中信關鍵半導體 (00891)-元大-基隆券商分點個股進出

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-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆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
2024/11/20	3.1	17.52	0	0.00	17.43	3.1	6,702	0.05%
2024/11/19	1.1	17.60	0	0.00	17.52	1.1	6,718	0.02%
2024/11/18	7.3	17.32	0	0.00	17.25	7.3	6,701	0.11%
2024/11/15	0.1	18.09	0	0.00	18.06	0.1	6,588	0.00%
2024/11/14	3.1	17.93	1	17.93	17.87	2.1	6,605	0.03%
2024/11/13	0.6	18.16	0	0.00	18.10	0.6	6,441	0.01%
2024/11/12	3.1	18.27	0	0.00	18.17	3.1	6,405	0.05%
2024/11/08	0.2	18.76	1	18.68	18.63	-0.9	6,312	-0.01%
2024/11/07	3	18.55	0	0.00	18.59	3	6,357	0.05%
2024/11/06	0	0.00	6	18.49	18.39	-6	6,421	-0.09%
2024/11/05	14	18.06	0	0.00	18.08	14	6,524	0.21%
2024/11/04	6	18.28	0	0.00	18.22	6	6,719	0.09%
2024/11/01	2.1	17.99	0	0.00	18.11	2.1	7,072	0.03%
2024/10/29	2	18.19	0	0.00	18.19	2	7,370	0.03%
2024/10/28	0	0.00	0	18.61	18.60	0	7,342	0.00%
2024/10/25	0	0.00	8	18.60	18.68	-8	7,375	-0.11%
2024/10/23	5.1	18.73	0	0.00	18.73	5.1	7,639	0.07%
2024/10/18	0	0.00	0.2	18.61	18.60	-0.2	8,012	0.00%
2024/10/17	0	0.00	2	18.54	18.58	-2	8,145	-0.02%
2024/10/15	5	18.80	3.2	18.83	18.81	1.8	8,266	0.02%
2024/10/14	2	18.55	20	18.50	18.56	-18	8,232	-0.22%
2024/10/11	0	0.00	3	18.35	18.49	-3	8,451	-0.04%
2024/10/09	0	0.00	1.5	18.16	18.21	-1.5	8,443	-0.02%
2024/10/08	1.1	17.91	0	0.00	18.07	1.1	8,465	0.01%
2024/10/07	3.5	18.06	0	0.00	18.11	3.5	8,633	0.04%
2024/10/04	0	0.00	2	17.86	17.85	-2	8,679	-0.02%
2024/09/30	3.1	17.95	0	0.00	17.82	3.1	8,805	0.04%
2024/09/27	0	0.00	2	18.66	18.40	-2	8,736	-0.02%
2024/09/26	0.1	18.35	2	18.42	18.35	-2	8,725	-0.02%
2024/09/25	30	18.18	65	18.15	18.19	-35	8,863	-0.39%
2024/09/24	0.1	17.55	0	0.00	17.78	0.1	8,778	0.00%
2024/09/23	0.2	17.68	0	0.00	17.66	0.2	8,783	0.00%
2024/09/20	0	17.80	351	17.69	17.62	-351	8,871	-3.96%	大賣/鉅額交易
2024/09/18	8.1	17.35	0	0.00	17.35	8.1	9,164	0.09%
2024/09/13	1	17.66	0	0.00	17.66	1	9,335	0.01%
2024/09/11	1	17.15	0	0.00	17.12	1	9,582	0.01%
2024/09/10	16.3	17.09	0	0.00	17.20	16.3	9,612	0.17%
2024/09/09	1	17.10	0	0.00	17.20	1	9,676	0.01%
2024/09/05	0	17.35	0	0.00	17.30	0	9,968	0.00%
2024/09/04	62	17.46	40	17.51	17.39	22	9,969	0.22%
2024/09/03	1	18.24	0	0.00	18.24	1	9,795	0.01%
2024/08/29	1.1	18.16	2	18.43	18.44	-0.9	10,170	-0.01%
2024/08/28	20	18.18	0	0.00	18.36	20	10,211	0.20%
2024/08/27	0	0.00	3	18.20	18.24	-3	10,354	-0.03%
2024/08/26	21.1	18.27	0	0.00	18.30	21.1	10,487	0.20%
2024/08/23	1.1	18.16	5	18.37	18.39	-4	10,546	-0.04%
2024/08/22	0	0.00	10	18.37	18.37	-10	10,654	-0.09%
2024/08/21	0.4	18.35	20	18.32	18.33	-19.6	10,864	-0.18%
2024/08/20	1.1	18.56	0	0.00	18.53	1.1	10,854	0.01%
2024/08/19	1	18.55	1	18.44	18.50	0	10,943	0.00%
2024/08/16	0.1	18.26	0	0.00	18.33	0.1	11,013	0.00%
2024/08/15	0.1	18.31	1	18.31	18.26	-0.9	10,927	-0.01%
2024/08/14	14.1	18.40	0	0.00	18.37	14.1	10,909	0.13%
2024/08/13	2	18.01	0	0.00	18.02	2	10,936	0.02%
2024/08/12	50	17.95	50	18.00	17.96	0	11,148	0.00%
2024/08/09	5.2	17.67	1	17.66	17.63	4.2	11,282	0.04%
2024/08/08	2.1	17.20	29	17.20	17.17	-26.9	11,222	-0.24%
2024/08/07	1.2	17.03	6	17.44	17.49	-4.8	11,099	-0.04%
2024/08/06	0.4	16.72	0	0.00	16.71	0.4	10,976	0.00%
2024/08/05	12.9	16.14	0	0.00	16.00	12.9	10,694	0.12%
2024/08/02	72.5	17.76	0	0.00	17.55	72.5	10,249	0.71%
2024/07/31	2.3	18.22	0	0.00	18.34	2.3	9,980	0.02%
2024/07/30	0	0.00	5	18.18	18.42	-5	9,957	-0.05%
2024/07/29	3.3	18.41	2	18.44	18.37	1.3	9,905	0.01%
2024/07/26	1.4	18.51	8	18.56	18.60	-6.6	9,827	-0.07%
2024/07/23	0	0.00	1	19.10	19.18	-1	9,678	-0.01%
2024/07/22	2.3	18.81	0	0.00	18.76	2.3	9,672	0.02%
2024/07/19	2.2	19.55	0	0.00	19.36	2.2	9,463	0.02%
2024/07/18	1.7	19.63	2	19.65	19.74	-0.3	9,417	0.00%
2024/07/17	5.9	20.28	2	20.16	20.17	3.9	9,222	0.04%
2024/07/16	2	20.40	0	0.00	20.40	2	9,268	0.02%
2024/07/12	2.2	20.52	0	0.00	20.33	2.2	9,601	0.02%
2024/07/11	1	20.98	0	0.00	21.04	1	9,397	0.01%
2024/07/10	0	0.00	0.9	20.71	20.72	-0.9	9,626	-0.01%
2024/07/09	22.5	20.52	0	0.00	20.77	22.5	9,785	0.23%
2024/07/08	0	20.44	1	20.20	20.47	-1	9,643	-0.01%
2024/07/05	0	0.00	10	20.04	20.03	-10	9,603	-0.10%
2024/07/04	2	20.05	0	0.00	20.09	2	9,723	0.02%
2024/07/02	0.3	19.59	2	19.60	19.62	-1.7	9,724	-0.02%
2024/07/01	2.4	19.90	1	19.97	19.87	1.4	9,755	0.01%
2024/06/28	0.7	19.80	30	19.79	19.80	-29.3	9,747	-0.30%
2024/06/27	0.4	19.65	0	0.00	19.67	0.4	9,790	0.00%
2024/06/26	2	19.75	0	0.00	19.80	2	9,902	0.02%
2024/06/25	1.1	19.41	6	19.28	19.54	-4.9	9,935	-0.05%
2024/06/24	1.5	19.99	84	19.79	19.68	-82.5	9,927	-0.83%
2024/06/21	3.2	20.09	0	0.00	20.21	3.2	9,919	0.03%
2024/06/20	0.9	20.35	0	0.00	20.40	0.9	9,907	0.01%
2024/06/19	1	20.33	2.1	20.14	20.31	-1.1	9,969	-0.01%
