中信關鍵半導體 (00891)-富邦-左營券商分點個股進出

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
18.02
漲跌
▼0.29
漲幅
-1.58%
成交量
12,756張
產業
上市
423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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/05/31	14.2	18.13	1	18.42	18.02	13.2	11,512	0.11%
2024/05/30	3	18.34	9	18.35	18.31	-6	11,499	-0.05%
2024/05/29	3.1	18.59	2	18.68	18.55	1.1	11,697	0.01%
2024/05/28	1	18.60	5.1	18.65	18.71	-4	11,702	-0.03%
2024/05/27	3.1	18.55	5.1	18.57	18.50	-2	11,707	-0.02%
2024/05/24	16	17.99	0.6	18.02	18.00	15.4	11,805	0.13%
2024/05/23	4.1	17.98	1	18.00	18.01	3.1	12,108	0.03%
2024/05/22	1	17.68	2.3	17.81	17.86	-1.3	12,357	-0.01%
2024/05/21	2.2	17.62	0	0.00	17.67	2.2	12,413	0.02%
2024/05/20	6	17.68	0.3	17.68	17.71	5.7	12,593	0.04%
2024/05/17	2.1	17.63	0.1	17.66	17.66	2	12,669	0.02%
2024/05/16	0.3	18.13	44.2	18.14	18.11	-43.9	12,736	-0.34%
2024/05/15	0	0.00	7	17.97	17.91	-7	12,694	-0.06%
2024/05/14	0.1	17.72	0.6	17.62	17.74	-0.5	12,864	0.00%
2024/05/13	3	17.49	2	17.50	17.51	1	12,888	0.01%
2024/05/10	2.2	17.32	0	0.00	17.40	2.2	12,916	0.02%
2024/05/09	10.1	17.42	20	17.42	17.38	-9.9	12,963	-0.08%
2024/05/08	0	0.00	0.2	17.49	17.49	-0.2	13,013	0.00%
2024/05/07	0.3	17.42	1	17.42	17.41	-0.7	13,139	-0.01%
2024/05/06	6.7	17.49	1.3	17.50	17.41	5.4	13,128	0.04%
2024/05/03	1	17.42	3	17.44	17.40	-2	13,085	-0.02%
2024/05/02	2.4	17.18	0.1	17.26	17.25	2.4	13,240	0.02%
2024/04/30	0.1	17.34	0	0.00	17.30	0.1	13,269	0.00%
2024/04/29	0.4	17.34	0	0.00	17.29	0.4	13,313	0.00%
2024/04/26	1.5	17.03	2	17.12	17.00	-0.5	13,409	0.00%
2024/04/25	32.3	16.83	0.1	16.77	16.72	32.3	13,587	0.24%
2024/04/24	2.4	17.07	4	17.08	17.12	-1.7	13,795	-0.01%
2024/04/23	1.5	16.56	0	0.00	16.53	1.5	13,970	0.01%
2024/04/22	42.5	16.58	5.9	16.53	16.42	36.6	14,005	0.26%
2024/04/19	44.4	16.96	12	16.66	16.81	32.4	13,943	0.23%
2024/04/18	0.2	17.51	0	0.00	17.66	0.2	13,608	0.00%
2024/04/17	0.4	17.55	0	0.00	17.60	0.4	13,785	0.00%
2024/04/16	12.5	17.52	6	17.45	17.46	6.5	13,963	0.05%
2024/04/15	10.2	18.00	26	18.09	18.00	-15.8	13,933	-0.11%
2024/04/12	0.3	18.40	4	18.41	18.38	-3.7	13,782	-0.03%
2024/04/11	1.2	18.37	0	18.35	18.39	1.1	13,774	0.01%
2024/04/10	0.4	18.40	3	18.39	18.44	-2.6	13,857	-0.02%
2024/04/09	2	18.14	22.1	18.13	18.20	-20.1	13,980	-0.14%
2024/04/08	11.1	18.07	0	0.00	18.04	11.1	14,086	0.08%
2024/04/03	1	18.00	6	18.09	18.12	-5	14,192	-0.04%
2024/04/02	1	18.24	16.2	18.22	18.17	-15.2	14,277	-0.11%
2024/04/01	2.2	18.07	0	0.00	18.04	2.2	14,437	0.02%
2024/03/29	1	18.04	2.3	18.10	18.23	-1.3	14,490	-0.01%
2024/03/28	1.2	17.96	5.1	17.96	18.03	-3.9	14,396	-0.03%
2024/03/27	2.1	17.94	9	17.97	18.04	-6.9	14,354	-0.05%
2024/03/26	55.3	18.17	8.1	18.15	18.05	47.2	14,305	0.33%
2024/03/25	35	18.12	1	18.12	18.07	34	14,116	0.24%
2024/03/22	9.2	18.12	0	0.00	18.13	9.2	14,211	0.06%
2024/03/21	1	18.19	9.3	18.23	18.21	-8.3	14,117	-0.06%
2024/03/20	9	18.09	0	0.00	18.00	9	14,204	0.06%
2024/03/19	10	18.14	2.2	18.20	18.21	7.8	14,095	0.06%
2024/03/18	0	0.00	6	18.16	18.29	-6	14,026	-0.04%
2024/03/15	21	18.00	0.3	18.11	18.00	20.7	14,019	0.15%
2024/03/14	17	18.16	18.6	18.14	18.11	-1.6	13,859	-0.01%
2024/03/13	19.1	18.41	9	18.58	18.40	10.1	13,846	0.07%
2024/03/12	0.2	18.47	0	0.00	18.48	0.2	13,673	0.00%
2024/03/11	23	18.41	0	0.00	18.38	23	13,537	0.17%
2024/03/08	17	18.91	11.1	18.88	18.57	5.9	13,396	0.04%
2024/03/07	13	18.50	18.1	18.53	18.58	-5.1	12,855	-0.04%
2024/03/06	2.1	17.99	9.3	18.08	18.14	-7.3	12,550	-0.06%
2024/03/05	6	17.95	6	17.92	17.95	0	12,315	0.00%
2024/03/04	0	0.00	18.2	17.83	17.83	-18.2	12,282	-0.15%
2024/03/01	1	17.46	13.4	17.62	17.47	-12.4	12,016	-0.10%
2024/02/29	4	17.45	0	0.00	17.52	4	12,016	0.03%
2024/02/27	38.3	17.38	7.1	17.44	17.44	31.2	11,927	0.26%
2024/02/26	20	17.63	4.1	17.69	17.77	15.9	11,637	0.14%
2024/02/23	0	0.00	25.1	17.60	17.65	-25.1	11,352	-0.22%
2024/02/22	9	17.28	5.5	17.26	17.32	3.5	11,080	0.03%
2024/02/21	4	17.05	1.1	17.11	17.03	2.9	10,968	0.03%
2024/02/20	0.1	17.14	4	17.13	17.16	-3.9	10,876	-0.04%
2024/02/19	9	16.92	4	16.92	16.98	5	10,834	0.05%
2024/02/16	11	17.02	2	17.09	16.97	9	10,881	0.08%
2024/02/15	3.1	16.92	10.5	16.98	17.05	-7.4	10,806	-0.07%
2024/02/05	10	16.39	0	0.00	16.41	10	10,628	0.09%
2024/02/02	0	16.42	11	16.42	16.42	-11	10,603	-0.10%
2024/02/01	3	16.29	0	0.00	16.32	3	10,637	0.03%
2024/01/31	0.1	16.54	0	0.00	16.48	0.1	10,647	0.00%
2024/01/30	5	16.44	12	16.54	16.55	-7	10,617	-0.07%
2024/01/29	0	0.00	3	16.44	16.43	-3	10,571	-0.03%
2024/01/26	0	0.00	3	16.41	16.39	-3	10,590	-0.03%
2024/01/25	0	0.00	16	16.50	16.52	-16	10,704	-0.15%
