中信關鍵半導體 (00891)-元大-太平券商分點個股進出

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
17.40
漲跌
▲0.15
漲幅
+0.87%
成交量
7,889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-太平券商分點個股進出

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-太平券商分點個股進出
元大-太平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
2024/05/03	0	0.00	14.3	17.42	17.40	-14.3	13,085	-0.11%
2024/05/02	9	17.22	13	17.25	17.25	-4	13,240	-0.03%
2024/04/30	4.1	17.29	4	17.35	17.30	0.1	13,269	0.00%
2024/04/29	0	0.00	1	17.31	17.29	-1	13,313	-0.01%
2024/04/26	1.4	17.02	2.2	17.10	17.00	-0.8	13,409	-0.01%
2024/04/25	7.8	16.76	1	16.73	16.72	6.8	13,587	0.05%
2024/04/24	1	17.12	5	17.06	17.12	-4	13,795	-0.03%
2024/04/23	2.5	16.55	0.5	16.54	16.53	2	13,970	0.01%
2024/04/22	3.5	16.56	0	0.00	16.42	3.5	14,005	0.02%
2024/04/19	7.5	17.03	12	16.81	16.81	-4.5	13,943	-0.03%
2024/04/18	1	17.60	0	0.00	17.66	1	13,608	0.01%
2024/04/17	36	17.57	1	17.56	17.60	35	13,785	0.25%
2024/04/16	7.7	17.48	1	17.37	17.46	6.7	13,963	0.05%
2024/04/15	13.3	18.00	0	0.00	18.00	13.3	13,933	0.10%
2024/04/12	32.5	18.41	0	0.00	18.38	32.5	13,782	0.24%
2024/04/10	0	0.00	4	18.44	18.44	-4	13,857	-0.03%
2024/04/09	1.1	18.19	34	18.19	18.20	-32.9	13,980	-0.24%
2024/04/08	16.3	18.03	1.3	18.03	18.04	15	14,086	0.11%
2024/04/03	0.2	18.16	0.3	18.12	18.12	-0.1	14,192	0.00%
2024/04/02	4.5	18.19	7	18.22	18.17	-2.5	14,277	-0.02%
2024/04/01	20.1	18.08	11	18.05	18.04	9.1	14,437	0.06%
2024/03/29	0	18.14	0	0.00	18.23	0	14,490	0.00%
2024/03/28	3.2	17.98	0	0.00	18.03	3.2	14,396	0.02%
2024/03/27	0.2	17.98	0	0.00	18.04	0.2	14,354	0.00%
2024/03/26	4	18.03	3	18.29	18.05	1	14,305	0.01%
2024/03/25	13.5	18.14	6	18.11	18.07	7.5	14,116	0.05%
2024/03/22	1.3	18.18	0	0.00	18.13	1.3	14,211	0.01%
2024/03/21	3.3	18.19	38	18.19	18.21	-34.7	14,117	-0.25%
2024/03/20	10.1	18.08	10	18.25	18.00	0.1	14,204	0.00%
2024/03/19	13.2	18.11	0	0.00	18.21	13.2	14,095	0.09%
2024/03/18	2	18.10	0	0.00	18.29	2	14,026	0.01%
2024/03/15	2.7	17.99	7	18.00	18.00	-4.3	14,019	-0.03%
2024/03/14	12.5	18.13	6	18.20	18.11	6.5	13,859	0.05%
2024/03/13	20.2	18.41	3	18.37	18.40	17.2	13,846	0.12%
2024/03/12	14	18.37	267	18.41	18.48	-253	13,673	-1.85%	大賣/鉅額交易
2024/03/11	50.5	18.39	9	18.44	18.38	41.5	13,537	0.31%
2024/03/08	40.1	18.62	16	18.90	18.57	24.1	13,396	0.18%
2024/03/07	4	18.56	2	18.39	18.58	2	12,855	0.02%
2024/03/06	19	17.88	6	18.15	18.14	13	12,550	0.10%
2024/03/05	206.1	17.92	64.1	17.96	17.95	142	12,315	1.15%	大買/鉅額交易
2024/03/04	30	17.71	11.3	17.75	17.83	18.7	12,282	0.15%
2024/03/01	5	17.48	5.5	17.58	17.47	-0.5	12,016	0.00%
2024/02/29	1.1	17.39	53	17.34	17.52	-51.9	12,016	-0.43%
2024/02/27	8.8	17.43	3	17.32	17.44	5.8	11,927	0.05%
2024/02/26	7	17.64	4	17.63	17.77	3	11,637	0.03%
2024/02/23	5	17.47	6	17.59	17.65	-1	11,352	-0.01%
2024/02/22	3	17.27	8	17.27	17.32	-5	11,080	-0.05%
2024/02/21	23	17.04	3	17.08	17.03	20	10,968	0.18%
2024/02/20	12.1	17.14	26	17.12	17.16	-13.9	10,876	-0.13%
2024/02/19	23.6	16.93	9.3	16.93	16.98	14.3	10,834	0.13%
2024/02/16	26	17.00	3	17.03	16.97	23	10,881	0.21%
2024/02/15	14.2	16.93	33.2	16.98	17.05	-19	10,806	-0.18%
2024/02/05	8.4	16.38	2	16.35	16.41	6.4	10,628	0.06%
2024/02/02	0	0.00	4	16.39	16.42	-4	10,603	-0.04%
2024/02/01	30.2	16.36	44	16.31	16.32	-13.8	10,637	-0.13%
2024/01/31	2	16.48	2	16.47	16.48	0	10,647	0.00%
2024/01/30	6	16.55	9	16.54	16.55	-3	10,617	-0.03%
2024/01/29	48	16.40	10.7	16.41	16.43	37.3	10,571	0.35%
2024/01/26	4	16.40	8	16.43	16.39	-4	10,590	-0.04%
2024/01/25	1	16.47	13.5	16.50	16.52	-12.5	10,704	-0.12%
2024/01/24	0	0.00	5.5	16.36	16.35	-5.5	10,564	-0.05%
2024/01/23	1	16.35	6	16.36	16.34	-5	10,597	-0.05%
2024/01/22	4	16.31	23	16.34	16.32	-19	10,712	-0.18%
2024/01/19	5	16.07	18	16.12	16.15	-13	10,569	-0.12%
2024/01/18	0	0.00	2	15.71	15.73	-2	10,436	-0.02%
2024/01/17	15	15.72	0	0.00	15.63	15	10,157	0.15%
2024/01/16	3.2	15.88	2	15.86	15.89	1.2	9,992	0.01%
2024/01/15	2	16.05	4	16.04	16.02	-2	9,957	-0.02%
2024/01/12	6	15.94	4.2	15.95	15.95	1.8	10,005	0.02%
2024/01/11	0	0.00	27	16.01	16.01	-27	10,091	-0.27%
2024/01/10	4	15.91	5	15.82	15.89	-1	9,950	-0.01%
2024/01/09	2	15.89	4	15.88	15.86	-2	9,825	-0.02%
2024/01/08	5	15.86	0	0.00	15.81	5	9,644	0.05%
2024/01/05	1	15.73	0.7	15.73	15.73	0.3	9,882	0.00%
2024/01/04	5	15.71	1	15.70	15.74	4	10,000	0.04%
2024/01/03	38.8	15.83	33	15.79	15.79	5.8	10,219	0.06%
2024/01/02	9.2	16.17	3	16.11	16.13	6.2	9,998	0.06%
2023/12/29	6	16.38	0	0.00	16.39	6	9,859	0.06%
2023/12/28	13	16.53	1	16.45	16.45	12	9,705	0.12%
2023/12/27	51	16.48	19	16.45	16.49	32	9,607	0.33%
