中信關鍵半導體 (00891)-元大-高雄券商分點個股進出

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
17.74
漲跌
▲0.23
漲幅
+1.31%
成交量
7,181張
產業
上市
420人加入追蹤

立即追蹤
本地時間:14:30(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-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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
2024/05/14	4	17.55	0	0.00	17.74	4	12,864	0.03%
2024/05/13	13	17.49	0	0.00	17.51	13	12,888	0.10%
2024/05/10	6.1	17.35	0	0.00	17.40	6.1	12,916	0.05%
2024/05/09	14.1	17.45	1	17.51	17.38	13.1	12,963	0.10%
2024/05/08	11	17.47	0	0.00	17.49	11	13,013	0.08%
2024/05/07	20.3	17.39	0	0.00	17.41	20.3	13,139	0.15%
2024/05/06	12	17.40	0	0.00	17.41	12	13,128	0.09%
2024/05/03	0	0.00	1	17.52	17.40	-1	13,085	-0.01%
2024/05/02	2	17.15	0	0.00	17.25	2	13,240	0.02%
2024/04/30	5	17.31	2.1	17.34	17.30	2.9	13,269	0.02%
2024/04/29	2	17.29	9	17.32	17.29	-7	13,313	-0.05%
2024/04/26	1.1	16.99	5	17.01	17.00	-3.9	13,409	-0.03%
2024/04/25	17.1	16.78	0	0.00	16.72	17.1	13,587	0.13%
2024/04/24	4	17.01	4	17.05	17.12	0	13,795	0.00%
2024/04/23	4.2	16.55	1	16.53	16.53	3.2	13,970	0.02%
2024/04/22	14.3	16.50	10	16.48	16.42	4.3	14,005	0.03%
2024/04/19	33.2	16.92	18.5	16.96	16.81	14.7	13,943	0.11%
2024/04/18	3	17.51	5.2	17.58	17.66	-2.2	13,608	-0.02%
2024/04/17	3	17.53	0	0.00	17.60	3	13,785	0.02%
2024/04/16	31.3	17.46	4.1	17.46	17.46	27.2	13,963	0.19%
2024/04/15	57.4	18.03	1	18.08	18.00	56.4	13,933	0.40%
2024/04/12	14.1	18.42	12	18.35	18.38	2.1	13,782	0.02%
2024/04/11	9	18.31	52	18.41	18.39	-43	13,774	-0.31%
2024/04/10	0.5	18.44	0	0.00	18.44	0.5	13,857	0.00%
2024/04/09	11	18.17	72	18.18	18.20	-61	13,980	-0.44%
2024/04/08	0.1	18.04	5	18.06	18.04	-4.9	14,086	-0.03%
2024/04/03	3	18.09	4	18.08	18.12	-1	14,192	-0.01%
2024/04/02	0	0.00	16	18.21	18.17	-16	14,277	-0.11%
2024/04/01	33.2	18.12	13.2	18.07	18.04	20	14,437	0.14%
2024/03/29	0	0.00	19	18.19	18.23	-19	14,490	-0.13%
2024/03/28	12.1	17.97	0	0.00	18.03	12.1	14,396	0.08%
2024/03/27	6	18.04	5	18.03	18.04	1	14,354	0.01%
2024/03/26	19.3	17.93	47	17.98	18.05	-27.7	14,305	-0.19%
2024/03/25	11.5	18.14	8	18.13	18.07	3.5	14,116	0.03%
2024/03/22	15.1	18.09	6	18.12	18.13	9.1	14,211	0.06%
2024/03/21	1	18.16	38	18.27	18.21	-37	14,117	-0.26%
2024/03/20	44	18.10	13	18.37	18.00	31	14,204	0.22%
2024/03/19	18	18.17	10	18.12	18.21	8	14,095	0.06%
2024/03/18	4	18.15	8	18.12	18.29	-4	14,026	-0.03%
2024/03/15	19	18.00	17	18.02	18.00	2	14,019	0.01%
2024/03/14	42	18.18	2	18.26	18.11	40	13,859	0.29%
2024/03/13	33.2	18.43	0	0.00	18.40	33.2	13,846	0.24%
2024/03/12	16	18.42	15	18.38	18.48	1	13,673	0.01%
2024/03/11	11	18.38	18	18.41	18.38	-7	13,537	-0.05%
2024/03/08	48	19.03	72.1	18.57	18.57	-24.1	13,396	-0.18%
2024/03/07	21	18.60	22.1	18.62	18.58	-1.1	12,855	-0.01%
2024/03/06	8	17.83	17	18.18	18.14	-9	12,550	-0.07%
2024/03/05	2	17.93	1.1	17.91	17.95	0.9	12,315	0.01%
2024/03/04	4	17.82	9.1	17.78	17.83	-5.1	12,282	-0.04%
2024/03/01	24	17.60	5	17.63	17.47	19	12,016	0.16%
2024/02/29	5	17.47	15	17.44	17.52	-10	12,016	-0.08%
2024/02/27	39	17.42	42.1	17.42	17.44	-3.1	11,927	-0.03%
2024/02/26	14	17.75	4	17.74	17.77	10	11,637	0.09%
2024/02/23	13	17.60	100.1	17.51	17.65	-87.1	11,352	-0.77%
2024/02/22	1	17.25	23	17.28	17.32	-22	11,080	-0.20%
2024/02/21	108	17.06	0	0.00	17.03	108	10,968	0.98%	大買/鉅額交易
2024/02/20	6	17.14	12	17.12	17.16	-6	10,876	-0.06%
2024/02/19	28	16.92	0	0.00	16.98	28	10,834	0.26%
2024/02/16	73	17.01	3	17.07	16.97	70	10,881	0.64%
2024/02/15	0	0.00	17	16.94	17.05	-17	10,806	-0.16%
2024/02/05	13	16.36	0	0.00	16.41	13	10,628	0.12%
2024/02/02	1	16.39	17	16.42	16.42	-16	10,603	-0.15%
2024/02/01	6	16.31	5	16.30	16.32	1	10,637	0.01%
2024/01/31	37	16.47	0	0.00	16.48	37	10,647	0.35%
2024/01/30	21	16.46	2.1	16.52	16.55	18.9	10,617	0.18%
2024/01/29	23	16.44	0	0.00	16.43	23	10,571	0.22%
2024/01/26	23	16.40	2	16.38	16.39	21	10,590	0.20%
2024/01/25	0	0.00	9	16.47	16.52	-9	10,704	-0.08%
2024/01/24	3	16.35	6	16.36	16.35	-3	10,564	-0.03%
2024/01/23	0	0.00	11	16.34	16.34	-11	10,597	-0.10%
2024/01/22	10	16.35	18	16.31	16.32	-8	10,712	-0.07%
2024/01/19	0	0.00	7	16.11	16.15	-7	10,569	-0.07%
2024/01/18	10	15.73	0	0.00	15.73	10	10,436	0.10%
2024/01/17	16	15.70	3	15.76	15.63	13	10,157	0.13%
2024/01/16	6	15.90	0	0.00	15.89	6	9,992	0.06%
2024/01/15	0.1	16.05	22	16.01	16.02	-21.9	9,957	-0.22%
2024/01/12	0	0.00	2	15.98	15.95	-2	10,005	-0.02%
2024/01/11	5	16.01	0	0.00	16.01	5	10,091	0.05%
2024/01/10	3	15.87	9	15.85	15.89	-6	9,950	-0.06%
