中信關鍵半導體 (00891)-臺銀-新竹券商分點個股進出

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
17.51
漲跌
▲0.11
漲幅
+0.63%
成交量
6,083張
產業
上市
420人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中信關鍵半導體 (00891)籌碼相關－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/05/13	1	17.50	0	0.00	17.51	1	12,888	0.01%
2024/05/10	5	17.35	0	0.00	17.40	5	12,916	0.04%
2024/05/09	10.2	17.45	0	0.00	17.38	10.2	12,963	0.08%
2024/05/08	19	17.41	0	0.00	17.49	19	13,013	0.15%
2024/05/07	20	17.41	0	0.00	17.41	20	13,139	0.15%
2024/05/06	30.1	17.41	0	0.00	17.41	30.1	13,128	0.23%
2024/05/03	0.3	17.42	2	17.52	17.40	-1.7	13,085	-0.01%
2024/05/02	0.4	17.25	0	0.00	17.25	0.4	13,240	0.00%
2024/04/30	0	0.00	6	17.32	17.30	-6	13,269	-0.05%
2024/04/29	10.6	17.29	0	0.00	17.29	10.6	13,313	0.08%
2024/04/26	0	0.00	2	16.98	17.00	-2	13,409	-0.01%
2024/04/25	3	16.81	0	0.00	16.72	3	13,587	0.02%
2024/04/23	10.2	16.56	0	0.00	16.53	10.2	13,970	0.07%
2024/04/22	18	16.52	0	0.00	16.42	18	14,005	0.13%
2024/04/19	25	16.89	3	17.02	16.81	22	13,943	0.16%
2024/04/18	1.2	17.48	0	0.00	17.66	1.2	13,608	0.01%
2024/04/17	2	17.58	0	0.00	17.60	2	13,785	0.01%
2024/04/16	5.2	17.60	0	0.00	17.46	5.2	13,963	0.04%
2024/04/15	6.4	18.02	0	0.00	18.00	6.4	13,933	0.05%
2024/04/11	0	0.00	15	18.38	18.39	-15	13,774	-0.11%
2024/04/10	0	0.00	20	18.30	18.44	-20	13,857	-0.14%
2024/04/09	1	18.16	0	0.00	18.20	1	13,980	0.01%
2024/04/08	3.1	18.02	0	0.00	18.04	3.1	14,086	0.02%
2024/04/03	0.2	18.15	0	0.00	18.12	0.2	14,192	0.00%
2024/04/01	7	18.05	0	0.00	18.04	7	14,437	0.05%
2024/03/29	0	0.00	37	18.21	18.23	-37	14,490	-0.26%
2024/03/28	2.3	17.95	0.2	17.95	18.03	2.1	14,396	0.01%
2024/03/27	3	17.95	0	0.00	18.04	3	14,354	0.02%
2024/03/26	8.7	18.07	0	0.00	18.05	8.7	14,305	0.06%
2024/03/25	7.9	18.11	3.2	18.17	18.07	4.7	14,116	0.03%
2024/03/22	9	18.10	0	0.00	18.13	9	14,211	0.06%
2024/03/21	5	18.17	2.1	18.18	18.21	2.9	14,117	0.02%
2024/03/20	3	18.11	0	0.00	18.00	3	14,204	0.02%
2024/03/19	1.2	18.19	0.4	18.19	18.21	0.8	14,095	0.01%
2024/03/18	0	0.00	10	18.11	18.29	-10	14,026	-0.07%
2024/03/15	4	18.00	22	18.00	18.00	-18	14,019	-0.13%
2024/03/14	3.2	18.11	18.9	18.19	18.11	-15.7	13,859	-0.11%
2024/03/13	14	18.44	27	18.39	18.40	-13	13,846	-0.09%
2024/03/12	12.2	18.40	14	18.35	18.48	-1.8	13,673	-0.01%
2024/03/11	4	18.37	17	18.39	18.38	-13	13,537	-0.10%
2024/03/08	28	18.74	8	18.77	18.57	20	13,396	0.15%
2024/03/07	33.5	18.57	26	18.50	18.58	7.5	12,855	0.06%
2024/03/06	0	0.00	4	18.04	18.14	-4	12,550	-0.03%
2024/03/05	3	17.90	10	17.92	17.95	-7	12,315	-0.06%
2024/03/04	1	17.85	48	17.80	17.83	-47	12,282	-0.38%
2024/03/01	5	17.59	20	17.55	17.47	-15	12,016	-0.12%
2024/02/29	7	17.40	9	17.42	17.52	-2	12,016	-0.02%
2024/02/27	15.2	17.34	17	17.46	17.44	-1.8	11,927	-0.02%
2024/02/26	52	17.66	16	17.68	17.77	36	11,637	0.31%
2024/02/23	57	17.61	75	17.66	17.65	-18	11,352	-0.16%
2024/02/22	22	17.23	14	17.26	17.32	8	11,080	0.07%
2024/02/21	11.1	17.05	8	17.09	17.03	3.1	10,968	0.03%
2024/02/20	1	17.16	9	17.12	17.16	-8	10,876	-0.07%
2024/02/19	19	16.95	4	16.96	16.98	15	10,834	0.14%
2024/02/16	112.2	17.01	9	17.03	16.97	103.2	10,881	0.95%	大買/鉅額交易
2024/02/15	0	0.00	95.1	16.95	17.05	-95.1	10,806	-0.88%
2024/02/05	3.7	16.38	0	0.00	16.41	3.7	10,628	0.04%
2024/02/02	4	16.38	1	16.42	16.42	3	10,603	0.03%
2024/02/01	10.2	16.36	0	0.00	16.32	10.2	10,637	0.10%
2024/01/31	0	0.00	6.4	16.44	16.48	-6.4	10,647	-0.06%
2024/01/30	5	16.53	59	16.50	16.55	-54	10,617	-0.51%
2024/01/29	0	0.00	9	16.45	16.43	-9	10,571	-0.09%
2024/01/26	3.2	16.41	9	16.39	16.39	-5.8	10,590	-0.05%
2024/01/25	3	16.54	23.2	16.49	16.52	-20.2	10,704	-0.19%
2024/01/23	7	16.33	0	0.00	16.34	7	10,597	0.07%
2024/01/22	8	16.24	15	16.29	16.32	-7	10,712	-0.07%
2024/01/19	0	0.00	5	16.08	16.15	-5	10,569	-0.05%
2024/01/18	4	15.72	1	15.72	15.73	3	10,436	0.03%
2024/01/17	22	15.66	5	15.76	15.63	17	10,157	0.17%
2024/01/16	16.3	15.88	14	15.90	15.89	2.3	9,992	0.02%
2024/01/15	5	16.05	1	16.04	16.02	4	9,957	0.04%
2024/01/12	4.5	15.96	1	15.96	15.95	3.5	10,005	0.03%
2024/01/11	3	16.03	3	16.02	16.01	0	10,091	0.00%
2024/01/10	3.2	15.83	0	0.00	15.89	3.2	9,950	0.03%
2024/01/09	0.1	15.96	1	15.99	15.86	-0.9	9,825	-0.01%
2024/01/08	1	15.82	0	0.00	15.81	1	9,644	0.01%
2024/01/04	6.1	15.73	5	15.75	15.74	1.1	10,000	0.01%
2024/01/03	28.5	15.86	0	0.00	15.79	28.5	10,219	0.28%
2024/01/02	16.2	16.19	10	16.42	16.13	6.2	9,998	0.06%
2023/12/29	64.2	16.37	2	16.38	16.39	62.2	9,859	0.63%
2023/12/28	4.3	16.46	0	0.00	16.45	4.3	9,705	0.04%
2023/12/27	15.2	16.50	39.6	16.48	16.49	-24.4	9,607	-0.25%
2023/12/26	10	16.25	5	16.25	16.25	5	9,374	0.05%
