中信關鍵半導體 (00891)-元大-善化券商分點個股進出

台股 » 個股 » 中信關鍵半導體 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信關鍵半導體

(00891)

可現股當沖

股價
16.72
漲跌
▼0.40
漲幅
-2.34%
成交量
9,248張
產業
上市
418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－元大-善化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-善化券商分點個股進出
元大-善化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	14.2	16.77	1	16.75	16.72	13.2	13,587	0.10%
2024/04/24	13	17.00	20	17.08	17.12	-7	13,795	-0.05%
2024/04/23	10.5	16.56	0	0.00	16.53	10.5	13,970	0.07%
2024/04/22	17.6	16.48	4	16.56	16.42	13.6	14,005	0.10%
2024/04/19	48.7	16.94	15.1	16.94	16.81	33.6	13,943	0.24%
2024/04/18	11	17.58	0	0.00	17.66	11	13,608	0.08%
2024/04/17	0.1	17.55	0.2	17.55	17.60	-0.1	13,785	0.00%
2024/04/16	28.2	17.50	232	17.51	17.46	-203.8	13,963	-1.46%	大賣/鉅額交易
2024/04/15	8.4	17.97	8.1	18.11	18.00	0.3	13,933	0.00%
2024/04/12	0	0.00	70.1	18.41	18.38	-70.1	13,782	-0.51%
2024/04/11	0	0.00	2	18.35	18.39	-2	13,774	-0.01%
2024/04/10	0	0.00	2	18.32	18.44	-2	13,857	-0.01%
2024/04/08	13	18.04	0	0.00	18.04	13	14,086	0.09%
2024/04/03	6.1	18.16	20	18.10	18.12	-13.9	14,192	-0.10%
2024/04/02	10	18.16	4.8	18.20	18.17	5.2	14,277	0.04%
2024/04/01	19	18.08	8	18.26	18.04	11	14,437	0.08%
2024/03/29	5	18.07	1	18.09	18.23	4	14,490	0.03%
2024/03/28	5	18.07	16	17.90	18.03	-11	14,396	-0.08%
2024/03/27	12.3	18.09	0	0.00	18.04	12.3	14,354	0.09%
2024/03/26	31.5	18.02	3.2	17.96	18.05	28.3	14,305	0.20%
2024/03/25	2.4	18.14	0	0.00	18.07	2.4	14,116	0.02%
2024/03/22	20.7	18.15	6	18.16	18.13	14.7	14,211	0.10%
2024/03/21	0	0.00	59	18.20	18.21	-59	14,117	-0.42%
2024/03/20	33	18.15	0	0.00	18.00	33	14,204	0.23%
2024/03/19	26	18.10	7	18.09	18.21	19	14,095	0.13%
2024/03/18	1	18.10	1.5	18.17	18.29	-0.5	14,026	0.00%
2024/03/15	22	18.02	4	18.05	18.00	18	14,019	0.13%
2024/03/14	6.1	18.06	3	18.14	18.11	3.1	13,859	0.02%
2024/03/13	74.1	18.58	1	18.45	18.40	73.1	13,846	0.53%
2024/03/12	52	18.47	103.3	18.31	18.48	-51.3	13,673	-0.37%	大賣/
2024/03/11	22	18.38	81	18.46	18.38	-59	13,537	-0.44%
2024/03/08	36	18.77	33.2	18.73	18.57	2.8	13,396	0.02%
2024/03/07	4	18.55	19.1	18.53	18.58	-15.1	12,855	-0.12%
2024/03/06	93	18.13	5	18.04	18.14	88	12,550	0.70%
2024/03/05	12	17.93	8	17.92	17.95	4	12,315	0.03%
2024/03/04	46.5	17.80	63	17.68	17.83	-16.5	12,282	-0.13%
2024/03/01	3	17.51	19	17.61	17.47	-16	12,016	-0.13%
2024/02/29	12	17.39	131	17.36	17.52	-119	12,016	-0.99%	大賣/鉅額交易
2024/02/27	28	17.43	48	17.57	17.44	-20	11,927	-0.17%
2024/02/26	5.1	17.72	1	17.73	17.77	4.1	11,637	0.04%
2024/02/23	21	17.65	17	17.62	17.65	4	11,352	0.04%
2024/02/22	1	17.22	49	17.29	17.32	-48	11,080	-0.43%
2024/02/21	38.6	17.09	1.3	17.12	17.03	37.3	10,968	0.34%
2024/02/20	2.1	17.14	29	17.15	17.16	-26.9	10,876	-0.25%
2024/02/19	52	16.93	0	0.00	16.98	52	10,834	0.48%
2024/02/16	42	17.04	20	17.02	16.97	22	10,881	0.20%
2024/02/15	130	16.92	32	16.91	17.05	98	10,806	0.91%	大買/
2024/02/05	2	16.35	0	0.00	16.41	2	10,628	0.02%
2024/02/02	18	16.40	12	16.40	16.42	6	10,603	0.06%
2024/02/01	0	0.00	10	16.33	16.32	-10	10,637	-0.09%
2024/01/31	7	16.44	1	16.44	16.48	6	10,647	0.06%
2024/01/30	21	16.53	6	16.55	16.55	15	10,617	0.14%
2024/01/29	0	0.00	18	16.43	16.43	-18	10,571	-0.17%
2024/01/26	0	0.00	1.1	16.39	16.39	-1.1	10,590	-0.01%
2024/01/25	7	16.44	7.2	16.52	16.52	-0.2	10,704	0.00%
2024/01/24	2	16.36	1	16.35	16.35	1	10,564	0.01%
2024/01/23	1	16.32	78	16.33	16.34	-77	10,597	-0.73%
2024/01/22	1	16.30	14.1	16.33	16.32	-13.1	10,712	-0.12%
2024/01/19	0	0.00	10	16.11	16.15	-10	10,569	-0.09%
2024/01/18	1.2	15.73	1	15.71	15.73	0.2	10,436	0.00%
2024/01/17	48	15.68	0	0.00	15.63	48	10,157	0.47%
2024/01/16	35	15.89	0	0.00	15.89	35	9,992	0.35%
2024/01/15	10	15.99	2	16.02	16.02	8	9,957	0.08%
2024/01/12	3	15.98	2	15.95	15.95	1	10,005	0.01%
2024/01/11	6.1	15.98	0	0.00	16.01	6.1	10,091	0.06%
2024/01/10	2.1	15.86	0	0.00	15.89	2.1	9,950	0.02%
2024/01/09	0.1	16.00	0	0.00	15.86	0.1	9,825	0.00%
2024/01/05	4	15.77	1	15.82	15.73	3	9,882	0.03%
2024/01/04	7.2	15.73	10	15.75	15.74	-2.8	10,000	-0.03%
2024/01/03	31	15.82	34	15.85	15.79	-3	10,219	-0.03%
2024/01/02	12	16.13	16	16.15	16.13	-4	9,998	-0.04%
2023/12/29	6	16.37	6	16.36	16.39	0	9,859	0.00%
2023/12/28	17	16.47	16.1	16.57	16.45	0.9	9,705	0.01%
2023/12/27	12	16.42	31	16.46	16.49	-19	9,607	-0.20%
2023/12/26	0	0.00	15	16.23	16.25	-15	9,374	-0.16%
2023/12/25	10	16.10	0	0.00	16.09	10	9,276	0.11%