2024/01/09	11	15.86	0	0.00	15.86	11	9,825	0.11%
2024/01/08	7	15.82	0	0.00	15.81	7	9,644	0.07%
2024/01/05	6.2	15.74	0.8	15.75	15.73	5.4	9,882	0.06%
2024/01/04	2.1	15.71	0.2	15.78	15.74	1.9	10,000	0.02%
2024/01/03	15	15.85	3	15.77	15.79	12	10,219	0.12%
2024/01/02	1	16.28	3.6	16.11	16.13	-2.6	9,998	-0.03%
2023/12/29	1	16.35	11	16.36	16.39	-10	9,859	-0.10%
2023/12/28	15	16.53	0	0.00	16.45	15	9,705	0.15%
2023/12/27	1	16.45	4	16.50	16.49	-3	9,607	-0.03%
2023/12/26	20	16.21	4	16.23	16.25	16	9,374	0.17%
2023/12/25	2	16.09	2	16.10	16.09	0	9,276	0.00%
2023/12/22	2	15.96	3	15.92	16.03	-1	9,263	-0.01%
2023/12/21	12	15.84	1	15.88	15.87	11	9,214	0.12%
2023/12/20	2	16.03	16	16.08	16.03	-14	9,179	-0.15%
2023/12/19	10	15.92	7	15.97	16.00	3	9,152	0.03%
2023/12/18	11	16.12	3	16.08	16.12	8	8,997	0.09%
2023/12/15	2.2	16.18	3	16.21	16.16	-0.8	8,971	-0.01%
2023/12/14	6	16.03	0	0.00	16.09	6	8,834	0.07%
2023/12/13	12	15.91	41	15.92	15.94	-29	8,929	-0.32%
2023/12/12	0	0.00	1.1	15.81	15.81	-1.1	9,222	-0.01%
2023/12/11	0	0.00	4	15.66	15.66	-4	9,366	-0.04%
2023/12/08	0	0.00	7	15.61	15.59	-7	9,366	-0.07%
2023/12/07	2	15.40	0	0.00	15.39	2	9,252	0.02%
2023/12/06	1	15.47	0	0.00	15.46	1	9,224	0.01%
2023/12/05	2.1	15.40	0	0.00	15.42	2.1	9,218	0.02%
2023/12/04	1.1	15.49	15	15.50	15.51	-13.9	9,205	-0.15%
2023/12/01	1	15.48	12	15.54	15.55	-11	9,179	-0.12%
2023/11/30	2	15.48	3	15.53	15.54	-1	9,166	-0.01%
2023/11/29	2	15.53	2	15.53	15.53	0	9,123	0.00%
2023/11/28	0	0.00	4	15.44	15.43	-4	9,005	-0.04%
2023/11/27	4	15.30	2	15.46	15.22	2	8,930	0.02%
2023/11/24	2	15.42	0	0.00	15.40	2	8,902	0.02%
2023/11/22	1.1	15.32	5	15.39	15.41	-3.9	8,886	-0.04%
2023/11/20	1	15.30	1	15.27	15.26	0	8,795	0.00%
2023/11/17	0	0.00	2	15.27	15.27	-2	8,762	-0.02%
2023/11/16	3	15.10	8	15.08	15.09	-5	8,661	-0.06%
2023/11/15	17	15.51	29.1	15.55	15.44	-12.1	8,589	-0.14%
2023/11/14	3.1	15.35	12	15.39	15.37	-9	8,403	-0.11%
2023/11/10	6.9	14.99	1	15.00	14.98	5.9	8,166	0.07%
2023/11/09	11	15.10	17	15.09	15.09	-6	8,125	-0.07%
2023/11/08	0	0.00	2.5	15.06	15.05	-2.5	8,099	-0.03%
2023/11/07	1	14.94	5	14.97	14.97	-4	7,997	-0.05%
2023/11/06	0	0.00	8	14.85	14.92	-8	8,168	-0.10%
2023/11/03	1	14.69	0	0.00	14.69	1	8,089	0.01%
2023/11/02	0	0.00	1	14.65	14.65	-1	8,239	-0.01%
2023/10/31	0	0.00	10	14.15	14.15	-10	8,049	-0.12%
2023/10/30	10	14.33	11	14.33	14.33	-1	8,041	-0.01%
2023/10/26	6	14.00	1	14.07	13.98	5	7,924	0.06%
2023/10/25	0	0.00	1	14.40	14.36	-1	7,831	-0.01%
2023/10/23	0	14.52	0	0.00	14.28	0	7,775	0.00%
2023/10/20	0	0.00	40	14.56	14.52	-40	7,718	-0.52%
2023/10/19	0	0.00	1	14.54	14.55	-1	7,581	-0.01%
2023/10/18	0	0.00	2	14.39	14.34	-2	7,505	-0.03%
2023/10/17	6	14.67	27	14.67	14.51	-21	7,421	-0.28%
2023/10/16	1	14.50	2	14.53	14.53	-1	7,390	-0.01%
2023/10/13	0	0.00	28.8	14.57	14.60	-28.8	7,335	-0.39%
2023/10/12	0	0.00	12	14.41	14.46	-12	7,081	-0.17%
2023/10/11	0	0.00	8	14.35	14.35	-8	7,034	-0.11%
2023/10/05	0.1	13.88	5	13.98	13.98	-4.9	6,642	-0.07%
2023/10/04	0.2	13.71	0	0.00	13.77	0.2	6,585	0.00%
2023/10/03	0	0.00	3	13.90	13.87	-3	6,584	-0.05%
2023/10/02	0	0.00	3	13.77	13.78	-3	6,540	-0.05%
2023/09/27	3	13.49	0	0.00	13.52	3	6,567	0.05%
2023/09/26	2.2	13.65	0	0.00	13.57	2.2	6,570	0.03%
2023/09/25	0	0.00	2	13.84	13.81	-2	6,537	-0.03%
2023/09/22	0.5	13.67	4	13.56	13.67	-3.5	6,510	-0.05%
2023/09/21	3	13.61	0	0.00	13.60	3	6,544	0.05%
2023/09/20	0.2	13.89	1	13.99	13.84	-0.8	6,516	-0.01%
2023/09/19	0.1	14.05	3	14.08	14.01	-2.9	6,532	-0.04%
2023/09/18	0	0.00	4	14.15	14.15	-4	6,496	-0.06%
2023/09/15	0	0.00	23	14.15	14.18	-23	6,341	-0.36%
2023/09/14	0	0.00	10.2	13.95	13.99	-10.2	6,057	-0.17%
2023/09/13	2	13.78	5	13.78	13.79	-3	5,933	-0.05%
2023/09/12	0	0.00	3	13.67	13.71	-3	5,939	-0.05%
2023/09/11	2	13.55	0	0.00	13.46	2	5,963	0.03%
2023/09/08	6.7	13.56	0	0.00	13.51	6.7	6,013	0.11%
2023/09/06	1	13.76	21	13.71	13.73	-20	6,317	-0.32%
2023/09/01	2.5	13.54	7	13.57	13.53	-4.5	6,477	-0.07%
2023/08/30	1	13.55	0	0.00	13.59	1	6,543	0.02%
2023/08/28	2	13.34	4	13.40	13.32	-2	6,591	-0.03%
2023/08/25	1	13.22	0	0.00	13.20	1	6,680	0.01%
2023/08/24	8	13.32	4	13.32	13.34	4	6,947	0.06%
2023/08/23	0	0.00	13	13.05	13.05	-13	7,036	-0.18%
2023/08/22	2	12.95	10	12.97	12.95	-8	7,279	-0.11%
2023/08/21	0.3	12.92	2	12.88	12.88	-1.7	7,318	-0.02%
2023/08/18	1	12.98	1	13.00	12.93	0	7,322	0.00%
2023/08/17	11	12.96	3	12.98	12.97	8	7,320	0.11%
2023/08/16	3.3	12.89	2	12.93	12.91	1.3	7,292	0.02%
