中信關鍵半導體 (00891)-永豐金-苓雅券商分點個股進出

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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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	16	17.94	1	18.00	17.91	15	12,694	0.12%
2024/05/14	18	17.62	11	17.53	17.74	7	12,864	0.05%
2024/05/13	20.1	17.44	2	17.50	17.51	18.1	12,888	0.14%
2024/05/10	5.5	17.33	1	17.42	17.40	4.5	12,916	0.03%
2024/05/09	21	17.41	1	17.42	17.38	20	12,963	0.15%
2024/05/08	1.1	17.46	3	17.49	17.49	-1.9	13,013	-0.01%
2024/05/07	11.1	17.41	0	0.00	17.41	11.1	13,139	0.08%
2024/05/06	4.1	17.40	0	0.00	17.41	4.1	13,128	0.03%
2024/05/03	1	17.48	1.2	17.50	17.40	-0.2	13,085	0.00%
2024/05/02	2.4	17.26	0	0.00	17.25	2.4	13,240	0.02%
2024/04/30	2.3	17.32	0	0.00	17.30	2.3	13,269	0.02%
2024/04/29	0.1	17.30	0	0.00	17.29	0.1	13,313	0.00%
2024/04/26	1.3	16.97	46	17.04	17.00	-44.7	13,409	-0.33%
2024/04/25	55.7	16.74	0	0.00	16.72	55.7	13,587	0.41%
2024/04/24	1.2	16.85	21.3	16.96	17.12	-20.1	13,795	-0.15%
2024/04/23	4	16.55	0	0.00	16.53	4	13,970	0.03%
2024/04/22	24.6	16.50	0	0.00	16.42	24.6	14,005	0.18%
2024/04/19	10.9	16.97	1.1	16.86	16.81	9.7	13,943	0.07%
2024/04/18	1.2	17.43	5	17.59	17.66	-3.8	13,608	-0.03%
2024/04/17	2.1	17.56	0	0.00	17.60	2.1	13,785	0.01%
2024/04/16	12.5	17.49	15	17.60	17.46	-2.5	13,963	-0.02%
2024/04/15	6.4	18.04	0	0.00	18.00	6.4	13,933	0.05%
2024/04/12	2.1	18.40	0	0.00	18.38	2.1	13,782	0.01%
2024/04/11	10.3	18.41	1	18.38	18.39	9.3	13,774	0.07%
2024/04/10	0	0.00	3	18.33	18.44	-3	13,857	-0.02%
2024/04/09	2	18.11	16	18.19	18.20	-14	13,980	-0.10%
2024/04/08	4	18.08	0	0.00	18.04	4	14,086	0.03%
2024/04/03	1.1	18.12	0	0.00	18.12	1.1	14,192	0.01%
2024/04/02	0	18.17	1	18.19	18.17	-1	14,277	-0.01%
2024/04/01	0.5	18.10	0	0.00	18.04	0.5	14,437	0.00%
2024/03/29	0	0.00	2	18.10	18.23	-2	14,490	-0.01%
2024/03/28	4	18.03	0	0.00	18.03	4	14,396	0.03%
2024/03/27	2.5	17.95	21.7	18.02	18.04	-19.2	14,354	-0.13%
2024/03/26	2.5	18.04	5	18.04	18.05	-2.5	14,305	-0.02%
2024/03/25	12.8	18.13	0	0.00	18.07	12.8	14,116	0.09%
2024/03/22	7	18.15	18	18.13	18.13	-11	14,211	-0.08%
2024/03/21	5.1	18.15	5	18.20	18.21	0.1	14,117	0.00%
2024/03/20	12.1	18.06	5	18.39	18.00	7.1	14,204	0.05%
2024/03/19	9.1	18.17	0	0.00	18.21	9.1	14,095	0.06%
2024/03/18	3	18.14	11	18.22	18.29	-8	14,026	-0.06%
2024/03/15	5.5	18.00	3	18.00	18.00	2.5	14,019	0.02%
2024/03/14	4.2	18.13	15	18.15	18.11	-10.8	13,859	-0.08%
2024/03/13	9.1	18.57	5	18.41	18.40	4.1	13,846	0.03%
2024/03/12	0	18.50	1.2	18.47	18.48	-1.2	13,673	-0.01%
2024/03/11	23.1	18.46	1	18.50	18.38	22.1	13,537	0.16%
2024/03/08	14	18.99	20	18.62	18.57	-6	13,396	-0.04%
2024/03/07	14	18.59	1.1	18.59	18.58	12.9	12,855	0.10%
2024/03/06	0	0.00	12.7	18.03	18.14	-12.7	12,550	-0.10%
2024/03/05	0	0.00	51.1	17.93	17.95	-51.1	12,315	-0.41%
2024/03/04	5	17.84	25.4	17.85	17.83	-20.4	12,282	-0.17%
2024/03/01	13	17.55	8	17.51	17.47	5	12,016	0.04%
2024/02/29	3	17.42	23	17.45	17.52	-20	12,016	-0.17%
2024/02/27	9	17.49	11	17.50	17.44	-2	11,927	-0.02%
2024/02/26	1	17.76	0	0.00	17.77	1	11,637	0.01%
2024/02/23	31	17.50	13	17.54	17.65	18	11,352	0.16%
2024/02/22	0	0.00	3.6	17.27	17.32	-3.6	11,080	-0.03%
2024/02/21	23	17.07	0	0.00	17.03	23	10,968	0.21%
2024/02/20	6	17.14	1	17.15	17.16	5	10,876	0.05%
2024/02/19	37	16.91	2.6	16.94	16.98	34.4	10,834	0.32%
2024/02/16	9	17.04	7	17.04	16.97	2	10,881	0.02%
2024/02/15	1	16.91	34.2	16.99	17.05	-33.2	10,806	-0.31%
2024/02/05	3	16.33	0	0.00	16.41	3	10,628	0.03%
2024/02/02	7	16.40	0	0.00	16.42	7	10,603	0.07%
2024/02/01	6	16.30	0	0.00	16.32	6	10,637	0.06%
2024/01/31	4.1	16.43	0	0.00	16.48	4.1	10,647	0.04%
2024/01/30	0.1	16.53	121	16.50	16.55	-121	10,617	-1.14%	大賣/鉅額交易
2024/01/29	0.1	16.43	0	0.00	16.43	0.1	10,571	0.00%
2024/01/26	3	16.39	10	16.43	16.39	-7	10,590	-0.07%
2024/01/25	0	0.00	27.8	16.50	16.52	-27.8	10,704	-0.26%
2024/01/24	5	16.37	11	16.39	16.35	-6	10,564	-0.06%
2024/01/22	1	16.29	0	0.00	16.32	1	10,712	0.01%
2024/01/19	0	0.00	6	16.07	16.15	-6	10,569	-0.06%
2024/01/18	4	15.68	0	0.00	15.73	4	10,436	0.04%
2024/01/17	14.3	15.75	0	0.00	15.63	14.3	10,157	0.14%
2024/01/16	10.9	15.93	0	0.00	15.89	10.9	9,992	0.11%
2024/01/11	0.4	16.00	0.2	16.02	16.01	0.2	10,091	0.00%
2024/01/10	1	15.84	0	0.00	15.89	1	9,950	0.01%
2024/01/09	1	15.86	0	0.00	15.86	1	9,825	0.01%
2024/01/05	5	15.77	0	0.00	15.73	5	9,882	0.05%
2024/01/04	11	15.75	0	0.00	15.74	11	10,000	0.11%
2024/01/03	17.2	15.80	10	15.91	15.79	7.2	10,219	0.07%