2023/12/22	2	15.97	1	16.02	16.03	1	9,263	0.01%
2023/12/21	9	15.86	0	0.00	15.87	9	9,214	0.10%
2023/12/20	18	16.05	2	16.02	16.03	16	9,179	0.17%
2023/12/19	9.2	15.91	25	15.94	16.00	-15.8	9,152	-0.17%
2023/12/18	3	16.06	10	16.11	16.12	-7	8,997	-0.08%
2023/12/15	12	16.17	139	16.17	16.16	-127	8,971	-1.42%	大賣/鉅額交易
2023/12/14	6	16.07	9	16.10	16.09	-3	8,834	-0.03%
2023/12/13	12	15.88	4	15.92	15.94	8	8,929	0.09%
2023/12/12	0	0.00	18.8	15.81	15.81	-18.8	9,222	-0.20%
2023/12/11	11	15.66	26	15.66	15.66	-15	9,366	-0.16%
2023/12/08	0	0.00	65.5	15.61	15.59	-65.5	9,366	-0.70%
2023/12/07	10	15.37	0	0.00	15.39	10	9,252	0.11%
2023/12/06	40	15.48	3	15.47	15.46	37	9,224	0.40%
2023/12/05	3	15.37	6	15.38	15.42	-3	9,218	-0.03%
2023/12/04	103.5	15.54	0	0.00	15.51	103.5	9,205	1.12%	大買/鉅額交易
2023/12/01	1	15.54	0	0.00	15.55	1	9,179	0.01%
2023/11/30	5	15.56	12	15.60	15.54	-7	9,166	-0.08%
2023/11/29	0	0.00	44	15.52	15.53	-44	9,123	-0.48%
2023/11/28	0	0.00	34	15.41	15.43	-34	9,005	-0.38%
2023/11/27	2	15.35	37	15.32	15.22	-35	8,930	-0.39%
2023/11/24	5	15.44	1	15.39	15.40	4	8,902	0.04%
2023/11/22	10	15.34	0	0.00	15.41	10	8,886	0.11%
2023/11/21	1.3	15.41	5	15.40	15.40	-3.7	8,829	-0.04%
2023/11/20	30.2	15.35	3	15.26	15.26	27.2	8,795	0.31%
2023/11/17	2.1	15.27	16	15.24	15.27	-13.9	8,762	-0.16%
2023/11/16	2.2	15.15	1	15.04	15.09	1.2	8,661	0.01%
2023/11/15	2	15.47	2	15.50	15.44	0	8,589	0.00%
2023/11/14	2	15.40	5	15.38	15.37	-3	8,403	-0.04%
2023/11/13	1	15.34	2	15.35	15.29	-1	8,302	-0.01%
2023/11/10	6	14.99	4	15.05	14.98	2	8,166	0.02%
2023/11/09	0.2	15.04	8.8	15.08	15.09	-8.6	8,125	-0.11%
2023/11/08	7	15.05	10	15.05	15.05	-3	8,099	-0.04%
2023/11/07	1	14.93	2	14.94	14.97	-1	7,997	-0.01%
2023/11/06	0	0.00	9	14.92	14.92	-9	8,168	-0.11%
2023/11/03	7	14.66	8.1	14.70	14.69	-1.1	8,089	-0.01%
2023/11/02	0	0.00	2	14.62	14.65	-2	8,239	-0.02%
2023/11/01	1	14.25	2	14.32	14.32	-1	8,063	-0.01%
2023/10/31	2	14.15	0	0.00	14.15	2	8,049	0.02%
2023/10/30	1.4	14.24	19.2	14.23	14.33	-17.8	8,041	-0.22%
2023/10/27	0	0.00	6	14.00	14.00	-6	7,864	-0.08%
2023/10/26	6.3	14.06	0	0.00	13.98	6.3	7,924	0.08%
2023/10/25	0	0.00	0	14.40	14.36	0	7,831	0.00%
2023/10/24	0	14.20	0	0.00	14.27	0	7,847	0.00%
2023/10/23	0.2	14.31	0	0.00	14.28	0.2	7,775	0.00%
2023/10/18	0	14.47	5	14.40	14.34	-5	7,505	-0.07%
2023/10/17	0	0.00	14	14.61	14.51	-14	7,421	-0.19%
2023/10/13	0	0.00	4	14.58	14.60	-4	7,335	-0.05%
2023/10/12	0	0.00	4	14.46	14.46	-4	7,081	-0.06%
2023/10/11	2	14.30	12.2	14.34	14.35	-10.2	7,034	-0.14%
2023/10/06	0	0.00	2	13.99	14.01	-2	6,704	-0.03%
2023/10/05	6	14.00	0	0.00	13.98	6	6,642	0.09%
2023/09/28	3	13.51	0	0.00	13.57	3	6,555	0.05%
2023/09/27	2.1	13.53	0	0.00	13.52	2.1	6,567	0.03%
2023/09/22	3.1	13.53	0	0.00	13.67	3.1	6,510	0.05%
2023/09/21	3.3	13.60	0	0.00	13.60	3.3	6,544	0.05%
2023/09/20	0.3	13.84	0	0.00	13.84	0.3	6,516	0.00%
2023/09/19	3	14.04	0	0.00	14.01	3	6,532	0.05%
2023/09/18	0	0.00	59	14.15	14.15	-59	6,496	-0.91%
2023/09/15	18	14.16	7	14.16	14.18	11	6,341	0.17%
2023/09/14	0	0.00	5	13.88	13.99	-5	6,057	-0.08%
2023/09/12	0	0.00	4	13.68	13.71	-4	5,939	-0.07%
2023/09/08	2	13.53	42	13.50	13.51	-40	6,013	-0.67%
2023/09/07	3.3	13.64	0	0.00	13.65	3.3	6,303	0.05%
2023/09/06	0	0.00	6	13.72	13.73	-6	6,317	-0.09%
2023/09/05	14	13.66	14.4	13.66	13.69	-0.4	6,277	-0.01%
2023/08/31	2	13.52	1	13.50	13.51	1	6,528	0.02%
2023/08/30	10.4	13.57	12	13.59	13.59	-1.6	6,543	-0.03%
2023/08/29	0	0.00	3.6	13.41	13.45	-3.6	6,542	-0.05%
2023/08/28	1	13.40	26	13.33	13.32	-25	6,591	-0.38%
2023/08/25	5.2	13.20	0	0.00	13.20	5.2	6,680	0.08%
2023/08/24	10	13.32	4	13.29	13.34	6	6,947	0.09%
2023/08/23	1	12.95	0	0.00	13.05	1	7,036	0.01%
2023/08/22	0.2	12.97	0	0.00	12.95	0.2	7,279	0.00%
2023/08/21	1	12.88	0	0.00	12.88	1	7,318	0.01%
2023/08/18	14.1	13.00	1	12.94	12.93	13.1	7,322	0.18%
2023/08/17	3.4	12.81	0	0.00	12.97	3.4	7,320	0.05%
2023/08/16	3.9	12.90	0	0.00	12.91	3.9	7,292	0.05%
2023/08/15	21	13.16	0	0.00	13.18	21	7,269	0.29%
2023/08/14	12.2	13.06	1	13.05	13.06	11.2	7,336	0.15%
2023/08/11	0.1	13.22	0	0.00	13.20	0.1	7,260	0.00%
2023/08/10	12.9	13.24	4	13.25	13.20	8.9	7,276	0.12%
2023/08/09	5	13.44	1	13.43	13.44	4	7,058	0.06%
2023/08/08	8	13.44	8	13.48	13.41	0	7,009	0.00%
2023/08/07	8.7	13.62	0	0.00	13.62	8.7	6,810	0.13%
2023/08/04	3.3	13.51	2	13.52	13.51	1.3	6,818	0.02%
2023/08/02	2.9	13.72	0	0.00	13.58	2.9	6,758	0.04%
