中信中國高股息 (00882)-元富-世貿券商分點個股進出

台股 » 個股 » 中信中國高股息 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信中國高股息

(00882)

可現股當沖

股價
12.12
漲跌
▲0.09
漲幅
+0.75%
成交量
20,102張
產業
上市
350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

中信中國高股息 (00882)籌碼相關－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/05/29	2	12.21	0	0.00	12.18	2	25,048	0.01%
2024/05/28	0	0.00	3	12.30	12.29	-3	25,121	-0.01%
2024/05/27	2	12.18	0	0.00	12.17	2	24,985	0.01%
2024/05/24	0	0.00	10	11.98	12.02	-10	25,036	-0.04%
2024/05/23	4.6	12.13	2	12.29	12.09	2.6	24,911	0.01%
2024/05/22	6	12.43	0	0.00	12.45	6	24,616	0.02%
2024/05/21	71	12.40	29	12.36	12.32	42	24,572	0.17%
2024/05/20	6	12.41	1	12.41	12.40	5	24,786	0.02%
2024/05/17	0	0.00	0.4	12.16	12.18	-0.4	24,440	0.00%
2024/05/16	6	12.04	17.6	12.06	12.10	-11.6	24,295	-0.05%
2024/05/15	13	11.83	10	11.85	11.82	3	23,920	0.01%
2024/05/14	2	11.93	1	11.94	11.95	1	23,878	0.00%
2024/05/13	53	11.87	12	12.02	12.03	41	23,796	0.17%
2024/05/10	5.3	11.77	7.9	11.78	11.87	-2.6	23,125	-0.01%
2024/05/09	2	11.41	1	11.42	11.41	1	22,281	0.00%
2024/05/08	0	0.00	2	11.36	11.26	-2	22,309	-0.01%
2024/05/07	2	11.27	7	11.27	11.28	-5	22,480	-0.02%
2024/05/06	0	0.00	26.6	11.08	11.16	-26.6	22,422	-0.12%
2024/05/03	0.7	11.00	19	11.03	11.01	-18.3	22,456	-0.08%
2024/05/02	10	10.85	31	10.87	10.96	-21	22,906	-0.09%
2024/04/30	10	10.93	21	10.94	10.85	-11	23,316	-0.05%
2024/04/29	10	10.90	20.6	10.95	10.94	-10.6	23,572	-0.05%
2024/04/26	15	10.69	6	10.75	10.76	9	24,372	0.04%
2024/04/25	1	10.69	0.5	10.51	10.64	0.5	24,742	0.00%
2024/04/24	0	0.00	12	10.44	10.48	-12	25,250	-0.05%
2024/04/23	11.4	10.44	0	0.00	10.44	11.4	26,952	0.04%
2024/04/22	20	10.49	2	10.44	10.43	18	27,099	0.07%
2024/04/18	0	0.00	5	10.30	10.31	-5	26,670	-0.02%
2024/04/17	1	10.28	0	0.00	10.26	1	26,698	0.00%
2024/04/16	10	10.21	0	0.00	10.24	10	26,772	0.04%
2024/04/15	15	10.26	0	0.00	10.31	15	26,741	0.06%
2024/04/12	11	10.36	0	0.00	10.33	11	26,832	0.04%
2024/04/11	0	10.45	1	10.42	10.45	-1	26,819	0.00%
2024/04/10	1.3	10.37	0	0.00	10.37	1.3	26,780	0.00%
2024/04/08	11	10.16	0	0.00	10.30	11	27,072	0.04%
2024/04/03	0.8	10.31	0	0.00	10.30	0.8	27,035	0.00%
2024/04/02	6	10.31	0	0.00	10.30	6	27,099	0.02%
2024/04/01	1	10.21	0.5	10.29	10.27	0.5	27,116	0.00%
2024/03/28	22	10.18	0	0.00	10.23	22	27,103	0.08%
2024/03/27	2	10.37	0	0.00	10.30	2	26,851	0.01%
2024/03/26	16	10.39	0	0.00	10.36	16	26,842	0.06%
2024/03/25	16.6	10.44	0	0.00	10.47	16.6	26,704	0.06%
2024/03/22	32	10.45	10	10.39	10.43	22	26,691	0.08%
2024/03/21	5	10.49	23.1	10.49	10.50	-18.1	26,733	-0.07%
2024/03/20	12.1	10.35	7	10.37	10.41	5.1	26,880	0.02%
2024/03/19	14	10.46	0	0.00	10.42	14	27,015	0.05%
2024/03/18	4	10.47	6	10.38	10.45	-2	27,297	-0.01%
2024/03/15	0	0.00	5	10.30	10.25	-5	27,202	-0.02%
2024/03/14	0	0.00	100.5	10.40	10.34	-100.5	27,830	-0.36%
2024/03/13	0.6	10.38	0	0.00	10.40	0.6	28,099	0.00%
2024/03/12	0	10.37	11	10.30	10.35	-11	28,058	-0.04%
2024/03/11	3.3	10.29	0	0.00	10.28	3.3	28,080	0.01%
2024/03/08	6	10.28	20	10.28	10.32	-14	28,405	-0.05%
2024/03/07	7	10.28	3	10.20	10.26	4	28,306	0.01%
2024/03/06	3.3	10.11	12	10.15	10.21	-8.7	28,071	-0.03%
2024/03/05	1	10.11	1	10.11	10.10	0	28,190	0.00%
2024/03/04	1.8	10.19	86	10.21	10.19	-84.2	28,405	-0.30%
2024/02/29	1	10.16	100	10.27	10.25	-99	28,108	-0.35%
2024/02/27	1	10.25	20.3	10.23	10.28	-19.3	27,960	-0.07%
2024/02/26	0	0.00	20	10.39	10.35	-20	27,627	-0.07%
2024/02/23	2.6	10.43	37	10.42	10.41	-34.4	27,354	-0.13%
2024/02/22	0	0.00	1	10.29	10.34	-1	26,877	0.00%
2024/02/21	0	0.00	52.2	10.10	10.30	-52.2	26,406	-0.20%
2024/02/20	1	9.93	5.1	9.98	9.96	-4.1	25,499	-0.02%
2024/02/19	5.2	9.88	23	9.86	9.89	-17.8	25,222	-0.07%
2024/02/16	0.1	9.76	29	9.61	9.84	-28.9	24,986	-0.12%
2024/02/15	12.2	9.55	50.2	9.59	9.60	-38	24,606	-0.15%
2024/02/05	6.6	9.52	0	0.00	9.56	6.6	24,299	0.03%
2024/02/02	16	9.64	0	0.00	9.59	16	23,823	0.07%
2024/02/01	2	9.66	0	0.00	9.66	2	23,581	0.01%
2024/01/31	5	9.62	0	0.00	9.62	5	23,304	0.02%
2024/01/30	4	9.72	0	0.00	9.70	4	22,919	0.02%
2024/01/29	2	10.00	0.6	9.96	9.95	1.4	22,333	0.01%
2024/01/26	32	9.99	84	10.06	9.98	-52	21,969	-0.24%
2024/01/25	70	9.85	37	9.89	10.01	33	21,537	0.15%
2024/01/24	124	9.51	3	9.56	9.51	121	20,662	0.59%	大買/鉅額交易
2024/01/23	2.2	9.30	0	0.00	9.42	2.2	19,990	0.01%
2024/01/22	23.2	9.37	0	0.00	9.30	23.2	19,421	0.12%
2024/01/19	17.1	9.59	0	0.00	9.56	17.1	18,124	0.09%
