中信關鍵半導體 (00891)-元大-西門券商分點個股進出

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
17.91
漲跌
▲0.17
漲幅
+0.96%
成交量
15,645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-西門券商分點個股進出

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-西門券商分點個股進出
元大-西門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
2024/05/15	25	17.91	37	17.95	17.91	-12	12,694	-0.09%
2024/05/14	51	17.73	10	17.69	17.74	41	12,864	0.32%
2024/05/13	4	17.48	1.2	17.50	17.51	2.8	12,888	0.02%
2024/05/10	21	17.31	1	17.40	17.40	20	12,916	0.15%
2024/05/09	20.3	17.41	0	0.00	17.38	20.3	12,963	0.16%
2024/05/08	20	17.38	0	0.00	17.49	20	13,013	0.15%
2024/05/07	32	17.41	0	0.00	17.41	32	13,139	0.24%
2024/05/02	4	17.14	40	17.09	17.25	-36	13,240	-0.27%
2024/04/30	0.1	17.30	0	0.00	17.30	0.1	13,269	0.00%
2024/04/29	2	17.31	0	0.00	17.29	2	13,313	0.02%
2024/04/26	9.7	17.01	2	16.97	17.00	7.7	13,409	0.06%
2024/04/25	6	16.77	0	0.00	16.72	6	13,587	0.04%
2024/04/24	0	0.00	2	16.93	17.12	-2	13,795	-0.01%
2024/04/23	0.3	16.57	0	0.00	16.53	0.3	13,970	0.00%
2024/04/22	4.8	16.52	0	0.00	16.42	4.8	14,005	0.03%
2024/04/19	44.4	16.79	0	0.00	16.81	44.4	13,943	0.32%
2024/04/18	2.3	17.48	2	17.56	17.66	0.3	13,608	0.00%
2024/04/17	1.2	17.52	0	0.00	17.60	1.2	13,785	0.01%
2024/04/16	17.2	17.42	3	17.54	17.46	14.2	13,963	0.10%
2024/04/15	7.2	18.03	0	0.00	18.00	7.2	13,933	0.05%
2024/04/12	0	0.00	2	18.36	18.38	-2	13,782	-0.01%
2024/04/11	3	18.37	0	0.00	18.39	3	13,774	0.02%
2024/04/10	0	0.00	12.2	18.40	18.44	-12.2	13,857	-0.09%
2024/04/09	10	18.12	4	18.20	18.20	6	13,980	0.04%
2024/04/03	2	18.16	0	0.00	18.12	2	14,192	0.01%
2024/04/02	2	18.20	0	0.00	18.17	2	14,277	0.01%
2024/04/01	0	0.00	4	18.12	18.04	-4	14,437	-0.03%
2024/03/29	4	18.16	6	18.10	18.23	-2	14,490	-0.01%
2024/03/28	1	17.96	2	18.06	18.03	-1	14,396	-0.01%
2024/03/27	1.1	18.00	14	18.05	18.04	-12.9	14,354	-0.09%
2024/03/26	13.9	18.08	20	18.17	18.05	-6.1	14,305	-0.04%
2024/03/25	1.3	18.10	0	0.00	18.07	1.3	14,116	0.01%
2024/03/22	2.3	18.17	14	18.07	18.13	-11.7	14,211	-0.08%
2024/03/21	4	18.17	2	18.23	18.21	2	14,117	0.01%
2024/03/20	1.2	18.02	2	18.09	18.00	-0.8	14,204	-0.01%
2024/03/19	13.3	18.22	28	18.21	18.21	-14.7	14,095	-0.10%
2024/03/18	0	0.00	1	18.05	18.29	-1	14,026	-0.01%
2024/03/15	20.1	18.01	0	0.00	18.00	20.1	14,019	0.14%
2024/03/14	3.2	18.13	14	18.12	18.11	-10.8	13,859	-0.08%
2024/03/13	13	18.47	16.2	18.40	18.40	-3.2	13,846	-0.02%
2024/03/12	3	18.50	4	18.40	18.48	-1	13,673	-0.01%
2024/03/11	4	18.39	7	18.35	18.38	-3	13,537	-0.02%
2024/03/08	10	18.70	32	18.66	18.57	-22	13,396	-0.16%
2024/03/07	14	18.47	4	18.49	18.58	10	12,855	0.08%
2024/03/06	17	17.99	11	18.08	18.14	6	12,550	0.05%
2024/03/05	0	0.00	18	17.88	17.95	-18	12,315	-0.15%
2024/03/04	14.1	17.79	20	17.84	17.83	-5.9	12,282	-0.05%
2024/03/01	0	0.00	2	17.47	17.47	-2	12,016	-0.02%
2024/02/29	0	0.00	2	17.50	17.52	-2	12,016	-0.02%
2024/02/27	2	17.39	2	17.47	17.44	0	11,927	0.00%
2024/02/26	21.1	17.70	14	17.73	17.77	7.1	11,637	0.06%
2024/02/23	6	17.66	6	17.65	17.65	0	11,352	0.00%
2024/02/22	38	17.29	5.5	17.26	17.32	32.5	11,080	0.29%
2024/02/21	13.5	17.08	0	0.00	17.03	13.5	10,968	0.12%
2024/02/20	2	17.10	1	17.16	17.16	1	10,876	0.01%
2024/02/19	3	16.97	0	0.00	16.98	3	10,834	0.03%
2024/02/16	7	17.00	0	0.00	16.97	7	10,881	0.06%
2024/02/15	7	17.03	25	16.90	17.05	-18	10,806	-0.17%
2024/02/05	7	16.36	1	16.38	16.41	6	10,628	0.06%
2024/02/02	0	0.00	1	16.42	16.42	-1	10,603	-0.01%
2024/02/01	4	16.28	0	0.00	16.32	4	10,637	0.04%
2024/01/31	0	0.00	18	16.49	16.48	-18	10,647	-0.17%
2024/01/30	0.2	16.50	0	0.00	16.55	0.2	10,617	0.00%
2024/01/29	0	16.39	8	16.44	16.43	-8	10,571	-0.08%
2024/01/26	10	16.45	4	16.44	16.39	6	10,590	0.06%
2024/01/25	6	16.50	7	16.49	16.52	-1	10,704	-0.01%
2024/01/24	0	0.00	0.1	16.37	16.35	-0.1	10,564	0.00%
2024/01/23	0.1	16.35	0	0.00	16.34	0.1	10,597	0.00%
2024/01/22	3	16.30	1	16.32	16.32	2	10,712	0.02%
2024/01/19	32	16.12	5	16.14	16.15	27	10,569	0.26%
2024/01/18	2	15.75	0	0.00	15.73	2	10,436	0.02%
2024/01/17	15	15.72	1	15.82	15.63	14	10,157	0.14%
2024/01/16	2.2	15.86	0	0.00	15.89	2.2	9,992	0.02%
2024/01/15	0	0.00	7	16.02	16.02	-7	9,957	-0.07%