2023/12/26	0	0.00	2	16.21	16.25	-2	9,374	-0.02%
2023/12/25	2	16.07	5	16.09	16.09	-3	9,276	-0.03%
2023/12/22	2	15.93	1	16.03	16.03	1	9,263	0.01%
2023/12/21	2.3	15.85	5	15.87	15.87	-2.7	9,214	-0.03%
2023/12/20	0	0.00	1	16.03	16.03	-1	9,179	-0.01%
2023/12/19	1	15.93	61	15.94	16.00	-60	9,152	-0.66%
2023/12/18	2	16.11	0	0.00	16.12	2	8,997	0.02%
2023/12/15	1	16.17	10	16.19	16.16	-9	8,971	-0.10%
2023/12/14	0	0.00	28	16.07	16.09	-28	8,834	-0.32%
2023/12/13	0	0.00	6	15.90	15.94	-6	8,929	-0.07%
2023/12/12	7	15.81	5	15.81	15.81	2	9,222	0.02%
2023/12/11	4.1	15.60	1.6	15.62	15.66	2.6	9,366	0.03%
2023/12/08	0.1	15.60	4.2	15.59	15.59	-4.1	9,366	-0.04%
2023/12/07	1.2	15.38	0	0.00	15.39	1.2	9,252	0.01%
2023/12/06	1.1	15.51	3	15.53	15.46	-1.9	9,224	-0.02%
2023/12/05	1	15.35	5	15.36	15.42	-4	9,218	-0.04%
2023/12/04	3	15.51	0	0.00	15.51	3	9,205	0.03%
2023/12/01	5.2	15.52	51	15.55	15.55	-45.8	9,179	-0.50%
2023/11/30	0	0.00	1	15.56	15.54	-1	9,166	-0.01%
2023/11/29	0	0.00	3.1	15.54	15.53	-3.1	9,123	-0.03%
2023/11/28	0	15.42	64	15.45	15.43	-64	9,005	-0.71%
2023/11/27	9	15.29	0.9	15.45	15.22	8.1	8,930	0.09%
2023/11/24	1	15.42	2	15.45	15.40	-1	8,902	-0.01%
2023/11/22	2	15.34	2	15.35	15.41	0	8,886	0.00%
2023/11/21	1	15.39	0	0.00	15.40	1	8,829	0.01%
2023/11/20	12	15.26	0	0.00	15.26	12	8,795	0.14%
2023/11/17	3	15.20	2	15.26	15.27	1	8,762	0.01%
2023/11/16	1.6	15.07	4	15.08	15.09	-2.4	8,661	-0.03%
2023/11/15	100.4	15.40	14	15.50	15.44	86.4	8,589	1.01%
2023/11/14	50	15.36	25	15.39	15.37	25	8,403	0.30%
2023/11/13	5.2	15.30	0.3	15.31	15.29	5	8,302	0.06%
2023/11/09	0	0.00	22	15.07	15.09	-22	8,125	-0.27%
2023/11/08	1	15.00	79.9	15.01	15.05	-78.9	8,099	-0.97%
2023/11/07	3	14.92	22	14.95	14.97	-19	7,997	-0.24%
2023/11/06	5.1	14.92	66.2	14.88	14.92	-61.1	8,168	-0.75%
2023/11/03	0	0.00	0.2	14.70	14.69	-0.2	8,089	0.00%
2023/11/02	1	14.56	5.1	14.63	14.65	-4.1	8,239	-0.05%
2023/11/01	0	0.00	5	14.32	14.32	-5	8,063	-0.06%
2023/10/31	0.1	14.20	7	14.17	14.15	-7	8,049	-0.09%
2023/10/30	0	0.00	7	14.25	14.33	-7	8,041	-0.09%
2023/10/26	13.3	13.99	5	14.01	13.98	8.3	7,924	0.10%
2023/10/25	0	0.00	3	14.40	14.36	-3	7,831	-0.04%
2023/10/24	4	14.17	0	0.00	14.27	4	7,847	0.05%
2023/10/23	1.3	14.33	5	14.31	14.28	-3.8	7,775	-0.05%
2023/10/20	7	14.50	5	14.53	14.52	2	7,718	0.03%
2023/10/19	0	0.00	1	14.51	14.55	-1	7,581	-0.01%
2023/10/18	1	14.40	1	14.40	14.34	0	7,505	0.00%
2023/10/17	2.1	14.72	4	14.67	14.51	-1.9	7,421	-0.03%
2023/10/16	0	0.00	11	14.50	14.53	-11	7,390	-0.15%
2023/10/13	2.1	14.54	24.1	14.55	14.60	-22	7,335	-0.30%
2023/10/11	0	0.00	33.8	14.31	14.35	-33.8	7,034	-0.48%
2023/10/06	0	0.00	1	14.01	14.01	-1	6,704	-0.01%
2023/10/05	0.1	13.96	1	13.87	13.98	-0.9	6,642	-0.01%
2023/10/04	3.3	13.70	0	0.00	13.77	3.3	6,585	0.05%
2023/10/03	0	0.00	5	13.93	13.87	-5	6,584	-0.08%
2023/10/02	1	13.79	7	13.78	13.78	-6	6,540	-0.09%
2023/09/27	2.6	13.50	0	0.00	13.52	2.6	6,567	0.04%
2023/09/26	4.1	13.62	0	0.00	13.57	4.1	6,570	0.06%
2023/09/25	0	0.00	8	13.80	13.81	-8	6,537	-0.12%
2023/09/22	0.1	13.66	0	0.00	13.67	0.1	6,510	0.00%
2023/09/21	4.7	13.63	10	13.60	13.60	-5.3	6,544	-0.08%
2023/09/20	7.6	13.86	0	0.00	13.84	7.6	6,516	0.12%
2023/09/19	4	14.06	2	14.06	14.01	2	6,532	0.03%
2023/09/18	5	14.18	4	14.21	14.15	1	6,496	0.02%
2023/09/15	0	0.00	20	14.15	14.18	-20	6,341	-0.32%
2023/09/14	0	0.00	6	13.97	13.99	-6	6,057	-0.10%
2023/09/13	0	0.00	4	13.78	13.79	-4	5,933	-0.07%
2023/09/12	5.1	13.67	6	13.68	13.71	-0.9	5,939	-0.02%
2023/09/08	2	13.52	0	0.00	13.51	2	6,013	0.03%
2023/09/07	2	13.66	0	0.00	13.65	2	6,303	0.03%
2023/09/06	0.1	13.74	0	0.00	13.73	0.1	6,317	0.00%
2023/09/05	0	0.00	0.5	13.68	13.69	-0.5	6,277	-0.01%
2023/09/04	0.2	13.53	0	0.00	13.61	0.2	6,351	0.00%
2023/09/01	4.3	13.54	0	0.00	13.53	4.3	6,477	0.07%
2023/08/30	0	0.00	9	13.58	13.59	-9	6,543	-0.14%
2023/08/29	0.5	13.28	1	13.45	13.45	-0.5	6,542	-0.01%
2023/08/28	2	13.34	6	13.38	13.32	-4	6,591	-0.06%
2023/08/25	1	13.23	0	0.00	13.20	1	6,680	0.01%
2023/08/24	1	13.27	15	13.31	13.34	-14	6,947	-0.20%
2023/08/23	5	13.03	0	0.00	13.05	5	7,036	0.07%
2023/08/22	1	12.95	1	13.02	12.95	0	7,279	0.00%
2023/08/21	4.7	12.88	1	12.91	12.88	3.7	7,318	0.05%
2023/08/18	1.8	12.98	0.2	13.01	12.93	1.6	7,322	0.02%
2023/08/17	5.5	12.90	0	0.00	12.97	5.5	7,320	0.08%
2023/08/16	5.2	12.89	0	0.00	12.91	5.2	7,292	0.07%
2023/08/15	12	13.15	0	0.00	13.18	12	7,269	0.17%
2023/08/14	8.2	13.07	0	0.00	13.06	8.2	7,336	0.11%
2023/08/11	3.2	13.23	1	13.28	13.20	2.2	7,260	0.03%
2023/08/10	12	13.25	1.3	13.21	13.20	10.7	7,276	0.15%