2024/01/18	39	9.64	0	0.00	9.61	39	17,379	0.22%
2024/01/17	44	9.86	0	0.00	9.78	44	16,490	0.27%
2024/01/16	23.1	10.27	0	0.00	10.27	23.1	14,739	0.16%
2024/01/15	0.9	10.33	0	0.00	10.33	0.9	14,582	0.01%
2024/01/12	2	10.26	2.5	10.33	10.32	-0.5	14,577	0.00%
2024/01/11	0	10.33	0	0.00	10.34	0	14,581	0.00%
2024/01/10	0.8	10.27	0	0.00	10.28	0.8	14,453	0.01%
2024/01/09	2.2	10.33	0	0.00	10.31	2.2	14,309	0.02%
2024/01/08	2.3	10.37	0	0.00	10.32	2.3	14,150	0.02%
2024/01/04	2	10.43	0	0.00	10.42	2	13,904	0.01%
2024/01/03	30.7	10.45	8	10.45	10.48	22.7	13,696	0.17%
2024/01/02	4	10.37	75.1	10.36	10.38	-71.1	13,375	-0.53%
2023/12/29	6	10.33	48	10.35	10.36	-42	13,268	-0.32%
2023/12/28	71	10.31	0	0.00	10.31	71	13,216	0.54%
2023/12/27	18.1	10.15	0	0.00	10.22	18.1	13,606	0.13%
2023/12/26	19	10.23	0	0.00	10.19	19	13,435	0.14%
2023/12/25	0.6	10.33	6	10.25	10.21	-5.4	13,409	-0.04%
2023/12/22	3	10.23	50	10.23	10.23	-47	13,357	-0.35%
2023/12/20	30	10.22	0	0.00	10.21	30	13,119	0.23%
2023/12/19	11.2	10.20	0	0.00	10.21	11.2	13,101	0.09%
2023/12/18	48.5	10.28	10	10.25	10.25	38.5	12,996	0.30%
2023/12/15	1	10.33	0	0.00	10.28	1	12,812	0.01%
2023/12/14	8	10.15	30	10.15	10.12	-22	12,440	-0.18%
2023/12/13	9.6	10.18	20	10.22	10.15	-10.4	12,144	-0.09%
2023/12/12	0	10.22	0	0.00	10.21	0	11,853	0.00%
2023/12/11	24.3	10.06	15	10.05	10.03	9.3	11,763	0.08%
2023/12/08	26.2	10.24	0	0.00	10.15	26.2	10,994	0.24%
2023/12/07	29	10.24	0	0.00	10.23	29	10,549	0.27%
2023/12/06	6	10.30	0	0.00	10.36	6	10,211	0.06%
2023/12/05	17.6	10.28	0	0.00	10.26	17.6	10,020	0.18%
2023/12/04	7.6	10.40	0	0.00	10.39	7.6	9,505	0.08%
2023/12/01	17	10.42	0	0.00	10.42	17	9,373	0.18%
2023/11/30	23	10.40	50	10.42	10.40	-27	9,281	-0.29%
2023/11/29	36	10.46	0	0.00	10.45	36	9,144	0.39%
2023/11/28	0.1	10.63	20	10.61	10.62	-19.9	8,462	-0.24%
2023/11/27	1.4	10.66	0	0.00	10.62	1.4	8,460	0.02%
2023/11/22	0.1	10.66	35	10.65	10.65	-34.9	8,569	-0.41%
2023/11/21	0	0.00	1	10.74	10.73	-1	8,549	-0.01%
2023/11/20	0	0.00	2	10.70	10.71	-2	8,640	-0.02%
2023/11/17	0.5	10.70	0	0.00	10.71	0.5	8,653	0.01%
2023/11/16	1	10.82	0	0.00	10.82	1	8,794	0.01%
2023/11/15	0	0.00	0.9	10.79	10.83	-0.9	9,176	-0.01%
2023/11/13	2	10.57	4	10.62	10.59	-2	9,602	-0.02%
2023/11/10	1.3	10.60	0	0.00	10.62	1.3	9,736	0.01%
2023/11/09	0.5	10.71	0	0.00	10.69	0.5	9,899	0.01%
2023/11/08	0.6	10.71	0	0.00	10.73	0.6	10,462	0.01%
2023/11/07	1	10.78	0	0.00	10.79	1	10,644	0.01%
2023/11/06	1	10.88	1	10.90	10.87	0	10,785	0.00%
2023/11/03	1	10.81	0	0.00	10.79	1	10,883	0.01%
2023/11/02	0	0.00	1	10.75	10.74	-1	11,019	-0.01%
2023/10/27	0	0.00	1	10.74	10.76	-1	11,917	-0.01%
2023/10/26	0	0.00	30.6	10.60	10.62	-30.6	12,729	-0.24%
2023/10/25	0.2	10.71	0.5	10.72	10.71	-0.3	13,125	0.00%
2023/10/24	0	0.00	0.9	10.54	10.51	-0.9	13,241	-0.01%
2023/10/23	1.5	10.49	0	0.00	10.46	1.5	13,469	0.01%
2023/10/20	3	10.58	0	0.00	10.55	3	13,763	0.02%
2023/10/19	1	10.63	0	0.00	10.65	1	13,951	0.01%
2023/10/18	5	10.83	0	0.00	10.79	5	13,969	0.04%
2023/10/17	0	0.00	1	10.84	10.86	-1	14,164	-0.01%
2023/10/16	0.5	10.86	0	0.00	10.81	0.5	14,720	0.00%
2023/10/12	0	10.98	0	0.00	10.98	0	16,487	0.00%
2023/10/11	1.3	10.79	0	0.00	10.75	1.3	16,693	0.01%
2023/10/05	1.5	10.61	0	0.00	10.58	1.5	16,858	0.01%
2023/10/04	0.1	10.57	0	0.00	10.57	0.1	16,984	0.00%
2023/10/03	3.5	10.67	0	0.00	10.61	3.5	17,274	0.02%
2023/09/28	40	10.86	0	0.00	10.86	40	17,457	0.23%
2023/09/25	0.5	10.97	0	0.00	10.96	0.5	17,941	0.00%
2023/09/19	1	11.00	855	10.92	10.97	-854	18,322	-4.66%	大賣/鉅額交易
2023/09/18	1	10.92	0	0.00	10.90	1	18,601	0.01%
2023/09/14	5	10.89	0	0.00	10.89	5	18,835	0.03%
2023/09/13	3	10.94	0	0.00	10.90	3	18,861	0.02%
2023/09/12	2	10.93	0	0.00	10.92	2	19,014	0.01%
2023/09/11	0.8	10.95	0	0.00	10.96	0.8	19,226	0.00%
2023/09/08	3	10.94	6	10.93	10.95	-3	19,312	-0.02%
2023/09/07	0	0.00	0.1	11.03	11.01	-0.1	19,583	0.00%
2023/09/05	1.6	11.11	4	11.19	11.12	-2.4	19,743	-0.01%
2023/09/04	0	0.00	1	11.18	11.17	-1	19,943	-0.01%
2023/09/01	2	10.93	0	0.00	10.94	2	20,057	0.01%
2023/08/31	2	10.88	0	0.00	10.88	2	20,308	0.01%
2023/08/29	5	10.96	0	0.00	10.96	5	21,161	0.02%
2023/08/28	1	10.89	0.6	10.97	10.84	0.5	21,529	0.00%
2023/08/25	9	10.72	0	0.00	10.73	9	21,976	0.04%
2023/08/23	1	10.64	0	0.00	10.65	1	23,009	0.00%
2023/08/22	1.1	10.55	5	10.51	10.54	-3.9	23,454	-0.02%
2023/08/21	23.1	10.62	0	0.00	10.61	23.1	24,483	0.09%
2023/08/18	10.1	10.83	2	10.88	10.82	8.1	25,064	0.03%