2023/08/01	1	13.78	0	0.00	13.82	1	6,716	0.01%
2023/07/31	8	13.84	14	13.82	13.76	-6	6,733	-0.09%
2023/07/28	0.2	13.78	2.5	13.79	13.78	-2.3	6,688	-0.03%
2023/07/26	5.9	13.59	0	0.00	13.53	5.9	6,737	0.09%
2023/07/25	2	13.76	1	13.78	13.72	1	6,716	0.01%
2023/07/24	2	13.66	0	0.00	13.66	2	6,768	0.03%
2023/07/21	7.4	13.60	0	0.00	13.73	7.4	6,922	0.11%
2023/07/20	1.5	13.92	1	13.93	13.94	0.5	7,023	0.01%
2023/07/19	0	0.00	3	14.09	13.98	-3	7,030	-0.04%
2023/07/18	5	14.00	0	0.00	13.98	5	7,042	0.07%
2023/07/17	5.1	14.01	2	14.00	14.00	3.1	7,063	0.04%
2023/07/14	0.2	13.98	2.7	14.03	14.06	-2.6	7,109	-0.04%
2023/07/13	0	0.00	2	13.83	13.82	-2	7,058	-0.03%
2023/07/12	3	13.67	0	0.00	13.72	3	7,029	0.04%
2023/07/11	0	0.00	1	13.70	13.71	-1	7,040	-0.01%
2023/07/10	0	0.00	13	13.59	13.59	-13	7,137	-0.18%
2023/07/07	2	13.66	10	13.66	13.65	-8	7,169	-0.11%
2023/07/06	0.9	13.79	4	13.85	13.76	-3.1	7,189	-0.04%
2023/07/04	2	13.97	0	0.00	13.98	2	7,218	0.03%
2023/07/03	4	13.89	9	13.91	13.89	-5	7,234	-0.07%
2023/06/30	0.3	13.80	0	0.00	13.80	0.3	7,283	0.00%
2023/06/29	0	0.00	1	13.84	13.83	-1	7,339	-0.01%
2023/06/28	5	13.80	4	13.78	13.79	1	7,383	0.01%
2023/06/27	2	13.82	5	13.80	13.75	-3	7,456	-0.04%
2023/06/26	1.2	13.90	36.3	13.90	13.87	-35.2	7,531	-0.47%
2023/06/21	1.1	13.93	25	13.96	14.01	-23.9	7,629	-0.31%
2023/06/20	1.5	14.09	13	14.08	14.08	-11.5	7,733	-0.15%
2023/06/19	0	0.00	8	14.21	14.18	-8	7,836	-0.10%
2023/06/16	0	0.00	43	14.07	14.07	-43	7,861	-0.55%
2023/06/15	12.3	14.18	12	14.13	14.14	0.3	7,956	0.00%
2023/06/14	2.6	14.09	0	0.00	14.08	2.6	8,081	0.03%
2023/06/13	2.2	14.10	21.4	14.08	14.13	-19.2	8,150	-0.24%
2023/06/12	0.4	13.80	2	13.79	13.81	-1.6	7,978	-0.02%
2023/06/09	50.1	13.70	2	13.71	13.70	48.1	8,044	0.60%
2023/06/08	0.2	13.65	10	13.58	13.57	-9.9	8,153	-0.12%
2023/06/07	0.1	13.75	3	13.62	13.75	-2.9	8,157	-0.04%
2023/06/06	2	13.54	7	13.53	13.54	-5	8,094	-0.06%
2023/06/05	2	13.53	0	0.00	13.48	2	8,126	0.02%
2023/06/02	16	13.53	11	13.51	13.49	5	8,151	0.06%
2023/06/01	2.4	13.34	40	13.36	13.36	-37.6	8,149	-0.46%
2023/05/31	5.1	13.43	0	0.00	13.47	5.1	8,141	0.06%
2023/05/30	1	13.49	45	13.51	13.54	-44	8,055	-0.55%
2023/05/29	5	13.47	4	13.46	13.44	1	8,033	0.01%
2023/05/26	3	13.14	4	13.18	13.22	-1	8,006	-0.01%
2023/05/25	0.3	12.90	3	12.91	12.90	-2.7	7,818	-0.03%
2023/05/24	1	12.72	2	12.75	12.77	-1	7,811	-0.01%
2023/05/18	4	12.71	5	12.69	12.71	-1	7,760	-0.01%
2023/05/17	2	12.47	2	12.49	12.54	0	7,833	0.00%
2023/05/16	0	0.00	10	12.50	12.53	-10	7,869	-0.13%
2023/05/12	12	12.39	0	0.00	12.46	12	7,974	0.15%
2023/05/10	7.2	12.51	3	12.57	12.54	4.2	8,270	0.05%
2023/05/09	18.2	12.62	0	0.00	12.64	18.2	8,251	0.22%
2023/05/08	0	0.00	3	12.75	12.68	-3	8,334	-0.04%
2023/05/05	1	12.60	0	0.00	12.61	1	8,528	0.01%
2023/05/04	23.6	12.53	15	12.57	12.57	8.6	8,720	0.10%
2023/05/03	2	12.48	4	12.55	12.57	-2	8,716	-0.02%
2023/05/02	7	12.49	5	12.57	12.57	2	8,726	0.02%
2023/04/28	15	12.48	0	0.00	12.48	15	9,041	0.17%
2023/04/27	5	12.31	0.5	12.39	12.36	4.5	9,059	0.05%
2023/04/26	13	12.15	3	12.16	12.22	10	9,127	0.11%
2023/04/25	4.8	12.46	0	0.00	12.28	4.8	9,048	0.05%
2023/04/24	0.2	12.66	60	12.64	12.67	-59.8	8,958	-0.67%
2023/04/21	3.3	12.74	0	0.00	12.66	3.3	9,025	0.04%
2023/04/20	1.6	12.88	11	12.86	12.85	-9.4	9,040	-0.10%
2023/04/19	16.2	13.02	11	12.94	12.93	5.2	9,103	0.06%
2023/04/18	5.1	13.11	15	13.19	13.07	-9.9	9,088	-0.11%
2023/04/17	5	13.24	0.5	13.17	13.23	4.5	9,034	0.05%
2023/04/14	6	13.22	5	13.31	13.32	1	8,998	0.01%
2023/04/13	0.6	13.25	0	0.00	13.19	0.6	9,018	0.01%
2023/04/12	1	13.40	0	0.00	13.41	1	8,936	0.01%
2023/04/11	1.4	13.42	0	0.00	13.42	1.4	8,909	0.02%
2023/04/10	1	13.33	0	0.00	13.32	1	8,987	0.01%
2023/04/07	1	13.33	0	0.00	13.31	1	8,940	0.01%
2023/04/06	19.1	13.29	0	0.00	13.28	19.1	8,875	0.22%
2023/03/31	10.1	13.49	0	0.00	13.46	10.1	8,852	0.11%
2023/03/30	5	13.39	1	13.38	13.36	4	8,795	0.05%
2023/03/29	8.1	13.29	6.5	13.25	13.21	1.6	8,740	0.02%
2023/03/28	5.1	13.31	31	13.37	13.30	-25.9	8,735	-0.30%
2023/03/24	5	13.63	10.3	13.64	13.63	-5.3	8,605	-0.06%
2023/03/23	0	0.00	20.1	13.55	13.59	-20.1	8,542	-0.24%
2023/03/22	6	13.42	5.1	13.43	13.46	0.9	8,377	0.01%
2023/03/21	0.2	13.26	0	0.00	13.24	0.2	8,198	0.00%
2023/03/20	0.3	13.27	0	0.00	13.27	0.3	8,114	0.00%
2023/03/17	0	0.00	2	13.30	13.30	-2	8,019	-0.02%
2023/03/15	0	13.10	2	13.14	13.03	-2	7,873	-0.03%
2023/03/14	3	12.99	25	12.94	12.91	-22	7,826	-0.28%
