中信關鍵半導體 (00891)-元大-新竹經國券商分點個股進出

台股 » 個股 » 中信關鍵半導體 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信關鍵半導體

(00891)

可現股當沖

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

立即追蹤
本地時間:14:30

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-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	9	17.55	5.1	17.68	17.74	3.9	12,864	0.03%
2024/05/13	2	17.48	0	0.00	17.51	2	12,888	0.02%
2024/05/10	6.1	17.32	0	0.00	17.40	6.1	12,916	0.05%
2024/05/09	1.1	17.42	0	0.00	17.38	1.1	12,963	0.01%
2024/05/08	1.1	17.45	0.7	17.40	17.49	0.5	13,013	0.00%
2024/05/07	122.1	17.43	0.1	17.42	17.41	122	13,139	0.93%	大買/鉅額交易
2024/05/06	21.1	17.56	1	17.47	17.41	20.1	13,128	0.15%
2024/05/03	1	17.42	0	0.00	17.40	1	13,085	0.01%
2024/05/02	6.6	17.14	12	17.12	17.25	-5.4	13,240	-0.04%
2024/04/30	3	17.33	0	0.00	17.30	3	13,269	0.02%
2024/04/29	4	17.32	7.3	17.31	17.29	-3.3	13,313	-0.02%
2024/04/26	0.1	17.07	18	17.00	17.00	-17.9	13,409	-0.13%
2024/04/25	18.1	16.84	0	0.00	16.72	18.1	13,587	0.13%
2024/04/24	4	17.04	2	17.04	17.12	2	13,795	0.01%
2024/04/23	6	16.59	1	16.57	16.53	5	13,970	0.04%
2024/04/22	9.7	16.53	5	16.43	16.42	4.7	14,005	0.03%
2024/04/19	41.8	16.87	66	16.87	16.81	-24.2	13,943	-0.17%
2024/04/18	2	17.54	3	17.56	17.66	-1	13,608	-0.01%
2024/04/17	41	17.54	0	0.00	17.60	41	13,785	0.30%
2024/04/16	28.4	17.52	16.1	17.52	17.46	12.3	13,963	0.09%
2024/04/15	10.7	18.01	5	18.03	18.00	5.7	13,933	0.04%
2024/04/12	1	18.41	0	0.00	18.38	1	13,782	0.01%
2024/04/11	0.1	18.33	3	18.41	18.39	-2.9	13,774	-0.02%
2024/04/10	5	18.42	9	18.24	18.44	-4	13,857	-0.03%
2024/04/09	0	0.00	5	18.18	18.20	-5	13,980	-0.04%
2024/04/08	15	18.07	2	18.07	18.04	13	14,086	0.09%
2024/04/03	10	18.12	1	18.12	18.12	9	14,192	0.06%
2024/04/02	14	18.22	8	18.19	18.17	6	14,277	0.04%
2024/04/01	8	18.06	0.1	18.23	18.04	7.9	14,437	0.05%
2024/03/29	0	0.00	45.1	18.13	18.23	-45.1	14,490	-0.31%
2024/03/28	13	18.00	25	18.08	18.03	-12	14,396	-0.08%
2024/03/27	10	17.98	0	0.00	18.04	10	14,354	0.07%
2024/03/26	5.8	17.96	6.2	18.14	18.05	-0.4	14,305	0.00%
2024/03/25	16.2	18.12	2.1	18.14	18.07	14.1	14,116	0.10%
2024/03/22	13.1	18.10	26	18.04	18.13	-12.9	14,211	-0.09%
2024/03/21	8	18.21	6	18.24	18.21	2	14,117	0.01%
2024/03/20	12.3	18.05	7	18.31	18.00	5.3	14,204	0.04%
2024/03/19	8	18.21	0	0.00	18.21	8	14,095	0.06%
2024/03/18	14	18.20	0	0.00	18.29	14	14,026	0.10%
2024/03/15	22.2	17.99	11	18.00	18.00	11.2	14,019	0.08%
2024/03/14	3.2	18.17	5	18.18	18.11	-1.8	13,859	-0.01%
2024/03/13	17	18.50	1	18.42	18.40	16	13,846	0.12%
2024/03/12	12	18.43	12	18.37	18.48	0	13,673	0.00%
2024/03/11	28.1	18.46	11	18.44	18.38	17.1	13,537	0.13%
2024/03/08	9	18.84	95.1	18.87	18.57	-86.1	13,396	-0.64%
2024/03/07	3	18.53	4	18.47	18.58	-1	12,855	-0.01%
2024/03/06	30	18.12	0	0.00	18.14	30	12,550	0.24%
2024/03/05	13	17.93	0	0.00	17.95	13	12,315	0.11%
2024/03/04	31	17.86	30.1	17.86	17.83	0.9	12,282	0.01%
2024/03/01	0.7	17.49	10	17.50	17.47	-9.4	12,016	-0.08%
2024/02/29	1	17.49	0	0.00	17.52	1	12,016	0.01%
2024/02/27	20	17.52	12	17.35	17.44	8	11,927	0.07%
2024/02/26	3	17.75	1	17.70	17.77	2	11,637	0.02%
2024/02/23	2.7	17.58	3	17.56	17.65	-0.3	11,352	0.00%
2024/02/22	37	17.29	0	0.00	17.32	37	11,080	0.33%
2024/02/21	5	17.05	5	17.05	17.03	0	10,968	0.00%
2024/02/20	20	17.13	4	17.16	17.16	16	10,876	0.15%
2024/02/19	7.1	16.91	11	16.93	16.98	-3.9	10,834	-0.04%
2024/02/16	6	17.06	0	0.00	16.97	6	10,881	0.06%
2024/02/15	6	17.00	31.2	17.01	17.05	-25.2	10,806	-0.23%
2024/02/02	4	16.40	0	0.00	16.42	4	10,603	0.04%
2024/02/01	8.2	16.30	0	0.00	16.32	8.2	10,637	0.08%
2024/01/31	10	16.44	8	16.47	16.48	2	10,647	0.02%
2024/01/30	29	16.54	8	16.55	16.55	21	10,617	0.20%
2024/01/29	0	0.00	6	16.42	16.43	-6	10,571	-0.06%
2024/01/26	5.1	16.41	2	16.40	16.39	3.1	10,590	0.03%
2024/01/25	2	16.45	75.1	16.50	16.52	-73.1	10,704	-0.68%
2024/01/24	0	0.00	21	16.35	16.35	-21	10,564	-0.20%
2024/01/23	0.2	16.39	12.1	16.39	16.34	-11.9	10,597	-0.11%
2024/01/22	10.1	16.36	3.2	16.33	16.32	6.9	10,712	0.06%
2024/01/19	6	16.07	4	16.08	16.15	2	10,569	0.02%
2024/01/18	3	15.65	5	15.71	15.73	-2	10,436	-0.02%
2024/01/17	30.2	15.67	0	0.00	15.63	30.2	10,157	0.30%
2024/01/16	20.1	15.89	75	15.89	15.89	-54.9	9,992	-0.55%
2024/01/15	10	16.04	7	16.01	16.02	3	9,957	0.03%
2024/01/12	13	15.94	0	0.00	15.95	13	10,005	0.13%
2024/01/11	29	16.01	5	16.03	16.01	24	10,091	0.24%
2024/01/10	24	15.89	3	15.82	15.89	21	9,950	0.21%
2024/01/09	2	15.93	5	15.96	15.86	-3	9,825	-0.03%
2024/01/08	1	15.83	5	15.81	15.81	-4	9,644	-0.04%
2024/01/05	15	15.74	0	0.00	15.73	15	9,882	0.15%
2024/01/04	21	15.73	50	15.71	15.74	-29	10,000	-0.29%
2024/01/03	17.2	15.80	109	15.79	15.79	-91.8	10,219	-0.90%	大賣/