2023/08/09	2.3	13.45	0	0.00	13.44	2.3	7,058	0.03%
2023/08/08	6.2	13.44	0	0.00	13.41	6.2	7,009	0.09%
2023/08/07	2.1	13.61	0	0.00	13.62	2.1	6,810	0.03%
2023/08/04	2.3	13.51	0	0.00	13.51	2.3	6,818	0.03%
2023/08/02	3.2	13.63	0	0.00	13.58	3.2	6,758	0.05%
2023/07/31	2	13.76	10	13.78	13.76	-8	6,733	-0.12%
2023/07/28	0	0.00	0.5	13.79	13.78	-0.5	6,688	-0.01%
2023/07/27	4.1	13.67	2.6	13.64	13.66	1.5	6,733	0.02%
2023/07/26	5.1	13.59	0	0.00	13.53	5.1	6,737	0.08%
2023/07/25	0	0.00	1	13.70	13.72	-1	6,716	-0.01%
2023/07/24	0	0.00	11	13.71	13.66	-11	6,768	-0.16%
2023/07/21	4.3	13.62	1	13.69	13.73	3.3	6,922	0.05%
2023/07/20	1.2	13.91	0	0.00	13.94	1.2	7,023	0.02%
2023/07/19	0	0.00	1	14.10	13.98	-1	7,030	-0.01%
2023/07/18	0.2	13.99	0	0.00	13.98	0.2	7,042	0.00%
2023/07/14	0.1	14.03	3.1	14.07	14.06	-3	7,109	-0.04%
2023/07/13	0	0.00	143	13.84	13.82	-143	7,058	-2.03%	大賣/鉅額交易
2023/07/12	0	13.71	3	13.74	13.72	-3	7,029	-0.04%
2023/07/10	4	13.63	0	0.00	13.59	4	7,137	0.06%
2023/07/07	0	0.00	1	13.67	13.65	-1	7,169	-0.01%
2023/07/06	1	13.83	2	13.87	13.76	-1	7,189	-0.01%
2023/07/05	2.2	13.93	0	0.00	13.92	2.2	7,199	0.03%
2023/07/04	0	0.00	1	13.93	13.98	-1	7,218	-0.01%
2023/07/03	0	0.00	2.1	13.91	13.89	-2.1	7,234	-0.03%
2023/06/30	1.3	13.75	2	13.75	13.80	-0.7	7,283	-0.01%
2023/06/29	2	13.83	0	0.00	13.83	2	7,339	0.03%
2023/06/27	0	0.00	13	13.87	13.75	-13	7,456	-0.17%
2023/06/26	1.1	13.89	0	0.00	13.87	1.1	7,531	0.01%
2023/06/21	5.2	13.96	2	13.92	14.01	3.2	7,629	0.04%
2023/06/20	6.5	14.13	10.2	14.11	14.08	-3.7	7,733	-0.05%
2023/06/19	1.1	14.22	10	14.16	14.18	-8.9	7,836	-0.11%
2023/06/16	3	14.09	3	14.05	14.07	0	7,861	0.00%
2023/06/15	0	0.00	8	14.15	14.14	-8	7,956	-0.10%
2023/06/14	3	14.07	7	14.10	14.08	-4	8,081	-0.05%
2023/06/13	17	14.09	26	14.00	14.13	-9	8,150	-0.11%
2023/06/12	1	13.83	2	13.81	13.81	-1	7,978	-0.01%
2023/06/09	0	0.00	8.1	13.71	13.70	-8.1	8,044	-0.10%
2023/06/08	4.1	13.59	1	13.70	13.57	3.1	8,153	0.04%
2023/06/07	1	13.74	17.1	13.74	13.75	-16.1	8,157	-0.20%
2023/06/06	0.8	13.52	3	13.55	13.54	-2.2	8,094	-0.03%
2023/06/05	0.3	13.50	7.2	13.54	13.48	-6.8	8,126	-0.08%
2023/06/02	1	13.53	4	13.52	13.49	-3	8,151	-0.04%
2023/06/01	6	13.35	6	13.35	13.36	0	8,149	0.00%
2023/05/31	1.4	13.43	44	13.50	13.47	-42.6	8,141	-0.52%
2023/05/30	6	13.51	4.9	13.52	13.54	1.1	8,055	0.01%
2023/05/29	1.6	13.49	2.1	13.47	13.44	-0.5	8,033	-0.01%
2023/05/26	5	13.22	3	13.21	13.22	2	8,006	0.02%
2023/05/25	3	12.91	0	0.00	12.90	3	7,818	0.04%
2023/05/24	1	12.72	0.1	12.72	12.77	0.9	7,811	0.01%
2023/05/23	1	12.84	1	12.81	12.85	0	7,798	0.00%
2023/05/22	0.1	12.80	0	0.00	12.77	0.1	7,785	0.00%
2023/05/19	2.2	12.80	42.4	12.72	12.81	-40.2	7,781	-0.52%
2023/05/18	0.8	12.71	3	12.69	12.71	-2.2	7,760	-0.03%
2023/05/17	21.3	12.54	0	0.00	12.54	21.3	7,833	0.27%
2023/05/16	6	12.54	3	12.54	12.53	3	7,869	0.04%
2023/05/15	18	12.37	0	0.00	12.39	18	7,893	0.23%
2023/05/12	0.1	12.39	0	0.00	12.46	0.1	7,974	0.00%
2023/05/11	4	12.46	0.1	12.50	12.44	4	8,031	0.05%
2023/05/10	3	12.49	2	12.54	12.54	1	8,270	0.01%
2023/05/09	0.1	12.65	0	0.00	12.64	0.1	8,251	0.00%
2023/05/08	6	12.68	0	0.00	12.68	6	8,334	0.07%
2023/05/05	7	12.60	0	0.00	12.61	7	8,528	0.08%
2023/05/04	0	12.57	0	0.00	12.57	0	8,720	0.00%
2023/05/03	0	0.00	3	12.53	12.57	-3	8,716	-0.03%
2023/05/02	3	12.57	0	0.00	12.57	3	8,726	0.03%
2023/04/28	2	12.48	1	12.48	12.48	1	9,041	0.01%
2023/04/27	6.1	12.39	0	0.00	12.36	6.1	9,059	0.07%
2023/04/26	3.3	12.13	15	12.18	12.22	-11.7	9,127	-0.13%
2023/04/25	5.7	12.32	0	0.00	12.28	5.7	9,048	0.06%
2023/04/24	0.2	12.69	0	0.00	12.67	0.2	8,958	0.00%
2023/04/21	4.3	12.72	0	0.00	12.66	4.3	9,025	0.05%
2023/04/20	2	12.88	0	12.94	12.85	2	9,040	0.02%
2023/04/19	4.3	12.95	0	0.00	12.93	4.3	9,103	0.05%
2023/04/18	9	13.09	10	13.16	13.07	-1	9,088	-0.01%
2023/04/17	5	13.16	0	0.00	13.23	5	9,034	0.06%
2023/04/14	1	13.36	4	13.20	13.32	-3	8,998	-0.03%
2023/04/13	19.2	13.25	0	0.00	13.19	19.2	9,018	0.21%
2023/04/12	0	0.00	13	13.40	13.41	-13	8,936	-0.15%
2023/04/11	3.4	13.43	3	13.43	13.42	0.4	8,909	0.00%
2023/04/10	2.1	13.35	0	0.00	13.32	2.1	8,987	0.02%
2023/04/06	5.9	13.30	0	0.00	13.28	5.9	8,875	0.07%
2023/03/31	1	13.42	1	13.45	13.46	0	8,852	0.00%
2023/03/29	2.2	13.18	0	0.00	13.21	2.2	8,740	0.03%
2023/03/28	3.1	13.34	6.6	13.34	13.30	-3.5	8,735	-0.04%
2023/03/27	1.2	13.54	2	13.57	13.52	-0.8	8,660	-0.01%
2023/03/24	1.6	13.63	2	13.63	13.63	-0.4	8,605	0.00%
2023/03/23	1	13.56	5.1	13.53	13.59	-4.1	8,542	-0.05%
2023/03/22	2	13.43	7.5	13.42	13.46	-5.5	8,377	-0.07%
