中信關鍵半導體 (00891)-元大-永康券商分點個股進出

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
17.53
漲跌
▲0.20
漲幅
+1.15%
成交量
4,667張
產業
上市
435人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中信關鍵半導體 (00891)籌碼相關－元大-永康券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-永康券商分點個股進出
元大-永康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
2024/11/22	0.1	17.53	0	0.00	17.53	0.1	6,700	0.00%
2024/11/21	1	17.32	0	0.00	17.33	1	6,699	0.01%
2024/11/20	2.2	17.46	0	0.00	17.43	2.2	6,702	0.03%
2024/11/18	1.9	17.30	0	0.00	17.25	1.9	6,701	0.03%
2024/11/15	21	18.00	0	0.00	18.06	21	6,588	0.32%
2024/11/14	9.8	17.95	0	0.00	17.87	9.8	6,605	0.15%
2024/11/13	13	18.15	0	0.00	18.10	13	6,441	0.20%
2024/11/12	2	18.34	5	18.28	18.17	-3	6,405	-0.05%
2024/11/08	7.5	18.72	0	0.00	18.63	7.5	6,312	0.12%
2024/11/07	0.2	18.60	0	0.00	18.59	0.2	6,357	0.00%
2024/11/06	0.2	18.32	2	18.35	18.39	-1.8	6,421	-0.03%
2024/11/05	1.5	18.13	0	0.00	18.08	1.5	6,524	0.02%
2024/11/04	2.3	18.23	1	18.13	18.22	1.3	6,719	0.02%
2024/11/01	2	17.95	0	0.00	18.11	2	7,072	0.03%
2024/10/30	1	18.35	0	0.00	18.23	1	7,338	0.01%
2024/10/28	0.3	18.53	0	0.00	18.60	0.3	7,342	0.00%
2024/10/24	0.2	18.72	1	18.65	18.55	-0.8	7,457	-0.01%
2024/10/23	3	18.74	0	0.00	18.73	3	7,639	0.04%
2024/10/22	0.2	18.80	0	0.00	18.86	0.2	7,679	0.00%
2024/10/21	0.3	18.86	2	18.90	18.82	-1.7	7,964	-0.02%
2024/10/18	11	18.82	1	18.82	18.60	10	8,012	0.12%
2024/10/17	0	0.00	1	18.57	18.58	-1	8,145	-0.01%
2024/10/16	1	18.70	0	0.00	18.58	1	8,251	0.01%
2024/10/15	0	0.00	0.8	18.80	18.81	-0.8	8,266	-0.01%
2024/10/14	2	18.57	0	0.00	18.56	2	8,232	0.02%
2024/10/11	0	0.00	4	18.54	18.49	-4	8,451	-0.05%
2024/10/09	2	18.28	2	18.23	18.21	0	8,443	0.00%
2024/10/08	2	17.98	0	0.00	18.07	2	8,465	0.02%
2024/09/30	3	17.92	0	0.00	17.82	3	8,805	0.03%
2024/09/27	0	0.00	1	18.49	18.40	-1	8,736	-0.01%
2024/09/26	3	18.41	0	0.00	18.35	3	8,725	0.03%
2024/09/25	1	18.16	1	18.10	18.19	0	8,863	0.00%
2024/09/24	2.3	17.62	0.3	17.54	17.78	2	8,778	0.02%
2024/09/23	0.2	17.68	0.2	17.66	17.66	0	8,783	0.00%
2024/09/20	1	17.77	0	0.00	17.62	1	8,871	0.01%
2024/09/19	0.1	17.40	0.1	17.50	17.58	0	8,941	0.00%
2024/09/18	0	0.00	40	17.30	17.35	-40	9,164	-0.44%
2024/09/13	4	17.67	0	0.00	17.66	4	9,335	0.04%
2024/09/12	2	17.73	5.2	17.68	17.75	-3.2	9,564	-0.03%
2024/09/11	10.1	17.12	0	0.00	17.12	10.1	9,582	0.11%
2024/09/10	3	17.20	3	17.22	17.20	0	9,612	0.00%
2024/09/09	3	17.21	0	0.00	17.20	3	9,676	0.03%
2024/09/05	2.4	17.45	0	0.00	17.30	2.4	9,968	0.02%
2024/09/04	6.1	17.48	0	0.00	17.39	6.1	9,969	0.06%
2024/09/03	1	18.20	0	0.00	18.24	1	9,795	0.01%
2024/09/02	0	0.00	2	18.48	18.31	-2	9,993	-0.02%
2024/08/29	0	0.00	1	18.46	18.44	-1	10,170	-0.01%
2024/08/28	0.3	18.22	0	0.00	18.36	0.3	10,211	0.00%
2024/08/27	0.1	18.25	2	18.18	18.24	-1.9	10,354	-0.02%
2024/08/26	9	18.50	0.1	18.43	18.30	8.9	10,487	0.09%
2024/08/23	0.5	18.30	2	18.26	18.39	-1.5	10,546	-0.01%
2024/08/22	0.5	18.42	0	0.00	18.37	0.5	10,654	0.00%
2024/08/21	0.2	18.33	0.8	18.33	18.33	-0.6	10,864	-0.01%
2024/08/20	2	18.61	2	18.60	18.53	0	10,854	0.00%
2024/08/19	3.5	18.43	4	18.51	18.50	-0.5	10,943	0.00%
2024/08/16	1.5	18.25	1.2	18.33	18.33	0.3	11,013	0.00%
2024/08/15	0	0.00	0.5	18.27	18.26	-0.5	10,927	0.00%
2024/08/14	0	0.00	4	18.40	18.37	-4	10,909	-0.04%
2024/08/13	1	18.04	1	18.04	18.02	0	10,936	0.00%
2024/08/12	1.5	17.97	2	18.05	17.96	-0.5	11,148	0.00%
2024/08/09	0.4	17.73	5	17.66	17.63	-4.6	11,282	-0.04%
2024/08/08	1	17.00	0	0.00	17.17	1	11,222	0.01%
2024/08/07	1.1	17.46	10	17.42	17.49	-9	11,099	-0.08%
2024/08/06	19.1	16.84	0	0.00	16.71	19.1	10,976	0.17%
2024/08/05	14.8	16.28	0	0.00	16.00	14.8	10,694	0.14%
2024/08/02	9.3	17.88	7.1	18.03	17.55	2.2	10,249	0.02%
2024/08/01	6	18.65	0	0.00	18.51	6	9,905	0.06%
2024/07/31	3.3	18.34	0	0.00	18.34	3.3	9,980	0.03%
2024/07/30	2.1	18.21	2	18.07	18.42	0.1	9,957	0.00%
2024/07/29	6.1	18.42	0	0.00	18.37	6.1	9,905	0.06%
2024/07/26	6.7	18.47	2	18.55	18.60	4.7	9,827	0.05%
2024/07/23	0.1	19.11	10	19.12	19.18	-9.9	9,678	-0.10%
2024/07/22	2.2	18.81	0.2	19.00	18.76	2	9,672	0.02%
2024/07/19	0.3	19.42	0.5	19.53	19.36	-0.3	9,463	0.00%
2024/07/18	6.5	19.57	2	19.52	19.74	4.5	9,417	0.05%
2024/07/17	31	20.19	2.3	20.30	20.17	28.7	9,222	0.31%
2024/07/16	0.1	20.49	0	0.00	20.40	0.1	9,268	0.00%
2024/07/12	0.3	20.60	0	0.00	20.33	0.3	9,601	0.00%
2024/07/11	0.7	21.02	0	0.00	21.04	0.7	9,397	0.01%
2024/07/10	0.1	20.59	0.2	20.68	20.72	-0.1	9,626	0.00%
2024/07/09	0.4	20.63	5.5	20.55	20.77	-5.1	9,785	-0.05%
2024/07/08	0.6	20.41	2.2	20.43	20.47	-1.7	9,643	-0.02%
2024/07/05	10.3	20.07	2.5	20.05	20.03	7.8	9,603	0.08%
2024/07/04	1.2	20.04	3	20.05	20.09	-1.8	9,723	-0.02%
2024/07/03	0.1	19.79	11	19.88	19.79	-10.9	9,710	-0.11%
2024/07/02	1	19.62	0	0.00	19.62	1	9,724	0.01%
2024/07/01	0.2	19.99	0	0.00	19.87	0.2	9,755	0.00%
2024/06/27	0	0.00	21	19.64	19.67	-21	9,790	-0.21%
2024/06/26	1	19.71	0	0.00	19.80	1	9,902	0.01%