2024/01/02	70.1	16.34	0	0.00	16.13	70.1	9,998	0.70%
2023/12/29	15	16.36	5.6	16.37	16.39	9.4	9,859	0.10%
2023/12/28	22	16.45	1.1	16.52	16.45	20.9	9,705	0.22%
2023/12/27	13.1	16.49	24.4	16.50	16.49	-11.3	9,607	-0.12%
2023/12/26	8	16.23	5	16.25	16.25	3	9,374	0.03%
2023/12/25	4	16.09	0	0.00	16.09	4	9,276	0.04%
2023/12/22	2	15.98	21	16.02	16.03	-19	9,263	-0.21%
2023/12/21	3	15.87	0	0.00	15.87	3	9,214	0.03%
2023/12/20	0	0.00	4.6	16.03	16.03	-4.6	9,179	-0.05%
2023/12/19	25.1	15.95	40	15.90	16.00	-14.9	9,152	-0.16%
2023/12/18	25.1	16.09	1	16.07	16.12	24.1	8,997	0.27%
2023/12/15	3	16.16	10	16.16	16.16	-7	8,971	-0.08%
2023/12/14	1	16.09	5	16.02	16.09	-4	8,834	-0.05%
2023/12/13	0	0.00	50	15.91	15.94	-50	8,929	-0.56%
2023/12/12	21	15.80	1	15.80	15.81	20	9,222	0.22%
2023/12/11	4	15.65	1	15.66	15.66	3	9,366	0.03%
2023/12/08	41	15.61	15	15.60	15.59	26	9,366	0.28%
2023/12/07	0	0.00	5.1	15.39	15.39	-5.1	9,252	-0.06%
2023/12/06	0	0.00	15	15.46	15.46	-15	9,224	-0.16%
2023/12/05	1.1	15.35	57	15.40	15.42	-55.9	9,218	-0.61%
2023/12/04	0	0.00	6	15.55	15.51	-6	9,205	-0.07%
2023/12/01	1	15.53	7	15.48	15.55	-6	9,179	-0.07%
2023/11/30	0	0.00	26	15.55	15.54	-26	9,166	-0.28%
2023/11/29	0	0.00	38	15.51	15.53	-38	9,123	-0.42%
2023/11/28	0	0.00	30	15.45	15.43	-30	9,005	-0.33%
2023/11/27	15.2	15.25	11	15.26	15.22	4.2	8,930	0.05%
2023/11/24	0	0.00	4	15.43	15.40	-4	8,902	-0.04%
2023/11/22	0.1	15.40	0	0.00	15.41	0.1	8,886	0.00%
2023/11/21	50	15.40	26	15.41	15.40	24	8,829	0.27%
2023/11/20	28	15.29	4	15.24	15.26	24	8,795	0.27%
2023/11/17	4	15.26	1	15.27	15.27	3	8,762	0.03%
2023/11/16	28	15.08	4	15.14	15.09	24	8,661	0.28%
2023/11/15	0.2	15.53	16.4	15.45	15.44	-16.3	8,589	-0.19%
2023/11/14	3	15.38	22	15.36	15.37	-19	8,403	-0.23%
2023/11/13	25.4	15.33	103	15.33	15.29	-77.7	8,302	-0.94%	大賣/
2023/11/10	4	14.98	21	14.97	14.98	-17	8,166	-0.21%
2023/11/09	10	15.10	77	15.04	15.09	-67	8,125	-0.82%
2023/11/08	4	14.99	0	0.00	15.05	4	8,099	0.05%
2023/11/07	3	14.87	30	14.92	14.97	-27	7,997	-0.34%
2023/11/06	1	14.94	5	14.94	14.92	-4	8,168	-0.05%
2023/11/03	1	14.70	16	14.66	14.69	-15	8,089	-0.19%
2023/11/02	17	14.59	5	14.56	14.65	12	8,239	0.15%
2023/11/01	10	14.31	0	0.00	14.32	10	8,063	0.12%
2023/10/31	24.1	14.18	10	14.24	14.15	14.1	8,049	0.18%
2023/10/30	29.2	14.29	19	14.32	14.33	10.2	8,041	0.13%
2023/10/27	0.3	14.00	0	0.00	14.00	0.3	7,864	0.00%
2023/10/26	60.3	14.05	58	14.00	13.98	2.3	7,924	0.03%
2023/10/25	60	14.43	3	14.36	14.36	57	7,831	0.73%
2023/10/24	44	14.16	26	14.24	14.27	18	7,847	0.23%
2023/10/23	2	14.33	17	14.31	14.28	-15	7,775	-0.19%
2023/10/20	21.3	14.48	7	14.52	14.52	14.3	7,718	0.19%
2023/10/19	18	14.51	6	14.47	14.55	12	7,581	0.16%
2023/10/18	2.1	14.37	55	14.39	14.34	-52.9	7,505	-0.70%
2023/10/17	11	14.53	3	14.68	14.51	8	7,421	0.11%
2023/10/16	4	14.54	34	14.51	14.53	-30	7,390	-0.41%
2023/10/13	9	14.52	64	14.54	14.60	-55	7,335	-0.75%
2023/10/12	15	14.40	28	14.44	14.46	-13	7,081	-0.18%
2023/10/11	20	14.30	124	14.33	14.35	-104	7,034	-1.48%	大賣/鉅額交易
2023/10/06	10	14.00	0	0.00	14.01	10	6,704	0.15%
2023/10/05	1	13.88	5	14.00	13.98	-4	6,642	-0.06%
2023/10/04	47.1	13.72	1	13.77	13.77	46.1	6,585	0.70%
2023/10/03	20	13.91	4	13.96	13.87	16	6,584	0.24%
2023/10/02	6	13.78	0	0.00	13.78	6	6,540	0.09%
2023/09/28	8	13.61	0	0.00	13.57	8	6,555	0.12%
2023/09/27	6.1	13.53	0	13.57	13.52	6	6,567	0.09%
2023/09/26	2.1	13.58	15	13.57	13.57	-13	6,570	-0.20%
2023/09/25	2	13.82	5	13.82	13.81	-3	6,537	-0.05%
2023/09/22	6	13.60	0	0.00	13.67	6	6,510	0.09%
2023/09/21	11.1	13.66	3	13.68	13.60	8	6,544	0.12%
2023/09/20	7.1	13.87	8	13.96	13.84	-0.9	6,516	-0.01%
2023/09/19	0.2	14.11	12	14.05	14.01	-11.8	6,532	-0.18%
2023/09/18	0.2	14.16	157	14.16	14.15	-156.8	6,496	-2.41%	大賣/鉅額交易
2023/09/15	5	14.11	10	14.12	14.18	-5	6,341	-0.08%
2023/09/14	17	13.90	157.4	13.96	13.99	-140.4	6,057	-2.32%	大賣/鉅額交易
2023/09/13	0.2	13.74	3	13.79	13.79	-2.8	5,933	-0.05%
2023/09/12	1.4	13.53	10	13.56	13.71	-8.6	5,939	-0.14%
2023/09/11	2	13.46	0	0.00	13.46	2	5,963	0.03%
2023/09/08	1.5	13.50	16	13.47	13.51	-14.5	6,013	-0.24%
2023/09/07	6	13.69	48	13.65	13.65	-42	6,303	-0.67%
2023/09/06	102	13.76	6.4	13.73	13.73	95.6	6,317	1.51%	大買/
2023/09/05	1	13.66	2	13.61	13.69	-1	6,277	-0.02%
2023/09/04	0	0.00	26	13.61	13.61	-26	6,351	-0.41%
2023/09/01	0	0.00	18	13.53	13.53	-18	6,477	-0.28%
2023/08/31	4.1	13.54	1	13.52	13.51	3.1	6,528	0.05%
2023/08/30	0	0.00	2	13.56	13.59	-2	6,543	-0.03%
2023/08/29	2	13.37	9	13.45	13.45	-7	6,542	-0.11%
2023/08/28	10	13.38	0	0.00	13.32	10	6,591	0.15%
2023/08/25	90.2	13.22	51	13.23	13.20	39.2	6,680	0.59%
2023/08/24	9	13.32	4	13.33	13.34	5	6,947	0.07%
2023/08/23	32	13.05	0	0.00	13.05	32	7,036	0.45%