2024/06/18	1	19.58	1	19.69	19.70	0	9,882	0.00%
2024/06/17	0.1	19.40	12	19.34	19.35	-11.9	10,048	-0.12%
2024/06/14	0	0.00	7	19.29	19.38	-7	10,157	-0.07%
2024/06/13	3.9	19.21	11	19.30	19.30	-7.2	10,192	-0.07%
2024/06/12	0	0.00	5.4	18.68	18.77	-5.4	10,136	-0.05%
2024/06/11	2.1	18.47	0	0.00	18.45	2.1	10,204	0.02%
2024/06/07	0.3	18.50	2	18.50	18.51	-1.7	10,380	-0.02%
2024/06/06	1	18.45	1.6	18.55	18.54	-0.6	10,516	-0.01%
2024/06/05	2	18.06	0	0.00	18.11	2	10,525	0.02%
2024/06/04	14.1	18.21	0	0.00	18.06	14.1	11,115	0.13%
2024/05/31	5.1	18.20	0	0.00	18.02	5.1	11,512	0.04%
2024/05/30	0.1	18.39	4	18.38	18.31	-3.9	11,499	-0.03%
2024/05/29	0	18.60	0	0.00	18.55	0	11,697	0.00%
2024/05/28	1.1	18.65	1.5	18.67	18.71	-0.4	11,702	0.00%
2024/05/27	1.2	18.59	26	18.55	18.50	-24.8	11,707	-0.21%
2024/05/23	2.5	18.00	2	17.93	18.01	0.5	12,108	0.00%
2024/05/22	1.5	17.86	17	17.82	17.86	-15.5	12,357	-0.13%
2024/05/21	1	17.63	0	0.00	17.67	1	12,413	0.01%
2024/05/20	3.1	17.69	2	17.76	17.71	1.1	12,593	0.01%
2024/05/17	15	17.65	0	0.00	17.66	15	12,669	0.12%
2024/05/16	22.2	18.19	10	18.20	18.11	12.2	12,736	0.10%
2024/05/15	2	17.93	1	17.95	17.91	1	12,694	0.01%
2024/05/14	0	17.52	0.3	17.73	17.74	-0.3	12,864	0.00%
2024/05/13	1	17.46	1	17.45	17.51	0	12,888	0.00%
2024/05/10	3.1	17.38	0	0.00	17.40	3.1	12,916	0.02%
2024/05/09	0.2	17.41	0	0.00	17.38	0.2	12,963	0.00%
2024/05/08	0.1	17.39	5.1	17.49	17.49	-5	13,013	-0.04%
2024/05/07	5.2	17.42	1	17.40	17.41	4.2	13,139	0.03%
2024/05/06	9.4	17.40	0	0.00	17.41	9.4	13,128	0.07%
2024/05/03	0	0.00	5	17.50	17.40	-5	13,085	-0.04%
2024/05/02	3.1	17.13	0	0.00	17.25	3.1	13,240	0.02%
2024/04/30	1.1	17.32	0	0.00	17.30	1.1	13,269	0.01%
2024/04/29	0.2	17.34	0	0.00	17.29	0.2	13,313	0.00%
2024/04/26	1	17.10	0	0.00	17.00	1	13,409	0.01%
2024/04/25	1	16.70	0	0.00	16.72	1	13,587	0.01%
2024/04/23	0	0.00	1	16.60	16.53	-1	13,970	-0.01%
2024/04/22	1.1	16.60	1	16.60	16.42	0.1	14,005	0.00%
2024/04/19	8.1	16.85	5	17.15	16.81	3.1	13,943	0.02%
2024/04/18	0	0.00	10	17.61	17.66	-10	13,608	-0.07%
2024/04/17	1.1	17.60	0	0.00	17.60	1.1	13,785	0.01%
2024/04/16	4.7	17.49	10	17.47	17.46	-5.3	13,963	-0.04%
2024/04/15	23	18.00	0	0.00	18.00	23	13,933	0.17%
2024/04/12	2.4	18.39	3	18.41	18.38	-0.6	13,782	0.00%
2024/04/11	11.1	18.32	5	18.31	18.39	6.1	13,774	0.04%
2024/04/10	10	18.43	0	0.00	18.44	10	13,857	0.07%
2024/04/09	0	0.00	15	18.19	18.20	-15	13,980	-0.11%
2024/04/03	3	18.11	0	0.00	18.12	3	14,192	0.02%
2024/04/02	0	0.00	1	18.20	18.17	-1	14,277	-0.01%
2024/04/01	0	18.12	1	18.16	18.04	-1	14,437	-0.01%
2024/03/29	0	0.00	3	18.10	18.23	-3	14,490	-0.02%
2024/03/28	0	17.95	2	18.03	18.03	-2	14,396	-0.01%
2024/03/27	1	18.08	14	17.98	18.04	-13	14,354	-0.09%
2024/03/26	4.2	18.00	2.4	18.05	18.05	1.8	14,305	0.01%
2024/03/25	6.2	18.14	4	18.08	18.07	2.2	14,116	0.02%
2024/03/22	0.2	18.21	6	18.11	18.13	-5.8	14,211	-0.04%
2024/03/21	0	18.17	0	0.00	18.21	0	14,117	0.00%
2024/03/20	7	18.07	0	0.00	18.00	7	14,204	0.05%
2024/03/19	4	18.11	0	0.00	18.21	4	14,095	0.03%
2024/03/18	0	0.00	4	18.12	18.29	-4	14,026	-0.03%
2024/03/15	0	0.00	3	18.02	18.00	-3	14,019	-0.02%
2024/03/14	1	18.20	0	0.00	18.11	1	13,859	0.01%
2024/03/13	3	18.47	4	18.49	18.40	-1	13,846	-0.01%
2024/03/12	2.3	18.38	1	18.42	18.48	1.3	13,673	0.01%
2024/03/11	0	0.00	20	18.50	18.38	-20	13,537	-0.15%
2024/03/08	15.4	18.59	11.5	18.58	18.57	3.9	13,396	0.03%
2024/03/07	23.5	18.57	6	18.52	18.58	17.5	12,855	0.14%
2024/03/06	1	18.14	21.5	18.07	18.14	-20.5	12,550	-0.16%
2024/03/05	9.6	17.91	3	17.92	17.95	6.6	12,315	0.05%
2024/03/04	20	17.83	9	17.82	17.83	11	12,282	0.09%
2024/03/01	18.1	17.58	1	17.50	17.47	17.1	12,016	0.14%
2024/02/29	2.8	17.36	1	17.49	17.52	1.8	12,016	0.01%
2024/02/27	491	17.45	20	17.56	17.44	471	11,927	3.95%	大買/鉅額交易
2024/02/26	19	17.78	1	17.64	17.77	18	11,637	0.15%
2024/02/23	1	17.50	5	17.61	17.65	-4	11,352	-0.04%
2024/02/22	1	17.31	497	17.24	17.32	-496	11,080	-4.48%	大賣/鉅額交易
2024/02/21	3	17.05	0	0.00	17.03	3	10,968	0.03%
2024/02/20	0	0.00	3.5	17.14	17.16	-3.5	10,876	-0.03%
2024/02/19	15	16.90	2	16.93	16.98	13	10,834	0.12%
2024/02/16	22	17.01	6	17.00	16.97	16	10,881	0.15%
2024/02/15	8.5	16.99	24	16.99	17.05	-15.5	10,806	-0.14%
2024/01/31	0	0.00	1	16.44	16.48	-1	10,647	-0.01%
2024/01/30	4	16.43	4.1	16.56	16.55	-0.1	10,617	0.00%
2024/01/29	0	0.00	4.6	16.43	16.43	-4.6	10,571	-0.04%
2024/01/26	12.1	16.43	0	0.00	16.39	12.1	10,590	0.11%
2024/01/25	0	0.00	22.2	16.51	16.52	-22.2	10,704	-0.21%
2024/01/24	5	16.35	4	16.35	16.35	1	10,564	0.01%
2024/01/23	10	16.33	5	16.36	16.34	5	10,597	0.05%
2024/01/22	30	16.31	2	16.31	16.32	28	10,712	0.26%
2024/01/19	0	0.00	47	16.12	16.15	-47	10,569	-0.44%