2023/08/15	4	13.18	0	0.00	13.18	4	7,269	0.06%
2023/08/14	6	13.07	0.1	13.08	13.06	5.9	7,336	0.08%
2023/08/11	3.3	13.21	0	0.00	13.20	3.3	7,260	0.05%
2023/08/10	7	13.26	7	13.29	13.20	0	7,276	0.00%
2023/08/08	6.7	13.48	1	13.41	13.41	5.7	7,009	0.08%
2023/08/04	0.3	13.49	0.3	13.56	13.51	0	6,818	0.00%
2023/08/02	2	13.58	0.1	13.60	13.58	1.9	6,758	0.03%
2023/08/01	3	13.79	8	13.78	13.82	-5	6,716	-0.07%
2023/07/31	4	13.91	0	0.00	13.76	4	6,733	0.06%
2023/07/28	0	0.00	6	13.79	13.78	-6	6,688	-0.09%
2023/07/27	0	0.00	2	13.67	13.66	-2	6,733	-0.03%
2023/07/26	18.2	13.56	0	0.00	13.53	18.2	6,737	0.27%
2023/07/24	0.1	13.65	29	13.66	13.66	-28.9	6,768	-0.43%
2023/07/21	5.1	13.62	5	13.66	13.73	0.1	6,922	0.00%
2023/07/20	1.2	13.93	13.2	13.95	13.94	-12	7,023	-0.17%
2023/07/19	0.2	14.01	0.1	13.99	13.98	0.1	7,030	0.00%
2023/07/18	1	13.99	0	0.00	13.98	1	7,042	0.01%
2023/07/17	4.7	14.01	4	14.02	14.00	0.7	7,063	0.01%
2023/07/14	10	14.03	20	14.03	14.06	-10	7,109	-0.14%
2023/07/13	5	13.88	2	13.93	13.82	3	7,058	0.04%
2023/07/11	7	13.70	0.2	13.71	13.71	6.9	7,040	0.10%
2023/07/10	2.4	13.66	6	13.68	13.59	-3.6	7,137	-0.05%
2023/07/06	2.3	13.77	10	13.76	13.76	-7.7	7,189	-0.11%
2023/07/05	3	13.96	0	0.00	13.92	3	7,199	0.04%
2023/07/04	0	0.00	37	13.95	13.98	-37	7,218	-0.51%
2023/07/03	13.1	13.90	0.2	13.91	13.89	12.9	7,234	0.18%
2023/06/30	0	0.00	1.1	13.72	13.80	-1.1	7,283	-0.02%
2023/06/29	4	13.84	0	0.00	13.83	4	7,339	0.05%
2023/06/27	1.6	13.83	0	0.00	13.75	1.6	7,456	0.02%
2023/06/26	3	13.88	2	13.92	13.87	1	7,531	0.01%
2023/06/21	11.1	13.97	1	13.93	14.01	10.1	7,629	0.13%
2023/06/20	10	14.09	0	0.00	14.08	10	7,733	0.13%
2023/06/19	1.2	14.07	20.5	14.21	14.18	-19.3	7,836	-0.25%
2023/06/16	3	14.06	1	14.08	14.07	2	7,861	0.03%
2023/06/15	9.1	14.14	6	14.20	14.14	3.1	7,956	0.04%
2023/06/14	3	14.10	0	0.00	14.08	3	8,081	0.04%
2023/06/13	0	0.00	110.3	14.02	14.13	-110.3	8,150	-1.35%	大賣/鉅額交易
2023/06/09	0	0.00	10	13.70	13.70	-10	8,044	-0.12%
2023/06/07	1	13.69	24	13.74	13.75	-23	8,157	-0.28%
2023/06/06	0	0.00	11	13.52	13.54	-11	8,094	-0.14%
2023/06/05	3	13.50	12	13.53	13.48	-9	8,126	-0.11%
2023/06/02	21	13.45	8	13.51	13.49	13	8,151	0.16%
2023/06/01	3	13.34	53	13.35	13.36	-50	8,149	-0.61%
2023/05/31	10	13.43	21	13.39	13.47	-11	8,141	-0.14%
2023/05/30	1	13.52	22	13.52	13.54	-21	8,055	-0.26%
2023/05/29	1	13.49	26	13.50	13.44	-25	8,033	-0.31%
2023/05/26	33	13.23	77	13.21	13.22	-44	8,006	-0.55%
2023/05/25	10	12.92	10	12.92	12.90	0	7,818	0.00%
2023/05/24	0	0.00	12	12.74	12.77	-12	7,811	-0.15%
2023/05/19	0	0.00	7	12.74	12.81	-7	7,781	-0.09%
2023/05/18	0.2	12.70	0	0.00	12.71	0.2	7,760	0.00%
2023/05/17	10	12.53	1	12.53	12.54	9	7,833	0.11%
2023/05/16	0	0.00	4	12.54	12.53	-4	7,869	-0.05%
2023/05/15	3.1	12.36	0	0.00	12.39	3.1	7,893	0.04%
2023/05/12	1	12.35	0	0.00	12.46	1	7,974	0.01%
2023/05/11	0	0.00	1	12.49	12.44	-1	8,031	-0.01%
2023/05/10	1.2	12.54	0	0.00	12.54	1.2	8,270	0.01%
2023/05/09	2	12.62	0	0.00	12.64	2	8,251	0.02%
2023/05/05	0	0.00	3	12.59	12.61	-3	8,528	-0.04%
2023/05/04	3	12.52	1.4	12.57	12.57	1.6	8,720	0.02%
2023/05/03	0	0.00	2	12.56	12.57	-2	8,716	-0.02%
2023/05/02	1	12.57	0	0.00	12.57	1	8,726	0.01%
2023/04/28	0	0.00	2	12.46	12.48	-2	9,041	-0.02%
2023/04/26	3.2	12.13	2	12.12	12.22	1.2	9,127	0.01%
2023/04/25	16.6	12.44	6	12.33	12.28	10.6	9,048	0.12%
2023/04/24	1	12.65	0	0.00	12.67	1	8,958	0.01%
2023/04/21	9	12.78	0	0.00	12.66	9	9,025	0.10%
2023/04/19	12.4	12.98	0	0.00	12.93	12.4	9,103	0.14%
2023/04/18	14	13.12	0	0.00	13.07	14	9,088	0.15%
2023/04/17	8	13.15	0	0.00	13.23	8	9,034	0.09%
2023/04/14	2	13.28	2	13.36	13.32	0	8,998	0.00%
2023/04/13	19.1	13.26	0	0.00	13.19	19.1	9,018	0.21%
2023/04/12	10	13.39	3	13.39	13.41	7	8,936	0.08%
2023/04/11	0	0.00	4	13.43	13.42	-4	8,909	-0.04%
2023/04/10	0	0.00	6	13.38	13.32	-6	8,987	-0.07%
2023/04/06	5	13.29	0	0.00	13.28	5	8,875	0.06%
2023/03/30	0	0.00	13	13.39	13.36	-13	8,795	-0.15%
2023/03/29	18	13.20	2	13.21	13.21	16	8,740	0.18%
2023/03/28	4.3	13.30	0	0.00	13.30	4.3	8,735	0.05%
2023/03/27	1	13.54	0	0.00	13.52	1	8,660	0.01%
2023/03/24	2.3	13.61	2	13.62	13.63	0.3	8,605	0.00%
2023/03/23	0	0.00	7	13.56	13.59	-7	8,542	-0.08%
2023/03/22	0	0.00	48	13.43	13.46	-48	8,377	-0.57%
2023/03/21	11.2	13.24	19	13.33	13.24	-7.8	8,198	-0.10%
2023/03/17	0	0.00	35	13.26	13.30	-35	8,019	-0.44%
2023/03/16	0.2	13.01	0	0.00	13.02	0.2	7,896	0.00%
2023/03/15	0.1	13.09	0	0.00	13.03	0.1	7,873	0.00%
2023/03/14	2.1	12.95	0	0.00	12.91	2.1	7,826	0.03%