2023/12/25	0	0.00	11	16.10	16.09	-11	9,276	-0.12%
2023/12/22	0	0.00	1	15.95	16.03	-1	9,263	-0.01%
2023/12/21	10.1	15.86	0	0.00	15.87	10.1	9,214	0.11%
2023/12/20	12	16.01	0	0.00	16.03	12	9,179	0.13%
2023/12/19	17.4	15.94	0	0.00	16.00	17.4	9,152	0.19%
2023/12/18	7.4	16.12	2	16.12	16.12	5.4	8,997	0.06%
2023/12/15	3	16.20	16	16.20	16.16	-13	8,971	-0.14%
2023/12/14	0	0.00	8	16.10	16.09	-8	8,834	-0.09%
2023/12/13	1	15.91	6	15.87	15.94	-5	8,929	-0.06%
2023/12/12	4	15.80	24	15.78	15.81	-20	9,222	-0.22%
2023/12/11	11.3	15.65	0	0.00	15.66	11.3	9,366	0.12%
2023/12/08	1	15.60	7	15.59	15.59	-6	9,366	-0.06%
2023/12/07	0.1	15.44	20	15.39	15.39	-19.9	9,252	-0.22%
2023/12/06	0.8	15.46	4	15.49	15.46	-3.2	9,224	-0.03%
2023/12/05	2.4	15.39	0	0.00	15.42	2.4	9,218	0.03%
2023/12/04	1.2	15.51	2	15.63	15.51	-0.8	9,205	-0.01%
2023/12/01	1	15.54	0	0.00	15.55	1	9,179	0.01%
2023/11/30	0.3	15.53	5	15.55	15.54	-4.7	9,166	-0.05%
2023/11/29	0	0.00	6	15.53	15.53	-6	9,123	-0.07%
2023/11/27	4.6	15.32	0	0.00	15.22	4.6	8,930	0.05%
2023/11/22	2.3	15.40	2	15.40	15.41	0.3	8,886	0.00%
2023/11/21	7	15.40	16.5	15.39	15.40	-9.5	8,829	-0.11%
2023/11/20	2.6	15.24	0	0.00	15.26	2.6	8,795	0.03%
2023/11/17	1	15.26	0	0.00	15.27	1	8,762	0.01%
2023/11/16	31	15.13	0	0.00	15.09	31	8,661	0.36%
2023/11/15	16	15.46	112	15.49	15.44	-96	8,589	-1.12%	大賣/
2023/11/14	0	0.00	5	15.40	15.37	-5	8,403	-0.06%
2023/11/13	12	15.33	56	15.34	15.29	-44	8,302	-0.53%
2023/11/10	1	14.98	8	14.99	14.98	-7	8,166	-0.09%
2023/11/09	1	15.04	15	15.05	15.09	-14	8,125	-0.17%
2023/11/08	0	0.00	20	15.05	15.05	-20	8,099	-0.25%
2023/11/07	0	0.00	54	14.92	14.97	-54	7,997	-0.68%
2023/11/06	0	0.00	8	14.93	14.92	-8	8,168	-0.10%
2023/11/03	6	14.72	5	14.69	14.69	1	8,089	0.01%
2023/11/02	1	14.55	9	14.61	14.65	-8	8,239	-0.10%
2023/10/31	1	14.21	0	14.19	14.15	1	8,049	0.01%
2023/10/30	3	14.15	0	0.00	14.33	3	8,041	0.04%
2023/10/27	4	14.01	0	0.00	14.00	4	7,864	0.05%
2023/10/26	2.2	14.02	0	0.00	13.98	2.2	7,924	0.03%
2023/10/25	0	14.40	0	0.00	14.36	0	7,831	0.00%
2023/10/24	2	14.18	0	0.00	14.27	2	7,847	0.03%
2023/10/23	3.5	14.36	15	14.31	14.28	-11.5	7,775	-0.15%
2023/10/20	3	14.54	0	0.00	14.52	3	7,718	0.04%
2023/10/19	0.5	14.50	3	14.40	14.55	-2.5	7,581	-0.03%
2023/10/18	1	14.39	0	0.00	14.34	1	7,505	0.01%
2023/10/17	0	0.00	4	14.65	14.51	-4	7,421	-0.05%
2023/10/16	4	14.53	15	14.51	14.53	-11	7,390	-0.15%
2023/10/13	0	0.00	25	14.52	14.60	-25	7,335	-0.34%
2023/10/12	0	0.00	10.6	14.42	14.46	-10.6	7,081	-0.15%
2023/10/11	0	0.00	38.1	14.33	14.35	-38.1	7,034	-0.54%
2023/10/06	0	0.00	0.1	13.99	14.01	-0.1	6,704	0.00%
2023/10/05	0	0.00	8	14.00	13.98	-8	6,642	-0.12%
2023/10/04	3	13.72	8	13.69	13.77	-5	6,585	-0.08%
2023/10/03	0	13.91	2	13.96	13.87	-2	6,584	-0.03%
2023/10/02	7	13.77	0	0.00	13.78	7	6,540	0.11%
2023/09/28	3	13.53	0	0.00	13.57	3	6,555	0.05%
2023/09/27	0.1	13.50	6	13.50	13.52	-5.9	6,567	-0.09%
2023/09/26	0	0.00	2.4	13.62	13.57	-2.4	6,570	-0.04%
2023/09/22	0.1	13.55	0	0.00	13.67	0.1	6,510	0.00%
2023/09/21	6.1	13.60	2	13.59	13.60	4.1	6,544	0.06%
2023/09/20	3	13.87	0	0.00	13.84	3	6,516	0.05%
2023/09/19	0	0.00	3	14.11	14.01	-3	6,532	-0.05%
2023/09/18	3	14.19	67	14.19	14.15	-64	6,496	-0.99%
2023/09/15	2	14.16	5	14.13	14.18	-3	6,341	-0.05%
2023/09/14	0	0.00	0.6	13.94	13.99	-0.6	6,057	-0.01%
2023/09/13	0	0.00	2	13.78	13.79	-2	5,933	-0.03%
2023/09/12	1	13.68	2	13.63	13.71	-1	5,939	-0.02%
2023/09/08	11	13.48	0	0.00	13.51	11	6,013	0.18%
2023/09/07	2	13.69	0	0.00	13.65	2	6,303	0.03%
2023/09/06	0	0.00	1.8	13.72	13.73	-1.8	6,317	-0.03%
2023/09/05	0	0.00	1	13.65	13.69	-1	6,277	-0.02%
2023/09/04	10	13.62	0	0.00	13.61	10	6,351	0.16%
2023/09/01	1	13.55	3	13.56	13.53	-2	6,477	-0.03%
2023/08/31	3	13.54	44	13.52	13.51	-41	6,528	-0.63%
2023/08/30	10	13.59	13	13.57	13.59	-3	6,543	-0.05%
2023/08/29	30	13.37	0.1	13.36	13.45	29.9	6,542	0.46%
2023/08/28	2	13.39	0	0.00	13.32	2	6,591	0.03%
2023/08/25	3.1	13.20	10	13.21	13.20	-6.9	6,680	-0.10%
2023/08/24	12.4	13.33	0.7	13.34	13.34	11.8	6,947	0.17%
2023/08/23	5	13.04	0.2	13.05	13.05	4.8	7,036	0.07%
2023/08/21	4	12.89	260	13.01	12.88	-256	7,318	-3.50%	大賣/鉅額交易
2023/08/18	1.1	12.92	5	12.93	12.93	-3.9	7,322	-0.05%
2023/08/17	13	12.82	0	0.00	12.97	13	7,320	0.18%
2023/08/16	9.1	12.89	0	12.92	12.91	9.1	7,292	0.12%
2023/08/15	12	13.17	0	0.00	13.18	12	7,269	0.17%
2023/08/14	4.2	13.06	15	13.03	13.06	-10.8	7,336	-0.15%
2023/08/11	4	13.22	1.1	13.22	13.20	2.9	7,260	0.04%
2023/08/10	294.1	13.34	2	13.26	13.20	292.1	7,276	4.01%	大買/鉅額交易
2023/08/09	2	13.45	10	13.38	13.44	-8	7,058	-0.11%
