中信關鍵半導體 (00891)-玉山-新莊券商分點個股進出

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
17.00
漲跌
▲0.28
漲幅
+1.67%
成交量
7,626張
產業
上市
419人加入追蹤

立即追蹤
本地時間:14:30

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

中信關鍵半導體 (00891)籌碼相關－玉山-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/26	2.1	17.10	0.3	17.09	17.00	1.8	13,409	0.01%
2024/04/25	9	16.80	0	0.00	16.72	9	13,587	0.07%
2024/04/24	5.1	17.07	3.2	17.00	17.12	1.9	13,795	0.01%
2024/04/23	34.2	16.56	0	0.00	16.53	34.2	13,970	0.24%
2024/04/22	13.1	16.53	75	16.55	16.42	-61.9	14,005	-0.44%
2024/04/19	27.8	16.89	53	16.95	16.81	-25.2	13,943	-0.18%
2024/04/18	2.1	17.65	20	17.54	17.66	-17.9	13,608	-0.13%
2024/04/17	8.2	17.55	10	17.54	17.60	-1.8	13,785	-0.01%
2024/04/16	44.5	17.54	16	17.56	17.46	28.5	13,963	0.20%
2024/04/15	16.6	18.07	3	18.04	18.00	13.6	13,933	0.10%
2024/04/12	7	18.40	1.1	18.45	18.38	6	13,782	0.04%
2024/04/11	5.1	18.38	10	18.37	18.39	-4.9	13,774	-0.04%
2024/04/10	3.6	18.40	5.1	18.31	18.44	-1.5	13,857	-0.01%
2024/04/09	2	18.16	91	18.14	18.20	-89	13,980	-0.64%
2024/04/08	0.8	18.11	5	18.07	18.04	-4.2	14,086	-0.03%
2024/04/03	0	0.00	1	18.10	18.12	-1	14,192	-0.01%
2024/04/02	1	18.21	4	18.16	18.17	-3	14,277	-0.02%
2024/04/01	11.2	18.10	10	18.10	18.04	1.2	14,437	0.01%
2024/03/29	0	18.05	56.2	18.05	18.23	-56.2	14,490	-0.39%
2024/03/28	1.6	17.96	0	0.00	18.03	1.6	14,396	0.01%
2024/03/27	11.1	18.00	1	18.03	18.04	10.1	14,354	0.07%
2024/03/26	20.2	18.01	0	0.00	18.05	20.2	14,305	0.14%
2024/03/25	7.1	18.12	0	0.00	18.07	7.1	14,116	0.05%
2024/03/22	11.1	18.14	0.2	18.06	18.13	10.9	14,211	0.08%
2024/03/21	2	18.15	0	0.00	18.21	2	14,117	0.01%
2024/03/20	31.5	18.02	6	18.06	18.00	25.5	14,204	0.18%
2024/03/19	3	18.16	0	0.00	18.21	3	14,095	0.02%
2024/03/18	10	18.10	2	18.09	18.29	8	14,026	0.06%
2024/03/15	5.9	18.00	145.3	18.00	18.00	-139.4	14,019	-0.99%	大賣/鉅額交易
2024/03/14	0.2	18.19	1	18.06	18.11	-0.8	13,859	-0.01%
2024/03/13	59.1	18.56	2	18.41	18.40	57.1	13,846	0.41%
2024/03/12	106	18.41	0	0.00	18.48	106	13,673	0.78%	大買/鉅額交易
2024/03/11	16.4	18.44	67.8	18.35	18.38	-51.4	13,537	-0.38%
2024/03/08	82	19.01	219.1	18.96	18.57	-137.1	13,396	-1.02%	大賣/鉅額交易
2024/03/07	11	18.47	158	18.60	18.58	-147	12,855	-1.14%	大賣/鉅額交易
2024/03/06	19	18.04	16.1	18.07	18.14	2.9	12,550	0.02%
2024/03/05	31.2	17.92	8	17.94	17.95	23.2	12,315	0.19%
2024/03/04	65.2	17.71	49	17.80	17.83	16.2	12,282	0.13%
2024/03/01	118	17.58	0.6	17.58	17.47	117.4	12,016	0.98%	大買/鉅額交易
2024/02/29	11.7	17.41	1.1	17.50	17.52	10.6	12,016	0.09%
2024/02/27	18.2	17.46	75	17.44	17.44	-56.8	11,927	-0.48%
2024/02/26	19.5	17.68	253.1	17.70	17.77	-233.6	11,637	-2.01%	大賣/鉅額交易
2024/02/23	15.2	17.49	41	17.57	17.65	-25.8	11,352	-0.23%
2024/02/22	5	17.26	25	17.29	17.32	-20	11,080	-0.18%
2024/02/21	18.4	17.04	13	17.12	17.03	5.4	10,968	0.05%
2024/02/20	6.4	17.13	38.2	17.15	17.16	-31.9	10,876	-0.29%
2024/02/19	54.3	16.89	54	16.93	16.98	0.3	10,834	0.00%
2024/02/16	11.3	16.99	0	0.00	16.97	11.3	10,881	0.10%
2024/02/15	11.2	16.98	46.2	16.97	17.05	-35	10,806	-0.32%
2024/02/05	40.1	16.36	7	16.39	16.41	33.1	10,628	0.31%
2024/02/02	0.5	16.40	15	16.39	16.42	-14.5	10,603	-0.14%
2024/02/01	0.8	16.34	0	0.00	16.32	0.8	10,637	0.01%
2024/01/31	54.1	16.42	8	16.46	16.48	46.1	10,647	0.43%
2024/01/30	3	16.56	16.3	16.55	16.55	-13.3	10,617	-0.13%
2024/01/29	2	16.43	1.3	16.43	16.43	0.8	10,571	0.01%
2024/01/26	0	0.00	3	16.45	16.39	-3	10,590	-0.03%
2024/01/25	15.1	16.51	16.3	16.49	16.52	-1.2	10,704	-0.01%
2024/01/24	5	16.35	5	16.36	16.35	0	10,564	0.00%
2024/01/23	10.4	16.34	4.2	16.37	16.34	6.2	10,597	0.06%
2024/01/22	3	16.30	38	16.27	16.32	-35	10,712	-0.33%
2024/01/19	3	16.14	20.2	16.08	16.15	-17.2	10,569	-0.16%
2024/01/18	0	0.00	6	15.73	15.73	-6	10,436	-0.06%
2024/01/17	1.3	15.61	2	15.67	15.63	-0.7	10,157	-0.01%
2024/01/16	2	15.88	55	15.87	15.89	-53	9,992	-0.53%
2024/01/15	0.5	16.10	58	15.96	16.02	-57.5	9,957	-0.58%
2024/01/12	7.3	15.94	0.1	16.01	15.95	7.2	10,005	0.07%
2024/01/11	1.1	16.00	32.2	16.01	16.01	-31.1	10,091	-0.31%
2024/01/10	11.9	15.85	11.2	15.88	15.89	0.7	9,950	0.01%
2024/01/09	27.1	15.96	1.3	15.99	15.86	25.8	9,825	0.26%
2024/01/08	45.3	15.86	44.3	15.81	15.81	1	9,644	0.01%
2024/01/05	64.7	15.79	72.4	15.77	15.73	-7.7	9,882	-0.08%
2024/01/04	30	15.77	17.3	15.78	15.74	12.7	10,000	0.13%
2024/01/03	76.4	15.79	21	15.76	15.79	55.4	10,219	0.54%
2024/01/02	71.4	16.21	33.2	16.11	16.13	38.2	9,998	0.38%
2023/12/29	62.2	16.38	3.2	16.38	16.39	59	9,859	0.60%
2023/12/28	29	16.54	23.8	16.51	16.45	5.2	9,705	0.05%
2023/12/27	6	16.45	22.4	16.49	16.49	-16.4	9,607	-0.17%
2023/12/26	71	16.22	12.5	16.24	16.25	58.5	9,374	0.62%
2023/12/25	1.2	16.12	8	16.10	16.09	-6.8	9,276	-0.07%
2023/12/22	3	16.02	10.1	16.01	16.03	-7.1	9,263	-0.08%
2023/12/21	1.3	15.85	1	15.86	15.87	0.3	9,214	0.00%