2024/01/17	12	15.81	0	0.00	15.63	12	10,157	0.12%
2024/01/15	0	0.00	2	16.05	16.02	-2	9,957	-0.02%
2024/01/12	5	16.00	0	0.00	15.95	5	10,005	0.05%
2024/01/11	15.1	16.03	2	16.00	16.01	13.1	10,091	0.13%
2024/01/10	0	0.00	2	15.85	15.89	-2	9,950	-0.02%
2024/01/09	1	15.94	0	0.00	15.86	1	9,825	0.01%
2024/01/08	0	0.00	0.1	15.81	15.81	-0.1	9,644	0.00%
2024/01/04	12	15.78	8	15.71	15.74	4	10,000	0.04%
2024/01/03	30	15.82	4.3	15.80	15.79	25.7	10,219	0.25%
2024/01/02	12	16.18	1	16.12	16.13	11	9,998	0.11%
2023/12/29	4	16.41	0	0.00	16.39	4	9,859	0.04%
2023/12/28	2	16.47	1	16.60	16.45	1	9,705	0.01%
2023/12/27	3	16.45	2	16.44	16.49	1	9,607	0.01%
2023/12/26	7.5	16.22	8	16.24	16.25	-0.5	9,374	-0.01%
2023/12/25	2.1	16.10	2	16.11	16.09	0.1	9,276	0.00%
2023/12/22	3.5	15.93	10	16.00	16.03	-6.5	9,263	-0.07%
2023/12/21	0	0.00	10	15.85	15.87	-10	9,214	-0.11%
2023/12/20	0	0.00	2	16.03	16.03	-2	9,179	-0.02%
2023/12/19	0	0.00	27.2	15.95	16.00	-27.2	9,152	-0.30%
2023/12/18	5	16.16	0	0.00	16.12	5	8,997	0.06%
2023/12/15	4	16.19	7	16.23	16.16	-3	8,971	-0.03%
2023/12/14	0	0.00	4	16.08	16.09	-4	8,834	-0.05%
2023/12/13	3	15.92	15.5	15.92	15.94	-12.5	8,929	-0.14%
2023/12/12	0	0.00	24.5	15.81	15.81	-24.5	9,222	-0.27%
2023/12/11	5.5	15.61	5	15.64	15.66	0.5	9,366	0.01%
2023/12/08	0	0.00	24.1	15.59	15.59	-24.1	9,366	-0.26%
2023/12/07	2	15.41	2.4	15.40	15.39	-0.4	9,252	0.00%
2023/12/06	1	15.48	4	15.49	15.46	-3	9,224	-0.03%
2023/12/05	0.4	15.41	1	15.39	15.42	-0.6	9,218	-0.01%
2023/12/04	1	15.49	0	0.00	15.51	1	9,205	0.01%
2023/12/01	1	15.53	11	15.55	15.55	-10	9,179	-0.11%
2023/11/30	0	0.00	0.1	15.53	15.54	-0.1	9,166	0.00%
2023/11/29	1	15.50	3	15.51	15.53	-2	9,123	-0.02%
2023/11/28	0	0.00	44	15.26	15.43	-44	9,005	-0.49%
2023/11/27	52	15.32	0	0.00	15.22	52	8,930	0.58%
2023/11/24	0.5	15.40	2	15.43	15.40	-1.5	8,902	-0.02%
2023/11/21	0	0.00	14	15.38	15.40	-14	8,829	-0.16%
2023/11/17	1	15.27	5.5	15.25	15.27	-4.5	8,762	-0.05%
2023/11/16	1	15.12	5	15.12	15.09	-4	8,661	-0.05%
2023/11/15	7	15.51	2	15.56	15.44	5	8,589	0.06%
2023/11/14	0	0.00	12	15.40	15.37	-12	8,403	-0.14%
2023/11/13	1	15.30	6	15.36	15.29	-5	8,302	-0.06%
2023/11/09	0	0.00	8	15.09	15.09	-8	8,125	-0.10%
2023/11/08	0	0.00	13	15.04	15.05	-13	8,099	-0.16%
2023/11/07	1	14.94	6	14.96	14.97	-5	7,997	-0.06%
2023/11/06	0	0.00	8	14.89	14.92	-8	8,168	-0.10%
2023/11/03	0	0.00	14	14.67	14.69	-14	8,089	-0.17%
2023/11/02	0	0.00	12	14.62	14.65	-12	8,239	-0.15%
2023/10/31	1	14.33	0	0.00	14.15	1	8,049	0.01%
2023/10/30	1	14.16	0	0.00	14.33	1	8,041	0.01%
2023/10/26	12	14.04	0	0.00	13.98	12	7,924	0.15%
2023/10/23	0	0.00	2	14.35	14.28	-2	7,775	-0.03%
2023/10/20	3	14.43	0	0.00	14.52	3	7,718	0.04%
2023/10/18	6	14.39	0.2	14.40	14.34	5.8	7,505	0.08%
2023/10/13	34	14.60	22	14.60	14.60	12	7,335	0.16%
2023/10/12	10	14.35	4	14.40	14.46	6	7,081	0.08%
2023/10/11	0	0.00	3.5	14.30	14.35	-3.5	7,034	-0.05%
2023/10/04	11	13.70	0	0.00	13.77	11	6,585	0.17%
2023/10/03	0.2	13.91	0	0.00	13.87	0.2	6,584	0.00%
2023/09/28	4	13.54	0	0.00	13.57	4	6,555	0.06%
2023/09/25	1	13.82	1	13.80	13.81	0	6,537	0.00%
2023/09/21	1	13.61	0	0.00	13.60	1	6,544	0.02%
2023/09/19	1	14.10	1	14.14	14.01	0	6,532	0.00%
2023/09/18	0	0.00	13	14.22	14.15	-13	6,496	-0.20%
2023/09/14	1	13.97	3	13.93	13.99	-2	6,057	-0.03%
2023/09/13	0	0.00	5	13.80	13.79	-5	5,933	-0.08%
2023/09/11	0	0.00	1	13.46	13.46	-1	5,963	-0.02%
2023/09/06	0	0.00	2	13.76	13.73	-2	6,317	-0.03%
2023/09/01	0	0.00	1	13.53	13.53	-1	6,477	-0.02%
2023/08/30	0	0.00	5	13.58	13.59	-5	6,543	-0.08%
2023/08/29	0.1	13.30	6	13.41	13.45	-5.9	6,542	-0.09%
2023/08/24	0	0.00	10	13.26	13.34	-10	6,947	-0.14%
2023/08/23	0	0.00	1	13.05	13.05	-1	7,036	-0.01%
2023/08/21	2	12.90	0	0.00	12.88	2	7,318	0.03%
2023/08/18	2	12.97	0	0.00	12.93	2	7,322	0.03%
2023/08/17	0	0.00	1	12.79	12.97	-1	7,320	-0.01%
2023/08/16	1	12.88	1	12.91	12.91	0	7,292	0.00%
2023/08/15	0	0.00	1	13.18	13.18	-1	7,269	-0.01%
2023/08/14	4	13.08	0	0.00	13.06	4	7,336	0.05%
2023/08/10	3	13.24	0	0.00	13.20	3	7,276	0.04%
2023/08/08	1	13.40	0	0.00	13.41	1	7,009	0.01%
2023/08/07	0	0.00	3	13.60	13.62	-3	6,810	-0.04%
2023/08/04	2	13.48	0	0.00	13.51	2	6,818	0.03%
2023/08/02	38	13.71	0	0.00	13.58	38	6,758	0.56%
2023/07/31	0	0.00	2	13.88	13.76	-2	6,733	-0.03%
2023/07/27	3	13.66	0	0.00	13.66	3	6,733	0.04%
2023/07/26	3	13.56	1	13.55	13.53	2	6,737	0.03%
2023/07/25	0	0.00	3	13.74	13.72	-3	6,716	-0.04%
2023/07/24	1.5	13.65	0	0.00	13.66	1.5	6,768	0.02%
2023/07/21	12	13.70	0	0.00	13.73	12	6,922	0.17%
2023/07/20	5	13.93	1	13.90	13.94	4	7,023	0.06%
2023/07/18	0	0.00	5	14.00	13.98	-5	7,042	-0.07%
2023/07/17	10	14.00	0	0.00	14.00	10	7,063	0.14%
2023/07/14	0	0.00	4	14.07	14.06	-4	7,109	-0.06%