2023/03/13	0.1	13.01	45	12.92	13.10	-44.9	7,771	-0.58%
2023/03/10	10	13.12	4	13.06	13.07	6	7,697	0.08%
2023/03/09	0	0.00	7	13.37	13.31	-7	7,713	-0.09%
2023/03/08	7.1	13.22	2	13.22	13.26	5.1	7,698	0.07%
2023/03/07	5	13.33	4	13.34	13.34	1	7,696	0.01%
2023/03/06	3.5	13.32	5.2	13.30	13.29	-1.7	7,728	-0.02%
2023/03/03	12	13.19	0	0.00	13.17	12	7,704	0.16%
2023/03/02	11	13.17	42	13.16	13.16	-31	7,760	-0.40%
2023/03/01	15	13.06	4	12.99	13.22	11	7,734	0.14%
2023/02/24	3	12.98	31	13.02	12.88	-28	7,540	-0.37%
2023/02/23	0	0.00	51	12.96	12.94	-51	7,495	-0.68%
2023/02/22	12.1	12.63	0	0.00	12.62	12.1	7,556	0.16%
2023/02/21	0	0.00	1	12.84	12.85	-1	7,642	-0.01%
2023/02/20	40	12.71	0	0.00	12.76	40	7,838	0.51%
2023/02/17	1	12.65	7	12.59	12.66	-6	8,164	-0.07%
2023/02/16	5	12.69	2	12.78	12.76	3	8,336	0.04%
2023/02/15	10.2	12.74	5	12.78	12.71	5.2	8,700	0.06%
2023/02/14	2	12.98	0.8	12.96	12.96	1.2	8,642	0.01%
2023/02/13	4.9	12.89	0	0.00	12.88	4.9	8,790	0.06%
2023/02/10	5.2	13.07	50	13.05	13.04	-44.9	8,845	-0.51%
2023/02/09	1	13.12	1	13.11	13.12	0	8,862	0.00%
2023/02/08	4	13.16	10	13.14	13.15	-6	8,827	-0.07%
2023/02/07	11	12.74	0	0.00	12.73	11	8,599	0.13%
2023/02/06	5.7	12.82	10	12.86	12.75	-4.3	8,614	-0.05%
2023/02/03	12.7	13.05	15	13.04	13.03	-2.3	8,563	-0.03%
2023/02/02	4.3	12.95	15	12.95	12.97	-10.7	8,383	-0.13%
2023/02/01	1	12.58	4	12.62	12.63	-3	8,222	-0.04%
2023/01/31	45.8	12.56	37	12.51	12.53	8.8	8,251	0.11%
2023/01/30	4	12.59	68	12.60	12.69	-64	8,280	-0.77%
2023/01/17	0	0.00	1	12.03	12.01	-1	8,047	-0.01%
2023/01/16	11.1	12.03	6	12.05	12.01	5.1	8,081	0.06%
2023/01/13	0	0.00	6	11.95	11.93	-6	8,041	-0.07%
2023/01/12	3	11.94	32	11.93	11.95	-29	8,044	-0.36%
2023/01/10	0	0.00	2	11.87	11.91	-2	8,064	-0.02%
2023/01/05	1	11.10	0	0.00	11.09	1	8,293	0.01%
2023/01/04	10	11.11	25	11.09	11.07	-15	8,445	-0.18%
2022/12/30	7	10.90	1	11.00	10.87	6	8,839	0.07%
2022/12/29	8	10.83	5	10.75	10.83	3	8,910	0.03%
2022/12/28	29	10.80	0	0.00	10.84	29	9,114	0.32%
2022/12/26	3	11.04	0	0.00	11.04	3	9,286	0.03%
2022/12/23	2	11.05	0	0.00	11.07	2	9,492	0.02%
2022/12/20	6	11.18	0	0.00	11.07	6	10,296	0.06%
2022/12/19	0	0.00	4	11.40	11.39	-4	10,554	-0.04%
2022/12/16	20	11.42	2	11.41	11.47	18	10,804	0.17%
2022/12/15	1	11.70	40	11.73	11.69	-39	10,845	-0.36%
2022/12/12	1	11.58	0	0.00	11.61	1	10,930	0.01%
2022/12/09	0	0.00	5	11.68	11.73	-5	10,987	-0.05%
2022/12/08	9	11.47	0	0.00	11.48	9	11,002	0.08%
2022/12/07	3	11.66	0	0.00	11.63	3	11,020	0.03%
2022/12/06	9	11.91	0	0.00	11.79	9	10,998	0.08%
2022/12/05	20	12.17	21	12.12	12.09	-1	11,025	-0.01%
2022/12/02	0	0.00	2	12.12	12.10	-2	11,005	-0.02%
2022/12/01	2	12.15	13.5	12.11	12.10	-11.5	11,107	-0.10%
2022/11/30	1	11.74	0	0.00	11.82	1	11,119	0.01%
2022/11/29	1	11.51	2	11.51	11.69	-1	11,198	-0.01%
2022/11/28	30	11.73	20	11.72	11.68	10	11,245	0.09%
2022/11/25	5	11.94	0	0.00	11.90	5	11,358	0.04%
2022/11/24	1	11.95	1	12.01	12.00	0	11,379	0.00%
2022/11/23	6	11.90	17	11.86	11.79	-11	11,329	-0.10%
2022/11/21	0	0.00	13	11.76	11.75	-13	11,577	-0.11%
2022/11/18	5	12.00	2	12.01	11.82	3	11,577	0.03%
2022/11/17	1	11.85	55	11.79	11.86	-54	11,550	-0.47%
2022/11/15	3	11.67	20	11.73	11.86	-17	11,532	-0.15%
2022/11/14	15	11.47	60	11.43	11.43	-45	11,200	-0.40%
2022/11/11	12	11.34	72	11.35	11.32	-60	11,122	-0.54%
2022/11/10	2	10.66	2	10.71	10.71	0	10,788	0.00%
2022/11/09	18	10.59	3	10.50	10.69	15	10,760	0.14%
2022/11/08	12	10.37	0	0.00	10.27	12	10,761	0.11%
2022/11/07	0	0.00	24	10.20	10.25	-24	10,723	-0.22%
2022/11/04	0	0.00	3	9.89	9.98	-3	10,740	-0.03%
2022/11/03	17.2	9.83	0	0.00	9.89	17.2	10,956	0.16%
2022/11/01	10	9.87	0	0.00	9.87	10	11,225	0.09%
2022/10/31	15	9.75	0	0.00	9.79	15	11,359	0.13%
2022/10/28	1.1	9.58	0	0.00	9.60	1.1	11,447	0.01%
2022/10/27	11	9.69	8	9.67	9.74	3	11,520	0.03%
2022/10/26	21	9.55	1	9.52	9.53	20	11,648	0.17%
2022/10/25	29.1	9.55	2	9.51	9.51	27.1	11,653	0.23%
2022/10/24	1.1	9.87	0	0.00	9.76	1.1	11,630	0.01%
2022/10/20	2	9.58	0.1	9.55	9.72	1.9	11,739	0.02%
2022/10/19	2.1	9.80	0	0.00	9.74	2.1	11,758	0.02%
2022/10/18	1	9.94	2	9.79	9.84	-1	11,794	-0.01%
2022/10/17	3.2	9.63	0	0.00	9.78	3.2	11,796	0.03%
2022/10/14	15.3	9.89	22.3	9.87	9.90	-7.1	11,833	-0.06%
2022/10/13	8.5	9.46	0	0.00	9.41	8.5	11,844	0.07%
2022/10/12	31.5	9.56	23	9.55	9.59	8.5	11,736	0.07%
2022/10/11	29.7	9.72	8	9.68	9.64	21.7	11,688	0.19%
2022/10/07	1.4	10.26	0	0.00	10.20	1.4	11,524	0.01%
