中信中國高股息 (00882)-富邦-左營券商分點個股進出

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
11.64
漲跌
▼0.12
漲幅
-1.02%
成交量
30,240張
產業
上市
351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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/06/12	38.7	11.64	17	11.63	11.64	21.7	25,244	0.09%
2024/06/11	42.1	11.81	67	11.81	11.76	-25	25,049	-0.10%
2024/06/07	3	12.09	1	12.07	12.06	2	24,847	0.01%
2024/06/06	11.1	12.08	29.1	12.09	12.06	-18	24,828	-0.07%
2024/06/05	38.3	12.19	2.2	12.23	12.13	36	24,712	0.15%
2024/06/04	0	12.06	6.2	12.16	12.16	-6.2	24,862	-0.02%
2024/06/03	7.6	12.12	16	12.14	12.14	-8.4	24,951	-0.03%
2024/05/31	2.6	12.17	7	12.18	12.12	-4.4	24,943	-0.02%
2024/05/30	48	12.09	7.2	12.14	12.03	40.8	25,148	0.16%
2024/05/29	24.2	12.21	2.1	12.25	12.18	22.1	25,048	0.09%
2024/05/28	12	12.30	3	12.29	12.29	9	25,121	0.04%
2024/05/27	4.2	12.13	1	12.20	12.17	3.2	24,985	0.01%
2024/05/24	7.4	12.02	54.1	11.97	12.02	-46.7	25,036	-0.19%
2024/05/23	21.2	12.22	93.1	12.12	12.09	-71.9	24,911	-0.29%
2024/05/22	8.1	12.46	39.2	12.45	12.45	-31.2	24,616	-0.13%
2024/05/21	2.8	12.30	260	12.37	12.32	-257.2	24,572	-1.05%	大賣/鉅額交易
2024/05/20	18	12.40	13.3	12.39	12.40	4.7	24,786	0.02%
2024/05/17	8	12.17	35.9	12.18	12.18	-27.9	24,440	-0.11%
2024/05/16	30	11.99	49.9	12.04	12.10	-19.9	24,295	-0.08%
2024/05/15	16.1	11.85	12.9	11.86	11.82	3.2	23,920	0.01%
2024/05/14	14	11.97	14.1	11.94	11.95	-0.1	23,878	0.00%
2024/05/13	49	11.94	60.5	12.01	12.03	-11.5	23,796	-0.05%
2024/05/10	6.1	11.76	96.7	11.65	11.87	-90.6	23,125	-0.39%
2024/05/09	22.3	11.41	18	11.35	11.41	4.3	22,281	0.02%
2024/05/08	14	11.34	14.2	11.34	11.26	-0.2	22,309	0.00%
2024/05/07	18.2	11.25	37	11.21	11.28	-18.8	22,480	-0.08%
2024/05/06	80	11.17	34.1	11.11	11.16	45.9	22,422	0.20%
2024/05/03	7	10.99	21	11.07	11.01	-14	22,456	-0.06%
2024/05/02	5	10.97	4.3	10.96	10.96	0.7	22,906	0.00%
2024/04/30	4	10.90	31.6	10.93	10.85	-27.6	23,316	-0.12%
2024/04/29	0.2	10.80	95	10.98	10.94	-94.8	23,572	-0.40%
2024/04/26	2.3	10.71	13.5	10.72	10.76	-11.2	24,372	-0.05%
2024/04/25	15	10.64	28.2	10.66	10.64	-13.2	24,742	-0.05%
2024/04/24	16.8	10.45	1	10.48	10.48	15.8	25,250	0.06%
2024/04/23	3.5	10.44	0	0.00	10.44	3.5	26,952	0.01%
2024/04/22	18.9	10.43	20.3	10.43	10.43	-1.4	27,099	-0.01%