2024/01/12	0	0.00	1	15.90	15.95	-1	10,005	-0.01%
2024/01/11	0	0.00	7	16.01	16.01	-7	10,091	-0.07%
2024/01/10	0.4	15.92	6	15.90	15.89	-5.6	9,950	-0.06%
2024/01/09	0	0.00	1	15.96	15.86	-1	9,825	-0.01%
2024/01/08	1	15.79	1	15.90	15.81	0	9,644	0.00%
2024/01/05	1	15.70	1.3	15.79	15.73	-0.3	9,882	0.00%
2024/01/04	2	15.72	0	0.00	15.74	2	10,000	0.02%
2024/01/03	1	15.79	12.4	15.86	15.79	-11.4	10,219	-0.11%
2024/01/02	1	16.12	3.9	16.13	16.13	-2.9	9,998	-0.03%
2023/12/29	1	16.35	19.6	16.38	16.39	-18.6	9,859	-0.19%
2023/12/28	2	16.51	6	16.52	16.45	-4	9,705	-0.04%
2023/12/27	6	16.45	7.7	16.48	16.49	-1.7	9,607	-0.02%
2023/12/26	0	0.00	19	16.24	16.25	-19	9,374	-0.20%
2023/12/25	0	0.00	2	16.07	16.09	-2	9,276	-0.02%
2023/12/22	1	15.99	0.1	15.97	16.03	0.9	9,263	0.01%
2023/12/21	0	0.00	5.2	15.87	15.87	-5.2	9,214	-0.06%
2023/12/20	5	16.00	1.1	16.05	16.03	3.9	9,179	0.04%
2023/12/19	2	15.95	20	15.90	16.00	-18	9,152	-0.20%
2023/12/18	0	0.00	0.5	16.08	16.12	-0.5	8,997	-0.01%
2023/12/15	0	0.00	7	16.21	16.16	-7	8,971	-0.08%
2023/12/14	0	0.00	1	16.08	16.09	-1	8,834	-0.01%
2023/12/13	0	0.00	0.1	15.92	15.94	-0.1	8,929	0.00%
2023/12/11	1	15.64	1	15.67	15.66	0	9,366	0.00%
2023/12/08	0	0.00	8.1	15.61	15.59	-8.1	9,366	-0.09%
2023/12/07	3	15.37	10	15.42	15.39	-7	9,252	-0.08%
2023/12/06	0.2	15.48	0	0.00	15.46	0.2	9,224	0.00%
2023/12/05	2	15.38	0	0.00	15.42	2	9,218	0.02%
2023/12/04	1	15.50	3	15.54	15.51	-2	9,205	-0.02%
2023/12/01	2	15.46	0	0.00	15.55	2	9,179	0.02%
2023/11/29	1	15.48	20.2	15.53	15.53	-19.2	9,123	-0.21%
2023/11/28	5	15.40	1	15.29	15.43	4	9,005	0.04%
2023/11/27	2	15.33	0.3	15.36	15.22	1.7	8,930	0.02%
2023/11/24	2	15.41	24	15.43	15.40	-22	8,902	-0.25%
2023/11/22	12.4	15.35	5	15.39	15.41	7.4	8,886	0.08%
2023/11/21	18	15.40	0	0.00	15.40	18	8,829	0.20%
2023/11/17	0	0.00	6	15.23	15.27	-6	8,762	-0.07%
2023/11/16	2	15.11	8	15.10	15.09	-6	8,661	-0.07%
2023/11/15	53	15.49	6	15.47	15.44	47	8,589	0.55%
2023/11/14	0	0.00	4	15.39	15.37	-4	8,403	-0.05%
2023/11/13	11	15.33	0	0.00	15.29	11	8,302	0.13%
2023/11/09	0	0.00	15	15.08	15.09	-15	8,125	-0.18%
2023/11/08	0	0.00	19	15.03	15.05	-19	8,099	-0.23%
2023/11/07	4	14.93	5	14.93	14.97	-1	7,997	-0.01%
2023/11/06	10	14.88	6	14.91	14.92	4	8,168	0.05%
2023/11/03	20	14.70	0	0.00	14.69	20	8,089	0.25%
2023/11/02	0	14.65	0	0.00	14.65	0	8,239	0.00%
2023/10/31	0	14.19	0	0.00	14.15	0	8,049	0.00%
2023/10/27	0	14.00	0	0.00	14.00	0	7,864	0.00%
2023/10/26	0.1	14.01	12	14.05	13.98	-11.9	7,924	-0.15%
2023/10/25	12	14.45	0	0.00	14.36	12	7,831	0.15%
2023/10/24	0	14.20	0	0.00	14.27	0	7,847	0.00%
2023/10/23	0	14.33	1	14.36	14.28	-1	7,775	-0.01%
2023/10/20	0	14.54	13	14.48	14.52	-13	7,718	-0.17%
2023/10/19	6	14.51	1	14.50	14.55	5	7,581	0.07%
2023/10/18	0	0.00	10	14.41	14.34	-10	7,505	-0.13%
2023/10/17	0	14.60	10	14.64	14.51	-10	7,421	-0.13%
2023/10/16	0	0.00	4	14.48	14.53	-4	7,390	-0.05%
2023/10/13	6	14.55	13	14.47	14.60	-7	7,335	-0.10%
2023/10/12	12	14.36	2	14.34	14.46	10	7,081	0.14%
2023/10/11	2	14.35	13.6	14.35	14.35	-11.6	7,034	-0.17%
2023/10/06	2	13.98	0	0.00	14.01	2	6,704	0.03%
2023/10/03	0.3	13.90	0	0.00	13.87	0.3	6,584	0.00%
2023/10/02	0	13.78	0	0.00	13.78	0	6,540	0.00%
2023/09/28	5	13.65	0	0.00	13.57	5	6,555	0.08%
2023/09/27	13	13.48	0	0.00	13.52	13	6,567	0.20%
2023/09/26	0	13.61	0	0.00	13.57	0	6,570	0.00%
2023/09/22	2	13.50	0	0.00	13.67	2	6,510	0.03%
2023/09/21	0	13.60	0	0.00	13.60	0	6,544	0.00%
2023/09/19	0	0.00	0.3	14.03	14.01	-0.3	6,532	0.00%
2023/09/18	0	14.17	0	0.00	14.15	0	6,496	0.00%
2023/09/15	0.3	14.11	4	14.10	14.18	-3.7	6,341	-0.06%
2023/09/14	0	13.98	0	0.00	13.99	0	6,057	0.00%
2023/09/13	0	13.78	0	0.00	13.79	0	5,933	0.00%
2023/09/12	0	13.69	0	0.00	13.71	0	5,939	0.00%
2023/09/11	0	13.50	0	0.00	13.46	0	5,963	0.00%
2023/09/08	1	13.51	0	0.00	13.51	1	6,013	0.02%
2023/09/07	3	13.66	0	0.00	13.65	3	6,303	0.05%
2023/09/05	0	13.66	0	0.00	13.69	0	6,277	0.00%
2023/09/01	0	13.54	0	0.00	13.53	0	6,477	0.00%
2023/08/31	0	13.51	0	0.00	13.51	0	6,528	0.00%
2023/08/30	0	13.57	7	13.57	13.59	-7	6,543	-0.11%
2023/08/29	0	13.33	0	0.00	13.45	0	6,542	0.00%
