中信中國高股息 (00882)-凱基-科園券商分點個股進出

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－凱基-科園券商分點個股進出

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

凱基-科園券商分點個股進出
凱基-科園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
2024/05/31	4	12.15	0	0.00	12.12	4	24,943	0.02%
2024/05/30	5	12.09	50	12.11	12.03	-45	25,148	-0.18%
2024/05/29	0	0.00	2	12.22	12.18	-2	25,048	-0.01%
2024/05/28	16	12.34	0	0.00	12.29	16	25,121	0.06%
2024/05/27	3	12.12	8	12.16	12.17	-5	24,985	-0.02%
2024/05/24	6	12.09	38	12.01	12.02	-32	25,036	-0.13%
2024/05/23	21	12.22	6	12.13	12.09	15	24,911	0.06%
2024/05/22	0	0.00	31	12.46	12.45	-31	24,616	-0.13%
2024/05/21	2	12.32	50.4	12.38	12.32	-48.4	24,572	-0.20%
2024/05/20	71	12.40	1	12.40	12.40	70	24,786	0.28%
2024/05/17	1	12.17	238.4	12.12	12.18	-237.4	24,440	-0.97%	大賣/鉅額交易
2024/05/16	200	12.01	7.6	11.98	12.10	192.4	24,295	0.79%	大買/鉅額交易
2024/05/15	4	11.84	84	11.83	11.82	-80	23,920	-0.33%
2024/05/14	8	12.04	38.2	12.03	11.95	-30.2	23,878	-0.13%
2024/05/13	0	0.00	64.3	12.01	12.03	-64.3	23,796	-0.27%
2024/05/10	28	11.81	155	11.80	11.87	-127	23,125	-0.55%	大賣/鉅額交易
2024/05/09	21	11.42	13	11.39	11.41	8	22,281	0.04%
2024/05/08	10	11.37	22	11.34	11.26	-12	22,309	-0.05%
2024/05/07	21.2	11.28	1	11.30	11.28	20.2	22,480	0.09%
2024/05/06	17	11.16	66	11.18	11.16	-49	22,422	-0.22%
2024/05/03	6	11.06	2	11.07	11.01	4	22,456	0.02%
2024/05/02	23	10.99	15.1	10.88	10.96	7.9	22,906	0.03%
2024/04/30	10	10.93	11	10.94	10.85	-1	23,316	0.00%
2024/04/29	4.2	10.83	7	10.93	10.94	-2.8	23,572	-0.01%
2024/04/26	4.2	10.72	9	10.72	10.76	-4.8	24,372	-0.02%
2024/04/25	35	10.63	6	10.59	10.64	29	24,742	0.12%
2024/04/24	0	0.00	1	10.49	10.48	-1	25,250	0.00%
2024/04/23	5	10.46	0	0.00	10.44	5	26,952	0.02%
2024/04/22	1	10.46	22	10.47	10.43	-21	27,099	-0.08%
2024/04/19	0	0.00	31	10.32	10.33	-31	26,904	-0.12%
2024/04/18	1	10.32	3	10.33	10.31	-2	26,670	-0.01%
2024/04/16	2	10.23	0	0.00	10.24	2	26,772	0.01%
2024/04/15	7	10.30	0	0.00	10.31	7	26,741	0.03%
2024/04/12	5	10.38	0	0.00	10.33	5	26,832	0.02%
2024/04/11	1	10.32	0	0.00	10.45	1	26,819	0.00%
2024/04/10	0	0.00	1	10.38	10.37	-1	26,780	0.00%
2024/04/08	0	0.00	26	10.17	10.30	-26	27,072	-0.10%
2024/04/03	10	10.33	0	0.00	10.30	10	27,035	0.04%
2024/04/02	15	10.35	1	10.35	10.30	14	27,099	0.05%
2024/03/29	5	10.22	0	0.00	10.21	5	27,114	0.02%
2024/03/28	28	10.18	15.8	10.22	10.23	12.2	27,103	0.05%
2024/03/27	7	10.35	0	0.00	10.30	7	26,851	0.03%
2024/03/26	29	10.37	81	10.35	10.36	-52	26,842	-0.19%
2024/03/25	1	10.49	0	0.00	10.47	1	26,704	0.00%
2024/03/22	53	10.40	51	10.51	10.43	2	26,691	0.01%
2024/03/21	10	10.54	191.7	10.52	10.50	-181.7	26,733	-0.68%	大賣/鉅額交易
2024/03/20	16	10.39	0	0.00	10.41	16	26,880	0.06%
2024/03/19	18	10.44	0	0.00	10.42	18	27,015	0.07%
2024/03/18	0	0.00	1	10.46	10.45	-1	27,297	0.00%
2024/03/15	10.7	10.27	0	0.00	10.25	10.7	27,202	0.04%
2024/03/14	1	10.36	3	10.43	10.34	-2	27,830	-0.01%
2024/03/13	35	10.36	16	10.38	10.40	19	28,099	0.07%
2024/03/12	1	10.34	18	10.33	10.35	-17	28,058	-0.06%
2024/03/11	1	10.32	1	10.35	10.28	0	28,080	0.00%
2024/03/08	7	10.25	8	10.30	10.32	-1	28,405	0.00%
2024/03/07	0	0.00	1	10.22	10.26	-1	28,306	0.00%
2024/03/06	0	0.00	5	10.23	10.21	-5	28,071	-0.02%
2024/03/05	67	10.10	0	0.00	10.10	67	28,190	0.24%
2024/03/04	18	10.19	138.5	10.17	10.19	-120.6	28,405	-0.42%	大賣/鉅額交易
2024/03/01	2	10.18	0	0.00	10.23	2	28,288	0.01%
2024/02/29	5	10.25	0	0.00	10.25	5	28,108	0.02%
2024/02/27	1	10.25	5	10.29	10.28	-4	27,960	-0.01%
2024/02/26	0	0.00	59	10.34	10.35	-59	27,627	-0.21%
2024/02/23	12	10.37	25	10.42	10.41	-13	27,354	-0.05%
2024/02/22	28	10.27	27	10.31	10.34	1	26,877	0.00%
2024/02/21	0.2	10.26	55	10.13	10.30	-54.8	26,406	-0.21%
2024/02/20	5	9.99	0	0.00	9.96	5	25,499	0.02%
2024/02/19	10	9.89	0	0.00	9.89	10	25,222	0.04%
2024/02/16	8	9.83	4	9.67	9.84	4	24,986	0.02%
2024/02/15	1	9.50	2	9.51	9.60	-1	24,606	0.00%
2024/02/05	92.6	9.52	23	9.52	9.56	69.6	24,299	0.29%
2024/02/02	18	9.63	66	9.63	9.59	-48	23,823	-0.20%
2024/02/01	14.3	9.63	11	9.68	9.66	3.3	23,581	0.01%
2024/01/31	5.5	9.59	0.2	9.61	9.62	5.3	23,304	0.02%
2024/01/30	27.5	9.74	15	9.74	9.70	12.5	22,919	0.05%
2024/01/29	21	9.96	8	10.00	9.95	13	22,333	0.06%
2024/01/26	6.5	10.01	9	10.00	9.98	-2.5	21,969	-0.01%
2024/01/25	40	9.95	9	9.88	10.01	31	21,537	0.14%
2024/01/24	24	9.57	10	9.57	9.51	14	20,662	0.07%
2024/01/23	7.3	9.32	0	0.00	9.42	7.3	19,990	0.04%
2024/01/22	129.9	9.37	0.2	9.37	9.30	129.7	19,421	0.67%	大買/鉅額交易
2024/01/19	35.9	9.62	0	0.00	9.56	35.9	18,124	0.20%
2024/01/18	87.6	9.61	0	0.00	9.61	87.6	17,379	0.50%
2024/01/17	114	9.87	0	0.00	9.78	114	16,490	0.69%	大買/鉅額交易
2024/01/16	6	10.27	5	10.26	10.27	1	14,739	0.01%