2024/01/24	7	16.38	0	0.00	16.35	7	10,564	0.07%
2024/01/23	1	16.36	1	16.37	16.34	0	10,597	0.00%
2024/01/22	1	16.29	1	16.32	16.32	0	10,712	0.00%
2024/01/19	0	16.09	6	16.09	16.15	-6	10,569	-0.06%
2024/01/18	0	15.69	5	15.68	15.73	-5	10,436	-0.05%
2024/01/17	4	15.64	23	15.76	15.63	-19	10,157	-0.19%
2024/01/16	1	15.89	1	15.88	15.89	0	9,992	0.00%
2024/01/15	0	0.00	5	16.04	16.02	-5	9,957	-0.05%
2024/01/12	0	15.92	4	15.97	15.95	-4	10,005	-0.04%
2024/01/11	1	16.02	9	16.00	16.01	-8	10,091	-0.08%
2024/01/10	3	15.85	1	15.90	15.89	2	9,950	0.02%
2024/01/09	2	15.89	3.1	15.90	15.86	-1.1	9,825	-0.01%
2024/01/05	2	15.72	17.4	15.75	15.73	-15.4	9,882	-0.16%
2024/01/04	2	15.76	0	0.00	15.74	2	10,000	0.02%
2024/01/03	43.2	15.79	0.2	15.77	15.79	43	10,219	0.42%
2024/01/02	40.1	16.30	2	16.22	16.13	38.1	9,998	0.38%
2023/12/29	13.2	16.36	1	16.42	16.39	12.2	9,859	0.12%
2023/12/28	3.1	16.52	1	16.48	16.45	2	9,705	0.02%
2023/12/27	0.1	16.49	3.8	16.49	16.49	-3.7	9,607	-0.04%
2023/12/26	1	16.24	11	16.23	16.25	-10	9,374	-0.11%
2023/12/25	12	16.09	2	16.08	16.09	10	9,276	0.11%
2023/12/22	7	15.99	11	16.00	16.03	-4	9,263	-0.04%
2023/12/21	11	15.84	11	15.87	15.87	0	9,214	0.00%
2023/12/19	5	15.94	4	15.99	16.00	1	9,152	0.01%
2023/12/18	1	16.08	2	16.11	16.12	-1	8,997	-0.01%
2023/12/15	0.2	16.17	6.3	16.20	16.16	-6.1	8,971	-0.07%
2023/12/14	1	16.05	16	16.10	16.09	-15	8,834	-0.17%
2023/12/13	0	0.00	0.2	15.88	15.94	-0.2	8,929	0.00%
2023/12/12	0	15.80	10.6	15.80	15.81	-10.6	9,222	-0.11%
2023/12/11	2	15.63	7.3	15.65	15.66	-5.3	9,366	-0.06%
2023/12/08	2	15.61	22	15.58	15.59	-20	9,366	-0.21%
2023/12/07	1	15.38	4	15.40	15.39	-3	9,252	-0.03%
2023/12/06	0	0.00	1	15.46	15.46	-1	9,224	-0.01%
2023/12/05	4	15.39	12	15.40	15.42	-8	9,218	-0.09%
2023/12/04	12	15.55	1	15.51	15.51	11	9,205	0.12%
2023/12/01	0	0.00	3.2	15.53	15.55	-3.2	9,179	-0.03%
2023/11/30	2	15.58	1.5	15.58	15.54	0.5	9,166	0.01%
2023/11/29	5	15.53	11.1	15.53	15.53	-6.1	9,123	-0.07%
2023/11/28	0	15.42	10	15.45	15.43	-10	9,005	-0.11%
2023/11/27	1	15.28	1	15.47	15.22	0	8,930	0.00%
2023/11/24	2	15.40	23	15.41	15.40	-21	8,902	-0.24%
2023/11/22	4	15.40	1.2	15.42	15.41	2.8	8,886	0.03%
2023/11/21	1	15.40	4.4	15.41	15.40	-3.4	8,829	-0.04%
2023/11/20	1.1	15.24	0.2	15.28	15.26	0.9	8,795	0.01%
2023/11/17	0	15.23	12	15.22	15.27	-12	8,762	-0.14%
2023/11/16	1.2	15.13	3	15.11	15.09	-1.8	8,661	-0.02%
2023/11/15	13.3	15.56	6.1	15.51	15.44	7.2	8,589	0.08%
2023/11/14	0	0.00	2.3	15.38	15.37	-2.3	8,403	-0.03%
2023/11/13	1.6	15.35	7.3	15.33	15.29	-5.7	8,302	-0.07%
2023/11/10	0	0.00	1	14.99	14.98	-1	8,166	-0.01%
2023/11/09	0	0.00	2	15.07	15.09	-2	8,125	-0.02%
2023/11/08	0	0.00	13	14.99	15.05	-13	8,099	-0.16%
2023/11/07	1	14.90	0.5	14.94	14.97	0.5	7,997	0.01%
2023/11/03	0	0.00	22	14.70	14.69	-22	8,089	-0.27%
2023/11/02	0	14.60	37	14.65	14.65	-37	8,239	-0.45%
2023/10/31	20.2	14.30	0	0.00	14.15	20.2	8,049	0.25%
2023/10/30	0	0.00	0.4	14.31	14.33	-0.4	8,041	0.00%
2023/10/26	13.2	14.05	0	0.00	13.98	13.2	7,924	0.17%
2023/10/25	0	0.00	2	14.36	14.36	-2	7,831	-0.03%
2023/10/24	0.2	14.20	2	14.27	14.27	-1.8	7,847	-0.02%
2023/10/23	21	14.36	3	14.36	14.28	18	7,775	0.23%
2023/10/20	1	14.55	5	14.47	14.52	-4	7,718	-0.05%
2023/10/19	0	0.00	207	14.47	14.55	-207	7,581	-2.73%	大賣/鉅額交易
2023/10/18	11	14.40	2.1	14.39	14.34	8.9	7,505	0.12%
2023/10/17	0.1	14.60	9	14.69	14.51	-8.9	7,421	-0.12%
2023/10/16	0	0.00	18	14.48	14.53	-18	7,390	-0.24%
2023/10/13	1.1	14.58	3	14.57	14.60	-1.9	7,335	-0.03%
2023/10/12	0	0.00	16.1	14.40	14.46	-16.1	7,081	-0.23%
2023/10/11	0	0.00	13.9	14.34	14.35	-13.9	7,034	-0.20%
2023/10/06	1	13.97	0	0.00	14.01	1	6,704	0.01%
2023/10/05	0	0.00	1	13.97	13.98	-1	6,642	-0.02%
2023/10/04	1	13.66	0	0.00	13.77	1	6,585	0.02%
2023/10/03	2	13.90	0	0.00	13.87	2	6,584	0.03%
2023/10/02	0.5	13.78	10.1	13.81	13.78	-9.6	6,540	-0.15%
2023/09/28	3	13.61	0	0.00	13.57	3	6,555	0.05%
2023/09/26	0.1	13.63	2	13.60	13.57	-1.9	6,570	-0.03%
2023/09/25	0	0.00	1.4	13.83	13.81	-1.4	6,537	-0.02%
2023/09/22	0.1	13.55	0	0.00	13.67	0.1	6,510	0.00%
2023/09/21	2.1	13.59	0	0.00	13.60	2.1	6,544	0.03%
2023/09/20	2.2	13.85	0	0.00	13.84	2.2	6,516	0.03%
2023/09/19	0	0.00	4	14.11	14.01	-4	6,532	-0.06%
2023/09/18	0	0.00	2.3	14.22	14.15	-2.3	6,496	-0.04%
2023/09/15	0.7	14.14	36.4	14.16	14.18	-35.7	6,341	-0.56%
2023/09/14	0	0.00	8	13.92	13.99	-8	6,057	-0.13%
2023/09/13	0	0.00	20	13.80	13.79	-20	5,933	-0.34%
2023/09/12	0	0.00	42	13.65	13.71	-42	5,939	-0.71%
2023/09/11	6	13.50	1.6	13.49	13.46	4.5	5,963	0.07%
2023/09/07	0	0.00	6	13.68	13.65	-6	6,303	-0.10%
2023/09/06	0	0.00	2	13.72	13.73	-2	6,317	-0.03%