2023/08/28	0	13.36	11.5	13.40	13.32	-11.5	6,591	-0.17%
2023/08/25	1	13.23	0	0.00	13.20	1	6,680	0.02%
2023/08/24	0	13.32	23	13.30	13.34	-23	6,947	-0.33%
2023/08/23	0	13.05	0	0.00	13.05	0	7,036	0.00%
2023/08/22	21.3	13.04	0	0.00	12.95	21.3	7,279	0.29%
2023/08/21	1.3	12.94	0	0.00	12.88	1.3	7,318	0.02%
2023/08/18	5.2	12.97	2	12.97	12.93	3.2	7,322	0.04%
2023/08/17	1	12.79	1	12.90	12.97	0	7,320	0.00%
2023/08/16	2.6	12.95	0	0.00	12.91	2.6	7,292	0.04%
2023/08/15	4	13.19	1	13.22	13.18	3	7,269	0.04%
2023/08/14	1	13.06	0	0.00	13.06	1	7,336	0.01%
2023/08/11	2.1	13.25	0	0.00	13.20	2.1	7,260	0.03%
2023/08/10	5	13.24	0	0.00	13.20	5	7,276	0.07%
2023/08/09	2	13.44	2	13.48	13.44	0	7,058	0.00%
2023/08/08	7	13.44	0	0.00	13.41	7	7,009	0.10%
2023/08/07	1	13.60	0	0.00	13.62	1	6,810	0.01%
2023/08/04	4	13.50	0	0.00	13.51	4	6,818	0.06%
2023/08/02	2	13.60	0	0.00	13.58	2	6,758	0.03%
2023/07/26	1	13.58	0	0.00	13.53	1	6,737	0.01%
2023/07/25	22	13.75	25	13.72	13.72	-3	6,716	-0.04%
2023/07/24	1	13.74	1	13.69	13.66	0	6,768	0.00%
2023/07/21	1	13.56	0	0.00	13.73	1	6,922	0.01%
2023/07/19	0	0.00	5	14.15	13.98	-5	7,030	-0.07%
2023/07/17	1	14.01	0.6	13.99	14.00	0.4	7,063	0.01%
2023/07/13	0	0.00	2	13.92	13.82	-2	7,058	-0.03%
2023/07/12	0	13.73	0	0.00	13.72	0	7,029	0.00%
2023/07/11	0	0.00	3	13.70	13.71	-3	7,040	-0.04%
2023/07/04	1	13.97	0	0.00	13.98	1	7,218	0.01%
2023/06/29	0	0.00	2	13.92	13.83	-2	7,339	-0.03%
2023/06/28	0	0.00	1	13.82	13.79	-1	7,383	-0.01%
2023/06/27	4	13.78	0	0.00	13.75	4	7,456	0.05%
2023/06/26	1	13.88	0	0.00	13.87	1	7,531	0.01%
2023/06/21	3	13.99	64	14.03	14.01	-61	7,629	-0.80%
2023/06/20	1	14.08	40	14.06	14.08	-39	7,733	-0.50%
2023/06/16	10	14.06	1	14.07	14.07	9	7,861	0.11%
2023/06/14	9.2	14.09	0	0.00	14.08	9.2	8,081	0.11%
2023/06/13	0	0.00	4	14.03	14.13	-4	8,150	-0.05%
2023/06/12	1	13.75	3	13.79	13.81	-2	7,978	-0.03%
2023/06/09	0	0.00	1	13.71	13.70	-1	8,044	-0.01%
2023/06/08	5.1	13.63	2	13.66	13.57	3.1	8,153	0.04%
2023/06/07	1.1	13.64	10	13.72	13.75	-9	8,157	-0.11%
2023/06/06	10	13.52	0	0.00	13.54	10	8,094	0.12%
2023/06/05	1	13.50	0	0.00	13.48	1	8,126	0.01%
2023/06/02	1.5	13.50	1	13.49	13.49	0.5	8,151	0.01%
2023/06/01	4	13.38	0	0.00	13.36	4	8,149	0.05%
2023/05/31	1	13.40	10	13.51	13.47	-9	8,141	-0.11%
2023/05/30	0	0.00	6.4	13.54	13.54	-6.4	8,055	-0.08%
2023/05/29	6	13.46	17.2	13.52	13.44	-11.2	8,033	-0.14%
2023/05/26	3	13.17	29	13.18	13.22	-26	8,006	-0.32%
2023/05/25	7	12.89	4	12.92	12.90	3	7,818	0.04%
2023/05/24	1	12.77	4	12.70	12.77	-3	7,811	-0.04%
2023/05/23	0.2	12.85	8	12.88	12.85	-7.8	7,798	-0.10%
2023/05/22	0	0.00	2	12.80	12.77	-2	7,785	-0.03%
2023/05/19	5	12.80	10	12.77	12.81	-5	7,781	-0.06%
2023/05/18	2	12.66	0	0.00	12.71	2	7,760	0.03%
2023/05/17	2	12.55	0	0.00	12.54	2	7,833	0.03%
2023/05/11	1	12.45	0.2	12.55	12.44	0.8	8,031	0.01%
2023/05/10	1.5	12.50	0	0.00	12.54	1.5	8,270	0.02%
2023/05/09	1	12.63	0	0.00	12.64	1	8,251	0.01%
2023/05/08	4.2	12.73	0	0.00	12.68	4.2	8,334	0.05%
2023/04/26	1.7	12.16	33	12.13	12.22	-31.4	9,127	-0.34%
2023/04/25	13.2	12.38	2	12.35	12.28	11.2	9,048	0.12%
2023/04/24	2	12.62	0	0.00	12.67	2	8,958	0.02%
2023/04/21	12.2	12.83	0	0.00	12.66	12.2	9,025	0.13%
2023/04/19	11.1	12.96	0	0.00	12.93	11.1	9,103	0.12%
2023/04/18	8	13.09	0	0.00	13.07	8	9,088	0.09%
2023/04/17	5	13.15	2	13.15	13.23	3	9,034	0.03%
2023/04/14	18	13.22	0	0.00	13.32	18	8,998	0.20%
2023/04/13	5	13.23	2	13.29	13.19	3	9,018	0.03%
2023/04/12	1	13.42	6	13.41	13.41	-5	8,936	-0.06%
2023/04/11	7	13.41	20.3	13.36	13.42	-13.3	8,909	-0.15%
2023/04/06	3	13.28	0	0.00	13.28	3	8,875	0.03%
2023/03/31	0	0.00	2	13.50	13.46	-2	8,852	-0.02%
2023/03/30	1	13.40	4	13.37	13.36	-3	8,795	-0.03%
2023/03/29	2	13.13	0	0.00	13.21	2	8,740	0.02%
2023/03/28	13	13.38	10	13.34	13.30	3	8,735	0.03%
2023/03/27	6	13.55	0	0.00	13.52	6	8,660	0.07%
2023/03/24	10	13.64	4	13.61	13.63	6	8,605	0.07%
2023/03/23	0	0.00	5	13.58	13.59	-5	8,542	-0.06%
2023/03/22	27	13.41	1.2	13.38	13.46	25.8	8,377	0.31%
2023/03/21	5	13.26	4	13.23	13.24	1	8,198	0.01%
2023/03/20	0	0.00	10	13.27	13.27	-10	8,114	-0.12%
2023/03/17	0	0.00	11	13.30	13.30	-11	8,019	-0.14%
2023/03/16	0.2	13.02	3	13.06	13.02	-2.9	7,896	-0.04%