2024/04/19	1	10.32	1	10.30	10.33	0	26,904	0.00%
2024/04/18	1.1	10.32	6.1	10.32	10.31	-5	26,670	-0.02%
2024/04/17	2	10.27	0	0.00	10.26	2	26,698	0.01%
2024/04/16	8	10.23	23.2	10.25	10.24	-15.2	26,772	-0.06%
2024/04/15	3.4	10.29	0	0.00	10.31	3.4	26,741	0.01%
2024/04/12	10.2	10.36	0	0.00	10.33	10.2	26,832	0.04%
2024/04/11	0	0.00	1	10.40	10.45	-1	26,819	0.00%
2024/04/10	15	10.38	2	10.36	10.37	13	26,780	0.05%
2024/04/09	0.1	10.34	0.1	10.34	10.33	0	27,028	0.00%
2024/04/08	3.4	10.24	5	10.35	10.30	-1.6	27,072	-0.01%
2024/04/03	13	10.31	0	0.00	10.30	13	27,035	0.05%
2024/04/02	3.1	10.30	1	10.31	10.30	2.1	27,099	0.01%
2024/04/01	9.2	10.28	0	0.00	10.27	9.2	27,116	0.03%
2024/03/29	3.1	10.22	1	10.20	10.21	2.1	27,114	0.01%
2024/03/28	17.7	10.18	0	0.00	10.23	17.7	27,103	0.07%
2024/03/27	11.1	10.34	5	10.34	10.30	6.1	26,851	0.02%
2024/03/26	5.5	10.39	12	10.37	10.36	-6.5	26,842	-0.02%
2024/03/25	6	10.46	27.2	10.48	10.47	-21.3	26,704	-0.08%
2024/03/22	4	10.40	11.2	10.50	10.43	-7.2	26,691	-0.03%
2024/03/21	10	10.53	16	10.48	10.50	-6	26,733	-0.02%
2024/03/20	4	10.37	2	10.41	10.41	2	26,880	0.01%
2024/03/19	7	10.46	6.3	10.49	10.42	0.7	27,015	0.00%
2024/03/18	0	0.00	21	10.42	10.45	-21	27,297	-0.08%
2024/03/15	13.5	10.27	0	0.00	10.25	13.5	27,202	0.05%
2024/03/14	11	10.40	1	10.36	10.34	10	27,830	0.04%
2024/03/13	1.7	10.39	18	10.40	10.40	-16.3	28,099	-0.06%
2024/03/12	2	10.33	16.1	10.33	10.35	-14.1	28,058	-0.05%
2024/03/11	102.7	10.31	27	10.33	10.28	75.7	28,080	0.27%	大買/
2024/03/08	12.9	10.28	14	10.32	10.32	-1.1	28,405	0.00%
2024/03/07	21.1	10.30	1	10.20	10.26	20.1	28,306	0.07%
2024/03/06	11.4	10.20	72	10.14	10.21	-60.6	28,071	-0.22%
2024/03/05	25.7	10.10	3	10.15	10.10	22.7	28,190	0.08%
2024/03/04	42.2	10.21	2	10.24	10.19	40.2	28,405	0.14%
2024/03/01	13.4	10.18	6.5	10.15	10.23	6.9	28,288	0.02%
2024/02/29	2.1	10.22	1	10.32	10.25	1.1	28,108	0.00%
2024/02/27	17.1	10.25	16	10.26	10.28	1.1	27,960	0.00%
2024/02/26	22.5	10.36	30	10.36	10.35	-7.5	27,627	-0.03%
2024/02/23	13.1	10.39	18.7	10.43	10.41	-5.6	27,354	-0.02%
2024/02/22	17	10.27	15.9	10.28	10.34	1.1	26,877	0.00%
2024/02/21	3	10.10	896.6	10.28	10.30	-893.6	26,406	-3.38%	大賣/鉅額交易
2024/02/20	3	9.99	6	9.97	9.96	-3	25,499	-0.01%