2022/10/06	0	0.00	82	10.40	10.44	-82	11,553	-0.71%
2022/10/05	95.2	10.46	1	10.40	10.39	94.2	11,592	0.81%
2022/10/04	15	10.09	4	10.05	10.16	11	11,511	0.10%
2022/10/03	11	9.77	0	0.00	9.74	11	11,469	0.10%
2022/09/30	22	9.69	5	9.67	9.86	17	11,498	0.15%
2022/09/29	0.5	9.90	8	10.00	9.84	-7.5	11,497	-0.07%
2022/09/28	13.5	9.89	0	0.00	9.82	13.5	11,440	0.12%
2022/09/27	1.5	10.17	0	0.00	10.15	1.5	11,298	0.01%
2022/09/26	13.7	10.23	2	10.25	10.16	11.7	11,501	0.10%
2022/09/23	19.3	10.57	15	10.54	10.52	4.3	11,774	0.04%
2022/09/22	0.4	10.67	0	0.00	10.75	0.4	11,813	0.00%
2022/09/21	2.1	10.88	0	0.00	10.88	2.1	11,888	0.02%
2022/09/19	2	10.93	0	0.00	10.90	2	12,061	0.02%
2022/09/16	4.2	11.01	22	11.06	10.98	-17.8	12,120	-0.15%
2022/09/15	4	11.20	0	0.00	11.16	4	12,416	0.03%
2022/09/14	7.1	11.11	8	11.13	11.16	-0.9	12,619	-0.01%
2022/09/13	11	11.37	0	0.00	11.37	11	12,563	0.09%
2022/09/12	11	11.32	3	11.28	11.29	8	12,599	0.06%
2022/09/08	3	10.99	0.1	11.00	11.06	2.9	12,838	0.02%
2022/09/07	3.3	10.86	13	10.89	10.87	-9.7	12,891	-0.08%
2022/09/06	2.6	11.08	0	0.00	11.06	2.6	12,792	0.02%
2022/09/05	25	11.12	0	0.00	11.13	25	12,752	0.20%
2022/09/02	5	11.25	0	0.00	11.20	5	12,783	0.04%
2022/09/01	7.8	11.32	0	0.00	11.35	7.8	12,682	0.06%
2022/08/30	5	11.55	1.5	11.52	11.50	3.5	12,554	0.03%
2022/08/29	12.4	11.43	10	11.38	11.44	2.4	12,517	0.02%
2022/08/26	2	11.90	0	0.00	11.81	2	12,373	0.02%
2022/08/25	2	11.71	0	0.00	11.76	2	12,323	0.02%
2022/08/24	7	11.67	0	0.00	11.60	7	12,449	0.06%
2022/08/23	2	11.67	0	0.00	11.68	2	12,534	0.02%
2022/08/22	11.1	11.85	0	0.00	11.80	11.1	12,566	0.09%
2022/08/19	1	12.09	0	0.00	12.08	1	12,421	0.01%
2022/08/18	9	11.90	0	0.00	12.05	9	12,488	0.07%
2022/08/17	0.2	12.04	0	0.00	12.06	0.2	12,448	0.00%
2022/08/16	7	12.12	13	12.09	12.09	-6	12,542	-0.05%
2022/08/15	4.1	12.27	0	0.00	12.33	4.1	12,553	0.03%
2022/08/12	3.1	12.02	1	12.04	12.03	2.1	12,504	0.02%
2022/08/11	12.3	11.84	1	11.81	11.84	11.3	12,579	0.09%
2022/08/10	9	11.61	0	0.00	11.57	9	12,598	0.07%
2022/08/09	3.8	11.81	0	0.00	11.85	3.8	12,495	0.03%
2022/08/08	2.2	11.94	0	0.00	11.97	2.2	12,451	0.02%
2022/08/05	13	11.93	1	12.01	12.02	12	12,449	0.10%
2022/08/04	2.3	11.55	1	11.61	11.61	1.3	12,395	0.01%
2022/08/03	0.1	11.58	0	0.00	11.59	0.1	12,357	0.00%
2022/08/02	1.2	11.45	0	0.00	11.50	1.2	12,427	0.01%
2022/07/29	2	11.85	0	0.00	11.79	2	12,518	0.02%
2022/07/27	0	0.00	4	11.48	11.70	-4	12,615	-0.03%
2022/07/26	0.1	11.64	0	0.00	11.64	0.1	12,634	0.00%
2022/07/25	0	0.00	22	11.86	11.82	-22	12,734	-0.17%
2022/07/22	6	12.05	11	12.05	12.00	-5	12,868	-0.04%
2022/07/21	13.2	11.91	2	11.85	12.09	11.2	13,236	0.08%
2022/07/20	16	11.77	0	0.00	11.71	16	13,413	0.12%
2022/07/19	1	11.45	0	0.00	11.48	1	13,834	0.01%
2022/07/18	0	0.00	3	11.52	11.51	-3	14,118	-0.02%
2022/07/15	20	11.15	26.5	11.30	11.28	-6.5	14,099	-0.05%
2022/07/14	0	0.00	11	11.09	11.08	-11	14,008	-0.08%
2022/07/13	10.5	10.95	0	0.00	10.93	10.5	14,072	0.07%
2022/07/12	5	10.78	7	10.83	10.71	-2	14,182	-0.01%
2022/07/11	3	11.09	11	11.10	11.09	-8	14,701	-0.05%
2022/07/08	65	11.24	29	11.21	11.22	36	14,807	0.24%
2022/07/07	4	11.00	2.4	10.71	11.02	1.6	14,886	0.01%
2022/07/06	12.3	10.65	6	10.71	10.60	6.3	15,120	0.04%
2022/07/05	5.4	10.79	1	11.01	10.90	4.4	16,107	0.03%
2022/07/04	3	10.87	6.1	10.87	10.87	-3.1	16,716	-0.02%
2022/07/01	50.1	11.07	6	11.12	10.95	44.1	17,261	0.26%
2022/06/30	1.9	11.51	12	11.54	11.49	-10.2	17,251	-0.06%
2022/06/29	5.4	11.87	0.3	11.88	11.87	5.1	17,355	0.03%
2022/06/28	1	11.99	32	12.03	12.03	-31	17,274	-0.18%
2022/06/27	0	12.28	1.6	12.30	12.28	-1.5	17,277	-0.01%
2022/06/24	16	12.06	23	12.03	11.96	-7	17,328	-0.04%
2022/06/23	9.4	12.06	2	12.42	12.04	7.4	17,478	0.04%
2022/06/22	5.6	12.39	0	0.00	12.35	5.6	17,201	0.03%
2022/06/21	0	0.00	1	12.65	12.84	-1	17,092	-0.01%
2022/06/20	2	12.61	1	12.64	12.57	1	17,191	0.01%
2022/06/17	2.3	12.76	100.3	12.73	12.73	-98	17,181	-0.57%
2022/06/16	1	13.16	1	13.47	13.03	0	16,988	0.00%
2022/06/15	1	13.28	5	13.20	13.18	-4	17,011	-0.02%
2022/06/14	4.5	13.13	4	13.12	13.27	0.5	17,317	0.00%
2022/06/13	12.1	13.38	4	13.42	13.33	8.1	17,764	0.05%
2022/06/10	0	0.00	9.1	13.75	13.82	-9.1	18,429	-0.05%
2022/06/09	5	13.92	13	13.91	13.91	-8	18,736	-0.04%
2022/06/08	0	0.00	4.1	13.99	13.92	-4.1	19,010	-0.02%
2022/06/06	1.1	13.81	6	13.83	13.90	-4.9	19,319	-0.03%
2022/06/02	1.1	13.80	8	13.81	13.80	-6.9	20,182	-0.03%