2023/08/21	5.1	13.00	0	0.00	12.88	5.1	7,318	0.07%
2023/08/18	11	13.02	0	0.00	12.93	11	7,322	0.15%
2023/08/17	11.1	12.92	0	0.00	12.97	11.1	7,320	0.15%
2023/08/16	24.1	12.90	0	0.00	12.91	24.1	7,292	0.33%
2023/08/15	10	13.16	3	13.18	13.18	7	7,269	0.10%
2023/08/14	40.6	13.09	0	0.00	13.06	40.6	7,336	0.55%
2023/08/11	1	13.20	0	0.00	13.20	1	7,260	0.01%
2023/08/10	50.4	13.32	0	0.00	13.20	50.4	7,276	0.69%
2023/08/09	8.5	13.48	0	0.00	13.44	8.5	7,058	0.12%
2023/08/08	115.3	13.47	0	0.00	13.41	115.3	7,009	1.64%	大買/鉅額交易
2023/08/07	13	13.54	0	0.00	13.62	13	6,810	0.19%
2023/08/04	29.1	13.50	0	0.00	13.51	29.1	6,818	0.43%
2023/08/02	37.2	13.68	0	0.00	13.58	37.2	6,758	0.55%
2023/08/01	0	0.00	5.5	13.81	13.82	-5.5	6,716	-0.08%
2023/07/31	5	13.78	14	13.80	13.76	-9	6,733	-0.13%
2023/07/28	30	13.78	24	13.78	13.78	6	6,688	0.09%
2023/07/27	2	13.61	0	0.00	13.66	2	6,733	0.03%
2023/07/26	13.2	13.62	0	0.00	13.53	13.2	6,737	0.20%
2023/07/25	13.1	13.76	5	13.74	13.72	8.1	6,716	0.12%
2023/07/24	3.1	13.65	0	0.00	13.66	3.1	6,768	0.05%
2023/07/21	23.8	13.66	0	0.00	13.73	23.8	6,922	0.34%
2023/07/20	32.1	13.90	9	13.92	13.94	23.1	7,023	0.33%
2023/07/19	6	14.13	50	14.10	13.98	-44	7,030	-0.63%
2023/07/18	30.1	13.97	29	14.07	13.98	1.1	7,042	0.02%
2023/07/17	39	13.98	10	13.98	14.00	29	7,063	0.41%
2023/07/14	66	14.03	129	14.06	14.06	-63	7,109	-0.89%	大賣/
2023/07/13	0	0.00	15	13.93	13.82	-15	7,058	-0.21%
2023/07/12	2	13.72	5	13.68	13.72	-3	7,029	-0.04%
2023/07/11	1	13.71	15	13.71	13.71	-14	7,040	-0.20%
2023/07/10	30.1	13.60	0	0.00	13.59	30.1	7,137	0.42%
2023/07/07	10.2	13.67	2	13.61	13.65	8.2	7,169	0.11%
2023/07/06	10.9	13.78	0	0.00	13.76	10.9	7,189	0.15%
2023/07/05	26	13.94	0	0.00	13.92	26	7,199	0.36%
2023/07/04	10	13.90	7	13.91	13.98	3	7,218	0.04%
2023/07/03	0	0.00	11	13.91	13.89	-11	7,234	-0.15%
2023/06/30	0.1	13.73	151	13.75	13.80	-150.9	7,283	-2.07%	大賣/鉅額交易
2023/06/29	0.1	13.80	10.4	13.95	13.83	-10.4	7,339	-0.14%
2023/06/28	30	13.81	6	13.80	13.79	24	7,383	0.33%
2023/06/27	6.1	13.79	0	0.00	13.75	6.1	7,456	0.08%
2023/06/26	7.1	13.89	0	0.00	13.87	7.1	7,531	0.09%
2023/06/21	7.3	13.98	20	14.02	14.01	-12.7	7,629	-0.17%
2023/06/20	0.2	14.08	2	14.08	14.08	-1.8	7,733	-0.02%
2023/06/19	0.1	14.21	10	14.20	14.18	-9.9	7,836	-0.13%
2023/06/16	6.1	14.05	8	14.06	14.07	-1.9	7,861	-0.02%
2023/06/15	0	0.00	2	14.20	14.14	-2	7,956	-0.03%
2023/06/14	56	14.11	7	14.09	14.08	49	8,081	0.61%
2023/06/13	0.1	14.08	5	14.08	14.13	-4.9	8,150	-0.06%
2023/06/12	1	13.78	7	13.80	13.81	-6	7,978	-0.08%
2023/06/09	2	13.72	0	0.00	13.70	2	8,044	0.02%
2023/06/08	6.1	13.58	16	13.58	13.57	-9.9	8,153	-0.12%
2023/06/07	0	0.00	7	13.69	13.75	-7	8,157	-0.09%
2023/06/06	0	0.00	4	13.50	13.54	-4	8,094	-0.05%
2023/06/05	0	0.00	5	13.50	13.48	-5	8,126	-0.06%
2023/06/02	3	13.52	0	0.00	13.49	3	8,151	0.04%
2023/06/01	5.4	13.36	3	13.39	13.36	2.4	8,149	0.03%
2023/05/31	0.1	13.51	20	13.46	13.47	-19.9	8,141	-0.24%
2023/05/30	0.9	13.50	41	13.50	13.54	-40.1	8,055	-0.50%
2023/05/29	32	13.50	101	13.46	13.44	-69	8,033	-0.86%	大賣/
2023/05/26	8	13.15	0	0.00	13.22	8	8,006	0.10%
2023/05/25	15	12.95	3	12.92	12.90	12	7,818	0.15%
2023/05/24	0.1	12.73	6	12.78	12.77	-5.9	7,811	-0.08%
2023/05/23	0	0.00	2	12.80	12.85	-2	7,798	-0.03%
2023/05/22	0	0.00	5	12.78	12.77	-5	7,785	-0.06%
2023/05/19	0.1	12.72	0	0.00	12.81	0.1	7,781	0.00%
2023/05/18	1	12.66	10	12.69	12.71	-9	7,760	-0.12%
2023/05/17	3	12.50	60	12.44	12.54	-57	7,833	-0.73%
2023/05/16	1	12.49	0	0.00	12.53	1	7,869	0.01%
2023/05/15	17.1	12.38	0	0.00	12.39	17.1	7,893	0.22%
2023/05/11	6.1	12.45	13	12.51	12.44	-6.9	8,031	-0.09%
2023/05/10	5.1	12.50	4	12.49	12.54	1.1	8,270	0.01%
2023/05/09	0.1	12.63	26	12.63	12.64	-25.9	8,251	-0.31%
2023/05/05	6	12.61	0	0.00	12.61	6	8,528	0.07%
2023/05/04	65.1	12.56	0	0.00	12.57	65.1	8,720	0.75%
2023/05/03	0.1	12.53	0	0.00	12.57	0.1	8,716	0.00%
2023/05/02	4	12.48	0	0.00	12.57	4	8,726	0.05%
2023/04/28	1	12.45	3	12.50	12.48	-2	9,041	-0.02%
2023/04/27	12	12.35	0	0.00	12.36	12	9,059	0.13%
2023/04/26	33.4	12.17	0	0.00	12.22	33.4	9,127	0.37%
2023/04/25	23.5	12.36	0	0.00	12.28	23.5	9,048	0.26%
2023/04/24	7	12.59	8	12.64	12.67	-1	8,958	-0.01%
2023/04/21	3.1	12.72	53	12.74	12.66	-49.9	9,025	-0.55%
2023/04/20	2.1	12.87	0	0.00	12.85	2.1	9,040	0.02%
2023/04/19	12.6	12.99	12	12.96	12.93	0.6	9,103	0.01%
2023/04/18	11.5	13.16	28	13.06	13.07	-16.5	9,088	-0.18%
2023/04/17	5	13.14	33	13.22	13.23	-28	9,034	-0.31%
2023/04/14	2	13.34	10	13.33	13.32	-8	8,998	-0.09%
2023/04/13	5.5	13.29	10	13.20	13.19	-4.5	9,018	-0.05%
2023/04/12	2	13.41	0	0.00	13.41	2	8,936	0.02%
2023/04/11	0	0.00	2	13.34	13.42	-2	8,909	-0.02%