2023/03/21	2	13.25	33	13.40	13.24	-31	8,198	-0.38%
2023/03/20	0	0.00	2	13.35	13.27	-2	8,114	-0.02%
2023/03/17	0	0.00	12	13.29	13.30	-12	8,019	-0.15%
2023/03/16	1	12.99	0	0.00	13.02	1	7,896	0.01%
2023/03/15	1	13.06	0	0.00	13.03	1	7,873	0.01%
2023/03/14	1.1	12.99	5	12.91	12.91	-3.9	7,826	-0.05%
2023/03/13	5	13.10	11	13.07	13.10	-6	7,771	-0.08%
2023/03/10	7.5	13.09	0	0.00	13.07	7.5	7,697	0.10%
2023/03/09	0	0.00	3	13.37	13.31	-3	7,713	-0.04%
2023/03/08	4	13.22	0	0.00	13.26	4	7,698	0.05%
2023/03/07	7.1	13.34	0	0.00	13.34	7.1	7,696	0.09%
2023/03/06	1.5	13.32	20	13.35	13.29	-18.5	7,728	-0.24%
2023/03/03	0.5	13.26	0	0.00	13.17	0.5	7,704	0.01%
2023/03/02	4	13.16	0	0.00	13.16	4	7,760	0.05%
2023/03/01	1.3	12.81	4	13.12	13.22	-2.8	7,734	-0.04%
2023/02/24	1	12.91	1	13.04	12.88	0	7,540	0.00%
2023/02/23	1	12.75	6	12.84	12.94	-5	7,495	-0.07%
2023/02/22	6.1	12.62	0	0.00	12.62	6.1	7,556	0.08%
2023/02/21	0.1	12.80	1	12.85	12.85	-0.9	7,642	-0.01%
2023/02/20	2.9	12.79	0	0.00	12.76	2.9	7,838	0.04%
2023/02/17	2.1	12.64	0	0.00	12.66	2.1	8,164	0.03%
2023/02/16	2	12.72	0	0.00	12.76	2	8,336	0.02%
2023/02/15	15.2	12.75	1	12.75	12.71	14.2	8,700	0.16%
2023/02/14	2	13.00	0	0.00	12.96	2	8,642	0.02%
2023/02/13	5.1	12.88	0	0.00	12.88	5.1	8,790	0.06%
2023/02/10	1	13.05	0	0.00	13.04	1	8,845	0.01%
2023/02/09	2	13.09	4	13.17	13.12	-2	8,862	-0.02%
2023/02/08	10.1	13.16	17	13.07	13.15	-7	8,827	-0.08%
2023/02/06	7.3	12.82	1	12.75	12.75	6.3	8,614	0.07%
2023/02/03	4.7	13.01	2	13.03	13.03	2.7	8,563	0.03%
2023/02/02	0.5	12.92	1	12.90	12.97	-0.5	8,383	-0.01%
2023/02/01	0	0.00	10	12.61	12.63	-10	8,222	-0.12%
2023/01/31	0.6	12.54	0	0.00	12.53	0.6	8,251	0.01%
2023/01/30	0	0.00	5.1	12.62	12.69	-5.1	8,280	-0.06%
2023/01/17	0	0.00	10	12.03	12.01	-10	8,047	-0.12%
2023/01/16	0	0.00	14	12.05	12.01	-14	8,081	-0.17%
2023/01/13	0.1	11.95	0	0.00	11.93	0.1	8,041	0.00%
2023/01/12	1	11.95	12	11.98	11.95	-11	8,044	-0.14%
2023/01/11	1	11.93	2.4	11.93	11.96	-1.4	8,046	-0.02%
2023/01/10	1	11.88	3	11.91	11.91	-2	8,064	-0.02%
2023/01/09	10	11.74	5	11.72	11.79	5	8,141	0.06%
2023/01/06	0.2	11.22	0	0.00	11.38	0.2	8,174	0.00%
2023/01/05	0.1	11.13	0	0.00	11.09	0.1	8,293	0.00%
2023/01/04	0	0.00	5	11.05	11.07	-5	8,445	-0.06%
2023/01/03	0	0.00	10	10.92	11.07	-10	8,802	-0.11%
2022/12/30	2	10.97	0	0.00	10.87	2	8,839	0.02%
2022/12/29	0.1	10.78	0	0.00	10.83	0.1	8,910	0.00%
2022/12/28	5.5	10.84	0	0.00	10.84	5.5	9,114	0.06%
2022/12/27	0.1	11.13	0	0.00	11.12	0.1	9,127	0.00%
2022/12/26	1	11.04	0	0.00	11.04	1	9,286	0.01%
2022/12/23	0.6	11.08	0	0.00	11.07	0.6	9,492	0.01%
2022/12/22	1.1	11.23	2	11.27	11.24	-1	9,712	-0.01%
2022/12/21	1.5	11.13	0	0.00	11.10	1.5	10,141	0.01%
2022/12/20	11.6	11.18	2	11.32	11.07	9.6	10,296	0.09%
2022/12/19	1.1	11.35	0	0.00	11.39	1.1	10,554	0.01%
2022/12/16	1.7	11.42	3	11.39	11.47	-1.3	10,804	-0.01%
2022/12/15	1	11.66	20	11.75	11.69	-19	10,845	-0.18%
2022/12/14	0	0.00	3	11.78	11.80	-3	10,817	-0.03%
2022/12/13	0.1	11.67	8	11.60	11.58	-8	10,851	-0.07%
2022/12/12	0.3	11.63	1	11.63	11.61	-0.7	10,930	-0.01%
2022/12/08	2	11.53	0	0.00	11.48	2	11,002	0.02%
2022/12/07	1.4	11.67	6	11.69	11.63	-4.6	11,020	-0.04%
2022/12/06	2.3	11.87	1	11.93	11.79	1.3	10,998	0.01%
2022/12/05	1	12.19	1	12.23	12.09	0	11,025	0.00%
2022/12/02	0.3	12.09	13	12.12	12.10	-12.7	11,005	-0.11%
2022/12/01	1	12.19	2	12.13	12.10	-1	11,107	-0.01%
2022/11/30	2.1	11.77	1	11.74	11.82	1.1	11,119	0.01%
2022/11/29	3.3	11.57	5	11.68	11.69	-1.8	11,198	-0.02%
2022/11/28	1.2	11.71	3	11.72	11.68	-1.9	11,245	-0.02%
2022/11/25	7.1	11.97	8	12.01	11.90	-0.9	11,358	-0.01%
2022/11/24	0.1	11.88	1	12.00	12.00	-1	11,379	-0.01%
2022/11/23	0.1	11.87	6	11.88	11.79	-6	11,329	-0.05%
2022/11/22	2	11.70	1	11.65	11.78	1	11,516	0.01%
2022/11/21	0	0.00	4	11.80	11.75	-4	11,577	-0.03%
2022/11/18	1	11.83	17	11.86	11.82	-16	11,577	-0.14%
2022/11/17	0	0.00	1.1	11.79	11.86	-1.1	11,550	-0.01%
2022/11/16	1	11.79	47	11.80	11.83	-46	11,540	-0.40%
2022/11/15	2.5	11.84	38	11.70	11.86	-35.5	11,532	-0.31%
2022/11/14	0.3	11.47	4.2	11.44	11.43	-3.9	11,200	-0.03%
2022/11/11	1	11.33	26.4	11.28	11.32	-25.4	11,122	-0.23%
2022/11/10	1	10.71	0.2	10.68	10.71	0.8	10,788	0.01%
2022/11/09	1	10.55	2.7	10.60	10.69	-1.7	10,760	-0.02%
2022/11/08	5.1	10.42	6	10.33	10.27	-0.9	10,761	-0.01%
2022/11/07	3.4	10.17	0	0.00	10.25	3.4	10,723	0.03%
2022/11/03	4	9.89	1	9.86	9.89	3	10,956	0.03%
2022/11/02	1	9.96	0	0.00	9.95	1	11,110	0.01%
2022/10/31	12	9.79	0	0.00	9.79	12	11,359	0.11%
2022/10/28	1.2	9.59	0	0.00	9.60	1.2	11,447	0.01%