2023/08/17	8	10.86	0	0.00	10.87	8	25,278	0.03%
2023/08/16	4.2	10.95	0	0.00	10.94	4.2	25,148	0.02%
2023/08/15	5.6	11.03	1	11.02	11.02	4.6	25,258	0.02%
2023/08/14	19	11.05	0	0.00	11.04	19	25,150	0.08%
2023/08/11	32	11.28	0	0.00	11.29	32	24,684	0.13%
2023/08/10	3.5	11.36	0	0.00	11.35	3.5	24,609	0.01%
2023/08/09	2.5	11.40	0	0.00	11.40	2.5	24,726	0.01%
2023/08/08	11.5	11.41	0	0.00	11.47	11.5	24,874	0.05%
2023/08/07	28	11.51	0	0.00	11.52	28	24,834	0.11%
2023/08/02	5	11.59	0	0.00	11.54	5	25,158	0.02%
2023/08/01	1	11.71	7	11.85	11.72	-6	25,170	-0.02%
2023/07/31	20.1	11.85	26	11.82	11.83	-5.9	25,129	-0.02%
2023/07/28	10	11.57	0	0.00	11.61	10	24,479	0.04%
2023/07/27	2	11.44	6	11.35	11.43	-4	24,109	-0.02%
2023/07/26	4	11.31	8	11.35	11.27	-4	23,981	-0.02%
2023/07/25	0	0.00	1	11.26	11.26	-1	23,761	0.00%
2023/07/24	4.5	11.02	0	0.00	11.01	4.5	23,374	0.02%
2023/07/20	1.2	11.08	4	11.07	11.09	-2.8	23,109	-0.01%
2023/07/19	16.1	10.99	0	0.00	10.96	16.1	22,998	0.07%
2023/07/18	31	11.09	5	11.06	11.03	26	22,560	0.12%
2023/07/17	16	11.57	0	0.00	11.58	16	21,201	0.08%
2023/07/14	23	11.56	10	11.56	11.57	13	20,872	0.06%
2023/07/13	6	11.61	10	11.61	11.61	-4	20,708	-0.02%
2023/07/12	13	11.54	14	11.55	11.53	-1	20,728	0.00%
2023/07/11	11	11.57	5	11.55	11.53	6	20,658	0.03%
2023/07/10	16.8	11.47	0	0.00	11.43	16.8	20,524	0.08%
2023/07/07	9	11.50	0	0.00	11.52	9	20,255	0.04%
2023/07/06	7	11.64	5	11.57	11.60	2	20,051	0.01%
2023/07/05	0	0.00	70	11.80	11.78	-70	19,680	-0.36%
2023/07/04	0.1	11.87	0	0.00	11.87	0.1	19,471	0.00%
2023/06/30	10	11.67	5	11.67	11.70	5	19,557	0.03%
2023/06/29	3	11.61	0	0.00	11.61	3	19,753	0.02%
2023/06/28	1	11.62	0	0.00	11.65	1	19,736	0.01%
2023/06/27	21	11.50	0	0.00	11.59	21	19,991	0.11%
2023/06/26	10	11.45	1	11.45	11.46	9	20,567	0.04%
2023/06/21	1	11.64	0	0.00	11.62	1	20,298	0.00%
2023/06/20	11.2	11.70	0	0.00	11.70	11.2	20,119	0.06%
2023/06/19	23	11.81	0	0.00	11.75	23	20,053	0.11%
2023/06/15	1.5	11.68	0	0.00	11.72	1.5	19,924	0.01%
2023/06/14	43	11.73	0	0.00	11.72	43	19,716	0.22%
2023/06/13	2	11.69	0	0.00	11.71	2	19,644	0.01%
2023/06/12	1	11.73	0	0.00	11.76	1	19,475	0.01%
2023/06/09	7.2	11.74	0	0.00	11.75	7.2	19,827	0.04%
2023/06/08	1	11.65	0	0.00	11.67	1	19,892	0.01%
2023/06/07	7	11.65	0	0.00	11.64	7	20,025	0.03%
2023/06/06	3.1	11.59	0	0.00	11.65	3.1	19,804	0.02%
2023/06/05	16.5	11.55	0	0.00	11.53	16.5	19,821	0.08%
2023/06/02	21.1	11.45	0	0.00	11.50	21.1	19,632	0.11%
2023/06/01	11.1	11.24	36	11.27	11.30	-24.9	19,279	-0.13%
2023/05/31	36.3	11.30	10	11.25	11.25	26.3	18,948	0.14%
2023/05/30	44	11.42	1	11.37	11.37	43	18,435	0.23%
2023/05/29	15.2	11.60	0	0.00	11.57	15.2	17,927	0.08%
2023/05/26	32.1	11.56	1	11.59	11.56	31.1	17,787	0.17%
2023/05/25	60.2	11.63	1	11.87	11.58	59.2	17,433	0.34%
2023/05/24	23.1	11.92	0	0.00	11.87	23.1	16,325	0.14%
2023/05/23	18.6	12.11	0	0.00	12.07	18.6	15,557	0.12%
2023/05/22	0.2	12.19	0	0.00	12.18	0.2	15,329	0.00%
2023/05/19	6	12.21	0	0.00	12.20	6	15,216	0.04%
2023/05/18	2.1	12.24	0	0.00	12.32	2.1	14,948	0.01%
2023/05/17	2.1	12.27	0	0.00	12.27	2.1	15,008	0.01%
2023/05/16	2	12.35	10	12.40	12.36	-8	14,964	-0.05%
2023/05/15	8.5	12.22	0	0.00	12.26	8.5	15,138	0.06%
2023/05/12	53	12.34	0.1	12.47	12.34	52.9	14,958	0.35%
2023/05/11	3	12.61	1.2	12.59	12.54	1.8	14,749	0.01%
2023/05/10	4	12.74	0	0.00	12.67	4	14,775	0.03%
2023/05/09	0.5	12.80	0.1	12.91	12.95	0.4	14,681	0.00%
2023/05/08	5	12.64	50.6	12.70	12.72	-45.6	14,557	-0.31%
2023/05/05	0	0.00	1	12.53	12.50	-1	14,775	-0.01%
2023/05/04	1.1	12.38	1.1	12.18	12.38	0	14,764	0.00%
2023/05/03	3.5	12.21	0	0.00	12.19	3.5	14,679	0.02%
2023/05/02	2	12.24	0	0.00	12.32	2	14,828	0.01%
2023/04/28	0.1	12.30	0	0.00	12.30	0.1	14,899	0.00%
2023/04/26	2	12.02	0	0.00	12.14	2	15,660	0.01%
2023/04/25	4	12.11	0	0.00	12.08	4	15,774	0.03%
2023/04/24	2.5	12.20	35	12.20	12.20	-32.5	16,097	-0.20%
2023/04/21	1	12.25	0	0.00	12.25	1	16,015	0.01%
2023/04/20	4.2	12.24	1.1	12.30	12.27	3.1	15,957	0.02%
2023/04/19	9	12.30	2	12.31	12.30	7	15,965	0.04%
2023/04/18	3	12.27	12.3	12.32	12.34	-9.3	15,913	-0.06%
2023/04/17	5	12.22	8	12.20	12.23	-3	15,813	-0.02%
2023/04/13	9	12.08	0	0.00	12.11	9	15,687	0.06%
2023/04/12	3.1	12.11	0	0.00	12.12	3.1	15,657	0.02%
2023/04/11	3.2	12.03	15	12.04	12.03	-11.8	15,523	-0.08%
2023/04/10	1.5	11.94	0	0.00	11.93	1.5	15,505	0.01%
2023/04/07	2	11.91	0	0.00	11.90	2	15,436	0.01%