2024/01/02	4.1	16.19	0	0.00	16.13	4.1	9,998	0.04%
2023/12/29	7	16.35	0	0.00	16.39	7	9,859	0.07%
2023/12/28	52.2	16.53	20	16.44	16.45	32.2	9,705	0.33%
2023/12/27	16	16.44	9	16.46	16.49	7	9,607	0.07%
2023/12/26	1.2	16.18	1.3	16.22	16.25	-0.1	9,374	0.00%
2023/12/25	0	0.00	3	16.10	16.09	-3	9,276	-0.03%
2023/12/21	10	15.87	2	15.89	15.87	8	9,214	0.09%
2023/12/20	0	0.00	8	16.00	16.03	-8	9,179	-0.09%
2023/12/19	10	15.99	4	15.93	16.00	6	9,152	0.07%
2023/12/15	2.1	16.18	15	16.20	16.16	-12.9	8,971	-0.14%
2023/12/14	3	16.05	3	16.09	16.09	0	8,834	0.00%
2023/12/13	1	15.92	0	0.00	15.94	1	8,929	0.01%
2023/12/12	1	15.82	0	0.00	15.81	1	9,222	0.01%
2023/12/08	0	0.00	3	15.62	15.59	-3	9,366	-0.03%
2023/12/07	2	15.37	1	15.39	15.39	1	9,252	0.01%
2023/12/06	0.3	15.46	20	15.47	15.46	-19.7	9,224	-0.21%
2023/12/05	3	15.37	0	0.00	15.42	3	9,218	0.03%
2023/12/04	3	15.50	0	0.00	15.51	3	9,205	0.03%
2023/12/01	0.1	15.53	2	15.55	15.55	-1.9	9,179	-0.02%
2023/11/29	0	0.00	2	15.53	15.53	-2	9,123	-0.02%
2023/11/28	0.2	15.42	0	0.00	15.43	0.2	9,005	0.00%
2023/11/24	0.2	15.43	0	0.00	15.40	0.2	8,902	0.00%
2023/11/22	8.2	15.38	1	15.40	15.41	7.2	8,886	0.08%
2023/11/21	2.1	15.42	4	15.41	15.40	-1.9	8,829	-0.02%
2023/11/20	12	15.24	2	15.35	15.26	10	8,795	0.11%
2023/11/17	0.1	15.24	0	0.00	15.27	0.1	8,762	0.00%
2023/11/16	0.1	15.05	0	0.00	15.09	0.1	8,661	0.00%
2023/11/15	4.3	15.45	0	0.00	15.44	4.3	8,589	0.05%
2023/11/14	2.1	15.35	0	0.00	15.37	2.1	8,403	0.02%
2023/11/13	0.3	15.32	8	15.32	15.29	-7.7	8,302	-0.09%
2023/11/10	2	14.99	0	0.00	14.98	2	8,166	0.02%
2023/11/09	0	0.00	38	15.01	15.09	-38	8,125	-0.47%
2023/11/08	0	0.00	24	15.02	15.05	-24	8,099	-0.30%
2023/11/07	0	0.00	0.5	14.95	14.97	-0.5	7,997	-0.01%
2023/11/06	4.1	14.93	5	14.90	14.92	-0.9	8,168	-0.01%
2023/11/03	2	14.70	1	14.72	14.69	1	8,089	0.01%
2023/11/02	0	0.00	11	14.62	14.65	-11	8,239	-0.13%
2023/11/01	0	0.00	1	14.30	14.32	-1	8,063	-0.01%
2023/10/31	3	14.21	0	0.00	14.15	3	8,049	0.04%
2023/10/30	0	0.00	0.5	14.31	14.33	-0.5	8,041	-0.01%
2023/10/27	1.3	14.02	0	0.00	14.00	1.3	7,864	0.02%
2023/10/26	3	14.01	0	0.00	13.98	3	7,924	0.04%
2023/10/25	1	14.39	0.1	14.38	14.36	0.9	7,831	0.01%
2023/10/24	0.1	14.26	0	0.00	14.27	0.1	7,847	0.00%
2023/10/23	1	14.32	0	0.00	14.28	1	7,775	0.01%
2023/10/19	0.2	14.44	3	14.55	14.55	-2.8	7,581	-0.04%
2023/10/17	0.3	14.53	4.2	14.53	14.51	-3.9	7,421	-0.05%
2023/10/16	2	14.51	0.7	14.52	14.53	1.3	7,390	0.02%
2023/10/13	0.3	14.53	18	14.58	14.60	-17.7	7,335	-0.24%
2023/10/12	0	0.00	1	14.44	14.46	-1	7,081	-0.01%
2023/10/11	0	0.00	19	14.31	14.35	-19	7,034	-0.27%
2023/10/06	0	0.00	15	14.00	14.01	-15	6,704	-0.22%
2023/10/04	1	13.70	3	13.69	13.77	-2	6,585	-0.03%
2023/10/02	0	0.00	7	13.77	13.78	-7	6,540	-0.11%
2023/09/28	0	0.00	1	13.65	13.57	-1	6,555	-0.02%
2023/09/27	0	0.00	7	13.54	13.52	-7	6,567	-0.11%
2023/09/25	0.5	13.82	3	13.83	13.81	-2.5	6,537	-0.04%
2023/09/22	1.6	13.62	0	0.00	13.67	1.6	6,510	0.02%
2023/09/21	1.1	13.60	0	0.00	13.60	1.1	6,544	0.02%
2023/09/20	1.3	13.88	0	0.00	13.84	1.3	6,516	0.02%
2023/09/15	0	0.00	2	14.14	14.18	-2	6,341	-0.03%
2023/09/14	0	0.00	2.2	13.91	13.99	-2.2	6,057	-0.04%
2023/09/13	0	0.00	13	13.79	13.79	-13	5,933	-0.22%
2023/09/12	0	0.00	1	13.69	13.71	-1	5,939	-0.02%
2023/09/08	0	0.00	10	13.51	13.51	-10	6,013	-0.17%
2023/09/07	2.5	13.67	2	13.66	13.65	0.5	6,303	0.01%
2023/09/06	0	0.00	12	13.75	13.73	-12	6,317	-0.19%
2023/09/05	0.1	13.66	0	0.00	13.69	0.1	6,277	0.00%
2023/09/01	0	0.00	10	13.54	13.53	-10	6,477	-0.15%
2023/08/31	0	0.00	2	13.51	13.51	-2	6,528	-0.03%
2023/08/30	0	0.00	10	13.57	13.59	-10	6,543	-0.15%
2023/08/29	0	0.00	7	13.34	13.45	-7	6,542	-0.11%
2023/08/28	0	0.00	22	13.39	13.32	-22	6,591	-0.33%
2023/08/25	7	13.22	0	0.00	13.20	7	6,680	0.10%
2023/08/24	2	13.33	21	13.32	13.34	-19	6,947	-0.27%
2023/08/22	6	12.95	0	0.00	12.95	6	7,279	0.08%
2023/08/21	2	12.88	5	12.90	12.88	-3	7,318	-0.04%
2023/08/18	5	12.92	0	0.00	12.93	5	7,322	0.07%
2023/08/17	2	12.81	0	0.00	12.97	2	7,320	0.03%
2023/08/16	2	12.92	0	0.00	12.91	2	7,292	0.03%
2023/08/15	1	13.13	1	13.18	13.18	0	7,269	0.00%
2023/08/14	38.3	13.08	0	0.00	13.06	38.3	7,336	0.52%
2023/08/11	1.3	13.22	0	0.00	13.20	1.3	7,260	0.02%
2023/08/10	7.1	13.23	0	0.00	13.20	7.1	7,276	0.10%
2023/08/09	2	13.40	0	0.00	13.44	2	7,058	0.03%
2023/08/08	13.2	13.41	7	13.42	13.41	6.2	7,009	0.09%
2023/08/07	0.1	13.56	1	13.63	13.62	-0.9	6,810	-0.01%