2024/02/19	13.4	9.88	4	9.89	9.89	9.4	25,222	0.04%
2024/02/16	5.1	9.70	44.7	9.73	9.84	-39.6	24,986	-0.16%
2024/02/15	45.1	9.60	20	9.56	9.60	25.1	24,606	0.10%
2024/02/05	53.8	9.51	10	9.51	9.56	43.8	24,299	0.18%
2024/02/02	23.1	9.63	16	9.67	9.59	7.1	23,823	0.03%
2024/02/01	7.1	9.64	2	9.69	9.66	5.1	23,581	0.02%
2024/01/31	31.6	9.61	1	9.65	9.62	30.6	23,304	0.13%
2024/01/30	16.1	9.72	4	9.80	9.70	12.1	22,919	0.05%
2024/01/29	5	9.97	26.9	10.00	9.95	-21.9	22,333	-0.10%
2024/01/26	10	9.99	13.5	10.00	9.98	-3.5	21,969	-0.02%
2024/01/25	47	9.83	46.4	9.85	10.01	0.6	21,537	0.00%
2024/01/24	65.6	9.55	12	9.56	9.51	53.6	20,662	0.26%
2024/01/23	36	9.34	23	9.32	9.42	13	19,990	0.07%
2024/01/22	149.2	9.38	26	9.33	9.30	123.2	19,421	0.63%	大買/鉅額交易
2024/01/19	76.5	9.58	0	0.00	9.56	76.5	18,124	0.42%
2024/01/18	167.7	9.63	135	9.60	9.61	32.7	17,379	0.19%	大買/大賣/
2024/01/17	182.8	9.87	20	9.87	9.78	162.8	16,490	0.99%	大買/鉅額交易
2024/01/16	69.2	10.27	0	0.00	10.27	69.2	14,739	0.47%
2024/01/15	5.5	10.33	7	10.30	10.33	-1.5	14,582	-0.01%
2024/01/12	3.5	10.28	4.5	10.32	10.32	-1	14,577	-0.01%
2024/01/11	20.1	10.25	0	0.00	10.34	20.1	14,581	0.14%
2024/01/10	3.7	10.28	0	0.00	10.28	3.7	14,453	0.03%
2024/01/09	18.7	10.30	9.1	10.31	10.31	9.6	14,309	0.07%
2024/01/08	13.4	10.34	13	10.43	10.32	0.4	14,150	0.00%
2024/01/05	4	10.51	1	10.51	10.48	3	13,932	0.02%
2024/01/04	6.3	10.44	108	10.44	10.42	-101.7	13,904	-0.73%	大賣/鉅額交易
2024/01/03	69.6	10.42	3	10.43	10.48	66.6	13,696	0.49%
2024/01/02	6	10.36	3	10.40	10.38	3	13,375	0.02%
2023/12/29	0.7	10.36	12.5	10.35	10.36	-11.8	13,268	-0.09%
2023/12/28	3	10.27	12	10.29	10.31	-9	13,216	-0.07%
2023/12/27	13	10.18	1	10.15	10.22	12	13,606	0.09%
2023/12/26	4.8	10.22	0	0.00	10.19	4.8	13,435	0.04%
2023/12/25	3.2	10.23	11	10.25	10.21	-7.8	13,409	-0.06%
2023/12/22	20	10.28	8	10.28	10.23	12	13,357	0.09%
2023/12/21	20.5	10.15	20	10.19	10.23	0.5	13,221	0.00%
2023/12/20	15.2	10.23	4	10.22	10.21	11.2	13,119	0.09%
2023/12/19	60.4	10.17	1	10.18	10.21	59.4	13,101	0.45%
2023/12/18	6	10.25	42	10.27	10.25	-36.1	12,996	-0.28%
2023/12/15	21	10.31	7	10.29	10.28	14	12,812	0.11%
2023/12/14	39.1	10.13	3	10.16	10.12	36.1	12,440	0.29%
2023/12/13	41.1	10.18	2	10.26	10.15	39.1	12,144	0.32%