2023/04/06	4	11.87	0	0.00	11.84	4	15,345	0.03%
2023/03/31	15.1	11.94	0	0.00	11.95	15.1	15,078	0.10%
2023/03/30	2.2	11.81	0	0.00	11.85	2.2	14,859	0.01%
2023/03/29	6	11.86	0	0.00	11.86	6	14,517	0.04%
2023/03/28	6	11.86	0	0.00	11.86	6	14,347	0.04%
2023/03/27	16	11.96	2.3	12.03	11.93	13.7	14,018	0.10%
2023/03/24	0	0.00	0.2	12.12	12.13	-0.2	13,403	0.00%
2023/03/23	1.5	12.10	1.2	12.11	12.12	0.3	13,309	0.00%
2023/03/21	2.1	12.05	0	0.00	12.04	2.1	13,123	0.02%
2023/03/20	3.2	12.05	0	0.00	12.04	3.2	13,020	0.02%
2023/03/17	1.1	12.14	3.6	12.20	12.14	-2.5	12,940	-0.02%
2023/03/14	9	11.99	0	0.00	11.93	9	12,770	0.07%
2023/03/10	8.3	12.10	0	0.00	12.09	8.3	12,120	0.07%
2023/03/09	0.5	12.38	0	0.00	12.33	0.5	11,786	0.00%
2023/03/08	18.1	12.34	1	12.33	12.33	17.1	11,706	0.15%
2023/03/07	0.1	12.56	21.2	12.60	12.58	-21.1	11,613	-0.18%
2023/03/06	0	0.00	4.5	12.40	12.41	-4.5	11,431	-0.04%
2023/03/03	0	0.00	4	12.32	12.36	-4	11,230	-0.04%
2023/03/02	0.1	12.26	0	0.00	12.26	0.1	11,086	0.00%
2023/03/01	7	11.93	10	12.09	12.12	-3	10,944	-0.03%
2023/02/24	36	12.10	0	0.00	12.10	36	10,685	0.34%
2023/02/23	1	12.28	0	0.00	12.26	1	10,369	0.01%
2023/02/21	0	0.00	2	12.34	12.36	-2	10,102	-0.02%
2023/02/20	6.2	12.19	0	0.00	12.26	6.2	9,909	0.06%
2023/02/16	1	12.07	0	0.00	12.16	1	9,810	0.01%
2023/02/15	2	12.15	0	0.00	12.10	2	9,778	0.02%
2023/02/14	1	12.18	1	12.23	12.22	0	9,616	0.00%
2023/02/10	1.2	12.11	0	0.00	12.14	1.2	9,252	0.01%
2023/02/09	1	12.12	0	0.00	12.15	1	9,241	0.01%
2023/02/07	0.6	11.96	0	0.00	12.02	0.6	9,107	0.01%
2023/02/06	32	11.92	0	0.00	11.92	32	9,071	0.35%
2023/02/03	61	12.12	0	0.00	12.03	61	8,865	0.69%
2023/02/02	2	12.31	0	0.00	12.34	2	8,609	0.02%
2023/02/01	0.1	12.37	0	0.00	12.37	0.1	8,491	0.00%
2023/01/31	4.2	12.36	0	0.00	12.34	4.2	8,383	0.05%
2023/01/30	1	12.58	2	12.61	12.59	-1	8,189	-0.01%
2023/01/17	7	12.52	0	0.00	12.40	7	8,088	0.09%
2023/01/16	7	12.88	2.2	12.83	12.85	4.8	7,767	0.06%
2023/01/13	3	12.70	31.1	12.69	12.72	-28.1	7,383	-0.38%
2023/01/12	38	12.62	0	0.00	12.62	38	7,229	0.53%
2023/01/11	2	12.60	0	0.00	12.62	2	6,834	0.03%
2023/01/09	0.5	12.58	0	0.00	12.59	0.5	6,784	0.01%
2023/01/06	0	0.00	0.5	12.52	12.50	-0.5	6,695	-0.01%
2023/01/05	1	12.50	0	0.00	12.50	1	6,681	0.01%
2023/01/03	0.2	12.06	2	12.06	12.06	-1.8	6,639	-0.03%
2022/12/30	0	0.00	0.1	12.00	11.97	-0.1	6,673	0.00%
2022/12/28	0	0.00	1	11.99	12.03	-1	6,662	-0.02%
2022/12/26	1	11.83	0	0.00	11.86	1	6,715	0.01%
2022/12/22	0	0.00	1	11.86	11.87	-1	7,055	-0.01%
2022/12/21	0.5	11.76	0	0.00	11.73	0.5	7,230	0.01%
2022/12/20	1	11.75	0	0.00	11.71	1	7,459	0.01%
2022/12/16	0	0.00	2.1	11.85	12.00	-2.1	7,542	-0.03%
2022/12/15	1	11.83	0	0.00	11.86	1	7,533	0.01%
2022/12/09	2	11.95	2	11.96	11.97	0	7,672	0.00%
2022/12/07	0.6	11.82	0	0.00	11.86	0.6	7,645	0.01%
2022/12/06	3	11.74	7	11.78	11.75	-4	7,709	-0.05%
2022/12/05	2	11.64	0	0.00	11.74	2	7,712	0.03%
2022/12/02	5	11.49	0	0.00	11.49	5	7,718	0.06%
2022/12/01	0.2	11.70	0	0.00	11.70	0.2	7,686	0.00%
2022/11/29	0	0.00	15.1	11.49	11.57	-15.1	7,673	-0.20%
2022/11/25	2	11.25	1	11.25	11.28	1	7,539	0.01%
2022/11/24	0	0.00	2	11.18	11.21	-2	7,587	-0.03%
2022/11/22	0	0.00	7	11.01	11.14	-7	7,804	-0.09%
2022/11/21	2.5	10.96	0	0.00	11.00	2.5	7,883	0.03%
2022/11/18	0	0.00	2	11.11	11.13	-2	7,870	-0.03%
2022/11/17	10	11.15	0	0.00	11.07	10	8,127	0.12%
2022/11/15	0	0.00	0.2	11.20	11.25	-0.2	8,186	0.00%
2022/11/11	5	10.63	1	10.65	10.72	4	8,222	0.05%
2022/11/10	6	10.42	0	0.00	10.40	6	8,194	0.07%
2022/11/09	1	10.69	0	0.00	10.58	1	8,278	0.01%
2022/11/08	2	10.64	0	0.00	10.56	2	8,434	0.02%
2022/11/07	32.5	10.54	4.5	10.56	10.66	28	8,473	0.33%
2022/11/04	45.1	10.06	0.5	10.40	10.43	44.6	8,515	0.52%
2022/11/03	2	10.05	0	0.00	10.09	2	8,790	0.02%
2022/11/01	1.1	9.88	0	0.00	9.93	1.1	8,975	0.01%
2022/10/31	5	10.01	1	10.12	9.99	4	8,936	0.04%
2022/10/28	5	10.24	0	0.00	10.17	5	8,764	0.06%
2022/10/27	1	10.47	0	0.00	10.47	1	8,865	0.01%
2022/10/25	1	10.47	6	10.43	10.45	-5	9,916	-0.05%
2022/10/24	5	10.61	16	10.62	10.59	-11	10,078	-0.11%
2022/10/21	0.5	10.86	0	0.00	10.88	0.5	9,993	0.01%
2022/10/19	0	0.00	1	10.96	10.88	-1	10,014	-0.01%
2022/10/17	0	0.00	78	10.75	10.75	-78	10,568	-0.74%
2022/10/14	0	0.00	1	10.85	10.85	-1	10,621	-0.01%
2022/10/13	3	10.63	0	0.00	10.65	3	10,653	0.03%
2022/10/12	2	10.64	0	0.00	10.61	2	10,760	0.02%
2022/10/07	2.5	11.04	0	0.00	11.00	2.5	11,720	0.02%
2022/10/04	0.2	11.04	0	0.00	11.04	0.2	12,275	0.00%
