,354	0.01%
2021/11/23	22	16.83	3	16.98	16.79	19	12,294	0.15%
2021/11/22	2	17.17	0	0.00	17.12	2	12,243	0.02%
2021/11/19	1	17.11	1	17.20	17.12	0	12,261	0.00%
2021/11/18	2.3	17.04	3	17.01	17.04	-0.7	12,208	-0.01%
2021/11/17	6.4	16.85	3	16.82	16.83	3.4	12,150	0.03%
2021/11/16	9	16.77	1	16.77	16.76	8	12,213	0.07%
2021/11/15	11	16.94	17.4	16.91	16.97	-6.4	12,474	-0.05%
2021/11/12	33	16.74	8	16.65	16.65	25	12,469	0.20%
2021/11/11	4	16.42	1	16.42	16.44	3	12,686	0.02%
2021/11/10	15.2	16.51	51	16.50	16.54	-35.8	12,781	-0.28%
2021/11/09	4	16.66	26.3	16.64	16.61	-22.3	12,893	-0.17%
2021/11/08	1	16.37	12	16.37	16.39	-11	12,689	-0.09%
2021/11/05	18	16.12	7.5	16.10	16.17	10.5	12,638	0.08%
2021/11/04	5	15.92	5	16.00	15.88	0	12,464	0.00%
2021/11/03	0	0.00	4	15.92	15.94	-4	12,482	-0.03%
2021/11/02	13	16.03	13	15.95	15.86	0	12,577	0.00%
2021/11/01	0	0.00	3	15.85	15.86	-3	12,530	-0.02%
2021/10/29	1	15.87	4	15.77	15.75	-3	12,550	-0.02%
2021/10/28	7	15.88	27	15.91	15.87	-20	12,583	-0.16%
2021/10/27	3	15.90	14	15.82	15.94	-11	12,640	-0.09%
2021/10/26	3	15.75	12	15.77	15.74	-9	12,552	-0.07%
2021/10/25	2	15.49	25	15.58	15.60	-23	12,474	-0.18%
2021/10/22	2.2	15.53	7	15.53	15.55	-4.8	12,618	-0.04%
2021/10/21	9	15.48	5	15.57	15.42	4	12,609	0.03%
2021/10/20	12	15.46	2	15.43	15.44	10	12,494	0.08%
2021/10/19	6	15.36	12	15.42	15.41	-6	12,443	-0.05%
2021/10/18	3.1	15.19	0	0.00	15.17	3.1	12,381	0.02%
2021/10/15	18	15.11	4	15.12	15.18	14	12,339	0.11%
2021/10/14	45.2	14.83	0	0.00	14.82	45.2	12,328	0.37%
2021/10/13	40.3	14.91	0	0.00	14.86	40.3	12,134	0.33%
2021/10/12	9	15.11	1	15.17	15.11	8	11,802	0.07%
2021/10/08	3	15.38	11	15.42	15.35	-8	11,729	-0.07%
2021/10/07	3.1	15.45	9	15.41	15.45	-5.9	11,722	-0.05%
2021/10/06	25.6	15.05	36	15.18	15.00	-10.5	11,824	-0.09%
2021/10/05	69	14.90	1	15.10	15.11	68	11,853	0.57%
2021/10/04	11.5	15.16	3	15.39	15.11	8.5	11,612	0.07%
2021/10/01	31.1	15.33	2	15.34	15.28	29.1	11,475	0.25%
2021/09/30	8	15.52	1	15.58	15.65	7	11,252	0.06%
2021/09/29	31.2	15.65	0	0.00	15.58	31.2	11,279	0.28%
2021/09/28	9.5	16.05	1	16.03	16.06	8.5	11,274	0.08%
2021/09/27	1	16.13	3	16.17	16.17	-2	11,315	-0.02%
2021/09/24	1	16.09	1	16.08	16.07	0	11,372	0.00%
2021/09/23	25	15.93	7	15.98	15.92	18	11,610	0.16%
2021/09/22	11.3	15.76	4	15.75	15.74	7.3	11,672	0.06%
2021/09/17	2	16.18	0	0.00	16.12	2	11,526	0.02%
2021/09/16	8.1	16.02	1	16.05	16.05	7.1	11,640	0.06%
2021/09/15	8	16.19	0	0.00	16.13	8	11,660	0.07%
2021/09/13	4	16.30	4	16.31	16.27	0	12,302	0.00%
2021/09/10	1	16.32	21	16.38	16.45	-20	12,860	-0.16%
2021/09/09	3.2	15.96	11	16.02	16.05	-7.8	12,836	-0.06%
2021/09/08	11.3	16.05	31	16.24	15.96	-19.7	12,914	-0.15%
2021/09/07	1.3	16.19	26	16.22	16.20	-24.7	12,893	-0.19%
2021/09/06	6	16.43	8	16.44	16.35	-2	13,022	-0.02%
2021/09/03	0.5	16.40	18.7	16.37	16.42	-18.2	13,041	-0.14%
2021/09/02	6	16.37	6	16.41	16.20	0	13,180	0.00%
2021/09/01	2.5	16.28	12.2	16.22	16.29	-9.7	13,178	-0.07%
2021/08/31	7	15.74	4	15.79	15.90	3	12,847	0.02%
2021/08/30	15	15.75	12	15.77	15.85	3	13,226	0.02%
2021/08/27	1.1	15.58	8.8	15.58	15.59	-7.7	13,342	-0.06%
2021/08/26	8.4	15.50	73	15.55	15.47	-64.6	13,507	-0.48%
2021/08/25	7	15.48	14	15.49	15.49	-7	14,143	-0.05%
2021/08/24	9	15.35	10	15.37	15.28	-1	14,785	-0.01%