2023/08/04	68	13.50	0	0.00	13.51	68	6,818	1.00%
2023/08/02	1.1	13.76	50	13.63	13.58	-48.9	6,758	-0.72%
2023/08/01	0	0.00	2.2	13.80	13.82	-2.2	6,716	-0.03%
2023/07/31	0	0.00	3	13.81	13.76	-3	6,733	-0.04%
2023/07/28	0	0.00	51	13.76	13.78	-51	6,688	-0.76%
2023/07/27	0.1	13.64	9	13.62	13.66	-8.9	6,733	-0.13%
2023/07/26	0.7	13.64	2	13.54	13.53	-1.3	6,737	-0.02%
2023/07/25	1	13.70	1	13.80	13.72	0	6,716	0.00%
2023/07/24	0.2	13.73	2	13.71	13.66	-1.8	6,768	-0.03%
2023/07/21	0.1	13.60	6	13.65	13.73	-5.9	6,922	-0.09%
2023/07/20	0	0.00	1	13.93	13.94	-1	7,023	-0.01%
2023/07/19	3	14.02	5	14.08	13.98	-2	7,030	-0.03%
2023/07/18	1	13.98	27.7	14.07	13.98	-26.7	7,042	-0.38%
2023/07/17	0	14.03	0	0.00	14.00	0	7,063	0.00%
2023/07/14	0	0.00	21	14.04	14.06	-21	7,109	-0.30%
2023/07/12	0	0.00	4	13.72	13.72	-4	7,029	-0.06%
2023/07/11	0.3	13.72	10	13.71	13.71	-9.7	7,040	-0.14%
2023/07/10	0.1	13.71	20	13.68	13.59	-19.9	7,137	-0.28%
2023/07/07	0	0.00	4.2	13.67	13.65	-4.2	7,169	-0.06%
2023/07/06	2	13.81	0	0.00	13.76	2	7,189	0.03%
2023/07/05	0	0.00	6	13.96	13.92	-6	7,199	-0.08%
2023/07/04	0	0.00	17.5	13.97	13.98	-17.5	7,218	-0.24%
2023/06/30	1.7	13.80	14.3	13.74	13.80	-12.6	7,283	-0.17%
2023/06/28	0	0.00	18	13.82	13.79	-18	7,383	-0.24%
2023/06/27	1	13.75	13.1	13.83	13.75	-12.1	7,456	-0.16%
2023/06/26	2.7	13.91	0.2	13.86	13.87	2.5	7,531	0.03%
2023/06/21	11	13.95	0.2	14.06	14.01	10.8	7,629	0.14%
2023/06/20	1.1	14.19	0	0.00	14.08	1.1	7,733	0.01%
2023/06/19	0	0.00	3	14.21	14.18	-3	7,836	-0.04%
2023/06/16	3	14.06	13	14.05	14.07	-10	7,861	-0.13%
2023/06/15	0	0.00	3	14.20	14.14	-3	7,956	-0.04%
2023/06/14	0	0.00	12.1	14.11	14.08	-12.1	8,081	-0.15%
2023/06/13	111	14.10	13	14.10	14.13	98	8,150	1.20%	大買/
2023/06/12	0	0.00	11	13.81	13.81	-11	7,978	-0.14%
2023/06/09	0.2	13.73	6	13.71	13.70	-5.8	8,044	-0.07%
2023/06/08	0	0.00	1	13.57	13.57	-1	8,153	-0.01%
2023/06/07	0	0.00	113	13.73	13.75	-113	8,157	-1.39%	大賣/鉅額交易
2023/06/06	10	13.52	3	13.53	13.54	7	8,094	0.09%
2023/06/05	0	0.00	1	13.55	13.48	-1	8,126	-0.01%
2023/06/02	1	13.52	19	13.53	13.49	-18	8,151	-0.22%
2023/06/01	11	13.35	0.4	13.35	13.36	10.6	8,149	0.13%
2023/05/31	0.1	13.43	0	0.00	13.47	0.1	8,141	0.00%
2023/05/30	2	13.51	38	13.53	13.54	-36	8,055	-0.45%
2023/05/29	1	13.50	6	13.48	13.44	-5	8,033	-0.06%
2023/05/26	2	13.18	34	13.20	13.22	-32	8,006	-0.40%
2023/05/25	0	0.00	207	12.88	12.90	-207	7,818	-2.65%	大賣/鉅額交易
2023/05/23	20.1	12.83	0	0.00	12.85	20.1	7,798	0.26%
2023/05/22	0	0.00	4	12.79	12.77	-4	7,785	-0.05%
2023/05/19	21	12.80	11	12.80	12.81	10	7,781	0.13%
2023/05/18	3	12.69	28	12.67	12.71	-25	7,760	-0.32%
2023/05/17	1.3	12.51	20	12.53	12.54	-18.7	7,833	-0.24%
2023/05/16	2	12.53	0	0.00	12.53	2	7,869	0.03%
2023/05/15	8	12.36	0	0.00	12.39	8	7,893	0.10%
2023/05/12	3	12.35	2	12.45	12.46	1	7,974	0.01%
2023/05/11	1	12.46	0	0.00	12.44	1	8,031	0.01%
2023/05/10	7	12.51	0.9	12.55	12.54	6.1	8,270	0.07%
2023/05/09	53	12.60	0	0.00	12.64	53	8,251	0.64%
2023/05/05	2	12.59	0	0.00	12.61	2	8,528	0.02%
2023/05/04	6	12.52	0	0.00	12.57	6	8,720	0.07%
2023/05/03	5	12.55	0	0.00	12.57	5	8,716	0.06%
2023/05/02	2	12.49	2	12.62	12.57	0	8,726	0.00%
2023/04/28	60	12.47	0	0.00	12.48	60	9,041	0.66%
2023/04/27	0	0.00	13	12.41	12.36	-13	9,059	-0.14%
2023/04/26	5	12.15	5	12.15	12.22	0	9,127	0.00%
2023/04/25	21.2	12.40	15	12.34	12.28	6.2	9,048	0.07%
2023/04/24	5	12.63	6	12.61	12.67	-1	8,958	-0.01%
2023/04/21	4.1	12.69	0	0.00	12.66	4.1	9,025	0.05%
2023/04/20	10.5	12.93	0	0.00	12.85	10.5	9,040	0.12%
2023/04/19	10	12.96	0	0.00	12.93	10	9,103	0.11%
2023/04/18	3	13.10	1	13.07	13.07	2	9,088	0.02%
2023/04/17	0	0.00	7	13.20	13.23	-7	9,034	-0.08%
2023/04/14	0	0.00	1	13.34	13.32	-1	8,998	-0.01%
2023/04/13	3.3	13.27	2.1	13.21	13.19	1.2	9,018	0.01%
2023/04/12	1.1	13.40	0	0.00	13.41	1.1	8,936	0.01%
2023/04/11	53	13.43	25.1	13.42	13.42	27.9	8,909	0.31%
2023/04/10	2	13.33	9	13.34	13.32	-7	8,987	-0.08%
2023/04/07	0	0.00	13.6	13.35	13.31	-13.6	8,940	-0.15%
2023/04/06	0.1	13.31	10.1	13.31	13.28	-10	8,875	-0.11%
2023/03/31	3	13.49	0	0.00	13.46	3	8,852	0.03%
2023/03/30	1.1	13.34	28	13.36	13.36	-26.9	8,795	-0.31%
2023/03/29	5.1	13.18	13	13.30	13.21	-7.9	8,740	-0.09%
2023/03/28	5.6	13.36	2	13.50	13.30	3.6	8,735	0.04%
2023/03/27	3	13.53	0	0.00	13.52	3	8,660	0.03%
2023/03/24	7	13.62	0	0.00	13.63	7	8,605	0.08%
2023/03/23	3	13.53	25	13.59	13.59	-22	8,542	-0.26%
2023/03/22	0	0.00	9	13.42	13.46	-9	8,377	-0.11%