2023/12/20	25.9	16.03	9	16.03	16.03	16.9	9,179	0.18%
2023/12/19	76.3	15.95	21	15.91	16.00	55.3	9,152	0.60%
2023/12/18	50	16.11	4	16.10	16.12	46	8,997	0.51%
2023/12/15	38.5	16.24	17	16.18	16.16	21.5	8,971	0.24%
2023/12/14	38	16.10	149	16.04	16.09	-111	8,834	-1.26%	大賣/鉅額交易
2023/12/13	32.6	15.89	8	15.91	15.94	24.6	8,929	0.28%
2023/12/12	3	15.81	7.9	15.82	15.81	-4.9	9,222	-0.05%
2023/12/11	5.3	15.67	45.2	15.65	15.66	-39.8	9,366	-0.43%
2023/12/08	1	15.62	12.1	15.60	15.59	-11.1	9,366	-0.12%
2023/12/07	22	15.43	3	15.43	15.39	19	9,252	0.21%
2023/12/06	4	15.46	0.2	15.48	15.46	3.8	9,224	0.04%
2023/12/05	16.3	15.38	46	15.38	15.42	-29.7	9,218	-0.32%
2023/12/04	53.4	15.57	73.6	15.51	15.51	-20.2	9,205	-0.22%
2023/12/01	26	15.46	5	15.50	15.55	21	9,179	0.23%
2023/11/30	37	15.51	4	15.58	15.54	33	9,166	0.36%
2023/11/29	30.4	15.52	7.1	15.50	15.53	23.3	9,123	0.26%
2023/11/28	80	15.32	6	15.42	15.43	74	9,005	0.82%
2023/11/27	21.9	15.38	72.1	15.33	15.22	-50.2	8,930	-0.56%
2023/11/24	7	15.41	0.3	15.41	15.40	6.7	8,902	0.08%
2023/11/22	2	15.37	0	0.00	15.41	2	8,886	0.02%
2023/11/21	11	15.38	10.1	15.38	15.40	0.9	8,829	0.01%
2023/11/20	11.4	15.30	50.1	15.24	15.26	-38.7	8,795	-0.44%
2023/11/17	39	15.21	11.8	15.26	15.27	27.3	8,762	0.31%
2023/11/16	12	15.09	11	15.06	15.09	1	8,661	0.01%
2023/11/15	22.7	15.54	39	15.51	15.44	-16.3	8,589	-0.19%
2023/11/14	1	15.39	14.4	15.37	15.37	-13.4	8,403	-0.16%
2023/11/13	10.1	15.32	42.1	15.33	15.29	-32.1	8,302	-0.39%
2023/11/10	7.7	15.04	0.7	15.00	14.98	7	8,166	0.09%
2023/11/09	26	15.01	8	15.10	15.09	18	8,125	0.22%
2023/11/08	72	14.99	17.1	15.05	15.05	54.9	8,099	0.68%
2023/11/07	65	14.89	15	14.95	14.97	50	7,997	0.63%
2023/11/06	68.1	14.93	93.1	14.89	14.92	-25	8,168	-0.31%
2023/11/03	30.1	14.66	6	14.69	14.69	24.1	8,089	0.30%
2023/11/02	16	14.57	9.1	14.63	14.65	6.9	8,239	0.08%
2023/11/01	1.1	14.31	25	14.35	14.32	-23.9	8,063	-0.30%
2023/10/31	3	14.18	1	14.17	14.15	2	8,049	0.02%
2023/10/30	1	14.34	32	14.22	14.33	-31	8,041	-0.39%
2023/10/27	0	0.00	5	14.00	14.00	-5	7,864	-0.06%
2023/10/26	11	14.01	12	14.02	13.98	-1	7,924	-0.01%
2023/10/25	13.1	14.41	10	14.45	14.36	3.1	7,831	0.04%
2023/10/24	0.1	14.27	0	0.00	14.27	0.1	7,847	0.00%
2023/10/23	12.3	14.33	22	14.36	14.28	-9.7	7,775	-0.13%
2023/10/20	5.8	14.57	83.4	14.47	14.52	-77.6	7,718	-1.01%
2023/10/19	70	14.48	16.1	14.50	14.55	53.9	7,581	0.71%
2023/10/18	7.2	14.46	5.5	14.36	14.34	1.7	7,505	0.02%
2023/10/17	8	14.61	460.4	14.61	14.51	-452.4	7,421	-6.10%	大賣/鉅額交易
2023/10/16	3.7	14.53	1.4	14.52	14.53	2.3	7,390	0.03%
2023/10/13	11.1	14.55	9.9	14.54	14.60	1.2	7,335	0.02%
2023/10/12	12	14.41	5	14.39	14.46	7	7,081	0.10%
2023/10/11	28.1	14.32	16.1	14.32	14.35	12	7,034	0.17%
2023/10/06	5	14.01	11	14.00	14.01	-6	6,704	-0.09%
2023/10/05	1.1	13.99	28	13.98	13.98	-26.9	6,642	-0.40%
2023/10/04	4	13.72	1	13.73	13.77	3	6,585	0.05%
2023/10/03	10.1	13.89	7	13.91	13.87	3.1	6,584	0.05%
2023/10/02	1	13.78	5.1	13.76	13.78	-4.1	6,540	-0.06%
2023/09/28	13.3	13.51	10	13.60	13.57	3.3	6,555	0.05%
2023/09/27	11.9	13.47	2	13.51	13.52	9.9	6,567	0.15%
2023/09/26	0.2	13.61	0	0.00	13.57	0.2	6,570	0.00%
2023/09/25	0.1	13.84	1	13.80	13.81	-0.9	6,537	-0.01%
2023/09/22	1	13.57	7	13.62	13.67	-6	6,510	-0.09%
2023/09/21	2.4	13.62	0	0.00	13.60	2.4	6,544	0.04%
2023/09/20	14.1	13.88	0	0.00	13.84	14.1	6,516	0.22%
2023/09/18	2	14.12	4	14.17	14.15	-2	6,496	-0.03%
2023/09/15	4.8	14.15	51.1	14.12	14.18	-46.3	6,341	-0.73%
2023/09/14	0	0.00	8.1	13.97	13.99	-8.1	6,057	-0.13%
2023/09/13	2.1	13.78	0	0.00	13.79	2.1	5,933	0.03%
2023/09/12	2	13.70	1.2	13.70	13.71	0.8	5,939	0.01%
2023/09/11	1.6	13.55	0	0.00	13.46	1.6	5,963	0.03%
2023/09/08	1.2	13.54	0	0.00	13.51	1.2	6,013	0.02%
2023/09/07	0.1	13.69	0	0.00	13.65	0.1	6,303	0.00%
2023/09/06	0	0.00	11	13.74	13.73	-11	6,317	-0.17%
2023/09/05	0.1	13.68	18	13.68	13.69	-17.9	6,277	-0.28%
2023/09/04	0.1	13.54	2	13.60	13.61	-1.9	6,351	-0.03%
2023/09/01	0.1	13.54	2	13.54	13.53	-1.9	6,477	-0.03%
2023/08/31	10	13.52	0	0.00	13.51	10	6,528	0.15%
2023/08/30	0	0.00	2	13.56	13.59	-2	6,543	-0.03%
2023/08/29	1.1	13.38	9	13.36	13.45	-7.9	6,542	-0.12%
2023/08/28	1	13.36	17	13.37	13.32	-16	6,591	-0.24%
2023/08/25	10.1	13.20	2	13.20	13.20	8.1	6,680	0.12%
2023/08/24	0	0.00	21	13.28	13.34	-21	6,947	-0.30%
2023/08/23	2.1	12.96	5	13.05	13.05	-2.9	7,036	-0.04%
2023/08/22	1	13.00	27	13.01	12.95	-26	7,279	-0.36%
2023/08/21	12	12.89	0	0.00	12.88	12	7,318	0.16%
2023/08/18	5.3	12.94	0	0.00	12.93	5.3	7,322	0.07%
2023/08/17	5.1	12.94	0	0.00	12.97	5.1	7,320	0.07%
2023/08/16	15.2	12.88	0	0.00	12.91	15.2	7,292	0.21%
2023/08/15	15.6	13.18	5	13.19	13.18	10.6	7,269	0.15%
2023/08/14	11.4	13.07	0	0.00	13.06	11.4	7,336	0.16%
2023/08/11	4.1	13.21	0	0.00	13.20	4.1	7,260	0.06%
2023/08/10	14.7	13.25	0	0.00	13.20	14.7	7,276	0.20%