2023/07/13	5	13.95	1	13.88	13.82	4	7,058	0.06%
2023/07/11	3	13.71	2	13.73	13.71	1	7,040	0.01%
2023/07/07	2.1	13.66	6	13.65	13.65	-3.9	7,169	-0.05%
2023/07/06	1	13.90	0	0.00	13.76	1	7,189	0.01%
2023/07/05	1	13.92	0	0.00	13.92	1	7,199	0.01%
2023/07/03	0.5	13.92	11	13.95	13.89	-10.5	7,234	-0.15%
2023/06/30	0	0.00	1	13.73	13.80	-1	7,283	-0.01%
2023/06/28	4	13.79	0	0.00	13.79	4	7,383	0.05%
2023/06/27	4	13.84	3	13.83	13.75	1	7,456	0.01%
2023/06/21	1	14.03	8	13.94	14.01	-7	7,629	-0.09%
2023/06/20	0	0.00	9	14.08	14.08	-9	7,733	-0.12%
2023/06/19	0	0.00	30	14.12	14.18	-30	7,836	-0.38%
2023/06/16	0	0.00	21	14.09	14.07	-21	7,861	-0.27%
2023/06/15	0	0.00	1	14.13	14.14	-1	7,956	-0.01%
2023/06/14	1	14.10	2	14.09	14.08	-1	8,081	-0.01%
2023/06/13	7	14.13	33	14.09	14.13	-26	8,150	-0.32%
2023/06/09	1	13.71	0	0.00	13.70	1	8,044	0.01%
2023/06/08	4	13.65	0	0.00	13.57	4	8,153	0.05%
2023/06/07	4	13.72	15	13.62	13.75	-11	8,157	-0.13%
2023/06/06	3	13.53	1	13.53	13.54	2	8,094	0.02%
2023/06/05	0	0.00	30	13.51	13.48	-30	8,126	-0.37%
2023/06/02	0	0.00	2	13.55	13.49	-2	8,151	-0.02%
2023/06/01	3	13.34	3	13.36	13.36	0	8,149	0.00%
2023/05/31	1	13.47	1	13.50	13.47	0	8,141	0.00%
2023/05/30	7	13.51	3	13.51	13.54	4	8,055	0.05%
2023/05/29	32	13.50	2	13.46	13.44	30	8,033	0.37%
2023/05/26	2	13.15	19	13.17	13.22	-17	8,006	-0.21%
2023/05/25	0	0.00	3	12.91	12.90	-3	7,818	-0.04%
2023/05/24	2	12.69	0	0.00	12.77	2	7,811	0.03%
2023/05/23	0	0.00	2	12.84	12.85	-2	7,798	-0.03%
2023/05/22	1	12.78	0	0.00	12.77	1	7,785	0.01%
2023/05/18	3	12.68	0	0.00	12.71	3	7,760	0.04%
2023/05/17	0	0.00	2.7	12.51	12.54	-2.7	7,833	-0.03%
2023/05/16	1	12.52	0	0.00	12.53	1	7,869	0.01%
2023/05/15	2	12.39	0	0.00	12.39	2	7,893	0.03%
2023/05/11	1	12.45	0	0.00	12.44	1	8,031	0.01%
2023/05/10	1	12.58	0	0.00	12.54	1	8,270	0.01%
2023/05/09	1	12.62	0	0.00	12.64	1	8,251	0.01%
2023/05/04	3	12.54	0	0.00	12.57	3	8,720	0.03%
2023/05/03	0	0.00	5	12.54	12.57	-5	8,716	-0.06%
2023/04/27	16	12.26	15	12.39	12.36	1	9,059	0.01%
2023/04/26	5	12.12	2	12.16	12.22	3	9,127	0.03%
2023/04/25	14	12.33	0	0.00	12.28	14	9,048	0.15%
2023/04/24	2	12.65	0	0.00	12.67	2	8,958	0.02%
2023/04/21	1	12.75	1	12.87	12.66	0	9,025	0.00%
2023/04/19	6	12.96	0	0.00	12.93	6	9,103	0.07%
2023/04/18	4	13.07	0	0.00	13.07	4	9,088	0.04%
2023/04/17	0	0.00	2	13.20	13.23	-2	9,034	-0.02%
2023/04/13	3	13.22	10	13.32	13.19	-7	9,018	-0.08%
2023/04/12	10.4	13.41	0	0.00	13.41	10.4	8,936	0.12%
2023/04/11	0	0.00	3	13.40	13.42	-3	8,909	-0.03%
2023/04/07	1	13.32	18.2	13.36	13.31	-17.2	8,940	-0.19%
2023/04/06	1.2	13.26	7	13.24	13.28	-5.9	8,875	-0.07%
2023/03/31	7	13.47	1	13.45	13.46	6	8,852	0.07%
2023/03/30	0	0.00	8.6	13.34	13.36	-8.6	8,795	-0.10%
2023/03/29	3	13.26	0	0.00	13.21	3	8,740	0.03%
2023/03/28	4	13.35	0	0.00	13.30	4	8,735	0.05%
2023/03/27	1.2	13.53	0	0.00	13.52	1.2	8,660	0.01%
2023/03/24	3	13.61	7	13.63	13.63	-4	8,605	-0.05%
2023/03/23	8	13.45	0	0.00	13.59	8	8,542	0.09%
2023/03/22	0.1	13.40	9	13.41	13.46	-8.9	8,377	-0.11%
2023/03/21	0.2	13.25	0.4	13.26	13.24	-0.2	8,198	0.00%
2023/03/20	2	13.27	0	0.00	13.27	2	8,114	0.02%
2023/03/17	0	0.00	8	13.27	13.30	-8	8,019	-0.10%
2023/03/16	0	0.00	15	13.03	13.02	-15	7,896	-0.19%
2023/03/15	1	13.03	0	0.00	13.03	1	7,873	0.01%
2023/03/13	4	13.00	35	12.93	13.10	-31	7,771	-0.40%
2023/03/10	4	13.12	0	0.00	13.07	4	7,697	0.05%
2023/03/09	2	13.36	4	13.37	13.31	-2	7,713	-0.03%
2023/03/08	1	13.24	1	13.23	13.26	0	7,698	0.00%
2023/03/06	2	13.32	5	13.33	13.29	-3	7,728	-0.04%
2023/03/03	1	13.17	0	0.00	13.17	1	7,704	0.01%
2023/03/02	2	13.15	1	13.16	13.16	1	7,760	0.01%
2023/03/01	6	13.20	9	13.11	13.22	-3	7,734	-0.04%
2023/02/24	1	12.97	2	13.02	12.88	-1	7,540	-0.01%
2023/02/23	0	0.00	13	12.92	12.94	-13	7,495	-0.17%
2023/02/22	0	0.00	15	12.61	12.62	-15	7,556	-0.20%
2023/02/21	0	0.00	1	12.86	12.85	-1	7,642	-0.01%
2023/02/17	2	12.63	6	12.64	12.66	-4	8,164	-0.05%
2023/02/16	4	12.74	0	0.00	12.76	4	8,336	0.05%
2023/02/15	6	12.77	0	0.00	12.71	6	8,700	0.07%
2023/02/14	1	12.96	4	12.98	12.96	-3	8,642	-0.03%
2023/02/13	1	12.89	5	12.88	12.88	-4	8,790	-0.05%
2023/02/10	1	13.06	0	0.00	13.04	1	8,845	0.01%
2023/02/09	0.3	13.12	10	13.17	13.12	-9.7	8,862	-0.11%
2023/02/08	40	13.15	5.2	13.11	13.15	34.9	8,827	0.39%
2023/02/06	2	12.78	21	12.85	12.75	-19	8,614	-0.22%
2023/02/03	1	13.00	26	13.01	13.03	-25	8,563	-0.29%
2023/02/02	5	12.96	3	12.92	12.97	2	8,383	0.02%
2023/02/01	0	0.00	1	12.59	12.63	-1	8,222	-0.01%
2023/01/31	7	12.59	0	0.00	12.53	7	8,251	0.08%
2023/01/30	26	12.51	19	12.57	12.69	7	8,280	0.08%
2023/01/17	0	0.00	2	11.99	12.01	-2	8,047	-0.02%
2023/01/16	0	0.00	9	12.05	12.01	-9	8,081	-0.11%
2023/01/13	0	0.00	13	12.00	11.93	-13	8,041	-0.16%