2023/03/13	0	0.00	1	12.97	13.10	-1	7,771	-0.01%
2023/03/10	2.1	13.10	9	13.08	13.07	-6.9	7,697	-0.09%
2023/03/09	5	13.35	11	13.36	13.31	-6	7,713	-0.08%
2023/03/07	2	13.33	4	13.33	13.34	-2	7,696	-0.03%
2023/03/06	0	0.00	2	13.33	13.29	-2	7,728	-0.03%
2023/03/03	0	0.00	6.3	13.29	13.17	-6.3	7,704	-0.08%
2023/03/02	0	13.18	0	13.17	13.16	0	7,760	0.00%
2023/03/01	0	0.00	2	13.22	13.22	-2	7,734	-0.03%
2023/02/23	0	0.00	8	12.91	12.94	-8	7,495	-0.11%
2023/02/22	5.3	12.61	50	12.61	12.62	-44.7	7,556	-0.59%
2023/02/20	4	12.78	2	12.76	12.76	2	7,838	0.03%
2023/02/17	6	12.63	1	12.64	12.66	5	8,164	0.06%
2023/02/15	6.4	12.72	0	0.00	12.71	6.4	8,700	0.07%
2023/02/13	2.2	12.99	1	12.90	12.88	1.2	8,790	0.01%
2023/02/10	1.1	13.08	0	0.00	13.04	1.1	8,845	0.01%
2023/02/09	0.1	13.16	4	13.13	13.12	-3.9	8,862	-0.04%
2023/02/08	1	13.08	116	13.13	13.15	-115	8,827	-1.30%	大賣/鉅額交易
2023/02/07	0.2	12.71	0	0.00	12.73	0.2	8,599	0.00%
2023/02/06	5.7	12.81	0	0.00	12.75	5.7	8,614	0.07%
2023/02/03	1.5	12.99	41	12.98	13.03	-39.5	8,563	-0.46%
2023/02/02	0.5	12.90	9	12.93	12.97	-8.5	8,383	-0.10%
2023/02/01	0.4	12.58	10	12.63	12.63	-9.6	8,222	-0.12%
2023/01/31	2.2	12.61	6.3	12.61	12.53	-4.1	8,251	-0.05%
2023/01/30	11	12.62	10	12.53	12.69	1	8,280	0.01%
2023/01/16	1	12.04	6	12.03	12.01	-5	8,081	-0.06%
2023/01/13	2	11.93	3	12.10	11.93	-1	8,041	-0.01%
2023/01/12	0	0.00	3.3	11.98	11.95	-3.3	8,044	-0.04%
2023/01/11	0	0.00	2.6	11.96	11.96	-2.6	8,046	-0.03%
2023/01/09	1	11.63	2	11.65	11.79	-1	8,141	-0.01%
2023/01/06	0	0.00	5	11.28	11.38	-5	8,174	-0.06%
2023/01/05	1	11.10	0	0.00	11.09	1	8,293	0.01%
2023/01/04	2	11.09	0	0.00	11.07	2	8,445	0.02%
2023/01/03	0	0.00	1	11.05	11.07	-1	8,802	-0.01%
2022/12/30	0.1	10.92	0	0.00	10.87	0.1	8,839	0.00%
2022/12/29	0	0.00	1	10.85	10.83	-1	8,910	-0.01%
2022/12/28	1	10.93	0	0.00	10.84	1	9,114	0.01%
2022/12/27	0.1	11.17	2	11.17	11.12	-1.9	9,127	-0.02%
2022/12/26	1	11.05	0	0.00	11.04	1	9,286	0.01%
2022/12/23	1.3	11.07	0	0.00	11.07	1.3	9,492	0.01%
2022/12/22	0	0.00	1	11.26	11.24	-1	9,712	-0.01%
2022/12/21	2.2	11.10	0	0.00	11.10	2.2	10,141	0.02%
2022/12/20	1	11.32	2	11.12	11.07	-1	10,296	-0.01%
2022/12/14	1	11.68	0	0.00	11.80	1	10,817	0.01%
2022/12/13	1	11.62	0	0.00	11.58	1	10,851	0.01%
2022/12/12	0.2	11.59	2	11.58	11.61	-1.9	10,930	-0.02%
2022/12/09	1	11.75	1	11.70	11.73	0	10,987	0.00%
2022/12/08	2	11.49	0	0.00	11.48	2	11,002	0.02%
2022/12/07	1	11.67	1	11.65	11.63	0	11,020	0.00%
2022/12/06	3.2	11.92	0	0.00	11.79	3.2	10,998	0.03%
2022/12/05	0	0.00	0.5	12.11	12.09	-0.5	11,025	0.00%
2022/12/01	2	12.14	1	12.09	12.10	1	11,107	0.01%
2022/11/30	1	11.74	2	11.65	11.82	-1	11,119	-0.01%
2022/11/29	1	11.65	0	0.00	11.69	1	11,198	0.01%
2022/11/28	0	0.00	3	11.70	11.68	-3	11,245	-0.03%
2022/11/25	1.1	11.90	0	0.00	11.90	1.1	11,358	0.01%
2022/11/24	0	0.00	0.1	12.00	12.00	-0.1	11,379	0.00%
2022/11/22	0	0.00	1.5	11.76	11.78	-1.5	11,516	-0.01%
2022/11/21	6	11.78	0	0.00	11.75	6	11,577	0.05%
2022/11/18	2	11.80	0	0.00	11.82	2	11,577	0.02%
2022/11/16	4.2	11.79	0	0.00	11.83	4.2	11,540	0.04%
2022/11/11	3	11.29	7	11.34	11.32	-4	11,122	-0.04%
2022/11/09	2.5	10.63	9	10.62	10.69	-6.5	10,760	-0.06%
2022/11/08	0	0.00	1	10.28	10.27	-1	10,761	-0.01%
2022/11/07	0.4	10.25	2	10.21	10.25	-1.7	10,723	-0.02%
2022/11/04	0	0.00	1	9.91	9.98	-1	10,740	-0.01%
2022/11/03	2	9.86	0	0.00	9.89	2	10,956	0.02%
2022/11/02	0	0.00	70	9.89	9.95	-70	11,110	-0.63%
2022/10/31	55	9.73	5	9.75	9.79	50	11,359	0.44%
2022/10/28	2	9.58	0	0.00	9.60	2	11,447	0.02%
2022/10/27	2	9.72	0	0.00	9.74	2	11,520	0.02%
2022/10/26	5	9.55	0	0.00	9.53	5	11,648	0.04%
2022/10/24	5	9.80	4	9.88	9.76	1	11,630	0.01%
2022/10/21	1	9.70	12	9.70	9.65	-11	11,696	-0.09%
2022/10/20	1	9.57	10.3	9.63	9.72	-9.3	11,739	-0.08%
2022/10/18	31	9.85	0	0.00	9.84	31	11,794	0.26%
2022/10/17	0.3	9.66	15	9.72	9.78	-14.7	11,796	-0.12%
2022/10/14	0	0.00	20	9.79	9.90	-20	11,833	-0.17%
2022/10/13	1	9.44	35	9.43	9.41	-34	11,844	-0.29%
2022/10/12	0	0.00	21	9.59	9.59	-21	11,736	-0.18%
2022/10/11	15.2	9.67	0.6	9.78	9.64	14.6	11,688	0.12%
2022/10/07	1	10.22	0	0.00	10.20	1	11,524	0.01%
2022/10/06	2	10.40	2	10.45	10.44	0	11,553	0.00%
2022/10/05	0.3	10.44	9	10.50	10.39	-8.7	11,592	-0.08%
2022/10/04	5	9.96	5	10.12	10.16	0	11,511	0.00%
2022/10/03	1	9.73	0	0.00	9.74	1	11,469	0.01%
2022/09/30	9	9.77	4	9.74	9.86	5	11,498	0.04%
2022/09/29	0	0.00	1	10.00	9.84	-1	11,497	-0.01%
2022/09/28	12.6	9.94	2	9.94	9.82	10.6	11,440	0.09%