2023/09/05	0	0.00	1	13.62	13.69	-1	6,277	-0.02%
2023/09/04	0	0.00	30	13.60	13.61	-30	6,351	-0.47%
2023/09/01	0.2	13.55	3	13.55	13.53	-2.8	6,477	-0.04%
2023/08/30	0	0.00	4	13.58	13.59	-4	6,543	-0.06%
2023/08/29	0	13.34	1	13.28	13.45	-1	6,542	-0.01%
2023/08/28	0	0.00	2.2	13.42	13.32	-2.2	6,591	-0.03%
2023/08/25	15.1	13.24	0	0.00	13.20	15.1	6,680	0.23%
2023/08/24	10.1	13.33	20	13.29	13.34	-9.9	6,947	-0.14%
2023/08/23	20	13.03	0.3	13.03	13.05	19.7	7,036	0.28%
2023/08/22	0.1	13.02	0.2	12.97	12.95	-0.2	7,279	0.00%
2023/08/18	2	12.95	4	12.92	12.93	-2	7,322	-0.03%
2023/08/17	1.1	12.97	6	12.80	12.97	-4.9	7,320	-0.07%
2023/08/16	5.3	12.90	7	12.89	12.91	-1.7	7,292	-0.02%
2023/08/15	2.3	13.17	0	0.00	13.18	2.3	7,269	0.03%
2023/08/14	28.1	13.08	9	13.05	13.06	19.1	7,336	0.26%
2023/08/11	2.1	13.22	0.2	13.24	13.20	1.9	7,260	0.03%
2023/08/10	15.1	13.23	0	0.00	13.20	15.1	7,276	0.21%
2023/08/09	11	13.46	0	0.00	13.44	11	7,058	0.16%
2023/08/08	19.2	13.45	2	13.39	13.41	17.2	7,009	0.25%
2023/08/07	0	0.00	0.2	13.62	13.62	-0.2	6,810	0.00%
2023/08/04	5.2	13.50	0	0.00	13.51	5.2	6,818	0.08%
2023/08/02	9.2	13.59	0	0.00	13.58	9.2	6,758	0.14%
2023/08/01	2	13.80	1.3	13.80	13.82	0.7	6,716	0.01%
2023/07/31	0.6	13.84	5	13.88	13.76	-4.4	6,733	-0.07%
2023/07/27	0.4	13.64	0	0.00	13.66	0.4	6,733	0.01%
2023/07/26	2.3	13.59	15	13.58	13.53	-12.7	6,737	-0.19%
2023/07/25	0	0.00	0.1	13.77	13.72	-0.1	6,716	0.00%
2023/07/24	2.2	13.67	0	0.00	13.66	2.2	6,768	0.03%
2023/07/21	8.3	13.63	0	0.00	13.73	8.3	6,922	0.12%
2023/07/20	3.5	13.96	0	13.93	13.94	3.5	7,023	0.05%
2023/07/19	0	14.06	9	14.11	13.98	-9	7,030	-0.13%
2023/07/18	3	14.10	6.3	14.01	13.98	-3.3	7,042	-0.05%
2023/07/17	3.1	14.00	2.7	14.05	14.00	0.4	7,063	0.01%
2023/07/14	0.2	14.04	9	14.05	14.06	-8.8	7,109	-0.12%
2023/07/13	6	13.92	28.2	13.94	13.82	-22.2	7,058	-0.31%
2023/07/12	1	13.66	1	13.72	13.72	0	7,029	0.00%
2023/07/11	0.2	13.71	0	0.00	13.71	0.2	7,040	0.00%
2023/07/10	0.1	13.59	0	13.71	13.59	0.1	7,137	0.00%
2023/07/07	1.1	13.67	10	13.62	13.65	-8.9	7,169	-0.12%
2023/07/06	0	0.00	0.4	13.85	13.76	-0.4	7,189	-0.01%
2023/07/05	6.2	13.93	0	0.00	13.92	6.2	7,199	0.09%
2023/07/04	5.5	13.95	3	13.93	13.98	2.5	7,218	0.03%
2023/07/03	15.4	13.89	2.5	13.90	13.89	12.9	7,234	0.18%
2023/06/30	8.5	13.72	3.1	13.78	13.80	5.4	7,283	0.07%
2023/06/29	0	0.00	3	13.85	13.83	-3	7,339	-0.04%
2023/06/28	0.2	13.83	0	0.00	13.79	0.2	7,383	0.00%
2023/06/27	3.2	13.77	0	0.00	13.75	3.2	7,456	0.04%
2023/06/26	8	13.88	0	0.00	13.87	8	7,531	0.11%
2023/06/21	7.2	13.95	0	0.00	14.01	7.2	7,629	0.09%
2023/06/20	11.2	14.08	0	0.00	14.08	11.2	7,733	0.14%
2023/06/19	0	14.18	50	14.21	14.18	-50	7,836	-0.64%
2023/06/16	5.1	14.08	11	14.07	14.07	-5.9	7,861	-0.07%
2023/06/15	10	14.11	3.1	14.14	14.14	7	7,956	0.09%
2023/06/14	4	14.09	0	0.00	14.08	4	8,081	0.05%
2023/06/13	3.1	14.09	9	14.08	14.13	-5.9	8,150	-0.07%
2023/06/12	0	0.00	1	13.81	13.81	-1	7,978	-0.01%
2023/06/09	3	13.72	2.2	13.69	13.70	0.8	8,044	0.01%
2023/06/08	0.2	13.58	0	0.00	13.57	0.2	8,153	0.00%
2023/06/07	3	13.63	8.1	13.74	13.75	-5.1	8,157	-0.06%
2023/06/06	0	0.00	4.1	13.53	13.54	-4.1	8,094	-0.05%
2023/06/05	0	0.00	6	13.51	13.48	-6	8,126	-0.07%
2023/06/01	0	0.00	4.1	13.37	13.36	-4.1	8,149	-0.05%
2023/05/31	3	13.43	3	13.47	13.47	0	8,141	0.00%
2023/05/30	1	13.51	12.3	13.51	13.54	-11.3	8,055	-0.14%
2023/05/29	6	13.51	124.1	13.50	13.44	-118.1	8,033	-1.47%	大賣/鉅額交易
2023/05/26	0	0.00	12	13.21	13.22	-12	8,006	-0.15%
2023/05/19	0	0.00	11.2	12.77	12.81	-11.2	7,781	-0.14%
2023/05/18	0	12.70	4	12.70	12.71	-4	7,760	-0.05%
2023/05/16	0.2	12.54	0	0.00	12.53	0.2	7,869	0.00%
2023/05/15	2	12.37	0	0.00	12.39	2	7,893	0.03%
2023/05/12	0.2	12.40	0	0.00	12.46	0.2	7,974	0.00%
2023/05/11	2.5	12.47	0	0.00	12.44	2.5	8,031	0.03%
2023/05/10	13.1	12.52	0	0.00	12.54	13.1	8,270	0.16%
2023/05/09	0	12.65	0	0.00	12.64	0	8,251	0.00%
2023/05/08	0.1	12.69	0	0.00	12.68	0.1	8,334	0.00%
2023/05/04	2.2	12.50	0	0.00	12.57	2.2	8,720	0.03%
2023/05/03	0.3	12.54	0	0.00	12.57	0.3	8,716	0.00%
2023/05/02	5	12.60	4	12.55	12.57	1	8,726	0.01%
2023/04/28	0	0.00	1	12.50	12.48	-1	9,041	-0.01%
2023/04/27	7.1	12.25	0.3	12.39	12.36	6.8	9,059	0.07%
2023/04/26	6.6	12.14	2	12.17	12.22	4.6	9,127	0.05%
2023/04/25	15.6	12.35	8	12.34	12.28	7.6	9,048	0.08%
2023/04/24	3.1	12.63	1	12.67	12.67	2.1	8,958	0.02%
2023/04/21	1.1	12.69	0	0.00	12.66	1.1	9,025	0.01%
2023/04/20	1	12.91	1.1	12.88	12.85	-0.1	9,040	0.00%
2023/04/19	14	13.03	13.1	12.94	12.93	0.9	9,103	0.01%
2023/04/18	15.2	13.07	10	13.06	13.07	5.2	9,088	0.06%
2023/04/17	21.3	13.15	1	13.23	13.23	20.3	9,034	0.22%