2024/01/15	0	10.32	0	0.00	10.33	0	14,582	0.00%
2024/01/12	0.7	10.29	0	0.00	10.32	0.7	14,577	0.00%
2024/01/11	5	10.24	0	0.00	10.34	5	14,581	0.03%
2024/01/10	4	10.26	0	0.00	10.28	4	14,453	0.03%
2024/01/09	0	0.00	55	10.30	10.31	-55	14,309	-0.38%
2024/01/08	19.3	10.35	0	0.00	10.32	19.3	14,150	0.14%
2024/01/05	10	10.48	0	0.00	10.48	10	13,932	0.07%
2024/01/04	25	10.44	0	0.00	10.42	25	13,904	0.18%
2024/01/03	14	10.44	0	0.00	10.48	14	13,696	0.10%
2024/01/02	15	10.37	5	10.39	10.38	10	13,375	0.07%
2023/12/29	44	10.34	0	0.00	10.36	44	13,268	0.33%
2023/12/28	23	10.25	0	0.00	10.31	23	13,216	0.17%
2023/12/27	25	10.18	0	0.00	10.22	25	13,606	0.18%
2023/12/26	2	10.19	0	0.00	10.19	2	13,435	0.01%
2023/12/25	3	10.21	0	0.00	10.21	3	13,409	0.02%
2023/12/22	13	10.23	1	10.20	10.23	12	13,357	0.09%
2023/12/21	3	10.13	0.2	10.16	10.23	2.9	13,221	0.02%
2023/12/20	2	10.22	1	10.21	10.21	1	13,119	0.01%
2023/12/19	31	10.23	0	0.00	10.21	31	13,101	0.24%
2023/12/18	26	10.25	15	10.30	10.25	11	12,996	0.08%
2023/12/15	62	10.33	0	0.00	10.28	62	12,812	0.48%
2023/12/14	3	10.14	2.8	10.14	10.12	0.2	12,440	0.00%
2023/12/13	115	10.21	9	10.28	10.15	106	12,144	0.87%	大買/鉅額交易
2023/12/12	10.8	10.16	37	10.15	10.21	-26.3	11,853	-0.22%
2023/12/11	39	10.01	0.2	10.03	10.03	38.9	11,763	0.33%
2023/12/08	39.2	10.16	0	0.00	10.15	39.2	10,994	0.36%
2023/12/07	22.3	10.21	0	0.00	10.23	22.3	10,549	0.21%
2023/12/06	1	10.29	2	10.25	10.36	-1	10,211	-0.01%
2023/12/05	32.2	10.29	0.2	10.27	10.26	32.1	10,020	0.32%
2023/12/04	18.1	10.41	2	10.37	10.39	16.1	9,505	0.17%
2023/12/01	2	10.41	0	0.00	10.42	2	9,373	0.02%
2023/11/30	28	10.40	2	10.37	10.40	26	9,281	0.28%
2023/11/29	14	10.48	0	0.00	10.45	14	9,144	0.15%
2023/11/28	3	10.59	0	0.00	10.62	3	8,462	0.04%
2023/11/27	3	10.63	0	0.00	10.62	3	8,460	0.04%
2023/11/22	2	10.64	0.2	10.66	10.65	1.9	8,569	0.02%
2023/11/21	2	10.74	1	10.73	10.73	1	8,549	0.01%
2023/11/20	1	10.69	0	0.00	10.71	1	8,640	0.01%
2023/11/17	15	10.73	0	0.00	10.71	15	8,653	0.17%
2023/11/15	0	0.00	1	10.79	10.83	-1	9,176	-0.01%
2023/11/13	2.1	10.56	0	0.00	10.59	2.1	9,602	0.02%
2023/11/10	1	10.62	2	10.62	10.62	-1	9,736	-0.01%
2023/11/07	10	10.79	0	0.00	10.79	10	10,644	0.09%
2023/11/06	2	10.86	0	0.00	10.87	2	10,785	0.02%
2023/10/30	1.8	10.73	1	10.73	10.72	0.8	11,635	0.01%
2023/10/25	1	10.75	0	0.00	10.71	1	13,125	0.01%
2023/10/24	1	10.51	0	0.00	10.51	1	13,241	0.01%
2023/10/20	6	10.54	2	10.57	10.55	4	13,763	0.03%
2023/10/19	1	10.66	0	0.00	10.65	1	13,951	0.01%
2023/10/18	10	10.79	0	0.00	10.79	10	13,969	0.07%
2023/10/16	8.7	10.81	0	0.00	10.81	8.7	14,720	0.06%
2023/10/13	4	10.86	2	10.88	10.86	2	16,147	0.01%
2023/10/12	0	0.00	1	10.93	10.98	-1	16,487	-0.01%
2023/10/06	0	0.00	0.2	10.62	10.70	-0.2	16,779	0.00%
2023/10/05	4	10.59	0	0.00	10.58	4	16,858	0.02%
2023/10/04	1	10.56	10	10.58	10.57	-9	16,984	-0.05%
2023/10/03	23.3	10.63	0	0.00	10.61	23.3	17,274	0.13%
2023/10/02	15	10.92	0	0.00	10.92	15	17,038	0.09%
2023/09/28	1.1	10.85	0	0.00	10.86	1.1	17,457	0.01%
2023/09/27	1	10.86	0	0.00	10.87	1	17,646	0.01%
2023/09/26	2	10.90	0	0.00	10.88	2	17,770	0.01%
2023/09/25	0	0.00	1	11.02	10.96	-1	17,941	-0.01%
2023/09/22	4	10.88	0	0.00	10.97	4	18,044	0.02%
2023/09/21	1.2	10.99	0	0.00	10.92	1.2	18,177	0.01%
2023/09/20	2	10.97	10	11.01	11.00	-8	18,240	-0.04%
2023/09/19	1	10.91	0	0.00	10.97	1	18,322	0.01%
2023/09/15	1	10.92	0	0.00	11.00	1	18,796	0.01%
2023/09/14	2.2	10.88	0	0.00	10.89	2.2	18,835	0.01%
2023/09/13	3	10.94	0	0.00	10.90	3	18,861	0.02%
2023/09/12	1	10.87	1	10.93	10.92	0	19,014	0.00%
2023/09/07	5	11.00	27	11.06	11.01	-22	19,583	-0.11%
2023/09/06	8	11.07	0	0.00	11.02	8	19,745	0.04%
2023/09/04	1	11.06	3	11.12	11.17	-2	19,943	-0.01%
2023/08/31	1	10.89	0	0.00	10.88	1	20,308	0.00%
2023/08/30	1.3	11.01	2	11.03	10.99	-0.8	20,687	0.00%
2023/08/29	2	10.82	0	0.00	10.96	2	21,161	0.01%
2023/08/28	6	10.93	6.2	10.92	10.84	-0.2	21,529	0.00%
2023/08/24	5	10.64	1	10.62	10.69	4	22,700	0.02%
2023/08/23	2	10.62	5	10.62	10.65	-3	23,009	-0.01%
2023/08/22	3.1	10.52	15	10.55	10.54	-11.9	23,454	-0.05%
2023/08/21	25.1	10.61	32.2	10.67	10.61	-7.1	24,483	-0.03%
2023/08/18	11.8	10.87	14	10.82	10.82	-2.2	25,064	-0.01%
2023/08/17	11	10.80	13	10.87	10.87	-2	25,278	-0.01%
2023/08/16	13	10.93	15	10.93	10.94	-2	25,148	-0.01%
2023/08/15	10	11.02	3	11.00	11.02	7	25,258	0.03%
2023/08/14	37	11.06	0	0.00	11.04	37	25,150	0.15%
2023/08/11	1	11.29	0	0.00	11.29	1	24,684	0.00%
2023/08/10	5	11.36	0	0.00	11.35	5	24,609	0.02%
2023/08/09	3	11.38	6	11.42	11.40	-3	24,726	-0.01%
2023/08/08	2	11.45	2	11.45	11.47	0	24,874	0.00%
2023/08/07	8	11.54	0	0.00	11.52	8	24,834	0.03%
2023/08/04	2	11.68	0	0.00	11.66	2	24,827	0.01%
