中信關鍵半導體 (00891)-永豐金-新店券商分點個股進出

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0.00%
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-新店券商分點個股進出

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-新店券商分點個股進出
永豐金-新店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	4	17.50	0	0.00	17.40	4	13,085	0.03%
2024/05/02	11	17.15	0	0.00	17.25	11	13,240	0.08%
2024/04/30	0	0.00	2	17.29	17.30	-2	13,269	-0.02%
2024/04/29	0.1	17.32	2	17.33	17.29	-1.9	13,313	-0.01%
2024/04/26	19.1	17.02	4	17.02	17.00	15.1	13,409	0.11%
2024/04/25	14.2	16.81	0	0.00	16.72	14.2	13,587	0.10%
2024/04/24	13	17.07	3	17.06	17.12	10	13,795	0.07%
2024/04/23	4.1	16.56	0.1	16.60	16.53	4	13,970	0.03%
2024/04/22	5.2	16.57	0	0.00	16.42	5.2	14,005	0.04%
2024/04/19	22.4	16.91	2	16.85	16.81	20.4	13,943	0.15%
2024/04/18	6.1	17.58	5	17.60	17.66	1.1	13,608	0.01%
2024/04/17	10	17.55	0.2	17.55	17.60	9.8	13,785	0.07%
2024/04/16	33.1	17.49	10.1	17.40	17.46	23	13,963	0.17%
2024/04/15	4.4	18.01	0	0.00	18.00	4.4	13,933	0.03%
2024/04/12	0	0.00	1	18.44	18.38	-1	13,782	-0.01%
2024/04/11	1	18.30	6	18.33	18.39	-5	13,774	-0.04%
2024/04/10	0	0.00	50	18.35	18.44	-50	13,857	-0.36%
2024/04/09	0	0.00	4	18.13	18.20	-4	13,980	-0.03%
2024/04/08	21.2	18.06	0	0.00	18.04	21.2	14,086	0.15%
2024/04/03	1	18.05	0	0.00	18.12	1	14,192	0.01%
2024/04/02	1	18.20	10	18.23	18.17	-9	14,277	-0.06%
2024/04/01	12	18.06	0	0.00	18.04	12	14,437	0.08%
2024/03/29	2	18.25	1	18.20	18.23	1	14,490	0.01%
2024/03/28	19	17.98	0	0.00	18.03	19	14,396	0.13%
2024/03/27	4.4	17.99	3	18.00	18.04	1.4	14,354	0.01%
2024/03/26	8.2	18.04	1	18.28	18.05	7.2	14,305	0.05%
2024/03/25	8.7	18.12	2	18.12	18.07	6.7	14,116	0.05%
2024/03/22	41.3	18.19	0	0.00	18.13	41.3	14,211	0.29%
2024/03/21	0	0.00	16	18.18	18.21	-16	14,117	-0.11%
2024/03/20	5	18.13	11	18.31	18.00	-6	14,204	-0.04%
2024/03/19	5	18.14	5.9	18.18	18.21	-0.9	14,095	-0.01%
2024/03/15	10.1	17.93	2	17.98	18.00	8.1	14,019	0.06%
2024/03/14	2	18.13	11	18.08	18.11	-9	13,859	-0.06%
2024/03/13	1	18.44	0	0.00	18.40	1	13,846	0.01%
2024/03/12	3	18.35	0	0.00	18.48	3	13,673	0.02%
2024/03/11	7	18.42	4	18.49	18.38	3	13,537	0.02%
2024/03/08	17	18.97	8	18.77	18.57	9	13,396	0.07%
2024/03/07	5	18.53	3	18.56	18.58	2	12,855	0.02%
2024/03/06	8	17.98	13	18.04	18.14	-5	12,550	-0.04%
2024/03/05	5	17.92	2.5	17.92	17.95	2.5	12,315	0.02%
2024/03/04	0.5	17.84	4	17.73	17.83	-3.5	12,282	-0.03%
2024/03/01	3	17.51	0	0.00	17.47	3	12,016	0.02%
2024/02/29	6	17.36	0	0.00	17.52	6	12,016	0.05%
2024/02/27	23	17.47	22.3	17.58	17.44	0.7	11,927	0.01%
2024/02/26	3	17.71	9	17.73	17.77	-6	11,637	-0.05%
2024/02/23	0	0.00	29	17.65	17.65	-29	11,352	-0.26%
2024/02/22	1	17.26	14.5	17.26	17.32	-13.5	11,080	-0.12%
2024/02/21	14	17.08	0.2	17.12	17.03	13.8	10,968	0.13%
2024/02/20	2	17.16	5	17.12	17.16	-3	10,876	-0.03%
2024/02/19	10	16.91	30	16.91	16.98	-20	10,834	-0.18%
2024/02/16	27	17.01	1.5	17.05	16.97	25.5	10,881	0.23%
2024/02/15	4	16.93	38	16.93	17.05	-34	10,806	-0.31%
2024/02/05	9	16.36	1	16.38	16.41	8	10,628	0.08%
2024/02/02	5	16.42	3	16.38	16.42	2	10,603	0.02%
2024/02/01	9	16.34	0	0.00	16.32	9	10,637	0.08%
2024/01/31	3	16.49	0	0.00	16.48	3	10,647	0.03%
2024/01/30	0	0.00	6	16.50	16.55	-6	10,617	-0.06%
2024/01/29	1	16.38	0.1	16.44	16.43	1	10,571	0.01%
2024/01/26	1	16.43	0	0.00	16.39	1	10,590	0.01%
2024/01/25	0.5	16.52	7	16.49	16.52	-6.5	10,704	-0.06%
2024/01/24	4	16.36	7.7	16.40	16.35	-3.7	10,564	-0.03%
2024/01/23	3	16.39	0.1	16.36	16.34	2.9	10,597	0.03%
2024/01/22	3	16.27	4	16.30	16.32	-1	10,712	-0.01%
2024/01/19	0	0.00	1	16.07	16.15	-1	10,569	-0.01%
2024/01/17	4	15.75	1.1	15.65	15.63	2.9	10,157	0.03%
2024/01/16	3	15.88	4	15.90	15.89	-1	9,992	-0.01%
2024/01/15	12	16.03	0.1	16.00	16.02	12	9,957	0.12%
2024/01/12	30	15.94	0	0.00	15.95	30	10,005	0.30%
2024/01/11	22	16.02	0	0.00	16.01	22	10,091	0.22%
2024/01/10	1	15.89	0	0.00	15.89	1	9,950	0.01%
2024/01/09	2	15.92	0	0.00	15.86	2	9,825	0.02%
2024/01/08	1	15.89	0	0.00	15.81	1	9,644	0.01%
2024/01/05	4	15.74	0	0.00	15.73	4	9,882	0.04%
2024/01/04	4	15.76	0	0.00	15.74	4	10,000	0.04%
2024/01/03	16	15.80	0	0.00	15.79	16	10,219	0.16%