2023/08/08	14	13.46	0	0.00	13.41	14	7,009	0.20%
2023/08/04	3.1	13.50	0	0.00	13.51	3.1	6,818	0.05%
2023/08/02	9.1	13.60	1	13.60	13.58	8.1	6,758	0.12%
2023/07/28	4	13.75	1	13.79	13.78	3	6,688	0.04%
2023/07/27	5	13.64	0	0.00	13.66	5	6,733	0.07%
2023/07/26	6.1	13.59	0	0.00	13.53	6.1	6,737	0.09%
2023/07/25	3	13.74	38	13.74	13.72	-35	6,716	-0.52%
2023/07/24	1	13.64	0	0.00	13.66	1	6,768	0.01%
2023/07/21	9.1	13.61	0.5	13.70	13.73	8.6	6,922	0.12%
2023/07/20	0	0.00	1	13.90	13.94	-1	7,023	-0.01%
2023/07/19	0	0.00	2	14.10	13.98	-2	7,030	-0.03%
2023/07/18	0	0.00	6.2	13.96	13.98	-6.2	7,042	-0.09%
2023/07/17	3	14.03	5	14.00	14.00	-2	7,063	-0.03%
2023/07/14	0	0.00	9	14.01	14.06	-9	7,109	-0.13%
2023/07/13	0	0.00	6	13.90	13.82	-6	7,058	-0.08%
2023/07/12	0	0.00	30	13.72	13.72	-30	7,029	-0.43%
2023/07/11	5	13.69	0	0.00	13.71	5	7,040	0.07%
2023/07/10	3.1	13.57	0	0.00	13.59	3.1	7,137	0.04%
2023/07/07	7.1	13.64	0	0.00	13.65	7.1	7,169	0.10%
2023/07/06	8	13.80	5	13.90	13.76	3	7,189	0.04%
2023/07/05	10	13.95	0	0.00	13.92	10	7,199	0.14%
2023/07/04	1	13.99	0	0.00	13.98	1	7,218	0.01%
2023/06/30	5	13.72	1	13.71	13.80	4	7,283	0.05%
2023/06/29	3	13.89	0	0.00	13.83	3	7,339	0.04%
2023/06/27	4	13.77	5	13.74	13.75	-1	7,456	-0.01%
2023/06/26	2	13.83	0	0.00	13.87	2	7,531	0.03%
2023/06/21	16	14.01	0	0.00	14.01	16	7,629	0.21%
2023/06/20	0	0.00	5.3	14.12	14.08	-5.3	7,733	-0.07%
2023/06/19	5	14.20	1	14.19	14.18	4	7,836	0.05%
2023/06/16	0	0.00	7	14.09	14.07	-7	7,861	-0.09%
2023/06/15	10	14.13	29.1	14.14	14.14	-19.1	7,956	-0.24%
2023/06/14	20	14.11	0	0.00	14.08	20	8,081	0.25%
2023/06/13	1	13.99	29	14.07	14.13	-28	8,150	-0.34%
2023/06/12	0	0.00	50	13.80	13.81	-50	7,978	-0.63%
2023/06/09	0	0.00	2	13.70	13.70	-2	8,044	-0.02%
2023/06/08	2	13.60	0	0.00	13.57	2	8,153	0.02%
2023/06/07	0	0.00	20.1	13.76	13.75	-20.1	8,157	-0.25%
2023/06/05	0	0.00	0.5	13.48	13.48	-0.5	8,126	-0.01%
2023/06/02	0	0.00	0.6	13.49	13.49	-0.6	8,151	-0.01%
2023/06/01	3.1	13.34	2.3	13.36	13.36	0.8	8,149	0.01%
2023/05/31	1.1	13.39	0	0.00	13.47	1.1	8,141	0.01%
2023/05/30	1	13.45	15	13.50	13.54	-14	8,055	-0.17%
2023/05/29	5	13.51	61.1	13.50	13.44	-56.1	8,033	-0.70%
2023/05/26	13	13.19	55.1	13.23	13.22	-42.1	8,006	-0.53%
2023/05/25	3	12.89	1	12.91	12.90	2	7,818	0.03%
2023/05/24	5	12.72	0	12.75	12.77	5	7,811	0.06%
2023/05/23	1	12.85	0.9	12.85	12.85	0.1	7,798	0.00%
2023/05/22	1	12.77	6.1	12.81	12.77	-5.1	7,785	-0.07%
2023/05/19	1	12.81	3.9	12.77	12.81	-2.9	7,781	-0.04%
2023/05/18	6	12.68	8.5	12.69	12.71	-2.5	7,760	-0.03%
2023/05/17	2	12.55	282.1	12.50	12.54	-280.1	7,833	-3.58%	大賣/鉅額交易
2023/05/16	1	12.49	0	12.53	12.53	1	7,869	0.01%
2023/05/15	54	12.36	0	0.00	12.39	54	7,893	0.68%
2023/05/12	278	12.46	1	12.49	12.46	277	7,974	3.47%	大買/鉅額交易
2023/05/11	8	12.49	0	0.00	12.44	8	8,031	0.10%
2023/05/10	3.2	12.51	0	0.00	12.54	3.2	8,270	0.04%
2023/05/09	4	12.63	0	0.00	12.64	4	8,251	0.05%
2023/05/08	0	0.00	2.6	12.69	12.68	-2.6	8,334	-0.03%
2023/05/05	0	0.00	2.4	12.61	12.61	-2.4	8,528	-0.03%
2023/05/04	1	12.53	0	12.57	12.57	1	8,720	0.01%
2023/05/03	0	0.00	2	12.51	12.57	-2	8,716	-0.02%
2023/05/02	1	12.48	3	12.60	12.57	-2	8,726	-0.02%
2023/04/28	3.2	12.48	0	12.52	12.48	3.2	9,041	0.04%
2023/04/27	1	12.27	1.5	12.37	12.36	-0.5	9,059	-0.01%
2023/04/26	1	12.17	0.5	12.22	12.22	0.5	9,127	0.01%
2023/04/25	10.2	12.40	0	0.00	12.28	10.2	9,048	0.11%
2023/04/24	0	0.00	0.2	12.68	12.67	-0.2	8,958	0.00%
2023/04/21	8.2	12.80	0	12.78	12.66	8.2	9,025	0.09%
2023/04/20	3	12.87	0	12.90	12.85	3	9,040	0.03%
2023/04/19	55	12.97	0.5	12.94	12.93	54.5	9,103	0.60%
2023/04/18	4	13.13	0	0.00	13.07	4	9,088	0.04%
2023/04/17	8	13.20	10	13.24	13.23	-2	9,034	-0.02%
2023/04/14	0	0.00	0	13.29	13.32	0	8,998	0.00%
2023/04/13	5	13.26	0	0.00	13.19	5	9,018	0.06%
2023/04/12	10.1	13.41	1	13.41	13.41	9.1	8,936	0.10%
2023/04/11	0	13.42	68	13.40	13.42	-68	8,909	-0.76%
2023/04/10	0	13.36	5	13.32	13.32	-5	8,987	-0.06%
2023/04/06	1	13.26	0	0.00	13.28	1	8,875	0.01%
2023/03/31	0	0.00	1	13.46	13.46	-1	8,852	-0.01%
2023/03/30	10	13.38	1	13.34	13.36	9	8,795	0.10%
2023/03/29	2	13.17	0	13.34	13.21	2	8,740	0.02%
2023/03/28	8	13.34	10	13.36	13.30	-2	8,735	-0.02%
2023/03/27	10	13.53	5	13.51	13.52	5	8,660	0.06%
2023/03/24	11	13.62	22	13.62	13.63	-11	8,605	-0.13%
2023/03/23	0	0.00	19	13.49	13.59	-19	8,542	-0.22%
2023/03/22	1	13.35	23	13.46	13.46	-22	8,377	-0.26%
2023/03/21	11	13.23	0	0.00	13.24	11	8,198	0.13%
2023/03/20	1	13.30	22.5	13.33	13.27	-21.5	8,114	-0.26%
2023/03/17	10	13.25	40	13.28	13.30	-30	8,019	-0.37%
2023/03/16	41	13.01	0	13.02	13.02	41	7,896	0.52%