2023/01/12	0	0.00	8	11.98	11.95	-8	8,044	-0.10%
2023/01/11	0	0.00	1.7	11.92	11.96	-1.7	8,046	-0.02%
2023/01/10	0	0.00	8.8	11.89	11.91	-8.8	8,064	-0.11%
2023/01/09	0	0.00	7	11.73	11.79	-7	8,141	-0.09%
2023/01/06	0.5	11.32	0.1	11.26	11.38	0.4	8,174	0.01%
2023/01/04	5	11.08	6	11.08	11.07	-1	8,445	-0.01%
2023/01/03	0	0.00	1	11.00	11.07	-1	8,802	-0.01%
2022/12/30	6	10.93	0	0.00	10.87	6	8,839	0.07%
2022/12/29	1	10.70	1.5	10.74	10.83	-0.5	8,910	-0.01%
2022/12/28	8	10.81	1	10.79	10.84	7	9,114	0.08%
2022/12/27	2	11.19	0	0.00	11.12	2	9,127	0.02%
2022/12/26	0.5	11.08	0	0.00	11.04	0.5	9,286	0.00%
2022/12/23	1.1	11.08	0	0.00	11.07	1.1	9,492	0.01%
2022/12/22	1.5	11.25	10	11.27	11.24	-8.6	9,712	-0.09%
2022/12/21	0	0.00	1	11.09	11.10	-1	10,141	-0.01%
2022/12/20	1.1	11.15	0	0.00	11.07	1.1	10,296	0.01%
2022/12/19	1	11.39	20	11.41	11.39	-19	10,554	-0.18%
2022/12/16	0	0.00	26	11.40	11.47	-26	10,804	-0.24%
2022/12/15	11	11.69	8	11.73	11.69	3	10,845	0.03%
2022/12/14	0	0.00	1	11.73	11.80	-1	10,817	-0.01%
2022/12/13	3	11.60	1	11.60	11.58	2	10,851	0.02%
2022/12/12	6	11.59	80	11.58	11.61	-74	10,930	-0.68%
2022/12/09	1	11.64	0	0.00	11.73	1	10,987	0.01%
2022/12/08	2	11.54	0	0.00	11.48	2	11,002	0.02%
2022/12/07	0	0.00	25	11.68	11.63	-25	11,020	-0.23%
2022/12/06	4.2	11.99	10	11.82	11.79	-5.8	10,998	-0.05%
2022/12/05	14	12.23	10	12.21	12.09	4	11,025	0.04%
2022/12/01	20	12.15	2	12.16	12.10	18	11,107	0.16%
2022/11/30	0	0.00	4	11.80	11.82	-4	11,119	-0.04%
2022/11/29	4	11.69	14	11.65	11.69	-10	11,198	-0.09%
2022/11/28	5	11.71	10	11.73	11.68	-5	11,245	-0.04%
2022/11/25	10	11.94	7	11.92	11.90	3	11,358	0.03%
2022/11/24	2	12.01	10	12.00	12.00	-8	11,379	-0.07%
2022/11/23	6	11.85	0	0.00	11.79	6	11,329	0.05%
2022/11/21	0	0.00	2	11.81	11.75	-2	11,577	-0.02%
2022/11/18	38	12.00	12	11.99	11.82	26	11,577	0.22%
2022/11/16	1.5	11.73	4	11.81	11.83	-2.5	11,540	-0.02%
2022/11/15	4	11.81	59	11.75	11.86	-55	11,532	-0.48%
2022/11/14	0	0.00	50	11.44	11.43	-50	11,200	-0.45%
2022/11/11	70	11.35	16	11.25	11.32	54	11,122	0.49%
2022/11/10	3	10.63	10	10.69	10.71	-7	10,788	-0.06%
2022/11/09	32	10.61	10.6	10.60	10.69	21.4	10,760	0.20%
2022/11/08	0	0.00	100	10.34	10.27	-100	10,761	-0.93%
2022/11/07	5	10.23	69	10.21	10.25	-64	10,723	-0.60%
2022/11/02	100	9.88	8	9.94	9.95	92	11,110	0.83%
2022/11/01	11	9.92	14	9.89	9.87	-3	11,225	-0.03%
2022/10/31	0	0.00	105	9.80	9.79	-105	11,359	-0.92%	大賣/鉅額交易
2022/10/27	0	0.00	1	9.68	9.74	-1	11,520	-0.01%
2022/10/26	0.4	9.55	0	0.00	9.53	0.4	11,648	0.00%
2022/10/25	5	9.54	0	0.00	9.51	5	11,653	0.04%
2022/10/21	3	9.68	2	9.70	9.65	1	11,696	0.01%
2022/10/20	33	9.54	0	0.00	9.72	33	11,739	0.28%
2022/10/19	70.5	9.79	0	0.00	9.74	70.5	11,758	0.60%
2022/10/18	0	0.00	2	9.80	9.84	-2	11,794	-0.02%
2022/10/17	43.2	9.60	40.5	9.64	9.78	2.7	11,796	0.02%
2022/10/14	33	9.78	107	9.75	9.90	-74	11,833	-0.63%	大賣/
2022/10/13	37	9.46	0	0.00	9.41	37	11,844	0.31%
2022/10/12	24.1	9.55	10	9.58	9.59	14.1	11,736	0.12%
2022/10/11	84	9.70	40	9.70	9.64	44	11,688	0.38%
2022/10/06	1	10.41	94	10.42	10.44	-93	11,553	-0.80%
2022/10/05	50	10.46	20	10.42	10.39	30	11,592	0.26%
2022/10/04	104	10.10	12	10.12	10.16	92	11,511	0.80%	大買/
2022/10/03	14	9.82	5	9.77	9.74	9	11,469	0.08%
2022/09/30	7	9.79	6	9.65	9.86	1	11,498	0.01%
2022/09/29	2	9.84	17	10.01	9.84	-15	11,497	-0.13%
2022/09/28	28.5	9.88	0	0.00	9.82	28.5	11,440	0.25%
2022/09/27	8	10.12	0	0.00	10.15	8	11,298	0.07%
2022/09/26	26.2	10.29	6	10.34	10.16	20.2	11,501	0.18%
2022/09/23	2.2	10.56	50	10.55	10.52	-47.9	11,774	-0.41%
2022/09/22	10	10.67	0	0.00	10.75	10	11,813	0.08%
2022/09/21	2.3	10.87	0	0.00	10.88	2.3	11,888	0.02%
2022/09/20	51	10.97	0	0.00	10.96	51	11,970	0.43%
2022/09/19	7	10.91	0	0.00	10.90	7	12,061	0.06%
2022/09/16	3	11.00	0	0.00	10.98	3	12,120	0.02%
2022/09/15	0	0.00	13	11.17	11.16	-13	12,416	-0.10%
2022/09/13	1	11.38	0	11.37	11.37	1	12,563	0.01%
2022/09/12	15	11.29	5	11.35	11.29	10	12,599	0.08%
2022/09/08	0	0.00	3	10.92	11.06	-3	12,838	-0.02%
2022/09/07	11	10.87	0	0.00	10.87	11	12,891	0.09%
2022/09/06	4	11.08	6	11.10	11.06	-2	12,792	-0.02%
2022/09/05	11.1	11.12	0	0.00	11.13	11.1	12,752	0.09%
2022/09/02	14	11.26	0	0.00	11.20	14	12,783	0.11%
2022/09/01	17.5	11.31	0	0.00	11.35	17.5	12,682	0.14%
2022/08/31	1	11.44	0	0.00	11.63	1	12,522	0.01%
2022/08/30	0.3	11.50	0	0.00	11.50	0.3	12,554	0.00%
2022/08/29	4.3	11.41	0	0.00	11.44	4.3	12,517	0.03%
2022/08/26	0	0.00	1	11.91	11.81	-1	12,373	-0.01%
2022/08/25	0.3	11.75	0	0.00	11.76	0.3	12,323	0.00%
2022/08/24	1	11.65	0	0.00	11.60	1	12,449	0.01%
2022/08/23	2	11.68	0	0.00	11.68	2	12,534	0.02%
2022/08/22	0.1	11.85	50	11.92	11.80	-49.9	12,566	-0.40%
2022/08/19	0	0.00	4	12.11	12.08	-4	12,421	-0.03%