2023/03/15	1	13.03	1	13.19	13.03	0	7,873	0.00%
2023/03/10	6.2	13.11	0	0.00	13.07	6.2	7,697	0.08%
2023/03/09	0	0.00	5	13.36	13.31	-5	7,713	-0.06%
2023/03/08	1	13.26	10	13.20	13.26	-9	7,698	-0.12%
2023/03/07	0.4	13.32	0	0.00	13.34	0.4	7,696	0.01%
2023/03/06	0	0.00	1	13.32	13.29	-1	7,728	-0.01%
2023/03/03	11	13.20	1	13.26	13.17	10	7,704	0.13%
2023/03/02	0	0.00	4	13.17	13.16	-4	7,760	-0.05%
2023/03/01	0	12.86	5	13.11	13.22	-5	7,734	-0.06%
2023/02/24	0	0.00	0.1	12.95	12.88	-0.1	7,540	0.00%
2023/02/23	50.1	12.85	6	12.87	12.94	44.1	7,495	0.59%
2023/02/22	19	12.64	0	0.00	12.62	19	7,556	0.25%
2023/02/21	0	0.00	4	12.80	12.85	-4	7,642	-0.05%
2023/02/17	5.1	12.61	0	0.00	12.66	5.1	8,164	0.06%
2023/02/16	2	12.78	0	0.00	12.76	2	8,336	0.02%
2023/02/15	7.2	12.76	2	12.73	12.71	5.2	8,700	0.06%
2023/02/14	1	12.99	2	12.98	12.96	-1	8,642	-0.01%
2023/02/13	2	12.87	0	0.00	12.88	2	8,790	0.02%
2023/02/09	1	13.12	1	13.10	13.12	0	8,862	0.00%
2023/02/08	10.3	12.92	14	13.05	13.15	-3.7	8,827	-0.04%
2023/02/07	1	12.70	16	12.73	12.73	-15	8,599	-0.17%
2023/02/06	13.4	12.78	4	12.84	12.75	9.4	8,614	0.11%
2023/02/03	9	12.94	3	12.97	13.03	6	8,563	0.07%
2023/02/02	4	12.98	2	12.98	12.97	2	8,383	0.02%
2023/02/01	2	12.56	0	0.00	12.63	2	8,222	0.02%
2023/01/31	3	12.63	1	12.52	12.53	2	8,251	0.02%
2023/01/30	11.4	12.61	34.1	12.64	12.69	-22.7	8,280	-0.27%
2023/01/17	0	0.00	16.3	11.99	12.01	-16.3	8,047	-0.20%
2023/01/16	0.1	12.03	6.3	12.03	12.01	-6.2	8,081	-0.08%
2023/01/13	2	11.96	4.2	11.95	11.93	-2.2	8,041	-0.03%
2023/01/12	6.1	11.96	10	11.97	11.95	-3.9	8,044	-0.05%
2023/01/11	0	0.00	14.3	11.97	11.96	-14.3	8,046	-0.18%
2023/01/10	10.1	11.88	25	11.87	11.91	-14.9	8,064	-0.18%
2023/01/09	6	11.68	9.2	11.69	11.79	-3.2	8,141	-0.04%
2023/01/06	0.1	11.25	45	11.34	11.38	-44.9	8,174	-0.55%
2023/01/05	0.1	11.19	0.4	11.12	11.09	-0.3	8,293	0.00%
2023/01/04	1	11.05	6	11.07	11.07	-5	8,445	-0.06%
2022/12/29	2.1	10.72	6	10.72	10.83	-3.9	8,910	-0.04%
2022/12/28	28.3	10.80	8.3	10.88	10.84	20	9,114	0.22%
2022/12/27	2.2	11.11	11	11.11	11.12	-8.8	9,127	-0.10%
2022/12/26	0.1	11.08	0	0.00	11.04	0.1	9,286	0.00%
2022/12/23	32.4	11.06	0	0.00	11.07	32.4	9,492	0.34%
2022/12/22	0	0.00	0.1	11.25	11.24	-0.1	9,712	0.00%
2022/12/21	1	11.09	0	0.00	11.10	1	10,141	0.01%
2022/12/20	2.2	11.21	44	11.33	11.07	-41.8	10,296	-0.41%
2022/12/19	1.1	11.35	11	11.39	11.39	-9.9	10,554	-0.09%
2022/12/16	20	11.41	0	0.00	11.47	20	10,804	0.19%
2022/12/15	3	11.69	0	0.00	11.69	3	10,845	0.03%
2022/12/14	1	11.77	2	11.77	11.80	-1	10,817	-0.01%
2022/12/13	0	11.70	0	0.00	11.58	0	10,851	0.00%
2022/12/12	1	11.56	10	11.55	11.61	-9	10,930	-0.08%
2022/12/09	0	0.00	1	11.62	11.73	-1	10,987	-0.01%
2022/12/08	3	11.52	2	11.47	11.48	1	11,002	0.01%
2022/12/07	2	11.71	0	0.00	11.63	2	11,020	0.02%
2022/12/06	5.3	11.94	4	11.93	11.79	1.3	10,998	0.01%
2022/12/05	7	12.14	5	12.20	12.09	2	11,025	0.02%
2022/12/02	0	0.00	2	12.08	12.10	-2	11,005	-0.02%
2022/12/01	6	12.14	16.7	12.11	12.10	-10.7	11,107	-0.10%
2022/11/30	1	11.81	10	11.76	11.82	-9	11,119	-0.08%
2022/11/29	5	11.58	0	0.00	11.69	5	11,198	0.04%
2022/11/28	14	11.73	0	0.00	11.68	14	11,245	0.12%
2022/11/25	5	11.94	6	11.92	11.90	-1	11,358	-0.01%
2022/11/24	3	11.99	2	12.01	12.00	1	11,379	0.01%
2022/11/23	10	11.85	10	11.82	11.79	0	11,329	0.00%
2022/11/22	0	0.00	10	11.70	11.78	-10	11,516	-0.09%
2022/11/18	6	11.90	4	11.92	11.82	2	11,577	0.02%
2022/11/17	0.1	11.77	13.1	11.76	11.86	-13	11,550	-0.11%
2022/11/16	8	11.80	1	11.82	11.83	7	11,540	0.06%
2022/11/15	10.5	11.65	13	11.83	11.86	-2.6	11,532	-0.02%
2022/11/14	10	11.41	4	11.43	11.43	6	11,200	0.05%
2022/11/11	9	11.32	13.1	11.27	11.32	-4.1	11,122	-0.04%
2022/11/10	0	0.00	3	10.67	10.71	-3	10,788	-0.03%
2022/11/09	5	10.64	36.1	10.63	10.69	-31.1	10,760	-0.29%
2022/11/08	0.1	10.30	2.6	10.38	10.27	-2.5	10,761	-0.02%
2022/11/07	0	0.00	1	10.20	10.25	-1	10,723	-0.01%
2022/11/04	3	9.88	2	9.91	9.98	1	10,740	0.01%
2022/11/03	0	0.00	20	9.86	9.89	-20	10,956	-0.18%
2022/11/02	8.6	9.91	0	0.00	9.95	8.6	11,110	0.08%
2022/10/31	50	9.81	0	0.00	9.79	50	11,359	0.44%
2022/10/28	2	9.62	1	9.57	9.60	1	11,447	0.01%