2023/03/21	0	0.00	2	13.25	13.24	-2	8,198	-0.02%
2023/03/20	10	13.27	24	13.30	13.27	-14	8,114	-0.17%
2023/03/17	0	0.00	9	13.27	13.30	-9	8,019	-0.11%
2023/03/14	5	12.98	0	0.00	12.91	5	7,826	0.06%
2023/03/13	1	13.04	5	13.05	13.10	-4	7,771	-0.05%
2023/03/10	37	13.07	24	13.10	13.07	13	7,697	0.17%
2023/03/09	0	0.00	4	13.39	13.31	-4	7,713	-0.05%
2023/03/08	0	0.00	5	13.20	13.26	-5	7,698	-0.06%
2023/03/07	0	0.00	3	13.33	13.34	-3	7,696	-0.04%
2023/03/06	0	0.00	8	13.32	13.29	-8	7,728	-0.10%
2023/03/03	1.1	13.15	1.1	13.24	13.17	0	7,704	0.00%
2023/03/02	2	13.08	0	0.00	13.16	2	7,760	0.03%
2023/03/01	1	13.05	12	13.18	13.22	-11	7,734	-0.14%
2023/02/24	0	0.00	9	12.92	12.88	-9	7,540	-0.12%
2023/02/23	2	12.94	9.3	12.98	12.94	-7.3	7,495	-0.10%
2023/02/22	4	12.62	0	0.00	12.62	4	7,556	0.05%
2023/02/21	0	0.00	7	12.85	12.85	-7	7,642	-0.09%
2023/02/20	0	0.00	1	12.76	12.76	-1	7,838	-0.01%
2023/02/17	2.1	12.62	14	12.66	12.66	-11.9	8,164	-0.15%
2023/02/16	0.1	12.79	22	12.78	12.76	-21.9	8,336	-0.26%
2023/02/15	45.4	12.79	0	0.00	12.71	45.4	8,700	0.52%
2023/02/14	9	12.98	0	0.00	12.96	9	8,642	0.10%
2023/02/13	1	12.84	0	0.00	12.88	1	8,790	0.01%
2023/02/10	31.6	13.06	0	0.00	13.04	31.6	8,845	0.36%
2023/02/08	1	13.15	11	13.02	13.15	-10	8,827	-0.11%
2023/02/07	0.1	12.74	1	12.69	12.73	-0.9	8,599	-0.01%
2023/02/06	7	12.78	34	12.84	12.75	-27	8,614	-0.31%
2023/02/03	22	12.98	16	12.92	13.03	6	8,563	0.07%
2023/02/02	1	12.97	22	12.91	12.97	-21	8,383	-0.25%
2023/02/01	10	12.58	0	0.00	12.63	10	8,222	0.12%
2023/01/31	1	12.55	0	0.00	12.53	1	8,251	0.01%
2023/01/30	11	12.52	8	12.56	12.69	3	8,280	0.04%
2023/01/16	0	0.00	5	12.03	12.01	-5	8,081	-0.06%
2023/01/13	0	0.00	4	11.98	11.93	-4	8,041	-0.05%
2023/01/12	0	0.00	1	11.95	11.95	-1	8,044	-0.01%
2023/01/11	0	0.00	29	11.95	11.96	-29	8,046	-0.36%
2023/01/10	0	0.00	14	11.87	11.91	-14	8,064	-0.17%
2023/01/09	0	0.00	3	11.68	11.79	-3	8,141	-0.04%
2023/01/06	0	0.00	7	11.22	11.38	-7	8,174	-0.09%
2023/01/05	0	0.00	21	11.11	11.09	-21	8,293	-0.25%
2023/01/04	5	11.09	6.2	11.05	11.07	-1.2	8,445	-0.01%
2023/01/03	21	11.01	0	0.00	11.07	21	8,802	0.24%
2022/12/29	0	10.75	0	0.00	10.83	0	8,910	0.00%
2022/12/28	18.2	10.85	0	0.00	10.84	18.2	9,114	0.20%
2022/12/26	1	11.04	0	0.00	11.04	1	9,286	0.01%
2022/12/23	7	11.04	0	0.00	11.07	7	9,492	0.07%
2022/12/21	3	11.15	18	11.13	11.10	-15	10,141	-0.15%
2022/12/20	8.1	11.12	0	0.00	11.07	8.1	10,296	0.08%
2022/12/19	0	0.00	0.5	11.39	11.39	-0.5	10,554	-0.01%
2022/12/16	23.3	11.38	20	11.43	11.47	3.3	10,804	0.03%
2022/12/15	0	0.00	15	11.73	11.69	-15	10,845	-0.14%
2022/12/14	17	11.74	0	0.00	11.80	17	10,817	0.16%
2022/12/13	5	11.61	0	0.00	11.58	5	10,851	0.05%
2022/12/12	1	11.62	0	0.00	11.61	1	10,930	0.01%
2022/12/09	1	11.74	0	0.00	11.73	1	10,987	0.01%
2022/12/08	1	11.50	0	0.00	11.48	1	11,002	0.01%
2022/12/07	5	11.80	0	0.00	11.63	5	11,020	0.05%
2022/12/06	10	11.90	10	11.93	11.79	0	10,998	0.00%
2022/12/05	3	12.10	23	12.19	12.09	-20	11,025	-0.18%
2022/12/02	1	12.05	8	12.10	12.10	-7	11,005	-0.06%
2022/12/01	10	12.10	3	12.12	12.10	7	11,107	0.06%
2022/11/30	2	11.80	0	0.00	11.82	2	11,119	0.02%
2022/11/29	2	11.52	53	11.52	11.69	-51	11,198	-0.46%
2022/11/28	3.2	11.71	12	11.73	11.68	-8.9	11,245	-0.08%
2022/11/25	0	0.00	2	12.00	11.90	-2	11,358	-0.02%
2022/11/24	0	11.99	66.2	11.89	12.00	-66.1	11,379	-0.58%
2022/11/23	2	11.85	1	11.80	11.79	1	11,329	0.01%
2022/11/22	11	11.70	0	0.00	11.78	11	11,516	0.10%
2022/11/21	1	11.80	1	11.86	11.75	0	11,577	0.00%
2022/11/18	5	11.97	51	11.92	11.82	-46	11,577	-0.40%
2022/11/17	7	11.68	2	11.84	11.86	5	11,550	0.04%
2022/11/16	20	11.74	14	11.81	11.83	6	11,540	0.05%
2022/11/15	50	11.85	0	0.00	11.86	50	11,532	0.43%
2022/11/14	0	0.00	7	11.46	11.43	-7	11,200	-0.06%
2022/11/11	22	11.35	19	11.30	11.32	3	11,122	0.03%
2022/11/10	0	0.00	4	10.70	10.71	-4	10,788	-0.04%
2022/11/09	10	10.68	10	10.68	10.69	0	10,760	0.00%
2022/11/08	5.3	10.34	5	10.31	10.27	0.3	10,761	0.00%
2022/11/07	1	10.25	10	10.23	10.25	-9	10,723	-0.08%
2022/11/04	7	9.85	0	0.00	9.98	7	10,740	0.07%
2022/11/03	4	9.85	7	9.85	9.89	-3	10,956	-0.03%
2022/11/02	3	9.92	0	0.00	9.95	3	11,110	0.03%
2022/11/01	9	9.88	1	9.77	9.87	8	11,225	0.07%
2022/10/28	10.1	9.58	30	9.57	9.60	-19.9	11,447	-0.17%
2022/10/27	10	9.72	3	9.69	9.74	7	11,520	0.06%
2022/10/26	52	9.52	1	9.56	9.53	51	11,648	0.44%
2022/10/25	19	9.56	6	9.54	9.51	13	11,653	0.11%
2022/10/24	5	9.84	0	0.00	9.76	5	11,630	0.04%