2023/04/14	0	0.00	24.2	13.27	13.32	-24.2	8,998	-0.27%
2023/04/13	2.2	13.23	25	13.28	13.19	-22.8	9,018	-0.25%
2023/04/11	0	0.00	11.3	13.42	13.42	-11.3	8,909	-0.13%
2023/04/10	1	13.35	0.2	13.35	13.32	0.8	8,987	0.01%
2023/04/07	3	13.35	0	0.00	13.31	3	8,940	0.03%
2023/04/06	1.3	13.30	0	0.00	13.28	1.3	8,875	0.01%
2023/03/31	1	13.46	0	0.00	13.46	1	8,852	0.01%
2023/03/30	0	0.00	1	13.35	13.36	-1	8,795	-0.01%
2023/03/29	20	13.18	10	13.18	13.21	10	8,740	0.11%
2023/03/24	7	13.64	0.1	13.59	13.63	6.9	8,605	0.08%
2023/03/23	2	13.49	0	0.00	13.59	2	8,542	0.02%
2023/03/22	0	0.00	11	13.43	13.46	-11	8,377	-0.13%
2023/03/21	4	13.40	0	0.00	13.24	4	8,198	0.05%
2023/03/20	0	0.00	9.1	13.33	13.27	-9.1	8,114	-0.11%
2023/03/17	0	0.00	14	13.24	13.30	-14	8,019	-0.17%
2023/03/16	0	0.00	7	13.00	13.02	-7	7,896	-0.09%
2023/03/15	0	0.00	1	13.24	13.03	-1	7,873	-0.01%
2023/03/14	0	0.00	0.1	13.00	12.91	-0.1	7,826	0.00%
2023/03/13	0.1	12.94	26.5	12.96	13.10	-26.4	7,771	-0.34%
2023/03/10	12.2	13.08	1	13.05	13.07	11.2	7,697	0.15%
2023/03/09	0	0.00	11	13.38	13.31	-11	7,713	-0.14%
2023/03/08	30	13.22	2	13.20	13.26	28	7,698	0.36%
2023/03/07	2	13.35	0	0.00	13.34	2	7,696	0.03%
2023/03/06	1	13.24	30	13.30	13.29	-29	7,728	-0.38%
2023/03/03	0	0.00	1	13.15	13.17	-1	7,704	-0.01%
2023/03/02	9	13.19	2	13.18	13.16	7	7,760	0.09%
2023/03/01	0	13.19	12	13.07	13.22	-12	7,734	-0.16%
2023/02/23	0	0.00	12	12.90	12.94	-12	7,495	-0.16%
2023/02/22	3.2	12.62	40	12.65	12.62	-36.8	7,556	-0.49%
2023/02/21	0	12.85	2	12.84	12.85	-2	7,642	-0.03%
2023/02/20	0	0.00	6	12.79	12.76	-6	7,838	-0.08%
2023/02/17	13	12.62	0	0.00	12.66	13	8,164	0.16%
2023/02/16	2	12.68	2	12.80	12.76	0	8,336	0.00%
2023/02/15	5.2	12.75	0	0.00	12.71	5.2	8,700	0.06%
2023/02/14	0	12.98	11	12.96	12.96	-11	8,642	-0.13%
2023/02/13	3	12.85	0	0.00	12.88	3	8,790	0.03%
2023/02/10	2.2	13.04	0	0.00	13.04	2.2	8,845	0.02%
2023/02/09	2	13.10	0	0.00	13.12	2	8,862	0.02%
2023/02/08	3	12.97	29	13.04	13.15	-26	8,827	-0.29%
2023/02/07	7	12.73	0	0.00	12.73	7	8,599	0.08%
2023/02/06	2	12.82	0	0.00	12.75	2	8,614	0.02%
2023/02/03	0	0.00	53	13.02	13.03	-53	8,563	-0.62%
2023/02/02	2	12.93	9	12.93	12.97	-7	8,383	-0.08%
2023/02/01	15	12.59	5	12.57	12.63	10	8,222	0.12%
2023/01/31	0.2	12.67	0	0.00	12.53	0.2	8,251	0.00%
2023/01/30	67	12.53	6	12.52	12.69	61	8,280	0.74%
2023/01/17	0	12.02	1	12.04	12.01	-1	8,047	-0.01%
2023/01/16	9	12.00	27	12.04	12.01	-18	8,081	-0.22%
2023/01/13	1	11.95	5.2	12.03	11.93	-4.2	8,041	-0.05%
2023/01/12	15.1	11.97	6.4	11.95	11.95	8.7	8,044	0.11%
2023/01/11	0	11.91	6.1	11.95	11.96	-6.1	8,046	-0.08%
2023/01/10	20	11.88	10	11.87	11.91	10	8,064	0.12%
2023/01/09	25	11.71	40	11.68	11.79	-15	8,141	-0.18%
2023/01/06	0	11.30	0	0.00	11.38	0	8,174	0.00%
2023/01/05	0.1	11.15	0.1	11.12	11.09	0	8,293	0.00%
2023/01/04	1.1	11.11	0	0.00	11.07	1.1	8,445	0.01%
2023/01/03	0.1	10.99	0	0.00	11.07	0.1	8,802	0.00%
2022/12/29	0.3	10.75	0.1	10.79	10.83	0.2	8,910	0.00%
2022/12/28	23.5	10.80	0	0.00	10.84	23.5	9,114	0.26%
2022/12/23	0.7	11.07	0	0.00	11.07	0.7	9,492	0.01%
2022/12/22	1	11.27	26	11.27	11.24	-25	9,712	-0.26%
2022/12/21	10	11.13	0	0.00	11.10	10	10,141	0.10%
2022/12/20	3.2	11.09	0	0.00	11.07	3.2	10,296	0.03%
2022/12/16	32.2	11.41	0	0.00	11.47	32.2	10,804	0.30%
2022/12/15	2	11.72	2	11.69	11.69	0	10,845	0.00%
2022/12/12	2.3	11.61	0	0.00	11.61	2.3	10,930	0.02%
2022/12/09	2.7	11.72	14	11.74	11.73	-11.3	10,987	-0.10%
2022/12/08	10.6	11.50	0	0.00	11.48	10.6	11,002	0.10%
2022/12/07	3.1	11.65	0	0.00	11.63	3.1	11,020	0.03%
2022/12/06	27.6	11.89	0	0.00	11.79	27.6	10,998	0.25%
2022/12/02	0	0.00	1.5	12.10	12.10	-1.5	11,005	-0.01%
2022/12/01	0	0.00	22.5	12.12	12.10	-22.5	11,107	-0.20%
2022/11/29	0	0.00	0.1	11.67	11.69	-0.1	11,198	0.00%
2022/11/28	0.4	11.72	0	0.00	11.68	0.4	11,245	0.00%
2022/11/25	3	11.92	0	0.00	11.90	3	11,358	0.03%
2022/11/24	0	11.94	6	12.00	12.00	-6	11,379	-0.05%
2022/11/22	2	11.74	6	11.75	11.78	-4	11,516	-0.03%
2022/11/21	0.2	11.79	2	11.74	11.75	-1.8	11,577	-0.02%
2022/11/18	3	11.89	9	11.89	11.82	-6	11,577	-0.05%
2022/11/17	3	11.82	4	11.84	11.86	-1	11,550	-0.01%
2022/11/16	1	11.79	0	0.00	11.83	1	11,540	0.01%
2022/11/15	23	11.69	29	11.81	11.86	-6	11,532	-0.05%
2022/11/14	1	11.43	2	11.45	11.43	-1	11,200	-0.01%
2022/11/11	11	11.40	23	11.34	11.32	-12	11,122	-0.11%
2022/11/10	0.2	10.69	4	10.65	10.71	-3.8	10,788	-0.04%
2022/11/09	0	10.58	25	10.61	10.69	-25	10,760	-0.23%
2022/11/08	0	10.42	5	10.40	10.27	-5	10,761	-0.05%
2022/11/07	6	10.23	14	10.17	10.25	-8	10,723	-0.07%
2022/11/03	2.1	9.83	0	0.00	9.89	2.1	10,956	0.02%