2022/10/27	0.4	9.71	1	9.66	9.74	-0.6	11,520	-0.01%
2022/10/26	2	9.57	1.1	9.52	9.53	0.9	11,648	0.01%
2022/10/25	4.5	9.53	0	0.00	9.51	4.5	11,653	0.04%
2022/10/24	1	9.79	3	9.93	9.76	-2	11,630	-0.02%
2022/10/21	1	9.71	0	0.00	9.65	1	11,696	0.01%
2022/10/20	1	9.55	0	0.00	9.72	1	11,739	0.01%
2022/10/19	6	9.79	0	0.00	9.74	6	11,758	0.05%
2022/10/18	8	9.89	0	0.00	9.84	8	11,794	0.07%
2022/10/17	0	0.00	4	9.68	9.78	-4	11,796	-0.03%
2022/10/14	0	0.00	2	9.90	9.90	-2	11,833	-0.02%
2022/10/13	1.1	9.61	1.4	9.42	9.41	-0.3	11,844	0.00%
2022/10/12	4.1	9.53	2	9.61	9.59	2.1	11,736	0.02%
2022/10/11	9.1	9.68	1	9.75	9.64	8.1	11,688	0.07%
2022/10/07	0.5	10.25	0	0.00	10.20	0.5	11,524	0.00%
2022/10/05	0	0.00	18	10.49	10.39	-18	11,592	-0.16%
2022/10/04	3	10.11	1.1	10.14	10.16	1.9	11,511	0.02%
2022/10/03	5.1	9.80	0	0.00	9.74	5.1	11,469	0.04%
2022/09/30	3.7	9.69	2	9.76	9.86	1.7	11,498	0.01%
2022/09/29	6	9.87	0	0.00	9.84	6	11,497	0.05%
2022/09/28	16.2	9.94	0	0.00	9.82	16.2	11,440	0.14%
2022/09/27	2	10.13	0	0.00	10.15	2	11,298	0.02%
2022/09/26	20.3	10.22	0	0.00	10.16	20.3	11,501	0.18%
2022/09/23	8	10.58	0	0.00	10.52	8	11,774	0.07%
2022/09/22	4	10.74	0	0.00	10.75	4	11,813	0.03%
2022/09/21	4	10.87	0	0.00	10.88	4	11,888	0.03%
2022/09/20	0.5	10.93	0	0.00	10.96	0.5	11,970	0.00%
2022/09/19	0	10.92	0	0.00	10.90	0	12,061	0.00%
2022/09/16	5	11.01	0	0.00	10.98	5	12,120	0.04%
2022/09/15	4.3	11.21	0	0.00	11.16	4.3	12,416	0.03%
2022/09/14	4	11.01	2	11.16	11.16	2	12,619	0.02%
2022/09/08	2	11.00	0	0.00	11.06	2	12,838	0.02%
2022/09/07	12	10.90	0	0.00	10.87	12	12,891	0.09%
2022/09/06	6	11.14	0	0.00	11.06	6	12,792	0.05%
2022/09/05	2	11.13	0	11.12	11.13	2	12,752	0.02%
2022/09/02	2	11.24	0	0.00	11.20	2	12,783	0.02%
2022/09/01	8.4	11.35	0	0.00	11.35	8.4	12,682	0.07%
2022/08/31	1	11.49	0	0.00	11.63	1	12,522	0.01%
2022/08/30	2	11.48	0	0.00	11.50	2	12,554	0.02%
2022/08/29	3.1	11.45	0	0.00	11.44	3.1	12,517	0.02%
2022/08/24	1	11.70	0	0.00	11.60	1	12,449	0.01%
2022/08/23	1	11.68	0	0.00	11.68	1	12,534	0.01%
2022/08/17	0	0.00	2	12.01	12.06	-2	12,448	-0.02%
2022/08/16	6.2	12.13	1	12.08	12.09	5.2	12,542	0.04%
2022/08/15	4	12.33	0	0.00	12.33	4	12,553	0.03%
2022/08/11	3.1	11.84	0	0.00	11.84	3.1	12,579	0.02%
2022/08/10	1	11.60	10	11.62	11.57	-9	12,598	-0.07%
2022/08/09	0.1	11.80	0	0.00	11.85	0.1	12,495	0.00%
2022/08/08	5	11.92	0	0.00	11.97	5	12,451	0.04%
2022/08/05	1	11.93	1	11.89	12.02	0	12,449	0.00%
2022/08/04	0	0.00	2	11.60	11.61	-2	12,395	-0.02%
2022/08/03	1	11.58	0.5	11.51	11.59	0.6	12,357	0.00%
2022/08/02	2.5	11.46	0	0.00	11.50	2.5	12,427	0.02%
2022/07/29	1	11.85	0	0.00	11.79	1	12,518	0.01%
2022/07/27	0	0.00	5	11.49	11.70	-5	12,615	-0.04%
2022/07/26	0.2	11.65	88	11.69	11.64	-87.8	12,634	-0.69%
2022/07/25	0.4	11.82	0.5	11.86	11.82	-0.2	12,734	0.00%
2022/07/22	4	12.00	6	12.03	12.00	-2	12,868	-0.02%
2022/07/21	8	11.95	24	11.87	12.09	-16	13,236	-0.12%
2022/07/20	2.3	11.76	0	0.00	11.71	2.3	13,413	0.02%
2022/07/19	1	11.40	0	0.00	11.48	1	13,834	0.01%
2022/07/18	6.4	11.47	5	11.42	11.51	1.4	14,118	0.01%
2022/07/15	0	0.00	12	11.26	11.28	-12	14,099	-0.09%
2022/07/14	1	11.00	0	0.00	11.08	1	14,008	0.01%
2022/07/13	2.1	10.97	5	10.91	10.93	-3	14,072	-0.02%
2022/07/12	109.3	10.78	2	10.69	10.71	107.3	14,182	0.76%	大買/鉅額交易
2022/07/11	0.1	11.22	0.1	11.16	11.09	-0.1	14,701	0.00%
2022/07/08	1	11.23	5	11.22	11.22	-4	14,807	-0.03%
2022/07/07	10.1	11.00	10	10.78	11.02	0.1	14,886	0.00%
2022/07/06	3.3	10.69	0	0.00	10.60	3.3	15,120	0.02%
2022/07/05	4	10.84	0	0.00	10.90	4	16,107	0.02%
2022/07/04	1	10.91	0	0.00	10.87	1	16,716	0.01%
2022/07/01	17	11.09	6	11.34	10.95	11	17,261	0.06%
2022/06/30	5.5	11.55	0.5	11.57	11.49	5	17,251	0.03%
2022/06/29	3.2	11.88	0	0.00	11.87	3.2	17,355	0.02%
2022/06/28	2	12.00	0	0.00	12.03	2	17,274	0.01%
2022/06/24	1	11.95	0	0.00	11.96	1	17,328	0.01%
2022/06/23	5	12.01	30	12.04	12.04	-25	17,478	-0.14%
2022/06/22	8.1	12.55	1	12.47	12.35	7.1	17,201	0.04%
2022/06/21	5	12.67	0	0.00	12.84	5	17,092	0.03%
2022/06/20	1.1	12.69	3.5	12.55	12.57	-2.5	17,191	-0.01%
2022/06/17	6	12.75	1	12.78	12.73	5	17,181	0.03%
2022/06/16	0	0.00	1	13.44	13.03	-1	16,988	-0.01%