2021/08/23	1.4	15.22	20	15.29	15.29	-18.7	15,334	-0.12%
2021/08/20	23.5	14.84	4	14.84	14.80	19.5	17,397	0.11%
2021/08/19	43.4	14.94	11	15.05	14.87	32.4	17,444	0.19%
2021/08/18	38.1	15.01	9	15.17	15.24	29.1	17,281	0.17%
2021/08/17	48.5	15.19	0	0.00	15.11	48.5	17,250	0.28%
2021/08/16	60.3	15.51	61.2	15.51	15.52	-0.8	17,043	0.00%
2021/08/13	52.3	15.73	7	15.74	15.61	45.3	17,088	0.27%
2021/08/12	18.3	15.97	1	16.02	15.93	17.3	17,080	0.10%
2021/08/11	51	15.97	0	0.00	15.98	51	17,236	0.30%
2021/08/10	16.9	16.08	0	0.00	16.15	16.9	17,321	0.10%
2021/08/09	31.1	16.23	32	16.31	16.28	-0.9	17,491	-0.01%
2021/08/06	5.6	16.51	1	16.40	16.47	4.6	17,658	0.03%
2021/08/05	2.5	16.63	19	16.57	16.64	-16.5	17,797	-0.09%
2021/08/04	3.7	16.37	38	16.41	16.42	-34.3	17,951	-0.19%
2021/08/03	0	0.00	5	16.16	16.20	-5	18,144	-0.03%
2021/08/02	1	15.95	68.5	16.01	16.03	-67.5	18,287	-0.37%
2021/07/30	0	0.00	11.5	15.94	15.83	-11.5	18,445	-0.06%
2021/07/29	1	15.57	14	15.71	15.82	-13	18,664	-0.07%
2021/07/28	85.2	15.41	3	15.42	15.48	82.2	18,911	0.43%
2021/07/27	3	15.92	5	15.93	15.86	-2	18,933	-0.01%
2021/07/26	3.2	15.85	13	15.85	15.83	-9.8	19,170	-0.05%
2021/07/23	7	15.82	1	15.80	15.81	6	19,541	0.03%
2021/07/22	3	15.90	18	15.91	15.81	-15	19,866	-0.08%
2021/07/21	2.2	15.59	3	15.67	15.63	-0.9	20,160	0.00%
2021/07/20	14.7	15.70	1	15.67	15.66	13.7	20,491	0.07%
2021/07/19	10.4	15.85	5	15.85	15.85	5.4	20,758	0.03%
2021/07/16	13.1	15.96	5	15.91	15.99	8.1	21,110	0.04%
2021/07/15	2	16.10	5	16.11	16.13	-3	21,468	-0.01%
2021/07/14	6	15.98	4	15.98	15.98	2	21,812	0.01%
2021/07/13	3	16.03	19	16.01	15.92	-16	22,240	-0.07%
2021/07/12	2	15.71	28	15.74	15.78	-26	22,373	-0.12%
2021/07/09	13.1	15.52	2	15.51	15.50	11.1	22,502	0.05%
2021/07/08	1	15.66	3	15.72	15.65	-2	22,933	-0.01%
2021/07/07	9	15.63	4.4	15.64	15.65	4.6	23,549	0.02%
2021/07/06	15	15.74	0	0.00	15.66	15	24,183	0.06%
2021/07/05	3	15.75	17.2	15.74	15.73	-14.2	24,768	-0.06%
2021/07/02	5	15.47	10	15.46	15.51	-5	24,905	-0.02%
2021/07/01	5.6	15.46	2	15.49	15.44	3.6	25,635	0.01%
2021/06/30	9.1	15.56	21.1	15.59	15.55	-12	26,394	-0.05%
2021/06/29	4	15.42	29	15.49	15.42	-25	26,753	-0.09%
2021/06/28	13.2	15.39	22	15.39	15.39	-8.8	27,575	-0.03%
2021/06/25	14.5	15.51	11	15.55	15.45	3.5	28,611	0.01%
2021/06/24	9	15.39	16	15.43	15.41	-7	29,498	-0.02%
2021/06/23	17.3	15.28	6	15.36	15.39	11.3	30,651	0.04%
2021/06/22	72.8	15.23	2	15.21	15.18	70.8	31,394	0.23%
2021/06/21	96.3	15.34	11	15.46	15.29	85.3	31,323	0.27%
2021/06/18	9.2	15.66	5	15.68	15.63	4.2	30,761	0.01%
2021/06/17	29	15.52	3	15.48	15.62	26	32,091	0.08%
2021/06/16	8	15.64	0	0.00	15.56	8	33,695	0.02%
2021/06/15	27.2	15.64	9	15.64	15.66	18.2	35,459	0.05%
2021/06/11	7	15.57	17.2	15.56	15.50	-10.2	37,070	-0.03%
2021/06/09	14.6	15.26	0	0.00	15.26	14.6	41,058	0.04%
2021/06/08	43.1	15.37	2.3	15.41	15.35	40.8	43,942	0.09%
2021/06/07	40.1	15.26	5.7	15.31	15.37	34.4	49,106	0.07%
2021/06/04	49.1	15.37	11	15.37	15.39	38.1	51,856	0.07%
2021/06/03	17	15.47	2	15.44	15.49	15	58,402	0.03%
2021/06/02	117.2	15.42	11	15.46	15.35	106.2	68,698	0.15%	大買/鉅額交易
2021/06/01	68	15.67	26.1	15.64	15.53	42	75,622	0.06%
2021/05/31	46.8	15.43	39	15.39	15.50	7.8	88,950	0.01%
2021/05/28	227	15.39	7	15.40	15.30	220	136,127	0.16%	大買/鉅額交易