2024/01/02	14	16.16	7	16.13	16.13	7	9,998	0.07%
2023/12/29	10.2	16.36	4	16.41	16.39	6.2	9,859	0.06%
2023/12/28	19	16.54	2	16.44	16.45	17	9,705	0.18%
2023/12/27	7	16.46	7	16.50	16.49	0	9,607	0.00%
2023/12/26	0	0.00	1	16.25	16.25	-1	9,374	-0.01%
2023/12/22	4	16.00	0	0.00	16.03	4	9,263	0.04%
2023/12/21	6	15.87	0	0.00	15.87	6	9,214	0.07%
2023/12/20	1	16.00	0	0.00	16.03	1	9,179	0.01%
2023/12/19	2	16.08	0	0.00	16.00	2	9,152	0.02%
2023/12/18	0	0.00	1	16.12	16.12	-1	8,997	-0.01%
2023/12/15	4	16.18	0.8	16.21	16.16	3.2	8,971	0.04%
2023/12/14	7	16.03	0	0.00	16.09	7	8,834	0.08%
2023/12/13	1.5	15.92	1	15.89	15.94	0.5	8,929	0.01%
2023/12/12	2.2	15.80	7	15.80	15.81	-4.8	9,222	-0.05%
2023/12/11	1	15.67	1	15.60	15.66	0	9,366	0.00%
2023/12/08	0.2	15.59	5	15.60	15.59	-4.8	9,366	-0.05%
2023/12/07	0	0.00	0.6	15.44	15.39	-0.6	9,252	-0.01%
2023/12/05	3	15.38	3	15.39	15.42	0	9,218	0.00%
2023/12/04	4	15.55	10	15.55	15.51	-6	9,205	-0.07%
2023/12/01	4	15.51	0	0.00	15.55	4	9,179	0.04%
2023/11/30	1	15.51	0.1	15.54	15.54	0.9	9,166	0.01%
2023/11/29	0	0.00	6	15.50	15.53	-6	9,123	-0.07%
2023/11/28	2.5	15.43	0	0.00	15.43	2.5	9,005	0.03%
2023/11/27	6	15.32	10.7	15.34	15.22	-4.7	8,930	-0.05%
2023/11/22	5	15.34	0	0.00	15.41	5	8,886	0.06%
2023/11/21	5	15.36	1	15.41	15.40	4	8,829	0.05%
2023/11/17	22	15.26	12	15.27	15.27	10	8,762	0.11%
2023/11/16	2	15.07	4	15.05	15.09	-2	8,661	-0.02%
2023/11/15	20	15.42	7	15.55	15.44	13	8,589	0.15%
2023/11/13	0	0.00	2	15.27	15.29	-2	8,302	-0.02%
2023/11/10	1	14.96	0	0.00	14.98	1	8,166	0.01%
2023/11/09	0	0.00	1.6	15.04	15.09	-1.6	8,125	-0.02%
2023/11/08	1	15.04	4	15.04	15.05	-3	8,099	-0.04%
2023/11/06	0	0.00	6	14.91	14.92	-6	8,168	-0.07%
2023/11/03	4	14.66	0.8	14.68	14.69	3.2	8,089	0.04%
2023/11/02	0	0.00	4	14.62	14.65	-4	8,239	-0.05%
2023/11/01	2	14.31	0	0.00	14.32	2	8,063	0.02%
2023/10/31	0	0.00	7	14.17	14.15	-7	8,049	-0.09%
2023/10/30	0	0.00	2.4	14.30	14.33	-2.4	8,041	-0.03%
2023/10/27	6	14.00	2	14.02	14.00	4	7,864	0.05%
2023/10/26	2	14.00	0	0.00	13.98	2	7,924	0.03%
2023/10/23	3	14.30	1.2	14.37	14.28	1.8	7,775	0.02%
2023/10/20	1	14.40	5	14.51	14.52	-4	7,718	-0.05%
2023/10/19	2	14.23	50	14.54	14.55	-48	7,581	-0.63%
2023/10/18	8	14.38	5	14.41	14.34	3	7,505	0.04%
2023/10/17	0	0.00	6	14.67	14.51	-6	7,421	-0.08%
2023/10/16	0	0.00	3	14.52	14.53	-3	7,390	-0.04%
2023/10/13	0	0.00	2	14.60	14.60	-2	7,335	-0.03%
2023/10/12	0	0.00	1.4	14.44	14.46	-1.4	7,081	-0.02%
2023/10/11	1	14.33	79	14.34	14.35	-78	7,034	-1.11%
2023/10/05	0	0.00	9.7	13.95	13.98	-9.7	6,642	-0.15%
2023/10/02	1	13.77	0	0.00	13.78	1	6,540	0.02%
2023/09/27	1.2	13.51	0	0.00	13.52	1.2	6,567	0.02%
2023/09/26	3	13.68	1.4	13.60	13.57	1.6	6,570	0.02%
2023/09/22	12	13.52	2	13.60	13.67	10	6,510	0.15%
2023/09/21	3	13.67	0	0.00	13.60	3	6,544	0.05%
2023/09/20	2	13.88	0	0.00	13.84	2	6,516	0.03%
2023/09/19	0	0.00	5	14.03	14.01	-5	6,532	-0.08%
2023/09/15	4	14.14	53	14.16	14.18	-49	6,341	-0.77%
2023/09/14	1.5	13.91	6	13.90	13.99	-4.5	6,057	-0.07%
2023/09/13	0	0.00	31.5	13.78	13.79	-31.5	5,933	-0.53%
2023/09/12	0	0.00	1	13.70	13.71	-1	5,939	-0.02%
2023/09/11	1	13.45	2	13.50	13.46	-1	5,963	-0.02%
2023/09/08	0	0.00	6	13.50	13.51	-6	6,013	-0.10%
2023/09/07	3	13.67	0	0.00	13.65	3	6,303	0.05%
2023/09/05	0.5	13.62	2	13.70	13.69	-1.5	6,277	-0.02%
2023/09/04	3	13.50	2	13.62	13.61	1	6,351	0.02%
2023/09/01	6.2	13.54	0	0.00	13.53	6.2	6,477	0.10%
2023/08/31	0	0.00	19	13.55	13.51	-19	6,528	-0.29%
2023/08/30	1	13.56	1	13.57	13.59	0	6,543	0.00%
2023/08/29	1	13.44	0	0.00	13.45	1	6,542	0.02%
2023/08/28	0	0.00	2	13.40	13.32	-2	6,591	-0.03%
2023/08/24	3.2	13.30	2.2	13.23	13.34	1	6,947	0.01%
2023/08/21	0	0.00	7.3	12.87	12.88	-7.3	7,318	-0.10%
2023/08/18	3	12.93	0	0.00	12.93	3	7,322	0.04%
2023/08/17	2	12.80	0	0.00	12.97	2	7,320	0.03%
2023/08/16	7	12.88	0	0.00	12.91	7	7,292	0.10%
2023/08/14	5	13.06	1	13.09	13.06	4	7,336	0.05%
2023/08/11	2	13.27	0	0.00	13.20	2	7,260	0.03%
2023/08/10	2.1	13.31	1	13.24	13.20	1.1	7,276	0.02%
2023/08/09	1	13.43	0	0.00	13.44	1	7,058	0.01%
2023/08/08	4	13.40	8	13.44	13.41	-4	7,009	-0.06%
2023/08/07	8	13.60	0	0.00	13.62	8	6,810	0.12%
2023/08/04	5.1	13.50	2	13.48	13.51	3.1	6,818	0.05%