2023/03/15	3	13.15	4	13.16	13.03	-1	7,873	-0.01%
2023/03/14	2	12.94	0	0.00	12.91	2	7,826	0.03%
2023/03/13	2	12.98	0	13.00	13.10	2	7,771	0.03%
2023/03/10	10	13.13	4	13.06	13.07	6	7,697	0.08%
2023/03/09	2	13.36	3	13.37	13.31	-1	7,713	-0.01%
2023/03/08	2	13.21	0	0.00	13.26	2	7,698	0.03%
2023/03/07	3	13.26	8	13.32	13.34	-5	7,696	-0.06%
2023/03/06	12	13.29	1	13.31	13.29	11	7,728	0.14%
2023/03/02	3	13.16	4	13.17	13.16	-1	7,760	-0.01%
2023/03/01	3.2	12.91	56	13.19	13.22	-52.8	7,734	-0.68%
2023/02/24	2	12.92	7	12.96	12.88	-5	7,540	-0.07%
2023/02/23	0	0.00	69.9	12.93	12.94	-69.9	7,495	-0.93%
2023/02/22	21	12.62	1	12.65	12.62	20	7,556	0.26%
2023/02/21	2	12.82	0	0.00	12.85	2	7,642	0.03%
2023/02/20	0	12.81	1.1	12.80	12.76	-1.1	7,838	-0.01%
2023/02/17	3.2	12.64	2	12.66	12.66	1.2	8,164	0.02%
2023/02/16	0	0.00	77	12.73	12.76	-77	8,336	-0.92%
2023/02/15	82	12.72	0	12.80	12.71	82	8,700	0.94%
2023/02/14	2	12.97	5	12.96	12.96	-3	8,642	-0.03%
2023/02/13	6.2	12.87	16	12.90	12.88	-9.8	8,790	-0.11%
2023/02/10	6	13.06	0	0.00	13.04	6	8,845	0.07%
2023/02/09	3	13.10	27.1	13.13	13.12	-24.1	8,862	-0.27%
2023/02/08	6	13.15	2.5	13.02	13.15	3.5	8,827	0.04%
2023/02/07	8	12.72	0	0.00	12.73	8	8,599	0.09%
2023/02/06	7.5	12.78	12	12.76	12.75	-4.5	8,614	-0.05%
2023/02/03	5	12.99	49	13.04	13.03	-44	8,563	-0.51%
2023/02/02	10	12.91	15	12.98	12.97	-5	8,383	-0.06%
2023/02/01	5	12.57	1	12.63	12.63	4	8,222	0.05%
2023/01/31	3.2	12.54	9	12.62	12.53	-5.8	8,251	-0.07%
2023/01/30	32.1	12.58	52.8	12.55	12.69	-20.7	8,280	-0.25%
2023/01/16	0	12.01	1	12.03	12.01	-1	8,081	-0.01%
2023/01/13	1	12.01	0	0.00	11.93	1	8,041	0.01%
2023/01/12	0	11.97	16.1	11.97	11.95	-16	8,044	-0.20%
2023/01/11	2.2	11.93	19	11.91	11.96	-16.8	8,046	-0.21%
2023/01/10	6.1	11.90	1.5	11.86	11.91	4.6	8,064	0.06%
2023/01/09	0	0.00	4	11.64	11.79	-4	8,141	-0.05%
2023/01/06	5	11.29	2	11.30	11.38	3	8,174	0.04%
2023/01/05	1	11.10	0	11.10	11.09	1	8,293	0.01%
2023/01/04	0	0.00	1	11.07	11.07	-1	8,445	-0.01%
2023/01/03	1	11.07	0	11.05	11.07	1	8,802	0.01%
2022/12/30	0	0.00	2.5	10.92	10.87	-2.5	8,839	-0.03%
2022/12/29	1	10.75	1.5	10.85	10.83	-0.5	8,910	-0.01%
2022/12/28	6.1	10.85	1	10.85	10.84	5.1	9,114	0.06%
2022/12/27	0	0.00	2	11.15	11.12	-2	9,127	-0.02%
2022/12/26	1	11.04	0	0.00	11.04	1	9,286	0.01%
2022/12/23	4	11.06	2	11.09	11.07	2	9,492	0.02%
2022/12/21	6	11.14	0	0.00	11.10	6	10,141	0.06%
2022/12/20	2	11.18	0	11.27	11.07	2	10,296	0.02%
2022/12/19	6	11.42	1.1	11.37	11.39	4.9	10,554	0.05%
2022/12/16	4	11.42	0.5	11.47	11.47	3.5	10,804	0.03%
2022/12/15	2	11.69	6	11.68	11.69	-4	10,845	-0.04%
2022/12/14	1	11.75	10.5	11.78	11.80	-9.5	10,817	-0.09%
2022/12/13	0	11.61	5.7	11.61	11.58	-5.7	10,851	-0.05%
2022/12/09	0	11.73	1.6	11.73	11.73	-1.5	10,987	-0.01%
2022/12/08	5.2	11.48	0	0.00	11.48	5.2	11,002	0.05%
2022/12/07	3	11.69	0	0.00	11.63	3	11,020	0.03%
2022/12/06	7	11.85	0	0.00	11.79	7	10,998	0.06%
2022/12/05	2	12.10	1.5	12.13	12.09	0.5	11,025	0.00%
2022/12/02	21	12.12	5	12.08	12.10	16	11,005	0.15%
2022/12/01	1.2	12.12	50	12.18	12.10	-48.8	11,107	-0.44%
2022/11/30	3	11.77	0	0.00	11.82	3	11,119	0.03%
2022/11/29	1	11.56	0.5	11.70	11.69	0.5	11,198	0.00%
2022/11/28	10	11.73	0	0.00	11.68	10	11,245	0.09%
2022/11/25	15	11.96	3	11.96	11.90	12	11,358	0.11%
2022/11/24	0	11.86	50.1	11.98	12.00	-50.1	11,379	-0.44%
2022/11/23	22	11.86	0	0.00	11.79	22	11,329	0.19%
2022/11/22	1	11.65	2	11.79	11.78	-1	11,516	-0.01%
2022/11/21	0	11.79	6	11.83	11.75	-6	11,577	-0.05%
2022/11/18	11	11.93	100	11.82	11.82	-89	11,577	-0.77%
2022/11/17	0	0.00	0.7	11.81	11.86	-0.7	11,550	-0.01%
2022/11/16	9	11.87	4	11.77	11.83	5	11,540	0.04%
2022/11/15	2	11.87	0	0.00	11.86	2	11,532	0.02%
2022/11/14	1.1	11.48	5	11.48	11.43	-3.9	11,200	-0.03%
2022/11/11	1	11.33	27.4	11.32	11.32	-26.4	11,122	-0.24%
2022/11/10	3	10.69	49.5	10.65	10.71	-46.5	10,788	-0.43%
2022/11/09	12	10.64	11.2	10.60	10.69	0.9	10,760	0.01%
2022/11/08	6	10.39	4	10.37	10.27	2	10,761	0.02%
2022/11/07	1	10.20	4.8	10.26	10.25	-3.8	10,723	-0.03%
2022/11/04	88	9.85	0	0.00	9.98	88	10,740	0.82%
2022/11/03	13	9.86	1.1	9.82	9.89	11.9	10,956	0.11%
2022/11/02	0	0.00	0.1	9.95	9.95	-0.1	11,110	0.00%
2022/11/01	0	0.00	0	9.86	9.87	0	11,225	0.00%
2022/10/31	0.2	9.78	0	9.81	9.79	0.2	11,359	0.00%
2022/10/28	1.1	9.55	1	9.62	9.60	0.1	11,447	0.00%
2022/10/27	0	9.73	81	9.61	9.74	-81	11,520	-0.70%
2022/10/26	7	9.48	0	9.58	9.53	7	11,648	0.06%
2022/10/25	87.5	9.53	0	0.00	9.51	87.5	11,653	0.75%
2022/10/24	10.1	9.90	3.2	9.91	9.76	6.9	11,630	0.06%
2022/10/21	1.1	9.68	1	9.70	9.65	0.1	11,696	0.00%