2023/04/10	1	13.33	21	13.33	13.32	-20	8,987	-0.22%
2023/04/07	0	0.00	66	13.37	13.31	-66	8,940	-0.74%
2023/04/06	13.3	13.29	0	0.00	13.28	13.3	8,875	0.15%
2023/03/31	68	13.46	4	13.47	13.46	64	8,852	0.72%
2023/03/30	11	13.36	0	0.00	13.36	11	8,795	0.13%
2023/03/29	6	13.22	39	13.16	13.21	-33	8,740	-0.38%
2023/03/28	4.5	13.33	20	13.34	13.30	-15.5	8,735	-0.18%
2023/03/24	6	13.62	2	13.64	13.63	4	8,605	0.05%
2023/03/23	2	13.58	0	0.00	13.59	2	8,542	0.02%
2023/03/21	0.1	13.26	0	0.00	13.24	0.1	8,198	0.00%
2023/03/20	66	13.33	0	0.00	13.27	66	8,114	0.81%
2023/03/17	2.3	13.30	20	13.25	13.30	-17.7	8,019	-0.22%
2023/03/16	4.2	12.99	4.1	13.03	13.02	0.1	7,896	0.00%
2023/03/14	2.4	12.95	0.2	13.00	12.91	2.2	7,826	0.03%
2023/03/13	4.9	12.97	1	13.06	13.10	3.9	7,771	0.05%
2023/03/10	13	13.07	0	0.00	13.07	13	7,697	0.17%
2023/03/09	1	13.38	4	13.38	13.31	-3	7,713	-0.04%
2023/03/08	4.2	13.21	21.3	13.23	13.26	-17.1	7,698	-0.22%
2023/03/07	5	13.35	1	13.34	13.34	4	7,696	0.05%
2023/03/06	1	13.33	42	13.29	13.29	-41	7,728	-0.53%
2023/03/03	0	0.00	1	13.25	13.17	-1	7,704	-0.01%
2023/03/02	0	0.00	3	13.16	13.16	-3	7,760	-0.04%
2023/03/01	0	0.00	28.1	13.13	13.22	-28.1	7,734	-0.36%
2023/02/24	0.4	12.92	5	13.05	12.88	-4.6	7,540	-0.06%
2023/02/23	7	12.91	1	12.97	12.94	6	7,495	0.08%
2023/02/22	10.1	12.63	0	0.00	12.62	10.1	7,556	0.13%
2023/02/20	5	12.77	0	0.00	12.76	5	7,838	0.06%
2023/02/17	7.1	12.64	0	0.00	12.66	7.1	8,164	0.09%
2023/02/16	7.3	12.72	0	0.00	12.76	7.3	8,336	0.09%
2023/02/15	28.1	12.83	61	12.72	12.71	-32.9	8,700	-0.38%
2023/02/14	0.6	12.96	5	12.96	12.96	-4.4	8,642	-0.05%
2023/02/13	2.6	12.87	13	12.87	12.88	-10.4	8,790	-0.12%
2023/02/10	1.3	13.05	1	13.08	13.04	0.3	8,845	0.00%
2023/02/08	0	0.00	19.1	13.12	13.15	-19.1	8,827	-0.22%
2023/02/07	1	12.74	20	12.75	12.73	-19	8,599	-0.22%
2023/02/06	2.2	12.91	40	12.75	12.75	-37.9	8,614	-0.44%
2023/02/03	19	13.03	20.1	13.00	13.03	-1.1	8,563	-0.01%
2023/02/02	0.2	12.96	8.1	12.98	12.97	-8	8,383	-0.09%
2023/02/01	1	12.60	0	0.00	12.63	1	8,222	0.01%
2023/01/31	2.3	12.56	75.1	12.54	12.53	-72.8	8,251	-0.88%
2023/01/30	3	12.69	20.7	12.60	12.69	-17.7	8,280	-0.21%
2023/01/17	1.1	12.00	0	0.00	12.01	1.1	8,047	0.01%
2023/01/16	4.5	12.04	4	12.03	12.01	0.5	8,081	0.01%
2023/01/13	1	11.96	14	12.03	11.93	-13	8,041	-0.16%
2023/01/12	0.3	11.98	7	11.97	11.95	-6.7	8,044	-0.08%
2023/01/11	2.5	11.91	25.1	11.92	11.96	-22.6	8,046	-0.28%
2023/01/10	0.5	11.88	20.1	11.86	11.91	-19.6	8,064	-0.24%
2023/01/09	12	11.74	13.2	11.64	11.79	-1.2	8,141	-0.01%
2023/01/06	16	11.36	14	11.35	11.38	2	8,174	0.02%
2023/01/05	0	0.00	10	11.15	11.09	-10	8,293	-0.12%
2023/01/04	0.1	11.09	0	0.00	11.07	0.1	8,445	0.00%
2023/01/03	12	11.08	0	0.00	11.07	12	8,802	0.14%
2022/12/30	14.1	10.88	0	0.00	10.87	14.1	8,839	0.16%
2022/12/29	1.1	10.72	0	0.00	10.83	1.1	8,910	0.01%
2022/12/28	18.5	10.84	0	0.00	10.84	18.5	9,114	0.20%
2022/12/27	0.1	11.12	0	0.00	11.12	0.1	9,127	0.00%
2022/12/26	1.1	11.04	0	0.00	11.04	1.1	9,286	0.01%
2022/12/23	1.2	11.06	5	11.05	11.07	-3.8	9,492	-0.04%
2022/12/22	12	11.27	5	11.24	11.24	7	9,712	0.07%
2022/12/21	15.3	11.16	0	0.00	11.10	15.3	10,141	0.15%
2022/12/20	20.1	11.20	0	0.00	11.07	20.1	10,296	0.20%
2022/12/19	11	11.39	5	11.40	11.39	6	10,554	0.06%
2022/12/16	18.2	11.41	3	11.47	11.47	15.2	10,804	0.14%
2022/12/15	1.4	11.67	8	11.71	11.69	-6.6	10,845	-0.06%
2022/12/14	0	0.00	0.1	11.76	11.80	-0.1	10,817	0.00%
2022/12/12	4.2	11.58	0	0.00	11.61	4.2	10,930	0.04%
2022/12/09	1	11.62	0.1	11.75	11.73	1	10,987	0.01%
2022/12/08	11.5	11.51	3	11.48	11.48	8.5	11,002	0.08%
2022/12/07	2.6	11.66	14	11.67	11.63	-11.4	11,020	-0.10%
2022/12/06	2.2	11.86	0	0.00	11.79	2.2	10,998	0.02%
2022/12/05	4	12.14	4	12.22	12.09	0	11,025	0.00%
2022/12/02	11.1	12.09	0	0.00	12.10	11.1	11,005	0.10%
2022/12/01	5	12.12	12.1	12.17	12.10	-7.1	11,107	-0.06%
2022/11/29	4.2	11.64	0	0.00	11.69	4.2	11,198	0.04%
2022/11/28	3.1	11.74	2	11.74	11.68	1.1	11,245	0.01%
2022/11/25	0.1	11.93	0	0.00	11.90	0.1	11,358	0.00%
2022/11/24	10.1	11.89	6.1	11.98	12.00	4	11,379	0.04%
2022/11/23	2.1	11.81	3.1	11.84	11.79	-1	11,329	-0.01%
2022/11/22	2.1	11.70	2	11.71	11.78	0.1	11,516	0.00%
2022/11/21	2.1	11.82	7.1	11.75	11.75	-5	11,577	-0.04%
2022/11/18	2.1	12.00	7.1	11.92	11.82	-5	11,577	-0.04%
2022/11/17	0.1	11.79	17	11.80	11.86	-16.9	11,550	-0.15%
2022/11/16	0.1	11.70	21	11.81	11.83	-20.9	11,540	-0.18%
2022/11/15	17	11.81	17.2	11.72	11.86	-0.2	11,532	0.00%
2022/11/14	4	11.46	18.1	11.43	11.43	-14.1	11,200	-0.13%
2022/11/11	17	11.29	33.4	11.29	11.32	-16.4	11,122	-0.15%
2022/11/10	0.1	10.68	1	10.69	10.71	-0.9	10,788	-0.01%
2022/11/09	15	10.63	69.1	10.60	10.69	-54.1	10,760	-0.50%
2022/11/08	16.1	10.38	7	10.40	10.27	9.1	10,761	0.08%