2024/06/25	3	19.48	0	0.00	19.54	3	9,935	0.03%
2024/06/24	1	20.00	101.7	19.72	19.68	-100.7	9,927	-1.01%	大賣/
2024/06/21	0.4	20.20	11.5	20.18	20.21	-11.2	9,919	-0.11%
2024/06/20	0	0.00	6	20.38	20.40	-6	9,907	-0.06%
2024/06/19	0	0.00	12	20.27	20.31	-12	9,969	-0.12%
2024/06/18	1	19.54	4	19.69	19.70	-3	9,882	-0.03%
2024/06/17	10	19.44	1	19.41	19.35	9	10,048	0.09%
2024/06/14	2	19.34	1	19.35	19.38	1	10,157	0.01%
2024/06/13	0	0.00	1	19.18	19.30	-1	10,192	-0.01%
2024/06/12	1	18.66	3	18.62	18.77	-2.1	10,136	-0.02%
2024/06/11	1	18.42	42	18.45	18.45	-41	10,204	-0.40%
2024/06/07	0.5	18.48	9	18.50	18.51	-8.5	10,380	-0.08%
2024/06/06	1.6	18.54	0.1	18.56	18.54	1.5	10,516	0.01%
2024/06/05	0	0.00	0	18.11	18.11	0	10,525	0.00%
2024/06/04	1	18.11	0	0.00	18.06	1	11,115	0.01%
2024/06/03	1	18.30	9	18.20	18.30	-8	11,333	-0.07%
2024/05/31	12	18.13	0	0.00	18.02	12	11,512	0.10%
2024/05/30	1.2	18.36	0	0.00	18.31	1.2	11,499	0.01%
2024/05/29	12.2	18.65	1	18.57	18.55	11.2	11,697	0.10%
2024/05/28	20.4	18.68	11	18.69	18.71	9.4	11,702	0.08%
2024/05/27	2	18.59	2	18.50	18.50	0	11,707	0.00%
2024/05/24	0	17.98	1	18.00	18.00	-1	11,805	-0.01%
2024/05/23	1	17.92	10	17.95	18.01	-9	12,108	-0.07%
2024/05/22	100	17.85	22	17.85	17.86	78	12,357	0.63%
2024/05/20	1	17.71	0	0.00	17.71	1	12,593	0.01%
2024/05/17	7.5	17.64	0	0.00	17.66	7.5	12,669	0.06%
2024/05/16	13	18.17	3	18.17	18.11	10	12,736	0.08%
2024/05/15	2	17.98	0	0.00	17.91	2	12,694	0.02%
2024/05/13	3.1	17.46	1	17.48	17.51	2.1	12,888	0.02%
2024/05/09	1	17.41	3	17.49	17.38	-2	12,963	-0.02%
2024/05/08	20	17.48	1	17.52	17.49	19	13,013	0.15%
2024/05/07	0	0.00	1	17.42	17.41	-1	13,139	-0.01%
2024/05/06	4.4	17.41	0	0.00	17.41	4.4	13,128	0.03%
2024/05/03	2.5	17.43	0	0.00	17.40	2.5	13,085	0.02%
2024/04/30	20	17.33	0	0.00	17.30	20	13,269	0.15%
2024/04/25	1	16.75	0	0.00	16.72	1	13,587	0.01%
2024/04/23	5	16.53	0	0.00	16.53	5	13,970	0.04%
2024/04/22	19.4	16.52	0	0.00	16.42	19.4	14,005	0.14%
2024/04/19	18.3	16.93	15	16.89	16.81	3.3	13,943	0.02%
2024/04/18	0	0.00	10	17.47	17.66	-10	13,608	-0.07%
2024/04/17	1	17.55	1	17.54	17.60	0	13,785	0.00%
2024/04/16	8.9	17.41	0	0.00	17.46	8.9	13,963	0.06%
2024/04/15	2.5	18.19	0	0.00	18.00	2.5	13,933	0.02%
2024/04/12	4	18.38	0	0.00	18.38	4	13,782	0.03%
2024/04/11	0	0.00	0.3	18.34	18.39	-0.3	13,774	0.00%
2024/04/10	0	0.00	0.3	18.33	18.44	-0.3	13,857	0.00%
2024/04/09	0	0.00	4	18.18	18.20	-4	13,980	-0.03%
2024/04/08	3.3	18.03	0	0.00	18.04	3.3	14,086	0.02%
2024/04/03	2	18.13	0	0.00	18.12	2	14,192	0.01%
2024/04/02	0	0.00	5.3	18.21	18.17	-5.3	14,277	-0.04%
2024/04/01	1	18.04	14	18.20	18.04	-13	14,437	-0.09%
2024/03/28	0.1	17.87	0	0.00	18.03	0.1	14,396	0.00%
2024/03/27	2.4	17.97	2	18.06	18.04	0.4	14,354	0.00%
2024/03/26	2.3	18.03	10.1	18.03	18.05	-7.8	14,305	-0.05%
2024/03/25	4.3	18.13	0	0.00	18.07	4.3	14,116	0.03%
2024/03/22	3.7	18.13	0.4	18.10	18.13	3.4	14,211	0.02%
2024/03/21	0	0.00	4.2	18.15	18.21	-4.2	14,117	-0.03%
2024/03/20	11.1	17.99	24	18.07	18.00	-13	14,204	-0.09%
2024/03/19	7.3	18.22	2.1	18.21	18.21	5.2	14,095	0.04%
2024/03/18	24.5	18.19	2	18.20	18.29	22.5	14,026	0.16%
2024/03/15	4.3	17.97	30.1	17.91	18.00	-25.8	14,019	-0.18%
2024/03/14	4.3	18.16	5	18.09	18.11	-0.7	13,859	0.00%
2024/03/13	6.3	18.64	0	0.00	18.40	6.3	13,846	0.05%
2024/03/12	35	18.40	21	18.45	18.48	14	13,673	0.10%
2024/03/11	4	18.43	2	18.38	18.38	2	13,537	0.01%
2024/03/08	7	18.93	27	18.59	18.57	-20	13,396	-0.15%
2024/03/07	2	18.60	2	18.40	18.58	0	12,855	0.00%
2024/03/06	0	0.00	12	18.06	18.14	-12	12,550	-0.10%
2024/03/05	2	17.93	18	17.93	17.95	-16	12,315	-0.13%
2024/03/04	12.3	17.79	7	17.78	17.83	5.3	12,282	0.04%
2024/03/01	1.1	17.52	2	17.60	17.47	-1	12,016	-0.01%
2024/02/29	1.1	17.40	3	17.48	17.52	-1.9	12,016	-0.02%
2024/02/27	9.5	17.41	8	17.39	17.44	1.5	11,927	0.01%
2024/02/26	1	17.58	3	17.74	17.77	-2	11,637	-0.02%
2024/02/23	21	17.65	15	17.53	17.65	6	11,352	0.05%
2024/02/22	1	17.25	8	17.26	17.32	-7	11,080	-0.06%
2024/02/21	1	17.04	2	17.09	17.03	-1	10,968	-0.01%
2024/02/19	6	16.94	0.5	16.99	16.98	5.5	10,834	0.05%
2024/02/16	5	17.02	4	17.01	16.97	1	10,881	0.01%
2024/02/15	0	0.00	286	16.93	17.05	-286	10,806	-2.65%	大賣/鉅額交易
2024/02/05	9	16.39	0.1	16.36	16.41	9	10,628	0.08%
2024/02/02	6	16.40	1	16.42	16.42	5	10,603	0.05%
2024/02/01	12	16.34	0	0.00	16.32	12	10,637	0.11%
2024/01/31	20	16.47	0	0.00	16.48	20	10,647	0.19%
2024/01/30	0	0.00	42	16.53	16.55	-42	10,617	-0.40%
2024/01/29	0.1	16.44	12	16.38	16.43	-12	10,571	-0.11%
2024/01/26	20	16.38	0	0.00	16.39	20	10,590	0.19%
2024/01/25	0	0.00	4	16.51	16.52	-4	10,704	-0.04%
2024/01/24	20	16.35	1	16.40	16.35	19	10,564	0.18%
2024/01/23	0	0.00	1.5	16.36	16.34	-1.5	10,597	-0.01%
2024/01/22	9	16.30	13	16.34	16.32	-4	10,712	-0.04%
2024/01/19	1	16.05	2	16.12	16.15	-1	10,569	-0.01%
2024/01/18	58	15.64	0	0.00	15.73	58	10,436	0.56%
2024/01/17	108.9	15.70	0	0.00	15.63	108.9	10,157	1.07%	大買/鉅額交易
2024/01/16	100	15.87	0	0.00	15.89	100	9,992	1.00%