2023/08/02	2	11.64	1	11.71	11.54	1	25,158	0.00%
2023/08/01	4	11.80	5	11.79	11.72	-1	25,170	0.00%
2023/07/31	33.2	11.85	28	11.86	11.83	5.2	25,129	0.02%
2023/07/28	7	11.58	20	11.50	11.61	-13	24,479	-0.05%
2023/07/27	11	11.43	7.5	11.42	11.43	3.5	24,109	0.01%
2023/07/26	5	11.30	0	0.00	11.27	5	23,981	0.02%
2023/07/25	4	11.23	12	11.13	11.26	-8	23,761	-0.03%
2023/07/24	6.4	11.02	0	0.00	11.01	6.4	23,374	0.03%
2023/07/21	7.4	11.10	7	11.08	11.08	0.4	23,134	0.00%
2023/07/20	10	11.09	0	0.00	11.09	10	23,109	0.04%
2023/07/19	49	10.96	0.2	10.95	10.96	48.8	22,998	0.21%
2023/07/18	87.8	11.08	3.2	11.07	11.03	84.6	22,560	0.37%
2023/07/17	23	11.57	0	0.00	11.58	23	21,201	0.11%
2023/07/14	14.2	11.58	0	0.00	11.57	14.2	20,872	0.07%
2023/07/13	1	11.61	0	0.00	11.61	1	20,708	0.00%
2023/07/12	1	11.55	4	11.53	11.53	-3	20,728	-0.01%
2023/07/11	0	0.00	0.2	11.53	11.53	-0.2	20,658	0.00%
2023/07/10	46	11.44	10.2	11.44	11.43	35.8	20,524	0.17%
2023/07/07	4	11.49	0.2	11.52	11.52	3.8	20,255	0.02%
2023/07/06	8	11.64	73.2	11.78	11.60	-65.2	20,051	-0.33%
2023/07/05	4	11.79	46	11.77	11.78	-42	19,680	-0.21%
2023/07/04	1	11.86	50	11.83	11.87	-49	19,471	-0.25%
2023/07/03	1	11.83	0	0.00	11.83	1	19,558	0.01%
2023/06/30	2	11.68	20	11.70	11.70	-18	19,557	-0.09%
2023/06/29	6	11.62	119.2	11.68	11.61	-113.2	19,753	-0.57%	大賣/鉅額交易
2023/06/28	5	11.63	0	0.00	11.65	5	19,736	0.03%
2023/06/27	0	0.00	1	11.42	11.59	-1	19,991	-0.01%
2023/06/26	10	11.43	2	11.40	11.46	8	20,567	0.04%
2023/06/21	7	11.61	0	0.00	11.62	7	20,298	0.03%
2023/06/20	4	11.72	0	0.00	11.70	4	20,119	0.02%
2023/06/19	4	11.79	4	11.85	11.75	0	20,053	0.00%
2023/06/16	8	11.77	5.1	11.75	11.84	2.9	19,951	0.01%
2023/06/15	9	11.69	0	0.00	11.72	9	19,924	0.05%
2023/06/14	1	11.71	0	0.00	11.72	1	19,716	0.01%
2023/06/13	1	11.69	11	11.69	11.71	-10	19,644	-0.05%
2023/06/12	9	11.74	1	11.76	11.76	8	19,475	0.04%
2023/06/09	5	11.75	0	0.00	11.75	5	19,827	0.03%
2023/06/08	4	11.63	0	0.00	11.67	4	19,892	0.02%
2023/06/07	24.3	11.63	0	0.00	11.64	24.3	20,025	0.12%
2023/06/06	2	11.60	0	0.00	11.65	2	19,804	0.01%
2023/06/05	29	11.60	0	0.00	11.53	29	19,821	0.15%
2023/06/02	69	11.48	0	0.00	11.50	69	19,632	0.35%
2023/06/01	11.1	11.25	0	0.00	11.30	11.1	19,279	0.06%
2023/05/31	56.5	11.27	0.2	11.30	11.25	56.3	18,948	0.30%
2023/05/30	62.4	11.44	0.4	11.39	11.37	62	18,435	0.34%
2023/05/29	11	11.57	0	0.00	11.57	11	17,927	0.06%
2023/05/26	24	11.56	0.2	11.59	11.56	23.9	17,787	0.13%
2023/05/25	57.2	11.64	6.2	11.72	11.58	51.1	17,433	0.29%
2023/05/24	25.4	11.89	3.2	11.92	11.87	22.3	16,325	0.14%
2023/05/23	7.4	12.10	0	0.00	12.07	7.4	15,557	0.05%
2023/05/22	2	12.17	0	0.00	12.18	2	15,329	0.01%
2023/05/19	20.2	12.22	28	12.23	12.20	-7.8	15,216	-0.05%
2023/05/18	7	12.31	0	0.00	12.32	7	14,948	0.05%
2023/05/17	12	12.27	0	0.00	12.27	12	15,008	0.08%
2023/05/16	0	0.00	1	12.42	12.36	-1	14,964	-0.01%
2023/05/15	1	12.25	1	12.22	12.26	0	15,138	0.00%
2023/05/12	17	12.35	0	0.00	12.34	17	14,958	0.11%
2023/05/11	3	12.70	0	0.00	12.54	3	14,749	0.02%
2023/05/10	10	12.67	0	0.00	12.67	10	14,775	0.07%
2023/05/09	12.2	12.89	25	12.93	12.95	-12.9	14,681	-0.09%
2023/05/08	1.3	12.54	3	12.68	12.72	-1.7	14,557	-0.01%
2023/05/05	1	12.53	10	12.55	12.50	-9	14,775	-0.06%
2023/05/04	1	12.37	0	0.00	12.38	1	14,764	0.01%
2023/05/03	4	12.20	0	0.00	12.19	4	14,679	0.03%
2023/05/02	2	12.23	5	12.30	12.32	-3	14,828	-0.02%
2023/04/28	2	12.31	0	0.00	12.30	2	14,899	0.01%
2023/04/27	2.1	12.18	0	0.00	12.18	2.1	15,268	0.01%
2023/04/26	4	12.08	0	0.00	12.14	4	15,660	0.03%
2023/04/25	3	12.13	1	12.10	12.08	2	15,774	0.01%
2023/04/24	2	12.19	15	12.21	12.20	-13	16,097	-0.08%
2023/04/21	6	12.29	0	0.00	12.25	6	16,015	0.04%
2023/04/20	2	12.29	22	12.27	12.27	-20	15,957	-0.13%
2023/04/19	10	12.34	3	12.30	12.30	7	15,965	0.04%
2023/04/18	10	12.34	0	0.00	12.34	10	15,913	0.06%
2023/04/17	0.2	12.21	0	0.00	12.23	0.2	15,813	0.00%
2023/04/14	7	12.14	0	0.00	12.13	7	15,744	0.04%
2023/04/13	7	12.09	0	0.00	12.11	7	15,687	0.04%
2023/04/12	13	12.13	2	12.12	12.12	11	15,657	0.07%
2023/04/10	5.1	11.92	10.6	11.91	11.93	-5.5	15,505	-0.04%
2023/04/07	1	11.91	0	0.00	11.90	1	15,436	0.01%
2023/04/06	2	11.90	0	0.00	11.84	2	15,345	0.01%
2023/03/31	4	11.95	0	0.00	11.95	4	15,078	0.03%
2023/03/30	18	11.84	0	0.00	11.85	18	14,859	0.12%
2023/03/29	5	11.86	0	0.00	11.86	5	14,517	0.03%
2023/03/28	8	11.85	0.2	11.90	11.86	7.9	14,347	0.05%
2023/03/27	12	11.93	1	11.99	11.93	11	14,018	0.08%
2023/03/24	1	12.12	1	12.15	12.13	0	13,403	0.00%
2023/03/23	0.1	12.11	0	0.00	12.12	0.1	13,309	0.00%
2023/03/22	2	12.14	2	12.15	12.12	0	13,217	0.00%
2023/03/21	4	12.04	1	12.07	12.04	3	13,123	0.02%
2023/03/20	3	12.04	0	0.00	12.04	3	13,020	0.02%