2022/10/21	2	9.70	5	9.70	9.65	-3	11,696	-0.03%
2022/10/19	9.2	9.88	61	9.76	9.74	-51.8	11,758	-0.44%
2022/10/18	57	9.88	0	0.00	9.84	57	11,794	0.48%
2022/10/17	1	9.57	60	9.63	9.78	-59	11,796	-0.50%
2022/10/14	4	9.90	35	9.88	9.90	-31	11,833	-0.26%
2022/10/13	59.4	9.60	0	0.00	9.41	59.4	11,844	0.50%
2022/10/12	21	9.59	0	0.00	9.59	21	11,736	0.18%
2022/10/11	19	9.72	0	0.00	9.64	19	11,688	0.16%
2022/10/07	7	10.27	0	0.00	10.20	7	11,524	0.06%
2022/10/06	4	10.43	1	10.43	10.44	3	11,553	0.03%
2022/10/05	10	10.44	31	10.49	10.39	-21	11,592	-0.18%
2022/10/04	0	0.00	11	10.12	10.16	-11	11,511	-0.10%
2022/10/03	36	9.75	0	0.00	9.74	36	11,469	0.31%
2022/09/30	9	9.83	4	9.72	9.86	5	11,498	0.04%
2022/09/29	9	9.92	30	9.92	9.84	-21	11,497	-0.18%
2022/09/28	21	9.92	5	9.88	9.82	16	11,440	0.14%
2022/09/27	7.1	10.16	0	0.00	10.15	7.1	11,298	0.06%
2022/09/26	12	10.24	10	10.22	10.16	2	11,501	0.02%
2022/09/23	9.1	10.61	0	0.00	10.52	9.1	11,774	0.08%
2022/09/22	9	10.70	16	10.69	10.75	-7	11,813	-0.06%
2022/09/21	27	10.87	4	10.86	10.88	23	11,888	0.19%
2022/09/20	10	10.97	0	0.00	10.96	10	11,970	0.08%
2022/09/19	3	10.91	2	10.91	10.90	1	12,061	0.01%
2022/09/16	2.1	11.02	0	0.00	10.98	2.1	12,120	0.02%
2022/09/15	4.3	11.21	1	11.21	11.16	3.3	12,416	0.03%
2022/09/14	11	11.11	0	0.00	11.16	11	12,619	0.09%
2022/09/13	9	11.37	4	11.36	11.37	5	12,563	0.04%
2022/09/12	4	11.30	13	11.30	11.29	-9	12,599	-0.07%
2022/09/08	4	11.05	0	0.00	11.06	4	12,838	0.03%
2022/09/07	23.2	10.84	0	0.00	10.87	23.2	12,891	0.18%
2022/09/06	21	11.14	0	0.00	11.06	21	12,792	0.16%
2022/09/05	8	11.13	0	0.00	11.13	8	12,752	0.06%
2022/09/02	5	11.23	0	0.00	11.20	5	12,783	0.04%
2022/09/01	5.1	11.36	0	0.00	11.35	5.1	12,682	0.04%
2022/08/31	0	0.00	1	11.60	11.63	-1	12,522	-0.01%
2022/08/30	0	0.00	12	11.45	11.50	-12	12,554	-0.10%
2022/08/29	12	11.45	4	11.43	11.44	8	12,517	0.06%
2022/08/26	2	11.90	0	0.00	11.81	2	12,373	0.02%
2022/08/25	1	11.82	0	0.00	11.76	1	12,323	0.01%
2022/08/24	3	11.63	0	0.00	11.60	3	12,449	0.02%
2022/08/23	11.3	11.71	9	11.70	11.68	2.3	12,534	0.02%
2022/08/22	6	11.84	0	0.00	11.80	6	12,566	0.05%
2022/08/18	2.1	11.90	12	12.02	12.05	-9.9	12,488	-0.08%
2022/08/17	8.1	12.01	5	12.01	12.06	3.1	12,448	0.02%
2022/08/16	4	12.10	3	12.12	12.09	1	12,542	0.01%
2022/08/15	4	12.24	11	12.34	12.33	-7	12,553	-0.06%
2022/08/12	10	11.91	5	11.91	12.03	5	12,504	0.04%
2022/08/11	18	11.81	1.3	11.80	11.84	16.7	12,579	0.13%
2022/08/10	4.1	11.59	9	11.57	11.57	-4.9	12,598	-0.04%
2022/08/09	18	11.86	0	0.00	11.85	18	12,495	0.14%
2022/08/08	1.8	11.95	2	11.88	11.97	-0.2	12,451	0.00%
2022/08/05	0	0.00	2	11.90	12.02	-2	12,449	-0.02%
2022/08/04	3	11.64	51	11.61	11.61	-48	12,395	-0.39%
2022/08/02	6.6	11.47	0	0.00	11.50	6.6	12,427	0.05%
2022/08/01	2.3	11.79	0	0.00	11.75	2.3	12,472	0.02%
2022/07/29	1	11.86	57	11.86	11.79	-56	12,518	-0.45%
2022/07/28	0	0.00	44	11.83	11.72	-44	12,624	-0.35%
2022/07/27	1	11.60	1	11.60	11.70	0	12,615	0.00%
2022/07/26	1	11.79	0	0.00	11.64	1	12,634	0.01%
2022/07/25	2.8	11.84	9	11.87	11.82	-6.2	12,734	-0.05%
2022/07/22	2	12.10	80	12.00	12.00	-78	12,868	-0.61%
2022/07/21	2	11.92	23	11.92	12.09	-21	13,236	-0.16%
2022/07/20	2	11.76	12	11.72	11.71	-10	13,413	-0.07%
2022/07/19	3	11.50	4	11.48	11.48	-1	13,834	-0.01%
2022/07/18	1	11.47	16	11.47	11.51	-15	14,118	-0.11%
2022/07/15	4	11.12	46	11.24	11.28	-42	14,099	-0.30%
2022/07/14	2	11.06	12	10.98	11.08	-10	14,008	-0.07%
2022/07/13	18	10.96	2	11.01	10.93	16	14,072	0.11%
2022/07/12	17.3	10.70	0	0.00	10.71	17.3	14,182	0.12%
2022/07/11	0	0.00	9	11.11	11.09	-9	14,701	-0.06%
2022/07/08	1	11.23	6	11.21	11.22	-5	14,807	-0.03%
2022/07/07	11	10.71	7	10.87	11.02	4	14,886	0.03%
2022/07/06	10	10.72	0	0.00	10.60	10	15,120	0.07%
2022/07/05	6	10.84	16	10.80	10.90	-10	16,107	-0.06%
2022/07/04	16.5	10.94	3	10.87	10.87	13.5	16,716	0.08%
2022/07/01	15.1	11.10	0	0.00	10.95	15.1	17,261	0.09%
2022/06/30	14.1	11.59	0	0.00	11.49	14.1	17,251	0.08%
2022/06/29	1	11.80	0	0.00	11.87	1	17,355	0.01%
2022/06/28	2	12.00	11	12.17	12.03	-9	17,274	-0.05%
2022/06/27	0	0.00	2	12.33	12.28	-2	17,277	-0.01%
2022/06/24	2	11.97	81	12.07	11.96	-79	17,328	-0.46%
2022/06/23	26	12.13	12	11.97	12.04	14	17,478	0.08%
2022/06/22	18.9	12.38	0	0.00	12.35	18.9	17,201	0.11%
2022/06/21	12	12.72	1	12.78	12.84	11	17,092	0.06%
2022/06/20	26.1	12.64	0	0.00	12.57	26.1	17,191	0.15%
2022/06/17	6.3	12.71	0	0.00	12.73	6.3	17,181	0.04%
2022/06/16	2.2	13.21	1	13.46	13.03	1.2	16,988	0.01%