2022/09/27	5	10.15	0	0.00	10.15	5	11,298	0.04%
2022/09/26	10.1	10.22	5	10.20	10.16	5.1	11,501	0.04%
2022/09/23	14.1	10.60	0	0.00	10.52	14.1	11,774	0.12%
2022/09/22	12	10.72	6	10.72	10.75	6	11,813	0.05%
2022/09/21	5	10.86	5	10.86	10.88	0	11,888	0.00%
2022/09/20	2	10.93	0	0.00	10.96	2	11,970	0.02%
2022/09/16	15.1	11.00	0	0.00	10.98	15.1	12,120	0.12%
2022/09/15	1	11.22	0	0.00	11.16	1	12,416	0.01%
2022/09/14	6	11.00	17	11.07	11.16	-11	12,619	-0.09%
2022/09/13	5	11.38	4	11.37	11.37	1	12,563	0.01%
2022/09/12	0.2	11.33	0	0.00	11.29	0.2	12,599	0.00%
2022/09/08	5.4	10.98	5	11.06	11.06	0.4	12,838	0.00%
2022/09/07	2	10.86	0	0.00	10.87	2	12,891	0.02%
2022/09/06	4	11.13	0	0.00	11.06	4	12,792	0.03%
2022/09/05	5.3	11.13	0	0.00	11.13	5.3	12,752	0.04%
2022/09/02	17	11.24	0	0.00	11.20	17	12,783	0.13%
2022/09/01	8.7	11.34	0	0.00	11.35	8.7	12,682	0.07%
2022/08/31	0	0.00	5	11.63	11.63	-5	12,522	-0.04%
2022/08/30	0.5	11.48	0.5	11.51	11.50	0	12,554	0.00%
2022/08/29	16	11.44	5	11.47	11.44	11	12,517	0.09%
2022/08/26	5	11.82	0	0.00	11.81	5	12,373	0.04%
2022/08/25	0	0.00	4	11.81	11.76	-4	12,323	-0.03%
2022/08/24	0	0.00	11	11.62	11.60	-11	12,449	-0.09%
2022/08/23	11.1	11.68	0.5	11.70	11.68	10.6	12,534	0.08%
2022/08/22	5.2	11.80	0	0.00	11.80	5.2	12,566	0.04%
2022/08/19	0.3	12.11	10	12.10	12.08	-9.7	12,421	-0.08%
2022/08/18	3	11.91	0	0.00	12.05	3	12,488	0.02%
2022/08/17	0.1	12.09	23	12.06	12.06	-22.9	12,448	-0.18%
2022/08/16	0.3	12.14	0	0.00	12.09	0.3	12,542	0.00%
2022/08/15	1	12.26	6	12.25	12.33	-5	12,553	-0.04%
2022/08/12	1	12.03	8	11.97	12.03	-7	12,504	-0.06%
2022/08/10	12	11.62	0	0.00	11.57	12	12,598	0.10%
2022/08/09	13.1	11.79	1	11.78	11.85	12.1	12,495	0.10%
2022/08/08	0.1	11.99	0	0.00	11.97	0.1	12,451	0.00%
2022/08/05	6	11.93	24	11.90	12.02	-18	12,449	-0.14%
2022/08/04	5	11.55	5	11.61	11.61	0	12,395	0.00%
2022/08/03	0	0.00	8	11.56	11.59	-8	12,357	-0.06%
2022/08/02	12.2	11.52	1	11.46	11.50	11.2	12,427	0.09%
2022/08/01	6.4	11.67	0	0.00	11.75	6.4	12,472	0.05%
2022/07/29	16	11.76	5	11.90	11.79	11	12,518	0.09%
2022/07/28	3	11.74	6.5	11.88	11.72	-3.5	12,624	-0.03%
2022/07/27	0.3	11.54	0	0.00	11.70	0.3	12,615	0.00%
2022/07/26	6.1	11.65	0	0.00	11.64	6.1	12,634	0.05%
2022/07/25	13.5	11.83	17	11.81	11.82	-3.5	12,734	-0.03%
2022/07/22	21.1	12.07	1	12.00	12.00	20.1	12,868	0.16%
2022/07/21	5	12.09	33	11.98	12.09	-28	13,236	-0.21%
2022/07/20	0.2	11.79	6	11.76	11.71	-5.8	13,413	-0.04%
2022/07/19	0.1	11.52	1.5	11.52	11.48	-1.4	13,834	-0.01%
2022/07/18	12.1	11.42	77	11.42	11.51	-64.9	14,118	-0.46%
2022/07/15	30.4	11.29	5.5	11.31	11.28	24.9	14,099	0.18%
2022/07/14	5.6	11.09	0	0.00	11.08	5.6	14,008	0.04%
2022/07/13	2	10.98	5	11.05	10.93	-3	14,072	-0.02%
2022/07/12	0.1	10.75	1.1	10.71	10.71	-1	14,182	-0.01%
2022/07/11	2.1	11.16	0	0.00	11.09	2.1	14,701	0.01%
2022/07/08	0	0.00	10	11.25	11.22	-10	14,807	-0.07%
2022/07/07	1	10.99	17	10.87	11.02	-16	14,886	-0.11%
2022/07/06	23.7	10.76	11	10.65	10.60	12.7	15,120	0.08%
2022/07/05	20.1	10.77	15	11.11	10.90	5.1	16,107	0.03%
2022/07/04	10	10.86	10.2	11.00	10.87	-0.2	16,716	0.00%
2022/07/01	21	11.02	50	11.13	10.95	-29	17,261	-0.17%
2022/06/30	3.3	11.54	1	11.63	11.49	2.3	17,251	0.01%
2022/06/29	2.2	11.84	1	11.92	11.87	1.2	17,355	0.01%
2022/06/28	12.2	12.03	0	0.00	12.03	12.2	17,274	0.07%
2022/06/27	1	12.31	7	12.29	12.28	-6	17,277	-0.03%
2022/06/24	27	12.03	0.6	11.99	11.96	26.4	17,328	0.15%
2022/06/23	14.2	12.04	0	0.00	12.04	14.2	17,478	0.08%
2022/06/22	19.4	12.68	0	0.00	12.35	19.4	17,201	0.11%
2022/06/21	0	0.00	16	12.70	12.84	-16	17,092	-0.09%
2022/06/20	7.1	12.61	0	0.00	12.57	7.1	17,191	0.04%
2022/06/17	14	12.73	0	0.00	12.73	14	17,181	0.08%
2022/06/16	13	13.33	1	13.03	13.03	12	16,988	0.07%
2022/06/15	6	13.22	0	0.00	13.18	6	17,011	0.04%
2022/06/14	12.1	13.24	11	13.12	13.27	1.1	17,317	0.01%
2022/06/13	22.5	13.47	1	13.41	13.33	21.5	17,764	0.12%
2022/06/10	0.1	13.80	9	13.77	13.82	-8.9	18,429	-0.05%
2022/06/09	0.1	13.91	6	13.91	13.91	-5.9	18,736	-0.03%
2022/06/08	0	13.97	6	13.90	13.92	-6	19,010	-0.03%
2022/06/07	5.2	13.75	0	0.00	13.75	5.2	19,099	0.03%
2022/06/06	1	13.91	0	0.00	13.90	1	19,319	0.01%
2022/06/02	5.9	13.76	0	0.00	13.80	5.9	20,182	0.03%
2022/06/01	3.5	13.95	21	13.89	13.91	-17.5	20,774	-0.08%
2022/05/31	1.5	13.78	11	13.85	13.87	-9.5	20,876	-0.05%
2022/05/30	2.4	13.65	11	13.58	13.68	-8.6	20,741	-0.04%
2022/05/27	2.2	13.32	10	13.27	13.32	-7.8	20,741	-0.04%
2022/05/26	10.4	13.03	2	13.12	13.01	8.4	20,820	0.04%