2023/03/17	0.1	12.13	0	0.00	12.14	0.1	12,940	0.00%
2023/03/16	2	11.98	0	0.00	12.02	2	12,891	0.02%
2023/03/15	7	12.03	0	0.00	12.03	7	12,846	0.05%
2023/03/14	34.1	11.97	0	0.00	11.93	34.1	12,770	0.27%
2023/03/13	1.1	12.09	0	0.00	12.10	1.1	12,273	0.01%
2023/03/10	23	12.10	0	0.00	12.09	23	12,120	0.19%
2023/03/08	19	12.33	0	0.00	12.33	19	11,706	0.16%
2023/03/07	14.1	12.54	0	0.00	12.58	14.1	11,613	0.12%
2023/03/06	1	12.35	0	0.00	12.41	1	11,431	0.01%
2023/03/03	0	0.00	2	12.34	12.36	-2	11,230	-0.02%
2023/03/02	1	12.19	0	0.00	12.26	1	11,086	0.01%
2023/03/01	2	11.92	0	0.00	12.12	2	10,944	0.02%
2023/02/24	19.1	12.11	0	0.00	12.10	19.1	10,685	0.18%
2023/02/23	21	12.27	1	12.27	12.26	20	10,369	0.19%
2023/02/22	9	12.24	15	12.30	12.31	-6	10,236	-0.06%
2023/02/21	3	12.37	0	0.00	12.36	3	10,102	0.03%
2023/02/20	6	12.08	2	12.10	12.26	4	9,909	0.04%
2023/02/17	4	12.08	0	0.00	12.10	4	9,801	0.04%
2023/02/16	20	12.15	0	0.00	12.16	20	9,810	0.20%
2023/02/15	3	12.17	0	0.00	12.10	3	9,778	0.03%
2023/02/14	10	12.18	12	12.24	12.22	-2	9,616	-0.02%
2023/02/13	7	12.22	2	12.21	12.20	5	9,536	0.05%
2023/02/10	4	12.14	0	0.00	12.14	4	9,252	0.04%
2023/02/09	37	12.13	1	12.15	12.15	36	9,241	0.39%
2023/02/08	0	0.00	2	12.08	12.09	-2	9,216	-0.02%
2023/02/07	26	12.01	0	0.00	12.02	26	9,107	0.29%
2023/02/06	64	11.92	0	0.00	11.92	64	9,071	0.71%
2023/02/03	131	12.14	0	0.00	12.03	131	8,865	1.48%	大買/鉅額交易
2023/02/02	33	12.31	0	0.00	12.34	33	8,609	0.38%
2023/02/01	7	12.32	0	0.00	12.37	7	8,491	0.08%
2023/01/31	40	12.45	0	0.00	12.34	40	8,383	0.48%
2023/01/30	52	12.73	4	12.66	12.59	48	8,189	0.59%
2023/01/17	14	12.54	0	0.00	12.40	14	8,088	0.17%
2023/01/16	6	12.86	2	12.86	12.85	4	7,767	0.05%
2023/01/13	21	12.71	5	12.72	12.72	16	7,383	0.22%
2023/01/12	7	12.65	4	12.71	12.62	3	7,229	0.04%
2023/01/11	1	12.61	1	12.59	12.62	0	6,834	0.00%
2023/01/10	0	0.00	19	12.52	12.56	-19	6,800	-0.28%
2023/01/09	5	12.59	36	12.58	12.59	-31	6,784	-0.46%
2023/01/06	6.1	12.52	5	12.55	12.50	1.1	6,695	0.02%
2023/01/05	6.2	12.52	9	12.50	12.50	-2.8	6,681	-0.04%
2023/01/04	22	12.31	6	12.30	12.29	16	6,626	0.24%
2023/01/03	7.2	12.05	0	0.00	12.06	7.2	6,639	0.11%
2022/12/30	0.1	12.01	0	0.00	11.97	0.1	6,673	0.00%
2022/12/29	2.5	11.92	0	0.00	11.94	2.5	6,625	0.04%
2022/12/28	0	0.00	1	12.05	12.03	-1	6,662	-0.02%
2022/12/27	6	11.88	0	0.00	11.91	6	6,599	0.09%
2022/12/20	1	11.82	0	0.00	11.71	1	7,459	0.01%
2022/12/19	11	11.91	8	12.02	11.90	3	7,568	0.04%
2022/12/16	0.1	11.98	10	12.02	12.00	-9.9	7,542	-0.13%
2022/12/14	0.1	11.96	3	11.96	11.97	-2.9	7,600	-0.04%
2022/12/13	2	11.93	0	0.00	11.89	2	7,578	0.03%
2022/12/12	11	11.93	6	11.94	11.94	5	7,645	0.07%
2022/12/09	0	0.00	2	11.97	11.97	-2	7,672	-0.03%
2022/12/08	15	11.70	0	0.00	11.73	15	7,598	0.20%
2022/12/07	5.1	11.88	1	11.86	11.86	4.1	7,645	0.05%
2022/12/06	2	11.79	4	11.78	11.75	-2	7,709	-0.03%
2022/12/05	12	11.74	0	0.00	11.74	12	7,712	0.16%
2022/12/02	33	11.52	2	11.50	11.49	31	7,718	0.40%
2022/12/01	2.1	11.74	0.9	11.72	11.70	1.2	7,686	0.02%
2022/11/30	13.2	11.66	2	11.69	11.68	11.2	7,673	0.15%
2022/11/29	20.1	11.57	0	0.00	11.57	20.1	7,673	0.26%
2022/11/28	61	11.18	0	0.00	11.18	61	7,528	0.81%
2022/11/25	0.2	11.24	0	0.00	11.28	0.2	7,539	0.00%
2022/11/24	3	11.17	0	0.00	11.21	3	7,587	0.04%
2022/11/23	0.2	11.16	0	0.00	11.17	0.2	7,709	0.00%
2022/11/21	20	10.97	0	0.00	11.00	20	7,883	0.25%
2022/11/18	1	11.12	0	0.00	11.13	1	7,870	0.01%
2022/11/17	10	11.08	0	0.00	11.07	10	8,127	0.12%
2022/11/16	2.1	11.20	0	0.00	11.20	2.1	8,159	0.03%
2022/11/15	10	11.03	1	11.22	11.25	9	8,186	0.11%
2022/11/14	12.1	11.11	3	10.96	11.03	9.1	8,173	0.11%
2022/11/11	7	10.67	2	10.70	10.72	5	8,222	0.06%
2022/11/10	11.1	10.46	0	0.00	10.40	11.1	8,194	0.14%
2022/11/09	2	10.63	0	0.00	10.58	2	8,278	0.02%
2022/11/08	26	10.64	0	0.00	10.56	26	8,434	0.31%
2022/11/07	0.1	10.69	0	0.00	10.66	0.1	8,473	0.00%
2022/11/04	3.1	10.43	0	0.00	10.43	3.1	8,515	0.04%
2022/11/02	20.2	10.12	1	10.20	10.20	19.2	8,892	0.22%
2022/11/01	13	9.92	0	0.00	9.93	13	8,975	0.14%
2022/10/31	5	10.01	5.5	9.99	9.99	-0.5	8,936	-0.01%
2022/10/28	4	10.21	0	0.00	10.17	4	8,764	0.05%
2022/10/27	1	10.50	0	0.00	10.47	1	8,865	0.01%
2022/10/25	1	10.33	1	10.44	10.45	0	9,916	0.00%
2022/10/24	11	10.71	1	10.69	10.59	10	10,078	0.10%
2022/10/21	0	0.00	2	10.88	10.88	-2	9,993	-0.02%
2022/10/20	0	0.00	4	10.81	10.85	-4	10,016	-0.04%
2022/10/19	1	10.95	2	10.96	10.88	-1	10,014	-0.01%
2022/10/17	1	10.72	0	0.00	10.75	1	10,568	0.01%
2022/10/14	2	10.85	0	0.00	10.85	2	10,621	0.02%
2022/10/13	1	10.68	27	10.66	10.65	-26	10,653	-0.24%
2022/10/12	4	10.66	0.2	10.68	10.61	3.9	10,760	0.04%
2022/10/11	20	10.78	5	10.77	10.77	15	11,044	0.14%
2022/10/07	5	11.01	0	0.00	11.00	5	11,720	0.04%