2022/10/20	2.1	9.53	0	9.62	9.72	2	11,739	0.02%
2022/10/19	2	9.77	1	9.76	9.74	1.1	11,758	0.01%
2022/10/18	2	9.78	5	9.86	9.84	-3	11,794	-0.03%
2022/10/17	8.1	9.70	6.5	9.66	9.78	1.6	11,796	0.01%
2022/10/14	2.5	9.80	8.2	9.89	9.90	-5.7	11,833	-0.05%
2022/10/13	3.1	9.45	7	9.48	9.41	-3.9	11,844	-0.03%
2022/10/12	21.9	9.58	5.5	9.54	9.59	16.4	11,736	0.14%
2022/10/11	114.6	9.66	11	9.72	9.64	103.6	11,688	0.89%	大買/鉅額交易
2022/10/07	1	10.26	0	0.00	10.20	1	11,524	0.01%
2022/10/06	0	10.42	5	10.43	10.44	-5	11,553	-0.04%
2022/10/05	4.1	10.42	0	10.53	10.39	4.1	11,592	0.04%
2022/10/04	1	10.14	100.2	10.13	10.16	-99.2	11,511	-0.86%
2022/10/03	5.5	9.76	3.4	9.78	9.74	2.1	11,469	0.02%
2022/09/30	17	9.75	1	9.86	9.86	16	11,498	0.14%
2022/09/29	118	9.89	0	9.97	9.84	118	11,497	1.03%	大買/鉅額交易
2022/09/28	37.4	9.93	27.2	9.93	9.82	10.2	11,440	0.09%
2022/09/27	6.1	10.13	40.9	10.18	10.15	-34.9	11,298	-0.31%
2022/09/26	46.3	10.22	20	10.30	10.16	26.2	11,501	0.23%
2022/09/23	70	10.60	35	10.58	10.52	35	11,774	0.30%
2022/09/22	24.1	10.68	11	10.68	10.75	13.1	11,813	0.11%
2022/09/21	16.1	10.88	8.1	10.90	10.88	8	11,888	0.07%
2022/09/20	10	10.95	2.3	10.96	10.96	7.7	11,970	0.06%
2022/09/19	15.4	10.94	1.8	10.93	10.90	13.5	12,061	0.11%
2022/09/16	12.5	11.02	2	10.99	10.98	10.5	12,120	0.09%
2022/09/15	11.1	11.20	0	0.00	11.16	11.1	12,416	0.09%
2022/09/14	2.5	11.07	1	11.17	11.16	1.5	12,619	0.01%
2022/09/13	3	11.37	0.6	11.41	11.37	2.4	12,563	0.02%
2022/09/12	0.1	11.31	3.5	11.36	11.29	-3.5	12,599	-0.03%
2022/09/08	0	10.99	1.7	11.03	11.06	-1.6	12,838	-0.01%
2022/09/07	28.3	10.88	7.5	10.89	10.87	20.8	12,891	0.16%
2022/09/06	9	11.13	3.6	11.11	11.06	5.4	12,792	0.04%
2022/09/05	3.3	11.12	0	0.00	11.13	3.3	12,752	0.03%
2022/09/02	17.2	11.27	0	0.00	11.20	17.2	12,783	0.13%
2022/09/01	19.3	11.36	0	11.38	11.35	19.3	12,682	0.15%
2022/08/31	1	11.40	0.3	11.62	11.63	0.8	12,522	0.01%
2022/08/30	7	11.47	1.7	11.51	11.50	5.3	12,554	0.04%
2022/08/29	40.2	11.45	67	11.45	11.44	-26.8	12,517	-0.21%
2022/08/26	5	11.90	0.5	11.89	11.81	4.5	12,373	0.04%
2022/08/25	3	11.74	2.5	11.78	11.76	0.5	12,323	0.00%
2022/08/24	15	11.66	0	0.00	11.60	15	12,449	0.12%
2022/08/23	21.3	11.67	1	11.71	11.68	20.3	12,534	0.16%
2022/08/22	32.1	11.86	0	0.00	11.80	32.1	12,566	0.26%
2022/08/19	39	12.10	1	12.10	12.08	38	12,421	0.31%
2022/08/18	10	11.90	2.2	12.04	12.05	7.8	12,488	0.06%
2022/08/17	10.1	12.06	9	12.08	12.06	1.1	12,448	0.01%
2022/08/16	61.5	12.12	0.5	12.14	12.09	61	12,542	0.49%
2022/08/15	10.1	12.33	1	12.29	12.33	9.1	12,553	0.07%
2022/08/12	1.1	12.04	1	12.04	12.03	0.1	12,504	0.00%
2022/08/11	0.2	11.84	1.7	11.85	11.84	-1.5	12,579	-0.01%
2022/08/10	16	11.62	0	0.00	11.57	16	12,598	0.13%
2022/08/09	5.4	11.83	0	0.00	11.85	5.4	12,495	0.04%
2022/08/08	0.1	11.97	6.6	11.92	11.97	-6.5	12,451	-0.05%
2022/08/05	9	11.87	15.3	11.95	12.02	-6.3	12,449	-0.05%
2022/08/04	4	11.64	21	11.52	11.61	-17	12,395	-0.14%
2022/08/03	2	11.55	0.1	11.58	11.59	1.9	12,357	0.02%
2022/08/02	6	11.46	1	11.50	11.50	5	12,427	0.04%
2022/08/01	2.5	11.73	0	0.00	11.75	2.5	12,472	0.02%
2022/07/29	10	11.87	3	11.93	11.79	7	12,518	0.06%
2022/07/28	12.5	11.87	0	0.00	11.72	12.5	12,624	0.10%
2022/07/27	2	11.57	2.3	11.68	11.70	-0.3	12,615	0.00%
2022/07/26	5	11.63	1	11.66	11.64	4	12,634	0.03%
2022/07/25	4.5	11.83	2	11.86	11.82	2.5	12,734	0.02%
2022/07/22	0.3	12.00	0.5	12.03	12.00	-0.2	12,868	0.00%
2022/07/21	1	12.00	0	11.97	12.09	1	13,236	0.01%
2022/07/20	5	11.76	3	11.75	11.71	2	13,413	0.01%
2022/07/19	0	0.00	0	11.52	11.48	0	13,834	0.00%
2022/07/18	0	0.00	1	11.48	11.51	-1	14,118	-0.01%
2022/07/15	0	0.00	3	11.29	11.28	-3	14,099	-0.02%
2022/07/14	4.1	10.92	6.9	11.04	11.08	-2.8	14,008	-0.02%
2022/07/13	4	10.97	0.1	10.99	10.93	3.9	14,072	0.03%
2022/07/12	5	10.70	0.1	10.73	10.71	4.9	14,182	0.03%
2022/07/08	1	11.18	1	11.30	11.22	0	14,807	0.00%
2022/07/07	4	11.01	11.9	10.83	11.02	-7.9	14,886	-0.05%
2022/07/06	7	10.70	1	10.89	10.60	6	15,120	0.04%
2022/07/05	8	10.83	3.1	10.78	10.90	4.9	16,107	0.03%
2022/07/04	6	10.89	6.1	10.87	10.87	-0.1	16,716	0.00%
2022/07/01	18	11.10	2.7	10.99	10.95	15.3	17,261	0.09%
2022/06/30	7	11.52	0	0.00	11.49	7	17,251	0.04%
2022/06/29	11	11.87	3.5	11.88	11.87	7.5	17,355	0.04%
2022/06/28	0	12.03	0	0.00	12.03	0	17,274	0.00%
2022/06/27	2	12.22	4.7	12.34	12.28	-2.7	17,277	-0.02%
2022/06/24	15.4	12.02	2.1	12.11	11.96	13.4	17,328	0.08%
2022/06/23	7	12.09	8	11.97	12.04	-1	17,478	-0.01%
2022/06/22	9	12.46	8	12.51	12.35	1	17,201	0.01%
2022/06/21	10	12.77	1	12.70	12.84	9	17,092	0.05%
2022/06/20	3	12.58	2	12.61	12.57	1	17,191	0.01%
2022/06/17	16	12.73	2.8	12.73	12.73	13.2	17,181	0.08%