2022/06/01	7.5	13.95	15.1	13.92	13.91	-7.6	20,774	-0.04%
2022/05/31	23.1	13.86	46	13.64	13.87	-22.9	20,876	-0.11%
2022/05/30	2	13.67	27	13.65	13.68	-25	20,741	-0.12%
2022/05/26	2.1	13.21	0	0.00	13.01	2.1	20,820	0.01%
2022/05/25	0	0.00	2	13.16	13.21	-2	21,005	-0.01%
2022/05/24	2	13.17	7	13.12	13.07	-5	21,577	-0.02%
2022/05/23	9	13.48	4	13.48	13.40	5	21,821	0.02%
2022/05/20	21	13.44	3	13.46	13.49	18	22,253	0.08%
2022/05/19	2	13.25	3	13.29	13.39	-1	22,425	0.00%
2022/05/18	6.4	13.54	2.1	13.52	13.52	4.3	22,442	0.02%
2022/05/17	0.2	13.34	13	13.39	13.42	-12.8	22,446	-0.06%
2022/05/16	1	13.21	5	13.30	13.16	-4	22,466	-0.02%
2022/05/13	1	13.03	10	13.09	13.08	-9	22,544	-0.04%
2022/05/12	4	12.97	1	12.90	12.83	3	22,852	0.01%
2022/05/11	2	13.07	29	12.98	13.03	-27	22,873	-0.12%
2022/05/10	7.3	12.72	53.3	12.82	12.97	-46	22,984	-0.20%
2022/05/09	6.3	12.89	15	12.90	12.85	-8.7	22,912	-0.04%
2022/05/06	10.6	13.02	10	13.06	13.10	0.6	22,800	0.00%
2022/05/05	2	13.42	40.1	13.43	13.43	-38.1	22,900	-0.17%
2022/05/04	4.4	13.14	3.6	13.19	13.16	0.8	22,825	0.00%
2022/05/03	13.2	13.10	3	13.10	13.12	10.2	22,878	0.04%
2022/04/29	11	13.25	0.2	13.31	13.16	10.8	22,875	0.05%
2022/04/28	11.1	12.95	12.5	12.84	12.99	-1.4	22,935	-0.01%
2022/04/27	37.7	12.49	11.2	12.50	12.65	26.5	22,751	0.12%
2022/04/26	29.3	12.94	1.2	12.92	12.91	28.2	22,343	0.13%
2022/04/25	41	13.05	1.1	13.05	13.07	39.9	22,111	0.18%
2022/04/22	18.6	13.44	1	13.52	13.46	17.6	21,649	0.08%
2022/04/21	31.1	13.73	1	13.78	13.72	30.1	21,539	0.14%
2022/04/20	3	13.63	12	13.64	13.66	-9	21,547	-0.04%
2022/04/19	27.1	13.70	0	0.00	13.57	27.1	21,535	0.13%
2022/04/18	9.3	13.50	4.3	13.50	13.50	5.1	21,555	0.02%
2022/04/15	88.3	13.54	0.1	13.60	13.50	88.2	21,461	0.41%
2022/04/14	15.3	13.93	5.1	13.95	13.91	10.2	21,059	0.05%
2022/04/13	24.1	13.87	4	13.81	13.96	20.1	21,115	0.10%
2022/04/12	33.5	13.56	6	13.60	13.60	27.5	20,957	0.13%
2022/04/11	118.5	13.75	3.1	13.73	13.64	115.4	20,651	0.56%	大買/鉅額交易
2022/04/08	98.7	14.08	15.3	14.06	14.11	83.4	19,662	0.42%
2022/04/07	106.6	14.23	1	14.17	14.18	105.6	18,838	0.56%	大買/鉅額交易
2022/04/06	93.6	14.43	11.5	14.44	14.43	82.1	18,079	0.45%
2022/04/01	42.4	14.69	1	14.69	14.72	41.4	17,614	0.23%
2022/03/31	19.8	14.93	0	0.00	14.91	19.8	17,376	0.11%
2022/03/30	16.1	14.99	6.1	15.01	15.00	10	17,464	0.06%
2022/03/29	7.6	14.89	3	14.85	14.87	4.6	17,451	0.03%
2022/03/28	36.3	14.83	0	14.89	14.93	36.3	17,299	0.21%
2022/03/25	16.5	15.09	5	15.11	15.11	11.5	17,042	0.07%
2022/03/24	15.1	15.05	0	0.00	15.12	15.1	16,993	0.09%
2022/03/23	10	15.25	8	15.23	15.20	2	16,854	0.01%
2022/03/22	2.6	15.05	3	15.05	15.08	-0.4	16,818	0.00%
2022/03/21	14	15.09	25.1	15.08	15.08	-11.1	16,710	-0.07%
2022/03/18	14.1	14.91	1	14.92	14.96	13.1	16,679	0.08%
2022/03/17	3	14.85	10	14.88	14.98	-7	16,542	-0.04%
2022/03/16	26.5	14.20	0	14.40	14.28	26.5	16,236	0.16%
2022/03/15	73.2	14.35	3	14.33	14.35	70.2	15,783	0.44%
2022/03/14	20.4	14.86	1	15.05	14.80	19.4	15,084	0.13%
2022/03/11	19.2	15.01	1	15.01	14.95	18.2	14,864	0.12%
2022/03/10	5.5	15.18	14.1	15.20	15.19	-8.6	14,628	-0.06%
2022/03/09	23.1	14.71	4	14.71	14.72	19.1	14,500	0.13%
2022/03/08	72.3	14.67	12	14.53	14.52	60.3	14,402	0.42%
2022/03/07	68.1	15.07	19	15.06	15.05	49.1	13,589	0.36%
2022/03/04	31.1	15.60	3	15.62	15.56	28.1	13,087	0.21%
2022/03/03	21	15.86	3	15.89	15.87	18	12,940	0.14%
2022/03/02	16	15.78	2	15.76	15.77	14	13,057	0.11%
2022/03/01	2.1	15.93	3	15.88	15.90	-1	13,015	-0.01%
2022/02/25	18	15.52	14	15.51	15.48	4	13,001	0.03%
2022/02/24	33.6	15.56	2	15.54	15.41	31.6	12,895	0.24%
2022/02/23	32.1	15.82	13	15.84	15.87	19.1	12,358	0.15%
2022/02/22	72.4	15.93	5	16.12	15.92	67.4	12,118	0.56%
2022/02/21	46.2	16.39	0	0.00	16.41	46.2	11,808	0.39%
2022/02/18	12.2	16.35	0	0.00	16.44	12.2	11,620	0.10%
2022/02/17	32	16.48	0	0.00	16.49	32	11,580	0.28%
2022/02/16	2.3	16.53	1.1	16.56	16.50	1.2	11,688	0.01%
2022/02/15	19	16.32	0	0.00	16.25	19	11,738	0.16%
2022/02/14	55.3	16.27	0	0.00	16.25	55.3	11,608	0.48%
2022/02/11	36	16.70	2	16.62	16.72	34	11,287	0.30%
2022/02/10	15	16.64	2	16.65	16.74	13	11,433	0.11%
2022/02/09	10.3	16.38	2	16.34	16.47	8.3	11,420	0.07%
2022/02/08	5	16.26	5	16.25	16.23	0	11,550	0.00%
2022/02/07	20.1	16.24	16	16.17	16.16	4.1	11,518	0.04%
2022/01/26	13.1	16.31	0	0.00	16.28	13.1	11,290	0.12%
2022/01/25	16.4	16.44	0	0.00	16.40	16.4	11,316	0.14%
2022/01/24	12.1	16.54	32	16.60	16.63	-19.9	11,211	-0.18%