2022/11/07	30	10.17	45.2	10.12	10.25	-15.2	10,723	-0.14%
2022/11/04	0	0.00	2	9.90	9.98	-2	10,740	-0.02%
2022/11/03	2.2	9.84	0	0.00	9.89	2.2	10,956	0.02%
2022/11/02	0.1	9.91	0	0.00	9.95	0.1	11,110	0.00%
2022/11/01	20	9.90	15	9.85	9.87	5	11,225	0.04%
2022/10/31	4	9.73	6	9.81	9.79	-2	11,359	-0.02%
2022/10/28	0.3	9.59	9	9.65	9.60	-8.8	11,447	-0.08%
2022/10/27	2	9.65	10	9.70	9.74	-8	11,520	-0.07%
2022/10/26	15.1	9.51	15	9.54	9.53	0.1	11,648	0.00%
2022/10/25	23.8	9.63	3	9.68	9.51	20.8	11,653	0.18%
2022/10/24	13	9.81	11	9.91	9.76	2	11,630	0.02%
2022/10/21	0.2	9.70	10	9.69	9.65	-9.8	11,696	-0.08%
2022/10/20	13.3	9.56	10	9.61	9.72	3.3	11,739	0.03%
2022/10/19	10.1	9.77	10	9.84	9.74	0.1	11,758	0.00%
2022/10/18	12	9.82	30	9.84	9.84	-18	11,794	-0.15%
2022/10/17	25.2	9.68	0	0.00	9.78	25.2	11,796	0.21%
2022/10/14	9.2	9.84	60.1	9.80	9.90	-50.8	11,833	-0.43%
2022/10/13	7.1	9.49	46	9.50	9.41	-39	11,844	-0.33%
2022/10/12	8.3	9.52	0	0.00	9.59	8.3	11,736	0.07%
2022/10/11	45	9.72	13	9.73	9.64	32	11,688	0.27%
2022/10/07	10.5	10.19	10	10.23	10.20	0.5	11,524	0.00%
2022/10/06	12.1	10.43	2	10.44	10.44	10.1	11,553	0.09%
2022/10/05	26.1	10.48	0.2	10.52	10.39	25.9	11,592	0.22%
2022/10/04	26.1	10.10	22	10.10	10.16	4.1	11,511	0.04%
2022/10/03	12.3	9.76	3	9.75	9.74	9.3	11,469	0.08%
2022/09/30	30.8	9.77	2	9.74	9.86	28.8	11,498	0.25%
2022/09/29	44.7	9.87	25	9.87	9.84	19.7	11,497	0.17%
2022/09/28	30.7	10.01	11	9.91	9.82	19.7	11,440	0.17%
2022/09/27	29.5	10.14	10	10.07	10.15	19.5	11,298	0.17%
2022/09/26	38.8	10.27	0	0.00	10.16	38.8	11,501	0.34%
2022/09/23	45.4	10.64	0	0.00	10.52	45.4	11,774	0.39%
2022/09/22	47.6	10.71	10	10.74	10.75	37.6	11,813	0.32%
2022/09/21	10.5	10.88	0	0.00	10.88	10.5	11,888	0.09%
2022/09/20	0.1	10.95	0	0.00	10.96	0.1	11,970	0.00%
2022/09/19	11.5	10.93	0	0.00	10.90	11.5	12,061	0.09%
2022/09/16	6.1	10.99	0	0.00	10.98	6.1	12,120	0.05%
2022/09/15	1	11.21	0	0.00	11.16	1	12,416	0.01%
2022/09/14	20.6	11.07	0	0.00	11.16	20.6	12,619	0.16%
2022/09/13	0.5	11.37	0	0.00	11.37	0.5	12,563	0.00%
2022/09/12	8	11.29	0.1	11.36	11.29	7.9	12,599	0.06%
2022/09/08	4	10.99	1	11.03	11.06	3	12,838	0.02%
2022/09/07	21.4	10.87	7	10.87	10.87	14.4	12,891	0.11%
2022/09/06	1.5	11.18	1	11.13	11.06	0.5	12,792	0.00%
2022/09/05	4.7	11.11	0	0.00	11.13	4.7	12,752	0.04%
2022/09/02	3.1	11.25	0	0.00	11.20	3.1	12,783	0.02%
2022/09/01	23.4	11.36	0	0.00	11.35	23.4	12,682	0.18%
2022/08/31	2.2	11.50	1	11.56	11.63	1.2	12,522	0.01%
2022/08/30	2.3	11.49	0	0.00	11.50	2.3	12,554	0.02%
2022/08/29	43.3	11.44	0.1	11.50	11.44	43.2	12,517	0.35%
2022/08/26	3	11.90	8	11.91	11.81	-5	12,373	-0.04%
2022/08/25	0.1	11.81	0	0.00	11.76	0.1	12,323	0.00%
2022/08/24	16	11.69	7	11.62	11.60	9	12,449	0.07%
2022/08/23	21.1	11.67	0	0.00	11.68	21.1	12,534	0.17%
2022/08/22	35.1	11.87	1	11.87	11.80	34.1	12,566	0.27%
2022/08/19	5.1	12.03	10.1	12.13	12.08	-5	12,421	-0.04%
2022/08/18	36.3	11.92	0	0.00	12.05	36.3	12,488	0.29%
2022/08/17	14.2	12.05	0	0.00	12.06	14.2	12,448	0.11%
2022/08/16	30	12.10	3.1	12.12	12.09	27	12,542	0.21%
2022/08/15	66	12.30	25.1	12.20	12.33	41	12,553	0.33%
2022/08/12	17	12.03	44.1	12.01	12.03	-27.1	12,504	-0.22%
2022/08/11	4.2	11.84	8	11.81	11.84	-3.8	12,579	-0.03%
2022/08/10	68.1	11.60	0.9	11.65	11.57	67.2	12,598	0.53%
2022/08/09	10.2	11.82	0	0.00	11.85	10.2	12,495	0.08%
2022/08/08	4.5	11.97	0.1	11.99	11.97	4.5	12,451	0.04%
2022/08/05	17	11.95	11.1	11.93	12.02	5.9	12,449	0.05%
2022/08/04	71	11.61	0	0.00	11.61	71	12,395	0.57%
2022/08/03	4.1	11.55	0.1	11.56	11.59	4	12,357	0.03%
2022/08/02	20.7	11.44	12	11.45	11.50	8.7	12,427	0.07%
2022/08/01	1.3	11.67	0.1	11.73	11.75	1.2	12,472	0.01%
2022/07/29	1	11.90	0	0.00	11.79	1	12,518	0.01%
2022/07/28	0.5	11.80	5.1	11.69	11.72	-4.6	12,624	-0.04%
2022/07/27	8.2	11.60	8.1	11.61	11.70	0.1	12,615	0.00%
2022/07/26	15.2	11.63	0	0.00	11.64	15.2	12,634	0.12%
2022/07/25	7	11.84	9.1	11.82	11.82	-2.1	12,734	-0.02%
2022/07/22	0.1	12.01	9	12.01	12.00	-8.9	12,868	-0.07%
2022/07/21	1	12.01	13.1	11.96	12.09	-12.1	13,236	-0.09%
2022/07/20	11	11.77	10.1	11.72	11.71	0.9	13,413	0.01%
2022/07/19	10	11.51	0.1	11.52	11.48	10	13,834	0.07%
2022/07/18	1	11.53	0.1	11.52	11.51	1	14,118	0.01%
2022/07/15	19	11.25	4.1	11.12	11.28	14.9	14,099	0.11%
2022/07/14	15	10.86	11.1	11.06	11.08	4	14,008	0.03%
2022/07/13	10.2	10.98	34.1	10.92	10.93	-23.9	14,072	-0.17%
2022/07/12	31.4	10.74	17	10.71	10.71	14.4	14,182	0.10%
2022/07/11	3.1	11.10	47	11.21	11.09	-43.9	14,701	-0.30%
2022/07/08	4	11.31	4	11.24	11.22	0	14,807	0.00%
2022/07/07	22	10.64	9.2	10.98	11.02	12.9	14,886	0.09%
2022/07/06	12.2	10.69	2	10.60	10.60	10.2	15,120	0.07%