2023/08/02	2	13.61	0	0.00	13.58	2	6,758	0.03%
2023/08/01	3	13.79	2	13.82	13.82	1	6,716	0.01%
2023/07/31	2	13.91	10	13.80	13.76	-8	6,733	-0.12%
2023/07/26	6	13.63	0	0.00	13.53	6	6,737	0.09%
2023/07/25	6.1	13.74	0	0.00	13.72	6.1	6,716	0.09%
2023/07/24	1	13.67	0	0.00	13.66	1	6,768	0.01%
2023/07/21	3	13.63	2	13.53	13.73	1	6,922	0.01%
2023/07/20	0	0.00	2	13.90	13.94	-2	7,023	-0.03%
2023/07/19	1	14.07	11	14.04	13.98	-10	7,030	-0.14%
2023/07/18	0	0.00	3	14.07	13.98	-3	7,042	-0.04%
2023/07/17	0	0.00	2	14.04	14.00	-2	7,063	-0.03%
2023/07/14	1	14.08	15	14.06	14.06	-14	7,109	-0.20%
2023/07/13	3	13.89	1	13.92	13.82	2	7,058	0.03%
2023/07/10	2	13.65	0	0.00	13.59	2	7,137	0.03%
2023/07/07	8	13.68	0	0.00	13.65	8	7,169	0.11%
2023/07/06	3	13.75	0.2	13.83	13.76	2.8	7,189	0.04%
2023/07/05	1	13.95	0	0.00	13.92	1	7,199	0.01%
2023/07/04	2	13.94	2	14.00	13.98	0	7,218	0.00%
2023/06/30	2	13.70	18	13.72	13.80	-16	7,283	-0.22%
2023/06/29	1	13.93	2	13.87	13.83	-1	7,339	-0.01%
2023/06/28	3	13.79	0	0.00	13.79	3	7,383	0.04%
2023/06/27	4	13.82	0	0.00	13.75	4	7,456	0.05%
2023/06/26	1	13.91	12	13.82	13.87	-11	7,531	-0.15%
2023/06/21	3	14.00	6	13.95	14.01	-3	7,629	-0.04%
2023/06/20	2	14.09	0	0.00	14.08	2	7,733	0.03%
2023/06/19	1.3	14.20	10	14.18	14.18	-8.7	7,836	-0.11%
2023/06/16	1	14.06	4	14.05	14.07	-3	7,861	-0.04%
2023/06/15	0.2	14.18	0.2	14.15	14.14	0.1	7,956	0.00%
2023/06/14	0	0.00	0.3	14.10	14.08	-0.3	8,081	0.00%
2023/06/13	3.1	14.09	13	14.06	14.13	-9.9	8,150	-0.12%
2023/06/12	2	13.79	0	0.00	13.81	2	7,978	0.03%
2023/06/09	0.3	13.71	0	0.00	13.70	0.3	8,044	0.00%
2023/06/08	6	13.58	0	0.00	13.57	6	8,153	0.07%
2023/06/07	0	0.00	10.3	13.69	13.75	-10.3	8,157	-0.13%
2023/06/05	2	13.49	9.7	13.50	13.48	-7.7	8,126	-0.09%
2023/06/02	1	13.50	13	13.54	13.49	-12	8,151	-0.15%
2023/06/01	2	13.35	78	13.40	13.36	-76	8,149	-0.93%
2023/05/31	0	0.00	6.9	13.47	13.47	-6.9	8,141	-0.08%
2023/05/30	0	0.00	24	13.52	13.54	-24	8,055	-0.30%
2023/05/29	0	0.00	32	13.39	13.44	-32	8,033	-0.40%
2023/05/26	2.9	13.19	17.3	13.20	13.22	-14.4	8,006	-0.18%
2023/05/25	0	0.00	14	12.89	12.90	-14	7,818	-0.18%
2023/05/24	1	12.70	0	0.00	12.77	1	7,811	0.01%
2023/05/19	0	0.00	3	12.79	12.81	-3	7,781	-0.04%
2023/05/18	2.3	12.68	0	0.00	12.71	2.3	7,760	0.03%
2023/05/17	0	0.00	23	12.44	12.54	-23	7,833	-0.29%
2023/05/16	3	12.54	17	12.49	12.53	-14	7,869	-0.18%
2023/05/15	2	12.36	0	0.00	12.39	2	7,893	0.03%
2023/05/12	1	12.38	10	12.37	12.46	-9	7,974	-0.11%
2023/05/11	1	12.45	9	12.53	12.44	-8	8,031	-0.10%
2023/05/10	1	12.48	0	0.00	12.54	1	8,270	0.01%
2023/05/09	0	0.00	18	12.62	12.64	-18	8,251	-0.22%
2023/05/08	1	12.66	0.2	12.72	12.68	0.8	8,334	0.01%
2023/05/05	6.5	12.58	30	12.60	12.61	-23.5	8,528	-0.28%
2023/05/04	3	12.54	2	12.57	12.57	1	8,720	0.01%
2023/05/03	1	12.50	0	0.00	12.57	1	8,716	0.01%
2023/05/02	1	12.59	12	12.59	12.57	-11	8,726	-0.13%
2023/04/28	2.6	12.50	10	12.45	12.48	-7.4	9,041	-0.08%
2023/04/27	1	12.42	0	0.00	12.36	1	9,059	0.01%
2023/04/26	18.1	12.12	0	0.00	12.22	18.1	9,127	0.20%
2023/04/25	88.2	12.44	1.9	12.34	12.28	86.3	9,048	0.95%
2023/04/24	8	12.62	0	0.00	12.67	8	8,958	0.09%
2023/04/21	13.3	12.78	0	0.00	12.66	13.3	9,025	0.15%
2023/04/20	6	12.91	5	12.86	12.85	1	9,040	0.01%
2023/04/19	6	12.97	0	0.00	12.93	6	9,103	0.07%
2023/04/18	2	13.12	0	0.00	13.07	2	9,088	0.02%
2023/04/17	13	13.18	0	0.00	13.23	13	9,034	0.14%
2023/04/14	2	13.30	1	13.33	13.32	1	8,998	0.01%
2023/04/13	12	13.26	0	0.00	13.19	12	9,018	0.13%
2023/04/07	3	13.32	0.5	13.34	13.31	2.5	8,940	0.03%
2023/04/06	11.3	13.26	0	0.00	13.28	11.3	8,875	0.13%
2023/03/31	0	0.00	2	13.50	13.46	-2	8,852	-0.02%
2023/03/30	2	13.36	0	0.00	13.36	2	8,795	0.02%
2023/03/29	3	13.19	8	13.17	13.21	-5	8,740	-0.06%
2023/03/28	4	13.36	1	13.35	13.30	3	8,735	0.03%
2023/03/27	4	13.57	0	0.00	13.52	4	8,660	0.05%
2023/03/24	0	0.00	5	13.63	13.63	-5	8,605	-0.06%
2023/03/23	0	0.00	2	13.50	13.59	-2	8,542	-0.02%
2023/03/22	1	13.41	1	13.45	13.46	0	8,377	0.00%
2023/03/21	2	13.38	0	0.00	13.24	2	8,198	0.02%
2023/03/20	0	0.00	4	13.35	13.27	-4	8,114	-0.05%
2023/03/17	3	13.24	8	13.26	13.30	-5	8,019	-0.06%
2023/03/16	0	0.00	5.2	12.96	13.02	-5.2	7,896	-0.07%