2022/06/14	3	13.17	0	0.00	13.27	3	17,317	0.02%
2022/06/13	6	13.41	2	13.36	13.33	4	17,764	0.02%
2022/06/09	0	0.00	1.2	13.91	13.91	-1.2	18,736	-0.01%
2022/06/02	0	0.00	15	13.82	13.80	-15	20,182	-0.07%
2022/06/01	0	13.96	5	13.97	13.91	-5	20,774	-0.02%
2022/05/31	12	13.82	0	0.00	13.87	12	20,876	0.06%
2022/05/30	1	13.62	0	0.00	13.68	1	20,741	0.00%
2022/05/26	1	13.14	0	0.00	13.01	1	20,820	0.00%
2022/05/24	0	13.15	78	13.08	13.07	-78	21,577	-0.36%
2022/05/23	1.8	13.49	0	0.00	13.40	1.8	21,821	0.01%
2022/05/20	2	13.49	0	0.00	13.49	2	22,253	0.01%
2022/05/19	0	0.00	11	13.20	13.39	-11	22,425	-0.05%
2022/05/18	13	13.57	2	13.64	13.52	11	22,442	0.05%
2022/05/16	1	13.25	0	0.00	13.16	1	22,466	0.00%
2022/05/13	0	0.00	1	12.97	13.08	-1	22,544	0.00%
2022/05/12	3.2	12.92	0	0.00	12.83	3.2	22,852	0.01%
2022/05/11	0	0.00	30	12.99	13.03	-30	22,873	-0.13%
2022/05/10	2.1	12.73	0	0.00	12.97	2.1	22,984	0.01%
2022/05/09	1.1	12.87	5	12.85	12.85	-4	22,912	-0.02%
2022/05/06	0	0.00	2	13.10	13.10	-2	22,800	-0.01%
2022/05/05	3	13.42	0	0.00	13.43	3	22,900	0.01%
2022/05/04	3	13.13	0	0.00	13.16	3	22,825	0.01%
2022/05/03	2.2	13.14	15	13.09	13.12	-12.8	22,878	-0.06%
2022/04/29	8	13.26	0	0.00	13.16	8	22,875	0.03%
2022/04/28	9	12.92	3.2	13.01	12.99	5.9	22,935	0.03%
2022/04/27	19.2	12.49	0.4	12.58	12.65	18.8	22,751	0.08%
2022/04/26	14.1	12.92	0	0.00	12.91	14.1	22,343	0.06%
2022/04/25	43.1	13.01	0	0.00	13.07	43.1	22,111	0.19%
2022/04/22	5.2	13.45	0	0.00	13.46	5.2	21,649	0.02%
2022/04/21	22.1	13.72	0	0.00	13.72	22.1	21,539	0.10%
2022/04/20	2	13.63	1	13.64	13.66	1	21,547	0.00%
2022/04/19	2.1	13.60	2	13.62	13.57	0.1	21,535	0.00%
2022/04/18	4.4	13.50	17	13.47	13.50	-12.6	21,555	-0.06%
2022/04/15	28.2	13.58	0	0.00	13.50	28.2	21,461	0.13%
2022/04/14	2	13.94	2	14.02	13.91	0	21,059	0.00%
2022/04/13	7	13.78	7	13.91	13.96	0	21,115	0.00%
2022/04/12	21.4	13.61	4	13.60	13.60	17.4	20,957	0.08%
2022/04/11	45.1	13.73	2.1	13.86	13.64	43	20,651	0.21%
2022/04/08	27.2	14.05	2	14.03	14.11	25.2	19,662	0.13%
2022/04/07	18.7	14.21	0	0.00	14.18	18.7	18,838	0.10%
2022/04/06	22.4	14.42	0	0.00	14.43	22.4	18,079	0.12%
2022/04/01	8.2	14.70	0	0.00	14.72	8.2	17,614	0.05%
2022/03/31	12	14.91	0	0.00	14.91	12	17,376	0.07%
2022/03/30	3.1	15.01	0	0.00	15.00	3.1	17,464	0.02%
2022/03/29	3.1	14.91	0	0.00	14.87	3.1	17,451	0.02%
2022/03/28	5	14.86	4	14.82	14.93	1	17,299	0.01%
2022/03/25	3	15.10	3	15.10	15.11	0	17,042	0.00%
2022/03/24	6.5	15.06	5	15.05	15.12	1.5	16,993	0.01%
2022/03/23	6	15.21	1	15.20	15.20	5	16,854	0.03%
2022/03/22	0.1	15.07	2	15.07	15.08	-2	16,818	-0.01%
2022/03/21	1.3	15.10	0	0.00	15.08	1.3	16,710	0.01%
2022/03/18	1	14.87	1	14.88	14.96	0	16,679	0.00%
2022/03/17	2	14.85	9.1	14.83	14.98	-7.1	16,542	-0.04%
2022/03/16	47.8	14.25	1	14.34	14.28	46.8	16,236	0.29%
2022/03/15	18.9	14.36	0	0.00	14.35	18.9	15,783	0.12%
2022/03/14	2	14.82	3	14.86	14.80	-1	15,084	-0.01%
2022/03/11	7.2	14.97	26.1	15.07	14.95	-18.9	14,864	-0.13%
2022/03/10	7.1	15.21	6	15.11	15.19	1.1	14,628	0.01%
2022/03/09	4.2	14.72	0	0.00	14.72	4.2	14,500	0.03%
2022/03/08	28.6	14.62	2	14.67	14.52	26.6	14,402	0.18%
2022/03/07	21.1	15.07	1	15.04	15.05	20.1	13,589	0.15%
2022/03/04	10.1	15.58	0	0.00	15.56	10.1	13,087	0.08%
2022/03/03	0	0.00	5	15.87	15.87	-5	12,940	-0.04%
2022/03/02	4	15.75	10	15.80	15.77	-6	13,057	-0.05%
2022/03/01	16.3	15.86	3	15.90	15.90	13.3	13,015	0.10%
2022/02/25	8.6	15.48	0	0.00	15.48	8.6	13,001	0.07%
2022/02/24	24	15.53	0	0.00	15.41	24	12,895	0.19%
2022/02/23	28.1	15.82	1	15.86	15.87	27.1	12,358	0.22%
2022/02/22	18.6	15.96	0.1	15.99	15.92	18.5	12,118	0.15%
2022/02/21	12.5	16.37	1	16.42	16.41	11.5	11,808	0.10%
2022/02/18	18	16.35	10	16.40	16.44	8	11,620	0.07%
2022/02/17	8	16.51	2.1	16.48	16.49	5.9	11,580	0.05%
2022/02/16	14	16.55	13	16.54	16.50	1	11,688	0.01%
2022/02/15	9	16.35	1.1	16.44	16.25	8	11,738	0.07%
2022/02/14	23.2	16.31	1.1	16.25	16.25	22.1	11,608	0.19%
2022/02/11	2.1	16.68	1	16.72	16.72	1.1	11,287	0.01%
2022/02/10	3.1	16.65	3	16.60	16.74	0.1	11,433	0.00%
2022/02/09	6.1	16.38	0	0.00	16.47	6.1	11,420	0.05%
2022/02/08	10	16.24	6	16.26	16.23	4	11,550	0.03%