2022/01/21	11	16.53	0	0.00	16.53	11	11,180	0.10%
2022/01/20	2	16.84	2	16.87	16.83	0	10,986	0.00%
2022/01/19	4	16.87	0	0.00	16.84	4	11,116	0.04%
2022/01/18	4	17.08	1	17.15	17.03	3	11,202	0.03%
2022/01/17	2	16.99	4	16.95	17.09	-2	11,150	-0.02%
2022/01/14	34	16.74	19	16.77	16.80	15	11,145	0.13%
2022/01/13	8	16.93	1	16.93	16.93	7	11,029	0.06%
2022/01/12	14	16.86	1	16.83	16.87	13	11,038	0.12%
2022/01/11	11.1	16.84	7	16.80	16.81	4.1	11,117	0.04%
2022/01/10	26	16.85	3	16.74	16.94	23	11,057	0.21%
2022/01/07	27	17.00	1	17.07	16.97	26	11,068	0.23%
2022/01/06	11.1	17.20	1	17.14	17.20	10.1	11,105	0.09%
2022/01/05	8	17.57	1	17.54	17.53	7	11,272	0.06%
2022/01/04	18	17.60	108	17.58	17.54	-90	11,364	-0.79%	大賣/
2022/01/03	25	17.65	6	17.82	17.50	19	11,333	0.17%
2021/12/30	2.3	17.66	1.1	17.67	17.70	1.2	11,290	0.01%
2021/12/29	12	17.62	13.1	17.60	17.64	-1.1	11,448	-0.01%
2021/12/28	6	17.52	59	17.52	17.52	-53	11,659	-0.45%
2021/12/27	4.2	17.44	38	17.37	17.36	-33.8	11,708	-0.29%
2021/12/24	0	0.00	7	17.20	17.15	-7	11,825	-0.06%
2021/12/23	0.2	17.05	22	17.10	17.05	-21.8	11,698	-0.19%
2021/12/22	0	0.00	8	16.99	16.96	-8	11,885	-0.07%
2021/12/21	5	16.85	15.2	16.89	16.88	-10.2	11,871	-0.09%
2021/12/20	15	16.67	0	0.00	16.63	15	11,845	0.13%
2021/12/17	0	0.00	4	16.90	16.86	-4	11,772	-0.03%
2021/12/16	2	16.87	5	16.90	16.94	-3	11,789	-0.03%
2021/12/15	4	16.62	2	16.63	16.60	2	11,879	0.02%
2021/12/14	7.1	16.56	0	0.00	16.56	7.1	11,888	0.06%
2021/12/13	2	16.84	0	0.00	16.79	2	11,835	0.02%
2021/12/10	7	16.76	0	0.00	16.78	7	11,902	0.06%
2021/12/09	60	16.88	0	0.00	16.88	60	11,862	0.51%
2021/12/08	3	17.03	2	17.05	16.98	1	11,826	0.01%
2021/12/07	11	16.77	1	16.85	16.85	10	11,871	0.08%
2021/12/06	0.1	16.88	0	0.00	16.95	0.1	11,816	0.00%
2021/12/03	2	16.93	59	17.01	17.00	-57	11,928	-0.48%
2021/12/02	5	16.97	10	17.04	16.96	-5	11,964	-0.04%
2021/12/01	2	16.88	9	16.75	16.85	-7	11,987	-0.06%
2021/11/30	4	16.66	10.5	16.64	16.49	-6.5	12,059	-0.05%
2021/11/29	16	16.40	7	16.21	16.37	9	12,158	0.07%
2021/11/26	16	16.29	64	16.31	16.24	-48	12,412	-0.39%
2021/11/25	9	16.62	1	16.57	16.57	8	12,319	0.06%
2021/11/24	3.2	16.63	1.1	16.74	16.65	2.1	12,354	0.02%
2021/11/23	18.2	16.82	1.1	16.82	16.79	17.2	12,294	0.14%
2021/11/22	1.1	17.17	10	17.19	17.12	-8.9	12,243	-0.07%
2021/11/19	20	17.13	18.1	17.13	17.12	1.9	12,261	0.02%
2021/11/18	2	17.02	25.1	17.01	17.04	-23.1	12,208	-0.19%
2021/11/17	6.1	16.82	18	16.90	16.83	-11.9	12,150	-0.10%
2021/11/16	17	16.78	2	16.83	16.76	15	12,213	0.12%
2021/11/15	25	16.93	24	16.95	16.97	1	12,474	0.01%
2021/11/12	3.1	16.68	13.2	16.59	16.65	-10.1	12,469	-0.08%
2021/11/11	14	16.43	13	16.37	16.44	1	12,686	0.01%
2021/11/10	6	16.52	0	0.00	16.54	6	12,781	0.05%
2021/11/09	2	16.63	32.2	16.72	16.61	-30.2	12,893	-0.23%
2021/11/08	3	16.40	30	16.33	16.39	-27	12,689	-0.21%
2021/11/05	2	16.04	6	16.09	16.17	-4	12,638	-0.03%
2021/11/04	1	15.91	1	16.06	15.88	0	12,464	0.00%
2021/11/03	2	15.92	2	15.92	15.94	0	12,482	0.00%
2021/11/02	7	16.03	0	0.00	15.86	7	12,577	0.06%
2021/11/01	0	0.00	20	15.84	15.86	-20	12,530	-0.16%
2021/10/29	10	15.81	4	15.85	15.75	6	12,550	0.05%
2021/10/28	2.2	15.91	27	15.91	15.87	-24.8	12,583	-0.20%
2021/10/27	0	0.00	9	15.90	15.94	-9	12,640	-0.07%
2021/10/26	0	0.00	17	15.79	15.74	-17	12,552	-0.14%
2021/10/25	3	15.59	4	15.62	15.60	-1	12,474	-0.01%
2021/10/22	0	0.00	16	15.53	15.55	-16	12,618	-0.13%
2021/10/21	7	15.44	4	15.57	15.42	3	12,609	0.02%
2021/10/20	1	15.44	0	0.00	15.44	1	12,494	0.01%
2021/10/19	2	15.25	2	15.38	15.41	0	12,443	0.00%
2021/10/18	2	15.17	1	15.17	15.17	1	12,381	0.01%
2021/10/15	0.1	15.17	16	15.07	15.18	-15.9	12,339	-0.13%
2021/10/14	17.4	14.81	4	14.83	14.82	13.4	12,328	0.11%
2021/10/13	36.9	14.90	0	0.00	14.86	36.9	12,134	0.30%
2021/10/12	4.2	15.15	0	0.00	15.11	4.2	11,802	0.04%
2021/10/08	1	15.40	2	15.46	15.35	-1	11,729	-0.01%
2021/10/07	6	15.33	3.2	15.35	15.45	2.8	11,722	0.02%
2021/10/06	8.5	15.02	0	0.00	15.00	8.5	11,824	0.07%
2021/10/05	23.7	14.91	0	0.00	15.11	23.7	11,853	0.20%
2021/10/04	14.4	15.17	3	15.22	15.11	11.4	11,612	0.10%
2021/10/01	23.5	15.36	5	15.37	15.28	18.5	11,475	0.16%
2021/09/30	4	15.49	1	15.60	15.65	3	11,252	0.03%
2021/09/29	29.1	15.66	0	0.00	15.58	29.1	11,279	0.26%
2021/09/28	2	16.05	2	16.04	16.06	0	11,274	0.00%
2021/09/27	2	16.16	1	16.18	16.17	1	11,315	0.01%
2021/09/24	1	16.01	0	0.00	16.07	1	11,372	0.01%