2022/06/15	1	13.25	0	0.00	13.18	1	17,011	0.01%
2022/06/14	5	13.15	0	0.00	13.27	5	17,317	0.03%
2022/06/13	24	13.37	6	13.36	13.33	18	17,764	0.10%
2022/06/10	1	13.70	0	0.00	13.82	1	18,429	0.01%
2022/06/08	25	13.92	26	13.96	13.92	-1	19,010	-0.01%
2022/06/07	3	13.76	6	13.73	13.75	-3	19,099	-0.02%
2022/06/06	0	0.00	8	13.73	13.90	-8	19,319	-0.04%
2022/06/02	22	13.80	31	13.84	13.80	-9	20,182	-0.04%
2022/06/01	21.1	13.95	14	13.98	13.91	7.1	20,774	0.03%
2022/05/31	3.2	13.81	35	13.71	13.87	-31.8	20,876	-0.15%
2022/05/30	1	13.58	9	13.60	13.68	-8	20,741	-0.04%
2022/05/27	0	0.00	2	13.33	13.32	-2	20,741	-0.01%
2022/05/26	3	13.05	0	0.00	13.01	3	20,820	0.01%
2022/05/25	7.1	13.21	3	13.20	13.21	4.1	21,005	0.02%
2022/05/24	21	13.12	8	13.30	13.07	13	21,577	0.06%
2022/05/23	0.1	13.51	0	0.00	13.40	0.1	21,821	0.00%
2022/05/20	0.2	13.47	0	0.00	13.49	0.2	22,253	0.00%
2022/05/19	0.1	13.29	2	13.20	13.39	-1.9	22,425	-0.01%
2022/05/18	0	0.00	16	13.52	13.52	-16	22,442	-0.07%
2022/05/17	5	13.36	4	13.34	13.42	1	22,446	0.00%
2022/05/16	16	13.27	16	13.34	13.16	0	22,466	0.00%
2022/05/13	12	13.05	4	13.04	13.08	8	22,544	0.04%
2022/05/12	3.4	12.90	29	12.90	12.83	-25.6	22,852	-0.11%
2022/05/11	5	13.00	27.9	13.00	13.03	-22.9	22,873	-0.10%
2022/05/10	13	12.66	29	12.65	12.97	-16	22,984	-0.07%
2022/05/09	14.4	12.86	64	12.87	12.85	-49.6	22,912	-0.22%
2022/05/06	3	13.00	10	13.09	13.10	-7	22,800	-0.03%
2022/05/05	2	13.40	66.2	13.43	13.43	-64.2	22,900	-0.28%
2022/05/04	19	13.12	0	0.00	13.16	19	22,825	0.08%
2022/05/03	3.1	13.09	10	13.13	13.12	-6.9	22,878	-0.03%
2022/04/29	1	13.15	26	13.19	13.16	-25	22,875	-0.11%
2022/04/28	140	12.77	23	13.04	12.99	117	22,935	0.51%	大買/鉅額交易
2022/04/27	32.4	12.51	22	12.47	12.65	10.4	22,751	0.05%
2022/04/26	26.4	12.97	0	0.00	12.91	26.4	22,343	0.12%
2022/04/25	49.3	13.04	16	13.05	13.07	33.3	22,111	0.15%
2022/04/22	7.2	13.45	52	13.47	13.46	-44.8	21,649	-0.21%
2022/04/21	2	13.73	2	13.70	13.72	0	21,539	0.00%
2022/04/20	2	13.65	0	0.00	13.66	2	21,547	0.01%
2022/04/19	4	13.65	1	13.69	13.57	3	21,535	0.01%
2022/04/18	12	13.50	12	13.51	13.50	0	21,555	0.00%
2022/04/15	47.7	13.56	10	13.51	13.50	37.7	21,461	0.18%
2022/04/14	2.2	13.94	17	13.90	13.91	-14.8	21,059	-0.07%
2022/04/13	53.1	13.81	15	13.88	13.96	38.1	21,115	0.18%
2022/04/12	66.2	13.60	0	0.00	13.60	66.2	20,957	0.32%
2022/04/11	120.2	13.74	16	13.67	13.64	104.2	20,651	0.50%	大買/鉅額交易
2022/04/08	45	14.07	1	14.14	14.11	44	19,662	0.22%
2022/04/07	51.8	14.21	2	14.26	14.18	49.8	18,838	0.26%
2022/04/06	31.1	14.44	11	14.43	14.43	20.1	18,079	0.11%
2022/04/01	21.2	14.67	0	0.00	14.72	21.2	17,614	0.12%
2022/03/31	6.2	14.94	0	0.00	14.91	6.2	17,376	0.04%
2022/03/30	16	15.02	11	15.00	15.00	5	17,464	0.03%
2022/03/29	23	14.87	4	14.87	14.87	19	17,451	0.11%
2022/03/28	31.3	14.85	5	14.82	14.93	26.3	17,299	0.15%
2022/03/25	21.4	15.13	29	15.13	15.11	-7.6	17,042	-0.04%
2022/03/24	3	15.05	8	15.05	15.12	-5	16,993	-0.03%
2022/03/23	3.5	15.25	9	15.25	15.20	-5.5	16,854	-0.03%
2022/03/22	12.3	15.06	6	15.05	15.08	6.3	16,818	0.04%
2022/03/21	10.2	15.08	34.5	15.11	15.08	-24.3	16,710	-0.15%
2022/03/18	3	14.91	4	14.93	14.96	-1	16,679	-0.01%
2022/03/17	34.2	14.82	30	14.83	14.98	4.2	16,542	0.03%
2022/03/16	49.1	14.27	1	14.25	14.28	48.1	16,236	0.30%
2022/03/15	105.3	14.36	9.1	14.35	14.35	96.2	15,783	0.61%	大買/
2022/03/14	16	14.80	0	0.00	14.80	16	15,084	0.11%
2022/03/11	45.2	14.99	2	14.96	14.95	43.2	14,864	0.29%
2022/03/10	24	15.17	1	15.19	15.19	23	14,628	0.16%
2022/03/09	15	14.73	0	0.00	14.72	15	14,500	0.10%
2022/03/08	58.5	14.64	5	14.59	14.52	53.5	14,402	0.37%
2022/03/07	75.2	15.06	8	15.02	15.05	67.2	13,589	0.49%
2022/03/04	23	15.60	3	15.64	15.56	20	13,087	0.15%
2022/03/03	7	15.90	5	15.86	15.87	2	12,940	0.02%
2022/03/02	13.3	15.79	3	15.74	15.77	10.3	13,057	0.08%
2022/03/01	3	15.78	1	15.92	15.90	2	13,015	0.02%
2022/02/25	17.1	15.53	0	0.00	15.48	17.1	13,001	0.13%
2022/02/24	30	15.56	0	0.00	15.41	30	12,895	0.23%
2022/02/23	22.6	15.83	0	0.00	15.87	22.6	12,358	0.18%
2022/02/22	40.2	15.92	1	15.93	15.92	39.2	12,118	0.32%
2022/02/21	3	16.36	3	16.34	16.41	0	11,808	0.00%
2022/02/18	141	16.31	0	0.00	16.44	141	11,620	1.21%	大買/鉅額交易
2022/02/17	3.2	16.50	15	16.44	16.49	-11.8	11,580	-0.10%
2022/02/16	79	16.56	11	16.48	16.50	68	11,688	0.58%
2022/02/15	1	16.41	0	0.00	16.25	1	11,738	0.01%
2022/02/14	42.3	16.26	6	16.25	16.25	36.3	11,608	0.31%
2022/02/11	35	16.70	3	16.61	16.72	32	11,287	0.28%