2024/01/15	1	16.03	0	0.00	16.02	1	9,957	0.01%
2024/01/11	2	15.99	1	16.02	16.01	1	10,091	0.01%
2024/01/10	0.1	15.89	0	0.00	15.89	0.1	9,950	0.00%
2024/01/08	5	15.87	14	15.84	15.81	-9	9,644	-0.09%
2024/01/05	0.6	15.80	7	15.74	15.73	-6.4	9,882	-0.06%
2024/01/04	10	15.70	20	15.83	15.74	-10	10,000	-0.10%
2024/01/03	17.4	15.83	58	15.87	15.79	-40.6	10,219	-0.40%
2024/01/02	2	16.15	8	16.20	16.13	-6	9,998	-0.06%
2023/12/29	12	16.36	17	16.38	16.39	-5	9,859	-0.05%
2023/12/28	4.5	16.44	2	16.44	16.45	2.5	9,705	0.03%
2023/12/27	13	16.46	8	16.45	16.49	5	9,607	0.05%
2023/12/26	2.5	16.23	1	16.25	16.25	1.5	9,374	0.02%
2023/12/22	0	0.00	1	16.00	16.03	-1	9,263	-0.01%
2023/12/21	0	0.00	75	15.85	15.87	-75	9,214	-0.81%
2023/12/20	0	0.00	3.3	16.04	16.03	-3.3	9,179	-0.04%
2023/12/19	0	0.00	1	16.00	16.00	-1	9,152	-0.01%
2023/12/18	1	16.07	8	16.07	16.12	-7	8,997	-0.08%
2023/12/15	0.3	16.25	14	16.21	16.16	-13.7	8,971	-0.15%
2023/12/14	0.1	16.03	0	0.00	16.09	0.1	8,834	0.00%
2023/12/13	0.5	15.91	3.5	15.90	15.94	-3	8,929	-0.03%
2023/12/12	1	15.78	0	0.00	15.81	1	9,222	0.01%
2023/12/11	0	0.00	3	15.66	15.66	-3	9,366	-0.03%
2023/12/08	0.1	15.57	6.1	15.63	15.59	-6	9,366	-0.06%
2023/12/06	1.7	15.46	5	15.50	15.46	-3.4	9,224	-0.04%
2023/12/04	16.5	15.53	0	15.56	15.51	16.5	9,205	0.18%
2023/12/01	0	0.00	3	15.55	15.55	-3	9,179	-0.03%
2023/11/30	3	15.50	2	15.53	15.54	1	9,166	0.01%
2023/11/29	1.5	15.51	4	15.52	15.53	-2.5	9,123	-0.03%
2023/11/28	0	0.00	5	15.27	15.43	-5	9,005	-0.06%
2023/11/22	1	15.36	1	15.40	15.41	0	8,886	0.00%
2023/11/21	2	15.39	2.1	15.41	15.40	-0.1	8,829	0.00%
2023/11/20	1	15.30	1.1	15.36	15.26	-0.1	8,795	0.00%
2023/11/16	3	15.06	0	0.00	15.09	3	8,661	0.03%
2023/11/15	3	15.51	8.3	15.54	15.44	-5.3	8,589	-0.06%
2023/11/13	1	15.32	13	15.33	15.29	-12	8,302	-0.14%
2023/11/10	10	14.97	0	0.00	14.98	10	8,166	0.12%
2023/11/09	0	0.00	2	15.08	15.09	-2	8,125	-0.02%
2023/11/08	0	0.00	8	15.00	15.05	-8	8,099	-0.10%
2023/11/06	2	14.83	4	14.91	14.92	-2	8,168	-0.02%
2023/11/03	4	14.71	11	14.69	14.69	-7	8,089	-0.09%
2023/11/02	0	0.00	2	14.63	14.65	-2	8,239	-0.02%
2023/11/01	0	0.00	14	14.26	14.32	-14	8,063	-0.17%
2023/10/26	17.8	14.02	0	0.00	13.98	17.8	7,924	0.22%
2023/10/25	5	14.46	0	0.00	14.36	5	7,831	0.06%
2023/10/24	1	14.24	0.1	14.20	14.27	0.9	7,847	0.01%
2023/10/20	0	0.00	17	14.52	14.52	-17	7,718	-0.22%
2023/10/19	0	0.00	1	14.53	14.55	-1	7,581	-0.01%
2023/10/18	0	0.00	2	14.43	14.34	-2	7,505	-0.03%
2023/10/17	5	14.67	10	14.58	14.51	-5	7,421	-0.07%
2023/10/16	1	14.50	2	14.51	14.53	-1	7,390	-0.01%
2023/10/13	55	14.61	15	14.60	14.60	40	7,335	0.55%
2023/10/12	0	0.00	1.5	14.42	14.46	-1.5	7,081	-0.02%
2023/10/11	0	0.00	60.4	14.32	14.35	-60.4	7,034	-0.86%
2023/10/06	0.2	14.01	3.2	14.00	14.01	-3	6,704	-0.04%
2023/10/05	1	13.99	1	13.98	13.98	0	6,642	0.00%
2023/10/04	4	13.65	0	0.00	13.77	4	6,585	0.06%
2023/10/03	0.1	13.91	0	0.00	13.87	0.1	6,584	0.00%
2023/10/02	1	13.78	3	13.77	13.78	-2	6,540	-0.03%
2023/09/28	54	13.57	0	0.00	13.57	54	6,555	0.82%
2023/09/27	1.2	13.48	0	0.00	13.52	1.2	6,567	0.02%
2023/09/26	15	13.70	11	13.60	13.57	4	6,570	0.06%
2023/09/25	0	0.00	1	13.83	13.81	-1	6,537	-0.02%
2023/09/22	1	13.60	0	0.00	13.67	1	6,510	0.02%
2023/09/21	2.3	13.62	0	0.00	13.60	2.3	6,544	0.04%
2023/09/20	6.8	13.92	1	13.92	13.84	5.8	6,516	0.09%
2023/09/19	2	14.16	2	14.11	14.01	0	6,532	0.00%
2023/09/18	8	14.13	3.1	14.16	14.15	4.9	6,496	0.08%
2023/09/15	0	0.00	26	14.11	14.18	-26	6,341	-0.41%
2023/09/14	1	13.85	2	13.94	13.99	-1	6,057	-0.02%
2023/09/12	0	0.00	5	13.68	13.71	-5	5,939	-0.08%
2023/09/07	2.2	13.67	0	0.00	13.65	2.2	6,303	0.04%
2023/09/06	0	0.00	73	13.76	13.73	-73	6,317	-1.16%
2023/09/04	6.2	13.51	0	0.00	13.61	6.2	6,351	0.10%
2023/08/31	0	0.00	0	13.52	13.51	0	6,528	0.00%
2023/08/30	5	13.58	0	0.00	13.59	5	6,543	0.08%
2023/08/28	0	0.00	2	13.41	13.32	-2	6,591	-0.03%
2023/08/24	3.1	13.31	3	13.22	13.34	0.1	6,947	0.00%
2023/08/23	5.5	13.00	0	0.00	13.05	5.5	7,036	0.08%
2023/08/22	0	0.00	1	12.97	12.95	-1	7,279	-0.01%
2023/08/21	0	0.00	3	12.87	12.88	-3	7,318	-0.04%
2023/08/17	2	12.95	1	12.96	12.97	1	7,320	0.01%
2023/08/16	2	12.89	0	0.00	12.91	2	7,292	0.03%
2023/08/15	0	0.00	1	13.17	13.18	-1	7,269	-0.01%
2023/08/11	2.2	13.21	0	0.00	13.20	2.2	7,260	0.03%
2023/08/10	0.2	13.32	0	0.00	13.20	0.2	7,276	0.00%
2023/08/09	4.2	13.45	0	0.00	13.44	4.2	7,058	0.06%
2023/08/08	4.2	13.41	0	0.00	13.41	4.2	7,009	0.06%
2023/08/07	1	13.53	0.3	13.59	13.62	0.8	6,810	0.01%
2023/08/04	8.2	13.48	0	0.00	13.51	8.2	6,818	0.12%
2023/08/02	0.2	13.58	0	0.00	13.58	0.2	6,758	0.00%
2023/08/01	5.1	13.80	2.4	13.84	13.82	2.8	6,716	0.04%
2023/07/31	2	13.78	49	13.89	13.76	-47	6,733	-0.70%
2023/07/28	0.3	13.79	1	13.68	13.78	-0.7	6,688	-0.01%
2023/07/27	1	13.61	8	13.59	13.66	-7	6,733	-0.10%
2023/07/26	6	13.58	0	0.00	13.53	6	6,737	0.09%
2023/07/25	1	13.71	0	0.00	13.72	1	6,716	0.01%
2023/07/24	2	13.70	4	13.70	13.66	-2	6,768	-0.03%