2022/07/05	37.2	10.81	0	0.00	10.90	37.2	16,107	0.23%
2022/07/04	13	10.90	0	0.00	10.87	13	16,716	0.08%
2022/07/01	25.4	11.05	2	11.19	10.95	23.4	17,261	0.14%
2022/06/30	42.2	11.58	0	0.00	11.49	42.2	17,251	0.24%
2022/06/29	7.2	11.86	0	0.00	11.87	7.2	17,355	0.04%
2022/06/28	10.2	12.01	60	12.21	12.03	-49.9	17,274	-0.29%
2022/06/27	6	12.29	0	0.00	12.28	6	17,277	0.03%
2022/06/24	57	12.06	12	12.02	11.96	45	17,328	0.26%
2022/06/23	41.2	12.07	1	12.25	12.04	40.2	17,478	0.23%
2022/06/22	20.6	12.52	0	0.00	12.35	20.6	17,201	0.12%
2022/06/21	12	12.73	0	0.00	12.84	12	17,092	0.07%
2022/06/20	1.4	12.68	3	12.60	12.57	-1.7	17,191	-0.01%
2022/06/17	28.2	12.73	2	12.67	12.73	26.2	17,181	0.15%
2022/06/16	6.1	13.18	0.1	13.45	13.03	6	16,988	0.04%
2022/06/14	2.8	13.14	0	0.00	13.27	2.8	17,317	0.02%
2022/06/13	35.5	13.39	1	13.34	13.33	34.5	17,764	0.19%
2022/06/10	1.1	13.78	2	13.76	13.82	-1	18,429	-0.01%
2022/06/09	6	13.91	7.2	13.90	13.91	-1.2	18,736	-0.01%
2022/06/08	2	13.97	2.1	13.96	13.92	-0.1	19,010	0.00%
2022/06/07	2.1	13.78	20	13.74	13.75	-17.9	19,099	-0.09%
2022/06/06	2	13.87	2.1	13.74	13.90	-0.1	19,319	0.00%
2022/06/02	2	13.82	20	13.85	13.80	-18	20,182	-0.09%
2022/06/01	4	13.89	26.1	13.93	13.91	-22.1	20,774	-0.11%
2022/05/31	31	13.85	35.3	13.83	13.87	-4.3	20,876	-0.02%
2022/05/30	10	13.69	5.3	13.63	13.68	4.8	20,741	0.02%
2022/05/27	0	0.00	0.1	13.28	13.32	-0.1	20,741	0.00%
2022/05/26	7	13.14	18	13.03	13.01	-11	20,820	-0.05%
2022/05/25	1	13.22	3	13.19	13.21	-2	21,005	-0.01%
2022/05/24	16.4	13.22	64	13.17	13.07	-47.6	21,577	-0.22%
2022/05/23	12.3	13.49	5	13.52	13.40	7.3	21,821	0.03%
2022/05/20	1	13.42	4.1	13.50	13.49	-3.1	22,253	-0.01%
2022/05/19	10.1	13.27	0.1	13.39	13.39	10	22,425	0.04%
2022/05/18	3	13.53	47	13.53	13.52	-44	22,442	-0.20%
2022/05/17	9	13.39	14.1	13.34	13.42	-5.1	22,446	-0.02%
2022/05/16	11	13.33	26	13.35	13.16	-15	22,466	-0.07%
2022/05/13	15	13.05	0	0.00	13.08	15	22,544	0.07%
2022/05/12	12.1	12.90	0	0.00	12.83	12.1	22,852	0.05%
2022/05/11	19	13.02	3	12.95	13.03	16	22,873	0.07%
2022/05/10	28.2	12.73	9	12.91	12.97	19.2	22,984	0.08%
2022/05/09	32.7	12.87	0	0.00	12.85	32.7	22,912	0.14%
2022/05/06	13.3	13.05	9	13.00	13.10	4.3	22,800	0.02%
2022/05/05	3	13.43	2.1	13.40	13.43	0.9	22,900	0.00%
2022/05/04	140.2	13.18	27	13.11	13.16	113.2	22,825	0.50%	大買/鉅額交易
2022/05/03	4	13.07	0	0.00	13.12	4	22,878	0.02%
2022/04/29	23	13.19	4	13.14	13.16	19	22,875	0.08%
2022/04/28	14.8	12.99	5	13.05	12.99	9.8	22,935	0.04%
2022/04/27	29.6	12.53	17	12.58	12.65	12.6	22,751	0.06%
2022/04/26	39.4	12.96	2	12.96	12.91	37.4	22,343	0.17%
2022/04/25	45.7	13.04	13.3	13.04	13.07	32.3	22,111	0.15%
2022/04/22	14.8	13.44	0	0.00	13.46	14.8	21,649	0.07%
2022/04/21	7.3	13.71	0.1	13.80	13.72	7.2	21,539	0.03%
2022/04/20	16	13.62	0.2	13.67	13.66	15.8	21,547	0.07%
2022/04/19	9.3	13.69	12	13.68	13.57	-2.7	21,535	-0.01%
2022/04/18	6.9	13.47	3	13.56	13.50	3.9	21,555	0.02%
2022/04/15	76.9	13.56	0	0.00	13.50	76.9	21,461	0.36%
2022/04/14	52.4	13.94	10	13.91	13.91	42.4	21,059	0.20%
2022/04/13	34.2	13.88	15	13.87	13.96	19.2	21,115	0.09%
2022/04/12	57.7	13.61	3	13.52	13.60	54.7	20,957	0.26%
2022/04/11	84.8	13.74	4	13.68	13.64	80.8	20,651	0.39%
2022/04/08	51.9	14.08	0	0.00	14.11	51.9	19,662	0.26%
2022/04/07	96.9	14.21	1	14.28	14.18	95.9	18,838	0.51%
2022/04/06	61.7	14.41	0	0.00	14.43	61.7	18,079	0.34%
2022/04/01	29.1	14.68	8	14.70	14.72	21.1	17,614	0.12%
2022/03/31	5.2	14.96	0.5	14.97	14.91	4.7	17,376	0.03%
2022/03/30	5	15.00	1	15.00	15.00	4	17,464	0.02%
2022/03/29	18.5	14.88	0	0.00	14.87	18.5	17,451	0.11%
2022/03/28	22.2	14.88	17	14.84	14.93	5.2	17,299	0.03%
2022/03/25	10.8	15.09	0	0.00	15.11	10.8	17,042	0.06%
2022/03/24	12	15.08	18	15.07	15.12	-6	16,993	-0.04%
2022/03/23	13.5	15.26	9	15.24	15.20	4.5	16,854	0.03%
2022/03/22	7.1	15.04	2	15.06	15.08	5.1	16,818	0.03%
2022/03/21	13.2	15.09	17.1	15.12	15.08	-3.9	16,710	-0.02%
2022/03/18	16	14.94	11	14.92	14.96	5	16,679	0.03%
2022/03/17	22.4	14.86	8.6	14.90	14.98	13.9	16,542	0.08%
2022/03/16	60.8	14.28	50	14.28	14.28	10.8	16,236	0.07%
2022/03/15	79.5	14.37	10	14.31	14.35	69.5	15,783	0.44%
2022/03/14	45.1	14.89	31	14.81	14.80	14.1	15,084	0.09%
2022/03/11	35.3	15.05	10	14.98	14.95	25.3	14,864	0.17%
2022/03/10	3.2	15.20	0	0.00	15.19	3.2	14,628	0.02%
2022/03/09	69	14.73	0	0.00	14.72	69	14,500	0.48%
2022/03/08	104.8	14.64	50	14.53	14.52	54.8	14,402	0.38%	大買/
2022/03/07	113.7	15.06	5	15.05	15.05	108.7	13,589	0.80%	大買/鉅額交易
2022/03/04	37.4	15.63	0	0.00	15.56	37.4	13,087	0.29%
2022/03/03	8.1	15.88	0	0.00	15.87	8.1	12,940	0.06%
2022/03/02	20	15.76	5	15.70	15.77	15	13,057	0.11%
2022/03/01	17	15.90	11	15.93	15.90	6	13,015	0.05%