2023/08/09	4	13.45	3	13.43	13.44	1	7,058	0.01%
2023/08/08	14.4	13.49	0	0.00	13.41	14.4	7,009	0.21%
2023/08/07	0.1	13.64	0	0.00	13.62	0.1	6,810	0.00%
2023/08/04	4.1	13.50	1.8	13.52	13.51	2.3	6,818	0.03%
2023/08/02	21.1	13.63	0	0.00	13.58	21.1	6,758	0.31%
2023/08/01	1.1	13.79	0	0.00	13.82	1.1	6,716	0.02%
2023/07/31	9	13.87	0.3	13.90	13.76	8.7	6,733	0.13%
2023/07/28	5.4	13.79	16.1	13.78	13.78	-10.7	6,688	-0.16%
2023/07/27	8.1	13.65	1	13.64	13.66	7.1	6,733	0.11%
2023/07/26	13.8	13.59	0	0.00	13.53	13.8	6,737	0.20%
2023/07/25	4.1	13.79	20.1	13.74	13.72	-16	6,716	-0.24%
2023/07/24	32.4	13.69	0	0.00	13.66	32.4	6,768	0.48%
2023/07/21	27	13.64	4	13.55	13.73	23	6,922	0.33%
2023/07/20	6.3	13.95	0	0.00	13.94	6.3	7,023	0.09%
2023/07/19	11	14.09	10	14.10	13.98	1	7,030	0.01%
2023/07/18	3	14.01	3	14.02	13.98	0	7,042	0.00%
2023/07/17	1.6	14.05	6.1	14.03	14.00	-4.5	7,063	-0.06%
2023/07/14	2	14.00	64.2	14.04	14.06	-62.2	7,109	-0.87%
2023/07/13	8.1	13.92	28.9	13.93	13.82	-20.8	7,058	-0.29%
2023/07/12	6.2	13.70	0	0.00	13.72	6.2	7,029	0.09%
2023/07/11	2	13.70	3	13.72	13.71	-1	7,040	-0.01%
2023/07/10	2.1	13.70	0	0.00	13.59	2.1	7,137	0.03%
2023/07/07	8.1	13.68	1	13.68	13.65	7.1	7,169	0.10%
2023/07/06	24	13.81	3	13.80	13.76	21	7,189	0.29%
2023/07/05	4.2	13.91	0.2	13.96	13.92	4	7,199	0.06%
2023/07/04	1	13.99	0.1	13.92	13.98	0.9	7,218	0.01%
2023/07/03	29.1	13.91	3	13.89	13.89	26.1	7,234	0.36%
2023/06/30	4.3	13.76	0	0.00	13.80	4.3	7,283	0.06%
2023/06/29	2	13.85	6	13.82	13.83	-4	7,339	-0.05%
2023/06/28	0	0.00	3	13.82	13.79	-3	7,383	-0.04%
2023/06/27	16.2	13.79	0	0.00	13.75	16.2	7,456	0.22%
2023/06/26	13.7	13.90	0	0.00	13.87	13.7	7,531	0.18%
2023/06/21	4	14.00	8	13.97	14.01	-4	7,629	-0.05%
2023/06/20	9.3	14.15	1.2	14.08	14.08	8.1	7,733	0.11%
2023/06/19	2	14.21	12	14.23	14.18	-10	7,836	-0.13%
2023/06/16	1.1	14.08	7	14.05	14.07	-5.9	7,861	-0.08%
2023/06/15	10.5	14.14	0.4	14.12	14.14	10.1	7,956	0.13%
2023/06/14	52	14.13	1	14.12	14.08	51	8,081	0.63%
2023/06/13	0.1	13.97	13.4	14.08	14.13	-13.3	8,150	-0.16%
2023/06/12	1.4	13.80	1	13.80	13.81	0.4	7,978	0.00%
2023/06/09	1	13.71	4	13.71	13.70	-3	8,044	-0.04%
2023/06/08	2	13.61	0	0.00	13.57	2	8,153	0.02%
2023/06/07	0	0.00	2	13.74	13.75	-2	8,157	-0.02%
2023/06/06	1	13.51	3	13.56	13.54	-2	8,094	-0.02%
2023/06/05	0.2	13.55	3	13.51	13.48	-2.8	8,126	-0.03%
2023/06/02	1.9	13.48	23	13.52	13.49	-21.1	8,151	-0.26%
2023/06/01	5.2	13.36	7	13.38	13.36	-1.8	8,149	-0.02%
2023/05/31	6	13.45	30.6	13.48	13.47	-24.6	8,141	-0.30%
2023/05/30	0	0.00	116	13.50	13.54	-116	8,055	-1.44%	大賣/鉅額交易
2023/05/29	16	13.49	1	13.50	13.44	15	8,033	0.19%
2023/05/26	0	0.00	68.8	13.17	13.22	-68.8	8,006	-0.86%
2023/05/25	9	12.90	23.9	12.92	12.90	-14.8	7,818	-0.19%
2023/05/24	0.2	12.75	0	0.00	12.77	0.2	7,811	0.00%
2023/05/23	3.1	12.88	44	12.82	12.85	-40.9	7,798	-0.52%
2023/05/22	4.9	12.79	7.3	12.79	12.77	-2.4	7,785	-0.03%
2023/05/19	7	12.75	69.3	12.78	12.81	-62.3	7,781	-0.80%
2023/05/18	103	12.71	6	12.69	12.71	97	7,760	1.25%	大買/
2023/05/17	5.1	12.44	11	12.51	12.54	-5.9	7,833	-0.08%
2023/05/16	0	0.00	4	12.54	12.53	-4	7,869	-0.05%
2023/05/15	5.7	12.37	0	0.00	12.39	5.7	7,893	0.07%
2023/05/12	2	12.37	4	12.45	12.46	-2	7,974	-0.03%
2023/05/11	67.2	12.52	0	0.00	12.44	67.2	8,031	0.84%
2023/05/10	11.6	12.52	2	12.54	12.54	9.6	8,270	0.12%
2023/05/09	81	12.66	0	0.00	12.64	81	8,251	0.98%
2023/05/08	1.1	12.70	0	0.00	12.68	1.1	8,334	0.01%
2023/05/05	10.3	12.57	0	0.00	12.61	10.3	8,528	0.12%
2023/05/04	3	12.53	2	12.57	12.57	1	8,720	0.01%
2023/05/03	7	12.52	3	12.55	12.57	4	8,716	0.05%
2023/05/02	9	12.50	5	12.55	12.57	4	8,726	0.05%
2023/04/28	10	12.47	2	12.49	12.48	8	9,041	0.09%
2023/04/27	2.2	12.37	9	12.35	12.36	-6.8	9,059	-0.08%
2023/04/26	11	12.15	3	12.12	12.22	8	9,127	0.09%
2023/04/25	35.4	12.43	1	12.69	12.28	34.4	9,048	0.38%
2023/04/24	3.1	12.66	0	0.00	12.67	3.1	8,958	0.03%
2023/04/21	21.4	12.70	5	12.70	12.66	16.4	9,025	0.18%
2023/04/20	4.2	12.88	0	0.00	12.85	4.2	9,040	0.05%
2023/04/19	14.4	12.95	1	12.98	12.93	13.4	9,103	0.15%
2023/04/18	20.4	13.08	0	0.00	13.07	20.4	9,088	0.22%
2023/04/17	5.7	13.22	5	13.14	13.23	0.7	9,034	0.01%
2023/04/14	3	13.32	7.4	13.30	13.32	-4.4	8,998	-0.05%
2023/04/13	12.9	13.22	0	0.00	13.19	12.9	9,018	0.14%
2023/04/12	9	13.39	1	13.41	13.41	8	8,936	0.09%
2023/04/11	0.2	13.43	16	13.42	13.42	-15.8	8,909	-0.18%
2023/04/10	0.1	13.48	4	13.32	13.32	-3.9	8,987	-0.04%
2023/04/07	2	13.32	0	0.00	13.31	2	8,940	0.02%
2023/04/06	25.4	13.30	7	13.30	13.28	18.4	8,875	0.21%
2023/03/31	3	13.47	4	13.48	13.46	-1	8,852	-0.01%
2023/03/30	2	13.33	8	13.35	13.36	-6	8,795	-0.07%
2023/03/29	9.1	13.19	11	13.27	13.21	-1.9	8,740	-0.02%
2023/03/28	10.2	13.30	2	13.31	13.30	8.2	8,735	0.09%
2023/03/27	4.9	13.57	0	0.00	13.52	4.9	8,660	0.06%
2023/03/24	11.2	13.62	1	13.59	13.63	10.2	8,605	0.12%