2023/03/15	0	0.00	2	13.20	13.03	-2	7,873	-0.03%
2023/03/14	2	12.96	2	13.02	12.91	0	7,826	0.00%
2023/03/13	10	12.91	23	13.03	13.10	-13	7,771	-0.17%
2023/03/10	13	13.05	10	13.12	13.07	3	7,697	0.04%
2023/03/09	4.2	13.35	8	13.37	13.31	-3.9	7,713	-0.05%
2023/03/07	0	0.00	1.4	13.27	13.34	-1.4	7,696	-0.02%
2023/03/06	0	0.00	1	13.30	13.29	-1	7,728	-0.01%
2023/03/03	1.5	13.22	0	0.00	13.17	1.5	7,704	0.02%
2023/03/02	6	13.18	0	0.00	13.16	6	7,760	0.08%
2023/03/01	1.1	12.87	2.6	13.17	13.22	-1.5	7,734	-0.02%
2023/02/24	2.4	13.06	0	0.00	12.88	2.4	7,540	0.03%
2023/02/23	0.3	12.94	2	12.90	12.94	-1.7	7,495	-0.02%
2023/02/22	1	12.63	3.3	12.64	12.62	-2.3	7,556	-0.03%
2023/02/21	15	12.84	0	0.00	12.85	15	7,642	0.20%
2023/02/20	0	0.00	2	12.66	12.76	-2	7,838	-0.03%
2023/02/17	3	12.65	0	0.00	12.66	3	8,164	0.04%
2023/02/16	5.2	12.74	0	0.00	12.76	5.2	8,336	0.06%
2023/02/15	14	12.77	2	12.71	12.71	12	8,700	0.14%
2023/02/14	1	12.99	0	0.00	12.96	1	8,642	0.01%
2023/02/13	6.1	12.89	10	12.87	12.88	-3.9	8,790	-0.04%
2023/02/10	0.2	13.07	0	0.00	13.04	0.2	8,845	0.00%
2023/02/09	0.3	13.15	0	13.15	13.12	0.3	8,862	0.00%
2023/02/08	2	13.07	3	13.07	13.15	-1	8,827	-0.01%
2023/02/07	2	12.68	0	0.00	12.73	2	8,599	0.02%
2023/02/06	6.2	12.77	1	13.00	12.75	5.2	8,614	0.06%
2023/02/03	3	12.99	8	12.95	13.03	-5	8,563	-0.06%
2023/02/02	9	12.93	4	12.89	12.97	5	8,383	0.06%
2023/02/01	3	12.60	36	12.60	12.63	-33	8,222	-0.40%
2023/01/31	1	12.50	5	12.68	12.53	-4	8,251	-0.05%
2023/01/30	22	12.52	17.8	12.58	12.69	4.2	8,280	0.05%
2023/01/17	0	0.00	2	12.02	12.01	-2	8,047	-0.02%
2023/01/16	0	0.00	6	12.03	12.01	-6	8,081	-0.07%
2023/01/13	0.3	11.99	2	12.10	11.93	-1.7	8,041	-0.02%
2023/01/12	2	12.00	11	11.98	11.95	-9	8,044	-0.11%
2023/01/11	0	0.00	40	11.90	11.96	-40	8,046	-0.50%
2023/01/10	6	11.89	22	11.82	11.91	-16	8,064	-0.20%
2023/01/09	0	0.00	3.2	11.64	11.79	-3.2	8,141	-0.04%
2023/01/06	20	11.25	0	0.00	11.38	20	8,174	0.24%
2023/01/05	18	11.20	50	11.20	11.09	-32	8,293	-0.39%
2023/01/03	13	10.97	0	0.00	11.07	13	8,802	0.15%
2022/12/30	1	10.90	0	0.00	10.87	1	8,839	0.01%
2022/12/29	1	10.79	0	0.00	10.83	1	8,910	0.01%
2022/12/28	5	10.86	20	10.81	10.84	-15	9,114	-0.16%
2022/12/27	11	11.20	0	0.00	11.12	11	9,127	0.12%
2022/12/26	5	11.04	0	0.00	11.04	5	9,286	0.05%
2022/12/23	22	11.02	0	0.00	11.07	22	9,492	0.23%
2022/12/21	30	11.16	0	0.00	11.10	30	10,141	0.30%
2022/12/20	2.2	11.20	5	11.38	11.07	-2.8	10,296	-0.03%
2022/12/19	0	0.00	37	11.35	11.39	-37	10,554	-0.35%
2022/12/16	5	11.44	0	0.00	11.47	5	10,804	0.05%
2022/12/15	1	11.69	0	0.00	11.69	1	10,845	0.01%
2022/12/14	0	0.00	2	11.77	11.80	-2	10,817	-0.02%
2022/12/12	1	11.55	0	0.00	11.61	1	10,930	0.01%
2022/12/09	5	11.77	0	0.00	11.73	5	10,987	0.05%
2022/12/08	3	11.49	0	0.00	11.48	3	11,002	0.03%
2022/12/07	4.2	11.68	4	11.68	11.63	0.2	11,020	0.00%
2022/12/06	3.4	11.84	1	11.91	11.79	2.4	10,998	0.02%
2022/12/05	10	12.16	6.5	12.15	12.09	3.5	11,025	0.03%
2022/12/02	0	0.00	3.6	12.08	12.10	-3.6	11,005	-0.03%
2022/12/01	23	12.12	2	12.10	12.10	21	11,107	0.19%
2022/11/30	0	0.00	2	11.80	11.82	-2	11,119	-0.02%
2022/11/29	2	11.50	0	0.00	11.69	2	11,198	0.02%
2022/11/25	0	0.00	13.3	11.92	11.90	-13.3	11,358	-0.12%
2022/11/24	0	0.00	1.4	12.00	12.00	-1.4	11,379	-0.01%
2022/11/21	1	11.78	0	0.00	11.75	1	11,577	0.01%
2022/11/18	1.2	11.82	6	11.91	11.82	-4.8	11,577	-0.04%
2022/11/17	0	0.00	4	11.78	11.86	-4	11,550	-0.03%
2022/11/16	5	11.85	15.1	11.79	11.83	-10.1	11,540	-0.09%
2022/11/15	0	11.82	15	11.76	11.86	-15	11,532	-0.13%
2022/11/14	0.1	11.40	26	11.43	11.43	-25.9	11,200	-0.23%
2022/11/11	14	11.41	33	11.28	11.32	-19	11,122	-0.17%
2022/11/10	0.1	10.65	0	0.00	10.71	0.1	10,788	0.00%
2022/11/09	14.2	10.67	30	10.54	10.69	-15.8	10,760	-0.15%
2022/11/08	0.5	10.31	0	0.00	10.27	0.5	10,761	0.00%
2022/11/07	1	10.25	15	10.24	10.25	-14	10,723	-0.13%
2022/11/03	2	9.89	0	0.00	9.89	2	10,956	0.02%
2022/11/02	1	9.90	0	0.00	9.95	1	11,110	0.01%
2022/11/01	1	9.87	0	0.00	9.87	1	11,225	0.01%
2022/10/28	2	9.59	0	0.00	9.60	2	11,447	0.02%
2022/10/27	1	9.73	0	0.00	9.74	1	11,520	0.01%
2022/10/26	1	9.48	0	0.00	9.53	1	11,648	0.01%
2022/10/25	12	9.61	2	9.52	9.51	10	11,653	0.09%