2021/09/23	2	15.90	0	0.00	15.92	2	11,610	0.02%
2021/09/22	18	15.72	3	15.74	15.74	15	11,672	0.13%
2021/09/17	0	0.00	6	16.18	16.12	-6	11,526	-0.05%
2021/09/16	3	16.00	4	16.06	16.05	-1	11,640	-0.01%
2021/09/15	1.2	16.12	5	16.13	16.13	-3.8	11,660	-0.03%
2021/09/14	0	0.00	2	16.35	16.33	-2	11,841	-0.02%
2021/09/13	3	16.29	7	16.41	16.27	-4	12,302	-0.03%
2021/09/10	5	16.33	10.1	16.34	16.45	-5.1	12,860	-0.04%
2021/09/09	6	15.98	11	15.91	16.05	-5	12,836	-0.04%
2021/09/08	11	16.05	14	16.05	15.96	-3	12,914	-0.02%
2021/09/07	4	16.20	2	16.16	16.20	2	12,893	0.02%
2021/09/06	3.1	16.39	9	16.44	16.35	-5.9	13,022	-0.04%
2021/09/03	9	16.34	10.5	16.36	16.42	-1.5	13,041	-0.01%
2021/09/02	5	16.32	24	16.39	16.20	-19	13,180	-0.14%
2021/09/01	9	16.07	52.3	16.18	16.29	-43.3	13,178	-0.33%
2021/08/31	2	15.71	37	15.81	15.90	-35	12,847	-0.27%
2021/08/30	6.5	15.81	25	15.79	15.85	-18.5	13,226	-0.14%
2021/08/27	0	0.00	6.8	15.57	15.59	-6.8	13,342	-0.05%
2021/08/26	6.1	15.46	13	15.51	15.47	-6.9	13,507	-0.05%
2021/08/25	12	15.49	0	0.00	15.49	12	14,143	0.08%
2021/08/24	9.1	15.28	10	15.36	15.28	-0.9	14,785	-0.01%
2021/08/23	13	15.23	0	0.00	15.29	13	15,334	0.08%
2021/08/20	42.3	14.81	9	14.98	14.80	33.3	17,397	0.19%
2021/08/19	31.2	14.97	2	14.92	14.87	29.2	17,444	0.17%
2021/08/18	29.9	15.05	1	14.91	15.24	28.9	17,281	0.17%
2021/08/17	39.3	15.22	2	15.17	15.11	37.3	17,250	0.22%
2021/08/16	15.1	15.54	33.1	15.52	15.52	-18	17,043	-0.11%
2021/08/13	13.3	15.72	1	15.65	15.61	12.3	17,088	0.07%
2021/08/12	6	15.96	0	0.00	15.93	6	17,080	0.04%
2021/08/11	3.1	15.90	15	16.04	15.98	-11.9	17,236	-0.07%
2021/08/10	7.3	16.12	6.9	16.04	16.15	0.4	17,321	0.00%
2021/08/09	6	16.29	3.1	16.27	16.28	2.9	17,491	0.02%
2021/08/06	1.1	16.46	42.1	16.51	16.47	-41	17,658	-0.23%
2021/08/05	27	16.53	2.2	16.60	16.64	24.8	17,797	0.14%
2021/08/04	3	16.38	3	16.40	16.42	0	17,951	0.00%
2021/08/03	0	0.00	37	16.17	16.20	-37	18,144	-0.20%
2021/08/02	1	16.00	39	16.02	16.03	-38	18,287	-0.21%
2021/07/30	6	15.91	49	15.89	15.83	-43	18,445	-0.23%
2021/07/29	13.2	15.63	10	15.72	15.82	3.2	18,664	0.02%
2021/07/28	30.4	15.43	23	15.42	15.48	7.4	18,911	0.04%
2021/07/27	0.3	15.87	9.3	15.88	15.86	-9	18,933	-0.05%
2021/07/26	3.2	15.86	0	0.00	15.83	3.2	19,170	0.02%
2021/07/23	1.1	15.79	9	15.96	15.81	-7.9	19,541	-0.04%
2021/07/22	2	15.82	18.3	15.82	15.81	-16.3	19,866	-0.08%
2021/07/21	6	15.64	14	15.72	15.63	-8	20,160	-0.04%
2021/07/20	18.5	15.74	10	15.71	15.66	8.5	20,491	0.04%
2021/07/19	16.3	15.81	6	15.83	15.85	10.3	20,758	0.05%
2021/07/16	9	15.93	0	0.00	15.99	9	21,110	0.04%
2021/07/15	4.5	16.07	44.1	16.10	16.13	-39.6	21,468	-0.18%
2021/07/14	2	15.99	2.3	16.01	15.98	-0.3	21,812	0.00%
2021/07/13	24.8	16.02	23	16.03	15.92	1.8	22,240	0.01%
2021/07/12	2.3	15.77	32	15.76	15.78	-29.7	22,373	-0.13%
2021/07/09	11.5	15.50	1	15.58	15.50	10.5	22,502	0.05%
2021/07/08	1	15.71	51	15.65	15.65	-50	22,933	-0.22%
2021/07/07	1.1	15.63	15	15.65	15.65	-13.9	23,549	-0.06%
2021/07/06	2.7	15.73	23	15.68	15.66	-20.3	24,183	-0.08%
2021/07/05	33	15.75	12	15.75	15.73	21	24,768	0.08%
2021/07/02	2	15.51	9	15.49	15.51	-7	24,905	-0.03%
2021/07/01	5	15.49	4	15.45	15.44	1	25,635	0.00%
2021/06/30	4.2	15.58	111	15.57	15.55	-106.9	26,394	-0.40%	大賣/鉅額交易
2021/06/29	17	15.46	15	15.48	15.42	2	26,753	0.01%
2021/06/28	4	15.37	3.6	15.41	15.39	0.4	27,575	0.00%
2021/06/25	15	15.51	5	15.54	15.45	10	28,611	0.03%
2021/06/24	7	15.44	1	15.41	15.41	6	29,498	0.02%
2021/06/23	11.4	15.27	12	15.32	15.39	-0.6	30,651	0.00%
2021/06/22	68.1	15.30	3	15.23	15.18	65.1	31,394	0.21%
2021/06/21	53.5	15.33	6	15.41	15.29	47.5	31,323	0.15%
2021/06/18	6	15.65	10	15.66	15.63	-4	30,761	-0.01%
2021/06/17	18.1	15.50	34.1	15.57	15.62	-16.1	32,091	-0.05%
2021/06/16	18.2	15.59	0	0.00	15.56	18.2	33,695	0.05%
2021/06/15	7.2	15.63	44.5	15.64	15.66	-37.4	35,459	-0.11%
2021/06/11	4.5	15.57	7.5	15.60	15.50	-3	37,070	-0.01%
2021/06/09	43.1	15.29	6.5	15.26	15.26	36.6	41,058	0.09%
2021/06/08	7	15.37	21	15.39	15.35	-14	43,942	-0.03%
2021/06/07	27.9	15.26	6	15.27	15.37	21.9	49,106	0.04%
2021/06/04	30	15.39	1	15.40	15.39	29	51,856	0.06%
2021/06/03	11.6	15.43	34	15.43	15.49	-22.5	58,402	-0.04%
2021/06/02	106.3	15.42	14.2	15.43	15.35	92.1	68,698	0.13%	大買/
2021/06/01	99.6	15.63	7	15.61	15.53	92.6	75,622	0.12%
2021/05/31	64.2	15.39	55	15.47	15.50	9.2	88,950	0.01%
2021/05/28	330	15.37	79	15.44	15.30	251	136,127	0.18%	大買/鉅額交易