2022/10/06	4	11.19	0	0.00	11.20	4	12,060	0.03%
2022/10/03	8	10.91	0	0.00	10.88	8	12,499	0.06%
2022/09/30	5	10.89	9	10.90	10.95	-4	12,489	-0.03%
2022/09/29	4	11.03	0.1	11.03	11.03	3.9	12,435	0.03%
2022/09/28	11	11.25	0	0.00	11.13	11	12,468	0.09%
2022/09/27	31	11.35	5.1	11.35	11.35	25.9	12,407	0.21%
2022/09/26	23	11.52	0	0.00	11.48	23	12,167	0.19%
2022/09/23	0	0.00	1	11.65	11.66	-1	12,028	-0.01%
2022/09/22	5	11.61	0	0.00	11.61	5	12,026	0.04%
2022/09/21	21	11.73	0	0.00	11.73	21	11,937	0.18%
2022/09/20	5	11.84	0	0.00	11.83	5	11,850	0.04%
2022/09/19	11	11.80	0	0.00	11.81	11	11,861	0.09%
2022/09/16	7	11.92	0	0.00	11.93	7	11,784	0.06%
2022/09/15	5	12.03	0	0.00	12.00	5	11,729	0.04%
2022/09/14	10	11.90	0	0.00	11.91	10	11,692	0.09%
2022/09/13	0	0.00	2	11.96	12.02	-2	11,617	-0.02%
2022/09/12	0.1	11.84	2	11.80	11.85	-1.9	11,526	-0.02%
2022/09/08	11.1	11.75	0	0.00	11.74	11.1	11,505	0.10%
2022/09/05	8	11.66	0	0.00	11.71	8	11,481	0.07%
2022/09/02	24	11.69	0	0.00	11.70	24	11,426	0.21%
2022/09/01	10.3	11.74	10	11.79	11.77	0.3	11,381	0.00%
2022/08/31	1	11.69	0	0.00	11.79	1	11,269	0.01%
2022/08/30	15	11.72	0	0.00	11.74	15	11,200	0.13%
2022/08/29	4	11.67	0	0.00	11.71	4	11,080	0.04%
2022/08/26	8	11.76	0	0.00	11.77	8	10,994	0.07%
2022/08/25	7	11.66	0.2	11.68	11.63	6.9	10,873	0.06%
2022/08/24	18	11.63	0.1	11.61	11.59	17.9	10,836	0.17%
2022/08/23	12	11.74	0	0.00	11.76	12	10,536	0.11%
2022/08/22	1.5	11.74	0	0.00	11.78	1.5	10,504	0.01%
2022/08/19	9.5	11.69	0	0.00	11.74	9.5	10,388	0.09%
2022/08/18	7	11.76	0.1	11.71	11.68	6.9	10,282	0.07%
2022/08/17	8	11.73	0	0.00	11.74	8	10,061	0.08%
2022/08/16	2	11.67	0	0.00	11.66	2	9,986	0.02%
2022/08/15	9.2	11.75	0	0.00	11.70	9.2	9,899	0.09%
2022/08/12	7	11.68	0	0.00	11.77	7	9,756	0.07%
2022/08/11	3.5	11.60	0.2	11.61	11.61	3.4	9,740	0.03%
2022/08/10	25.5	11.55	0.2	11.58	11.52	25.3	9,594	0.26%
2022/08/08	20	11.71	0	0.00	11.71	20	9,094	0.22%
2022/08/05	7.5	11.58	0	0.00	11.59	7.5	8,913	0.08%
2022/08/04	0	0.00	0.2	11.54	11.52	-0.2	8,815	0.00%
2022/08/03	6	11.47	0.1	11.48	11.49	5.9	8,718	0.07%
2022/08/02	44.4	11.54	1.3	11.53	11.53	43.1	8,566	0.50%
2022/08/01	19	11.82	0.4	11.81	11.77	18.6	8,121	0.23%
2022/07/29	14.2	11.89	0.2	11.91	11.90	14	7,619	0.18%
2022/07/28	15	12.00	5.1	12.00	12.01	9.9	7,362	0.13%
2022/07/27	2	12.00	0	0.00	11.99	2	7,317	0.03%
2022/07/26	0.2	12.02	0	0.00	12.02	0.2	7,439	0.00%
2022/07/25	41	11.91	0	0.00	11.89	41	7,444	0.55%
2022/07/22	23	11.96	0.2	11.94	11.91	22.8	7,391	0.31%
2022/07/21	7	12.06	0.1	12.07	12.05	6.9	6,984	0.10%
2022/07/19	18.5	12.13	0	0.00	12.08	18.5	6,979	0.27%
2022/07/18	47	12.07	0.4	12.08	12.16	46.6	6,919	0.67%
2022/07/15	17.4	12.99	5.4	12.98	13.00	12	6,696	0.18%
2022/07/14	33.6	13.11	0.2	13.07	13.04	33.4	5,901	0.57%
2022/07/13	4	13.27	0	0.00	13.22	4	5,661	0.07%
2022/07/12	8	13.28	0	0.00	13.28	8	5,470	0.15%
2022/07/11	33	13.35	0	0.00	13.25	33	5,395	0.61%
2022/07/07	17.1	13.40	0	0.00	13.37	17.1	5,142	0.33%
2022/07/06	9.1	13.42	0.1	13.39	13.31	9	5,188	0.17%
2022/07/05	10	13.61	0	0.00	13.58	10	5,133	0.19%
2022/07/04	0.2	13.46	0	0.00	13.47	0.2	5,217	0.00%
2022/07/01	10	13.58	0	0.00	13.47	10	5,432	0.18%
2022/06/30	0	0.00	2	13.55	13.59	-2	6,109	-0.03%
2022/06/27	11	13.36	0	0.00	13.38	11	6,320	0.17%
2022/06/24	2	13.30	0	0.00	13.28	2	6,329	0.03%
2022/06/23	12	13.25	0	0.00	13.26	12	6,441	0.19%
2022/06/20	8	13.24	0	0.00	13.20	8	6,705	0.12%
2022/06/17	2	13.24	0	0.00	13.26	2	6,817	0.03%
2022/06/16	7	13.41	0	0.00	13.34	7	6,919	0.10%
2022/06/14	2	13.48	0	0.00	13.50	2	7,364	0.03%
2022/06/13	5	13.67	0	0.00	13.57	5	8,146	0.06%
2022/06/10	1	13.70	0	0.00	13.72	1	9,203	0.01%
2022/06/09	2	13.83	0	0.00	13.83	2	9,719	0.02%
2022/06/08	1	13.80	0	0.00	13.80	1	10,272	0.01%
2022/06/07	3	13.77	0	0.00	13.77	3	10,444	0.03%
2022/06/06	2.1	13.75	0	0.00	13.77	2.1	10,901	0.02%
2022/06/02	1	13.80	0	0.00	13.83	1	11,170	0.01%
2022/05/25	1	13.83	16	13.82	13.80	-15	11,941	-0.13%
2022/05/23	0	0.00	2	13.95	13.83	-2	12,213	-0.02%
2022/05/20	1	13.92	1	13.93	13.88	0	12,357	0.00%
2022/05/19	0	0.00	2	13.72	13.71	-2	12,340	-0.02%
2022/05/17	1	13.54	0	0.00	13.59	1	12,367	0.01%
2022/05/16	0	0.00	9	13.50	13.55	-9	12,455	-0.07%
2022/05/12	1	13.50	1	13.36	13.32	0	12,789	0.00%
2022/05/09	20	13.58	0	0.00	13.51	20	13,472	0.15%
2022/05/06	3	13.82	0	0.00	13.70	3	13,456	0.02%
2022/05/03	0	0.00	7	14.09	14.13	-7	13,606	-0.05%
2022/04/29	2	13.75	1	13.75	13.88	1	13,710	0.01%
2022/04/28	0	0.00	2	13.71	13.78	-2	13,825	-0.01%
2022/04/27	2	13.40	0	0.00	13.50	2	13,883	0.01%
2022/04/26	7	13.54	0	0.00	13.58	7	14,010	0.05%
2022/04/25	2	13.61	1	13.75	13.62	1	14,272	0.01%
2022/04/22	1	13.75	10	13.83	13.88	-9	14,452	-0.06%