2022/10/21	1	9.71	0	0.00	9.65	1	11,696	0.01%
2022/10/20	22	9.64	20	9.53	9.72	2	11,739	0.02%
2022/10/18	0	0.00	10	9.73	9.84	-10	11,794	-0.08%
2022/10/17	4.5	9.63	0	0.00	9.78	4.5	11,796	0.04%
2022/10/14	12.2	9.81	4	9.82	9.90	8.2	11,833	0.07%
2022/10/13	3.3	9.42	1	9.46	9.41	2.3	11,844	0.02%
2022/10/12	9.1	9.58	0	0.00	9.59	9.1	11,736	0.08%
2022/10/11	11.3	9.70	0	0.00	9.64	11.3	11,688	0.10%
2022/10/07	3.2	10.28	0	0.00	10.20	3.2	11,524	0.03%
2022/10/06	4	10.41	2	10.42	10.44	2	11,553	0.02%
2022/10/05	24	10.44	1	10.43	10.39	23	11,592	0.20%
2022/10/04	5	10.06	3	10.08	10.16	2	11,511	0.02%
2022/10/03	7.1	9.74	1	9.75	9.74	6.1	11,469	0.05%
2022/09/30	1	9.89	0	0.00	9.86	1	11,498	0.01%
2022/09/29	6	9.92	4	9.88	9.84	2	11,497	0.02%
2022/09/28	20.7	9.91	13	9.88	9.82	7.7	11,440	0.07%
2022/09/27	6	10.16	2	10.09	10.15	4	11,298	0.04%
2022/09/26	5	10.20	5	10.35	10.16	0	11,501	0.00%
2022/09/23	9.2	10.52	0	0.00	10.52	9.2	11,774	0.08%
2022/09/22	4	10.68	0	0.00	10.75	4	11,813	0.03%
2022/09/21	5.3	10.87	0	0.00	10.88	5.3	11,888	0.04%
2022/09/20	0	0.00	15	10.98	10.96	-15	11,970	-0.13%
2022/09/19	1	10.90	0	0.00	10.90	1	12,061	0.01%
2022/09/16	10.4	11.00	0	0.00	10.98	10.4	12,120	0.09%
2022/09/14	14	11.07	0	0.00	11.16	14	12,619	0.11%
2022/09/13	1	11.37	1	11.42	11.37	0	12,563	0.00%
2022/09/12	0	0.00	4	11.29	11.29	-4	12,599	-0.03%
2022/09/08	7	11.00	0	0.00	11.06	7	12,838	0.05%
2022/09/07	7.3	10.88	0	0.00	10.87	7.3	12,891	0.06%
2022/09/06	2.4	11.11	1	11.14	11.06	1.4	12,792	0.01%
2022/09/05	3.1	11.10	0	0.00	11.13	3.1	12,752	0.02%
2022/09/02	1.5	11.23	20	11.31	11.20	-18.5	12,783	-0.14%
2022/09/01	4.5	11.34	0	0.00	11.35	4.5	12,682	0.04%
2022/08/29	6.3	11.46	20	11.48	11.44	-13.7	12,517	-0.11%
2022/08/26	21	11.90	40	11.89	11.81	-19	12,373	-0.15%
2022/08/25	6	11.72	0	0.00	11.76	6	12,323	0.05%
2022/08/24	14.3	11.67	0	0.00	11.60	14.3	12,449	0.11%
2022/08/23	3	11.65	0	0.00	11.68	3	12,534	0.02%
2022/08/22	20.2	11.87	20	11.90	11.80	0.2	12,566	0.00%
2022/08/19	2	12.11	4	12.12	12.08	-2	12,421	-0.02%
2022/08/18	15.1	11.95	14	11.97	12.05	1.1	12,488	0.01%
2022/08/17	14	12.05	12	12.08	12.06	2	12,448	0.02%
2022/08/16	1	12.13	11	12.09	12.09	-10	12,542	-0.08%
2022/08/15	32	12.31	4	12.20	12.33	28	12,553	0.22%
2022/08/12	1.4	11.99	0	0.00	12.03	1.4	12,504	0.01%
2022/08/11	10.3	11.81	0.2	11.86	11.84	10.1	12,579	0.08%
2022/08/10	5	11.60	0.1	11.63	11.57	4.9	12,598	0.04%
2022/08/09	1	11.84	1.4	11.79	11.85	-0.4	12,495	0.00%
2022/08/08	0.2	11.97	0	0.00	11.97	0.2	12,451	0.00%
2022/08/05	1	11.89	2	11.80	12.02	-1	12,449	-0.01%
2022/08/04	1	11.47	0	0.00	11.61	1	12,395	0.01%
2022/08/03	2	11.47	3	11.56	11.59	-1	12,357	-0.01%
2022/08/02	8.2	11.47	0	0.00	11.50	8.2	12,427	0.07%
2022/08/01	2	11.80	0	0.00	11.75	2	12,472	0.02%
2022/07/29	1	11.85	0	0.00	11.79	1	12,518	0.01%
2022/07/28	21	11.83	0	0.00	11.72	21	12,624	0.17%
2022/07/26	0	0.00	25	11.64	11.64	-25	12,634	-0.20%
2022/07/25	1	11.83	4	11.86	11.82	-3	12,734	-0.02%
2022/07/22	6.2	12.01	0	0.00	12.00	6.2	12,868	0.05%
2022/07/21	10.6	12.03	0.1	12.08	12.09	10.5	13,236	0.08%
2022/07/20	8	11.79	3	11.76	11.71	5	13,413	0.04%
2022/07/19	1	11.40	2	11.50	11.48	-1	13,834	-0.01%
2022/07/18	14	11.49	0	0.00	11.51	14	14,118	0.10%
2022/07/15	10	11.16	0	0.00	11.28	10	14,099	0.07%
2022/07/14	3.3	10.91	5	11.08	11.08	-1.7	14,008	-0.01%
2022/07/13	2	10.97	0	0.00	10.93	2	14,072	0.01%
2022/07/12	2.2	10.72	0	0.00	10.71	2.2	14,182	0.02%
2022/07/11	4	11.14	0	0.00	11.09	4	14,701	0.03%
2022/07/08	13	11.23	1	11.20	11.22	12	14,807	0.08%
2022/07/07	2	10.71	1	10.71	11.02	1	14,886	0.01%
2022/07/06	4	10.67	1	10.88	10.60	3	15,120	0.02%
2022/07/05	4	10.85	2	10.93	10.90	2	16,107	0.01%
2022/07/04	5.1	10.85	31	10.95	10.87	-25.9	16,716	-0.15%
2022/07/01	3	11.01	6	11.40	10.95	-3	17,261	-0.02%
2022/06/30	7	11.50	6	11.47	11.49	1	17,251	0.01%
2022/06/29	30	11.85	0	0.00	11.87	30	17,355	0.17%
2022/06/28	1	12.22	0	0.00	12.03	1	17,274	0.01%
2022/06/27	2	12.36	1	12.17	12.28	1	17,277	0.01%
2022/06/24	1.1	12.06	8	11.98	11.96	-6.9	17,328	-0.04%
2022/06/23	1	12.07	13	12.03	12.04	-12	17,478	-0.07%
2022/06/22	3	12.50	89	12.48	12.35	-86	17,201	-0.50%