2022/08/18	1	11.90	0	0.00	12.05	1	12,488	0.01%
2022/08/16	11	12.12	4	12.09	12.09	7	12,542	0.06%
2022/08/15	21	12.32	1	12.33	12.33	20	12,553	0.16%
2022/08/12	10	11.96	12.2	11.93	12.03	-2.2	12,504	-0.02%
2022/08/11	5	11.84	0	0.00	11.84	5	12,579	0.04%
2022/08/10	10.4	11.58	0	0.00	11.57	10.4	12,598	0.08%
2022/08/09	2	11.84	0	0.00	11.85	2	12,495	0.02%
2022/08/08	1	11.94	20	11.94	11.97	-19	12,451	-0.15%
2022/08/05	20	11.92	13	11.84	12.02	7	12,449	0.06%
2022/08/04	0	0.00	4	11.60	11.61	-4	12,395	-0.03%
2022/08/03	2	11.56	3	11.56	11.59	-1	12,357	-0.01%
2022/08/02	10	11.50	0	0.00	11.50	10	12,427	0.08%
2022/08/01	0	0.00	5	11.71	11.75	-5	12,472	-0.04%
2022/07/26	5	11.65	0	0.00	11.64	5	12,634	0.04%
2022/07/22	2	12.08	27	12.00	12.00	-25	12,868	-0.19%
2022/07/21	2	11.98	0	0.00	12.09	2	13,236	0.02%
2022/07/20	7	11.75	0	0.00	11.71	7	13,413	0.05%
2022/07/19	2	11.41	0	0.00	11.48	2	13,834	0.01%
2022/07/14	1	11.11	3	11.07	11.08	-2	14,008	-0.01%
2022/07/13	1	10.95	0	0.00	10.93	1	14,072	0.01%
2022/07/12	13	10.71	0	0.00	10.71	13	14,182	0.09%
2022/07/11	0	0.00	0.1	11.16	11.09	-0.1	14,701	0.00%
2022/07/08	17	11.29	0	0.00	11.22	17	14,807	0.11%
2022/07/07	0	0.00	21	10.99	11.02	-21	14,886	-0.14%
2022/07/06	12	10.65	0	0.00	10.60	12	15,120	0.08%
2022/07/05	0	0.00	1.5	10.91	10.90	-1.5	16,107	-0.01%
2022/07/04	4	10.90	5	10.92	10.87	-1	16,716	-0.01%
2022/07/01	12.3	11.09	3	11.27	10.95	9.3	17,261	0.05%
2022/06/30	14.2	11.47	0	0.00	11.49	14.2	17,251	0.08%
2022/06/29	7.2	11.87	0	0.00	11.87	7.2	17,355	0.04%
2022/06/28	1	12.00	0	0.00	12.03	1	17,274	0.01%
2022/06/27	0	0.00	16	12.30	12.28	-16	17,277	-0.09%
2022/06/24	0.2	11.99	0	0.00	11.96	0.2	17,328	0.00%
2022/06/23	3	12.05	2	11.97	12.04	1	17,478	0.01%
2022/06/22	4	12.49	13	12.38	12.35	-9	17,201	-0.05%
2022/06/20	2.2	12.65	0	0.00	12.57	2.2	17,191	0.01%
2022/06/17	13.1	12.71	1	12.77	12.73	12.1	17,181	0.07%
2022/06/16	1.2	13.40	0	0.00	13.03	1.2	16,988	0.01%
2022/06/15	1	13.27	0	0.00	13.18	1	17,011	0.01%
2022/06/14	12	13.13	3	13.18	13.27	9	17,317	0.05%
2022/06/13	31.1	13.35	0	0.00	13.33	31.1	17,764	0.18%
2022/06/10	0.6	13.77	0	0.00	13.82	0.6	18,429	0.00%
2022/06/08	0.3	13.98	0	0.00	13.92	0.3	19,010	0.00%
2022/06/07	2.3	13.72	0	0.00	13.75	2.3	19,099	0.01%
2022/06/06	0	0.00	0.5	13.89	13.90	-0.5	19,319	0.00%
2022/06/02	2	13.79	0	0.00	13.80	2	20,182	0.01%
2022/05/31	3	13.84	5	13.67	13.87	-2	20,876	-0.01%
2022/05/30	1	13.66	21	13.63	13.68	-20	20,741	-0.10%
2022/05/27	0	0.00	10	13.33	13.32	-10	20,741	-0.05%
2022/05/26	7.2	13.06	0	0.00	13.01	7.2	20,820	0.03%
2022/05/25	3	13.02	4	13.11	13.21	-1	21,005	0.00%
2022/05/24	3	13.12	0	0.00	13.07	3	21,577	0.01%
2022/05/23	2.2	13.49	0	0.00	13.40	2.2	21,821	0.01%
2022/05/18	10.2	13.52	4	13.57	13.52	6.2	22,442	0.03%
2022/05/17	0.2	13.33	10	13.40	13.42	-9.8	22,446	-0.04%
2022/05/16	1.2	13.23	2	13.37	13.16	-0.8	22,466	0.00%
2022/05/13	1	13.10	2	13.01	13.08	-1	22,544	0.00%
2022/05/12	5.1	12.94	3	12.86	12.83	2.1	22,852	0.01%
2022/05/11	2	12.94	0	0.00	13.03	2	22,873	0.01%
2022/05/09	11.5	12.88	0	0.00	12.85	11.5	22,912	0.05%
2022/05/06	18.1	13.03	0	0.00	13.10	18.1	22,800	0.08%
2022/05/05	0	0.00	4	13.45	13.43	-4	22,900	-0.02%
2022/05/04	1.1	13.12	0	0.00	13.16	1.1	22,825	0.00%
2022/05/03	7.2	13.11	0	0.00	13.12	7.2	22,878	0.03%
2022/04/29	0	0.00	1	13.24	13.16	-1	22,875	0.00%
2022/04/28	22	12.89	0	0.00	12.99	22	22,935	0.10%
2022/04/27	9	12.56	0	0.00	12.65	9	22,751	0.04%
2022/04/26	54.5	12.97	0	0.00	12.91	54.5	22,343	0.24%
2022/04/25	81	13.05	0	0.00	13.07	81	22,111	0.37%
2022/04/22	36.4	13.44	0	0.00	13.46	36.4	21,649	0.17%
2022/04/21	9	13.72	0	0.00	13.72	9	21,539	0.04%
2022/04/20	1.3	13.66	1	13.59	13.66	0.3	21,547	0.00%
2022/04/19	9.3	13.64	0	0.00	13.57	9.3	21,535	0.04%
2022/04/18	12.4	13.51	6	13.46	13.50	6.4	21,555	0.03%
2022/04/15	58.3	13.54	0	0.00	13.50	58.3	21,461	0.27%
2022/04/14	16.8	13.94	0	0.00	13.91	16.8	21,059	0.08%
2022/04/13	5.2	13.86	4	13.92	13.96	1.2	21,115	0.01%
2022/04/12	27.3	13.58	3	13.54	13.60	24.3	20,957	0.12%
2022/04/11	46.7	13.72	0	0.00	13.64	46.7	20,651	0.23%
2022/04/08	55	14.07	0	0.00	14.11	55	19,662	0.28%
2022/04/07	66.5	14.23	35	14.28	14.18	31.5	18,838	0.17%
2022/04/06	11.1	14.41	0	0.00	14.43	11.1	18,079	0.06%
2022/04/01	15	14.70	1	14.71	14.72	14	17,614	0.08%
2022/03/31	1.8	14.95	0	0.00	14.91	1.8	17,376	0.01%
2022/03/30	8	14.98	1	15.02	15.00	7	17,464	0.04%
2022/03/29	14	14.88	0	0.00	14.87	14	17,451	0.08%
2022/03/28	26.3	14.82	0	0.00	14.93	26.3	17,299	0.15%
2022/03/25	8.4	15.12	3	15.13	15.11	5.4	17,042	0.03%
2022/03/24	38	15.08	0	0.00	15.12	38	16,993	0.22%
2022/03/23	7	15.24	0	0.00	15.20	7	16,854	0.04%
2022/03/21	8	15.12	0	0.00	15.08	8	16,710	0.05%