2022/10/03	11	10.90	0	0.00	10.88	11	12,499	0.09%
2022/09/30	1.3	10.91	0	0.00	10.95	1.3	12,489	0.01%
2022/09/29	5	11.04	0	0.00	11.03	5	12,435	0.04%
2022/09/27	5	11.30	0	0.00	11.35	5	12,407	0.04%
2022/09/26	9	11.51	0	0.00	11.48	9	12,167	0.07%
2022/09/23	0	0.00	100	11.61	11.66	-100	12,028	-0.83%
2022/09/22	1	11.60	0	0.00	11.61	1	12,026	0.01%
2022/09/21	2.5	11.73	0	0.00	11.73	2.5	11,937	0.02%
2022/09/16	11	11.92	26	11.92	11.93	-15	11,784	-0.13%
2022/09/13	0	0.00	21	11.97	12.02	-21	11,617	-0.18%
2022/09/12	0	0.00	5	11.84	11.85	-5	11,526	-0.04%
2022/09/07	0.5	11.76	0	0.00	11.76	0.5	11,550	0.00%
2022/09/01	1.1	11.74	0	0.00	11.77	1.1	11,381	0.01%
2022/08/29	4	11.72	0	0.00	11.71	4	11,080	0.04%
2022/08/26	4	11.75	2	11.78	11.77	2	10,994	0.02%
2022/08/24	9	11.58	0	0.00	11.59	9	10,836	0.08%
2022/08/22	51.5	11.78	0	0.00	11.78	51.5	10,504	0.49%
2022/08/19	15	11.65	2	11.73	11.74	13	10,388	0.13%
2022/08/18	6	11.70	0	0.00	11.68	6	10,282	0.06%
2022/08/16	50	11.69	0	0.00	11.66	50	9,986	0.50%
2022/08/15	1	11.70	0	0.00	11.70	1	9,899	0.01%
2022/08/12	1	11.74	0	0.00	11.77	1	9,756	0.01%
2022/08/11	11.1	11.56	0	0.00	11.61	11.1	9,740	0.11%
2022/08/10	12	11.59	0	0.00	11.52	12	9,594	0.13%
2022/08/09	10.5	11.74	0	0.00	11.74	10.5	9,250	0.11%
2022/08/08	0.1	11.67	0	0.00	11.71	0.1	9,094	0.00%
2022/08/05	12	11.56	0	0.00	11.59	12	8,913	0.13%
2022/08/04	10	11.50	5	11.54	11.52	5	8,815	0.06%
2022/08/03	4	11.49	10	11.57	11.49	-6	8,718	-0.07%
2022/08/02	14	11.55	0	0.00	11.53	14	8,566	0.16%
2022/08/01	23.1	11.81	0	0.00	11.77	23.1	8,121	0.28%
2022/07/29	21	11.92	0	0.00	11.90	21	7,619	0.28%
2022/07/28	4	11.98	0	0.00	12.01	4	7,362	0.05%
2022/07/25	2	11.93	0	0.00	11.89	2	7,444	0.03%
2022/07/22	15.1	11.96	0	0.00	11.91	15.1	7,391	0.20%
2022/07/21	0.5	12.17	0	0.00	12.05	0.5	6,984	0.01%
2022/07/20	5	12.16	0	0.00	12.13	5	6,933	0.07%
2022/07/19	16.1	12.09	0	0.00	12.08	16.1	6,979	0.23%
2022/07/18	11.5	12.06	2	12.01	12.16	9.5	6,919	0.14%
2022/07/15	7	12.97	558	13.02	13.00	-551	6,696	-8.23%	大賣/鉅額交易
2022/07/14	582	13.08	0	0.00	13.04	582	5,901	9.86%	大買/鉅額交易
2022/07/13	5	13.24	2	13.33	13.22	3	5,661	0.05%
2022/07/12	0	0.00	778	13.26	13.28	-778	5,470	-14.22%	大賣/鉅額交易
2022/07/11	310	13.33	0	0.00	13.25	310	5,395	5.75%	大買/鉅額交易
2022/07/08	498	13.45	0	0.00	13.43	498	5,223	9.53%	大買/鉅額交易
2022/07/07	36.5	13.31	10	13.33	13.37	26.5	5,142	0.52%
2022/07/06	6	13.47	0	0.00	13.31	6	5,188	0.12%
2022/07/05	0	0.00	10	13.62	13.58	-10	5,133	-0.19%
2022/07/01	0.1	13.47	0	0.00	13.47	0.1	5,432	0.00%
2022/06/30	1.1	13.55	25	13.54	13.59	-23.9	6,109	-0.39%
2022/06/29	0	0.00	10	13.46	13.53	-10	6,114	-0.16%
2022/06/22	1	13.30	0	0.00	13.31	1	6,539	0.02%
2022/06/21	0.6	13.28	2	13.33	13.36	-1.4	6,600	-0.02%
2022/06/20	0.1	13.20	0	0.00	13.20	0.1	6,705	0.00%
2022/06/16	10	13.43	0	0.00	13.34	10	6,919	0.14%
2022/06/13	15	13.56	0	0.00	13.57	15	8,146	0.18%
2022/06/10	0	0.00	5	13.76	13.72	-5	9,203	-0.05%
2022/06/08	1	13.81	1	13.85	13.80	0	10,272	0.00%
2022/06/07	0.5	13.77	0	0.00	13.77	0.5	10,444	0.00%
2022/06/06	6.1	13.77	0	0.00	13.77	6.1	10,901	0.06%
2022/06/01	0.1	13.83	1	13.76	13.83	-0.9	11,357	-0.01%
2022/05/30	1	13.66	0	0.00	13.66	1	11,501	0.01%
2022/05/25	0	0.00	0.7	13.81	13.80	-0.7	11,941	-0.01%
2022/05/24	0	0.00	0.4	13.79	13.79	-0.4	12,145	0.00%
2022/05/23	0.7	13.89	1	13.83	13.83	-0.3	12,213	0.00%
2022/05/20	0	0.00	10	13.93	13.88	-10	12,357	-0.08%
2022/05/19	0	0.00	1	13.65	13.71	-1	12,340	-0.01%
2022/05/18	0	0.00	6	13.64	13.68	-6	12,290	-0.05%
2022/05/17	1	13.55	0	0.00	13.59	1	12,367	0.01%
2022/05/12	1	13.35	0	0.00	13.32	1	12,789	0.01%
2022/05/10	3	13.33	0	0.00	13.48	3	13,399	0.02%
2022/05/09	7.5	13.60	0	0.00	13.51	7.5	13,472	0.06%
2022/05/06	18	13.78	0	0.00	13.70	18	13,456	0.13%
2022/05/05	10	13.96	0	0.00	14.00	10	13,457	0.07%
2022/05/03	0.1	14.13	17	14.10	14.13	-16.9	13,606	-0.12%
2022/04/27	1	13.47	0	0.00	13.50	1	13,883	0.01%
2022/04/26	0	0.00	2	13.60	13.58	-2	14,010	-0.01%
2022/04/25	1	13.72	9	13.68	13.62	-8	14,272	-0.06%
2022/04/22	10.2	13.67	0	0.00	13.88	10.2	14,452	0.07%
2022/04/21	5	13.92	0	0.00	13.88	5	14,428	0.03%
2022/04/20	0.4	14.18	0	0.00	14.18	0.4	14,341	0.00%
2022/04/18	0	0.00	4	14.18	14.15	-4	14,371	-0.03%
2022/04/15	0	0.00	0.1	14.30	14.23	-0.1	14,390	0.00%
2022/04/13	3	14.15	0	0.00	14.17	3	14,594	0.02%
2022/04/12	0	0.00	2	14.09	14.22	-2	14,832	-0.01%
2022/04/11	0	0.00	0.2	14.27	14.17	-0.2	14,855	0.00%