2022/10/27	2.1	9.70	0	0.00	9.74	2.1	11,520	0.02%
2022/10/26	1	9.56	0	0.00	9.53	1	11,648	0.01%
2022/10/25	4	9.53	0	0.00	9.51	4	11,653	0.03%
2022/10/24	1	9.83	4	9.95	9.76	-3	11,630	-0.03%
2022/10/21	7	9.75	0	0.00	9.65	7	11,696	0.06%
2022/10/20	5.1	9.55	1	9.54	9.72	4.1	11,739	0.04%
2022/10/19	1	9.74	3	9.86	9.74	-2	11,758	-0.02%
2022/10/17	0.1	9.62	0	0.00	9.78	0.1	11,796	0.00%
2022/10/14	0	0.00	3	9.88	9.90	-3	11,833	-0.03%
2022/10/13	5.1	9.47	0	0.00	9.41	5.1	11,844	0.04%
2022/10/12	5.1	9.57	1	9.58	9.59	4.1	11,736	0.03%
2022/10/11	13.8	9.70	18	9.71	9.64	-4.2	11,688	-0.04%
2022/10/07	1.2	10.22	0	0.00	10.20	1.2	11,524	0.01%
2022/10/06	0.1	10.39	2	10.44	10.44	-1.9	11,553	-0.02%
2022/10/05	13.2	10.43	16	10.49	10.39	-2.9	11,592	-0.02%
2022/10/04	0	10.08	3	10.08	10.16	-3	11,511	-0.03%
2022/10/03	3.1	9.76	3	9.77	9.74	0.1	11,469	0.00%
2022/09/30	1.1	9.85	0	0.00	9.86	1.1	11,498	0.01%
2022/09/29	4	9.94	0.2	9.92	9.84	3.7	11,497	0.03%
2022/09/28	29.8	9.92	0	0.00	9.82	29.8	11,440	0.26%
2022/09/27	3.1	10.16	0	0.00	10.15	3.1	11,298	0.03%
2022/09/26	7.2	10.28	0	0.00	10.16	7.2	11,501	0.06%
2022/09/23	13.2	10.54	0	0.00	10.52	13.2	11,774	0.11%
2022/09/22	4.2	10.71	2	10.70	10.75	2.2	11,813	0.02%
2022/09/21	1.6	10.87	0	0.00	10.88	1.6	11,888	0.01%
2022/09/20	19.1	10.92	0	0.00	10.96	19.1	11,970	0.16%
2022/09/19	2.8	10.92	60	10.92	10.90	-57.3	12,061	-0.47%
2022/09/16	7.4	11.02	0	0.00	10.98	7.4	12,120	0.06%
2022/09/15	2	11.16	0	0.00	11.16	2	12,416	0.02%
2022/09/14	5.1	11.17	4	11.17	11.16	1.1	12,619	0.01%
2022/09/13	1	11.36	0	0.00	11.37	1	12,563	0.01%
2022/09/08	6.1	11.02	0	0.00	11.06	6.1	12,838	0.05%
2022/09/07	15.3	10.89	0	0.00	10.87	15.3	12,891	0.12%
2022/09/06	1.4	11.11	0	0.00	11.06	1.4	12,792	0.01%
2022/09/05	3.2	11.11	0	0.00	11.13	3.2	12,752	0.02%
2022/09/02	4.1	11.28	0	0.00	11.20	4.1	12,783	0.03%
2022/09/01	4.5	11.40	1	11.30	11.35	3.5	12,682	0.03%
2022/08/31	0.1	11.51	3	11.51	11.63	-2.9	12,522	-0.02%
2022/08/30	0	0.00	1	11.46	11.50	-1	12,554	-0.01%
2022/08/29	7.6	11.46	0	0.00	11.44	7.6	12,517	0.06%
2022/08/26	0.2	11.85	2	11.88	11.81	-1.8	12,373	-0.01%
2022/08/25	30	11.70	0	0.00	11.76	30	12,323	0.24%
2022/08/24	3.5	11.66	0	0.00	11.60	3.5	12,449	0.03%
2022/08/23	8.9	11.69	0	0.00	11.68	8.9	12,534	0.07%
2022/08/22	3.1	11.88	1	11.83	11.80	2.1	12,566	0.02%
2022/08/19	0.5	12.14	2	12.10	12.08	-1.5	12,421	-0.01%
2022/08/18	3.3	11.99	0	0.00	12.05	3.3	12,488	0.03%
2022/08/17	1.1	12.01	5.1	12.02	12.06	-4	12,448	-0.03%
2022/08/16	2.4	12.09	0	0.00	12.09	2.4	12,542	0.02%
2022/08/15	3	12.32	11	12.22	12.33	-8	12,553	-0.06%
2022/08/12	0.2	12.04	10	12.00	12.03	-9.8	12,504	-0.08%
2022/08/11	11.1	11.86	49	11.82	11.84	-38	12,579	-0.30%
2022/08/10	38.3	11.62	1	11.57	11.57	37.3	12,598	0.30%
2022/08/09	1	11.86	39	11.85	11.85	-38	12,495	-0.30%
2022/08/08	1.9	11.96	0	0.00	11.97	1.9	12,451	0.01%
2022/08/05	4	11.92	3	11.93	12.02	1	12,449	0.01%
2022/08/04	2.5	11.61	0	0.00	11.61	2.5	12,395	0.02%
2022/08/03	0	0.00	2	11.55	11.59	-2	12,357	-0.02%
2022/08/02	2.1	11.49	0	0.00	11.50	2.1	12,427	0.02%
2022/08/01	3	11.75	0	0.00	11.75	3	12,472	0.02%
2022/07/28	3.1	11.81	0	0.00	11.72	3.1	12,624	0.02%
2022/07/27	1	11.47	0	0.00	11.70	1	12,615	0.01%
2022/07/26	1.1	11.63	0	0.00	11.64	1.1	12,634	0.01%
2022/07/25	1	11.86	1	11.85	11.82	0	12,734	0.00%
2022/07/22	1.3	12.02	1	12.07	12.00	0.3	12,868	0.00%
2022/07/21	0.1	12.00	1	12.01	12.09	-1	13,236	-0.01%
2022/07/20	0.2	11.79	1	11.81	11.71	-0.8	13,413	-0.01%
2022/07/19	1.1	11.51	4	11.51	11.48	-2.9	13,834	-0.02%
2022/07/18	0.1	11.53	2.3	11.52	11.51	-2.2	14,118	-0.02%
2022/07/15	2	11.28	1	11.26	11.28	1	14,099	0.01%
2022/07/14	0.1	10.98	1	10.88	11.08	-0.9	14,008	-0.01%
2022/07/13	1	10.95	2	10.96	10.93	-1	14,072	-0.01%
2022/07/12	2.2	10.73	6	10.70	10.71	-3.9	14,182	-0.03%
2022/07/11	3	11.19	2	11.23	11.09	1	14,701	0.01%
2022/07/08	5.2	11.27	3	11.16	11.22	2.2	14,807	0.01%
2022/07/07	5	10.64	1	11.00	11.02	4	14,886	0.03%
2022/07/06	9.2	10.72	0	0.00	10.60	9.2	15,120	0.06%
2022/07/05	8	10.80	4	11.03	10.90	4	16,107	0.02%
2022/07/04	7.3	10.86	13	10.87	10.87	-5.7	16,716	-0.03%
2022/07/01	19.3	11.22	3	11.05	10.95	16.3	17,261	0.09%
2022/06/30	30.2	11.55	0	0.00	11.49	30.2	17,251	0.18%
2022/06/29	9	11.87	29	11.87	11.87	-20	17,355	-0.12%
2022/06/28	1.1	12.02	6	12.03	12.03	-4.9	17,274	-0.03%
2022/06/27	0	0.00	13	12.30	12.28	-13	17,277	-0.08%
2022/06/24	4.2	12.04	0	0.00	11.96	4.2	17,328	0.02%
2022/06/23	4.3	12.00	7.7	12.05	12.04	-3.4	17,478	-0.02%
2022/06/22	28.7	12.57	0	0.00	12.35	28.7	17,201	0.17%
2022/06/20	6.1	12.62	2	12.67	12.57	4.1	17,191	0.02%