2023/07/21	8	13.65	7.1	13.61	13.73	0.9	6,922	0.01%
2023/07/20	1	13.92	0	0.00	13.94	1	7,023	0.01%
2023/07/19	3	13.98	14	14.07	13.98	-11	7,030	-0.16%
2023/07/18	6	14.01	0	0.00	13.98	6	7,042	0.09%
2023/07/14	8.3	14.04	4	14.02	14.06	4.3	7,109	0.06%
2023/07/13	0	0.00	5	13.92	13.82	-5	7,058	-0.07%
2023/07/12	0.2	13.68	11	13.67	13.72	-10.8	7,029	-0.15%
2023/07/11	2	13.69	0	0.00	13.71	2	7,040	0.03%
2023/07/07	0.5	13.66	8	13.64	13.65	-7.5	7,169	-0.11%
2023/07/06	0.9	13.81	0	0.00	13.76	0.9	7,189	0.01%
2023/07/05	1.1	13.94	6	13.93	13.92	-4.9	7,199	-0.07%
2023/07/04	0	0.00	1	13.94	13.98	-1	7,218	-0.01%
2023/07/03	7	13.91	2.6	13.93	13.89	4.5	7,234	0.06%
2023/06/30	2	13.78	0	0.00	13.80	2	7,283	0.03%
2023/06/29	0	0.00	1	13.84	13.83	-1	7,339	-0.01%
2023/06/28	2	13.81	1	13.82	13.79	1	7,383	0.01%
2023/06/27	0.3	13.76	20	13.78	13.75	-19.7	7,456	-0.26%
2023/06/26	2.2	13.91	2	13.91	13.87	0.2	7,531	0.00%
2023/06/21	4.2	13.96	0	0.00	14.01	4.2	7,629	0.05%
2023/06/20	0	0.00	42.2	14.18	14.08	-42.2	7,733	-0.55%
2023/06/16	2	14.09	1	14.04	14.07	1	7,861	0.01%
2023/06/15	1.2	14.15	2	14.13	14.14	-0.8	7,956	-0.01%
2023/06/14	8	14.09	3.2	14.10	14.08	4.8	8,081	0.06%
2023/06/13	40	14.01	1	14.04	14.13	39	8,150	0.48%
2023/06/12	1.1	13.80	15	13.81	13.81	-13.9	7,978	-0.17%
2023/06/09	4	13.66	3	13.68	13.70	1	8,044	0.01%
2023/06/08	0	0.00	5	13.57	13.57	-5	8,153	-0.06%
2023/06/07	0.4	13.61	4	13.75	13.75	-3.6	8,157	-0.04%
2023/06/06	20.1	13.54	5	13.53	13.54	15.1	8,094	0.19%
2023/06/05	7	13.54	3	13.50	13.48	4	8,126	0.05%
2023/06/02	3	13.51	4	13.52	13.49	-1	8,151	-0.01%
2023/06/01	24	13.35	7	13.35	13.36	17	8,149	0.21%
2023/05/30	0	0.00	22	13.48	13.54	-22	8,055	-0.27%
2023/05/29	10	13.47	6	13.50	13.44	4	8,033	0.05%
2023/05/26	20	13.18	40	13.09	13.22	-20	8,006	-0.25%
2023/05/24	5	12.72	1	12.70	12.77	4	7,811	0.05%
2023/05/22	2	12.78	16	12.78	12.77	-14	7,785	-0.18%
2023/05/19	0	0.00	14	12.77	12.81	-14	7,781	-0.18%
2023/05/18	0	0.00	3	12.65	12.71	-3	7,760	-0.04%
2023/05/17	0	0.00	1	12.54	12.54	-1	7,833	-0.01%
2023/05/16	0	0.00	1	12.53	12.53	-1	7,869	-0.01%
2023/05/15	1	12.37	0	0.00	12.39	1	7,893	0.01%
2023/05/12	0.1	12.37	0	0.00	12.46	0.1	7,974	0.00%
2023/05/11	1	12.50	1	12.53	12.44	0	8,031	0.00%
2023/05/10	6	12.54	7	12.53	12.54	-1	8,270	-0.01%
2023/05/09	2.1	12.62	0	0.00	12.64	2.1	8,251	0.03%
2023/05/08	8	12.68	1	12.69	12.68	7	8,334	0.08%
2023/05/05	5	12.59	0	0.00	12.61	5	8,528	0.06%
2023/05/04	2	12.55	1	12.53	12.57	1	8,720	0.01%
2023/04/27	3.5	12.41	0	0.00	12.36	3.5	9,059	0.04%
2023/04/26	2.3	12.14	0	0.00	12.22	2.3	9,127	0.03%
2023/04/25	38	12.47	0	0.00	12.28	38	9,048	0.42%
2023/04/24	2	12.66	0	0.00	12.67	2	8,958	0.02%
2023/04/21	12.3	12.72	3	12.90	12.66	9.3	9,025	0.10%
2023/04/20	4.2	12.95	0	0.00	12.85	4.2	9,040	0.05%
2023/04/19	17.3	12.97	0	0.00	12.93	17.3	9,103	0.19%
2023/04/18	10.1	13.10	4	13.07	13.07	6.1	9,088	0.07%
2023/04/17	4	13.24	0	0.00	13.23	4	9,034	0.04%
2023/04/14	0	0.00	58	13.31	13.32	-58	8,998	-0.64%
2023/04/13	7.2	13.26	0	0.00	13.19	7.2	9,018	0.08%
2023/04/11	0.2	13.42	4	13.43	13.42	-3.9	8,909	-0.04%
2023/04/10	1	13.33	3	13.32	13.32	-2	8,987	-0.02%
2023/04/07	0	0.00	5	13.37	13.31	-5	8,940	-0.06%
2023/04/06	6.1	13.29	0	0.00	13.28	6.1	8,875	0.07%
2023/03/31	0	0.00	1	13.49	13.46	-1	8,852	-0.01%
2023/03/30	0	0.00	2	13.38	13.36	-2	8,795	-0.02%
2023/03/29	0.1	13.17	1.2	13.22	13.21	-1.1	8,740	-0.01%
2023/03/28	2.5	13.36	21	13.35	13.30	-18.5	8,735	-0.21%
2023/03/27	2.1	13.53	6	13.52	13.52	-3.9	8,660	-0.05%
2023/03/24	4.1	13.60	3.1	13.61	13.63	1	8,605	0.01%
2023/03/23	0	0.00	9	13.52	13.59	-9	8,542	-0.11%
2023/03/22	0.2	13.39	0	0.00	13.46	0.2	8,377	0.00%
2023/03/20	0.2	13.34	0	0.00	13.27	0.2	8,114	0.00%
2023/03/16	5.2	13.01	0	0.00	13.02	5.2	7,896	0.07%
2023/03/14	0.2	13.00	0	0.00	12.91	0.2	7,826	0.00%
2023/03/13	0.2	12.93	6	13.07	13.10	-5.8	7,771	-0.07%
2023/03/10	5.2	13.11	5	13.05	13.07	0.2	7,697	0.00%
2023/03/08	0.1	13.23	8	13.22	13.26	-7.9	7,698	-0.10%
2023/03/07	0.2	13.33	10	13.31	13.34	-9.8	7,696	-0.13%
2023/03/06	1	13.34	3	13.27	13.29	-2	7,728	-0.03%
2023/03/02	0	0.00	9.7	13.18	13.16	-9.7	7,760	-0.12%
2023/02/24	1	12.93	0	0.00	12.88	1	7,540	0.01%
2023/02/22	1.4	12.63	1	12.62	12.62	0.4	7,556	0.01%
2023/02/17	1	12.61	2	12.65	12.66	-1	8,164	-0.01%
2023/02/16	4	12.71	10	12.78	12.76	-6	8,336	-0.07%
2023/02/15	0.4	12.75	3	12.72	12.71	-2.6	8,700	-0.03%
2023/02/13	7	12.91	10	12.88	12.88	-3	8,790	-0.03%
2023/02/10	7	13.03	0	0.00	13.04	7	8,845	0.08%
2023/02/09	0	0.00	1	13.11	13.12	-1	8,862	-0.01%
2023/02/08	0	0.00	11	13.10	13.15	-11	8,827	-0.12%
2023/02/07	3	12.72	0	0.00	12.73	3	8,599	0.03%
2023/02/06	3.9	12.77	0	0.00	12.75	3.9	8,614	0.05%
2023/02/03	1	12.92	9	12.96	13.03	-8	8,563	-0.09%
2023/02/02	3	12.97	5	12.97	12.97	-2	8,383	-0.02%
2023/02/01	1	12.59	1.6	12.59	12.63	-0.6	8,222	-0.01%
2023/01/31	5.2	12.54	4	12.60	12.53	1.2	8,251	0.01%