2022/04/21	6	13.82	0	0.00	13.88	6	14,428	0.04%
2022/04/20	0	0.00	6	14.29	14.18	-6	14,341	-0.04%
2022/04/19	0	0.00	7	14.33	14.30	-7	14,364	-0.05%
2022/04/18	0	0.00	1	14.15	14.15	-1	14,371	-0.01%
2022/04/15	0.2	14.23	6	14.24	14.23	-5.9	14,390	-0.04%
2022/04/14	0	0.00	9	14.29	14.29	-9	14,456	-0.06%
2022/04/13	0	0.00	20	14.16	14.17	-20	14,594	-0.14%
2022/04/12	0	0.00	1	14.17	14.22	-1	14,832	-0.01%
2022/04/11	1	14.15	1	14.19	14.17	0	14,855	0.00%
2022/04/08	0	0.00	1	14.30	14.40	-1	14,777	-0.01%
2022/04/07	2.1	14.30	15	14.30	14.13	-13	14,617	-0.09%
2022/04/06	3.5	14.37	13	14.30	14.41	-9.6	14,510	-0.07%
2022/03/31	1.1	14.01	2	13.98	13.95	-0.9	13,889	-0.01%
2022/03/30	0	0.00	10	13.82	13.86	-10	14,027	-0.07%
2022/03/29	1	13.80	0	0.00	13.77	1	14,293	0.01%
2022/03/28	3.1	13.71	0	0.00	13.76	3.1	14,313	0.02%
2022/03/25	1.1	13.67	0	0.00	13.66	1.1	14,277	0.01%
2022/03/24	2	13.74	2	13.80	13.78	0	14,340	0.00%
2022/03/23	9.6	13.79	2	13.71	13.75	7.6	14,461	0.05%
2022/03/22	1	13.53	1	13.63	13.70	0	14,416	0.00%
2022/03/21	11	13.44	2	13.53	13.42	9	14,346	0.06%
2022/03/18	3.2	13.34	11	13.32	13.42	-7.9	14,375	-0.05%
2022/03/17	8.8	13.20	7	13.04	13.23	1.8	14,292	0.01%
2022/03/16	12.2	12.28	12.2	12.19	12.40	0.1	14,031	0.00%
2022/03/15	69.6	12.71	19.2	12.57	12.49	50.4	13,556	0.37%
2022/03/14	10	13.30	0.3	13.21	13.18	9.7	12,540	0.08%
2022/03/11	16.1	13.54	0.2	13.50	13.44	16	12,094	0.13%
2022/03/10	1	13.72	6	13.79	13.78	-5	11,716	-0.04%
2022/03/09	16.5	13.71	0.2	13.70	13.51	16.4	11,861	0.14%
2022/03/08	8.2	13.76	0	0.00	13.78	8.2	11,465	0.07%
2022/03/07	1.3	13.91	0	0.00	14.00	1.3	11,240	0.01%
2022/03/04	4	14.01	0	0.00	14.04	4	11,209	0.04%
2022/03/03	0	0.00	1.1	14.08	14.08	-1.1	11,205	-0.01%
2022/03/02	3	14.02	0	0.00	14.04	3	11,266	0.03%
2022/03/01	6	14.11	0	0.00	14.08	6	11,237	0.05%
2022/02/25	4.1	14.13	0	0.00	14.05	4.1	11,163	0.04%
2022/02/24	6	14.13	0	0.00	14.12	6	10,998	0.05%
2022/02/22	10.2	14.22	0	0.00	14.22	10.2	10,972	0.09%
2022/02/21	2	14.39	0	0.00	14.36	2	10,967	0.02%
2022/02/18	2	14.30	0	0.00	14.39	2	11,026	0.02%
2022/02/17	3	14.32	0	0.00	14.31	3	11,133	0.03%
2022/02/16	4	14.35	0	0.00	14.31	4	11,416	0.04%
2022/02/15	14.3	14.35	0	0.00	14.21	14.3	11,559	0.12%
2022/02/14	2.2	14.57	2	14.66	14.52	0.2	11,754	0.00%
2022/02/11	3.4	14.78	4	14.63	14.79	-0.7	12,334	-0.01%
2022/02/10	0.2	14.54	3	14.54	14.58	-2.9	12,617	-0.02%
2022/02/09	0.2	14.36	1	14.40	14.47	-0.9	13,303	-0.01%
2022/02/08	3.1	14.15	0	0.00	14.16	3.1	13,721	0.02%
2022/02/07	5	14.17	0	0.00	14.17	5	14,094	0.04%
2022/01/26	3.4	14.18	1	14.20	14.17	2.4	14,311	0.02%
2022/01/25	12	14.28	8	14.35	14.24	4	14,722	0.03%
2022/01/24	5.2	14.44	19	14.42	14.43	-13.8	14,831	-0.09%
2022/01/21	1.1	14.30	1	14.34	14.29	0.1	14,878	0.00%
2022/01/20	0.1	14.18	7	14.18	14.31	-7	14,839	-0.05%
2022/01/19	0.3	14.14	5	14.17	14.13	-4.7	14,912	-0.03%
2022/01/18	23.5	13.90	0	0.00	13.97	23.5	15,011	0.16%
2022/01/17	7	14.14	0	0.00	14.13	7	14,704	0.05%
2022/01/14	3	14.29	0	0.00	14.28	3	14,427	0.02%
2022/01/13	0	0.00	1	14.46	14.40	-1	14,360	-0.01%
2022/01/11	5	14.40	6	14.44	14.40	-1	14,247	-0.01%
2022/01/07	3	14.15	0	0.00	14.18	3	14,231	0.02%
2022/01/06	5.5	14.21	0	0.00	14.12	5.5	14,133	0.04%
2022/01/05	6.1	14.23	0	0.00	14.22	6.1	13,900	0.04%
2022/01/04	0.1	14.51	15	14.52	14.51	-14.9	13,667	-0.11%
2022/01/03	2.1	14.38	15	14.39	14.40	-13	13,622	-0.10%
2021/12/30	6.1	14.35	28	14.36	14.31	-22	13,748	-0.16%
2021/12/29	2	14.35	0	0.00	14.33	2	13,811	0.01%
2021/12/28	2	14.49	0	0.00	14.47	2	13,763	0.01%
2021/12/27	4.2	14.54	19	14.55	14.56	-14.9	13,759	-0.11%
2021/12/24	1.1	14.54	2	14.47	14.54	-1	13,736	-0.01%
2021/12/23	0.2	14.36	28	14.38	14.45	-27.8	13,484	-0.21%
2021/12/22	0	0.00	10	14.19	14.14	-10	13,228	-0.08%
2021/12/21	0.1	14.14	8	14.18	14.10	-8	13,288	-0.06%
2021/12/20	11	14.07	0	0.00	14.08	11	13,337	0.08%
2021/12/17	0.2	14.32	13	14.32	14.34	-12.9	13,225	-0.10%
2021/12/16	1	14.21	31	14.14	14.23	-30	13,276	-0.23%
2021/12/14	6	14.02	0	0.00	13.99	6	13,480	0.04%
2021/12/13	5.1	14.34	0	0.00	14.33	5.1	13,795	0.04%
2021/12/10	13	14.34	0	0.00	14.28	13	13,882	0.09%
2021/12/09	2.1	14.22	40	14.30	14.29	-37.9	13,811	-0.27%
2021/12/08	0.1	14.04	0	0.00	14.04	0.1	13,604	0.00%
2021/12/07	2.1	13.96	5	14.00	14.00	-3	13,600	-0.02%
2021/12/06	1.1	13.98	20	13.94	14.01	-18.9	13,558	-0.14%
2021/12/03	0.2	14.00	0	0.00	14.06	0.2	13,478	0.00%
2021/12/02	6	13.72	0	0.00	13.77	6	13,202	0.05%
2021/12/01	0.1	13.75	0	0.00	13.75	0.1	13,351	0.00%
2021/11/30	12	13.61	0	0.00	13.60	12	13,596	0.09%
2021/11/29	13.1	13.65	0	0.00	13.65	13.1	13,593	0.10%
2021/11/26	15.1	13.71	0	0.00	13.69	15.1	13,697	0.11%
2021/11/25	0.1	13.90	1	13.82	13.90	-1	13,593	-0.01%