2022/02/10	34	16.64	20	16.67	16.74	14	11,433	0.12%
2022/02/09	7.2	16.35	2	16.42	16.47	5.2	11,420	0.05%
2022/02/08	6	16.25	1	16.26	16.23	5	11,550	0.04%
2022/02/07	31.1	16.19	2.1	16.16	16.16	29	11,518	0.25%
2022/01/26	26	16.29	1	16.36	16.28	25	11,290	0.22%
2022/01/25	10.1	16.40	2	16.42	16.40	8.1	11,316	0.07%
2022/01/24	3	16.42	9.4	16.51	16.63	-6.4	11,211	-0.06%
2022/01/21	19.2	16.55	0	0.00	16.53	19.2	11,180	0.17%
2022/01/20	3	16.75	1	16.83	16.83	2	10,986	0.02%
2022/01/19	9.8	16.85	2	16.91	16.84	7.8	11,116	0.07%
2022/01/18	1	17.06	3	17.22	17.03	-2	11,202	-0.02%
2022/01/17	0	0.00	10	16.98	17.09	-10	11,150	-0.09%
2022/01/14	22.2	16.75	11	16.78	16.80	11.2	11,145	0.10%
2022/01/13	2	16.94	0	0.00	16.93	2	11,029	0.02%
2022/01/12	1.2	16.90	0	0.00	16.87	1.2	11,038	0.01%
2022/01/11	10	16.82	0	0.00	16.81	10	11,117	0.09%
2022/01/10	6.2	16.87	1	16.87	16.94	5.2	11,057	0.05%
2022/01/07	6.2	17.17	21	16.97	16.97	-14.8	11,068	-0.13%
2022/01/06	17.1	17.27	6	17.25	17.20	11.1	11,105	0.10%
2022/01/05	2	17.52	0	0.00	17.53	2	11,272	0.02%
2022/01/04	26	17.59	1	17.54	17.54	25	11,364	0.22%
2022/01/03	4	17.64	1	17.77	17.50	3	11,333	0.03%
2021/12/30	11	17.67	3	17.67	17.70	8	11,290	0.07%
2021/12/29	4	17.58	7	17.63	17.64	-3	11,448	-0.03%
2021/12/28	1	17.55	12	17.52	17.52	-11	11,659	-0.09%
2021/12/27	2	17.42	5	17.40	17.36	-3	11,708	-0.03%
2021/12/24	0	0.00	3	17.18	17.15	-3	11,825	-0.03%
2021/12/23	0	0.00	60	17.04	17.05	-60	11,698	-0.51%
2021/12/22	6	16.96	1	16.98	16.96	5	11,885	0.04%
2021/12/21	0	0.00	5	16.87	16.88	-5	11,871	-0.04%
2021/12/20	4.1	16.68	13	16.63	16.63	-8.9	11,845	-0.08%
2021/12/17	5.1	16.86	0.2	16.90	16.86	4.9	11,772	0.04%
2021/12/16	12	16.90	8	16.91	16.94	4	11,789	0.03%
2021/12/15	0.3	16.59	0.3	16.62	16.60	0	11,879	0.00%
2021/12/14	11.5	16.58	1	16.56	16.56	10.5	11,888	0.09%
2021/12/13	0	0.00	1	16.86	16.79	-1	11,835	-0.01%
2021/12/10	3	16.75	0.3	16.77	16.78	2.7	11,902	0.02%
2021/12/09	28.1	16.92	1	16.88	16.88	27.1	11,862	0.23%
2021/12/08	11	17.00	5	17.10	16.98	6	11,826	0.05%
2021/12/07	44	16.81	5.2	16.72	16.85	38.8	11,871	0.33%
2021/12/06	10	16.86	1.1	16.92	16.95	8.9	11,816	0.08%
2021/12/03	5	17.00	0	0.00	17.00	5	11,928	0.04%
2021/12/02	8.3	17.03	5	17.01	16.96	3.3	11,964	0.03%
2021/12/01	6.3	16.74	6	16.76	16.85	0.3	11,987	0.00%
2021/11/30	2.1	16.50	6	16.72	16.49	-3.9	12,059	-0.03%
2021/11/29	15.5	16.35	3	16.12	16.37	12.5	12,158	0.10%
2021/11/26	16.1	16.29	0.3	16.32	16.24	15.8	12,412	0.13%
2021/11/25	0	0.00	0.3	16.54	16.57	-0.3	12,319	0.00%
2021/11/24	9.1	16.64	10.8	16.72	16.65	-1.7	12,354	-0.01%
2021/11/23	11.1	16.87	0	0.00	16.79	11.1	12,294	0.09%
2021/11/22	9.1	17.13	1	17.17	17.12	8.1	12,243	0.07%
2021/11/19	5.3	17.19	2	17.16	17.12	3.3	12,261	0.03%
2021/11/18	2.1	17.03	10	16.99	17.04	-7.9	12,208	-0.06%
2021/11/17	0	0.00	1	16.86	16.83	-1	12,150	-0.01%
2021/11/16	26	16.73	10	16.75	16.76	16	12,213	0.13%
2021/11/15	8.1	16.99	31	16.93	16.97	-22.9	12,474	-0.18%
2021/11/12	9.4	16.67	3	16.69	16.65	6.4	12,469	0.05%
2021/11/11	3.2	16.46	4.3	16.34	16.44	-1.1	12,686	-0.01%
2021/11/10	1	16.53	1.6	16.53	16.54	-0.6	12,781	0.00%
2021/11/09	2	16.72	8.3	16.65	16.61	-6.3	12,893	-0.05%
2021/11/08	17.3	16.41	1	16.40	16.39	16.3	12,689	0.13%
2021/11/05	1	16.09	5.3	16.06	16.17	-4.3	12,638	-0.03%
2021/11/04	42.2	15.98	5	15.96	15.88	37.2	12,464	0.30%
2021/11/03	0.2	15.93	2	15.90	15.94	-1.8	12,482	-0.01%
2021/11/02	0.3	15.93	10	15.83	15.86	-9.7	12,577	-0.08%
2021/11/01	0	0.00	2	15.82	15.86	-2	12,530	-0.02%
2021/10/29	5	15.80	2	15.76	15.75	3	12,550	0.02%
2021/10/28	0	0.00	1	15.96	15.87	-1	12,583	-0.01%
2021/10/27	1	15.83	2	15.83	15.94	-1	12,640	-0.01%
2021/10/26	1	15.78	0	0.00	15.74	1	12,552	0.01%
2021/10/25	3	15.48	1	15.49	15.60	2	12,474	0.02%
2021/10/22	0.5	15.49	1	15.46	15.55	-0.5	12,618	0.00%
2021/10/21	1	15.62	0	0.00	15.42	1	12,609	0.01%
2021/10/20	12.3	15.43	0	0.00	15.44	12.3	12,494	0.10%
2021/10/19	1	15.43	1	15.43	15.41	0	12,443	0.00%
2021/10/18	0.4	15.21	0	0.00	15.17	0.4	12,381	0.00%
2021/10/15	4	15.19	6	15.13	15.18	-2	12,339	-0.02%
2021/10/14	10	14.84	1	14.95	14.82	9	12,328	0.07%
2021/10/13	18.2	14.91	4	14.89	14.86	14.2	12,134	0.12%
2021/10/12	4.2	15.13	0	0.00	15.11	4.2	11,802	0.04%
2021/10/08	3	15.38	3	15.38	15.35	0	11,729	0.00%
2021/10/07	18	15.39	5	15.33	15.45	13	11,722	0.11%
2021/10/06	10	15.01	2	15.06	15.00	8	11,824	0.07%
2021/10/05	11	14.96	1	15.12	15.11	10	11,853	0.08%