2022/05/25	0	0.00	20.5	13.15	13.21	-20.5	21,005	-0.10%
2022/05/24	22	13.23	1	13.11	13.07	21	21,577	0.10%
2022/05/23	6.1	13.40	3	13.40	13.40	3.1	21,821	0.01%
2022/05/19	0.2	13.31	22	13.27	13.39	-21.9	22,425	-0.10%
2022/05/18	2.1	13.53	13	13.54	13.52	-10.9	22,442	-0.05%
2022/05/17	5	13.38	11.2	13.37	13.42	-6.2	22,446	-0.03%
2022/05/16	6.8	13.16	18	13.36	13.16	-11.2	22,466	-0.05%
2022/05/13	5	13.08	24.5	13.04	13.08	-19.5	22,544	-0.09%
2022/05/12	16.2	12.88	63.1	12.93	12.83	-46.9	22,852	-0.21%
2022/05/11	5.2	12.98	10.4	13.03	13.03	-5.2	22,873	-0.02%
2022/05/10	1.1	12.65	5	12.72	12.97	-3.9	22,984	-0.02%
2022/05/09	11.1	12.89	28.6	12.88	12.85	-17.5	22,912	-0.08%
2022/05/06	22.4	13.00	239	13.01	13.10	-216.6	22,800	-0.95%	大賣/鉅額交易
2022/05/05	11.3	13.42	53	13.46	13.43	-41.7	22,900	-0.18%
2022/05/04	53.2	13.20	10	13.17	13.16	43.2	22,825	0.19%
2022/05/03	13.1	13.11	22	13.13	13.12	-8.9	22,878	-0.04%
2022/04/29	13.2	13.16	12	13.27	13.16	1.2	22,875	0.01%
2022/04/28	50.3	12.95	24.5	12.94	12.99	25.8	22,935	0.11%
2022/04/27	123.6	12.51	16	12.49	12.65	107.6	22,751	0.47%	大買/鉅額交易
2022/04/26	42.6	12.94	4.5	12.91	12.91	38.1	22,343	0.17%
2022/04/25	41.9	13.06	27.5	13.07	13.07	14.4	22,111	0.06%
2022/04/22	33.5	13.43	7.5	13.42	13.46	26	21,649	0.12%
2022/04/21	10	13.69	7	13.78	13.72	3	21,539	0.01%
2022/04/20	23.1	13.63	5	13.64	13.66	18.1	21,547	0.08%
2022/04/19	9.2	13.63	6	13.69	13.57	3.2	21,535	0.01%
2022/04/18	7.2	13.52	3	13.51	13.50	4.2	21,555	0.02%
2022/04/15	73	13.54	0	0.00	13.50	73	21,461	0.34%
2022/04/14	12	14.00	0.5	13.96	13.91	11.5	21,059	0.05%
2022/04/13	32.3	13.88	20	13.86	13.96	12.3	21,115	0.06%
2022/04/12	29.2	13.58	111	13.56	13.60	-81.8	20,957	-0.39%	大賣/
2022/04/11	113.5	13.75	4	13.69	13.64	109.5	20,651	0.53%	大買/鉅額交易
2022/04/08	83.1	14.07	9.5	14.04	14.11	73.6	19,662	0.37%
2022/04/07	64.5	14.23	10	14.18	14.18	54.5	18,838	0.29%
2022/04/06	42.5	14.42	0.5	14.44	14.43	42	18,079	0.23%
2022/04/01	61.7	14.69	10	14.75	14.72	51.7	17,614	0.29%
2022/03/31	20	14.93	0	0.00	14.91	20	17,376	0.12%
2022/03/30	11.2	14.99	1	15.01	15.00	10.2	17,464	0.06%
2022/03/29	12.7	14.88	0	0.00	14.87	12.7	17,451	0.07%
2022/03/28	36.1	14.83	2	14.86	14.93	34.1	17,299	0.20%
2022/03/25	41.1	15.12	1	15.13	15.11	40.1	17,042	0.24%
2022/03/24	4	15.06	0	0.00	15.12	4	16,993	0.02%
2022/03/23	3.1	15.26	34.1	15.27	15.20	-31	16,854	-0.18%
2022/03/22	2.2	15.04	1	15.06	15.08	1.2	16,818	0.01%
2022/03/21	7.1	15.11	5.2	15.10	15.08	1.9	16,710	0.01%
2022/03/18	0	0.00	12	14.95	14.96	-12	16,679	-0.07%
2022/03/17	9.2	14.83	17	14.79	14.98	-7.8	16,542	-0.05%
2022/03/16	26.7	14.25	11	14.21	14.28	15.7	16,236	0.10%
2022/03/15	58.9	14.37	0.5	14.39	14.35	58.4	15,783	0.37%
2022/03/14	46.7	14.85	5	15.05	14.80	41.7	15,084	0.28%
2022/03/11	22.1	15.01	3	15.05	14.95	19.1	14,864	0.13%
2022/03/10	25.4	15.18	35	15.19	15.19	-9.6	14,628	-0.07%
2022/03/09	13.4	14.70	5	14.70	14.72	8.4	14,500	0.06%
2022/03/08	86.6	14.65	1	14.75	14.52	85.6	14,402	0.59%
2022/03/07	60.7	15.08	1	15.05	15.05	59.7	13,589	0.44%
2022/03/04	19.8	15.61	0	0.00	15.56	19.8	13,087	0.15%
2022/03/03	4	15.86	7	15.94	15.87	-3	12,940	-0.02%
2022/03/02	8.4	15.77	0	0.00	15.77	8.4	13,057	0.06%
2022/03/01	6.5	15.85	13	15.89	15.90	-6.5	13,015	-0.05%
2022/02/25	8.8	15.50	10	15.53	15.48	-1.2	13,001	-0.01%
2022/02/24	40.2	15.54	8	15.52	15.41	32.2	12,895	0.25%
2022/02/23	31.4	15.81	5.7	15.88	15.87	25.7	12,358	0.21%
2022/02/22	61.7	15.99	0	0.00	15.92	61.7	12,118	0.51%
2022/02/21	39.6	16.38	0.5	16.42	16.41	39.1	11,808	0.33%
2022/02/18	3.7	16.38	1	16.45	16.44	2.7	11,620	0.02%
2022/02/17	12.4	16.51	1	16.55	16.49	11.4	11,580	0.10%
2022/02/16	1.2	16.51	8	16.56	16.50	-6.8	11,688	-0.06%
2022/02/15	8.3	16.32	1	16.44	16.25	7.3	11,738	0.06%
2022/02/14	62.8	16.30	0	0.00	16.25	62.8	11,608	0.54%
2022/02/11	13.8	16.69	0	0.00	16.72	13.8	11,287	0.12%
2022/02/10	15.4	16.67	5.1	16.65	16.74	10.3	11,433	0.09%
2022/02/09	4	16.40	1	16.43	16.47	3	11,420	0.03%
2022/02/08	20.5	16.24	0	0.00	16.23	20.5	11,550	0.18%
2022/02/07	23.4	16.22	8.3	16.39	16.16	15.1	11,518	0.13%
2022/01/26	8.4	16.30	31	16.34	16.28	-22.6	11,290	-0.20%
2022/01/25	38.2	16.41	4	16.46	16.40	34.2	11,316	0.30%
2022/01/24	44.1	16.52	0	0.00	16.63	44.1	11,211	0.39%
2022/01/21	114.4	16.53	16	16.52	16.53	98.4	11,180	0.88%	大買/
2022/01/20	20.2	16.82	0.1	16.90	16.83	20.2	10,986	0.18%
2022/01/19	8.5	16.88	0	0.00	16.84	8.5	11,116	0.08%
2022/01/18	18	17.09	52.6	17.26	17.03	-34.6	11,202	-0.31%