2023/03/23	0.1	13.49	23	13.57	13.59	-22.9	8,542	-0.27%
2023/03/22	0	0.00	40	13.44	13.46	-40	8,377	-0.48%
2023/03/21	9	13.28	6	13.41	13.24	3	8,198	0.04%
2023/03/20	2.1	13.33	0	0.00	13.27	2.1	8,114	0.03%
2023/03/17	11	13.25	37.2	13.26	13.30	-26.2	8,019	-0.33%
2023/03/16	1	12.99	3	13.05	13.02	-2	7,896	-0.03%
2023/03/15	2.5	13.06	8	13.17	13.03	-5.5	7,873	-0.07%
2023/03/14	14.1	12.96	3	13.01	12.91	11.1	7,826	0.14%
2023/03/13	17.3	13.05	35	12.96	13.10	-17.7	7,771	-0.23%
2023/03/10	4.5	13.10	4	13.10	13.07	0.5	7,697	0.01%
2023/03/09	2	13.39	8	13.37	13.31	-6	7,713	-0.08%
2023/03/08	4.3	13.23	0	0.00	13.26	4.3	7,698	0.06%
2023/03/07	1.1	13.33	33	13.31	13.34	-31.9	7,696	-0.41%
2023/03/06	3.1	13.30	6.3	13.33	13.29	-3.2	7,728	-0.04%
2023/03/03	0.8	13.29	5.1	13.27	13.17	-4.3	7,704	-0.06%
2023/03/02	1	13.16	0	0.00	13.16	1	7,760	0.01%
2023/03/01	6.9	12.82	44	13.13	13.22	-37.1	7,734	-0.48%
2023/02/24	24	12.91	0	0.00	12.88	24	7,540	0.32%
2023/02/23	0	0.00	53	12.92	12.94	-53	7,495	-0.71%
2023/02/22	23	12.63	2	12.64	12.62	21	7,556	0.28%
2023/02/21	2	12.84	8	12.81	12.85	-6	7,642	-0.08%
2023/02/20	1.1	12.74	5	12.70	12.76	-3.9	7,838	-0.05%
2023/02/17	6.7	12.64	2	12.67	12.66	4.7	8,164	0.06%
2023/02/16	4.4	12.70	82	12.70	12.76	-77.6	8,336	-0.93%
2023/02/15	22.2	12.76	1	12.89	12.71	21.2	8,700	0.24%
2023/02/14	0.1	12.98	12	12.99	12.96	-12	8,642	-0.14%
2023/02/13	27.3	12.97	0	0.00	12.88	27.3	8,790	0.31%
2023/02/10	4.2	13.07	6	13.06	13.04	-1.8	8,845	-0.02%
2023/02/09	4	13.12	13.1	13.12	13.12	-9.1	8,862	-0.10%
2023/02/08	0	0.00	5.5	13.04	13.15	-5.5	8,827	-0.06%
2023/02/07	5	12.72	2	12.75	12.73	3	8,599	0.03%
2023/02/06	9.1	12.80	2	12.78	12.75	7.1	8,614	0.08%
2023/02/03	2	13.01	60	13.03	13.03	-58	8,563	-0.68%
2023/02/02	1.5	12.91	7	12.89	12.97	-5.5	8,383	-0.07%
2023/02/01	2	12.58	13	12.63	12.63	-11	8,222	-0.13%
2023/01/31	10.1	12.55	3.1	12.62	12.53	7	8,251	0.08%
2023/01/30	16	12.59	36.3	12.57	12.69	-20.3	8,280	-0.25%
2023/01/17	5	12.01	0	0.00	12.01	5	8,047	0.06%
2023/01/16	1.7	12.04	87	12.04	12.01	-85.3	8,081	-1.06%
2023/01/13	9	11.96	9	11.99	11.93	0	8,041	0.00%
2023/01/12	1.2	11.94	36.2	12.00	11.95	-35	8,044	-0.44%
2023/01/11	1	11.91	7	11.97	11.96	-6	8,046	-0.07%
2023/01/10	2.8	11.87	2	11.87	11.91	0.8	8,064	0.01%
2023/01/09	1	11.69	46	11.71	11.79	-45	8,141	-0.55%
2023/01/06	0	0.00	4	11.27	11.38	-4	8,174	-0.05%
2023/01/05	6.3	11.13	11	11.13	11.09	-4.7	8,293	-0.06%
2023/01/04	3.1	11.09	0	11.08	11.07	3.1	8,445	0.04%
2023/01/03	5.1	10.89	10	11.01	11.07	-4.9	8,802	-0.06%
2022/12/30	3.1	10.91	2.1	11.00	10.87	1	8,839	0.01%
2022/12/29	3.4	10.73	3	10.82	10.83	0.4	8,910	0.00%
2022/12/28	14.2	10.89	1	10.84	10.84	13.2	9,114	0.14%
2022/12/27	1	11.11	7	11.19	11.12	-6	9,127	-0.07%
2022/12/26	3.1	11.06	2	11.03	11.04	1.1	9,286	0.01%
2022/12/23	18.1	11.05	3	11.05	11.07	15.1	9,492	0.16%
2022/12/22	0	0.00	2	11.27	11.24	-2	9,712	-0.02%
2022/12/21	0	0.00	0	11.11	11.10	0	10,141	0.00%
2022/12/20	9.6	11.23	1	11.14	11.07	8.6	10,296	0.08%
2022/12/19	6	11.38	1	11.44	11.39	5	10,554	0.05%
2022/12/16	8.2	11.42	31	11.43	11.47	-22.8	10,804	-0.21%
2022/12/15	18.8	11.70	1	11.74	11.69	17.8	10,845	0.16%
2022/12/14	4	11.74	4	11.75	11.80	0	10,817	0.00%
2022/12/13	3	11.59	1	11.69	11.58	2	10,851	0.02%
2022/12/12	18	11.59	1	11.64	11.61	17	10,930	0.16%
2022/12/09	20	11.73	5	11.72	11.73	15	10,987	0.14%
2022/12/08	6.1	11.53	0	0.00	11.48	6.1	11,002	0.06%
2022/12/07	10.1	11.67	5	11.67	11.63	5.1	11,020	0.05%
2022/12/06	10.1	11.88	10	12.00	11.79	0.1	10,998	0.00%
2022/12/05	9.4	12.15	9	12.18	12.09	0.4	11,025	0.00%
2022/12/02	6	12.06	12	12.09	12.10	-6	11,005	-0.05%
2022/12/01	2	12.15	22	12.15	12.10	-20	11,107	-0.18%
2022/11/30	0	0.00	3.3	11.75	11.82	-3.3	11,119	-0.03%
2022/11/29	3.2	11.57	2	11.67	11.69	1.2	11,198	0.01%
2022/11/28	24.2	11.71	15	11.68	11.68	9.2	11,245	0.08%
2022/11/25	2	11.97	0	0.00	11.90	2	11,358	0.02%
2022/11/24	2	11.92	19	11.94	12.00	-17	11,379	-0.15%
2022/11/23	1.1	11.81	1	11.89	11.79	0.1	11,329	0.00%
2022/11/22	2	11.67	3	11.77	11.78	-1	11,516	-0.01%
2022/11/21	4.3	11.81	0	0.00	11.75	4.3	11,577	0.04%
2022/11/18	6	11.91	4	11.98	11.82	2	11,577	0.02%
2022/11/17	12	11.81	72	11.82	11.86	-60	11,550	-0.52%
2022/11/16	5.6	11.82	106	11.83	11.83	-100.4	11,540	-0.87%	大賣/
2022/11/15	2	11.85	85.8	11.83	11.86	-83.8	11,532	-0.73%
2022/11/14	1	11.42	9.9	11.46	11.43	-8.9	11,200	-0.08%
2022/11/11	4	11.33	115	11.24	11.32	-111	11,122	-1.00%	大賣/鉅額交易
2022/11/10	4.1	10.67	2	10.69	10.71	2.1	10,788	0.02%
2022/11/09	30.1	10.68	2	10.68	10.69	28.1	10,760	0.26%
2022/11/08	55	10.37	1	10.39	10.27	54	10,761	0.50%
2022/11/07	23.6	10.19	4	10.22	10.25	19.6	10,723	0.18%
2022/11/04	1.5	9.94	312	9.86	9.98	-310.5	10,740	-2.89%	大賣/鉅額交易
2022/11/03	4.3	9.83	0	0.00	9.89	4.3	10,956	0.04%
2022/11/02	2	9.93	6	9.92	9.95	-4	11,110	-0.04%