2022/11/02	4	9.91	0	0.00	9.95	4	11,110	0.04%
2022/11/01	0	9.88	2	9.92	9.87	-2	11,225	-0.02%
2022/10/31	0	0.00	16	9.77	9.79	-16	11,359	-0.14%
2022/10/28	13	9.55	1.9	9.62	9.60	11.1	11,447	0.10%
2022/10/27	2.1	9.69	2	9.64	9.74	0.1	11,520	0.00%
2022/10/26	2	9.48	0.2	9.49	9.53	1.9	11,648	0.02%
2022/10/25	9.2	9.56	0	0.00	9.51	9.2	11,653	0.08%
2022/10/24	1	9.95	2	9.92	9.76	-1	11,630	-0.01%
2022/10/21	1	9.68	0	0.00	9.65	1	11,696	0.01%
2022/10/20	2	9.57	0	0.00	9.72	2	11,739	0.02%
2022/10/19	4	9.83	0	0.00	9.74	4	11,758	0.03%
2022/10/18	1	9.80	0	0.00	9.84	1	11,794	0.01%
2022/10/17	0.2	9.70	0	0.00	9.78	0.2	11,796	0.00%
2022/10/14	1	9.92	2	9.89	9.90	-1	11,833	-0.01%
2022/10/13	2.1	9.50	0	0.00	9.41	2.1	11,844	0.02%
2022/10/12	3.3	9.56	1	9.47	9.59	2.3	11,736	0.02%
2022/10/11	12.3	9.70	0	0.00	9.64	12.3	11,688	0.11%
2022/10/07	2.1	10.20	2	10.29	10.20	0.1	11,524	0.00%
2022/10/06	0.1	10.40	0	0.00	10.44	0.1	11,553	0.00%
2022/10/05	1.1	10.40	22	10.44	10.39	-20.9	11,592	-0.18%
2022/10/04	0.2	10.14	3	10.11	10.16	-2.8	11,511	-0.02%
2022/10/03	6	9.80	0	0.00	9.74	6	11,469	0.05%
2022/09/30	25	9.74	0	0.00	9.86	25	11,498	0.22%
2022/09/29	10	10.03	1	10.00	9.84	9	11,497	0.08%
2022/09/28	38.5	9.88	0	0.00	9.82	38.5	11,440	0.34%
2022/09/27	3.1	10.13	0	0.00	10.15	3.1	11,298	0.03%
2022/09/26	26.4	10.27	4	10.30	10.16	22.4	11,501	0.19%
2022/09/23	9.3	10.63	0	0.00	10.52	9.3	11,774	0.08%
2022/09/22	24.2	10.72	0	0.00	10.75	24.2	11,813	0.20%
2022/09/21	0	10.90	0	0.00	10.88	0	11,888	0.00%
2022/09/20	2	10.90	0	0.00	10.96	2	11,970	0.02%
2022/09/19	2	10.91	0	0.00	10.90	2	12,061	0.02%
2022/09/16	17.4	11.00	0	0.00	10.98	17.4	12,120	0.14%
2022/09/15	1	11.24	0	0.00	11.16	1	12,416	0.01%
2022/09/14	14.1	11.17	0	0.00	11.16	14.1	12,619	0.11%
2022/09/13	0	0.00	1	11.41	11.37	-1	12,563	-0.01%
2022/09/12	1.1	11.32	1	11.30	11.29	0.1	12,599	0.00%
2022/09/08	2	11.05	50	10.98	11.06	-48	12,838	-0.37%
2022/09/07	6	10.82	2.9	10.90	10.87	3.1	12,891	0.02%
2022/09/06	3.3	11.07	0	0.00	11.06	3.3	12,792	0.03%
2022/09/05	0	11.10	10	11.20	11.13	-10	12,752	-0.08%
2022/09/01	2.9	11.37	0	0.00	11.35	2.9	12,682	0.02%
2022/08/31	0.7	11.50	0	0.00	11.63	0.7	12,522	0.01%
2022/08/30	2.4	11.47	0	0.00	11.50	2.4	12,554	0.02%
2022/08/29	4	11.40	93	11.37	11.44	-89	12,517	-0.71%
2022/08/26	3.3	11.81	0	0.00	11.81	3.3	12,373	0.03%
2022/08/25	0	0.00	71	11.75	11.76	-71	12,323	-0.58%
2022/08/23	12.2	11.66	0	0.00	11.68	12.2	12,534	0.10%
2022/08/22	82.3	11.88	0	0.00	11.80	82.3	12,566	0.66%
2022/08/19	93.1	12.12	30	12.14	12.08	63.1	12,421	0.51%
2022/08/18	0.2	11.91	1	11.95	12.05	-0.8	12,488	-0.01%
2022/08/17	1	12.06	0	0.00	12.06	1	12,448	0.01%
2022/08/16	22.2	12.10	2	12.08	12.09	20.2	12,542	0.16%
2022/08/15	1	12.32	6.1	12.19	12.33	-5.1	12,553	-0.04%
2022/08/12	0	0.00	151	12.00	12.03	-151	12,504	-1.21%	大賣/鉅額交易
2022/08/11	1.2	11.81	2.1	11.85	11.84	-0.9	12,579	-0.01%
2022/08/10	45.3	11.60	17.9	11.61	11.57	27.4	12,598	0.22%
2022/08/09	138.2	11.80	1	11.87	11.85	137.2	12,495	1.10%	大買/鉅額交易
2022/08/08	3	11.96	0	0.00	11.97	3	12,451	0.02%
2022/08/05	21	11.97	142.5	11.93	12.02	-121.5	12,449	-0.98%	大賣/鉅額交易
2022/08/04	5	11.50	0	0.00	11.61	5	12,395	0.04%
2022/08/03	1	11.57	0	0.00	11.59	1	12,357	0.01%
2022/08/02	4.4	11.46	0	0.00	11.50	4.4	12,427	0.04%
2022/08/01	4	11.74	0	0.00	11.75	4	12,472	0.03%
2022/07/29	0.1	11.85	0.1	11.79	11.79	-0.1	12,518	0.00%
2022/07/28	20	11.75	20	11.74	11.72	0	12,624	0.00%
2022/07/26	26.1	11.65	54	11.61	11.64	-27.9	12,634	-0.22%
2022/07/25	21.1	11.89	1.1	11.83	11.82	20	12,734	0.16%
2022/07/22	30	12.07	0	0.00	12.00	30	12,868	0.23%
2022/07/21	13.5	11.95	5	11.88	12.09	8.5	13,236	0.06%
2022/07/20	34.3	11.76	5	11.79	11.71	29.3	13,413	0.22%
2022/07/19	7	11.50	1	11.48	11.48	6	13,834	0.04%
2022/07/18	0	0.00	9	11.49	11.51	-9	14,118	-0.06%
2022/07/15	26	11.26	1	11.31	11.28	25	14,099	0.18%
2022/07/14	2	10.99	7	11.09	11.08	-5	14,008	-0.04%
2022/07/13	3	10.97	6	10.99	10.93	-3	14,072	-0.02%
2022/07/12	7.1	10.71	1	10.71	10.71	6.1	14,182	0.04%
2022/07/11	9	11.13	5	11.22	11.09	4	14,701	0.03%
2022/07/08	1.2	11.23	5	11.29	11.22	-3.8	14,807	-0.03%
2022/07/07	51.2	10.88	22	11.01	11.02	29.2	14,886	0.20%
2022/07/06	3.2	10.65	29.5	10.66	10.60	-26.4	15,120	-0.17%
2022/07/05	5.1	10.78	5	11.10	10.90	0.1	16,107	0.00%
2022/07/04	1	10.86	10	11.00	10.87	-9	16,716	-0.05%
2022/07/01	25.6	11.06	5.5	11.14	10.95	20.1	17,261	0.12%
2022/06/30	12.3	11.56	5.4	11.54	11.49	6.9	17,251	0.04%
2022/06/29	6.2	11.85	1	11.86	11.87	5.2	17,355	0.03%
2022/06/28	3.1	12.02	0.2	12.10	12.03	2.9	17,274	0.02%
2022/06/27	1.2	12.29	2	12.30	12.28	-0.9	17,277	0.00%