2022/06/16	2	13.13	1.4	13.42	13.03	0.7	16,988	0.00%
2022/06/15	1.4	13.22	0.9	13.22	13.18	0.5	17,011	0.00%
2022/06/14	6.1	13.22	1	13.28	13.27	5.1	17,317	0.03%
2022/06/13	5	13.40	5.1	13.33	13.33	-0.1	17,764	0.00%
2022/06/10	0.1	13.78	1.9	13.83	13.82	-1.8	18,429	-0.01%
2022/06/09	1	13.90	0.5	13.91	13.91	0.5	18,736	0.00%
2022/06/08	0	0.00	1	13.94	13.92	-1	19,010	-0.01%
2022/06/07	5	13.79	1	13.77	13.75	4	19,099	0.02%
2022/06/06	11	13.89	2	13.91	13.90	9	19,319	0.05%
2022/06/02	1	13.78	3.9	13.83	13.80	-2.9	20,182	-0.01%
2022/06/01	0	0.00	13.1	13.98	13.91	-13.1	20,774	-0.06%
2022/05/31	2	13.77	20.9	13.79	13.87	-18.9	20,876	-0.09%
2022/05/30	9	13.61	13.2	13.64	13.68	-4.2	20,741	-0.02%
2022/05/27	0	0.00	14.1	13.29	13.32	-14.1	20,741	-0.07%
2022/05/26	5	13.09	3.1	13.04	13.01	1.9	20,820	0.01%
2022/05/25	1.1	13.16	4.1	13.21	13.21	-3	21,005	-0.01%
2022/05/24	6.3	13.26	0.3	13.31	13.07	6	21,577	0.03%
2022/05/23	3	13.46	1	13.60	13.40	2	21,821	0.01%
2022/05/20	3	13.43	2.3	13.46	13.49	0.7	22,253	0.00%
2022/05/19	13	13.36	21.1	13.39	13.39	-8.1	22,425	-0.04%
2022/05/18	3.1	13.57	3	13.55	13.52	0.1	22,442	0.00%
2022/05/17	1.3	13.33	3.4	13.38	13.42	-2.1	22,446	-0.01%
2022/05/16	1	13.30	14	13.25	13.16	-13	22,466	-0.06%
2022/05/13	2	13.02	54	13.02	13.08	-52	22,544	-0.23%
2022/05/12	15	12.92	5.8	12.89	12.83	9.2	22,852	0.04%
2022/05/11	2	13.01	11.1	12.96	13.03	-9.1	22,873	-0.04%
2022/05/10	7	12.75	6.9	12.76	12.97	0.2	22,984	0.00%
2022/05/09	7.4	12.87	19.3	12.88	12.85	-11.9	22,912	-0.05%
2022/05/06	5.3	13.04	3	13.06	13.10	2.3	22,800	0.01%
2022/05/05	0.1	13.43	10.1	13.44	13.43	-10	22,900	-0.04%
2022/05/04	6.3	13.13	0	0.00	13.16	6.3	22,825	0.03%
2022/05/03	10.1	13.09	1.4	13.13	13.12	8.7	22,878	0.04%
2022/04/29	5.3	13.23	0.1	13.20	13.16	5.1	22,875	0.02%
2022/04/28	27.9	12.81	15	12.99	12.99	12.9	22,935	0.06%
2022/04/27	73	12.50	5	12.50	12.65	68	22,751	0.30%
2022/04/26	66	13.02	4.7	12.94	12.91	61.3	22,343	0.27%
2022/04/25	148	13.09	20.1	13.09	13.07	127.9	22,111	0.58%	大買/鉅額交易
2022/04/22	35.3	13.44	6.5	13.45	13.46	28.8	21,649	0.13%
2022/04/21	7.1	13.74	8.2	13.74	13.72	-1.2	21,539	-0.01%
2022/04/20	13	13.63	4.5	13.62	13.66	8.5	21,547	0.04%
2022/04/19	6.5	13.63	7	13.64	13.57	-0.5	21,535	0.00%
2022/04/18	3.2	13.50	2	13.51	13.50	1.2	21,555	0.01%
2022/04/15	73.7	13.56	4	13.52	13.50	69.7	21,461	0.32%
2022/04/14	31	13.93	42	13.87	13.91	-11	21,059	-0.05%
2022/04/13	6.9	13.80	5	13.85	13.96	1.9	21,115	0.01%
2022/04/12	43.7	13.58	3	13.57	13.60	40.7	20,957	0.19%
2022/04/11	123	13.77	43	13.78	13.64	80	20,651	0.39%	大買/
2022/04/08	109.5	14.07	28.2	14.06	14.11	81.2	19,662	0.41%	大買/
2022/04/07	93.2	14.21	24	14.24	14.18	69.2	18,838	0.37%
2022/04/06	31.2	14.41	34.5	14.43	14.43	-3.3	18,079	-0.02%
2022/04/01	20	14.70	0.2	14.75	14.72	19.8	17,614	0.11%
2022/03/31	10	14.95	15	14.99	14.91	-5	17,376	-0.03%
2022/03/30	7	14.98	13.1	15.05	15.00	-6.1	17,464	-0.04%
2022/03/29	6	14.85	5	14.87	14.87	1	17,451	0.01%
2022/03/28	24.1	14.83	8	14.87	14.93	16.1	17,299	0.09%
2022/03/25	13.1	15.10	1	15.09	15.11	12.1	17,042	0.07%
2022/03/24	35	15.08	12	15.05	15.12	23	16,993	0.14%
2022/03/23	22	15.26	2.1	15.26	15.20	19.9	16,854	0.12%
2022/03/22	4	15.06	20	15.07	15.08	-16	16,818	-0.10%
2022/03/21	36.1	15.10	1	15.11	15.08	35.1	16,710	0.21%
2022/03/18	12.3	14.93	3.1	14.94	14.96	9.2	16,679	0.05%
2022/03/17	9	14.87	28	14.88	14.98	-19	16,542	-0.11%
2022/03/16	50.2	14.28	2.7	14.31	14.28	47.5	16,236	0.29%
2022/03/15	112.8	14.39	40.4	14.38	14.35	72.4	15,783	0.46%	大買/
2022/03/14	26.2	14.78	4	14.90	14.80	22.2	15,084	0.15%
2022/03/11	16.3	15.02	2	14.99	14.95	14.3	14,864	0.10%
2022/03/10	42	15.12	5	15.21	15.19	37	14,628	0.25%
2022/03/09	110	14.70	11.1	14.72	14.72	99	14,500	0.68%	大買/
2022/03/08	233.5	14.65	70.9	14.56	14.52	162.5	14,402	1.13%	大買/鉅額交易
2022/03/07	169.4	15.13	16.3	15.08	15.05	153.1	13,589	1.13%	大買/鉅額交易
2022/03/04	85.7	15.64	0	0.00	15.56	85.7	13,087	0.66%
2022/03/03	6	15.90	1.2	15.89	15.87	4.8	12,940	0.04%
2022/03/02	8	15.74	1.9	15.75	15.77	6.2	13,057	0.05%
2022/03/01	10	15.91	9	15.86	15.90	1	13,015	0.01%
2022/02/25	11	15.49	2	15.50	15.48	9	13,001	0.07%
2022/02/24	62.4	15.54	9	15.44	15.41	53.4	12,895	0.41%
2022/02/23	45.1	15.84	7	15.87	15.87	38.1	12,358	0.31%
2022/02/22	49.1	15.94	16.1	15.94	15.92	33	12,118	0.27%
2022/02/21	34	16.36	23.8	16.40	16.41	10.2	11,808	0.09%
2022/02/18	8.1	16.38	7	16.41	16.44	1.1	11,620	0.01%
2022/02/17	8	16.50	0	0.00	16.49	8	11,580	0.07%
2022/02/16	26	16.50	5	16.53	16.50	21	11,688	0.18%
2022/02/15	9.2	16.36	33.1	16.25	16.25	-23.9	11,738	-0.20%