2022/03/18	7	14.92	1	14.97	14.96	6	16,679	0.04%
2022/03/17	8	14.83	14	14.88	14.98	-6	16,542	-0.04%
2022/03/16	18.6	14.24	14	14.21	14.28	4.6	16,236	0.03%
2022/03/15	29	14.35	3	14.37	14.35	26	15,783	0.16%
2022/03/14	35.2	14.78	0	0.00	14.80	35.2	15,084	0.23%
2022/03/11	10	14.99	0	0.00	14.95	10	14,864	0.07%
2022/03/10	29	15.19	0	0.00	15.19	29	14,628	0.20%
2022/03/09	10	14.70	0	0.00	14.72	10	14,500	0.07%
2022/03/08	43.4	14.69	8	14.53	14.52	35.4	14,402	0.25%
2022/03/07	32.2	15.03	6.2	15.20	15.05	26	13,589	0.19%
2022/03/04	15.8	15.61	0	0.00	15.56	15.8	13,087	0.12%
2022/03/03	4.1	15.89	0.1	15.88	15.87	4	12,940	0.03%
2022/03/02	3.3	15.74	0	0.00	15.77	3.3	13,057	0.03%
2022/03/01	6	15.77	2	15.69	15.90	4	13,015	0.03%
2022/02/25	8.1	15.50	2	15.48	15.48	6.1	13,001	0.05%
2022/02/24	34.2	15.55	1	15.50	15.41	33.2	12,895	0.26%
2022/02/23	16.6	15.84	0	0.00	15.87	16.6	12,358	0.13%
2022/02/22	35.2	15.96	0	0.00	15.92	35.2	12,118	0.29%
2022/02/21	9.4	16.38	0	0.00	16.41	9.4	11,808	0.08%
2022/02/18	12.3	16.40	4	16.34	16.44	8.3	11,620	0.07%
2022/02/17	6	16.49	0	0.00	16.49	6	11,580	0.05%
2022/02/16	4	16.58	0	0.00	16.50	4	11,688	0.03%
2022/02/15	10	16.33	0	0.00	16.25	10	11,738	0.09%
2022/02/14	14.2	16.30	0	0.00	16.25	14.2	11,608	0.12%
2022/02/11	10.2	16.72	2	16.65	16.72	8.2	11,287	0.07%
2022/02/10	8.9	16.70	5	16.70	16.74	3.9	11,433	0.03%
2022/02/09	4	16.37	0	0.00	16.47	4	11,420	0.04%
2022/02/08	4.5	16.27	0	0.00	16.23	4.5	11,550	0.04%
2022/02/07	19.5	16.24	1	16.51	16.16	18.5	11,518	0.16%
2022/01/26	3.7	16.33	10	16.31	16.28	-6.3	11,290	-0.06%
2022/01/25	8	16.40	0	0.00	16.40	8	11,316	0.07%
2022/01/24	2.5	16.57	2	16.45	16.63	0.5	11,211	0.00%
2022/01/21	59.2	16.61	5.3	16.52	16.53	53.9	11,180	0.48%
2022/01/17	0.3	17.09	3	17.06	17.09	-2.7	11,150	-0.02%
2022/01/14	0.1	16.73	0	0.00	16.80	0.1	11,145	0.00%
2022/01/13	1	16.91	3	16.92	16.93	-2	11,029	-0.02%
2022/01/11	4.3	16.79	4	16.76	16.81	0.3	11,117	0.00%
2022/01/10	6	16.89	8	16.96	16.94	-2	11,057	-0.02%
2022/01/07	7.2	16.96	0	0.00	16.97	7.2	11,068	0.06%
2022/01/06	10.2	17.22	6	17.18	17.20	4.2	11,105	0.04%
2022/01/05	7	17.54	6	17.54	17.53	1	11,272	0.01%
2022/01/04	0.2	17.60	10	17.58	17.54	-9.9	11,364	-0.09%
2022/01/03	4	17.52	1	17.57	17.50	3	11,333	0.03%
2021/12/29	2	17.60	0	0.00	17.64	2	11,448	0.02%
2021/12/28	0	0.00	6	17.51	17.52	-6	11,659	-0.05%
2021/12/27	1	17.38	25	17.42	17.36	-24	11,708	-0.20%
2021/12/24	0	0.00	10.1	17.20	17.15	-10.1	11,825	-0.09%
2021/12/23	0	0.00	0.1	17.09	17.05	-0.1	11,698	0.00%
2021/12/22	0	0.00	3	16.98	16.96	-3	11,885	-0.03%
2021/12/21	0.2	16.82	0	0.00	16.88	0.2	11,871	0.00%
2021/12/20	8	16.67	5	16.82	16.63	3	11,845	0.03%
2021/12/17	6	16.84	3.1	16.88	16.86	2.9	11,772	0.02%
2021/12/16	1.1	16.83	0	0.00	16.94	1.1	11,789	0.01%
2021/12/15	4.1	16.60	0	0.00	16.60	4.1	11,879	0.03%
2021/12/14	2.1	16.60	3	16.54	16.56	-0.9	11,888	-0.01%
2021/12/09	0	0.00	2	16.94	16.88	-2	11,862	-0.02%
2021/12/08	2	17.05	19	17.11	16.98	-17	11,826	-0.14%
2021/12/07	185.2	16.71	4	16.74	16.85	181.2	11,871	1.53%	大買/鉅額交易
2021/12/06	151	16.90	0	0.00	16.95	151	11,816	1.28%	大買/鉅額交易
2021/12/03	0	0.00	2	17.04	17.00	-2	11,928	-0.02%
2021/12/02	2	16.94	8	16.97	16.96	-6	11,964	-0.05%
2021/11/30	2	16.65	2	16.67	16.49	0	12,059	0.00%
2021/11/29	0	0.00	20	16.13	16.37	-20	12,158	-0.16%
2021/11/26	9	16.28	1	16.37	16.24	8	12,412	0.06%
2021/11/25	3	16.57	0	0.00	16.57	3	12,319	0.02%
2021/11/24	4.1	16.65	0	0.00	16.65	4.1	12,354	0.03%
2021/11/23	12	16.84	14	16.81	16.79	-2	12,294	-0.02%
2021/11/19	5	17.14	7	17.22	17.12	-2	12,261	-0.02%
2021/11/18	2	16.90	10	17.01	17.04	-8	12,208	-0.07%
2021/11/17	37	16.82	1	16.93	16.83	36	12,150	0.30%
2021/11/16	8	16.75	0	0.00	16.76	8	12,213	0.07%
2021/11/15	1	16.90	0	0.00	16.97	1	12,474	0.01%
2021/11/12	12	16.64	1	16.67	16.65	11	12,469	0.09%
2021/11/11	5	16.36	2.5	16.46	16.44	2.5	12,686	0.02%
2021/11/10	9	16.50	6	16.52	16.54	3	12,781	0.02%
2021/11/09	0	0.00	6	16.73	16.61	-6	12,893	-0.05%
2021/11/08	12	16.39	4	16.34	16.39	8	12,689	0.06%
2021/11/05	0	0.00	12	16.10	16.17	-12	12,638	-0.09%
2021/11/04	4.2	15.90	1	15.91	15.88	3.2	12,464	0.03%
2021/11/03	1	15.90	1	15.99	15.94	0	12,482	0.00%
2021/11/02	2	16.02	13	15.95	15.86	-11	12,577	-0.09%
2021/11/01	1.2	15.80	24	15.83	15.86	-22.8	12,530	-0.18%
2021/10/29	2	15.81	4	15.90	15.75	-2	12,550	-0.02%
2021/10/28	10	15.83	1	15.90	15.87	9	12,583	0.07%
2021/10/27	0	0.00	6	15.86	15.94	-6	12,640	-0.05%
2021/10/26	3	15.78	6	15.81	15.74	-3	12,552	-0.02%
2021/10/22	2	15.55	6	15.52	15.55	-4	12,618	-0.03%
2021/10/21	1	15.51	1.8	15.55	15.42	-0.8	12,609	-0.01%
2021/10/20	0.1	15.46	2.5	15.51	15.44	-2.4	12,494	-0.02%
2021/10/19	1	15.41	4	15.41	15.41	-3	12,443	-0.02%