2022/06/24	7.2	12.02	4	12.07	11.96	3.2	17,328	0.02%
2022/06/23	11.3	12.01	0	0.00	12.04	11.3	17,478	0.06%
2022/06/22	7.9	12.41	0.7	12.40	12.35	7.2	17,201	0.04%
2022/06/21	0	12.78	1	12.77	12.84	-1	17,092	-0.01%
2022/06/20	9	12.58	0	0.00	12.57	9	17,191	0.05%
2022/06/17	6.1	12.78	3.4	12.67	12.73	2.7	17,181	0.02%
2022/06/16	1.1	13.05	1	13.23	13.03	0.1	16,988	0.00%
2022/06/15	2.1	13.21	0	0.00	13.18	2.1	17,011	0.01%
2022/06/14	1.1	13.10	0	0.00	13.27	1.1	17,317	0.01%
2022/06/13	4	13.40	3.5	13.39	13.33	0.5	17,764	0.00%
2022/06/10	1	13.78	0	0.00	13.82	1	18,429	0.01%
2022/06/09	1	13.89	0.2	13.91	13.91	0.8	18,736	0.00%
2022/06/08	1	13.98	1	13.87	13.92	0	19,010	0.00%
2022/06/07	2	13.72	0	0.00	13.75	2	19,099	0.01%
2022/06/01	3.7	13.95	10.3	13.96	13.91	-6.6	20,774	-0.03%
2022/05/31	1.9	13.73	36.1	13.81	13.87	-34.2	20,876	-0.16%
2022/05/30	0.5	13.57	0	13.64	13.68	0.5	20,741	0.00%
2022/05/27	2	13.27	1	13.26	13.32	1	20,741	0.00%
2022/05/26	3	13.13	0	0.00	13.01	3	20,820	0.01%
2022/05/25	0.5	13.22	0	0.00	13.21	0.5	21,005	0.00%
2022/05/24	1	13.10	0	0.00	13.07	1	21,577	0.00%
2022/05/23	0	0.00	1	13.47	13.40	-1	21,821	0.00%
2022/05/20	1	13.50	4.9	13.49	13.49	-3.9	22,253	-0.02%
2022/05/19	2.1	13.26	1	13.28	13.39	1.1	22,425	0.00%
2022/05/18	0.1	13.54	2	13.52	13.52	-1.9	22,442	-0.01%
2022/05/17	0	13.30	2	13.40	13.42	-2	22,446	-0.01%
2022/05/16	2.1	13.20	6	13.27	13.16	-3.9	22,466	-0.02%
2022/05/13	2	13.08	2	13.12	13.08	0	22,544	0.00%
2022/05/12	5.5	12.93	4	12.91	12.83	1.5	22,852	0.01%
2022/05/11	7	13.03	4	13.01	13.03	3	22,873	0.01%
2022/05/10	8.1	12.70	20	12.90	12.97	-11.9	22,984	-0.05%
2022/05/09	14.1	12.88	30	12.88	12.85	-15.9	22,912	-0.07%
2022/05/06	7.2	13.04	30	13.04	13.10	-22.8	22,800	-0.10%
2022/05/05	3	13.42	46	13.41	13.43	-43	22,900	-0.19%
2022/05/04	9.6	13.14	0	0.00	13.16	9.6	22,825	0.04%
2022/05/03	1	13.07	2	13.15	13.12	-1	22,878	0.00%
2022/04/29	15.4	13.27	11	13.15	13.16	4.4	22,875	0.02%
2022/04/28	4.5	12.93	1	12.95	12.99	3.5	22,935	0.02%
2022/04/27	5.2	12.52	5	12.47	12.65	0.2	22,751	0.00%
2022/04/26	46.9	12.96	0	0.00	12.91	46.9	22,343	0.21%
2022/04/25	52.8	13.04	0	0.00	13.07	52.8	22,111	0.24%
2022/04/22	45.2	13.46	0	0.00	13.46	45.2	21,649	0.21%
2022/04/21	11.3	13.73	5	13.74	13.72	6.3	21,539	0.03%
2022/04/20	1	13.62	0	0.00	13.66	1	21,547	0.00%
2022/04/19	8.4	13.60	0	0.00	13.57	8.4	21,535	0.04%
2022/04/18	15.3	13.40	3	13.41	13.50	12.3	21,555	0.06%
2022/04/15	73.2	13.57	1	13.62	13.50	72.2	21,461	0.34%
2022/04/14	89.1	13.97	1	13.91	13.91	88.1	21,059	0.42%
2022/04/13	20.3	13.83	8	13.90	13.96	12.3	21,115	0.06%
2022/04/12	10.6	13.60	0	0.00	13.60	10.6	20,957	0.05%
2022/04/11	68	13.77	0	0.00	13.64	68	20,651	0.33%
2022/04/08	57.5	14.06	3	14.07	14.11	54.5	19,662	0.28%
2022/04/07	42.4	14.21	0	0.00	14.18	42.4	18,838	0.23%
2022/04/06	48	14.40	0	0.00	14.43	48	18,079	0.27%
2022/04/01	22	14.68	0	0.00	14.72	22	17,614	0.13%
2022/03/31	30.2	14.96	0.2	15.00	14.91	30	17,376	0.17%
2022/03/30	0	15.03	4	15.01	15.00	-4	17,464	-0.02%
2022/03/29	3.1	14.87	0	0.00	14.87	3.1	17,451	0.02%
2022/03/28	17.4	14.89	0	0.00	14.93	17.4	17,299	0.10%
2022/03/25	1.1	15.08	0	0.00	15.11	1.1	17,042	0.01%
2022/03/24	11.2	15.07	6	15.11	15.12	5.1	16,993	0.03%
2022/03/23	8	15.26	5.1	15.21	15.20	2.9	16,854	0.02%
2022/03/22	27.2	15.08	5	15.05	15.08	22.2	16,818	0.13%
2022/03/21	11	15.11	1	15.09	15.08	10	16,710	0.06%
2022/03/18	13	14.93	26.3	14.91	14.96	-13.3	16,679	-0.08%
2022/03/17	32.5	14.85	14.4	14.89	14.98	18.2	16,542	0.11%
2022/03/16	35.6	14.26	0	0.00	14.28	35.6	16,236	0.22%
2022/03/15	42.6	14.32	3	14.41	14.35	39.6	15,783	0.25%
2022/03/14	26.2	14.83	3	14.80	14.80	23.2	15,084	0.15%
2022/03/11	6.1	14.98	10.3	15.04	14.95	-4.2	14,864	-0.03%
2022/03/10	12.1	15.18	0	0.00	15.19	12.1	14,628	0.08%
2022/03/09	16.6	14.71	0	0.00	14.72	16.6	14,500	0.11%
2022/03/08	32.8	14.65	6	14.57	14.52	26.8	14,402	0.19%
2022/03/07	33.8	15.06	1	15.10	15.05	32.8	13,589	0.24%
2022/03/04	14.9	15.59	0	0.00	15.56	14.9	13,087	0.11%
2022/03/03	0	15.90	2	15.88	15.87	-2	12,940	-0.02%
2022/03/02	14.2	15.79	0	15.79	15.77	14.2	13,057	0.11%
2022/03/01	2.3	15.77	1	15.75	15.90	1.3	13,015	0.01%
2022/02/25	5.5	15.53	0	15.51	15.48	5.4	13,001	0.04%
2022/02/24	26.2	15.55	31	15.47	15.41	-4.8	12,895	-0.04%
2022/02/23	19.7	15.85	0	0.00	15.87	19.7	12,358	0.16%
2022/02/22	50.6	15.97	0	0.00	15.92	50.6	12,118	0.42%
2022/02/21	10.2	16.40	20	16.39	16.41	-9.8	11,808	-0.08%
2022/02/18	7.2	16.40	1.2	16.48	16.44	6	11,620	0.05%
2022/02/17	35.1	16.50	0	0.00	16.49	35.1	11,580	0.30%
2022/02/16	0.1	16.56	1	16.54	16.50	-0.9	11,688	-0.01%