2022/11/01	1.5	9.85	6	9.87	9.87	-4.5	11,225	-0.04%
2022/10/31	6	9.79	15	9.80	9.79	-9	11,359	-0.08%
2022/10/28	0	0.00	2	9.57	9.60	-2	11,447	-0.02%
2022/10/27	2.1	9.72	5	9.70	9.74	-2.9	11,520	-0.02%
2022/10/26	2.1	9.51	1	9.53	9.53	1.1	11,648	0.01%
2022/10/25	4.3	9.61	0	0.00	9.51	4.3	11,653	0.04%
2022/10/24	1.1	9.89	6.3	9.86	9.76	-5.1	11,630	-0.04%
2022/10/21	2.5	9.74	4	9.77	9.65	-1.5	11,696	-0.01%
2022/10/20	1.1	9.59	2	9.64	9.72	-0.9	11,739	-0.01%
2022/10/19	5.2	9.83	1	9.90	9.74	4.2	11,758	0.04%
2022/10/18	2	9.78	1	9.95	9.84	1	11,794	0.01%
2022/10/17	12.4	9.63	6	9.70	9.78	6.4	11,796	0.05%
2022/10/14	3.5	9.88	12	9.87	9.90	-8.5	11,833	-0.07%
2022/10/13	16.2	9.50	0	0.00	9.41	16.2	11,844	0.14%
2022/10/12	16.5	9.56	35.9	9.48	9.59	-19.4	11,736	-0.17%
2022/10/11	79.3	9.69	4	9.72	9.64	75.3	11,688	0.64%
2022/10/07	2.3	10.28	0	0.00	10.20	2.3	11,524	0.02%
2022/10/06	4	10.42	1	10.43	10.44	3	11,553	0.03%
2022/10/05	16.5	10.51	3	10.43	10.39	13.5	11,592	0.12%
2022/10/04	1	10.06	1	10.09	10.16	0	11,511	0.00%
2022/10/03	1.3	9.76	18	9.74	9.74	-16.7	11,469	-0.15%
2022/09/30	21.4	9.77	68.3	9.65	9.86	-46.9	11,498	-0.41%
2022/09/29	19.1	9.89	29	9.86	9.84	-9.9	11,497	-0.09%
2022/09/28	78.3	10.00	42	9.90	9.82	36.3	11,440	0.32%
2022/09/27	13	10.16	1	10.17	10.15	12	11,298	0.11%
2022/09/26	40.8	10.23	0	0.00	10.16	40.8	11,501	0.35%
2022/09/23	36.3	10.65	0	0.00	10.52	36.3	11,774	0.31%
2022/09/22	6.1	10.71	5.1	10.73	10.75	0.9	11,813	0.01%
2022/09/21	17.6	10.88	5	10.89	10.88	12.6	11,888	0.11%
2022/09/20	8	10.97	0	0.00	10.96	8	11,970	0.07%
2022/09/19	9.1	10.93	0	0.00	10.90	9.1	12,061	0.08%
2022/09/16	19.2	11.02	0	0.00	10.98	19.2	12,120	0.16%
2022/09/15	8.8	11.20	0	0.00	11.16	8.8	12,416	0.07%
2022/09/14	8.2	11.11	1.4	11.17	11.16	6.8	12,619	0.05%
2022/09/13	2	11.37	2	11.38	11.37	0	12,563	0.00%
2022/09/12	1.6	11.32	18	11.32	11.29	-16.4	12,599	-0.13%
2022/09/08	3.1	10.97	2	10.97	11.06	1.1	12,838	0.01%
2022/09/07	24.7	10.83	0	0.00	10.87	24.7	12,891	0.19%
2022/09/06	6.3	11.12	3	11.10	11.06	3.3	12,792	0.03%
2022/09/05	11.2	11.15	0	0.00	11.13	11.2	12,752	0.09%
2022/09/02	5.7	11.23	0	0.00	11.20	5.7	12,783	0.04%
2022/09/01	18.6	11.38	1	11.37	11.35	17.6	12,682	0.14%
2022/08/31	0	0.00	6	11.53	11.63	-6	12,522	-0.05%
2022/08/30	5.1	11.47	0	0.00	11.50	5.1	12,554	0.04%
2022/08/29	13.1	11.44	0	0.00	11.44	13.1	12,517	0.10%
2022/08/26	176	11.88	6	11.91	11.81	170	12,373	1.37%	大買/鉅額交易
2022/08/25	7.1	11.70	7	11.74	11.76	0.1	12,323	0.00%
2022/08/24	6.1	11.62	1	11.79	11.60	5.1	12,449	0.04%
2022/08/23	7.6	11.68	23	11.66	11.68	-15.5	12,534	-0.12%
2022/08/22	21.2	11.85	33	11.88	11.80	-11.8	12,566	-0.09%
2022/08/19	2.1	12.10	32	12.10	12.08	-29.9	12,421	-0.24%
2022/08/18	6.5	11.91	2	12.02	12.05	4.5	12,488	0.04%
2022/08/17	9.1	12.03	1	12.09	12.06	8.1	12,448	0.07%
2022/08/16	9.1	12.11	3	12.12	12.09	6.1	12,542	0.05%
2022/08/15	33.2	12.20	13	12.26	12.33	20.2	12,553	0.16%
2022/08/12	12	12.03	4	11.99	12.03	8	12,504	0.06%
2022/08/11	5	11.86	16	11.81	11.84	-11	12,579	-0.09%
2022/08/10	27.5	11.61	2	11.57	11.57	25.5	12,598	0.20%
2022/08/09	7.4	11.81	1	11.89	11.85	6.4	12,495	0.05%
2022/08/08	10.5	11.94	2	11.98	11.97	8.5	12,451	0.07%
2022/08/05	226.4	12.01	11	11.87	12.02	215.4	12,449	1.73%	大買/鉅額交易
2022/08/04	2.3	11.60	0	0.00	11.61	2.3	12,395	0.02%
2022/08/03	5	11.53	2	11.57	11.59	3	12,357	0.02%
2022/08/02	7.4	11.48	11	11.44	11.50	-3.6	12,427	-0.03%
2022/08/01	2	11.69	1	11.79	11.75	1	12,472	0.01%
2022/07/29	4	11.80	2	11.89	11.79	2	12,518	0.02%
2022/07/28	6	11.78	3.4	11.86	11.72	2.6	12,624	0.02%
2022/07/27	3.3	11.52	4	11.63	11.70	-0.7	12,615	-0.01%
2022/07/26	7.2	11.67	1	11.63	11.64	6.2	12,634	0.05%
2022/07/25	13.8	11.87	0	0.00	11.82	13.8	12,734	0.11%
2022/07/22	16	12.06	9	12.00	12.00	7	12,868	0.05%
2022/07/21	2.3	11.94	4	12.01	12.09	-1.7	13,236	-0.01%
2022/07/20	1	11.78	2	11.78	11.71	-1	13,413	-0.01%
2022/07/19	4.2	11.51	0	0.00	11.48	4.2	13,834	0.03%
2022/07/18	2.2	11.49	1	11.49	11.51	1.2	14,118	0.01%
2022/07/15	2.3	11.18	1	11.24	11.28	1.3	14,099	0.01%
2022/07/14	4.1	10.86	3	10.99	11.08	1.1	14,008	0.01%
2022/07/13	6	10.95	17	10.95	10.93	-11	14,072	-0.08%
2022/07/12	18.4	10.71	0	0.00	10.71	18.4	14,182	0.13%
2022/07/11	7.5	11.21	4	11.28	11.09	3.5	14,701	0.02%
2022/07/08	16.1	11.17	21	11.23	11.22	-5	14,807	-0.03%
2022/07/07	0.1	11.02	12.1	10.96	11.02	-12	14,886	-0.08%
2022/07/06	16.3	10.67	6	10.64	10.60	10.3	15,120	0.07%
2022/07/05	16.9	10.86	6	11.00	10.90	10.9	16,107	0.07%
2022/07/04	16.2	10.88	19	10.90	10.87	-2.8	16,716	-0.02%
2022/07/01	52.5	11.12	212.8	11.36	10.95	-160.3	17,261	-0.93%	大賣/鉅額交易
2022/06/30	88.2	11.50	100	11.55	11.49	-11.8	17,251	-0.07%
2022/06/29	12	11.87	1	11.89	11.87	11	17,355	0.06%
2022/06/28	11.1	12.06	1	12.03	12.03	10.1	17,274	0.06%
2022/06/27	1	12.32	10	12.31	12.28	-9	17,277	-0.05%