2022/06/21	12	12.74	14	12.74	12.84	-2	17,092	-0.01%
2022/06/20	0.1	12.65	10	12.63	12.57	-9.9	17,191	-0.06%
2022/06/17	5.1	12.72	9	12.71	12.73	-3.9	17,181	-0.02%
2022/06/16	0	13.35	3	13.47	13.03	-3	16,988	-0.02%
2022/06/15	0.1	13.22	1	13.19	13.18	-0.9	17,011	-0.01%
2022/06/14	3.2	13.13	20	13.15	13.27	-16.8	17,317	-0.10%
2022/06/13	5.1	13.38	33	13.38	13.33	-27.9	17,764	-0.16%
2022/06/09	0.3	13.92	0	0.00	13.91	0.3	18,736	0.00%
2022/06/08	10	13.99	0	0.00	13.92	10	19,010	0.05%
2022/06/06	0	13.90	3	13.90	13.90	-3	19,319	-0.02%
2022/06/01	10	13.97	1	13.99	13.91	9	20,774	0.04%
2022/05/31	5	13.75	4	13.73	13.87	1	20,876	0.00%
2022/05/30	6	13.66	3	13.56	13.68	3	20,741	0.01%
2022/05/26	2	13.22	0	0.00	13.01	2	20,820	0.01%
2022/05/24	12	13.19	0	0.00	13.07	12	21,577	0.06%
2022/05/23	1	13.44	5	13.39	13.40	-4	21,821	-0.02%
2022/05/20	1.1	13.41	4	13.47	13.49	-2.9	22,253	-0.01%
2022/05/19	3	13.23	2	13.38	13.39	1	22,425	0.00%
2022/05/18	0	13.55	32.2	13.56	13.52	-32.1	22,442	-0.14%
2022/05/17	0	13.20	0	0.00	13.42	0	22,446	0.00%
2022/05/16	11	13.38	8	13.32	13.16	3	22,466	0.01%
2022/05/13	1	13.01	0	0.00	13.08	1	22,544	0.00%
2022/05/12	1	12.85	0	0.00	12.83	1	22,852	0.00%
2022/05/11	0	12.95	11	13.08	13.03	-11	22,873	-0.05%
2022/05/10	17	12.88	1.7	12.67	12.97	15.3	22,984	0.07%
2022/05/09	4.1	12.89	48.2	12.92	12.85	-44.1	22,912	-0.19%
2022/05/06	5.1	13.04	0	0.00	13.10	5.1	22,800	0.02%
2022/05/05	24	13.41	0	0.00	13.43	24	22,900	0.10%
2022/05/04	5	13.15	2	13.20	13.16	3	22,825	0.01%
2022/05/03	4.5	13.11	10	13.14	13.12	-5.5	22,878	-0.02%
2022/04/29	2	13.19	7	13.33	13.16	-5	22,875	-0.02%
2022/04/28	17	12.94	5	13.01	12.99	12	22,935	0.05%
2022/04/27	16	12.48	2.2	12.57	12.65	13.8	22,751	0.06%
2022/04/26	9	12.93	31.2	12.91	12.91	-22.2	22,343	-0.10%
2022/04/25	13	13.07	3	13.04	13.07	10	22,111	0.05%
2022/04/22	42	13.43	0	0.00	13.46	42	21,649	0.19%
2022/04/21	10	13.70	2	13.80	13.72	8	21,539	0.04%
2022/04/20	12	13.64	0	0.00	13.66	12	21,547	0.06%
2022/04/19	15	13.63	0	0.00	13.57	15	21,535	0.07%
2022/04/18	12	13.50	104	13.49	13.50	-92	21,555	-0.43%	大賣/
2022/04/15	13.4	13.56	60	13.56	13.50	-46.6	21,461	-0.22%
2022/04/14	6	13.91	0	0.00	13.91	6	21,059	0.03%
2022/04/13	28	13.76	8	13.80	13.96	20	21,115	0.09%
2022/04/12	17	13.62	1	13.54	13.60	16	20,957	0.08%
2022/04/11	25.1	13.74	23	13.87	13.64	2.1	20,651	0.01%
2022/04/08	49.2	14.06	5	14.13	14.11	44.2	19,662	0.22%
2022/04/07	38.2	14.23	3	14.20	14.18	35.2	18,838	0.19%
2022/04/06	8.5	14.42	0	0.00	14.43	8.5	18,079	0.05%
2022/04/01	18.1	14.70	0	0.00	14.72	18.1	17,614	0.10%
2022/03/31	3	14.94	0	0.00	14.91	3	17,376	0.02%
2022/03/30	8	15.00	15	15.03	15.00	-7	17,464	-0.04%
2022/03/29	8	14.89	0	0.00	14.87	8	17,451	0.05%
2022/03/28	12	14.82	9	14.85	14.93	3	17,299	0.02%
2022/03/25	7	15.09	10	15.11	15.11	-3	17,042	-0.02%
2022/03/24	3.9	15.06	0	0.00	15.12	3.9	16,993	0.02%
2022/03/23	2	15.21	30	15.25	15.20	-28	16,854	-0.17%
2022/03/22	4	15.05	0	0.00	15.08	4	16,818	0.02%
2022/03/21	4	15.08	2	15.09	15.08	2	16,710	0.01%
2022/03/18	16	14.90	0	0.00	14.96	16	16,679	0.10%
2022/03/17	16	14.87	9	14.88	14.98	7	16,542	0.04%
2022/03/16	18.1	14.26	0.3	14.28	14.28	17.8	16,236	0.11%
2022/03/15	48.5	14.37	3	14.31	14.35	45.5	15,783	0.29%
2022/03/14	18.4	14.83	3	15.04	14.80	15.4	15,084	0.10%
2022/03/11	10	15.01	0	0.00	14.95	10	14,864	0.07%
2022/03/10	7.2	15.13	3.5	15.11	15.19	3.7	14,628	0.03%
2022/03/09	9.5	14.71	2	14.72	14.72	7.5	14,500	0.05%
2022/03/08	41	14.65	0	0.00	14.52	41	14,402	0.28%
2022/03/07	14	15.12	20	15.28	15.05	-6	13,589	-0.04%
2022/03/04	27.4	15.61	10	15.59	15.56	17.4	13,087	0.13%
2022/03/03	1	15.91	0	0.00	15.87	1	12,940	0.01%
2022/03/02	3	15.74	0	0.00	15.77	3	13,057	0.02%
2022/03/01	16.1	15.85	2	15.90	15.90	14.1	13,015	0.11%
2022/02/25	137.1	15.48	1	15.56	15.48	136.1	13,001	1.05%	大買/鉅額交易
2022/02/24	37.5	15.45	2	15.45	15.41	35.5	12,895	0.28%
2022/02/23	46.1	15.83	6	15.88	15.87	40.1	12,358	0.32%
2022/02/22	19.1	15.93	3	15.99	15.92	16.1	12,118	0.13%
2022/02/21	10.1	16.35	7	16.41	16.41	3.1	11,808	0.03%
2022/02/18	25	16.37	5	16.40	16.44	20	11,620	0.17%
2022/02/17	22	16.46	1	16.47	16.49	21	11,580	0.18%