2022/06/17	9.1	12.72	0	0.00	12.73	9.1	17,181	0.05%
2022/06/16	3	13.33	0	0.00	13.03	3	16,988	0.02%
2022/06/15	3	13.25	0	0.00	13.18	3	17,011	0.02%
2022/06/14	16.1	13.11	2	13.12	13.27	14.1	17,317	0.08%
2022/06/13	8.5	13.37	0	0.00	13.33	8.5	17,764	0.05%
2022/06/10	29.3	13.75	0	0.00	13.82	29.3	18,429	0.16%
2022/06/09	0	0.00	0.9	13.92	13.91	-0.9	18,736	0.00%
2022/06/08	0	0.00	20	13.97	13.92	-20	19,010	-0.11%
2022/06/07	3.4	13.77	0	0.00	13.75	3.4	19,099	0.02%
2022/06/06	0	13.75	15.2	13.90	13.90	-15.2	19,319	-0.08%
2022/06/02	0.1	13.86	0	0.00	13.80	0.1	20,182	0.00%
2022/06/01	0.5	13.95	3	14.00	13.91	-2.5	20,774	-0.01%
2022/05/31	0	13.83	56	13.77	13.87	-56	20,876	-0.27%
2022/05/30	1	13.59	14	13.56	13.68	-13	20,741	-0.06%
2022/05/27	0	0.00	1	13.25	13.32	-1	20,741	0.00%
2022/05/26	2.1	13.03	0	0.00	13.01	2.1	20,820	0.01%
2022/05/25	0.1	13.22	7	13.09	13.21	-6.9	21,005	-0.03%
2022/05/24	2.5	13.18	0	0.00	13.07	2.5	21,577	0.01%
2022/05/23	0.5	13.56	2	13.46	13.40	-1.5	21,821	-0.01%
2022/05/20	10.1	13.43	0	0.00	13.49	10.1	22,253	0.05%
2022/05/19	5	13.27	25	13.22	13.39	-20	22,425	-0.09%
2022/05/18	2.1	13.56	17	13.56	13.52	-14.9	22,442	-0.07%
2022/05/17	3	13.38	29	13.38	13.42	-26	22,446	-0.12%
2022/05/16	0	0.00	1	13.21	13.16	-1	22,466	0.00%
2022/05/13	3	13.07	1	13.00	13.08	2	22,544	0.01%
2022/05/12	4.2	12.92	0	0.00	12.83	4.2	22,852	0.02%
2022/05/11	1.1	12.99	2	13.05	13.03	-0.9	22,873	0.00%
2022/05/10	4.3	12.67	1.4	12.74	12.97	2.9	22,984	0.01%
2022/05/09	5.4	12.88	8	12.87	12.85	-2.6	22,912	-0.01%
2022/05/06	4.5	13.03	1	13.01	13.10	3.5	22,800	0.02%
2022/05/05	3	13.43	1	13.48	13.43	2	22,900	0.01%
2022/05/04	0.6	13.20	2	13.11	13.16	-1.4	22,825	-0.01%
2022/05/03	1.2	13.09	21	13.10	13.12	-19.8	22,878	-0.09%
2022/04/29	17	13.26	4	13.12	13.16	13	22,875	0.06%
2022/04/28	14	13.00	0	0.00	12.99	14	22,935	0.06%
2022/04/27	16	12.52	18	12.54	12.65	-2	22,751	-0.01%
2022/04/26	24	12.92	0	0.00	12.91	24	22,343	0.11%
2022/04/25	46.4	13.03	6	13.12	13.07	40.4	22,111	0.18%
2022/04/22	33.6	13.45	1	13.41	13.46	32.6	21,649	0.15%
2022/04/21	2.1	13.72	2	13.71	13.72	0.1	21,539	0.00%
2022/04/20	2.3	13.60	13	13.60	13.66	-10.7	21,547	-0.05%
2022/04/19	5.8	13.60	0	0.00	13.57	5.8	21,535	0.03%
2022/04/18	14.8	13.48	0	0.00	13.50	14.8	21,555	0.07%
2022/04/15	59	13.55	0	0.00	13.50	59	21,461	0.27%
2022/04/14	16.6	13.96	10	13.93	13.91	6.6	21,059	0.03%
2022/04/13	26.6	13.91	2	13.84	13.96	24.6	21,115	0.12%
2022/04/12	23.1	13.60	2	13.54	13.60	21.1	20,957	0.10%
2022/04/11	107.6	13.79	3	13.76	13.64	104.6	20,651	0.51%	大買/鉅額交易
2022/04/08	67.7	14.07	0	0.00	14.11	67.7	19,662	0.34%
2022/04/07	87.4	14.22	15.2	14.20	14.18	72.2	18,838	0.38%
2022/04/06	76.5	14.42	0	0.00	14.43	76.5	18,079	0.42%
2022/04/01	18.1	14.68	0	0.00	14.72	18.1	17,614	0.10%
2022/03/31	3.2	14.92	0	0.00	14.91	3.2	17,376	0.02%
2022/03/30	6	14.97	15	14.98	15.00	-9	17,464	-0.05%
2022/03/29	0.4	14.90	0	0.00	14.87	0.4	17,451	0.00%
2022/03/28	20.6	14.84	0	0.00	14.93	20.6	17,299	0.12%
2022/03/25	3	15.10	0	0.00	15.11	3	17,042	0.02%
2022/03/24	8	15.07	0	0.00	15.12	8	16,993	0.05%
2022/03/23	2.5	15.24	2	15.28	15.20	0.5	16,854	0.00%
2022/03/22	1.3	15.05	0	0.00	15.08	1.3	16,818	0.01%
2022/03/21	1.1	15.12	7.5	15.07	15.08	-6.4	16,710	-0.04%
2022/03/18	3.3	14.93	0.1	14.92	14.96	3.2	16,679	0.02%
2022/03/17	10.3	14.94	30	14.91	14.98	-19.7	16,542	-0.12%
2022/03/16	48.9	14.23	0	0.00	14.28	48.9	16,236	0.30%
2022/03/15	63.2	14.33	11	14.30	14.35	52.2	15,783	0.33%
2022/03/14	22.5	14.90	1	14.93	14.80	21.5	15,084	0.14%
2022/03/11	18.4	15.02	0	0.00	14.95	18.4	14,864	0.12%
2022/03/10	6.5	15.16	1	15.18	15.19	5.5	14,628	0.04%
2022/03/09	44.9	14.71	0	0.00	14.72	44.9	14,500	0.31%
2022/03/08	66.7	14.65	4	14.65	14.52	62.7	14,402	0.44%
2022/03/07	66	15.02	7	15.04	15.05	59	13,589	0.43%
2022/03/04	22.6	15.60	0	0.00	15.56	22.6	13,087	0.17%
2022/03/03	3.2	15.85	0	0.00	15.87	3.2	12,940	0.02%
2022/03/02	4.4	15.75	0	0.00	15.77	4.4	13,057	0.03%
2022/03/01	3.7	15.93	3	15.90	15.90	0.6	13,015	0.00%
2022/02/25	13.3	15.52	0	0.00	15.48	13.3	13,001	0.10%
2022/02/24	45.4	15.52	2	15.46	15.41	43.4	12,895	0.34%
2022/02/23	19.5	15.85	2	15.81	15.87	17.5	12,358	0.14%
2022/02/22	37.6	15.96	0	0.00	15.92	37.6	12,118	0.31%
2022/02/21	25	16.38	0	0.00	16.41	25	11,808	0.21%
2022/02/18	18	16.36	20	16.41	16.44	-2	11,620	-0.02%
2022/02/17	6.4	16.49	0	0.00	16.49	6.4	11,580	0.06%
2022/02/16	2	16.53	9	16.58	16.50	-7	11,688	-0.06%
2022/02/15	24.1	16.30	0	0.00	16.25	24.1	11,738	0.21%
2022/02/14	26	16.32	2	16.29	16.25	24	11,608	0.21%