2021/10/04	3.2	15.23	1	15.16	15.11	2.2	11,612	0.02%
2021/10/01	15	15.36	0	0.00	15.28	15	11,475	0.13%
2021/09/30	4	15.55	24.1	15.55	15.65	-20.1	11,252	-0.18%
2021/09/29	13	15.65	0.3	15.69	15.58	12.7	11,279	0.11%
2021/09/28	1	16.03	0	0.00	16.06	1	11,274	0.01%
2021/09/27	0.2	16.18	0	0.00	16.17	0.2	11,315	0.00%
2021/09/24	1.1	16.07	1	16.06	16.07	0.1	11,372	0.00%
2021/09/23	1	15.94	2	15.96	15.92	-1	11,610	-0.01%
2021/09/22	10	15.74	6.2	15.78	15.74	3.9	11,672	0.03%
2021/09/17	1.1	16.12	11	16.05	16.12	-9.9	11,526	-0.09%
2021/09/16	0	0.00	2.1	16.19	16.05	-2.1	11,640	-0.02%
2021/09/15	1	16.11	0	0.00	16.13	1	11,660	0.01%
2021/09/14	0	0.00	6	16.32	16.33	-6	11,841	-0.05%
2021/09/13	7	16.29	0	0.00	16.27	7	12,302	0.06%
2021/09/10	0	0.00	4	16.34	16.45	-4	12,860	-0.03%
2021/09/08	7	15.99	10	16.08	15.96	-3	12,914	-0.02%
2021/09/07	7	16.15	0	0.00	16.20	7	12,893	0.05%
2021/09/06	23	16.44	0.2	16.42	16.35	22.8	13,022	0.18%
2021/09/03	3.2	16.37	15	16.43	16.42	-11.8	13,041	-0.09%
2021/09/02	6	16.32	13.5	16.24	16.20	-7.5	13,180	-0.06%
2021/09/01	0	0.00	4	16.10	16.29	-4	13,178	-0.03%
2021/08/31	1	15.72	1	15.79	15.90	0	12,847	0.00%
2021/08/30	0	0.00	1	15.80	15.85	-1	13,226	-0.01%
2021/08/27	0.3	15.49	1	15.51	15.59	-0.8	13,342	-0.01%
2021/08/26	1	15.45	4.3	15.55	15.47	-3.3	13,507	-0.02%
2021/08/25	6	15.47	1	15.49	15.49	5	14,143	0.04%
2021/08/24	2.1	15.32	12	15.38	15.28	-10	14,785	-0.07%
2021/08/23	0	0.00	6	15.13	15.29	-6	15,334	-0.04%
2021/08/20	10.1	14.90	1	14.81	14.80	9.1	17,397	0.05%
2021/08/19	13.2	14.92	1	14.93	14.87	12.2	17,444	0.07%
2021/08/18	6.5	14.92	4.6	14.84	15.24	1.9	17,281	0.01%
2021/08/17	12	15.21	0	0.00	15.11	12	17,250	0.07%
2021/08/16	13.3	15.50	0	0.00	15.52	13.3	17,043	0.08%
2021/08/13	14	15.69	2	15.72	15.61	12	17,088	0.07%
2021/08/12	5	15.94	0	0.00	15.93	5	17,080	0.03%
2021/08/11	19.3	15.98	0	0.00	15.98	19.3	17,236	0.11%
2021/08/10	2	16.08	0	0.00	16.15	2	17,321	0.01%
2021/08/09	1	16.30	1	16.28	16.28	0	17,491	0.00%
2021/08/06	3.1	16.48	2	16.48	16.47	1.1	17,658	0.01%
2021/08/05	1	16.63	2	16.60	16.64	-1	17,797	-0.01%
2021/08/04	11	16.34	2	16.38	16.42	9	17,951	0.05%
2021/08/03	3	16.16	0	0.00	16.20	3	18,144	0.02%
2021/07/30	5	15.92	2	15.90	15.83	3	18,445	0.02%
2021/07/29	0	0.00	23	15.70	15.82	-23	18,664	-0.12%
2021/07/28	22	15.49	0	0.00	15.48	22	18,911	0.12%
2021/07/27	0	0.00	5	15.90	15.86	-5	18,933	-0.03%
2021/07/26	0.2	15.86	0	0.00	15.83	0.2	19,170	0.00%
2021/07/23	0	0.00	3	15.84	15.81	-3	19,541	-0.02%
2021/07/22	0	0.00	13	15.92	15.81	-13	19,866	-0.07%
2021/07/21	1	15.74	2	15.67	15.63	-1	20,160	0.00%
2021/07/20	2	15.72	1	15.85	15.66	1	20,491	0.00%
2021/07/19	2	15.81	0	0.00	15.85	2	20,758	0.01%
2021/07/16	0.2	16.02	2	15.91	15.99	-1.8	21,110	-0.01%
2021/07/15	1	16.11	14	16.09	16.13	-13	21,468	-0.06%
2021/07/14	2	15.98	2	15.96	15.98	0	21,812	0.00%
2021/07/13	2	16.05	15	16.02	15.92	-13	22,240	-0.06%
2021/07/12	5	15.77	14	15.80	15.78	-9	22,373	-0.04%
2021/07/09	5	15.52	0	0.00	15.50	5	22,502	0.02%
2021/07/08	4	15.65	1	15.64	15.65	3	22,933	0.01%
2021/07/07	2	15.63	0	0.00	15.65	2	23,549	0.01%
2021/07/06	5	15.67	5	15.66	15.66	0	24,183	0.00%
2021/07/05	7	15.74	14	15.74	15.73	-7	24,768	-0.03%
2021/07/02	2	15.42	3	15.49	15.51	-1	24,905	0.00%
2021/07/01	15	15.43	0	0.00	15.44	15	25,635	0.06%
2021/06/30	0	0.00	31	15.57	15.55	-31	26,394	-0.12%
2021/06/29	6	15.44	6	15.48	15.42	0	26,753	0.00%
2021/06/28	12	15.39	2	15.39	15.39	10	27,575	0.04%
2021/06/25	15	15.52	2	15.50	15.45	13	28,611	0.05%
2021/06/24	2	15.40	20	15.44	15.41	-18	29,498	-0.06%
2021/06/23	14	15.20	3	15.33	15.39	11	30,651	0.04%
2021/06/22	38.2	15.20	5	15.19	15.18	33.2	31,394	0.11%
2021/06/21	53	15.33	1	15.41	15.29	52	31,323	0.17%
2021/06/18	4	15.67	0	0.00	15.63	4	30,761	0.01%
2021/06/17	5	15.47	45	15.49	15.62	-40	32,091	-0.12%
2021/06/16	1	15.65	12	15.66	15.56	-11	33,695	-0.03%
2021/06/15	4	15.68	32	15.67	15.66	-28	35,459	-0.08%
2021/06/11	22	15.52	11	15.56	15.50	11	37,070	0.03%
2021/06/09	35.2	15.26	10	15.25	15.26	25.2	41,058	0.06%
2021/06/08	1	15.40	14	15.37	15.35	-13	43,942	-0.03%
2021/06/07	20	15.30	1	15.25	15.37	19	49,106	0.04%
2021/06/04	19	15.37	2	15.38	15.39	17	51,856	0.03%
2021/06/03	0	0.00	7	15.46	15.49	-7	58,402	-0.01%
2021/06/02	72	15.39	0	0.00	15.35	72	68,698	0.10%
2021/06/01	74	15.63	12	15.61	15.53	62	75,622	0.08%
2021/05/31	31	15.45	1	15.50	15.50	30	88,950	0.03%
2021/05/28	122	15.40	6	15.33	15.30	116	136,127	0.09%	大買/鉅額交易