2022/01/17	11	17.08	31	17.05	17.09	-20	11,150	-0.18%
2022/01/14	20	16.70	1.1	16.75	16.80	19	11,145	0.17%
2022/01/13	13.3	16.94	3	16.97	16.93	10.3	11,029	0.09%
2022/01/12	17	16.88	2	16.91	16.87	15	11,038	0.14%
2022/01/11	26.6	16.80	0	0.00	16.81	26.6	11,117	0.24%
2022/01/10	27.5	16.78	7	16.93	16.94	20.5	11,057	0.19%
2022/01/07	40.1	17.00	0	0.00	16.97	40.1	11,068	0.36%
2022/01/06	71.1	17.20	0	0.00	17.20	71.1	11,105	0.64%
2022/01/05	0	0.00	8	17.54	17.53	-8	11,272	-0.07%
2022/01/04	10	17.55	11	17.62	17.54	-1	11,364	-0.01%
2022/01/03	16.5	17.57	7.2	17.70	17.50	9.4	11,333	0.08%
2021/12/30	0.1	17.64	2.4	17.66	17.70	-2.3	11,290	-0.02%
2021/12/29	4	17.61	13.1	17.64	17.64	-9.1	11,448	-0.08%
2021/12/28	1	17.52	14.1	17.53	17.52	-13.1	11,659	-0.11%
2021/12/27	19.1	17.37	65.1	17.32	17.36	-46	11,708	-0.39%
2021/12/24	0.1	17.17	54.1	17.18	17.15	-54	11,825	-0.46%
2021/12/23	6	17.04	38	17.10	17.05	-32	11,698	-0.27%
2021/12/22	0	0.00	21	16.97	16.96	-21	11,885	-0.18%
2021/12/21	6	16.86	13.5	16.84	16.88	-7.5	11,871	-0.06%
2021/12/20	41.1	16.76	1	16.83	16.63	40.1	11,845	0.34%
2021/12/17	1	16.85	1	16.85	16.86	0	11,772	0.00%
2021/12/16	0	0.00	12	16.87	16.94	-12	11,789	-0.10%
2021/12/15	11	16.59	0	0.00	16.60	11	11,879	0.09%
2021/12/14	21.7	16.58	1	16.60	16.56	20.7	11,888	0.17%
2021/12/13	32	16.82	0.1	16.85	16.79	32	11,835	0.27%
2021/12/10	24	16.74	7	16.72	16.78	17	11,902	0.14%
2021/12/09	13	16.85	0.5	16.96	16.88	12.5	11,862	0.11%
2021/12/08	6	16.98	54.1	17.08	16.98	-48.1	11,826	-0.41%
2021/12/07	23.1	16.77	0	0.00	16.85	23.1	11,871	0.19%
2021/12/06	9.1	16.78	5	16.85	16.95	4.1	11,816	0.03%
2021/12/03	5.1	17.03	3.1	17.08	17.00	2	11,928	0.02%
2021/12/02	4	17.04	37.3	17.00	16.96	-33.3	11,964	-0.28%
2021/12/01	2	16.67	20.1	16.76	16.85	-18.1	11,987	-0.15%
2021/11/30	1	16.58	40.1	16.66	16.49	-39.1	12,059	-0.32%
2021/11/29	29	16.17	19.6	16.38	16.37	9.4	12,158	0.08%
2021/11/26	58.2	16.31	1.5	16.34	16.24	56.7	12,412	0.46%
2021/11/25	33	16.56	5	16.56	16.57	28	12,319	0.23%
2021/11/24	57	16.68	0.5	16.61	16.65	56.5	12,354	0.46%
2021/11/23	59.2	16.86	9	16.84	16.79	50.2	12,294	0.41%
2021/11/22	29.1	17.15	0	0.00	17.12	29.1	12,243	0.24%
2021/11/19	8.6	17.09	9.5	17.17	17.12	-0.9	12,261	-0.01%
2021/11/18	17	17.02	68.1	17.01	17.04	-51.1	12,208	-0.42%
2021/11/17	13	16.84	10.1	16.81	16.83	2.9	12,150	0.02%
2021/11/16	8.4	16.71	0.1	16.77	16.76	8.3	12,213	0.07%
2021/11/15	8	16.95	68.1	16.92	16.97	-60.1	12,474	-0.48%
2021/11/12	2.3	16.71	18.1	16.65	16.65	-15.8	12,469	-0.13%
2021/11/11	14.3	16.34	51	16.48	16.44	-36.7	12,686	-0.29%
2021/11/10	18.6	16.51	24	16.53	16.54	-5.4	12,781	-0.04%
2021/11/09	28.1	16.70	27	16.67	16.61	1.1	12,893	0.01%
2021/11/08	12	16.38	20.1	16.39	16.39	-8.1	12,689	-0.06%
2021/11/05	11	16.17	38.1	16.11	16.17	-27.1	12,638	-0.21%
2021/11/04	17	15.94	5	16.06	15.88	12	12,464	0.10%
2021/11/03	12	15.91	5	16.00	15.94	7	12,482	0.06%
2021/11/02	0.2	15.93	6.3	16.00	15.86	-6.1	12,577	-0.05%
2021/11/01	0	0.00	43.5	15.86	15.86	-43.5	12,530	-0.35%
2021/10/29	11	15.80	18.7	15.77	15.75	-7.7	12,550	-0.06%
2021/10/28	16.1	15.88	0	0.00	15.87	16.1	12,583	0.13%
2021/10/27	0	0.00	27.2	15.88	15.94	-27.2	12,640	-0.22%
2021/10/26	1	15.75	16	15.79	15.74	-15	12,552	-0.12%
2021/10/25	1	15.60	6	15.65	15.60	-5	12,474	-0.04%
2021/10/22	1	15.58	18	15.54	15.55	-17	12,618	-0.13%
2021/10/21	4.3	15.43	16	15.48	15.42	-11.7	12,609	-0.09%
2021/10/20	6.2	15.40	4	15.46	15.44	2.2	12,494	0.02%
2021/10/19	0	0.00	20.5	15.33	15.41	-20.5	12,443	-0.16%
2021/10/18	6	15.19	32	15.18	15.17	-26	12,381	-0.21%
2021/10/15	11.1	15.19	28	15.12	15.18	-16.9	12,339	-0.14%
2021/10/14	57.5	14.83	11	14.82	14.82	46.5	12,328	0.38%
2021/10/13	45.8	14.93	0	0.00	14.86	45.8	12,134	0.38%
2021/10/12	7.1	15.09	0	0.00	15.11	7.1	11,802	0.06%
2021/10/08	2.2	15.46	9	15.37	15.35	-6.8	11,729	-0.06%
2021/10/07	1	15.44	18.5	15.40	15.45	-17.5	11,722	-0.15%
2021/10/06	23.2	15.10	2.5	15.03	15.00	20.7	11,824	0.18%
2021/10/05	23.3	15.02	0	0.00	15.11	23.3	11,853	0.20%
2021/10/04	16.1	15.15	0	0.00	15.11	16.1	11,612	0.14%
2021/10/01	20.3	15.38	0	0.00	15.28	20.3	11,475	0.18%
2021/09/30	13	15.47	3	15.62	15.65	10	11,252	0.09%
2021/09/29	80.1	15.65	0.5	15.71	15.58	79.6	11,279	0.71%
2021/09/28	8.1	16.04	5.5	16.03	16.06	2.6	11,274	0.02%
2021/09/27	2.3	16.16	25	16.10	16.17	-22.7	11,315	-0.20%
2021/09/24	0	0.00	6.5	16.06	16.07	-6.5	11,372	-0.06%
2021/09/23	1.1	15.94	0.5	15.98	15.92	0.6	11,610	0.01%