2022/02/15	5.1	16.37	0	0.00	16.25	5.1	11,738	0.04%
2022/02/14	36	16.25	0	0.00	16.25	36	11,608	0.31%
2022/02/11	8	16.69	13	16.74	16.72	-5	11,287	-0.04%
2022/02/10	1.3	16.68	1	16.64	16.74	0.3	11,433	0.00%
2022/02/09	4.1	16.36	0	0.00	16.47	4.1	11,420	0.04%
2022/02/08	6	16.24	0	0.00	16.23	6	11,550	0.05%
2022/02/07	31.3	16.31	27	16.19	16.16	4.3	11,518	0.04%
2022/01/26	29.1	16.31	8.1	16.30	16.28	20.9	11,290	0.19%
2022/01/25	8	16.42	0.1	16.43	16.40	7.9	11,316	0.07%
2022/01/24	3.2	16.54	0	0.00	16.63	3.2	11,211	0.03%
2022/01/21	24.5	16.57	15	16.65	16.53	9.5	11,180	0.09%
2022/01/20	13	16.76	15.2	16.80	16.83	-2.2	10,986	-0.02%
2022/01/19	12.4	16.87	10.8	16.84	16.84	1.6	11,116	0.01%
2022/01/18	10	17.08	1	17.16	17.03	9	11,202	0.08%
2022/01/17	21.1	17.07	10	17.02	17.09	11.1	11,150	0.10%
2022/01/14	29	16.72	14	16.84	16.80	15	11,145	0.13%
2022/01/13	11	16.92	1	16.91	16.93	10	11,029	0.09%
2022/01/12	5	16.85	10.7	16.84	16.87	-5.7	11,038	-0.05%
2022/01/11	12.1	16.83	3	16.80	16.81	9.1	11,117	0.08%
2022/01/10	4.1	16.77	8	16.86	16.94	-3.9	11,057	-0.04%
2022/01/07	44	17.10	20.1	17.02	16.97	24	11,068	0.22%
2022/01/06	37.1	17.19	25	17.24	17.20	12.1	11,105	0.11%
2022/01/05	3	17.54	6	17.54	17.53	-3	11,272	-0.03%
2022/01/04	6	17.69	2.2	17.59	17.54	3.8	11,364	0.03%
2022/01/03	24	17.67	1	17.52	17.50	23	11,333	0.20%
2021/12/30	4	17.66	25	17.66	17.70	-21	11,290	-0.19%
2021/12/29	2	17.58	3	17.58	17.64	-1	11,448	-0.01%
2021/12/28	3.1	17.53	6	17.52	17.52	-2.9	11,659	-0.03%
2021/12/27	5.1	17.43	23	17.41	17.36	-17.9	11,708	-0.15%
2021/12/24	1.1	17.16	20.2	17.20	17.15	-19.1	11,825	-0.16%
2021/12/23	7	17.11	0	0.00	17.05	7	11,698	0.06%
2021/12/22	4	16.95	0	0.00	16.96	4	11,885	0.03%
2021/12/21	1	16.76	6.1	16.91	16.88	-5	11,871	-0.04%
2021/12/20	3.1	16.65	0	0.00	16.63	3.1	11,845	0.03%
2021/12/17	0	0.00	10	16.83	16.86	-10	11,772	-0.08%
2021/12/16	1	16.92	0.1	16.92	16.94	1	11,789	0.01%
2021/12/15	22.1	16.60	1	16.55	16.60	21.1	11,879	0.18%
2021/12/14	38.1	16.56	1	16.60	16.56	37.1	11,888	0.31%
2021/12/13	2.1	16.85	2.3	16.81	16.79	-0.3	11,835	0.00%
2021/12/10	1.3	16.78	9	16.77	16.78	-7.7	11,902	-0.06%
2021/12/09	2	16.86	0	0.00	16.88	2	11,862	0.02%
2021/12/08	1	16.99	1	16.98	16.98	0	11,826	0.00%
2021/12/07	11.8	16.74	7	16.73	16.85	4.8	11,871	0.04%
2021/12/06	12	16.87	7	16.77	16.95	5	11,816	0.04%
2021/12/03	8	16.97	0	0.00	17.00	8	11,928	0.07%
2021/12/02	12	17.01	1	16.83	16.96	11	11,964	0.09%
2021/12/01	10.2	16.63	1.1	16.64	16.85	9.1	11,987	0.08%
2021/11/30	20	16.62	8.1	16.62	16.49	11.9	12,059	0.10%
2021/11/29	7.1	16.19	10.1	16.43	16.37	-3	12,158	-0.02%
2021/11/26	16.2	16.41	53	16.33	16.24	-36.8	12,412	-0.30%
2021/11/25	2	16.58	20	16.56	16.57	-18	12,319	-0.15%
2021/11/24	7.5	16.63	2	16.58	16.65	5.5	12,354	0.04%
2021/11/23	8.4	16.87	20	16.78	16.79	-11.6	12,294	-0.09%
2021/11/22	2	17.17	1.2	17.20	17.12	0.8	12,243	0.01%
2021/11/19	5	17.08	5	17.07	17.12	0	12,261	0.00%
2021/11/18	10	17.01	1	17.03	17.04	9	12,208	0.07%
2021/11/17	2.1	16.85	10	16.98	16.83	-7.9	12,150	-0.06%
2021/11/16	9	16.77	10	16.73	16.76	-1	12,213	-0.01%
2021/11/15	42.5	16.88	4	16.94	16.97	38.5	12,474	0.31%
2021/11/12	0	16.71	4	16.74	16.65	-4	12,469	-0.03%
2021/11/11	4	16.35	24	16.40	16.44	-20	12,686	-0.16%
2021/11/10	9	16.53	11	16.48	16.54	-2	12,781	-0.02%
2021/11/09	21	16.68	6	16.69	16.61	15	12,893	0.12%
2021/11/08	8	16.40	4.5	16.34	16.39	3.6	12,689	0.03%
2021/11/05	2	16.12	9	16.05	16.17	-7.1	12,638	-0.06%
2021/11/04	0	0.00	2	15.88	15.88	-2	12,464	-0.02%
2021/11/03	1	15.92	0	0.00	15.94	1	12,482	0.01%
2021/11/02	2	15.85	0	0.00	15.86	2	12,577	0.02%
2021/11/01	0	15.86	13	15.87	15.86	-13	12,530	-0.10%
2021/10/29	2	15.77	15	15.78	15.75	-13	12,550	-0.10%
2021/10/28	1	15.95	2	15.83	15.87	-1	12,583	-0.01%
2021/10/27	3	15.84	9.1	15.89	15.94	-6.1	12,640	-0.05%
2021/10/26	0	0.00	2.1	15.80	15.74	-2.1	12,552	-0.02%
2021/10/22	2	15.46	2	15.60	15.55	0	12,618	0.00%
2021/10/21	1	15.56	1	15.62	15.42	0	12,609	0.00%
2021/10/20	1	15.44	0	0.00	15.44	1	12,494	0.01%
2021/10/19	0	0.00	2	15.43	15.41	-2	12,443	-0.02%
2021/10/18	0	0.00	1	15.25	15.17	-1	12,381	-0.01%
2021/10/15	1	15.16	11.4	15.11	15.18	-10.4	12,339	-0.08%
2021/10/14	15.9	14.80	0	0.00	14.82	15.9	12,328	0.13%
2021/10/13	45.5	14.90	4	14.87	14.86	41.5	12,134	0.34%
2021/10/12	4.2	15.14	0	0.00	15.11	4.2	11,802	0.04%
2021/10/08	11.1	15.39	0	0.00	15.35	11.1	11,729	0.09%
2021/10/07	4	15.39	0	0.00	15.45	4	11,722	0.03%
2021/10/06	1.1	15.12	10	15.05	15.00	-8.9	11,824	-0.08%
2021/10/05	37.5	14.93	3	15.01	15.11	34.5	11,853	0.29%
2021/10/04	9	15.15	0	0.00	15.11	9	11,612	0.08%