2022/02/07	13.3	16.28	0	0.00	16.16	13.3	11,518	0.12%
2022/01/26	7	16.27	3	16.37	16.28	4	11,290	0.04%
2022/01/25	16	16.41	0	0.00	16.40	16	11,316	0.14%
2022/01/24	10.1	16.44	2	16.60	16.63	8.1	11,211	0.07%
2022/01/21	36.5	16.56	3	16.62	16.53	33.5	11,180	0.30%
2022/01/20	1	16.78	0	0.00	16.83	1	10,986	0.01%
2022/01/19	10.1	16.87	3	16.91	16.84	7.1	11,116	0.06%
2022/01/18	4	17.08	4	17.27	17.03	0	11,202	0.00%
2022/01/17	0	0.00	8	17.05	17.09	-8	11,150	-0.07%
2022/01/14	19	16.69	4	16.75	16.80	15	11,145	0.13%
2022/01/13	3.2	16.92	0	0.00	16.93	3.2	11,029	0.03%
2022/01/12	7	16.88	2	16.84	16.87	5	11,038	0.05%
2022/01/11	17.1	16.79	2	16.84	16.81	15.1	11,117	0.14%
2022/01/10	1	16.77	6	16.91	16.94	-5	11,057	-0.05%
2022/01/07	42.1	17.01	1	16.95	16.97	41.1	11,068	0.37%
2022/01/06	21	17.19	4	17.20	17.20	17	11,105	0.15%
2022/01/05	5	17.50	1	17.55	17.53	4	11,272	0.04%
2022/01/04	5	17.55	7	17.55	17.54	-2	11,364	-0.02%
2022/01/03	16.3	17.51	1	17.52	17.50	15.3	11,333	0.13%
2021/12/30	4	17.65	0	0.00	17.70	4	11,290	0.04%
2021/12/29	3	17.57	12	17.58	17.64	-9	11,448	-0.08%
2021/12/28	7	17.51	4.1	17.50	17.52	2.9	11,659	0.03%
2021/12/27	6	17.36	6	17.36	17.36	0	11,708	0.00%
2021/12/24	0	0.00	5	17.21	17.15	-5	11,825	-0.04%
2021/12/23	1	17.03	7	17.07	17.05	-6	11,698	-0.05%
2021/12/22	8	16.95	29	16.95	16.96	-21	11,885	-0.18%
2021/12/21	8	16.88	1	16.88	16.88	7	11,871	0.06%
2021/12/20	25	16.70	2	16.63	16.63	23	11,845	0.19%
2021/12/17	2	16.85	2	16.86	16.86	0	11,772	0.00%
2021/12/16	0	0.00	8	16.93	16.94	-8	11,789	-0.07%
2021/12/15	8.1	16.60	0	0.00	16.60	8.1	11,879	0.07%
2021/12/14	6	16.56	4	16.58	16.56	2	11,888	0.02%
2021/12/10	15	16.77	0	0.00	16.78	15	11,902	0.13%
2021/12/09	6	16.84	0	0.00	16.88	6	11,862	0.05%
2021/12/08	3.1	17.02	4	17.09	16.98	-0.9	11,826	-0.01%
2021/12/07	14	16.77	0	0.00	16.85	14	11,871	0.12%
2021/12/06	5	16.95	23	16.78	16.95	-18	11,816	-0.15%
2021/12/03	0	0.00	2	17.02	17.00	-2	11,928	-0.02%
2021/12/02	10	16.97	2	16.93	16.96	8	11,964	0.07%
2021/12/01	2.3	16.60	0	0.00	16.85	2.3	11,987	0.02%
2021/11/30	5	16.62	11	16.68	16.49	-6	12,059	-0.05%
2021/11/29	6	16.18	6	16.14	16.37	0	12,158	0.00%
2021/11/26	29.1	16.39	5	16.29	16.24	24.1	12,412	0.19%
2021/11/25	11	16.57	0	0.00	16.57	11	12,319	0.09%
2021/11/24	1.5	16.64	4	16.61	16.65	-2.5	12,354	-0.02%
2021/11/23	3	16.81	0	0.00	16.79	3	12,294	0.02%
2021/11/22	0	0.00	4	17.16	17.12	-4	12,243	-0.03%
2021/11/19	0	0.00	2	17.02	17.12	-2	12,261	-0.02%
2021/11/17	6	16.84	0	0.00	16.83	6	12,150	0.05%
2021/11/16	1	16.74	0	0.00	16.76	1	12,213	0.01%
2021/11/15	2	16.92	4	16.97	16.97	-2	12,474	-0.02%
2021/11/12	0	0.00	2	16.65	16.65	-2	12,469	-0.02%
2021/11/11	2	16.33	1	16.45	16.44	1	12,686	0.01%
2021/11/10	1	16.49	23	16.55	16.54	-22	12,781	-0.17%
2021/11/09	5	16.64	28	16.72	16.61	-23	12,893	-0.18%
2021/11/08	2	16.42	2	16.34	16.39	0	12,689	0.00%
2021/11/05	1	16.18	15	16.08	16.17	-14	12,638	-0.11%
2021/11/04	9	15.94	0	0.00	15.88	9	12,464	0.07%
2021/11/03	5	15.92	1	15.93	15.94	4	12,482	0.03%
2021/11/01	0.2	15.86	3	15.85	15.86	-2.9	12,530	-0.02%
2021/10/29	13	15.78	2	15.75	15.75	11	12,550	0.09%
2021/10/28	5	15.87	0	0.00	15.87	5	12,583	0.04%
2021/10/26	7	15.74	0	0.00	15.74	7	12,552	0.06%
2021/10/25	0	0.00	9	15.64	15.60	-9	12,474	-0.07%
2021/10/21	3	15.57	12	15.59	15.42	-9	12,609	-0.07%
2021/10/19	0	0.00	15	15.35	15.41	-15	12,443	-0.12%
2021/10/18	5	15.18	1	15.24	15.17	4	12,381	0.03%
2021/10/15	2	15.17	2	15.13	15.18	0	12,339	0.00%
2021/10/14	11	14.85	2	14.88	14.82	9	12,328	0.07%
2021/10/13	23	14.91	0	0.00	14.86	23	12,134	0.19%
2021/10/12	11	15.12	2	15.11	15.11	9	11,802	0.08%
2021/10/08	1.1	15.41	17	15.51	15.35	-15.9	11,729	-0.14%
2021/10/07	1.2	15.26	2	15.47	15.45	-0.9	11,722	-0.01%
2021/10/06	8.2	15.01	1	15.03	15.00	7.2	11,824	0.06%
2021/10/05	15.1	14.97	0	0.00	15.11	15.1	11,853	0.13%
2021/10/04	9	15.19	7	15.13	15.11	2	11,612	0.02%
2021/10/01	15	15.35	0	0.00	15.28	15	11,475	0.13%
2021/09/30	7	15.52	22	15.60	15.65	-15	11,252	-0.13%
2021/09/29	16.1	15.66	0	0.00	15.58	16.1	11,279	0.14%
2021/09/28	0	0.00	26	16.03	16.06	-26	11,274	-0.23%
2021/09/27	1	16.16	0	0.00	16.17	1	11,315	0.01%