2021/09/22	26	15.75	1.5	15.77	15.74	24.5	11,672	0.21%
2021/09/17	0.1	16.06	0.1	16.10	16.12	0	11,526	0.00%
2021/09/16	19.1	16.04	5	16.11	16.05	14.1	11,640	0.12%
2021/09/15	22	16.11	0	0.00	16.13	22	11,660	0.19%
2021/09/14	0	0.00	17	16.34	16.33	-17	11,841	-0.14%
2021/09/13	7	16.25	0	0.00	16.27	7	12,302	0.06%
2021/09/10	2	16.35	31.1	16.33	16.45	-29.1	12,860	-0.23%
2021/09/09	5.1	15.85	5	16.05	16.05	0.1	12,836	0.00%
2021/09/08	22	16.09	17	15.95	15.96	5	12,914	0.04%
2021/09/07	23.1	16.15	30	16.11	16.20	-6.9	12,893	-0.05%
2021/09/06	13.4	16.46	12.3	16.48	16.35	1.1	13,022	0.01%
2021/09/03	20.1	16.33	68.1	16.40	16.42	-48	13,041	-0.37%
2021/09/02	25.2	16.26	62.1	16.36	16.20	-36.9	13,180	-0.28%
2021/09/01	0.1	16.07	65.1	16.14	16.29	-65.1	13,178	-0.49%
2021/08/31	10.3	15.79	5	15.84	15.90	5.3	12,847	0.04%
2021/08/30	20.1	15.81	13	15.79	15.85	7.1	13,226	0.05%
2021/08/27	2	15.52	8	15.60	15.59	-6	13,342	-0.04%
2021/08/26	6	15.40	5	15.65	15.47	1	13,507	0.01%
2021/08/25	0	0.00	39	15.48	15.49	-39	14,143	-0.28%
2021/08/24	5	15.38	6	15.39	15.28	-1	14,785	-0.01%
2021/08/23	16	15.11	24	15.15	15.29	-8	15,334	-0.05%
2021/08/20	10.8	14.81	2.2	14.83	14.80	8.6	17,397	0.05%
2021/08/19	39.5	15.06	11	14.98	14.87	28.5	17,444	0.16%
2021/08/18	34.3	14.97	3	14.92	15.24	31.3	17,281	0.18%
2021/08/17	13.2	15.16	7	15.15	15.11	6.2	17,250	0.04%
2021/08/16	34.5	15.54	1	15.58	15.52	33.5	17,043	0.20%
2021/08/13	29.1	15.69	0	0.00	15.61	29.1	17,088	0.17%
2021/08/12	16	15.95	0.1	16.04	15.93	15.9	17,080	0.09%
2021/08/11	26.1	16.00	1	15.96	15.98	25.1	17,236	0.15%
2021/08/10	27.1	16.11	8	16.15	16.15	19.1	17,321	0.11%
2021/08/09	34.1	16.28	6	16.31	16.28	28.1	17,491	0.16%
2021/08/06	34.1	16.45	0	0.00	16.47	34.1	17,658	0.19%
2021/08/05	3	16.65	14.1	16.56	16.64	-11.1	17,797	-0.06%
2021/08/04	0.1	16.39	37.1	16.38	16.42	-37	17,951	-0.21%
2021/08/03	0	0.00	25.1	16.14	16.20	-25.1	18,144	-0.14%
2021/08/02	1	15.99	25.1	16.00	16.03	-24.1	18,287	-0.13%
2021/07/30	3	15.93	18	15.93	15.83	-15	18,445	-0.08%
2021/07/29	1.1	15.78	17.1	15.71	15.82	-16	18,664	-0.09%
2021/07/28	44	15.53	12	15.50	15.48	32	18,911	0.17%
2021/07/27	1	15.88	178.5	15.97	15.86	-177.5	18,933	-0.94%	大賣/鉅額交易
2021/07/26	4.2	15.85	6	15.90	15.83	-1.8	19,170	-0.01%
2021/07/23	2.2	15.96	7	15.94	15.81	-4.8	19,541	-0.02%
2021/07/22	11.2	15.90	31.1	15.87	15.81	-19.9	19,866	-0.10%
2021/07/21	7.2	15.65	7	15.73	15.63	0.2	20,160	0.00%
2021/07/20	24.2	15.67	20	15.72	15.66	4.2	20,491	0.02%
2021/07/19	34.5	15.84	14	15.84	15.85	20.5	20,758	0.10%
2021/07/16	18.2	15.93	21	15.98	15.99	-2.8	21,110	-0.01%
2021/07/15	13.2	16.02	9.1	16.09	16.13	4.1	21,468	0.02%
2021/07/14	12.2	15.98	5	16.05	15.98	7.2	21,812	0.03%
2021/07/13	12.3	16.04	158	16.00	15.92	-145.7	22,240	-0.66%	大賣/鉅額交易
2021/07/12	1.2	15.76	417.1	15.77	15.78	-415.9	22,373	-1.86%	大賣/鉅額交易
2021/07/09	16.1	15.54	7	15.49	15.50	9.1	22,502	0.04%
2021/07/08	10.2	15.67	16	15.66	15.65	-5.8	22,933	-0.03%
2021/07/07	9.2	15.63	1.1	15.70	15.65	8.1	23,549	0.03%
2021/07/06	6	15.73	13	15.70	15.66	-7	24,183	-0.03%
2021/07/05	5.2	15.75	69.2	15.73	15.73	-64	24,768	-0.26%
2021/07/02	2.2	15.43	0.2	15.50	15.51	2	24,905	0.01%
2021/07/01	11.5	15.46	9	15.47	15.44	2.5	25,635	0.01%
2021/06/30	1.2	15.52	9	15.55	15.55	-7.8	26,394	-0.03%
2021/06/29	0	0.00	19	15.49	15.42	-19	26,753	-0.07%
2021/06/28	6.4	15.36	0	0.00	15.39	6.4	27,575	0.02%
2021/06/25	17.2	15.47	8	15.51	15.45	9.2	28,611	0.03%
2021/06/24	1.2	15.40	0	0.00	15.41	1.2	29,498	0.00%
2021/06/23	31.2	15.18	321	15.16	15.39	-289.8	30,651	-0.95%	大賣/鉅額交易
2021/06/22	56.1	15.23	2	15.32	15.18	54.1	31,394	0.17%
2021/06/21	66.1	15.33	20	15.31	15.29	46.1	31,323	0.15%
2021/06/18	18	15.68	6.5	15.68	15.63	11.5	30,761	0.04%
2021/06/17	23.2	15.49	5	15.50	15.62	18.2	32,091	0.06%
2021/06/16	12.3	15.60	16.2	15.61	15.56	-3.9	33,695	-0.01%
2021/06/15	27	15.66	49.1	15.63	15.66	-22.1	35,459	-0.06%
2021/06/11	10	15.57	40	15.59	15.50	-30	37,070	-0.08%
2021/06/09	58.5	15.27	29	15.30	15.26	29.5	41,058	0.07%
2021/06/08	8.2	15.38	2	15.36	15.35	6.2	43,942	0.01%
2021/06/07	41.2	15.29	0	0.00	15.37	41.2	49,106	0.08%
2021/06/04	10.2	15.36	105	15.36	15.39	-94.9	51,856	-0.18%	大賣/
2021/06/03	24.2	15.47	3	15.46	15.49	21.2	58,402	0.04%
2021/06/02	117.6	15.40	7	15.44	15.35	110.6	68,698	0.16%	大買/鉅額交易
2021/06/01	230.7	15.66	42	15.59	15.53	188.7	75,622	0.25%	大買/鉅額交易
2021/05/31	111.2	15.43	66	15.51	15.50	45.2	88,950	0.05%	大買/
2021/05/28	405.2	15.34	188	15.41	15.30	217.2	136,127	0.16%	大買/大賣/鉅額交易