2022/02/14	70	16.29	11	16.28	16.25	59	11,608	0.51%
2022/02/11	10	16.67	5	16.70	16.72	5	11,287	0.04%
2022/02/10	20.5	16.65	5	16.70	16.74	15.5	11,433	0.14%
2022/02/09	12.2	16.37	1	16.46	16.47	11.2	11,420	0.10%
2022/02/08	13.2	16.28	4	16.23	16.23	9.2	11,550	0.08%
2022/02/07	22	16.19	7	16.25	16.16	15	11,518	0.13%
2022/01/26	11	16.31	1.1	16.29	16.28	9.9	11,290	0.09%
2022/01/25	20.2	16.43	2	16.46	16.40	18.2	11,316	0.16%
2022/01/24	13	16.45	16	16.42	16.63	-3	11,211	-0.03%
2022/01/21	29	16.55	1	16.57	16.53	28	11,180	0.25%
2022/01/20	10	16.76	1	16.81	16.83	9	10,986	0.08%
2022/01/19	13	16.87	19	16.94	16.84	-6	11,116	-0.05%
2022/01/18	3	17.04	1	17.30	17.03	2	11,202	0.02%
2022/01/17	4	17.03	7.2	17.04	17.09	-3.2	11,150	-0.03%
2022/01/14	21	16.81	3	16.92	16.80	18	11,145	0.16%
2022/01/13	19	16.92	33	16.93	16.93	-14	11,029	-0.13%
2022/01/12	9	16.92	9.1	16.88	16.87	-0.1	11,038	0.00%
2022/01/11	46	16.81	2	16.85	16.81	44	11,117	0.40%
2022/01/10	7	16.86	5	16.94	16.94	2	11,057	0.02%
2022/01/07	54.2	17.01	6	16.97	16.97	48.2	11,068	0.44%
2022/01/06	12	17.22	15	17.23	17.20	-3	11,105	-0.03%
2022/01/05	17	17.54	18.1	17.55	17.53	-1.1	11,272	-0.01%
2022/01/04	13.2	17.65	20	17.57	17.54	-6.8	11,364	-0.06%
2022/01/03	24.1	17.68	25.1	17.68	17.50	-1.1	11,333	-0.01%
2021/12/30	5	17.66	7	17.65	17.70	-2	11,290	-0.02%
2021/12/29	4.5	17.63	15	17.64	17.64	-10.5	11,448	-0.09%
2021/12/28	11	17.50	10	17.52	17.52	1	11,659	0.01%
2021/12/27	5	17.38	13.1	17.37	17.36	-8.1	11,708	-0.07%
2021/12/24	4	17.15	2	17.16	17.15	2	11,825	0.02%
2021/12/23	2	17.06	3.4	17.06	17.05	-1.4	11,698	-0.01%
2021/12/21	2	16.85	8	16.76	16.88	-6	11,871	-0.05%
2021/12/20	11	16.69	10	16.63	16.63	1	11,845	0.01%
2021/12/17	7	16.86	1	16.87	16.86	6	11,772	0.05%
2021/12/16	6.2	16.81	25	16.89	16.94	-18.8	11,789	-0.16%
2021/12/15	9	16.57	1	16.60	16.60	8	11,879	0.07%
2021/12/14	38.1	16.59	8.9	16.56	16.56	29.2	11,888	0.25%
2021/12/13	1	16.80	2	16.80	16.79	-1	11,835	-0.01%
2021/12/10	19	16.75	6.1	16.79	16.78	12.9	11,902	0.11%
2021/12/09	20	16.90	7	16.86	16.88	13	11,862	0.11%
2021/12/08	16	17.05	32.1	17.03	16.98	-16.1	11,826	-0.14%
2021/12/07	17.2	16.84	4	16.77	16.85	13.2	11,871	0.11%
2021/12/06	9	16.82	7	16.95	16.95	2	11,816	0.02%
2021/12/03	13	17.00	11	17.00	17.00	2	11,928	0.02%
2021/12/02	2	16.94	26	16.99	16.96	-24	11,964	-0.20%
2021/12/01	7	16.55	34	16.77	16.85	-27	11,987	-0.23%
2021/11/30	24	16.63	2	16.65	16.49	22	12,059	0.18%
2021/11/29	8.5	16.32	3	16.36	16.37	5.5	12,158	0.05%
2021/11/26	14	16.29	15.5	16.29	16.24	-1.5	12,412	-0.01%
2021/11/25	45	16.62	6	16.57	16.57	39	12,319	0.32%
2021/11/24	8	16.70	1	16.75	16.65	7	12,354	0.06%
2021/11/23	8	16.89	8	16.82	16.79	0	12,294	0.00%
2021/11/22	10	17.14	14	17.15	17.12	-4	12,243	-0.03%
2021/11/19	21	17.12	25	17.14	17.12	-4	12,261	-0.03%
2021/11/18	8	17.01	3	17.01	17.04	5	12,208	0.04%
2021/11/17	4	16.84	4.2	16.84	16.83	-0.2	12,150	0.00%
2021/11/16	13	16.75	14.6	16.77	16.76	-1.6	12,213	-0.01%
2021/11/15	4	16.89	6.5	16.95	16.97	-2.5	12,474	-0.02%
2021/11/12	15	16.68	3	16.66	16.65	12	12,469	0.10%
2021/11/11	12	16.41	0	0.00	16.44	12	12,686	0.09%
2021/11/10	19.1	16.55	5.5	16.55	16.54	13.6	12,781	0.11%
2021/11/09	2	16.65	12	16.62	16.61	-10	12,893	-0.08%
2021/11/08	5	16.37	8	16.35	16.39	-3	12,689	-0.02%
2021/11/05	7	16.05	8.1	16.14	16.17	-1.1	12,638	-0.01%
2021/11/04	6	15.96	7	15.99	15.88	-1	12,464	-0.01%
2021/11/03	6	15.93	11	15.93	15.94	-5	12,482	-0.04%
2021/11/02	4	15.92	8.1	15.98	15.86	-4.1	12,577	-0.03%
2021/11/01	2	15.82	0	0.00	15.86	2	12,530	0.02%
2021/10/29	5	15.82	6	15.81	15.75	-1	12,550	-0.01%
2021/10/28	12.6	15.86	17	15.88	15.87	-4.4	12,583	-0.04%
2021/10/27	1	15.86	34	15.89	15.94	-33	12,640	-0.26%
2021/10/26	0	0.00	5	15.78	15.74	-5	12,552	-0.04%
2021/10/25	3	15.51	5	15.62	15.60	-2	12,474	-0.02%
2021/10/22	2	15.47	9	15.54	15.55	-7	12,618	-0.06%
2021/10/21	1.4	15.45	4	15.52	15.42	-2.6	12,609	-0.02%
2021/10/20	2	15.44	11	15.48	15.44	-9	12,494	-0.07%
2021/10/19	2	15.29	43.1	15.42	15.41	-41.1	12,443	-0.33%
2021/10/18	10	15.20	4	15.19	15.17	6	12,381	0.05%
2021/10/15	11	15.18	10	15.16	15.18	1	12,339	0.01%
2021/10/14	31.2	14.82	6	14.82	14.82	25.2	12,328	0.20%
2021/10/13	38.2	14.90	6	14.86	14.86	32.2	12,134	0.27%
2021/10/12	5.1	15.09	3	15.11	15.11	2.1	11,802	0.02%
2021/10/08	6	15.40	9	15.44	15.35	-3	11,729	-0.03%
2021/10/07	3	15.34	7	15.42	15.45	-4	11,722	-0.03%
2021/10/06	25	15.02	7	15.04	15.00	18	11,824	0.15%
2021/10/05	37.1	14.94	14	15.00	15.11	23.1	11,853	0.19%
2021/10/04	30	15.19	5	15.11	15.11	25	11,612	0.22%