2021/11/24	0.1	13.79	0	0.00	13.79	0.1	13,588	0.00%
2021/11/23	3	13.74	0	0.00	13.73	3	13,550	0.02%
2021/11/19	1	13.66	1	13.63	13.64	0	13,549	0.00%
2021/11/18	4	13.70	6	13.69	13.69	-2	13,445	-0.01%
2021/11/17	2	13.76	0	0.00	13.76	2	13,389	0.01%
2021/11/16	7	13.74	0	0.00	13.74	7	13,504	0.05%
2021/11/15	6	13.73	5	13.72	13.71	1	13,455	0.01%
2021/11/12	6	13.94	2	13.95	13.91	4	13,157	0.03%
2021/11/11	15.1	13.75	2	13.76	13.81	13.1	12,962	0.10%
2021/11/10	24.3	13.46	0	0.00	13.40	24.3	12,650	0.19%
2021/11/09	25.7	13.62	31	13.68	13.57	-5.4	12,007	-0.04%
2021/11/08	19.5	13.72	0	0.00	13.71	19.5	11,286	0.17%
2021/11/05	36.1	13.87	0.1	13.88	13.86	36	10,669	0.34%
2021/11/04	4.7	13.97	0	0.00	13.94	4.7	10,204	0.05%
2021/11/03	13.4	13.98	10	13.97	14.01	3.4	10,097	0.03%
2021/11/02	22.5	14.02	0	0.00	14.01	22.5	10,082	0.22%
2021/11/01	6	14.08	0	0.00	14.10	6	9,851	0.06%
2021/10/29	13.6	14.11	0	0.00	14.13	13.6	9,887	0.14%
2021/10/27	20.7	14.18	0	0.00	14.23	20.7	9,915	0.21%
2021/10/26	4	14.33	0	0.00	14.29	4	9,910	0.04%
2021/10/25	3	14.51	0	0.00	14.53	3	9,873	0.03%
2021/10/22	1	14.58	0	0.00	14.57	1	10,281	0.01%
2021/10/20	9	14.49	5	14.50	14.49	4	11,077	0.04%
2021/10/18	2	14.46	0	0.00	14.42	2	11,366	0.02%
2021/10/15	6	14.34	0	0.00	14.46	6	11,664	0.05%
2021/10/13	0	0.00	12	14.55	14.58	-12	13,097	-0.09%
2021/10/12	11.1	14.58	4	14.57	14.55	7.1	14,037	0.05%
2021/10/08	0.1	14.73	0	0.00	14.69	0.1	14,558	0.00%
2021/10/07	0.2	14.87	31	14.89	14.92	-30.8	14,923	-0.21%
2021/10/06	0.7	14.65	7	14.66	14.75	-6.3	15,111	-0.04%
2021/10/05	0	0.00	2	14.51	14.56	-2	15,488	-0.01%
2021/10/04	0.3	14.52	0	0.00	14.52	0.3	15,955	0.00%
2021/10/01	11.2	14.53	1	14.59	14.48	10.2	16,396	0.06%
2021/09/30	1.1	14.56	0	0.00	14.61	1.1	16,844	0.01%
2021/09/29	0.1	14.53	11	14.65	14.59	-11	17,412	-0.06%
2021/09/28	2.2	14.36	4	14.56	14.64	-1.9	17,942	-0.01%
2021/09/27	11.3	14.45	0	0.00	14.35	11.3	17,971	0.06%
2021/09/24	2.1	14.58	0	0.00	14.57	2.1	17,973	0.01%
2021/09/23	2.2	14.58	7	14.68	14.53	-4.9	18,139	-0.03%
2021/09/22	17.1	14.05	0	0.00	14.12	17.1	18,032	0.10%
2021/09/17	6.1	14.24	0	0.00	14.18	6.1	17,974	0.03%
2021/09/16	25	14.32	0	0.00	14.24	25	17,831	0.14%
2021/09/15	14.1	14.78	5	14.76	14.73	9.1	17,376	0.05%
2021/09/14	4.2	15.04	0	0.00	15.04	4.2	17,265	0.02%
2021/09/13	0	0.00	44	15.00	15.07	-44	17,369	-0.25%
2021/09/09	0.1	14.95	0	0.00	14.94	0.1	17,835	0.00%
2021/09/07	3	14.93	0	0.00	14.93	3	18,082	0.02%
2021/09/06	3.2	15.04	13	15.03	14.99	-9.8	18,204	-0.05%
2021/09/03	2.3	14.97	8	15.04	15.06	-5.8	18,007	-0.03%
2021/09/02	2.3	14.76	26	14.83	14.82	-23.7	17,690	-0.13%
2021/09/01	0.5	14.68	3	14.71	14.73	-2.5	17,522	-0.01%
2021/08/31	1.3	14.40	0	0.00	14.47	1.3	17,345	0.01%
2021/08/30	2.1	14.42	2	14.45	14.47	0.1	17,319	0.00%
2021/08/26	1.2	14.46	6	14.47	14.43	-4.8	17,241	-0.03%
2021/08/25	1.2	14.40	0	0.00	14.43	1.2	17,183	0.01%
2021/08/24	3	14.23	3	14.29	14.29	0	17,194	0.00%
2021/08/23	2	14.23	0	0.00	14.20	2	17,173	0.01%
2021/08/20	13.2	13.93	0.3	13.93	13.86	12.9	17,067	0.08%
2021/08/19	21.2	14.01	24	14.04	14.01	-2.8	16,856	-0.02%
2021/08/18	3.1	14.02	0	0.00	14.20	3.1	16,788	0.02%
2021/08/17	2.1	14.23	0	0.00	14.12	2.1	16,728	0.01%
2021/08/16	1	14.29	0	0.00	14.30	1	16,678	0.01%
2021/08/13	13.1	14.30	0	0.00	14.30	13.1	16,582	0.08%
2021/08/12	1.1	14.36	1	14.33	14.36	0.1	16,536	0.00%
2021/08/11	5	14.30	9	14.34	14.34	-4	16,466	-0.02%
2021/08/10	3.3	14.05	10	13.99	14.09	-6.7	16,299	-0.04%
2021/08/09	16.1	13.92	0	0.00	14.08	16.1	16,292	0.10%
2021/08/06	15.2	13.89	20	13.89	13.89	-4.8	16,026	-0.03%
2021/08/05	15	14.01	1	13.98	13.96	14	15,823	0.09%
2021/08/04	20	14.00	1	14.01	14.03	19	15,823	0.12%
2021/08/03	45	14.08	0	0.00	13.96	45	15,715	0.29%
2021/08/02	10	14.01	0	0.00	14.05	10	15,530	0.06%
2021/07/30	13	13.96	1	13.92	13.92	12	15,385	0.08%
2021/07/29	4	14.02	0.3	14.00	14.05	3.7	15,241	0.02%
2021/07/28	32	13.92	22	13.90	13.88	10	15,073	0.07%
2021/07/27	11.5	14.17	0	0.00	14.15	11.5	14,771	0.08%
2021/07/26	27	14.31	94	14.33	14.26	-67	14,884	-0.45%
2021/07/23	17	14.55	0	0.00	14.50	17	14,482	0.12%
2021/07/22	53	14.60	0	0.00	14.61	53	14,626	0.36%
2021/07/21	9.8	14.47	1	14.42	14.42	8.8	14,896	0.06%
2021/07/20	43	14.58	1	14.51	14.49	42	14,776	0.28%
2021/07/19	48	14.79	0	0.00	14.76	48	14,050	0.34%
2021/07/16	36	14.92	0	0.00	14.92	36	13,439	0.27%
2021/07/15	25	15.43	0	0.00	15.59	25	12,665	0.20%
2021/07/14	17	15.41	0	0.00	15.42	17	12,176	0.14%
2021/07/13	14.1	15.44	1	15.43	15.45	13.1	11,740	0.11%
2021/07/12	22	15.45	32	15.41	15.48	-10	11,418	-0.09%
2021/07/09	23	15.42	104.3	15.44	15.44	-81.3	11,013	-0.74%	大賣/
2021/07/08	18	15.58	61	15.57	15.56	-43	10,590	-0.41%