2022/06/24	17	11.97	2.2	12.03	11.96	14.8	17,328	0.09%
2022/06/23	24.7	12.16	13.9	12.31	12.04	10.8	17,478	0.06%
2022/06/22	28	12.41	15	12.41	12.35	13	17,201	0.08%
2022/06/21	8	12.69	10	12.77	12.84	-2	17,092	-0.01%
2022/06/20	57.6	12.61	16.1	12.63	12.57	41.5	17,191	0.24%
2022/06/17	115.5	12.73	18	12.73	12.73	97.5	17,181	0.57%	大買/
2022/06/16	5.4	13.09	2	13.36	13.03	3.4	16,988	0.02%
2022/06/15	4.9	13.25	0	0.00	13.18	4.9	17,011	0.03%
2022/06/14	14.4	13.14	1	13.27	13.27	13.4	17,317	0.08%
2022/06/13	35.5	13.35	5.5	13.35	13.33	30.1	17,764	0.17%
2022/06/10	5.2	13.74	4	13.78	13.82	1.2	18,429	0.01%
2022/06/09	2	13.89	3	13.93	13.91	-1	18,736	-0.01%
2022/06/08	1	13.98	9	13.97	13.92	-8	19,010	-0.04%
2022/06/07	2	13.74	2	13.80	13.75	0	19,099	0.00%
2022/06/06	4.4	13.88	1	13.77	13.90	3.4	19,319	0.02%
2022/06/02	27.1	13.80	1	13.85	13.80	26.1	20,182	0.13%
2022/06/01	4	13.95	7	13.97	13.91	-3	20,774	-0.01%
2022/05/31	5	13.68	3	13.81	13.87	2	20,876	0.01%
2022/05/30	9.1	13.64	83	13.66	13.68	-73.9	20,741	-0.36%
2022/05/27	0.2	13.34	52	13.32	13.32	-51.8	20,741	-0.25%
2022/05/26	6.1	13.07	4.2	13.24	13.01	1.9	20,820	0.01%
2022/05/25	16.7	13.13	8	13.15	13.21	8.7	21,005	0.04%
2022/05/24	14.3	13.24	2	13.25	13.07	12.3	21,577	0.06%
2022/05/23	4.1	13.44	26.1	13.54	13.40	-22	21,821	-0.10%
2022/05/20	7.2	13.42	1	13.50	13.49	6.2	22,253	0.03%
2022/05/19	3	13.29	6	13.23	13.39	-3	22,425	-0.01%
2022/05/18	7	13.53	25	13.54	13.52	-18	22,442	-0.08%
2022/05/17	6.4	13.37	17	13.35	13.42	-10.6	22,446	-0.05%
2022/05/16	7.8	13.25	15	13.24	13.16	-7.2	22,466	-0.03%
2022/05/13	12.1	13.06	1	13.08	13.08	11.1	22,544	0.05%
2022/05/12	25.2	12.97	8	12.92	12.83	17.2	22,852	0.08%
2022/05/11	0.5	13.05	111	12.93	13.03	-110.5	22,873	-0.48%	大賣/鉅額交易
2022/05/10	113.3	12.75	19	12.79	12.97	94.3	22,984	0.41%	大買/
2022/05/09	80.3	12.88	1.1	12.90	12.85	79.2	22,912	0.35%
2022/05/06	23.5	13.02	46	13.02	13.10	-22.5	22,800	-0.10%
2022/05/05	7.4	13.43	4	13.44	13.43	3.4	22,900	0.01%
2022/05/04	8.3	13.14	1	13.18	13.16	7.3	22,825	0.03%
2022/05/03	22.2	13.09	5.2	13.09	13.12	17	22,878	0.07%
2022/04/29	57.4	13.20	16	13.30	13.16	41.4	22,875	0.18%
2022/04/28	11	12.92	6.5	12.93	12.99	4.5	22,935	0.02%
2022/04/27	38.3	12.51	26	12.58	12.65	12.3	22,751	0.05%
2022/04/26	58.6	12.94	12	12.91	12.91	46.6	22,343	0.21%
2022/04/25	61.5	13.03	43.2	13.06	13.07	18.3	22,111	0.08%
2022/04/22	49.1	13.43	14	13.45	13.46	35.1	21,649	0.16%
2022/04/21	17	13.74	3.5	13.74	13.72	13.5	21,539	0.06%
2022/04/20	22.2	13.64	2	13.64	13.66	20.2	21,547	0.09%
2022/04/19	10.1	13.66	10	13.71	13.57	0.1	21,535	0.00%
2022/04/18	61	13.50	92	13.48	13.50	-31	21,555	-0.14%
2022/04/15	143.9	13.53	1	13.56	13.50	142.9	21,461	0.67%	大買/鉅額交易
2022/04/14	30.3	13.94	21	13.91	13.91	9.3	21,059	0.04%
2022/04/13	8.5	13.84	8.1	13.86	13.96	0.4	21,115	0.00%
2022/04/12	115.6	13.63	55.5	13.62	13.60	60.1	20,957	0.29%	大買/
2022/04/11	224.5	13.74	34	13.72	13.64	190.5	20,651	0.92%	大買/鉅額交易
2022/04/08	110.1	14.07	6	14.06	14.11	104.1	19,662	0.53%	大買/鉅額交易
2022/04/07	166.7	14.24	3	14.22	14.18	163.7	18,838	0.87%	大買/鉅額交易
2022/04/06	89.9	14.43	7.1	14.40	14.43	82.8	18,079	0.46%
2022/04/01	44	14.69	1	14.70	14.72	43	17,614	0.24%
2022/03/31	9.7	14.96	0	0.00	14.91	9.7	17,376	0.06%
2022/03/30	32	15.00	24	15.01	15.00	8	17,464	0.05%
2022/03/29	35.2	14.88	11	14.94	14.87	24.2	17,451	0.14%
2022/03/28	36.6	14.83	1	14.91	14.93	35.6	17,299	0.21%
2022/03/25	13.1	15.13	3	15.11	15.11	10.1	17,042	0.06%
2022/03/24	14.2	15.09	0	0.00	15.12	14.2	16,993	0.08%
2022/03/23	2.1	15.24	8	15.21	15.20	-5.9	16,854	-0.04%
2022/03/22	16.6	15.06	1	15.06	15.08	15.6	16,818	0.09%
2022/03/21	19.4	15.09	1	15.08	15.08	18.4	16,710	0.11%
2022/03/18	39.3	14.93	23	14.91	14.96	16.3	16,679	0.10%
2022/03/17	27.7	14.81	20	14.80	14.98	7.7	16,542	0.05%
2022/03/16	93.5	14.25	11	14.22	14.28	82.5	16,236	0.51%
2022/03/15	66.8	14.36	2	14.30	14.35	64.8	15,783	0.41%
2022/03/14	46.6	14.82	13	14.78	14.80	33.6	15,084	0.22%
2022/03/11	81.5	15.02	1	15.00	14.95	80.5	14,864	0.54%
2022/03/10	99.5	15.17	15	15.13	15.19	84.5	14,628	0.58%
2022/03/09	31.1	14.71	5.4	14.67	14.72	25.7	14,500	0.18%
2022/03/08	94.6	14.62	10	14.71	14.52	84.6	14,402	0.59%
2022/03/07	93.1	15.05	11	15.01	15.05	82.1	13,589	0.60%
2022/03/04	40.3	15.60	2	15.64	15.56	38.3	13,087	0.29%
2022/03/03	2.5	15.88	0	0.00	15.87	2.5	12,940	0.02%
2022/03/02	10.3	15.75	0	0.00	15.77	10.3	13,057	0.08%
2022/03/01	9.6	15.89	16	15.94	15.90	-6.4	13,015	-0.05%
2022/02/25	26.8	15.52	0	0.00	15.48	26.8	13,001	0.21%
2022/02/24	57.3	15.56	9	15.45	15.41	48.3	12,895	0.37%
2022/02/23	68.5	15.82	2	15.80	15.87	66.5	12,358	0.54%
2022/02/22	82.3	15.96	6	15.95	15.92	76.3	12,118	0.63%
2022/02/21	32.5	16.38	15	16.36	16.41	17.5	11,808	0.15%
2022/02/18	25.4	16.35	0	0.00	16.44	25.4	11,620	0.22%
2022/02/17	37	16.47	2	16.49	16.49	35	11,580	0.30%