2021/10/01	2.3	15.35	0	0.00	15.28	2.3	11,475	0.02%
2021/09/30	1.1	15.59	0	0.00	15.65	1.1	11,252	0.01%
2021/09/29	31.7	15.64	3	15.64	15.58	28.7	11,279	0.25%
2021/09/28	3	16.03	0	0.00	16.06	3	11,274	0.03%
2021/09/27	2	16.14	0	0.00	16.17	2	11,315	0.02%
2021/09/24	0.1	16.09	0	0.00	16.07	0.1	11,372	0.00%
2021/09/23	1.2	15.93	0	0.00	15.92	1.2	11,610	0.01%
2021/09/22	3.5	15.72	1.2	15.80	15.74	2.3	11,672	0.02%
2021/09/17	2.1	16.03	3	16.00	16.12	-0.9	11,526	-0.01%
2021/09/16	3	16.05	0	0.00	16.05	3	11,640	0.03%
2021/09/15	2	16.13	0	0.00	16.13	2	11,660	0.02%
2021/09/14	0.1	16.40	4	16.34	16.33	-3.9	11,841	-0.03%
2021/09/13	13	16.26	10	16.29	16.27	3	12,302	0.02%
2021/09/10	0.1	16.20	7	16.38	16.45	-6.9	12,860	-0.05%
2021/09/09	1.2	16.08	5	15.95	16.05	-3.8	12,836	-0.03%
2021/09/08	9.1	16.00	0	0.00	15.96	9.1	12,914	0.07%
2021/09/07	14	16.15	2	16.34	16.20	12	12,893	0.09%
2021/09/06	3.3	16.44	13	16.40	16.35	-9.7	13,022	-0.07%
2021/09/03	1.1	16.38	2	16.38	16.42	-0.9	13,041	-0.01%
2021/09/02	7	16.27	14.6	16.44	16.20	-7.6	13,180	-0.06%
2021/09/01	0.1	16.08	30.1	16.21	16.29	-30.1	13,178	-0.23%
2021/08/31	4	15.81	4.2	15.76	15.90	-0.2	12,847	0.00%
2021/08/30	4.1	15.75	11.2	15.77	15.85	-7.1	13,226	-0.05%
2021/08/27	0	0.00	2	15.58	15.59	-2	13,342	-0.01%
2021/08/26	13	15.45	1	15.43	15.47	12	13,507	0.09%
2021/08/25	3.2	15.51	0.1	15.48	15.49	3.1	14,143	0.02%
2021/08/24	2	15.36	0	0.00	15.28	2	14,785	0.01%
2021/08/23	0.1	15.27	7.1	15.22	15.29	-7	15,334	-0.05%
2021/08/20	16.1	14.87	0.4	14.90	14.80	15.7	17,397	0.09%
2021/08/19	25.6	14.95	0	0.00	14.87	25.6	17,444	0.15%
2021/08/18	7.9	15.04	12	14.87	15.24	-4.1	17,281	-0.02%
2021/08/17	38.5	15.19	0	0.00	15.11	38.5	17,250	0.22%
2021/08/16	16.1	15.56	0.1	15.53	15.52	16	17,043	0.09%
2021/08/13	18.1	15.68	10	15.64	15.61	8.1	17,088	0.05%
2021/08/12	3.1	15.96	0	0.00	15.93	3.1	17,080	0.02%
2021/08/11	3	15.98	10	15.98	15.98	-7	17,236	-0.04%
2021/08/10	1.2	16.20	0	0.00	16.15	1.2	17,321	0.01%
2021/08/09	4.2	16.30	5	16.28	16.28	-0.9	17,491	0.00%
2021/08/06	2	16.43	3	16.43	16.47	-1	17,658	-0.01%
2021/08/05	1.1	16.65	10.6	16.66	16.64	-9.4	17,797	-0.05%
2021/08/04	1	16.40	0.4	16.37	16.42	0.6	17,951	0.00%
2021/08/03	0	0.00	10	16.14	16.20	-10	18,144	-0.06%
2021/08/02	1.1	16.00	4	15.98	16.03	-2.9	18,287	-0.02%
2021/07/30	0	0.00	0.1	15.86	15.83	-0.1	18,445	0.00%
2021/07/29	1	15.68	6	15.79	15.82	-5	18,664	-0.03%
2021/07/28	31.2	15.42	2.1	15.48	15.48	29.2	18,911	0.15%
2021/07/27	2.1	15.88	2	15.96	15.86	0.1	18,933	0.00%
2021/07/26	0.4	15.88	1	15.90	15.83	-0.6	19,170	0.00%
2021/07/23	3	15.82	3	15.87	15.81	0	19,541	0.00%
2021/07/22	0.1	15.92	0	0.00	15.81	0.1	19,866	0.00%
2021/07/21	7	15.61	0	0.00	15.63	7	20,160	0.03%
2021/07/20	6	15.66	1	15.82	15.66	5	20,491	0.02%
2021/07/19	6	15.81	0	0.00	15.85	6	20,758	0.03%
2021/07/16	1	15.95	0	0.00	15.99	1	21,110	0.00%
2021/07/15	0.1	16.10	5	16.08	16.13	-4.9	21,468	-0.02%
2021/07/14	10.1	16.05	2.7	15.96	15.98	7.4	21,812	0.03%
2021/07/13	7.1	15.98	0	0.00	15.92	7.1	22,240	0.03%
2021/07/12	0.1	15.75	1.1	15.72	15.78	-1	22,373	0.00%
2021/07/09	0.1	15.55	4.1	15.50	15.50	-4.1	22,502	-0.02%
2021/07/08	7	15.64	1	15.69	15.65	6	22,933	0.03%
2021/07/07	5	15.64	0.2	15.67	15.65	4.8	23,549	0.02%
2021/07/06	2.1	15.68	1.5	15.68	15.66	0.6	24,183	0.00%
2021/07/05	3.1	15.62	19	15.71	15.73	-16	24,768	-0.06%
2021/07/02	1.1	15.50	8	15.50	15.51	-7	24,905	-0.03%
2021/07/01	5.1	15.46	1	15.43	15.44	4.1	25,635	0.02%
2021/06/30	6.1	15.57	6	15.56	15.55	0.1	26,394	0.00%
2021/06/28	6	15.36	7	15.37	15.39	-1	27,575	0.00%
2021/06/25	1	15.51	9	15.53	15.45	-8	28,611	-0.03%
2021/06/24	5	15.42	20	15.41	15.41	-15	29,498	-0.05%
2021/06/23	5	15.16	1.3	15.33	15.39	3.7	30,651	0.01%
2021/06/22	26.5	15.24	3	15.21	15.18	23.5	31,394	0.07%
2021/06/21	43.3	15.36	0	0.00	15.29	43.3	31,323	0.14%
2021/06/18	6	15.65	12	15.64	15.63	-6	30,761	-0.02%
2021/06/17	13.1	15.50	10.3	15.53	15.62	2.8	32,091	0.01%
2021/06/16	6.3	15.59	4	15.59	15.56	2.3	33,695	0.01%
2021/06/15	9	15.66	1	15.69	15.66	8	35,459	0.02%
2021/06/11	2	15.53	7	15.60	15.50	-5	37,070	-0.01%
2021/06/09	7.3	15.29	0	0.00	15.26	7.3	41,058	0.02%
2021/06/08	4	15.38	0	0.00	15.35	4	43,942	0.01%
2021/06/07	13.7	15.27	2	15.37	15.37	11.7	49,106	0.02%
2021/06/04	31	15.37	0	0.00	15.39	31	51,856	0.06%
2021/06/03	5	15.40	7	15.40	15.49	-2	58,402	0.00%
2021/06/02	48.2	15.39	0	0.00	15.35	48.2	68,698	0.07%
2021/06/01	53.1	15.60	5	15.67	15.53	48.1	75,622	0.06%
2021/05/31	32.1	15.43	7	15.49	15.50	25.1	88,950	0.03%
2021/05/28	136.8	15.39	1	15.38	15.30	135.8	136,127	0.10%	大買/鉅額交易