2023/12/12	2.1	10.17	15	10.14	10.21	-12.9	11,853	-0.11%
2023/12/11	84.7	10.03	48	10.00	10.03	36.7	11,763	0.31%
2023/12/08	61.8	10.16	3.6	10.14	10.15	58.2	10,994	0.53%
2023/12/07	162.9	10.21	0	0.00	10.23	162.9	10,549	1.54%	大買/鉅額交易
2023/12/06	3.3	10.26	1	10.32	10.36	2.3	10,211	0.02%
2023/12/05	72.5	10.30	76	10.26	10.26	-3.5	10,020	-0.03%
2023/12/04	36.5	10.39	11	10.40	10.39	25.5	9,505	0.27%
2023/12/01	7.3	10.41	4	10.41	10.42	3.3	9,373	0.04%
2023/11/30	15.8	10.42	0	0.00	10.40	15.8	9,281	0.17%
2023/11/29	237.3	10.54	20	10.56	10.45	217.3	9,144	2.38%	大買/鉅額交易
2023/11/28	38.5	10.61	12	10.61	10.62	26.5	8,462	0.31%
2023/11/27	15.1	10.62	2	10.73	10.62	13.1	8,460	0.15%
2023/11/24	10	10.70	2	10.72	10.71	8	8,387	0.10%
2023/11/22	8.3	10.67	0	0.00	10.65	8.3	8,569	0.10%
2023/11/21	2	10.73	0	0.00	10.73	2	8,549	0.02%
2023/11/20	13.1	10.68	15	10.67	10.71	-1.9	8,640	-0.02%
2023/11/17	2.5	10.73	0	0.00	10.71	2.5	8,653	0.03%
2023/11/16	1.5	10.80	22	10.77	10.82	-20.5	8,794	-0.23%
2023/11/15	2.5	10.82	10.5	10.83	10.83	-8	9,176	-0.09%
2023/11/14	3.5	10.66	0	0.00	10.66	3.5	9,274	0.04%
2023/11/13	0.5	10.59	7	10.60	10.59	-6.5	9,602	-0.07%
2023/11/10	2.2	10.62	0	0.00	10.62	2.2	9,736	0.02%
2023/11/09	4.5	10.70	0	0.00	10.69	4.5	9,899	0.05%
2023/11/08	2.7	10.72	2	10.79	10.73	0.7	10,462	0.01%
2023/11/07	4	10.81	0	0.00	10.79	4	10,644	0.04%
2023/11/06	9.5	10.88	0	0.00	10.87	9.5	10,785	0.09%
2023/11/03	5.3	10.78	1	10.80	10.79	4.3	10,883	0.04%
2023/11/02	0.5	10.76	3	10.77	10.74	-2.5	11,019	-0.02%
2023/11/01	2	10.71	0	0.00	10.73	2	11,196	0.02%
2023/10/31	0.1	10.72	5	10.68	10.67	-4.9	11,364	-0.04%
2023/10/30	6	10.73	2.2	10.69	10.72	3.8	11,635	0.03%
2023/10/27	13	10.71	2	10.74	10.76	11	11,917	0.09%
2023/10/26	11	10.65	0	0.00	10.62	11	12,729	0.09%
2023/10/25	2.2	10.72	7	10.75	10.71	-4.8	13,125	-0.04%
2023/10/24	50.3	10.48	0	0.00	10.51	50.3	13,241	0.38%
2023/10/23	44.2	10.51	10	10.50	10.46	34.2	13,469	0.25%
2023/10/20	27.3	10.56	1	10.55	10.55	26.3	13,763	0.19%
2023/10/19	49.9	10.63	3	10.63	10.65	46.9	13,951	0.34%
2023/10/18	3.1	10.80	0	0.00	10.79	3.1	13,969	0.02%
2023/10/17	8	10.87	0	0.00	10.86	8	14,164	0.06%
2023/10/16	5.1	10.83	0	0.00	10.81	5.1	14,720	0.03%
2023/10/13	12.5	10.87	0	0.00	10.86	12.5	16,147	0.08%