2023/01/30	14	12.53	4.5	12.56	12.69	9.5	8,280	0.11%
2023/01/17	0	0.00	22	11.99	12.01	-22	8,047	-0.27%
2023/01/16	10.2	12.03	14	12.04	12.01	-3.8	8,081	-0.05%
2023/01/13	1.4	12.00	103	12.10	11.93	-101.6	8,041	-1.26%	大賣/鉅額交易
2023/01/12	0.6	11.98	38	11.96	11.95	-37.4	8,044	-0.46%
2023/01/11	1.2	11.90	3.2	11.95	11.96	-2	8,046	-0.02%
2023/01/10	0.1	11.89	3	11.83	11.91	-2.9	8,064	-0.04%
2023/01/09	1	11.70	5	11.76	11.79	-4	8,141	-0.05%
2023/01/06	0.1	11.34	8	11.27	11.38	-7.9	8,174	-0.10%
2023/01/04	0	0.00	1	11.09	11.07	-1	8,445	-0.01%
2022/12/30	5	10.93	0	0.00	10.87	5	8,839	0.06%
2022/12/29	0.2	10.76	0	0.00	10.83	0.2	8,910	0.00%
2022/12/28	14.4	10.82	1	10.81	10.84	13.4	9,114	0.15%
2022/12/27	0	0.00	4	11.19	11.12	-4	9,127	-0.04%
2022/12/23	2.1	11.02	0	0.00	11.07	2.1	9,492	0.02%
2022/12/22	0.4	11.27	1	11.24	11.24	-0.7	9,712	-0.01%
2022/12/21	1	11.11	0	0.00	11.10	1	10,141	0.01%
2022/12/20	5.7	11.17	0	0.00	11.07	5.7	10,296	0.06%
2022/12/19	1	11.42	0	0.00	11.39	1	10,554	0.01%
2022/12/16	1.2	11.40	0	0.00	11.47	1.2	10,804	0.01%
2022/12/15	5	11.69	0	0.00	11.69	5	10,845	0.05%
2022/12/14	0.4	11.77	0	0.00	11.80	0.4	10,817	0.00%
2022/12/13	10.1	11.68	10	11.60	11.58	0.1	10,851	0.00%
2022/12/12	1	11.59	0	0.00	11.61	1	10,930	0.01%
2022/12/09	5	11.65	1	11.63	11.73	4	10,987	0.04%
2022/12/08	1	11.53	12	11.50	11.48	-11	11,002	-0.10%
2022/12/07	0.2	11.70	0	0.00	11.63	0.2	11,020	0.00%
2022/12/06	2.3	11.99	0	0.00	11.79	2.3	10,998	0.02%
2022/12/05	0	0.00	20	12.23	12.09	-20	11,025	-0.18%
2022/12/02	0.4	12.09	0	0.00	12.10	0.4	11,005	0.00%
2022/12/01	1.2	12.11	0	0.00	12.10	1.2	11,107	0.01%
2022/11/30	4.1	11.73	0	0.00	11.82	4.1	11,119	0.04%
2022/11/29	0.2	11.68	0	0.00	11.69	0.2	11,198	0.00%
2022/11/28	1.6	11.72	1	11.72	11.68	0.6	11,245	0.00%
2022/11/25	0.2	11.93	10	11.91	11.90	-9.8	11,358	-0.09%
2022/11/24	0.2	11.94	13.5	11.99	12.00	-13.3	11,379	-0.12%
2022/11/23	6.1	11.89	5	11.80	11.79	1.1	11,329	0.01%
2022/11/22	0.1	11.72	5	11.67	11.78	-5	11,516	-0.04%
2022/11/21	0.1	11.81	0	0.00	11.75	0.1	11,577	0.00%
2022/11/18	0.1	11.83	1	12.03	11.82	-1	11,577	-0.01%
2022/11/17	30.2	11.84	0	0.00	11.86	30.2	11,550	0.26%
2022/11/16	3.3	11.85	54	11.78	11.83	-50.7	11,540	-0.44%
2022/11/15	20.2	11.83	6	11.75	11.86	14.2	11,532	0.12%
2022/11/14	0	0.00	13	11.46	11.43	-13	11,200	-0.12%
2022/11/11	30	11.33	6	11.34	11.32	24	11,122	0.22%
2022/11/10	2	10.71	11	10.67	10.71	-9	10,788	-0.08%
2022/11/09	6	10.51	1	10.63	10.69	5	10,760	0.05%
2022/11/08	2	10.41	0	0.00	10.27	2	10,761	0.02%
2022/11/07	4	10.21	1	10.20	10.25	3	10,723	0.03%
2022/11/04	7.1	9.89	6	9.86	9.98	1.1	10,740	0.01%
2022/11/03	1.1	9.87	9	9.86	9.89	-8	10,956	-0.07%
2022/11/02	4.2	9.93	1	9.93	9.95	3.2	11,110	0.03%
2022/11/01	6	9.89	1	9.90	9.87	5	11,225	0.04%
2022/10/31	0.1	9.79	0	0.00	9.79	0.1	11,359	0.00%
2022/10/28	1	9.62	0	0.00	9.60	1	11,447	0.01%
2022/10/27	2	9.71	1	9.71	9.74	1	11,520	0.01%
2022/10/26	1	9.49	0	0.00	9.53	1	11,648	0.01%
2022/10/25	1.5	9.66	0	0.00	9.51	1.5	11,653	0.01%
2022/10/24	2.1	9.91	0	0.00	9.76	2.1	11,630	0.02%
2022/10/21	0.1	9.77	1	9.80	9.65	-0.9	11,696	-0.01%
2022/10/20	2	9.54	5	9.55	9.72	-3	11,739	-0.03%
2022/10/19	1.6	9.87	2	9.87	9.74	-0.4	11,758	0.00%
2022/10/18	3	9.85	1	9.80	9.84	2	11,794	0.02%
2022/10/17	5.1	9.70	0	0.00	9.78	5.1	11,796	0.04%
2022/10/14	0	0.00	2	9.80	9.90	-2	11,833	-0.02%
2022/10/13	0	0.00	2	9.43	9.41	-2	11,844	-0.02%
2022/10/12	14.1	9.57	1	9.60	9.59	13.1	11,736	0.11%
2022/10/11	5.6	9.73	0	0.00	9.64	5.6	11,688	0.05%
2022/10/07	2.8	10.27	20	10.33	10.20	-17.2	11,524	-0.15%
2022/10/06	0.2	10.44	5	10.42	10.44	-4.8	11,553	-0.04%
2022/10/05	4	10.47	5	10.45	10.39	-1	11,592	-0.01%
2022/10/03	2.1	9.86	21	9.71	9.74	-18.9	11,469	-0.16%
2022/09/30	2.3	9.76	0	0.00	9.86	2.3	11,498	0.02%
2022/09/29	2.1	9.87	0	0.00	9.84	2.1	11,497	0.02%
2022/09/28	3.5	9.92	0	0.00	9.82	3.5	11,440	0.03%
2022/09/27	2	10.17	0	0.00	10.15	2	11,298	0.02%
2022/09/26	4.1	10.23	0	0.00	10.16	4.1	11,501	0.04%
2022/09/23	5.6	10.66	0	0.00	10.52	5.6	11,774	0.05%
2022/09/22	1	10.70	2	10.74	10.75	-1	11,813	-0.01%
2022/09/21	3.6	10.86	1	10.88	10.88	2.6	11,888	0.02%
2022/09/20	12.4	10.95	0	0.00	10.96	12.4	11,970	0.10%
2022/09/19	1	10.91	0	0.00	10.90	1	12,061	0.01%
2022/09/16	9	11.00	0	0.00	10.98	9	12,120	0.07%
2022/09/15	0.1	11.26	0	0.00	11.16	0.1	12,416	0.00%
2022/09/14	0.1	11.14	0	0.00	11.16	0.1	12,619	0.00%
2022/09/13	2	11.39	0	0.00	11.37	2	12,563	0.02%
2022/09/12	0	11.35	1	11.28	11.29	-1	12,599	-0.01%
2022/09/08	64	10.96	10	11.04	11.06	54	12,838	0.42%
2022/09/07	5.1	10.86	20	10.91	10.87	-14.9	12,891	-0.12%
2022/09/06	0.5	11.29	0	0.00	11.06	0.5	12,792	0.00%
2022/09/05	2	11.08	0	0.00	11.13	2	12,752	0.02%
2022/09/02	2.1	11.27	0	0.00	11.20	2.1	12,783	0.02%
2022/09/01	2.4	11.35	0	0.00	11.35	2.4	12,682	0.02%
2022/08/31	5	11.49	0	0.00	11.63	5	12,522	0.04%
2022/08/30	0	11.53	21	11.49	11.50	-21	12,554	-0.17%
2022/08/29	6.2	11.46	0	0.00	11.44	6.2	12,517	0.05%