2022/02/16	23.6	16.53	23	16.54	16.50	0.6	11,688	0.01%
2022/02/15	77.7	16.36	10	16.45	16.25	67.7	11,738	0.58%
2022/02/14	90.6	16.28	14	16.28	16.25	76.6	11,608	0.66%
2022/02/11	23.4	16.70	10	16.70	16.72	13.4	11,287	0.12%
2022/02/10	49.4	16.67	14	16.66	16.74	35.4	11,433	0.31%
2022/02/09	2.1	16.41	2	16.40	16.47	0.1	11,420	0.00%
2022/02/08	19	16.30	0.4	16.29	16.23	18.6	11,550	0.16%
2022/02/07	51.2	16.19	1	16.15	16.16	50.2	11,518	0.44%
2022/01/26	15.4	16.33	0.9	16.34	16.28	14.5	11,290	0.13%
2022/01/25	17.3	16.42	0.4	16.48	16.40	16.9	11,316	0.15%
2022/01/24	4.6	16.49	0	0.00	16.63	4.6	11,211	0.04%
2022/01/21	36.7	16.58	4	16.59	16.53	32.7	11,180	0.29%
2022/01/20	5.4	16.77	0	0.00	16.83	5.4	10,986	0.05%
2022/01/19	10.6	16.95	0	0.00	16.84	10.6	11,116	0.10%
2022/01/18	3.1	17.22	3	17.30	17.03	0.1	11,202	0.00%
2022/01/17	0	0.00	1.1	17.01	17.09	-1.1	11,150	-0.01%
2022/01/14	26.8	16.69	24	16.76	16.80	2.8	11,145	0.03%
2022/01/13	4.1	16.90	0	0.00	16.93	4.1	11,029	0.04%
2022/01/12	2.1	16.87	0.1	16.90	16.87	2	11,038	0.02%
2022/01/11	38.5	16.81	0	0.00	16.81	38.5	11,117	0.35%
2022/01/10	8	16.85	20	16.87	16.94	-12	11,057	-0.11%
2022/01/07	10.4	16.98	0.1	17.00	16.97	10.4	11,068	0.09%
2022/01/06	29.4	17.27	11	17.17	17.20	18.4	11,105	0.17%
2022/01/05	2.7	17.54	2	17.51	17.53	0.7	11,272	0.01%
2022/01/04	6	17.59	0	0.00	17.54	6	11,364	0.05%
2022/01/03	3	17.52	44	17.80	17.50	-41	11,333	-0.36%
2021/12/30	21.1	17.68	7.2	17.68	17.70	13.9	11,290	0.12%
2021/12/29	3	17.62	15	17.64	17.64	-12	11,448	-0.10%
2021/12/28	2	17.51	31.2	17.52	17.52	-29.2	11,659	-0.25%
2021/12/27	0.2	17.23	53	17.35	17.36	-52.8	11,708	-0.45%
2021/12/24	0.1	17.17	31	17.19	17.15	-30.9	11,825	-0.26%
2021/12/23	27	17.08	11	17.12	17.05	16	11,698	0.14%
2021/12/22	0.1	16.96	4	16.96	16.96	-3.9	11,885	-0.03%
2021/12/21	0	0.00	12	16.87	16.88	-12	11,871	-0.10%
2021/12/20	8.9	16.71	5	16.64	16.63	3.9	11,845	0.03%
2021/12/17	0	0.00	3	16.87	16.86	-3	11,772	-0.03%
2021/12/16	0	0.00	5.6	16.89	16.94	-5.6	11,789	-0.05%
2021/12/15	2.6	16.60	0	0.00	16.60	2.6	11,879	0.02%
2021/12/14	15.6	16.55	0	0.00	16.56	15.6	11,888	0.13%
2021/12/13	3.3	16.83	12	16.86	16.79	-8.8	11,835	-0.07%
2021/12/10	2.5	16.76	0	0.00	16.78	2.5	11,902	0.02%
2021/12/09	2.1	16.84	0	16.86	16.88	2.1	11,862	0.02%
2021/12/08	1.2	17.02	2.1	17.07	16.98	-0.9	11,826	-0.01%
2021/12/07	13.6	16.75	7.8	16.76	16.85	5.8	11,871	0.05%
2021/12/06	12.2	16.80	4	16.86	16.95	8.2	11,816	0.07%
2021/12/03	1	17.02	1	16.91	17.00	0	11,928	0.00%
2021/12/02	1	16.92	3	17.02	16.96	-2	11,964	-0.02%
2021/12/01	1.1	16.60	24.4	16.66	16.85	-23.3	11,987	-0.19%
2021/11/30	13	16.61	1	16.70	16.49	12	12,059	0.10%
2021/11/29	4	16.26	21	16.13	16.37	-17	12,158	-0.14%
2021/11/26	13.3	16.27	7	16.32	16.24	6.3	12,412	0.05%
2021/11/25	13.6	16.53	0	0.00	16.57	13.6	12,319	0.11%
2021/11/24	5	16.68	3	16.63	16.65	2	12,354	0.02%
2021/11/23	8.5	16.84	36	16.81	16.79	-27.6	12,294	-0.22%
2021/11/22	3.2	17.12	7.2	17.17	17.12	-4	12,243	-0.03%
2021/11/19	7.4	17.07	4	17.10	17.12	3.4	12,261	0.03%
2021/11/18	12.2	17.00	20	17.02	17.04	-7.8	12,208	-0.06%
2021/11/17	1	16.87	18.5	16.84	16.83	-17.5	12,150	-0.14%
2021/11/16	14.2	16.75	1	16.80	16.76	13.2	12,213	0.11%
2021/11/15	15	16.96	17	16.95	16.97	-2	12,474	-0.02%
2021/11/12	4.1	16.71	6.3	16.68	16.65	-2.2	12,469	-0.02%
2021/11/11	0	0.00	6	16.39	16.44	-6	12,686	-0.05%
2021/11/10	7.7	16.53	12.2	16.53	16.54	-4.5	12,781	-0.04%
2021/11/09	14	16.68	62.4	16.68	16.61	-48.4	12,893	-0.37%
2021/11/08	1	16.32	17	16.31	16.39	-16	12,689	-0.13%
2021/11/05	0.4	16.06	31.8	16.06	16.17	-31.4	12,638	-0.25%
2021/11/04	1	15.90	0	0.00	15.88	1	12,464	0.01%
2021/11/03	7.2	15.91	13	15.90	15.94	-5.8	12,482	-0.05%
2021/11/02	5	16.02	3	16.05	15.86	2	12,577	0.02%
2021/11/01	0	0.00	1	15.80	15.86	-1	12,530	-0.01%
2021/10/29	3	15.80	4	15.76	15.75	-1	12,550	-0.01%
2021/10/28	1	15.83	6	15.86	15.87	-5	12,583	-0.04%
2021/10/27	3.1	15.88	18	15.86	15.94	-14.9	12,640	-0.12%
2021/10/26	1	15.76	73	15.80	15.74	-72	12,552	-0.57%
2021/10/25	1.6	15.56	8	15.57	15.60	-6.4	12,474	-0.05%
2021/10/22	0	0.00	26	15.56	15.55	-26	12,618	-0.21%
2021/10/21	2.1	15.45	1.3	15.59	15.42	0.8	12,609	0.01%
2021/10/20	2.2	15.47	19	15.46	15.44	-16.8	12,494	-0.13%
2021/10/19	0	0.00	15	15.39	15.41	-15	12,443	-0.12%
2021/10/18	7	15.17	0	0.00	15.17	7	12,381	0.06%
2021/10/15	18	15.18	23	15.13	15.18	-5	12,339	-0.04%
2021/10/14	88.9	14.84	3	14.83	14.82	85.9	12,328	0.70%
2021/10/13	28	14.90	2.5	14.89	14.86	25.5	12,134	0.21%
2021/10/12	22.8	15.13	0	0.00	15.11	22.8	11,802	0.19%
2021/10/08	1	15.40	0	0.00	15.35	1	11,729	0.01%
2021/10/07	4.7	15.35	6	15.42	15.45	-1.4	11,722	-0.01%
2021/10/06	20.1	15.03	0	0.00	15.00	20.1	11,824	0.17%
2021/10/05	74.2	15.01	0	0.00	15.11	74.2	11,853	0.63%
2021/10/04	29.4	15.19	2	15.14	15.11	27.4	11,612	0.24%