2022/04/08	0	0.00	3	14.14	14.40	-3	14,777	-0.02%
2022/04/07	5	14.25	27.2	14.29	14.13	-22.2	14,617	-0.15%
2022/04/06	4	14.24	33	14.22	14.41	-29	14,510	-0.20%
2022/04/01	2	13.93	0	0.00	13.93	2	13,878	0.01%
2022/03/31	1	13.98	3	13.97	13.95	-2	13,889	-0.01%
2022/03/30	1	13.83	0	0.00	13.86	1	14,027	0.01%
2022/03/29	0	0.00	4	13.78	13.77	-4	14,293	-0.03%
2022/03/28	0.1	13.76	3	13.71	13.76	-2.9	14,313	-0.02%
2022/03/25	3.1	13.66	0	0.00	13.66	3.1	14,277	0.02%
2022/03/24	1	13.78	0	0.00	13.78	1	14,340	0.01%
2022/03/23	2	13.85	5	13.83	13.75	-3	14,461	-0.02%
2022/03/22	6.2	13.53	4	13.63	13.70	2.2	14,416	0.02%
2022/03/21	5.5	13.53	30	13.56	13.42	-24.5	14,346	-0.17%
2022/03/18	1	13.38	0	0.00	13.42	1	14,375	0.01%
2022/03/17	11.2	13.09	33	13.09	13.23	-21.8	14,292	-0.15%
2022/03/16	74.2	12.26	14.4	12.30	12.40	59.8	14,031	0.43%
2022/03/15	276	12.88	0	0.00	12.49	276	13,556	2.04%	大買/鉅額交易
2022/03/14	12	13.25	69	13.24	13.18	-57	12,540	-0.45%
2022/03/11	35.2	13.52	0	0.00	13.44	35.2	12,094	0.29%
2022/03/10	0.4	13.76	1	13.76	13.78	-0.6	11,716	-0.01%
2022/03/09	16.5	13.70	0	0.00	13.51	16.5	11,861	0.14%
2022/03/08	11	13.78	0	0.00	13.78	11	11,465	0.10%
2022/03/07	33.5	13.91	10	13.96	14.00	23.5	11,240	0.21%
2022/03/04	0	0.00	95	14.04	14.04	-95	11,209	-0.85%
2022/03/03	0	0.00	2	14.08	14.08	-2	11,205	-0.02%
2022/03/02	2.1	14.04	0	0.00	14.04	2.1	11,266	0.02%
2022/03/01	14	14.10	0	0.00	14.08	14	11,237	0.12%
2022/02/25	3	14.03	0	0.00	14.05	3	11,163	0.03%
2022/02/24	0.2	14.12	2	14.15	14.12	-1.8	10,998	-0.02%
2022/02/23	25	14.24	0	0.00	14.25	25	10,879	0.23%
2022/02/22	3	14.19	0	0.00	14.22	3	10,972	0.03%
2022/02/21	2.5	14.39	0	0.00	14.36	2.5	10,967	0.02%
2022/02/18	1	14.30	0	0.00	14.39	1	11,026	0.01%
2022/02/17	3	14.28	0	0.00	14.31	3	11,133	0.03%
2022/02/15	28	14.35	1	14.40	14.21	27	11,559	0.23%
2022/02/14	24	14.60	0	0.00	14.52	24	11,754	0.20%
2022/02/11	0	0.00	0.2	14.80	14.79	-0.2	12,334	0.00%
2022/02/09	0	0.00	40	14.43	14.47	-40	13,303	-0.30%
2022/02/08	1.5	14.17	2	14.16	14.16	-0.5	13,721	0.00%
2022/02/07	1	14.15	0	0.00	14.17	1	14,094	0.01%
2022/01/26	10	14.20	0	0.00	14.17	10	14,311	0.07%
2022/01/25	32	14.29	0	0.00	14.24	32	14,722	0.22%
2022/01/24	2.3	14.30	12	14.39	14.43	-9.7	14,831	-0.07%
2022/01/21	0	0.00	2	14.27	14.29	-2	14,878	-0.01%
2022/01/20	0	0.00	20.4	14.30	14.31	-20.4	14,839	-0.14%
2022/01/19	4	14.00	6	14.13	14.13	-2	14,912	-0.01%
2022/01/18	46.3	13.87	0	0.00	13.97	46.3	15,011	0.31%
2022/01/17	20.3	14.16	0	0.00	14.13	20.3	14,704	0.14%
2022/01/13	1	14.42	0	0.00	14.40	1	14,360	0.01%
2022/01/12	1	14.47	10	14.42	14.41	-9	14,286	-0.06%
2022/01/11	0	0.00	60	14.46	14.40	-60	14,247	-0.42%
2022/01/10	1	14.25	7	14.23	14.25	-6	14,082	-0.04%
2022/01/07	7	14.13	0	0.00	14.18	7	14,231	0.05%
2022/01/06	15	14.16	0	0.00	14.12	15	14,133	0.11%
2022/01/05	7	14.24	0	0.00	14.22	7	13,900	0.05%
2022/01/04	7	14.51	28	14.52	14.51	-21	13,667	-0.15%
2022/01/03	2.2	14.37	0	0.00	14.40	2.2	13,622	0.02%
2021/12/30	1	14.33	0	0.00	14.31	1	13,748	0.01%
2021/12/29	0	0.00	3	14.47	14.33	-3	13,811	-0.02%
2021/12/28	0	0.00	0.1	14.50	14.47	-0.1	13,763	0.00%
2021/12/27	1	14.55	101	14.52	14.56	-100	13,759	-0.73%	大賣/
2021/12/24	1	14.47	119.7	14.46	14.54	-118.7	13,736	-0.86%	大賣/鉅額交易
2021/12/23	0	0.00	38	14.37	14.45	-38	13,484	-0.28%
2021/12/22	0.2	14.15	0	0.00	14.14	0.2	13,228	0.00%
2021/12/20	0.4	14.08	0	0.00	14.08	0.4	13,337	0.00%
2021/12/17	0	0.00	15	14.26	14.34	-15	13,225	-0.11%
2021/12/16	0	0.00	1	14.15	14.23	-1	13,276	-0.01%
2021/12/15	50	14.04	0	0.00	14.14	50	13,338	0.37%
2021/12/14	9	14.04	1	14.08	13.99	8	13,480	0.06%
2021/12/13	2	14.36	1	14.33	14.33	1	13,795	0.01%
2021/12/09	0.2	14.30	2	14.27	14.29	-1.8	13,811	-0.01%
2021/12/08	5	14.01	6	14.05	14.04	-1	13,604	-0.01%
2021/12/06	0	0.00	1	13.92	14.01	-1	13,558	-0.01%
2021/12/03	0	0.00	33	13.96	14.06	-33	13,478	-0.24%
2021/12/02	5	13.77	0	0.00	13.77	5	13,202	0.04%
2021/12/01	0	0.00	50	13.74	13.75	-50	13,351	-0.37%
2021/11/30	1	13.59	0	0.00	13.60	1	13,596	0.01%
2021/11/29	0	0.00	145	13.58	13.65	-145	13,593	-1.07%	大賣/鉅額交易
2021/11/26	0.1	13.88	0	0.00	13.69	0.1	13,697	0.00%
2021/11/25	5	13.90	0	0.00	13.90	5	13,593	0.04%
2021/11/24	4	13.76	0.1	13.78	13.79	3.9	13,588	0.03%
2021/11/22	0.4	13.70	0	0.00	13.70	0.4	13,543	0.00%
2021/11/19	6	13.65	7.6	13.64	13.64	-1.6	13,549	-0.01%
2021/11/18	3.2	13.68	0	0.00	13.69	3.2	13,445	0.02%