2022/02/25	21.3	15.52	0	0.00	15.48	21.3	13,001	0.16%
2022/02/24	52.2	15.56	8	15.64	15.41	44.2	12,895	0.34%
2022/02/23	38.1	15.82	0	0.00	15.87	38.1	12,358	0.31%
2022/02/22	39.4	15.97	0	0.00	15.92	39.4	12,118	0.33%
2022/02/21	65.1	16.37	12	16.40	16.41	53.1	11,808	0.45%
2022/02/18	36.1	16.37	24	16.41	16.44	12.1	11,620	0.10%
2022/02/17	27	16.49	0	0.00	16.49	27	11,580	0.23%
2022/02/16	14	16.49	6	16.55	16.50	8	11,688	0.07%
2022/02/15	21	16.29	0	0.00	16.25	21	11,738	0.18%
2022/02/14	40.3	16.28	10	16.30	16.25	30.3	11,608	0.26%
2022/02/11	22	16.71	4	16.70	16.72	18	11,287	0.16%
2022/02/10	14	16.67	16	16.64	16.74	-2	11,433	-0.02%
2022/02/09	42.8	16.38	1	16.47	16.47	41.8	11,420	0.37%
2022/02/08	27.4	16.26	6	16.23	16.23	21.4	11,550	0.18%
2022/02/07	16	16.27	0	0.00	16.16	16	11,518	0.14%
2022/01/26	7	16.29	13	16.31	16.28	-6	11,290	-0.05%
2022/01/25	22	16.42	0	0.00	16.40	22	11,316	0.19%
2022/01/24	6.1	16.46	12.5	16.52	16.63	-6.4	11,211	-0.06%
2022/01/21	17.5	16.54	0	0.00	16.53	17.5	11,180	0.16%
2022/01/20	5	16.75	0	0.00	16.83	5	10,986	0.05%
2022/01/19	17.1	16.89	1	16.87	16.84	16.1	11,116	0.14%
2022/01/18	12.1	17.06	6	17.28	17.03	6.1	11,202	0.05%
2022/01/17	9	16.95	11	17.07	17.09	-2	11,150	-0.02%
2022/01/14	30.1	16.71	4	16.76	16.80	26.1	11,145	0.23%
2022/01/13	8	16.91	0	0.00	16.93	8	11,029	0.07%
2022/01/12	2	16.85	0	0.00	16.87	2	11,038	0.02%
2022/01/11	8.1	16.78	0	0.00	16.81	8.1	11,117	0.07%
2022/01/10	4	16.84	0	0.00	16.94	4	11,057	0.04%
2022/01/07	38.1	17.00	16	16.96	16.97	22.1	11,068	0.20%
2022/01/06	29.3	17.20	5	17.20	17.20	24.3	11,105	0.22%
2022/01/05	21	17.50	7	17.53	17.53	14	11,272	0.12%
2022/01/04	4	17.62	5	17.56	17.54	-1	11,364	-0.01%
2022/01/03	5.1	17.65	14	17.59	17.50	-8.9	11,333	-0.08%
2021/12/30	60	17.68	0	0.00	17.70	60	11,290	0.53%
2021/12/29	6.2	17.65	1	17.65	17.64	5.2	11,448	0.05%
2021/12/28	8	17.53	2	17.51	17.52	6	11,659	0.05%
2021/12/27	2	17.40	7	17.40	17.36	-5	11,708	-0.04%
2021/12/24	8	17.19	3	17.20	17.15	5	11,825	0.04%
2021/12/23	0	0.00	18	17.11	17.05	-18	11,698	-0.15%
2021/12/22	2	16.96	5	16.99	16.96	-3	11,885	-0.03%
2021/12/21	1	16.89	2	16.88	16.88	-1	11,871	-0.01%
2021/12/20	2.1	16.69	0	0.00	16.63	2.1	11,845	0.02%
2021/12/17	5	16.83	0	0.00	16.86	5	11,772	0.04%
2021/12/16	2	16.87	1	16.87	16.94	1	11,789	0.01%
2021/12/14	4	16.56	1	16.63	16.56	3	11,888	0.03%
2021/12/13	4	16.84	0	0.00	16.79	4	11,835	0.03%
2021/12/10	11.1	16.77	1	16.75	16.78	10.1	11,902	0.08%
2021/12/09	0	0.00	4	16.88	16.88	-4	11,862	-0.03%
2021/12/08	11	16.98	31	17.07	16.98	-20	11,826	-0.17%
2021/12/07	9.1	16.76	0	0.00	16.85	9.1	11,871	0.08%
2021/12/06	0	0.00	2	16.95	16.95	-2	11,816	-0.02%
2021/12/03	9.1	16.96	6	16.97	17.00	3.1	11,928	0.03%
2021/12/02	7	16.83	2	17.01	16.96	5	11,964	0.04%
2021/12/01	1	16.72	13	16.79	16.85	-12	11,987	-0.10%
2021/11/30	6	16.52	2	16.63	16.49	4	12,059	0.03%
2021/11/29	12	16.29	1	16.24	16.37	11	12,158	0.09%
2021/11/26	8.1	16.30	6	16.24	16.24	2.1	12,412	0.02%
2021/11/25	11	16.57	0	0.00	16.57	11	12,319	0.09%
2021/11/24	6.1	16.61	3	16.73	16.65	3.1	12,354	0.03%
2021/11/23	16.1	16.85	12	16.85	16.79	4.1	12,294	0.03%
2021/11/22	2.2	17.13	2	17.17	17.12	0.2	12,243	0.00%
2021/11/19	10	17.18	2	17.08	17.12	8	12,261	0.07%
2021/11/18	16	17.03	11	16.99	17.04	5	12,208	0.04%
2021/11/17	12.1	16.87	4	16.92	16.83	8.1	12,150	0.07%
2021/11/16	0	0.00	23	16.76	16.76	-23	12,213	-0.19%
2021/11/15	9	16.95	2	16.98	16.97	7	12,474	0.06%
2021/11/12	1	16.61	2	16.60	16.65	-1	12,469	-0.01%
2021/11/11	4.2	16.47	3	16.35	16.44	1.2	12,686	0.01%
2021/11/10	20	16.56	11	16.54	16.54	9	12,781	0.07%
2021/11/09	6	16.71	2	16.76	16.61	4	12,893	0.03%
2021/11/08	14	16.36	0	0.00	16.39	14	12,689	0.11%
2021/11/05	3	16.12	21.2	16.07	16.17	-18.2	12,638	-0.14%
2021/11/04	2	15.94	0	0.00	15.88	2	12,464	0.02%
2021/11/03	2	15.88	1	15.96	15.94	1	12,482	0.01%
2021/11/02	1	16.00	1	16.07	15.86	0	12,577	0.00%
2021/11/01	0	0.00	0.2	15.81	15.86	-0.2	12,530	0.00%
2021/10/29	0.4	15.81	54	15.78	15.75	-53.6	12,550	-0.43%
2021/10/28	33	15.91	0	0.00	15.87	33	12,583	0.26%
2021/10/27	5.1	15.85	10	15.83	15.94	-4.9	12,640	-0.04%
2021/10/26	3.1	15.78	6.1	15.79	15.74	-3	12,552	-0.02%
2021/10/25	1.1	15.60	2	15.62	15.60	-0.9	12,474	-0.01%
2021/10/22	7	15.55	0	0.00	15.55	7	12,618	0.06%
2021/10/21	9	15.49	1	15.52	15.42	8	12,609	0.06%
2021/10/20	1.1	15.44	0	0.00	15.44	1.1	12,494	0.01%
2021/10/19	0.5	15.40	5	15.41	15.41	-4.5	12,443	-0.04%
2021/10/18	2.2	15.18	4	15.23	15.17	-1.8	12,381	-0.01%
2021/10/15	1	15.07	1	15.08	15.18	0	12,339	0.00%
2021/10/14	12.1	14.85	0	0.00	14.82	12.1	12,328	0.10%
2021/10/13	23.2	14.91	35	14.87	14.86	-11.8	12,134	-0.10%
2021/10/12	23.3	15.08	6	15.13	15.11	17.3	11,802	0.15%