2022/08/26	0	11.89	0	0.00	11.81	0	12,373	0.00%
2022/08/25	0	11.79	1	11.80	11.76	-1	12,323	-0.01%
2022/08/24	5	11.62	0	0.00	11.60	5	12,449	0.04%
2022/08/23	1	11.68	0	0.00	11.68	1	12,534	0.01%
2022/08/22	5.6	11.90	1	11.91	11.80	4.6	12,566	0.04%
2022/08/19	2	12.09	0	0.00	12.08	2	12,421	0.02%
2022/08/18	0	0.00	2	11.90	12.05	-2	12,488	-0.02%
2022/08/17	0	0.00	3	12.03	12.06	-3	12,448	-0.02%
2022/08/16	4.4	12.11	0	0.00	12.09	4.4	12,542	0.03%
2022/08/15	5	12.28	8	12.16	12.33	-3	12,553	-0.02%
2022/08/12	10.1	12.04	0	0.00	12.03	10.1	12,504	0.08%
2022/08/11	1.1	11.80	2	11.86	11.84	-0.9	12,579	-0.01%
2022/08/10	6	11.61	0	0.00	11.57	6	12,598	0.05%
2022/08/09	2	11.88	0	0.00	11.85	2	12,495	0.02%
2022/08/08	19	11.94	20	11.95	11.97	-1	12,451	-0.01%
2022/08/04	2	11.60	0	0.00	11.61	2	12,395	0.02%
2022/08/03	3	11.54	0	0.00	11.59	3	12,357	0.02%
2022/08/02	2.5	11.49	2	11.45	11.50	0.5	12,427	0.00%
2022/08/01	1	11.68	0	0.00	11.75	1	12,472	0.01%
2022/07/29	1.1	11.81	3.6	11.79	11.79	-2.5	12,518	-0.02%
2022/07/28	0	0.00	5	11.74	11.72	-5	12,624	-0.04%
2022/07/27	0	0.00	6	11.60	11.70	-6	12,615	-0.05%
2022/07/26	5.1	11.64	0	0.00	11.64	5.1	12,634	0.04%
2022/07/25	20	11.89	0	0.00	11.82	20	12,734	0.16%
2022/07/22	27	12.08	15	12.09	12.00	12	12,868	0.09%
2022/07/21	1.2	11.99	4	11.92	12.09	-2.8	13,236	-0.02%
2022/07/20	4	11.78	0	0.00	11.71	4	13,413	0.03%
2022/07/19	7	11.50	0.2	11.53	11.48	6.8	13,834	0.05%
2022/07/18	4	11.43	0	0.00	11.51	4	14,118	0.03%
2022/07/15	3.1	11.18	0	0.00	11.28	3.1	14,099	0.02%
2022/07/14	26	11.02	1	10.92	11.08	25	14,008	0.18%
2022/07/13	3	10.96	0	0.00	10.93	3	14,072	0.02%
2022/07/12	2	10.71	0	0.00	10.71	2	14,182	0.01%
2022/07/11	2.2	11.13	0	0.00	11.09	2.2	14,701	0.01%
2022/07/08	0	0.00	2	11.19	11.22	-2	14,807	-0.01%
2022/07/06	2.4	10.69	0	0.00	10.60	2.4	15,120	0.02%
2022/07/05	3.1	10.75	1	10.76	10.90	2.1	16,107	0.01%
2022/07/04	1.2	10.83	39.1	10.92	10.87	-38	16,716	-0.23%
2022/07/01	10.6	11.08	0	0.00	10.95	10.6	17,261	0.06%
2022/06/30	6.6	11.47	0	0.00	11.49	6.6	17,251	0.04%
2022/06/29	1.4	11.89	0	0.00	11.87	1.4	17,355	0.01%
2022/06/28	7.5	12.06	0	0.00	12.03	7.5	17,274	0.04%
2022/06/27	1	12.28	0.4	12.29	12.28	0.6	17,277	0.00%
2022/06/24	2.1	12.00	0.1	12.12	11.96	2	17,328	0.01%
2022/06/23	9.2	12.03	0	0.00	12.04	9.2	17,478	0.05%
2022/06/22	12.2	12.44	0	0.00	12.35	12.2	17,201	0.07%
2022/06/20	4.6	12.59	2	12.64	12.57	2.6	17,191	0.02%
2022/06/17	13.1	12.71	1	12.78	12.73	12.1	17,181	0.07%
2022/06/16	8	13.12	1	13.48	13.03	7	16,988	0.04%
2022/06/15	0.1	13.23	1	13.20	13.18	-0.9	17,011	-0.01%
2022/06/14	3	13.16	0	0.00	13.27	3	17,317	0.02%
2022/06/13	2.5	13.37	1	13.37	13.33	1.5	17,764	0.01%
2022/06/10	1	13.74	1	13.81	13.82	0	18,429	0.00%
2022/06/08	2	13.92	0	0.00	13.92	2	19,010	0.01%
2022/06/07	5	13.74	0.3	13.82	13.75	4.7	19,099	0.02%
2022/06/06	0.3	13.79	0	0.00	13.90	0.3	19,319	0.00%
2022/06/02	0.1	13.81	2	13.80	13.80	-1.9	20,182	-0.01%
2022/06/01	2	13.93	19	13.91	13.91	-17	20,774	-0.08%
2022/05/31	0	0.00	2.6	13.84	13.87	-2.6	20,876	-0.01%
2022/05/30	0	0.00	5	13.62	13.68	-5	20,741	-0.02%
2022/05/26	2.5	13.07	0	0.00	13.01	2.5	20,820	0.01%
2022/05/24	7	13.17	3	13.15	13.07	4	21,577	0.02%
2022/05/23	1.1	13.52	2	13.50	13.40	-0.9	21,821	0.00%
2022/05/20	2	13.44	4	13.50	13.49	-2	22,253	-0.01%
2022/05/19	3	13.26	2	13.30	13.39	1	22,425	0.00%
2022/05/18	1	13.53	2	13.55	13.52	-1	22,442	0.00%
2022/05/17	0	0.00	21	13.40	13.42	-21	22,446	-0.09%
2022/05/16	1	13.30	31	13.38	13.16	-30	22,466	-0.13%
2022/05/13	1	13.01	0	0.00	13.08	1	22,544	0.00%
2022/05/12	1	12.90	12	12.90	12.83	-11	22,852	-0.05%
2022/05/11	5	12.93	1	12.98	13.03	4	22,873	0.02%
2022/05/10	4.1	12.81	2	12.60	12.97	2.1	22,984	0.01%
2022/05/09	6	12.89	45	12.94	12.85	-39	22,912	-0.17%
2022/05/06	19	13.06	2	13.03	13.10	17	22,800	0.07%
2022/05/04	2	13.16	0	0.00	13.16	2	22,825	0.01%
2022/05/03	3.4	13.10	2	13.14	13.12	1.4	22,878	0.01%
2022/04/29	11.2	13.15	10	13.21	13.16	1.2	22,875	0.01%
2022/04/28	46.1	13.07	20	12.75	12.99	26.1	22,935	0.11%
2022/04/27	14.1	12.53	7.1	12.47	12.65	7	22,751	0.03%
2022/04/26	31	12.94	1.2	12.92	12.91	29.8	22,343	0.13%
2022/04/25	26	13.04	0	0.00	13.07	26	22,111	0.12%
2022/04/22	35.3	13.43	0	0.00	13.46	35.3	21,649	0.16%
2022/04/21	33	13.70	0	0.00	13.72	33	21,539	0.15%
2022/04/20	1	13.59	0.2	13.67	13.66	0.8	21,547	0.00%
2022/04/19	9	13.63	0.3	13.61	13.57	8.7	21,535	0.04%
2022/04/18	2.8	13.52	19	13.42	13.50	-16.2	21,555	-0.08%
2022/04/15	27.1	13.56	0	0.00	13.50	27.1	21,461	0.13%
2022/04/14	39.2	13.94	0	0.00	13.91	39.2	21,059	0.19%
2022/04/13	7.3	13.87	0	0.00	13.96	7.3	21,115	0.03%
2022/04/12	14.1	13.60	0	0.00	13.60	14.1	20,957	0.07%
2022/04/11	52.9	13.73	3	13.66	13.64	49.9	20,651	0.24%
2022/04/08	75	14.06	3	14.14	14.11	72	19,662	0.37%
2022/04/07	26.7	14.23	7	14.19	14.18	19.7	18,838	0.10%
2022/04/06	34.2	14.41	7	14.44	14.43	27.2	18,079	0.15%
2022/04/01	32	14.69	2.3	14.69	14.72	29.7	17,614	0.17%