2021/10/01	28	15.33	11	15.28	15.28	17	11,475	0.15%
2021/09/30	6	15.53	1	15.64	15.65	5	11,252	0.04%
2021/09/29	32.1	15.63	8	15.62	15.58	24.1	11,279	0.21%
2021/09/28	7	16.13	0	0.00	16.06	7	11,274	0.06%
2021/09/27	4	16.15	10	16.17	16.17	-6	11,315	-0.05%
2021/09/24	1	16.05	2	16.08	16.07	-1	11,372	-0.01%
2021/09/23	14	15.92	3	15.91	15.92	11	11,610	0.09%
2021/09/22	15.1	15.73	13	15.76	15.74	2.1	11,672	0.02%
2021/09/17	9	16.03	22	16.17	16.12	-13	11,526	-0.11%
2021/09/16	13	16.04	3	16.05	16.05	10	11,640	0.09%
2021/09/15	21	16.12	30	16.16	16.13	-9	11,660	-0.08%
2021/09/14	2	16.34	7	16.35	16.33	-5	11,841	-0.04%
2021/09/13	8	16.28	0	0.00	16.27	8	12,302	0.07%
2021/09/10	0	0.00	24	16.26	16.45	-24	12,860	-0.19%
2021/09/09	4	15.91	24	16.05	16.05	-20	12,836	-0.16%
2021/09/08	29	15.98	4	15.96	15.96	25	12,914	0.19%
2021/09/07	16	16.21	11.1	16.17	16.20	4.9	12,893	0.04%
2021/09/06	5	16.38	5	16.38	16.35	0	13,022	0.00%
2021/09/03	4	16.33	8	16.38	16.42	-4	13,041	-0.03%
2021/09/02	3.2	16.24	32.2	16.28	16.20	-29	13,180	-0.22%
2021/09/01	4	16.24	28.1	16.13	16.29	-24.1	13,178	-0.18%
2021/08/31	24	15.76	11.4	15.81	15.90	12.6	12,847	0.10%
2021/08/30	21	15.78	29	15.73	15.85	-8	13,226	-0.06%
2021/08/27	11	15.53	17	15.59	15.59	-6	13,342	-0.04%
2021/08/26	17.3	15.47	2	15.45	15.47	15.3	13,507	0.11%
2021/08/25	11	15.49	4.6	15.50	15.49	6.4	14,143	0.05%
2021/08/24	12	15.40	12	15.42	15.28	0	14,785	0.00%
2021/08/23	12.1	15.29	16	15.21	15.29	-3.9	15,334	-0.03%
2021/08/20	24	14.85	0	0.00	14.80	24	17,397	0.14%
2021/08/19	17.5	14.93	9	15.11	14.87	8.5	17,444	0.05%
2021/08/18	34.1	15.05	6	14.90	15.24	28.1	17,281	0.16%
2021/08/17	28.2	15.17	5	15.32	15.11	23.2	17,250	0.13%
2021/08/16	27	15.53	5.4	15.47	15.52	21.6	17,043	0.13%
2021/08/13	27.2	15.70	4	15.81	15.61	23.2	17,088	0.14%
2021/08/12	1.1	15.97	0	0.00	15.93	1.1	17,080	0.01%
2021/08/11	28.1	16.01	21	16.04	15.98	7.1	17,236	0.04%
2021/08/10	4	16.17	1	16.27	16.15	3	17,321	0.02%
2021/08/09	5	16.28	5	16.26	16.28	0	17,491	0.00%
2021/08/06	7.3	16.49	0.1	16.52	16.47	7.2	17,658	0.04%
2021/08/05	2	16.63	2	16.56	16.64	0	17,797	0.00%
2021/08/04	2	16.33	6	16.36	16.42	-4	17,951	-0.02%
2021/08/03	0	0.00	2.1	16.14	16.20	-2.1	18,144	-0.01%
2021/08/02	0	0.00	8	16.02	16.03	-8	18,287	-0.04%
2021/07/30	5	15.89	8	15.91	15.83	-3	18,445	-0.02%
2021/07/29	3	15.63	27	15.72	15.82	-24	18,664	-0.13%
2021/07/28	29.2	15.41	8	15.47	15.48	21.2	18,911	0.11%
2021/07/27	13	15.95	11	15.96	15.86	2	18,933	0.01%
2021/07/26	1	15.90	4	15.88	15.83	-3	19,170	-0.02%
2021/07/23	1	15.79	18	15.81	15.81	-17	19,541	-0.09%
2021/07/22	5	15.85	6	15.81	15.81	-1	19,866	-0.01%
2021/07/21	4	15.63	5	15.59	15.63	-1	20,160	0.00%
2021/07/20	8.5	15.73	6	15.78	15.66	2.5	20,491	0.01%
2021/07/19	14	15.84	4	15.83	15.85	10	20,758	0.05%
2021/07/16	9	15.94	17	15.97	15.99	-8	21,110	-0.04%
2021/07/15	2	16.05	27.2	16.10	16.13	-25.2	21,468	-0.12%
2021/07/14	15.5	16.00	5	16.01	15.98	10.5	21,812	0.05%
2021/07/13	2	15.98	24	16.07	15.92	-22	22,240	-0.10%
2021/07/12	4	15.77	22	15.71	15.78	-18	22,373	-0.08%
2021/07/09	9	15.50	5	15.51	15.50	4	22,502	0.02%
2021/07/08	27.3	15.69	8	15.67	15.65	19.3	22,933	0.08%
2021/07/07	6	15.64	3	15.63	15.65	3	23,549	0.01%
2021/07/06	8	15.66	0	0.00	15.66	8	24,183	0.03%
2021/07/05	5	15.73	67	15.73	15.73	-62	24,768	-0.25%
2021/07/02	4	15.49	1	15.41	15.51	3	24,905	0.01%
2021/07/01	6.1	15.45	0	0.00	15.44	6.1	25,635	0.02%
2021/06/30	0	0.00	29	15.58	15.55	-29	26,394	-0.11%
2021/06/29	10	15.46	11	15.47	15.42	-1	26,753	0.00%
2021/06/28	5	15.35	0	0.00	15.39	5	27,575	0.02%
2021/06/25	10	15.48	35	15.55	15.45	-25	28,611	-0.09%
2021/06/24	1.3	15.39	6	15.42	15.41	-4.7	29,498	-0.02%
2021/06/23	6.3	15.20	22	15.27	15.39	-15.7	30,651	-0.05%
2021/06/22	41.4	15.21	37	15.27	15.18	4.4	31,394	0.01%
2021/06/21	74.2	15.32	0	0.00	15.29	74.2	31,323	0.24%
2021/06/18	40	15.66	18	15.67	15.63	22	30,761	0.07%
2021/06/17	25.3	15.50	0	0.00	15.62	25.3	32,091	0.08%
2021/06/16	16.6	15.57	0	0.00	15.56	16.6	33,695	0.05%
2021/06/15	45	15.66	1	15.70	15.66	44	35,459	0.12%
2021/06/11	13	15.56	2	15.56	15.50	11	37,070	0.03%
2021/06/09	27.4	15.27	3	15.26	15.26	24.4	41,058	0.06%
2021/06/08	9.1	15.38	0	0.00	15.35	9.1	43,942	0.02%
2021/06/07	31.2	15.29	8	15.33	15.37	23.2	49,106	0.05%
2021/06/04	19.1	15.41	2	15.39	15.39	17.1	51,856	0.03%
2021/06/03	7.1	15.43	31	15.38	15.49	-23.9	58,402	-0.04%
2021/06/02	72.3	15.41	0	0.00	15.35	72.3	68,698	0.11%
2021/06/01	72.4	15.66	0	0.00	15.53	72.4	75,622	0.10%
2021/05/31	94	15.43	0	0.00	15.50	94	88,950	0.11%
2021/05/28	171	15.37	20	15.32	15.30	151	136,127	0.11%	大買/鉅額交易