2021/09/24	0	0.00	3	16.09	16.07	-3	11,372	-0.03%
2021/09/23	11	15.94	1	15.91	15.92	10	11,610	0.09%
2021/09/22	7	15.76	8	15.74	15.74	-1	11,672	-0.01%
2021/09/17	3	16.12	0	0.00	16.12	3	11,526	0.03%
2021/09/16	1	16.00	3	16.00	16.05	-2	11,640	-0.02%
2021/09/15	6	16.18	0	0.00	16.13	6	11,660	0.05%
2021/09/14	2	16.37	3	16.35	16.33	-1	11,841	-0.01%
2021/09/13	11	16.31	1	16.37	16.27	10	12,302	0.08%
2021/09/10	22	16.42	5.7	16.33	16.45	16.3	12,860	0.13%
2021/09/09	8	15.99	5	15.94	16.05	3	12,836	0.02%
2021/09/08	6	16.00	7	16.08	15.96	-1	12,914	-0.01%
2021/09/07	3	16.13	6	16.15	16.20	-3	12,893	-0.02%
2021/09/06	6	16.35	3	16.43	16.35	3	13,022	0.02%
2021/09/03	0	0.00	1	16.40	16.42	-1	13,041	-0.01%
2021/09/02	5	16.41	20	16.44	16.20	-15	13,180	-0.11%
2021/09/01	2	16.21	5	16.22	16.29	-3	13,178	-0.02%
2021/08/31	12	15.73	2.1	15.82	15.90	9.9	12,847	0.08%
2021/08/30	0	0.00	2	15.70	15.85	-2	13,226	-0.02%
2021/08/27	1	15.51	1	15.59	15.59	0	13,342	0.00%
2021/08/26	4	15.44	1	15.65	15.47	3	13,507	0.02%
2021/08/25	0	0.00	3	15.53	15.49	-3	14,143	-0.02%
2021/08/24	21	15.33	0	0.00	15.28	21	14,785	0.14%
2021/08/23	16	15.14	12	15.29	15.29	4	15,334	0.03%
2021/08/20	2.2	14.92	1	14.91	14.80	1.2	17,397	0.01%
2021/08/19	3.2	15.01	1	14.97	14.87	2.2	17,444	0.01%
2021/08/18	7.1	14.88	2	15.01	15.24	5.1	17,281	0.03%
2021/08/17	21	15.19	1	15.16	15.11	20	17,250	0.12%
2021/08/16	23.2	15.52	6	15.52	15.52	17.2	17,043	0.10%
2021/08/13	1.3	15.65	5	15.68	15.61	-3.8	17,088	-0.02%
2021/08/11	5.2	16.02	1	15.95	15.98	4.2	17,236	0.02%
2021/08/10	5	16.10	2	16.22	16.15	3	17,321	0.02%
2021/08/09	11.5	16.31	1	16.31	16.28	10.5	17,491	0.06%
2021/08/06	11.1	16.47	0.2	16.47	16.47	10.9	17,658	0.06%
2021/08/05	2	16.50	0	0.00	16.64	2	17,797	0.01%
2021/08/04	4	16.40	15	16.36	16.42	-11	17,951	-0.06%
2021/08/03	0	0.00	5	16.16	16.20	-5	18,144	-0.03%
2021/08/02	0	0.00	4	16.02	16.03	-4	18,287	-0.02%
2021/07/30	0	0.00	6	15.93	15.83	-6	18,445	-0.03%
2021/07/29	0	0.00	1	15.71	15.82	-1	18,664	-0.01%
2021/07/28	8.2	15.54	1	15.43	15.48	7.2	18,911	0.04%
2021/07/27	0	15.90	1.4	15.96	15.86	-1.4	18,933	-0.01%
2021/07/23	1	15.78	3	15.93	15.81	-2	19,541	-0.01%
2021/07/22	0	0.00	4	15.89	15.81	-4	19,866	-0.02%
2021/07/21	12.2	15.71	2	15.75	15.63	10.2	20,160	0.05%
2021/07/20	1.2	15.73	1	15.69	15.66	0.2	20,491	0.00%
2021/07/19	1.2	15.87	0	0.00	15.85	1.2	20,758	0.01%
2021/07/16	2.3	15.92	2	15.89	15.99	0.3	21,110	0.00%
2021/07/15	6	16.07	1	16.08	16.13	5	21,468	0.02%
2021/07/14	2	16.07	8	15.97	15.98	-6	21,812	-0.03%
2021/07/13	4	16.00	17	16.01	15.92	-13	22,240	-0.06%
2021/07/12	0	0.00	12	15.74	15.78	-12	22,373	-0.05%
2021/07/09	2	15.49	2	15.51	15.50	0	22,502	0.00%
2021/07/08	10	15.65	7	15.65	15.65	3	22,933	0.01%
2021/07/07	1	15.62	0	0.00	15.65	1	23,549	0.00%
2021/07/06	3	15.70	20	15.80	15.66	-17	24,183	-0.07%
2021/07/05	20.4	15.74	5	15.73	15.73	15.4	24,768	0.06%
2021/07/02	0	0.00	6	15.43	15.51	-6	24,905	-0.02%
2021/07/01	9	15.49	0	0.00	15.44	9	25,635	0.04%
2021/06/30	4	15.51	14	15.58	15.55	-10	26,394	-0.04%
2021/06/29	2.1	15.47	1.1	15.43	15.42	1	26,753	0.00%
2021/06/28	16	15.41	0	0.00	15.39	16	27,575	0.06%
2021/06/25	8	15.49	16	15.52	15.45	-8	28,611	-0.03%
2021/06/24	3	15.43	0	0.00	15.41	3	29,498	0.01%
2021/06/23	11	15.30	6	15.25	15.39	5	30,651	0.02%
2021/06/22	34	15.25	0	0.00	15.18	34	31,394	0.11%
2021/06/21	44	15.39	4	15.30	15.29	40	31,323	0.13%
2021/06/18	1	15.63	9	15.69	15.63	-8	30,761	-0.03%
2021/06/17	34	15.50	1	15.53	15.62	33	32,091	0.10%
2021/06/16	8	15.59	0	0.00	15.56	8	33,695	0.02%
2021/06/15	6	15.64	28.2	15.68	15.66	-22.2	35,459	-0.06%
2021/06/11	4.2	15.54	25	15.59	15.50	-20.8	37,070	-0.06%
2021/06/09	19	15.29	7	15.31	15.26	12	41,058	0.03%
2021/06/08	2.3	15.40	0	0.00	15.35	2.3	43,942	0.01%
2021/06/07	22	15.25	0	0.00	15.37	22	49,106	0.04%
2021/06/04	17	15.37	0	0.00	15.39	17	51,856	0.03%
2021/06/03	8	15.42	9	15.49	15.49	-1	58,402	0.00%
2021/06/02	32	15.45	0	0.00	15.35	32	68,698	0.05%
2021/06/01	29.1	15.63	12	15.64	15.53	17.1	75,622	0.02%
2021/05/31	22.1	15.43	5	15.50	15.50	17.1	88,950	0.02%
2021/05/28	101	15.39	5	15.34	15.30	96	136,127	0.07%	大買/