2021/11/17	0	0.00	1	13.77	13.76	-1	13,389	-0.01%
2021/11/16	11	13.75	10	13.75	13.74	1	13,504	0.01%
2021/11/15	23	13.83	12	13.87	13.71	11	13,455	0.08%
2021/11/12	49.3	13.96	2	13.91	13.91	47.3	13,157	0.36%
2021/11/11	63	13.67	8	13.78	13.81	55	12,962	0.42%
2021/11/10	28.5	13.51	0	0.00	13.40	28.5	12,650	0.23%
2021/11/09	30.7	13.61	2	13.57	13.57	28.7	12,007	0.24%
2021/11/08	26.4	13.72	0	0.00	13.71	26.4	11,286	0.23%
2021/11/05	43.1	13.88	0	0.00	13.86	43.1	10,669	0.40%
2021/11/04	113	13.96	0	0.00	13.94	113	10,204	1.11%	大買/鉅額交易
2021/11/03	103	13.96	5	14.02	14.01	98	10,097	0.97%	大買/
2021/11/02	19	14.05	1	14.16	14.01	18	10,082	0.18%
2021/11/01	70	14.04	0	0.00	14.10	70	9,851	0.71%
2021/10/29	4.2	14.11	0	0.00	14.13	4.2	9,887	0.04%
2021/10/27	21	14.22	0	0.00	14.23	21	9,915	0.21%
2021/10/26	21	14.36	1	14.53	14.29	20	9,910	0.20%
2021/10/25	8	14.51	0	0.00	14.53	8	9,873	0.08%
2021/10/22	0	0.00	2	14.59	14.57	-2	10,281	-0.02%
2021/10/21	3	14.54	0	0.00	14.50	3	10,549	0.03%
2021/10/20	7	14.47	0	0.00	14.49	7	11,077	0.06%
2021/10/18	2	14.42	0	0.00	14.42	2	11,366	0.02%
2021/10/15	24	14.35	2	14.43	14.46	22	11,664	0.19%
2021/10/13	8.3	14.56	0	0.00	14.58	8.3	13,097	0.06%
2021/10/12	11	14.57	0	0.00	14.55	11	14,037	0.08%
2021/10/08	10	14.72	0.1	14.93	14.69	9.9	14,558	0.07%
2021/10/07	0	0.00	0.2	14.79	14.92	-0.2	14,923	0.00%
2021/10/06	0	0.00	40	14.67	14.75	-40	15,111	-0.26%
2021/10/05	1	14.43	0	0.00	14.56	1	15,488	0.01%
2021/10/04	0.3	14.52	0	0.00	14.52	0.3	15,955	0.00%
2021/09/29	9.1	14.49	1	14.68	14.59	8.1	17,412	0.05%
2021/09/27	21	14.44	0	0.00	14.35	21	17,971	0.12%
2021/09/24	14.2	14.60	0	0.00	14.57	14.2	17,973	0.08%
2021/09/23	6	14.30	1	14.75	14.53	5	18,139	0.03%
2021/09/22	14	14.00	0.1	14.03	14.12	13.9	18,032	0.08%
2021/09/17	7	14.22	2.9	14.28	14.18	4.1	17,974	0.02%
2021/09/16	27.2	14.45	20	14.68	14.24	7.2	17,831	0.04%
2021/09/15	0	14.77	53	14.83	14.73	-53	17,376	-0.30%
2021/09/14	5	15.05	0	0.00	15.04	5	17,265	0.03%
2021/09/13	3	14.96	2	15.03	15.07	1	17,369	0.01%
2021/09/10	5.6	14.96	6	15.03	15.00	-0.4	17,530	0.00%
2021/09/09	6	14.93	1	14.92	14.94	5	17,835	0.03%
2021/09/08	0	0.00	10	14.90	14.98	-10	18,058	-0.06%
2021/09/07	0	0.00	10	14.91	14.93	-10	18,082	-0.06%
2021/09/06	8	15.03	11	15.00	14.99	-3	18,204	-0.02%
2021/09/03	5.2	15.09	13	14.95	15.06	-7.8	18,007	-0.04%
2021/09/02	2	14.73	0	0.00	14.82	2	17,690	0.01%
2021/09/01	10	14.59	7	14.70	14.73	3	17,522	0.02%
2021/08/31	10	14.47	0	0.00	14.47	10	17,345	0.06%
2021/08/30	12.7	14.45	0	0.00	14.47	12.7	17,319	0.07%
2021/08/27	2	14.41	0	0.00	14.42	2	17,252	0.01%
2021/08/26	0	0.00	5.1	14.45	14.43	-5.1	17,241	-0.03%
2021/08/25	0.1	14.44	0	0.00	14.43	0.1	17,183	0.00%
2021/08/24	2.1	14.27	0	0.00	14.29	2.1	17,194	0.01%
2021/08/20	4.1	13.87	0	0.00	13.86	4.1	17,067	0.02%
2021/08/19	17	14.02	8	14.01	14.01	9	16,856	0.05%
2021/08/18	0	0.00	47	14.15	14.20	-47	16,788	-0.28%
2021/08/16	5.2	14.27	2	14.33	14.30	3.2	16,678	0.02%
2021/08/12	11	14.35	1	14.32	14.36	10	16,536	0.06%
2021/08/11	7	14.34	0	0.00	14.34	7	16,466	0.04%
2021/08/10	5.4	14.06	5	14.06	14.09	0.4	16,299	0.00%
2021/08/09	30	13.97	12	13.98	14.08	18	16,292	0.11%
2021/08/06	4	13.90	0.4	13.89	13.89	3.6	16,026	0.02%
2021/08/05	10	14.00	1	14.06	13.96	9	15,823	0.06%
2021/08/04	11	14.01	6	14.00	14.03	5	15,823	0.03%
2021/08/03	10	14.02	0	0.00	13.96	10	15,715	0.06%
2021/08/02	0	0.00	60	13.90	14.05	-60	15,530	-0.39%
2021/07/30	15	13.96	0	0.00	13.92	15	15,385	0.10%
2021/07/29	16	14.01	2	13.95	14.05	14	15,241	0.09%
2021/07/28	32	13.91	15	13.92	13.88	17	15,073	0.11%
2021/07/27	18.7	14.18	0	0.00	14.15	18.7	14,771	0.13%
2021/07/26	54.3	14.31	14	14.32	14.26	40.3	14,884	0.27%
2021/07/23	20.2	14.54	0	0.00	14.50	20.2	14,482	0.14%
2021/07/22	16	14.60	0	0.00	14.61	16	14,626	0.11%
2021/07/21	21	14.46	0.6	14.52	14.42	20.4	14,896	0.14%
2021/07/20	83	14.58	4	14.55	14.49	79	14,776	0.53%
2021/07/19	108	14.81	7.5	14.77	14.76	100.5	14,050	0.72%	大買/
2021/07/16	52.1	14.90	0	0.00	14.92	52.1	13,439	0.39%
2021/07/15	16.1	15.43	0	0.00	15.59	16.1	12,665	0.13%
2021/07/14	42.1	15.42	0	0.00	15.42	42.1	12,176	0.35%
2021/07/13	24.1	15.45	0	0.00	15.45	24.1	11,740	0.20%
2021/07/12	40.8	15.43	0	0.00	15.48	40.8	11,418	0.36%
2021/07/09	5.1	15.42	30	15.43	15.44	-24.9	11,013	-0.23%
2021/07/08	51.1	15.57	0	0.00	15.56	51.1	10,590	0.48%
2021/07/07	37.1	15.62	2	15.63	15.61	35.1	10,149	0.35%
2021/07/06	49.1	15.67	0	0.00	15.70	49.1	9,772	0.50%