2022/02/11	42.6	16.66	0	0.00	16.72	42.6	11,287	0.38%
2022/02/10	13.5	16.60	15	16.62	16.74	-1.5	11,433	-0.01%
2022/02/09	2.6	16.36	0	0.00	16.47	2.6	11,420	0.02%
2022/02/08	3.5	16.28	1	16.27	16.23	2.5	11,550	0.02%
2022/02/07	31.3	16.13	0	0.00	16.16	31.3	11,518	0.27%
2022/01/26	10.1	16.31	0	0.00	16.28	10.1	11,290	0.09%
2022/01/25	6.5	16.43	10	16.47	16.40	-3.5	11,316	-0.03%
2022/01/24	16	16.36	3	16.48	16.63	13	11,211	0.12%
2022/01/21	22.5	16.56	1.2	16.57	16.53	21.3	11,180	0.19%
2022/01/20	10.2	16.74	0	0.00	16.83	10.2	10,986	0.09%
2022/01/19	4.1	16.89	5	16.79	16.84	-0.9	11,116	-0.01%
2022/01/18	4	17.03	23	17.27	17.03	-19	11,202	-0.17%
2022/01/17	1	17.04	15	17.07	17.09	-14	11,150	-0.13%
2022/01/14	19.4	16.70	14	16.74	16.80	5.4	11,145	0.05%
2022/01/13	8	16.92	0	0.00	16.93	8	11,029	0.07%
2022/01/12	4	16.84	0	0.00	16.87	4	11,038	0.04%
2022/01/11	21.6	16.80	0	0.00	16.81	21.6	11,117	0.19%
2022/01/10	6	16.80	0	0.00	16.94	6	11,057	0.05%
2022/01/07	10.4	17.01	40	17.26	16.97	-29.6	11,068	-0.27%
2022/01/06	35.7	17.19	1	17.20	17.20	34.7	11,105	0.31%
2022/01/05	5	17.50	1	17.55	17.53	4	11,272	0.04%
2022/01/04	11	17.62	1	17.62	17.54	10	11,364	0.09%
2022/01/03	13	17.57	8	17.77	17.50	5	11,333	0.04%
2021/12/30	2	17.62	19	17.67	17.70	-17	11,290	-0.15%
2021/12/29	7	17.59	0	0.00	17.64	7	11,448	0.06%
2021/12/28	5	17.50	3	17.53	17.52	2	11,659	0.02%
2021/12/27	4	17.28	3	17.38	17.36	1	11,708	0.01%
2021/12/24	1	17.15	7	17.19	17.15	-6	11,825	-0.05%
2021/12/23	1	17.08	8	17.11	17.05	-7	11,698	-0.06%
2021/12/22	2	16.99	0	0.00	16.96	2	11,885	0.02%
2021/12/21	2	16.90	4	16.83	16.88	-2	11,871	-0.02%
2021/12/20	6.4	16.65	0.1	16.82	16.63	6.3	11,845	0.05%
2021/12/17	0.2	16.86	2	16.85	16.86	-1.8	11,772	-0.02%
2021/12/16	0	0.00	9	16.85	16.94	-9	11,789	-0.08%
2021/12/15	5	16.58	0	0.00	16.60	5	11,879	0.04%
2021/12/14	8.2	16.57	0	0.00	16.56	8.2	11,888	0.07%
2021/12/13	10	16.83	10	16.86	16.79	0	11,835	0.00%
2021/12/10	2	16.74	10	16.77	16.78	-8	11,902	-0.07%
2021/12/09	3	16.89	0	0.00	16.88	3	11,862	0.03%
2021/12/08	1.2	17.01	3	17.09	16.98	-1.8	11,826	-0.02%
2021/12/07	21.2	16.78	0	0.00	16.85	21.2	11,871	0.18%
2021/12/06	2	16.85	20	16.89	16.95	-18	11,816	-0.15%
2021/12/03	1	17.00	11	17.04	17.00	-10	11,928	-0.08%
2021/12/02	1	16.96	21	17.00	16.96	-20	11,964	-0.17%
2021/12/01	0	0.00	19	16.77	16.85	-19	11,987	-0.16%
2021/11/30	1.8	16.59	0	0.00	16.49	1.8	12,059	0.01%
2021/11/29	3.4	16.15	2	16.14	16.37	1.4	12,158	0.01%
2021/11/26	7.7	16.31	8	16.26	16.24	-0.3	12,412	0.00%
2021/11/25	4	16.58	2	16.60	16.57	2	12,319	0.02%
2021/11/24	6.4	16.61	0	0.00	16.65	6.4	12,354	0.05%
2021/11/23	34	16.84	4	16.97	16.79	30	12,294	0.24%
2021/11/22	4	17.17	12	17.17	17.12	-8	12,243	-0.07%
2021/11/19	11.1	17.14	1	17.06	17.12	10.1	12,261	0.08%
2021/11/18	4	17.02	3	17.00	17.04	1	12,208	0.01%
2021/11/17	22.6	16.87	2	16.90	16.83	20.6	12,150	0.17%
2021/11/16	13	16.72	1	16.74	16.76	12	12,213	0.10%
2021/11/15	4	16.94	11	16.88	16.97	-7	12,474	-0.06%
2021/11/12	5	16.71	14.2	16.63	16.65	-9.2	12,469	-0.07%
2021/11/11	3.1	16.38	29	16.43	16.44	-25.9	12,686	-0.20%
2021/11/10	7	16.51	11	16.52	16.54	-4	12,781	-0.03%
2021/11/09	0	0.00	12	16.68	16.61	-12	12,893	-0.09%
2021/11/08	8	16.39	13	16.41	16.39	-5	12,689	-0.04%
2021/11/05	0	0.00	19	16.05	16.17	-19	12,638	-0.15%
2021/11/04	2	15.97	0	0.00	15.88	2	12,464	0.02%
2021/11/03	11	15.94	0	0.00	15.94	11	12,482	0.09%
2021/11/02	0	0.00	16	15.89	15.86	-16	12,577	-0.13%
2021/11/01	1.2	15.84	23	15.82	15.86	-21.8	12,530	-0.17%
2021/10/29	5	15.77	8	15.84	15.75	-3	12,550	-0.02%
2021/10/28	1	15.85	0	0.00	15.87	1	12,583	0.01%
2021/10/27	1	15.94	8	15.84	15.94	-7	12,640	-0.06%
2021/10/26	2	15.79	7	15.76	15.74	-5	12,552	-0.04%
2021/10/25	8.1	15.47	5.2	15.56	15.60	2.9	12,474	0.02%
2021/10/22	0.1	15.55	3	15.50	15.55	-3	12,618	-0.02%
2021/10/21	6	15.42	40	15.56	15.42	-34	12,609	-0.27%
2021/10/20	0	0.00	3	15.51	15.44	-3	12,494	-0.02%
2021/10/19	1	15.36	0.1	15.41	15.41	0.9	12,443	0.01%
2021/10/18	5.5	15.20	1	15.18	15.17	4.5	12,381	0.04%
2021/10/15	2	15.16	6	15.07	15.18	-4	12,339	-0.03%
2021/10/14	11.5	14.80	7.7	14.83	14.82	3.8	12,328	0.03%
2021/10/13	28.7	14.90	0	0.00	14.86	28.7	12,134	0.24%
2021/10/12	8.2	15.10	0	0.00	15.11	8.2	11,802	0.07%
2021/10/08	0.4	15.37	10	15.41	15.35	-9.6	11,729	-0.08%
2021/10/07	1	15.45	0	0.00	15.45	1	11,722	0.01%
2021/10/06	4.5	15.02	0	0.00	15.00	4.5	11,824	0.04%
2021/10/05	29.6	14.96	0	0.00	15.11	29.6	11,853	0.25%
2021/10/04	21.8	15.18	3	15.18	15.11	18.8	11,612	0.16%