2022/03/31	1.2	14.96	1	14.97	14.91	0.2	17,376	0.00%
2022/03/30	0.3	15.02	0	0.00	15.00	0.3	17,464	0.00%
2022/03/29	2.6	14.91	0	0.00	14.87	2.6	17,451	0.01%
2022/03/28	12.2	14.83	3	14.83	14.93	9.2	17,299	0.05%
2022/03/25	6.4	15.08	0	0.00	15.11	6.4	17,042	0.04%
2022/03/24	3.4	15.09	6	15.07	15.12	-2.6	16,993	-0.02%
2022/03/23	3.3	15.25	0	0.00	15.20	3.3	16,854	0.02%
2022/03/22	1.6	15.08	1	15.03	15.08	0.6	16,818	0.00%
2022/03/21	5.5	15.08	2	15.10	15.08	3.5	16,710	0.02%
2022/03/18	3.1	14.93	2	14.88	14.96	1.1	16,679	0.01%
2022/03/17	4.6	14.82	6	14.83	14.98	-1.4	16,542	-0.01%
2022/03/16	16.5	14.28	1	14.19	14.28	15.5	16,236	0.10%
2022/03/15	48.2	14.36	0	0.00	14.35	48.2	15,783	0.31%
2022/03/14	16.6	14.81	0	0.00	14.80	16.6	15,084	0.11%
2022/03/11	12.8	15.00	0	0.00	14.95	12.8	14,864	0.09%
2022/03/10	3	15.17	5	15.20	15.19	-2	14,628	-0.01%
2022/03/09	5.2	14.71	2	14.70	14.72	3.2	14,500	0.02%
2022/03/08	50.4	14.64	0	0.00	14.52	50.4	14,402	0.35%
2022/03/07	43.6	15.07	5	15.04	15.05	38.6	13,589	0.28%
2022/03/04	15.1	15.60	0	0.00	15.56	15.1	13,087	0.12%
2022/03/03	2.2	15.86	0	0.00	15.87	2.2	12,940	0.02%
2022/03/02	15.7	15.75	2	15.80	15.77	13.7	13,057	0.11%
2022/03/01	6.3	15.91	0.2	15.75	15.90	6.1	13,015	0.05%
2022/02/25	9	15.51	1.5	15.53	15.48	7.5	13,001	0.06%
2022/02/24	43.7	15.48	1	15.59	15.41	42.7	12,895	0.33%
2022/02/23	18.3	15.82	2	15.84	15.87	16.3	12,358	0.13%
2022/02/22	18.2	15.93	0	0.00	15.92	18.2	12,118	0.15%
2022/02/21	25.3	16.40	0	0.00	16.41	25.3	11,808	0.21%
2022/02/18	1	16.28	4	16.41	16.44	-3	11,620	-0.03%
2022/02/17	3	16.51	0	0.00	16.49	3	11,580	0.03%
2022/02/16	17.2	16.54	7.1	16.56	16.50	10.1	11,688	0.09%
2022/02/15	4	16.31	0	0.00	16.25	4	11,738	0.03%
2022/02/14	25.4	16.27	0	0.00	16.25	25.4	11,608	0.22%
2022/02/11	6.3	16.72	3	16.66	16.72	3.3	11,287	0.03%
2022/02/10	4	16.65	2	16.69	16.74	2	11,433	0.02%
2022/02/09	18	16.34	0	0.00	16.47	18	11,420	0.16%
2022/02/08	6.7	16.24	1	16.27	16.23	5.7	11,550	0.05%
2022/02/07	23.2	16.32	0	0.00	16.16	23.2	11,518	0.20%
2022/01/26	6.1	16.34	4	16.31	16.28	2.1	11,290	0.02%
2022/01/25	16.8	16.41	0	0.00	16.40	16.8	11,316	0.15%
2022/01/24	13	16.49	2	16.34	16.63	11	11,211	0.10%
2022/01/21	11.1	16.55	5	16.62	16.53	6.1	11,180	0.05%
2022/01/20	5	16.76	0	0.00	16.83	5	10,986	0.05%
2022/01/19	1.1	16.88	0	0.00	16.84	1.1	11,116	0.01%
2022/01/18	1.6	17.23	10	17.30	17.03	-8.4	11,202	-0.08%
2022/01/17	3	17.08	10.8	16.94	17.09	-7.8	11,150	-0.07%
2022/01/14	12.3	16.81	6.5	16.78	16.80	5.8	11,145	0.05%
2022/01/13	0.1	16.96	0	0.00	16.93	0.1	11,029	0.00%
2022/01/12	2	16.87	0	0.00	16.87	2	11,038	0.02%
2022/01/11	5.4	16.85	2	16.90	16.81	3.4	11,117	0.03%
2022/01/10	13.2	16.86	0	0.00	16.94	13.2	11,057	0.12%
2022/01/07	2	17.00	0	0.00	16.97	2	11,068	0.02%
2022/01/06	34	17.18	0	0.00	17.20	34	11,105	0.31%
2022/01/05	0.1	17.54	0	0.00	17.53	0.1	11,272	0.00%
2022/01/04	0	0.00	0.6	17.66	17.54	-0.6	11,364	-0.01%
2022/01/03	0.6	17.55	1	17.88	17.50	-0.4	11,333	0.00%
2021/12/30	1	17.61	2	17.62	17.70	-1	11,290	-0.01%
2021/12/29	3	17.59	8	17.60	17.64	-5	11,448	-0.04%
2021/12/28	2	17.51	1	17.51	17.52	1	11,659	0.01%
2021/12/27	3	17.40	0.6	17.43	17.36	2.4	11,708	0.02%
2021/12/24	2.6	17.19	8	17.17	17.15	-5.4	11,825	-0.05%
2021/12/22	0	0.00	1.8	16.97	16.96	-1.8	11,885	-0.01%
2021/12/21	0	0.00	11	16.88	16.88	-11	11,871	-0.09%
2021/12/20	6.1	16.71	0	0.00	16.63	6.1	11,845	0.05%
2021/12/17	19.2	16.85	0	0.00	16.86	19.2	11,772	0.16%
2021/12/16	0	0.00	26.2	16.87	16.94	-26.2	11,789	-0.22%
2021/12/15	1.4	16.54	4	16.60	16.60	-2.6	11,879	-0.02%
2021/12/14	9	16.59	2	16.58	16.56	7	11,888	0.06%
2021/12/13	1.2	16.80	5	16.83	16.79	-3.8	11,835	-0.03%
2021/12/10	1.6	16.78	0	0.00	16.78	1.6	11,902	0.01%
2021/12/09	13.1	16.87	6	16.89	16.88	7.1	11,862	0.06%
2021/12/08	0.1	17.04	1.6	17.03	16.98	-1.5	11,826	-0.01%
2021/12/07	13.6	16.75	0	0.00	16.85	13.6	11,871	0.11%
2021/12/06	13	16.79	0.2	16.90	16.95	12.8	11,816	0.11%
2021/12/03	0	0.00	1	17.01	17.00	-1	11,928	-0.01%
2021/12/01	1.1	16.59	23	16.55	16.85	-22	11,987	-0.18%
2021/11/30	9.5	16.56	28.3	16.67	16.49	-18.9	12,059	-0.16%
2021/11/29	46	16.32	4	16.16	16.37	42	12,158	0.35%
2021/11/26	2.4	16.27	7	16.31	16.24	-4.6	12,412	-0.04%
2021/11/25	1	16.50	5	16.50	16.57	-4	12,319	-0.03%
2021/11/24	2	16.61	2	16.69	16.65	0	12,354	0.00%
2021/11/23	0	0.00	2	16.87	16.79	-2	12,294	-0.02%
2021/11/22	4	17.14	0	0.00	17.12	4	12,243	0.03%
2021/11/19	3	17.14	4	17.09	17.12	-1	12,261	-0.01%
2021/11/18	1	16.99	1	17.00	17.04	0	12,208	0.00%
2021/11/17	6.1	16.88	5	16.89	16.83	1.1	12,150	0.01%
2021/11/16	5	16.78	0	0.00	16.76	5	12,213	0.04%
2021/11/15	3	16.93	2	16.87	16.97	1	12,474	0.01%
2021/11/12	8	16.71	1	16.73	16.65	7	12,469	0.06%
2021/11/11	0	0.00	3	16.41	16.44	-3	12,686	-0.02%
2021/11/10	0	0.00	2	16.53	16.54	-2	12,781	-0.02%
2021/11/09	1	16.63	2.2	16.66	16.61	-1.2	12,893	-0.01%
2021/11/08	0.1	16.40	0	0.00	16.39	0.1	12,689	0.00%