2022/02/16	10	16.54	6	16.57	16.50	4	11,688	0.03%
2022/02/15	14	16.36	0	0.00	16.25	14	11,738	0.12%
2022/02/14	33	16.25	0	0.00	16.25	33	11,608	0.28%
2022/02/11	4	16.73	0	0.00	16.72	4	11,287	0.04%
2022/02/10	1.4	16.64	2	16.60	16.74	-0.6	11,433	-0.01%
2022/02/09	8	16.45	3	16.36	16.47	5	11,420	0.04%
2022/02/08	5	16.23	0	0.00	16.23	5	11,550	0.04%
2022/02/07	12.5	16.20	0	0.00	16.16	12.5	11,518	0.11%
2022/01/26	14	16.31	0	0.00	16.28	14	11,290	0.12%
2022/01/25	20.3	16.40	0	0.00	16.40	20.3	11,316	0.18%
2022/01/24	21.2	16.49	0	0.00	16.63	21.2	11,211	0.19%
2022/01/21	41	16.52	0	0.00	16.53	41	11,180	0.37%
2022/01/19	4	16.84	2	16.90	16.84	2	11,116	0.02%
2022/01/18	0	0.00	2	17.12	17.03	-2	11,202	-0.02%
2022/01/17	0.1	16.90	0	0.00	17.09	0.1	11,150	0.00%
2022/01/14	12.3	16.75	0	0.00	16.80	12.3	11,145	0.11%
2022/01/13	3	16.92	2	16.90	16.93	1	11,029	0.01%
2022/01/12	5	16.85	37	16.85	16.87	-32	11,038	-0.29%
2022/01/11	14.2	16.83	2	16.84	16.81	12.2	11,117	0.11%
2022/01/10	15	16.82	7.5	16.79	16.94	7.5	11,057	0.07%
2022/01/07	246.2	17.19	206	16.98	16.97	40.2	11,068	0.36%	大買/大賣/
2022/01/06	293.2	17.25	278	17.13	17.20	15.2	11,105	0.14%	大買/大賣/
2022/01/05	9	17.52	3	17.55	17.53	6	11,272	0.05%
2022/01/04	8	17.57	58	17.60	17.54	-50	11,364	-0.44%
2022/01/03	38	17.59	5	17.60	17.50	33	11,333	0.29%
2021/12/30	11	17.65	15.5	17.69	17.70	-4.5	11,290	-0.04%
2021/12/29	5	17.62	6	17.65	17.64	-1	11,448	-0.01%
2021/12/28	0	0.00	2	17.50	17.52	-2	11,659	-0.02%
2021/12/27	0	0.00	6	17.35	17.36	-6	11,708	-0.05%
2021/12/24	0	0.00	7	17.17	17.15	-7	11,825	-0.06%
2021/12/23	0	0.00	18	17.07	17.05	-18	11,698	-0.15%
2021/12/22	0	0.00	5	17.00	16.96	-5	11,885	-0.04%
2021/12/21	0	0.00	3	16.77	16.88	-3	11,871	-0.03%
2021/12/20	9	16.71	0	0.00	16.63	9	11,845	0.08%
2021/12/17	14	16.86	5	16.90	16.86	9	11,772	0.08%
2021/12/16	6	16.83	8	16.92	16.94	-2	11,789	-0.02%
2021/12/15	6	16.59	0	0.00	16.60	6	11,879	0.05%
2021/12/14	7	16.59	12	16.61	16.56	-5	11,888	-0.04%
2021/12/13	1	16.80	0	0.00	16.79	1	11,835	0.01%
2021/12/10	2	16.77	40	16.74	16.78	-38	11,902	-0.32%
2021/12/09	0.2	16.90	0	0.00	16.88	0.2	11,862	0.00%
2021/12/08	5	17.10	22	17.01	16.98	-17	11,826	-0.14%
2021/12/07	1	16.76	0	0.00	16.85	1	11,871	0.01%
2021/12/06	2	16.80	2.1	16.84	16.95	-0.1	11,816	0.00%
2021/12/02	0	0.00	4.1	17.00	16.96	-4.1	11,964	-0.03%
2021/12/01	0	0.00	2	16.80	16.85	-2	11,987	-0.02%
2021/11/30	34	16.62	5	16.68	16.49	29	12,059	0.24%
2021/11/29	38	16.31	52	16.14	16.37	-14	12,158	-0.12%
2021/11/26	56	16.35	0	0.00	16.24	56	12,412	0.45%
2021/11/25	8	16.59	0	0.00	16.57	8	12,319	0.06%
2021/11/24	14	16.63	30	16.66	16.65	-16	12,354	-0.13%
2021/11/23	15	16.84	12	16.92	16.79	3	12,294	0.02%
2021/11/22	5	17.14	11	17.20	17.12	-6	12,243	-0.05%
2021/11/19	3	17.15	11	17.11	17.12	-8	12,261	-0.07%
2021/11/18	1	16.91	3	17.01	17.04	-2	12,208	-0.02%
2021/11/17	10	16.84	0	0.00	16.83	10	12,150	0.08%
2021/11/16	4	16.74	0	0.00	16.76	4	12,213	0.03%
2021/11/15	6	16.93	0	0.00	16.97	6	12,474	0.05%
2021/11/12	5	16.67	0	0.00	16.65	5	12,469	0.04%
2021/11/11	10	16.30	11	16.48	16.44	-1	12,686	-0.01%
2021/11/10	11	16.55	36	16.55	16.54	-25	12,781	-0.20%
2021/11/09	14	16.70	3	16.74	16.61	11	12,893	0.09%
2021/11/08	1	16.29	1.9	16.40	16.39	-0.9	12,689	-0.01%
2021/11/05	10	16.14	14	16.09	16.17	-4	12,638	-0.03%
2021/11/04	5	15.90	2	15.87	15.88	3	12,464	0.02%
2021/11/03	7	15.89	0	0.00	15.94	7	12,482	0.06%
2021/11/02	4	15.90	0	0.00	15.86	4	12,577	0.03%
2021/11/01	1	15.80	0	0.00	15.86	1	12,530	0.01%
2021/10/29	0	15.79	0	0.00	15.75	0	12,550	0.00%
2021/10/28	0	15.94	0	0.00	15.87	0	12,583	0.00%
2021/10/27	0	15.77	0	0.00	15.94	0	12,640	0.00%
2021/10/26	1	15.77	2	15.75	15.74	-1	12,552	-0.01%
2021/10/25	11	15.62	10	15.44	15.60	1	12,474	0.01%
2021/10/22	0	15.48	1	15.59	15.55	-1	12,618	-0.01%
2021/10/21	1	15.62	4	15.48	15.42	-3	12,609	-0.02%
2021/10/20	10	15.43	6	15.40	15.44	4	12,494	0.03%
2021/10/19	0	15.38	0	0.00	15.41	0	12,443	0.00%
2021/10/18	0	15.22	2	15.18	15.17	-2	12,381	-0.02%
2021/10/15	1	15.10	0	0.00	15.18	1	12,339	0.01%
2021/10/14	22	14.86	0	0.00	14.82	22	12,328	0.18%
2021/10/13	17	14.97	10	15.03	14.86	7	12,134	0.06%