2023/10/12	1	10.97	7.6	10.97	10.98	-6.6	16,487	-0.04%
2023/10/11	2.4	10.77	3	10.77	10.75	-0.6	16,693	0.00%
2023/10/06	1.2	10.63	2	10.71	10.70	-0.8	16,779	0.00%
2023/10/05	14	10.59	0	0.00	10.58	14	16,858	0.08%
2023/10/04	12	10.57	9	10.58	10.57	3	16,984	0.02%
2023/10/03	76.6	10.63	1	10.61	10.61	75.6	17,274	0.44%
2023/09/28	6	10.86	0	0.00	10.86	6	17,457	0.03%
2023/09/27	5	10.88	0	0.00	10.87	5	17,646	0.03%
2023/09/26	2.4	10.90	15	10.90	10.88	-12.6	17,770	-0.07%
2023/09/25	3	10.95	0	0.00	10.96	3	17,941	0.02%
2023/09/22	1.2	10.89	1	10.97	10.97	0.2	18,044	0.00%
2023/09/21	1.4	10.93	2	10.91	10.92	-0.6	18,177	0.00%
2023/09/20	3.3	11.01	6	11.02	11.00	-2.7	18,240	-0.01%
2023/09/19	0.1	10.96	0	0.00	10.97	0.1	18,322	0.00%
2023/09/18	16.3	10.89	0	0.00	10.90	16.3	18,601	0.09%
2023/09/15	0.2	11.00	5	11.04	11.00	-4.8	18,796	-0.03%
2023/09/14	15.8	10.87	0	0.00	10.89	15.8	18,835	0.08%
2023/09/13	0.3	10.96	0	10.95	10.90	0.2	18,861	0.00%
2023/09/12	4.5	10.91	0	0.00	10.92	4.5	19,014	0.02%
2023/09/11	11.2	10.90	0	0.00	10.96	11.2	19,226	0.06%
2023/09/08	5	10.94	1	10.95	10.95	4	19,312	0.02%
2023/09/07	5	11.01	2	11.06	11.01	3	19,583	0.02%
2023/09/06	28.4	11.01	0	0.00	11.02	28.4	19,745	0.14%
2023/09/05	5	11.12	8.1	11.13	11.12	-3.1	19,743	-0.02%
2023/09/04	1.5	11.18	25	11.10	11.17	-23.5	19,943	-0.12%
2023/09/01	0	0.00	1.2	10.93	10.94	-1.2	20,057	-0.01%
2023/08/31	19.6	10.90	2	10.87	10.88	17.6	20,308	0.09%
2023/08/30	5.3	11.01	4	11.04	10.99	1.3	20,687	0.01%
2023/08/29	6	10.87	4	10.90	10.96	2	21,161	0.01%
2023/08/28	117.2	10.90	4.5	10.94	10.84	112.7	21,529	0.52%	大買/鉅額交易
2023/08/25	19.2	10.64	1	10.73	10.73	18.2	21,976	0.08%
2023/08/24	8.7	10.63	0	0.00	10.69	8.7	22,700	0.04%
2023/08/23	20.1	10.62	0	0.00	10.65	20.1	23,009	0.09%
2023/08/22	14.6	10.54	0.2	10.60	10.54	14.3	23,454	0.06%
2023/08/21	21.4	10.64	0	0.00	10.61	21.4	24,483	0.09%
2023/08/18	10.7	10.86	0	0.00	10.82	10.7	25,064	0.04%
2023/08/17	18.5	10.82	5	10.86	10.87	13.5	25,278	0.05%
2023/08/16	8.4	10.94	0	0.00	10.94	8.4	25,148	0.03%
2023/08/15	9.2	11.03	12	11.02	11.02	-2.8	25,258	-0.01%
2023/08/14	38.3	11.07	37	11.05	11.04	1.3	25,150	0.01%
2023/08/11	10.3	11.29	2	11.27	11.29	8.3	24,684	0.03%
2023/08/10	11	11.36	0.5	11.39	11.35	10.5	24,609	0.04%