2021/10/01	21.5	15.32	6	15.38	15.28	15.5	11,475	0.13%
2021/09/30	8.2	15.54	1	15.49	15.65	7.2	11,252	0.06%
2021/09/29	36.1	15.67	0	0.00	15.58	36.1	11,279	0.32%
2021/09/28	16	16.05	3.5	16.05	16.06	12.5	11,274	0.11%
2021/09/27	10	16.14	17	16.18	16.17	-7	11,315	-0.06%
2021/09/24	3.3	16.07	2	16.08	16.07	1.3	11,372	0.01%
2021/09/23	3	15.92	0	0.00	15.92	3	11,610	0.03%
2021/09/22	8.1	15.74	4	15.76	15.74	4.1	11,672	0.03%
2021/09/17	2	16.13	0	0.00	16.12	2	11,526	0.02%
2021/09/16	5	16.05	8	16.19	16.05	-3	11,640	-0.03%
2021/09/15	6	16.13	0	0.00	16.13	6	11,660	0.05%
2021/09/14	0	0.00	6	16.34	16.33	-6	11,841	-0.05%
2021/09/13	2.4	16.29	1	16.24	16.27	1.4	12,302	0.01%
2021/09/10	2	16.42	12	16.41	16.45	-10	12,860	-0.08%
2021/09/09	2.2	15.94	7	15.99	16.05	-4.8	12,836	-0.04%
2021/09/08	4.7	16.01	7	16.17	15.96	-2.3	12,914	-0.02%
2021/09/07	6	16.32	10	16.13	16.20	-4	12,893	-0.03%
2021/09/06	8.4	16.43	3	16.40	16.35	5.4	13,022	0.04%
2021/09/03	3.4	16.42	19	16.41	16.42	-15.6	13,041	-0.12%
2021/09/02	0	0.00	25	16.42	16.20	-25	13,180	-0.19%
2021/09/01	0	0.00	50.2	16.18	16.29	-50.2	13,178	-0.38%
2021/08/31	1.7	15.73	8.2	15.77	15.90	-6.5	12,847	-0.05%
2021/08/27	1	15.56	1	15.55	15.59	0	13,342	0.00%
2021/08/26	1	15.52	3	15.43	15.47	-2	13,507	-0.01%
2021/08/25	5	15.45	1	15.51	15.49	4	14,143	0.03%
2021/08/24	10	15.30	0	0.00	15.28	10	14,785	0.07%
2021/08/23	9	15.19	3	15.23	15.29	6	15,334	0.04%
2021/08/20	22.8	14.81	13	14.85	14.80	9.8	17,397	0.06%
2021/08/19	19.3	14.98	1	15.10	14.87	18.3	17,444	0.10%
2021/08/18	11.8	15.00	0	0.00	15.24	11.8	17,281	0.07%
2021/08/17	22	15.18	0	0.00	15.11	22	17,250	0.13%
2021/08/16	23.2	15.54	1	15.53	15.52	22.2	17,043	0.13%
2021/08/13	8.7	15.73	2	15.83	15.61	6.7	17,088	0.04%
2021/08/12	9	15.97	5	15.93	15.93	4	17,080	0.02%
2021/08/11	7	15.98	0	0.00	15.98	7	17,236	0.04%
2021/08/10	3	16.15	5	16.22	16.15	-2	17,321	-0.01%
2021/08/09	13.2	16.34	11	16.28	16.28	2.2	17,491	0.01%
2021/08/06	8	16.50	0	0.00	16.47	8	17,658	0.05%
2021/08/05	1	16.66	3	16.60	16.64	-2	17,797	-0.01%
2021/08/04	2	16.40	0.2	16.42	16.42	1.9	17,951	0.01%
2021/08/03	0	0.00	7	16.13	16.20	-7	18,144	-0.04%
2021/08/02	0	0.00	5	16.02	16.03	-5	18,287	-0.03%
2021/07/30	0	0.00	1	15.95	15.83	-1	18,445	-0.01%
2021/07/29	0	0.00	2	15.64	15.82	-2	18,664	-0.01%
2021/07/28	21.2	15.40	22	15.44	15.48	-0.9	18,911	0.00%
2021/07/27	1	15.90	0	0.00	15.86	1	18,933	0.01%
2021/07/26	0	0.00	1	15.85	15.83	-1	19,170	-0.01%
2021/07/23	2	15.96	3	15.93	15.81	-1	19,541	-0.01%
2021/07/22	2	15.84	10	15.93	15.81	-8	19,866	-0.04%
2021/07/21	2	15.73	17	15.65	15.63	-15	20,160	-0.07%
2021/07/20	14	15.73	19	15.67	15.66	-5	20,491	-0.02%
2021/07/19	3	15.87	2.1	15.83	15.85	0.9	20,758	0.00%
2021/07/16	2	15.99	0	0.00	15.99	2	21,110	0.01%
2021/07/15	0	0.00	0.5	16.10	16.13	-0.5	21,468	0.00%
2021/07/14	0	0.00	3.1	15.98	15.98	-3.1	21,812	-0.01%
2021/07/13	11	16.03	7.1	16.02	15.92	4	22,240	0.02%
2021/07/12	1	15.78	27	15.76	15.78	-26	22,373	-0.12%
2021/07/09	34.1	15.49	7	15.49	15.50	27.1	22,502	0.12%
2021/07/08	0	0.00	8.7	15.66	15.65	-8.7	22,933	-0.04%
2021/07/07	3	15.67	0	0.00	15.65	3	23,549	0.01%
2021/07/06	0.1	15.80	2	15.67	15.66	-2	24,183	-0.01%
2021/07/05	21.7	15.65	15	15.74	15.73	6.7	24,768	0.03%
2021/07/02	3.2	15.47	0	15.50	15.51	3.1	24,905	0.01%
2021/07/01	3.4	15.50	18.1	15.47	15.44	-14.7	25,635	-0.06%
2021/06/30	2.3	15.56	34	15.58	15.55	-31.7	26,394	-0.12%
2021/06/29	1.2	15.47	33	15.48	15.42	-31.8	26,753	-0.12%
2021/06/28	14.1	15.37	5	15.39	15.39	9.1	27,575	0.03%
2021/06/25	21	15.52	23	15.50	15.45	-2	28,611	-0.01%
2021/06/24	3.2	15.41	0	0.00	15.41	3.2	29,498	0.01%
2021/06/23	4.3	15.18	3	15.35	15.39	1.3	30,651	0.00%
2021/06/22	21.4	15.23	1	15.22	15.18	20.4	31,394	0.06%
2021/06/21	49.4	15.31	28	15.37	15.29	21.4	31,323	0.07%
2021/06/18	6	15.69	2.1	15.65	15.63	3.9	30,761	0.01%
2021/06/17	22.1	15.50	4	15.58	15.62	18.1	32,091	0.06%
2021/06/16	50.8	15.57	8.1	15.62	15.56	42.7	33,695	0.13%
2021/06/15	5	15.67	6	15.66	15.66	-1	35,459	0.00%
2021/06/11	13.1	15.52	14.1	15.58	15.50	-1	37,070	0.00%
2021/06/09	22.7	15.27	1	15.27	15.26	21.7	41,058	0.05%
2021/06/08	6.2	15.36	5	15.36	15.35	1.2	43,942	0.00%
2021/06/07	44.7	15.28	9	15.31	15.37	35.7	49,106	0.07%
2021/06/04	48.2	15.37	1	15.36	15.39	47.2	51,856	0.09%
2021/06/03	15.1	15.47	27	15.45	15.49	-11.9	58,402	-0.02%
2021/06/02	102	15.42	8	15.41	15.35	94	68,698	0.14%	大買/
2021/06/01	60.4	15.62	24	15.63	15.53	36.4	75,622	0.05%
2021/05/31	60.2	15.48	28	15.41	15.50	32.2	88,950	0.04%
2021/05/28	203.4	15.39	7	15.36	15.30	196.4	136,127	0.14%	大買/鉅額交易