2021/10/12	10	15.10	0	0.00	15.11	10	11,802	0.08%
2021/10/08	5	15.35	0	0.00	15.35	5	11,729	0.04%
2021/10/07	0.1	15.40	0	0.00	15.45	0.1	11,722	0.00%
2021/10/06	14	15.03	0	0.00	15.00	14	11,824	0.12%
2021/10/05	3	14.99	0	0.00	15.11	3	11,853	0.03%
2021/10/04	6	15.18	2	15.20	15.11	4	11,612	0.03%
2021/10/01	13	15.31	0	0.00	15.28	13	11,475	0.11%
2021/09/30	0	15.55	0	0.00	15.65	0	11,252	0.00%
2021/09/29	15.1	15.64	6	15.64	15.58	9.1	11,279	0.08%
2021/09/28	0	16.05	0	0.00	16.06	0	11,274	0.00%
2021/09/27	0	16.19	0	0.00	16.17	0	11,315	0.00%
2021/09/24	0	16.08	0	0.00	16.07	0	11,372	0.00%
2021/09/23	1.1	15.94	0	0.00	15.92	1.1	11,610	0.01%
2021/09/22	2.1	15.71	0	0.00	15.74	2.1	11,672	0.02%
2021/09/17	1	16.20	0	0.00	16.12	1	11,526	0.01%
2021/09/16	0	16.19	0	0.00	16.05	0	11,640	0.00%
2021/09/15	0	16.30	0	0.00	16.13	0	11,660	0.00%
2021/09/14	1	16.33	0	0.00	16.33	1	11,841	0.01%
2021/09/13	1	16.31	0	0.00	16.27	1	12,302	0.01%
2021/09/10	0	16.22	6.1	16.42	16.45	-6.1	12,860	-0.05%
2021/09/09	6	16.10	0	0.00	16.05	6	12,836	0.05%
2021/09/08	1	15.94	1.1	16.09	15.96	-0.1	12,914	0.00%
2021/09/07	1	16.21	2	16.20	16.20	-1	12,893	-0.01%
2021/09/06	1	16.45	5.2	16.40	16.35	-4.2	13,022	-0.03%
2021/09/03	8	16.38	4	16.38	16.42	4	13,041	0.03%
2021/09/02	0	16.50	0	0.00	16.20	0	13,180	0.00%
2021/09/01	1	16.08	1	16.10	16.29	0	13,178	0.00%
2021/08/31	0	15.82	6	15.75	15.90	-6	12,847	-0.05%
2021/08/30	0	15.76	0	0.00	15.85	0	13,226	0.00%
2021/08/27	0	15.47	0	0.00	15.59	0	13,342	0.00%
2021/08/26	17	15.45	0	0.00	15.47	17	13,507	0.13%
2021/08/25	2	15.49	2	15.46	15.49	0	14,143	0.00%
2021/08/24	0.1	15.39	0	0.00	15.28	0.1	14,785	0.00%
2021/08/23	2	15.27	0	0.00	15.29	2	15,334	0.01%
2021/08/20	7	14.78	2	14.80	14.80	5	17,397	0.03%
2021/08/19	21	15.01	0	0.00	14.87	21	17,444	0.12%
2021/08/18	3.1	14.88	0	0.00	15.24	3.1	17,281	0.02%
2021/08/17	13	15.21	0	0.00	15.11	13	17,250	0.08%
2021/08/16	2	15.57	0	0.00	15.52	2	17,043	0.01%
2021/08/13	8	15.71	1	15.67	15.61	7	17,088	0.04%
2021/08/12	2	15.99	0	0.00	15.93	2	17,080	0.01%
2021/08/11	6.2	15.99	0	0.00	15.98	6.2	17,236	0.04%
2021/08/10	12	16.16	0	0.00	16.15	12	17,321	0.07%
2021/08/09	6	16.29	5	16.25	16.28	1	17,491	0.01%
2021/08/06	2	16.43	2	16.49	16.47	0	17,658	0.00%
2021/08/05	4	16.65	0	0.00	16.64	4	17,797	0.02%
2021/08/04	0	0.00	3	16.39	16.42	-3	17,951	-0.02%
2021/08/03	1	16.13	0	0.00	16.20	1	18,144	0.01%
2021/07/30	0	0.00	1	15.87	15.83	-1	18,445	-0.01%
2021/07/28	12	15.35	1	15.38	15.48	11	18,911	0.06%
2021/07/23	0	0.00	2	15.96	15.81	-2	19,541	-0.01%
2021/07/22	1	15.85	0	0.00	15.81	1	19,866	0.01%
2021/07/21	5	15.63	0	0.00	15.63	5	20,160	0.02%
2021/07/20	0	0.00	41	15.73	15.66	-41	20,491	-0.20%
2021/07/16	25	15.93	0	0.00	15.99	25	21,110	0.12%
2021/07/13	5	16.00	28	16.04	15.92	-23	22,240	-0.10%
2021/07/12	12	15.76	10	15.75	15.78	2	22,373	0.01%
2021/07/09	2	15.50	0	0.00	15.50	2	22,502	0.01%
2021/07/08	0.3	15.69	0	0.00	15.65	0.3	22,933	0.00%
2021/07/07	0.1	15.66	0	0.00	15.65	0.1	23,549	0.00%
2021/07/06	1	15.66	7	15.71	15.66	-6	24,183	-0.02%
2021/07/05	11	15.68	20	15.64	15.73	-9	24,768	-0.04%
2021/07/01	1	15.55	0	0.00	15.44	1	25,635	0.00%
2021/06/30	0	0.00	14	15.55	15.55	-14	26,394	-0.05%
2021/06/29	5	15.46	0	0.00	15.42	5	26,753	0.02%
2021/06/28	1	15.40	0.2	15.43	15.39	0.8	27,575	0.00%
2021/06/24	6	15.43	0	0.00	15.41	6	29,498	0.02%
2021/06/23	10	15.27	1	15.20	15.39	9	30,651	0.03%
2021/06/22	19	15.21	1	15.20	15.18	18	31,394	0.06%
2021/06/21	8	15.33	0	0.00	15.29	8	31,323	0.03%
2021/06/17	0	0.00	10	15.61	15.62	-10	32,091	-0.03%
2021/06/16	1	15.60	0	0.00	15.56	1	33,695	0.00%
2021/06/15	0	0.00	4	15.69	15.66	-4	35,459	-0.01%
2021/06/11	23	15.52	29	15.56	15.50	-6	37,070	-0.02%
2021/06/09	11.3	15.27	0	0.00	15.26	11.3	41,058	0.03%
2021/06/08	1	15.37	0	0.00	15.35	1	43,942	0.00%
2021/06/07	22	15.26	0	0.00	15.37	22	49,106	0.04%
2021/06/04	11	15.36	2	15.39	15.39	9	51,856	0.02%
2021/06/03	3	15.43	84.5	15.46	15.49	-81.5	58,402	-0.14%
2021/06/02	24.3	15.40	0.5	15.50	15.35	23.8	68,698	0.03%
2021/06/01	13	15.61	1	15.68	15.53	12	75,622	0.02%
2021/05/31	61	15.41	22	15.51	15.50	39	88,950	0.04%
2021/05/28	134	15.40	11	15.40	15.30	123	136,127	0.09%	大買/鉅額交易