2021/10/01	63.2	15.37	2	15.45	15.28	61.2	11,475	0.53%
2021/09/30	15.9	15.53	5	15.62	15.65	10.9	11,252	0.10%
2021/09/29	38.4	15.64	0	0.00	15.58	38.4	11,279	0.34%
2021/09/28	0	0.00	2	16.06	16.06	-2	11,274	-0.02%
2021/09/27	0.6	16.16	1	16.15	16.17	-0.4	11,315	0.00%
2021/09/24	2	16.05	1	16.07	16.07	1	11,372	0.01%
2021/09/23	3.1	15.95	0	0.00	15.92	3.1	11,610	0.03%
2021/09/22	31.1	15.77	0	0.00	15.74	31.1	11,672	0.27%
2021/09/17	0	16.07	0	0.00	16.12	0	11,526	0.00%
2021/09/16	4.3	16.02	8	16.01	16.05	-3.8	11,640	-0.03%
2021/09/15	6.6	16.15	3.2	16.14	16.13	3.4	11,660	0.03%
2021/09/14	7	16.33	11	16.35	16.33	-4	11,841	-0.03%
2021/09/13	2.2	16.36	5	16.33	16.27	-2.8	12,302	-0.02%
2021/09/10	2.1	16.27	11.2	16.29	16.45	-9.1	12,860	-0.07%
2021/09/09	8	16.06	3	15.92	16.05	5	12,836	0.04%
2021/09/08	12	15.97	5.5	16.08	15.96	6.5	12,914	0.05%
2021/09/07	4.3	16.12	6.6	16.23	16.20	-2.4	12,893	-0.02%
2021/09/06	2.6	16.45	30	16.42	16.35	-27.4	13,022	-0.21%
2021/09/03	0	0.00	13.7	16.37	16.42	-13.7	13,041	-0.11%
2021/09/02	3	16.40	15	16.33	16.20	-12	13,180	-0.09%
2021/09/01	2	16.23	103	16.22	16.29	-101	13,178	-0.77%	大賣/鉅額交易
2021/08/31	11	15.86	0	0.00	15.90	11	12,847	0.09%
2021/08/30	3.1	15.81	38	15.75	15.85	-34.9	13,226	-0.26%
2021/08/27	3	15.50	1	15.59	15.59	2	13,342	0.01%
2021/08/26	21	15.47	7	15.49	15.47	14	13,507	0.10%
2021/08/25	65.2	15.51	1	15.49	15.49	64.2	14,143	0.45%
2021/08/24	20	15.29	6	15.29	15.28	14	14,785	0.09%
2021/08/23	6.2	15.28	18.2	15.18	15.29	-12	15,334	-0.08%
2021/08/20	26	14.86	30.1	14.83	14.80	-4	17,397	-0.02%
2021/08/19	61.3	14.96	5	15.04	14.87	56.3	17,444	0.32%
2021/08/18	47.9	15.00	2	14.85	15.24	45.8	17,281	0.27%
2021/08/17	108.1	15.21	8	15.13	15.11	100.1	17,250	0.58%	大買/
2021/08/16	8.6	15.52	2	15.52	15.52	6.6	17,043	0.04%
2021/08/13	81.3	15.69	0	0.00	15.61	81.3	17,088	0.48%
2021/08/12	22.5	15.96	0	0.00	15.93	22.5	17,080	0.13%
2021/08/11	48.3	15.96	0.5	16.09	15.98	47.8	17,236	0.28%
2021/08/10	3.7	16.17	19	16.08	16.15	-15.3	17,321	-0.09%
2021/08/09	45.4	16.31	8	16.25	16.28	37.4	17,491	0.21%
2021/08/06	11.9	16.50	0	0.00	16.47	11.9	17,658	0.07%
2021/08/05	1.4	16.53	4	16.57	16.64	-2.6	17,797	-0.01%
2021/08/04	1	16.33	5	16.34	16.42	-4	17,951	-0.02%
2021/08/03	0	0.00	7	16.16	16.20	-7	18,144	-0.04%
2021/08/02	2	16.01	7	16.02	16.03	-5	18,287	-0.03%
2021/07/30	0.1	15.93	1	15.90	15.83	-0.9	18,445	0.00%
2021/07/29	3	15.66	0.3	15.67	15.82	2.7	18,664	0.01%
2021/07/28	33.5	15.42	15.5	15.75	15.48	18	18,911	0.10%
2021/07/27	1	15.90	60	15.85	15.86	-59	18,933	-0.31%
2021/07/26	0.2	15.86	50.1	15.87	15.83	-49.9	19,170	-0.26%
2021/07/23	1	15.98	0	0.00	15.81	1	19,541	0.01%
2021/07/22	2	15.81	13	15.90	15.81	-11	19,866	-0.06%
2021/07/21	13.3	15.70	1	15.80	15.63	12.3	20,160	0.06%
2021/07/20	16.8	15.73	2	15.79	15.66	14.8	20,491	0.07%
2021/07/19	17	15.84	101	15.83	15.85	-84	20,758	-0.40%	大賣/
2021/07/16	68	15.92	10	15.96	15.99	58	21,110	0.27%
2021/07/15	2.9	16.10	14	16.10	16.13	-11.1	21,468	-0.05%
2021/07/14	7.3	15.96	31	15.97	15.98	-23.7	21,812	-0.11%
2021/07/13	3.5	15.99	27	15.97	15.92	-23.5	22,240	-0.11%
2021/07/12	9.1	15.73	21	15.74	15.78	-11.9	22,373	-0.05%
2021/07/09	14	15.54	4	15.53	15.50	10	22,502	0.04%
2021/07/08	2	15.66	20	15.66	15.65	-18	22,933	-0.08%
2021/07/07	3.1	15.64	1.4	15.68	15.65	1.7	23,549	0.01%
2021/07/06	0.6	15.69	2	15.69	15.66	-1.4	24,183	-0.01%
2021/07/05	1.4	15.79	23	15.71	15.73	-21.6	24,768	-0.09%
2021/07/02	11.5	15.48	2	15.40	15.51	9.5	24,905	0.04%
2021/07/01	3.1	15.50	11.9	15.50	15.44	-8.8	25,635	-0.03%
2021/06/30	18	15.60	50.5	15.56	15.55	-32.5	26,394	-0.12%
2021/06/29	0.2	15.46	42	15.47	15.42	-41.9	26,753	-0.16%
2021/06/28	5.2	15.39	11	15.41	15.39	-5.8	27,575	-0.02%
2021/06/25	2.8	15.49	37.5	15.54	15.45	-34.7	28,611	-0.12%
2021/06/24	9	15.41	1	15.44	15.41	8	29,498	0.03%
2021/06/23	7.2	15.16	6	15.37	15.39	1.2	30,651	0.00%
2021/06/22	71.4	15.21	11	15.29	15.18	60.4	31,394	0.19%
2021/06/21	128.3	15.32	7	15.43	15.29	121.3	31,323	0.39%	大買/鉅額交易
2021/06/18	12.5	15.65	30	15.68	15.63	-17.5	30,761	-0.06%
2021/06/17	5.3	15.50	1	15.48	15.62	4.3	32,091	0.01%
2021/06/16	46.6	15.57	8	15.54	15.56	38.6	33,695	0.11%
2021/06/15	9.1	15.68	42	15.66	15.66	-33	35,459	-0.09%
2021/06/11	11	15.54	14	15.55	15.50	-3	37,070	-0.01%
2021/06/09	44.1	15.31	0	0.00	15.26	44.1	41,058	0.11%
2021/06/08	4	15.37	7	15.39	15.35	-3	43,942	-0.01%
2021/06/07	42	15.28	0	0.00	15.37	42	49,106	0.09%
2021/06/04	8.2	15.36	1	15.38	15.39	7.2	51,856	0.01%
2021/06/03	20.2	15.41	70	15.46	15.49	-49.8	58,402	-0.09%
2021/06/02	165.8	15.42	109.1	15.45	15.35	56.7	68,698	0.08%	大買/大賣/
2021/06/01	132.4	15.58	9	15.64	15.53	123.4	75,622	0.16%	大買/鉅額交易
2021/05/31	60.3	15.48	24	15.48	15.50	36.3	88,950	0.04%
2021/05/28	382.1	15.39	254	15.42	15.30	128.1	136,127	0.09%	大買/大賣/鉅額交易