2021/07/07	11	15.63	1	15.66	15.61	10	10,149	0.10%
2021/07/06	25	15.69	0.1	15.73	15.70	24.9	9,772	0.26%
2021/07/05	51	15.77	0.5	15.79	15.80	50.5	9,266	0.54%
2021/07/02	13	15.61	0	0.00	15.61	13	8,694	0.15%
2021/07/01	11	15.62	0	0.00	15.64	11	8,655	0.13%
2021/06/30	30	15.68	0	0.00	15.68	30	8,582	0.35%
2021/06/29	15	15.77	0	0.00	15.71	15	8,411	0.18%
2021/06/28	24.5	15.81	0	0.00	15.81	24.5	8,372	0.29%
2021/06/25	2	15.83	0	0.00	15.82	2	8,524	0.02%
2021/06/24	0	0.00	2	15.75	15.74	-2	8,621	-0.02%
2021/06/23	3	15.66	0	0.00	15.68	3	8,635	0.03%
2021/06/22	3	15.49	10	15.53	15.53	-7	8,835	-0.08%
2021/06/21	19	15.41	2	15.42	15.51	17	9,068	0.19%
2021/06/18	21.4	15.67	0	0.00	15.63	21.4	9,032	0.24%
2021/06/17	11	15.73	0	0.00	15.71	11	8,735	0.13%
2021/06/16	10	15.87	0	0.00	15.87	10	8,671	0.12%
2021/06/15	5	15.91	0	0.00	15.94	5	8,646	0.06%
2021/06/10	0.1	16.03	1	16.01	16.01	-0.9	8,643	-0.01%
2021/06/09	0	0.00	1	16.00	16.00	-1	8,781	-0.01%
2021/06/07	2.2	16.02	0	0.00	16.03	2.2	9,122	0.02%
2021/06/03	0.1	16.11	0	0.00	16.09	0.1	9,279	0.00%
2021/06/02	2.1	16.09	1	16.11	16.09	1.1	9,425	0.01%
2021/06/01	1	16.02	0	0.00	16.04	1	9,717	0.01%
2021/05/31	0.3	16.20	1	16.12	16.13	-0.7	9,838	-0.01%
2021/05/28	1	16.17	1	16.17	16.18	0	9,901	0.00%
2021/05/27	0	0.00	1	16.13	16.11	-1	10,111	-0.01%
2021/05/26	1.1	16.10	1	16.11	16.10	0.1	10,562	0.00%
2021/05/25	4.1	16.03	7	16.02	16.04	-2.9	10,821	-0.03%
2021/05/24	1	16.00	16	16.01	16.00	-15	11,271	-0.13%
2021/05/20	3	16.01	2	16.01	16.00	1	11,809	0.01%
2021/05/19	0	0.00	9	16.05	16.04	-9	12,215	-0.07%
2021/05/18	0.1	16.06	8	16.07	16.08	-7.9	12,850	-0.06%
2021/05/17	21	15.86	26	15.90	15.92	-5	13,371	-0.04%
2021/05/14	7	15.91	0	0.00	15.90	7	14,427	0.05%
2021/05/13	2	15.89	9	15.95	15.92	-7	15,549	-0.05%
2021/05/12	1	15.90	4	16.00	16.00	-3	15,681	-0.02%
2021/05/11	19.1	15.97	1	15.93	16.02	18.1	15,626	0.12%
2021/05/10	17.1	16.11	2	16.12	16.10	15.1	15,716	0.10%
2021/05/07	1.1	16.20	0	0.00	16.20	1.1	15,915	0.01%
2021/05/06	1	16.02	1	16.05	15.99	0	16,055	0.00%
2021/05/05	27	15.96	0	0.00	15.98	27	16,239	0.17%
2021/05/04	17.2	15.82	3	15.87	15.87	14.2	16,403	0.09%
2021/05/03	17	15.88	1	15.88	15.85	16	16,525	0.10%
2021/04/29	2	16.06	10	16.07	16.08	-8	16,336	-0.05%
2021/04/28	26.2	16.01	4	16.01	15.99	22.2	16,448	0.13%
2021/04/27	23.3	16.08	0	0.00	16.05	23.3	16,315	0.14%
2021/04/26	6	16.19	0	0.00	16.18	6	16,129	0.04%
2021/04/23	8	16.23	0	0.00	16.23	8	16,163	0.05%
2021/04/22	6	16.24	0	0.00	16.22	6	16,338	0.04%
2021/04/21	3	16.37	1	16.29	16.30	2	16,404	0.01%
2021/04/20	2	16.40	0	0.00	16.41	2	16,511	0.01%
2021/04/19	4.3	16.40	1	16.42	16.40	3.3	16,749	0.02%
2021/04/16	4	16.31	2	16.31	16.34	2	17,010	0.01%
2021/04/15	2	16.27	0	0.00	16.28	2	17,281	0.01%
2021/04/13	0.5	16.32	1	16.26	16.25	-0.5	17,759	0.00%
2021/04/12	1	16.25	9	16.34	16.27	-8	18,051	-0.04%
2021/04/09	2	16.34	0	0.00	16.35	2	18,299	0.01%
2021/04/07	5.2	16.40	1	16.41	16.41	4.2	18,945	0.02%
2021/04/06	18	16.47	1	16.47	16.47	17	19,237	0.09%
2021/04/01	5	16.32	1	16.31	16.32	4	19,626	0.02%
2021/03/31	2.3	16.40	0	0.00	16.28	2.3	20,059	0.01%
2021/03/30	21	16.30	4	16.36	16.40	17	20,432	0.08%
2021/03/29	35	16.07	0	0.00	16.18	35	20,561	0.17%
2021/03/26	2	15.99	0	0.00	16.03	2	20,825	0.01%
2021/03/25	4.2	15.78	8	15.80	15.81	-3.8	21,351	-0.02%
2021/03/24	15.3	15.95	0	0.00	15.90	15.3	21,444	0.07%
2021/03/23	10.2	16.18	1	16.21	16.12	9.2	21,213	0.04%
2021/03/22	0	0.00	14	16.24	16.24	-14	21,359	-0.07%
2021/03/19	8.3	16.17	1	16.17	16.11	7.3	21,958	0.03%
2021/03/18	1	16.21	0	0.00	16.25	1	22,274	0.00%
2021/03/17	4	16.14	0	0.00	16.13	4	22,893	0.02%
2021/03/16	5	16.11	0	0.00	16.14	5	23,551	0.02%
2021/03/15	4	16.05	4	16.09	16.11	0	24,398	0.00%
2021/03/12	1	16.00	7	16.03	16.09	-6	25,142	-0.02%
2021/03/11	3	16.00	6	16.00	16.02	-3	25,824	-0.01%
2021/03/10	12	15.82	0	0.00	15.80	12	26,553	0.05%
2021/03/09	15	15.71	10	15.80	15.78	5	27,886	0.02%
2021/03/08	5	15.75	0	0.00	15.74	5	29,080	0.02%
2021/03/05	8	15.60	0	0.00	15.72	8	30,378	0.03%
2021/03/04	56.3	15.81	6	15.72	15.71	50.3	31,200	0.16%
2021/03/03	1	15.83	0	0.00	15.87	1	32,520	0.00%
2021/03/02	6	15.76	20	15.74	15.68	-14	34,800	-0.04%
2021/02/26	33	15.74	0	0.00	15.72	33	36,660	0.09%
2021/02/25	8	15.75	0	0.00	15.90	8	37,418	0.02%
2021/02/24	23	15.84	0	0.00	15.81	23	39,726	0.06%
2021/02/23	29	15.94	0	0.00	15.95	29	41,184	0.07%
2021/02/22	18	15.97	0	0.00	15.98	18	45,206	0.04%
2021/02/19	10	15.72	0	0.00	15.73	10	50,089	0.02%
2021/02/18	45	15.98	1	15.94	15.89	44	55,747	0.08%
2021/02/17	6	15.71	7	15.81	15.94	-1	60,989	0.00%
2021/02/05	25.3	15.13	0	0.00	15.11	25.3	72,664	0.03%
2021/02/04	43	15.40	93	15.33	15.26	-50	72,754	-0.07%