2021/11/05	0	0.00	15	16.06	16.17	-15	12,638	-0.12%
2021/11/04	1	15.88	0	0.00	15.88	1	12,464	0.01%
2021/11/03	1	15.88	0	0.00	15.94	1	12,482	0.01%
2021/11/02	1	15.88	1	16.08	15.86	0	12,577	0.00%
2021/11/01	0	0.00	1	15.85	15.86	-1	12,530	-0.01%
2021/10/28	0.1	15.88	0	0.00	15.87	0.1	12,583	0.00%
2021/10/27	2	15.82	0.5	15.90	15.94	1.5	12,640	0.01%
2021/10/26	0	0.00	1	15.80	15.74	-1	12,552	-0.01%
2021/10/22	0	0.00	3	15.55	15.55	-3	12,618	-0.02%
2021/10/21	0	0.00	5	15.61	15.42	-5	12,609	-0.04%
2021/10/19	1	15.43	3	15.37	15.41	-2	12,443	-0.02%
2021/10/15	2	15.16	2	15.18	15.18	0	12,339	0.00%
2021/10/14	7.2	14.79	0	0.00	14.82	7.2	12,328	0.06%
2021/10/13	10.1	14.90	0	0.00	14.86	10.1	12,134	0.08%
2021/10/12	3	15.09	1	15.11	15.11	2	11,802	0.02%
2021/10/07	0	0.00	1	15.20	15.45	-1	11,722	-0.01%
2021/10/06	3	14.99	0	0.00	15.00	3	11,824	0.03%
2021/10/05	8.5	14.90	0	0.00	15.11	8.5	11,853	0.07%
2021/10/04	13.6	15.16	0	0.00	15.11	13.6	11,612	0.12%
2021/10/01	9.2	15.34	0	0.00	15.28	9.2	11,475	0.08%
2021/09/29	8	15.67	0	0.00	15.58	8	11,279	0.07%
2021/09/28	1	16.02	0	0.00	16.06	1	11,274	0.01%
2021/09/27	0	0.00	0.3	16.16	16.17	-0.3	11,315	0.00%
2021/09/24	1	16.10	0	0.00	16.07	1	11,372	0.01%
2021/09/22	4	15.76	0	0.00	15.74	4	11,672	0.03%
2021/09/14	0	0.00	0.3	16.34	16.33	-0.3	11,841	0.00%
2021/09/13	0	0.00	2.2	16.36	16.27	-2.2	12,302	-0.02%
2021/09/10	0	0.00	3	16.38	16.45	-3	12,860	-0.02%
2021/09/07	0	0.00	1	16.38	16.20	-1	12,893	-0.01%
2021/09/06	0	0.00	10	16.45	16.35	-10	13,022	-0.08%
2021/09/03	2	16.34	18	16.37	16.42	-16	13,041	-0.12%
2021/09/02	0	0.00	10	16.26	16.20	-10	13,180	-0.08%
2021/09/01	1	16.18	9.2	16.24	16.29	-8.2	13,178	-0.06%
2021/08/31	0.2	15.84	1	15.76	15.90	-0.8	12,847	-0.01%
2021/08/30	0	0.00	1	15.83	15.85	-1	13,226	-0.01%
2021/08/27	0	0.00	5	15.59	15.59	-5	13,342	-0.04%
2021/08/25	0	0.00	7	15.50	15.49	-7	14,143	-0.05%
2021/08/24	2	15.40	0	0.00	15.28	2	14,785	0.01%
2021/08/23	5	15.28	2.1	15.26	15.29	2.9	15,334	0.02%
2021/08/20	0.3	14.86	7.5	14.88	14.80	-7.2	17,397	-0.04%
2021/08/19	13	14.95	0	0.00	14.87	13	17,444	0.07%
2021/08/18	10.6	14.93	0	0.00	15.24	10.6	17,281	0.06%
2021/08/17	27.7	15.19	0	0.00	15.11	27.7	17,250	0.16%
2021/08/16	12	15.54	9	15.47	15.52	3	17,043	0.02%
2021/08/13	15.6	15.67	8	15.75	15.61	7.6	17,088	0.04%
2021/08/12	11	15.95	0	0.00	15.93	11	17,080	0.06%
2021/08/11	10.7	16.01	16.1	15.96	15.98	-5.4	17,236	-0.03%
2021/08/10	24.6	16.13	0	0.00	16.15	24.6	17,321	0.14%
2021/08/09	0.6	16.30	0	0.00	16.28	0.6	17,491	0.00%
2021/08/06	1.9	16.47	2	16.49	16.47	-0.1	17,658	0.00%
2021/08/05	1	16.52	0	0.00	16.64	1	17,797	0.01%
2021/08/04	4	16.36	1	16.35	16.42	3	17,951	0.02%
2021/08/03	0	0.00	2	16.15	16.20	-2	18,144	-0.01%
2021/08/02	0	0.00	8	16.03	16.03	-8	18,287	-0.04%
2021/07/30	0	0.00	17	15.90	15.83	-17	18,445	-0.09%
2021/07/29	0	0.00	1	15.56	15.82	-1	18,664	-0.01%
2021/07/28	7.1	15.48	0	0.00	15.48	7.1	18,911	0.04%
2021/07/27	1	15.98	0	0.00	15.86	1	18,933	0.01%
2021/07/26	0	0.00	1	15.83	15.83	-1	19,170	-0.01%
2021/07/23	1	15.93	1	15.92	15.81	0	19,541	0.00%
2021/07/22	0.1	15.87	2	15.77	15.81	-1.9	19,866	-0.01%
2021/07/20	7	15.76	2	15.75	15.66	5	20,491	0.02%
2021/07/19	4	15.82	0.5	15.89	15.85	3.5	20,758	0.02%
2021/07/14	18	16.01	1	15.95	15.98	17	21,812	0.08%
2021/07/13	3	15.99	12	15.99	15.92	-9	22,240	-0.04%
2021/07/12	0	0.00	9	15.74	15.78	-9	22,373	-0.04%
2021/07/09	2.1	15.50	6	15.55	15.50	-3.9	22,502	-0.02%
2021/07/08	2	15.66	4.2	15.68	15.65	-2.2	22,933	-0.01%
2021/07/07	6	15.67	3	15.68	15.65	3	23,549	0.01%
2021/07/06	0	0.00	1	15.66	15.66	-1	24,183	0.00%
2021/07/05	6	15.73	1.1	15.63	15.73	4.9	24,768	0.02%
2021/07/02	0	0.00	7	15.46	15.51	-7	24,905	-0.03%
2021/07/01	1.1	15.47	1.2	15.54	15.44	-0.2	25,635	0.00%
2021/06/30	7	15.55	7	15.52	15.55	0	26,394	0.00%
2021/06/29	1	15.44	10	15.48	15.42	-9	26,753	-0.03%
2021/06/28	2.5	15.38	5	15.41	15.39	-2.5	27,575	-0.01%
2021/06/25	1	15.45	13	15.52	15.45	-12	28,611	-0.04%
2021/06/24	2	15.40	1.1	15.38	15.41	0.9	29,498	0.00%
2021/06/23	5	15.29	20.1	15.34	15.39	-15.1	30,651	-0.05%
2021/06/22	15.6	15.21	0	0.00	15.18	15.6	31,394	0.05%
2021/06/21	24.1	15.33	0	0.00	15.29	24.1	31,323	0.08%
2021/06/18	1	15.69	1	15.71	15.63	0	30,761	0.00%
2021/06/17	2.1	15.49	0	0.00	15.62	2.1	32,091	0.01%
2021/06/16	12.1	15.62	17	15.66	15.56	-4.9	33,695	-0.01%
2021/06/15	4	15.66	11.4	15.62	15.66	-7.4	35,459	-0.02%
2021/06/11	12	15.52	2	15.53	15.50	10	37,070	0.03%
2021/06/09	12	15.28	3	15.28	15.26	9	41,058	0.02%
2021/06/08	3	15.36	5	15.40	15.35	-2	43,942	0.00%
2021/06/07	11	15.30	12.2	15.31	15.37	-1.2	49,106	0.00%
2021/06/04	16.7	15.37	0	0.00	15.39	16.7	51,856	0.03%
2021/06/03	2.1	15.38	2	15.48	15.49	0.1	58,402	0.00%
2021/06/02	43.2	15.42	6	15.50	15.35	37.2	68,698	0.05%
2021/06/01	34.5	15.61	0	0.00	15.53	34.5	75,622	0.05%
2021/05/31	63	15.38	0	0.00	15.50	63	88,950	0.07%
2021/05/28	130.2	15.43	0	0.00	15.30	130.2	136,127	0.10%	大買/鉅額交易