2023/08/09	7	11.41	2	11.42	11.40	5	24,726	0.02%
2023/08/08	17.1	11.46	3	11.45	11.47	14.1	24,874	0.06%
2023/08/07	5.7	11.53	12	11.53	11.52	-6.3	24,834	-0.03%
2023/08/04	6.1	11.63	31	11.65	11.66	-24.9	24,827	-0.10%
2023/08/02	9.2	11.61	3	11.61	11.54	6.2	25,158	0.02%
2023/08/01	6.4	11.77	20	11.85	11.72	-13.6	25,170	-0.05%
2023/07/31	10.2	11.82	31.2	11.85	11.83	-20.9	25,129	-0.08%
2023/07/28	3.5	11.42	11.8	11.52	11.61	-8.3	24,479	-0.03%
2023/07/27	2	11.41	14.5	11.40	11.43	-12.5	24,109	-0.05%
2023/07/26	1.5	11.32	3.1	11.35	11.27	-1.6	23,981	-0.01%
2023/07/25	21.1	11.21	17.1	11.26	11.26	4	23,761	0.02%
2023/07/24	15.3	11.01	0	0.00	11.01	15.3	23,374	0.07%
2023/07/21	11.4	11.08	10	11.07	11.08	1.4	23,134	0.01%
2023/07/20	13.1	11.07	1	11.10	11.09	12.1	23,109	0.05%
2023/07/19	31.8	10.96	5	10.96	10.96	26.8	22,998	0.12%
2023/07/18	118.8	11.10	4	11.07	11.03	114.7	22,560	0.51%	大買/鉅額交易
2023/07/17	32.3	11.56	3	11.57	11.58	29.3	21,201	0.14%
2023/07/14	96.5	11.57	6	11.58	11.57	90.5	20,872	0.43%
2023/07/13	93.7	11.60	17	11.60	11.61	76.7	20,708	0.37%
2023/07/12	88.1	11.53	7	11.53	11.53	81.1	20,728	0.39%
2023/07/11	12	11.56	2	11.55	11.53	10	20,658	0.05%
2023/07/10	75	11.49	1	11.44	11.43	74	20,524	0.36%
2023/07/07	20.3	11.50	0	0.00	11.52	20.3	20,255	0.10%
2023/07/06	23.1	11.65	0	0.00	11.60	23.1	20,051	0.12%
2023/07/05	40.6	11.79	0	0.00	11.78	40.6	19,680	0.21%
2023/07/04	2	11.85	7	11.85	11.87	-5	19,471	-0.03%
2023/07/03	0	0.00	59.8	11.84	11.83	-59.8	19,558	-0.31%
2023/06/30	2.4	11.61	1	11.69	11.70	1.4	19,557	0.01%
2023/06/29	15.3	11.62	2	11.65	11.61	13.3	19,753	0.07%
2023/06/28	22.4	11.61	0	0.00	11.65	22.4	19,736	0.11%
2023/06/27	4	11.56	3	11.57	11.59	1	19,991	0.01%
2023/06/26	15.7	11.44	2	11.38	11.46	13.7	20,567	0.07%
2023/06/21	10.3	11.62	0	0.00	11.62	10.3	20,298	0.05%
2023/06/20	10.4	11.72	0	0.00	11.70	10.4	20,119	0.05%
2023/06/19	10.7	11.76	50	11.81	11.75	-39.3	20,053	-0.20%
2023/06/16	6.4	11.78	1	11.84	11.84	5.4	19,951	0.03%
2023/06/15	6.1	11.69	40.3	11.77	11.72	-34.2	19,924	-0.17%
2023/06/14	3.5	11.74	0	0.00	11.72	3.5	19,716	0.02%
2023/06/13	19.1	11.68	0	0.00	11.71	19.1	19,644	0.10%
2023/06/12	13.2	11.74	1	11.70	11.76	12.2	19,475	0.06%
2023/06/09	8.5	11.74	2	11.75	11.75	6.5	19,827	0.03%