2021/07/05	30	15.80	0	0.00	15.80	30	9,266	0.32%
2021/07/02	2.5	15.61	8	15.66	15.61	-5.5	8,694	-0.06%
2021/07/01	23	15.63	0	0.00	15.64	23	8,655	0.27%
2021/06/30	14	15.69	0	0.00	15.68	14	8,582	0.16%
2021/06/29	27	15.74	1.7	15.74	15.71	25.3	8,411	0.30%
2021/06/28	28.7	15.81	0	0.00	15.81	28.7	8,372	0.34%
2021/06/25	20.4	15.82	2	15.82	15.82	18.4	8,524	0.22%
2021/06/24	4.1	15.74	0	0.00	15.74	4.1	8,621	0.05%
2021/06/23	2	15.64	0	0.00	15.68	2	8,635	0.02%
2021/06/21	21	15.47	0	0.00	15.51	21	9,068	0.23%
2021/06/18	21.7	15.62	0	0.00	15.63	21.7	9,032	0.24%
2021/06/17	49	15.70	0	0.00	15.71	49	8,735	0.56%
2021/06/16	6	15.87	0	0.00	15.87	6	8,671	0.07%
2021/06/15	23.2	15.92	0	0.00	15.94	23.2	8,646	0.27%
2021/06/11	2	16.00	0.1	16.02	16.01	1.9	8,594	0.02%
2021/06/10	0.4	16.02	0	0.00	16.01	0.4	8,643	0.01%
2021/06/08	5.1	16.00	0	0.00	16.00	5.1	8,964	0.06%
2021/06/04	1	16.04	2.8	16.04	16.05	-1.8	9,173	-0.02%
2021/06/02	2	16.09	0	0.00	16.09	2	9,425	0.02%
2021/06/01	8	16.00	0	0.00	16.04	8	9,717	0.08%
2021/05/28	1.2	16.17	2	16.21	16.18	-0.8	9,901	-0.01%
2021/05/27	0.6	16.11	0	0.00	16.11	0.6	10,111	0.01%
2021/05/26	0.1	16.05	0	0.00	16.10	0.1	10,562	0.00%
2021/05/25	3	16.02	0	0.00	16.04	3	10,821	0.03%
2021/05/24	0.4	16.00	0	0.00	16.00	0.4	11,271	0.00%
2021/05/19	0.1	16.04	0	0.00	16.04	0.1	12,215	0.00%
2021/05/18	0	0.00	0.1	16.08	16.08	-0.1	12,850	0.00%
2021/05/17	0.8	15.92	15	15.99	15.92	-14.2	13,371	-0.11%
2021/05/14	0.1	15.90	0	0.00	15.90	0.1	14,427	0.00%
2021/05/13	30	15.97	8	15.89	15.92	22	15,549	0.14%
2021/05/12	0.1	15.93	24	15.97	16.00	-23.9	15,681	-0.15%
2021/05/11	1	15.99	0	0.00	16.02	1	15,626	0.01%
2021/05/10	2.4	16.12	0	0.00	16.10	2.4	15,716	0.02%
2021/05/07	5	16.11	0	0.00	16.20	5	15,915	0.03%
2021/05/06	1	16.02	0	0.00	15.99	1	16,055	0.01%
2021/05/05	6	15.90	0.8	16.02	15.98	5.2	16,239	0.03%
2021/05/04	2	15.80	2.1	15.86	15.87	-0.1	16,403	0.00%
2021/05/03	20.1	15.93	20	15.86	15.85	0.1	16,525	0.00%
2021/04/29	1	16.09	0	0.00	16.08	1	16,336	0.01%
2021/04/28	97.2	16.02	0	0.00	15.99	97.2	16,448	0.59%
2021/04/27	21.7	16.10	1.2	16.06	16.05	20.5	16,315	0.13%
2021/04/26	5.5	16.19	0	0.00	16.18	5.5	16,129	0.03%
2021/04/23	6	16.23	0	0.00	16.23	6	16,163	0.04%
2021/04/22	7.4	16.24	0	0.00	16.22	7.4	16,338	0.04%
2021/04/21	3.4	16.30	0	0.00	16.30	3.4	16,404	0.02%
2021/04/20	0.1	16.42	0	0.00	16.41	0.1	16,511	0.00%
2021/04/16	5	16.30	0	0.00	16.34	5	17,010	0.03%
2021/04/15	8.1	16.27	0	0.00	16.28	8.1	17,281	0.05%
2021/04/14	3.1	16.28	1	16.26	16.31	2.1	17,530	0.01%
2021/04/13	12.1	16.29	6	16.28	16.25	6.1	17,759	0.03%
2021/04/12	5.6	16.29	0	0.00	16.27	5.6	18,051	0.03%
2021/04/09	4.1	16.34	0	0.00	16.35	4.1	18,299	0.02%
2021/04/08	1	16.37	10.6	16.39	16.41	-9.6	18,583	-0.05%
2021/04/07	22	16.47	4	16.40	16.41	18	18,945	0.10%
2021/04/06	3	16.48	0	0.00	16.47	3	19,237	0.02%
2021/04/01	15	16.34	0	0.00	16.32	15	19,626	0.08%
2021/03/31	11	16.28	0	0.00	16.28	11	20,059	0.05%
2021/03/29	3.1	16.21	0	0.00	16.18	3.1	20,561	0.02%
2021/03/26	4.1	15.99	0	0.00	16.03	4.1	20,825	0.02%
2021/03/25	10	15.85	5	15.72	15.81	5	21,351	0.02%
2021/03/24	36.1	15.96	8	15.90	15.90	28.1	21,444	0.13%
2021/03/23	24.4	16.16	0	0.00	16.12	24.4	21,213	0.12%
2021/03/19	9.2	16.13	0	0.00	16.11	9.2	21,958	0.04%
2021/03/18	1.7	16.25	0	0.00	16.25	1.7	22,274	0.01%
2021/03/17	0.1	16.15	0	0.00	16.13	0.1	22,893	0.00%
2021/03/16	8	16.12	0	0.00	16.14	8	23,551	0.03%
2021/03/15	0.1	16.14	0	0.00	16.11	0.1	24,398	0.00%
2021/03/12	2	16.01	0	0.00	16.09	2	25,142	0.01%
2021/03/11	6.2	15.98	0	0.00	16.02	6.2	25,824	0.02%
2021/03/10	2.1	15.82	0	0.00	15.80	2.1	26,553	0.01%
2021/03/09	13	15.72	0	0.00	15.78	13	27,886	0.05%
2021/03/05	24	15.67	5	15.61	15.72	19	30,378	0.06%
2021/03/04	21	15.77	0	0.00	15.71	21	31,200	0.07%
2021/03/03	1	15.83	0	0.00	15.87	1	32,520	0.00%
2021/03/02	16.1	15.75	0	0.00	15.68	16.1	34,800	0.05%
2021/02/26	35.1	15.74	1	15.71	15.72	34.1	36,660	0.09%
2021/02/25	34	15.88	10	15.81	15.90	24	37,418	0.06%
2021/02/24	36.2	15.83	11	15.82	15.81	25.2	39,726	0.06%
2021/02/23	7.3	15.93	0	0.00	15.95	7.3	41,184	0.02%
2021/02/22	16	15.96	4	15.91	15.98	12	45,206	0.03%
2021/02/19	15.1	15.71	6	15.78	15.73	9.1	50,089	0.02%
2021/02/18	10.1	15.88	4	16.07	15.89	6.1	55,747	0.01%
2021/02/17	15	15.77	11	15.55	15.94	4	60,989	0.01%
2021/02/05	147.6	15.14	2	15.13	15.11	145.6	72,664	0.20%	大買/鉅額交易
2021/02/04	61	15.32	0	0.00	15.26	61	72,754	0.08%