2021/10/18	0	0.00	0.1	15.25	15.17	-0.1	12,381	0.00%
2021/10/15	8.5	15.12	3	15.11	15.18	5.5	12,339	0.04%
2021/10/14	16.2	14.84	0	0.00	14.82	16.2	12,328	0.13%
2021/10/13	26	14.89	0	0.00	14.86	26	12,134	0.21%
2021/10/12	0.1	15.11	1	15.16	15.11	-0.9	11,802	-0.01%
2021/10/07	0	15.27	6	15.35	15.45	-6	11,722	-0.05%
2021/10/06	4	15.00	0	0.00	15.00	4	11,824	0.03%
2021/10/05	8	14.92	24	14.93	15.11	-16	11,853	-0.13%
2021/10/04	2.5	15.22	0	0.00	15.11	2.5	11,612	0.02%
2021/10/01	5	15.31	0	0.00	15.28	5	11,475	0.04%
2021/09/30	7	15.52	0	0.00	15.65	7	11,252	0.06%
2021/09/29	12.2	15.68	0	0.00	15.58	12.2	11,279	0.11%
2021/09/28	4	16.05	0	0.00	16.06	4	11,274	0.04%
2021/09/24	0	0.00	6	16.08	16.07	-6	11,372	-0.05%
2021/09/23	10	15.93	0	0.00	15.92	10	11,610	0.09%
2021/09/22	5	15.71	0	0.00	15.74	5	11,672	0.04%
2021/09/17	0	0.00	7	16.19	16.12	-7	11,526	-0.06%
2021/09/16	4.1	16.01	0	0.00	16.05	4.1	11,640	0.03%
2021/09/15	10	16.11	1	16.17	16.13	9	11,660	0.08%
2021/09/14	0	0.00	5	16.32	16.33	-5	11,841	-0.04%
2021/09/13	0.1	16.30	2.4	16.34	16.27	-2.4	12,302	-0.02%
2021/09/10	0	0.00	3.6	16.36	16.45	-3.6	12,860	-0.03%
2021/09/08	19	16.07	0	0.00	15.96	19	12,914	0.15%
2021/09/07	3	16.11	2	16.19	16.20	1	12,893	0.01%
2021/09/06	0	0.00	5	16.41	16.35	-5	13,022	-0.04%
2021/09/03	3	16.37	3	16.44	16.42	0	13,041	0.00%
2021/09/02	3	16.39	5	16.38	16.20	-2	13,180	-0.02%
2021/09/01	2	16.21	8.5	16.08	16.29	-6.5	13,178	-0.05%
2021/08/31	0	0.00	12	15.86	15.90	-12	12,847	-0.09%
2021/08/30	0	0.00	1	15.82	15.85	-1	13,226	-0.01%
2021/08/27	0	0.00	2	15.61	15.59	-2	13,342	-0.01%
2021/08/26	2	15.51	2	15.56	15.47	0	13,507	0.00%
2021/08/25	7	15.49	1	15.45	15.49	6	14,143	0.04%
2021/08/24	1	15.30	2	15.38	15.28	-1	14,785	-0.01%
2021/08/23	1	15.30	14	15.27	15.29	-13	15,334	-0.08%
2021/08/20	2	14.87	0	0.00	14.80	2	17,397	0.01%
2021/08/19	25	14.93	0	0.00	14.87	25	17,444	0.14%
2021/08/18	11.1	14.92	3	14.83	15.24	8.1	17,281	0.05%
2021/08/17	15	15.21	0	0.00	15.11	15	17,250	0.09%
2021/08/16	8	15.51	0	0.00	15.52	8	17,043	0.05%
2021/08/13	19	15.64	4	15.81	15.61	15	17,088	0.09%
2021/08/12	2	15.99	6	16.01	15.93	-4	17,080	-0.02%
2021/08/11	19.5	15.96	4	15.95	15.98	15.5	17,236	0.09%
2021/08/10	7	16.13	0	0.00	16.15	7	17,321	0.04%
2021/08/09	7	16.30	1	16.26	16.28	6	17,491	0.03%
2021/08/06	3	16.42	0	0.00	16.47	3	17,658	0.02%
2021/08/05	3	16.60	0.4	16.61	16.64	2.6	17,797	0.01%
2021/08/04	11	16.38	4	16.38	16.42	7	17,951	0.04%
2021/08/03	5	16.10	26	16.12	16.20	-21	18,144	-0.12%
2021/08/02	3	15.98	7	16.01	16.03	-4	18,287	-0.02%
2021/07/30	4	15.88	12.3	15.91	15.83	-8.3	18,445	-0.05%
2021/07/29	1	15.68	0	0.00	15.82	1	18,664	0.01%
2021/07/28	12.3	15.53	1	15.48	15.48	11.3	18,911	0.06%
2021/07/27	7	15.93	0	0.00	15.86	7	18,933	0.04%
2021/07/23	1	15.94	0	0.00	15.81	1	19,541	0.01%
2021/07/22	0	0.00	2	15.90	15.81	-2	19,866	-0.01%
2021/07/21	1	15.64	0	0.00	15.63	1	20,160	0.00%
2021/07/20	23	15.70	0	0.00	15.66	23	20,491	0.11%
2021/07/19	2	15.84	5	15.83	15.85	-3	20,758	-0.01%
2021/07/16	2	16.01	0	0.00	15.99	2	21,110	0.01%
2021/07/14	15	15.98	0	0.00	15.98	15	21,812	0.07%
2021/07/13	0	0.00	12	16.03	15.92	-12	22,240	-0.05%
2021/07/12	4	15.78	9	15.74	15.78	-5	22,373	-0.02%
2021/07/09	24	15.55	0	0.00	15.50	24	22,502	0.11%
2021/07/08	1	15.62	0.5	15.70	15.65	0.5	22,933	0.00%
2021/07/07	1	15.61	1	15.65	15.65	0	23,549	0.00%
2021/07/06	3	15.69	2	15.67	15.66	1	24,183	0.00%
2021/07/05	7	15.74	7	15.71	15.73	0	24,768	0.00%
2021/07/02	6	15.51	10	15.51	15.51	-4	24,905	-0.02%
2021/07/01	10	15.44	8.7	15.49	15.44	1.3	25,635	0.01%
2021/06/30	0	0.00	4	15.55	15.55	-4	26,394	-0.02%
2021/06/29	1	15.47	11	15.49	15.42	-10	26,753	-0.04%
2021/06/28	7	15.41	0	0.00	15.39	7	27,575	0.03%
2021/06/25	1	15.53	9	15.45	15.45	-8	28,611	-0.03%
2021/06/23	10.1	15.29	12	15.31	15.39	-1.9	30,651	-0.01%
2021/06/22	25.3	15.21	0	0.00	15.18	25.3	31,394	0.08%
2021/06/21	42.6	15.33	0	0.00	15.29	42.6	31,323	0.14%
2021/06/18	24.4	15.67	0	0.00	15.63	24.4	30,761	0.08%
2021/06/17	6	15.49	3	15.52	15.62	3	32,091	0.01%
2021/06/16	13	15.62	2	15.58	15.56	11	33,695	0.03%
2021/06/15	11	15.68	3	15.66	15.66	8	35,459	0.02%
2021/06/11	5	15.57	26.5	15.56	15.50	-21.5	37,070	-0.06%
2021/06/09	17	15.27	7	15.27	15.26	10	41,058	0.02%
2021/06/08	1.5	15.38	0	0.00	15.35	1.5	43,942	0.00%
2021/06/07	29.1	15.25	7	15.37	15.37	22.1	49,106	0.05%
2021/06/04	9	15.36	10	15.33	15.39	-1	51,856	0.00%
2021/06/03	2	15.44	3	15.48	15.49	-1	58,402	0.00%
2021/06/02	37.9	15.40	0.1	15.39	15.35	37.8	68,698	0.06%
2021/06/01	61.2	15.65	16	15.65	15.53	45.2	75,622	0.06%
2021/05/31	19	15.46	2	15.37	15.50	17	88,950	0.02%
2021/05/28	131.3	15.39	34	15.49	15.30	97.3	136,127	0.07%	大買/