2021/10/08	0.3	15.48	3	15.45	15.35	-2.7	11,729	-0.02%
2021/10/07	35.2	15.41	0	0.00	15.45	35.2	11,722	0.30%
2021/10/06	16	15.01	0	0.00	15.00	16	11,824	0.14%
2021/10/05	22	14.92	0	0.00	15.11	22	11,853	0.19%
2021/10/04	8.5	15.14	2	15.11	15.11	6.5	11,612	0.06%
2021/10/01	27.2	15.34	1	15.30	15.28	26.2	11,475	0.23%
2021/09/30	4.4	15.51	0	0.00	15.65	4.4	11,252	0.04%
2021/09/29	28.6	15.69	0	0.00	15.58	28.6	11,279	0.25%
2021/09/28	10	16.12	1	16.06	16.06	9	11,274	0.08%
2021/09/27	7	16.16	0	0.00	16.17	7	11,315	0.06%
2021/09/24	1	16.08	0	0.00	16.07	1	11,372	0.01%
2021/09/23	2.2	15.91	6	15.92	15.92	-3.8	11,610	-0.03%
2021/09/22	31.2	15.75	0.5	15.79	15.74	30.7	11,672	0.26%
2021/09/17	3	16.17	1	16.18	16.12	2	11,526	0.02%
2021/09/16	0.3	16.05	0	0.00	16.05	0.3	11,640	0.00%
2021/09/15	6	16.12	0	0.00	16.13	6	11,660	0.05%
2021/09/14	1	16.33	7	16.36	16.33	-6	11,841	-0.05%
2021/09/13	1	16.25	0	0.00	16.27	1	12,302	0.01%
2021/09/10	0	0.00	2	16.38	16.45	-2	12,860	-0.02%
2021/09/09	2	15.96	0	0.00	16.05	2	12,836	0.02%
2021/09/08	9	16.06	2	15.93	15.96	7	12,914	0.05%
2021/09/07	3	16.18	16	16.21	16.20	-13	12,893	-0.10%
2021/09/06	0	0.00	5	16.45	16.35	-5	13,022	-0.04%
2021/09/03	4	16.38	1	16.42	16.42	3	13,041	0.02%
2021/09/02	6.1	16.34	19	16.30	16.20	-12.9	13,180	-0.10%
2021/09/01	1	16.24	25	16.20	16.29	-24	13,178	-0.18%
2021/08/31	0	0.00	0.2	15.80	15.90	-0.2	12,847	0.00%
2021/08/30	0	0.00	1	15.80	15.85	-1	13,226	-0.01%
2021/08/27	0	0.00	2	15.57	15.59	-2	13,342	-0.01%
2021/08/26	4.5	15.55	18	15.51	15.47	-13.5	13,507	-0.10%
2021/08/25	3	15.50	0	0.00	15.49	3	14,143	0.02%
2021/08/24	13	15.38	0	0.00	15.28	13	14,785	0.09%
2021/08/23	6.1	15.14	0	0.00	15.29	6.1	15,334	0.04%
2021/08/20	19.2	14.86	6	14.77	14.80	13.2	17,397	0.08%
2021/08/19	10.3	14.92	0	0.00	14.87	10.3	17,444	0.06%
2021/08/18	19.1	15.03	0	0.00	15.24	19.1	17,281	0.11%
2021/08/17	24	15.23	2	15.17	15.11	22	17,250	0.13%
2021/08/16	31.1	15.48	0	0.00	15.52	31.1	17,043	0.18%
2021/08/13	17	15.71	0	0.00	15.61	17	17,088	0.10%
2021/08/12	23	15.95	0	0.00	15.93	23	17,080	0.13%
2021/08/11	15.2	15.97	2	16.09	15.98	13.2	17,236	0.08%
2021/08/10	0.1	16.19	0	0.00	16.15	0.1	17,321	0.00%
2021/08/09	0.7	16.31	0	0.00	16.28	0.7	17,491	0.00%
2021/08/06	12	16.45	10	16.47	16.47	2	17,658	0.01%
2021/08/05	4	16.62	13	16.63	16.64	-9	17,797	-0.05%
2021/08/04	1	16.40	0	0.00	16.42	1	17,951	0.01%
2021/08/03	0	0.00	10	16.13	16.20	-10	18,144	-0.06%
2021/08/02	0	0.00	83	16.00	16.03	-83	18,287	-0.45%
2021/07/30	0	0.00	2	15.95	15.83	-2	18,445	-0.01%
2021/07/29	1.1	15.71	13	15.78	15.82	-11.9	18,664	-0.06%
2021/07/28	38	15.48	0	0.00	15.48	38	18,911	0.20%
2021/07/26	0	0.00	3	15.86	15.83	-3	19,170	-0.02%
2021/07/23	10	15.79	4	15.80	15.81	6	19,541	0.03%
2021/07/21	6	15.68	13	15.68	15.63	-7	20,160	-0.03%
2021/07/20	0	0.00	9	15.77	15.66	-9	20,491	-0.04%
2021/07/19	21.3	15.85	0	0.00	15.85	21.3	20,758	0.10%
2021/07/16	8	15.92	0	0.00	15.99	8	21,110	0.04%
2021/07/15	13	16.08	2	16.12	16.13	11	21,468	0.05%
2021/07/14	2	15.98	2	15.98	15.98	0	21,812	0.00%
2021/07/13	66.1	16.07	5	16.04	15.92	61.1	22,240	0.27%
2021/07/12	1	15.74	15	15.73	15.78	-14	22,373	-0.06%
2021/07/09	22	15.52	0	0.00	15.50	22	22,502	0.10%
2021/07/08	2	15.65	0	0.00	15.65	2	22,933	0.01%
2021/07/07	4	15.64	5	15.60	15.65	-1	23,549	0.00%
2021/07/06	56	15.67	0	0.00	15.66	56	24,183	0.23%
2021/07/05	2	15.73	28	15.70	15.73	-26	24,768	-0.10%
2021/07/02	1	15.41	11	15.48	15.51	-10	24,905	-0.04%
2021/07/01	31.1	15.47	0	0.00	15.44	31.1	25,635	0.12%
2021/06/30	4	15.60	20	15.58	15.55	-16	26,394	-0.06%
2021/06/29	7	15.51	1	15.42	15.42	6	26,753	0.02%
2021/06/28	6	15.36	0	0.00	15.39	6	27,575	0.02%
2021/06/25	3	15.45	0	0.00	15.45	3	28,611	0.01%
2021/06/24	6	15.43	0	0.00	15.41	6	29,498	0.02%
2021/06/23	8	15.21	3	15.33	15.39	5	30,651	0.02%
2021/06/22	30.2	15.21	0	0.00	15.18	30.2	31,394	0.10%
2021/06/21	71.2	15.37	10	15.29	15.29	61.2	31,323	0.20%
2021/06/18	29	15.65	0	0.00	15.63	29	30,761	0.09%
2021/06/17	7.1	15.46	0	0.00	15.62	7.1	32,091	0.02%
2021/06/16	24	15.61	104	15.54	15.56	-80	33,695	-0.24%	大賣/
2021/06/15	9	15.65	1	15.62	15.66	8	35,459	0.02%
2021/06/11	7	15.57	5	15.60	15.50	2	37,070	0.01%
2021/06/09	39	15.26	0	0.00	15.26	39	41,058	0.09%
2021/06/08	0	0.00	1	15.37	15.35	-1	43,942	0.00%
2021/06/07	12.5	15.28	1	15.38	15.37	11.5	49,106	0.02%
2021/06/04	21.2	15.37	2	15.39	15.39	19.2	51,856	0.04%
2021/06/03	30	15.37	6	15.46	15.49	24	58,402	0.04%
2021/06/02	53	15.39	4	15.39	15.35	49	68,698	0.07%
2021/06/01	42.3	15.61	1	15.70	15.53	41.3	75,622	0.05%
2021/05/31	33	15.42	1	15.35	15.50	32	88,950	0.04%
2021/05/28	199.2	15.39	8	15.41	15.30	191.2	136,127	0.14%	大買/鉅額交易