2023/06/08	16.6	11.65	2	11.65	11.67	14.6	19,892	0.07%
2023/06/07	46.8	11.66	4	11.65	11.64	42.8	20,025	0.21%
2023/06/06	14.5	11.63	2	11.64	11.65	12.5	19,804	0.06%
2023/06/05	44.3	11.54	11	11.57	11.53	33.3	19,821	0.17%
2023/06/02	60.5	11.48	4	11.50	11.50	56.5	19,632	0.29%
2023/06/01	40.5	11.27	11	11.31	11.30	29.5	19,279	0.15%
2023/05/31	43.8	11.30	33	11.23	11.25	10.8	18,948	0.06%
2023/05/30	51.6	11.43	6	11.38	11.37	45.6	18,435	0.25%
2023/05/29	26.5	11.57	2	11.62	11.57	24.5	17,927	0.14%
2023/05/26	76.5	11.58	20	11.58	11.56	56.5	17,787	0.32%
2023/05/25	88.8	11.68	80	11.62	11.58	8.8	17,433	0.05%
2023/05/24	98.2	11.92	0	0.00	11.87	98.2	16,325	0.60%
2023/05/23	24.3	12.13	0	0.00	12.07	24.3	15,557	0.16%
2023/05/22	31.4	12.19	0	0.00	12.18	31.4	15,329	0.20%
2023/05/19	15.6	12.21	0	0.00	12.20	15.6	15,216	0.10%
2023/05/18	9	12.26	0	0.00	12.32	9	14,948	0.06%
2023/05/17	4.3	12.28	0	0.00	12.27	4.3	15,008	0.03%
2023/05/16	11	12.35	5	12.36	12.36	6	14,964	0.04%
2023/05/15	9.1	12.21	12	12.28	12.26	-3	15,138	-0.02%
2023/05/12	13.3	12.37	20	12.35	12.34	-6.8	14,958	-0.05%
2023/05/11	3	12.62	26.5	12.63	12.54	-23.5	14,749	-0.16%
2023/05/10	10.8	12.67	20.2	12.67	12.67	-9.5	14,775	-0.06%
2023/05/09	1	12.90	87.7	12.89	12.95	-86.7	14,681	-0.59%
2023/05/08	1	12.76	85	12.66	12.72	-84	14,557	-0.58%
2023/05/05	0	0.00	34.3	12.49	12.50	-34.3	14,775	-0.23%
2023/05/04	20	12.15	7	12.38	12.38	13	14,764	0.09%
2023/05/03	8.4	12.20	6	12.20	12.19	2.4	14,679	0.02%
2023/05/02	0	0.00	9	12.35	12.32	-9	14,828	-0.06%
2023/04/28	5	12.30	4	12.28	12.30	1	14,899	0.01%
2023/04/26	9	12.08	0	0.00	12.14	9	15,660	0.06%
2023/04/25	5	12.10	10	12.12	12.08	-5	15,774	-0.03%
2023/04/24	0	0.00	5	12.21	12.20	-5	16,097	-0.03%
2023/04/21	0	0.00	22	12.27	12.25	-22	16,015	-0.14%
2023/04/20	0	0.00	15	12.29	12.27	-15	15,957	-0.09%
2023/04/19	9	12.32	13	12.32	12.30	-4	15,965	-0.03%
2023/04/18	0	12.34	18.9	12.34	12.34	-18.9	15,913	-0.12%
2023/04/17	0	12.20	6.3	12.22	12.23	-6.3	15,813	-0.04%
2023/04/14	2.3	12.15	192	12.13	12.13	-189.7	15,744	-1.20%	大賣/鉅額交易
2023/04/13	1	12.08	0	0.00	12.11	1	15,687	0.01%
2023/04/12	0	0.00	15	12.13	12.12	-15	15,657	-0.10%
2023/04/11	0	12.04	20	12.04	12.03	-20	15,523	-0.13%
2023/04/07	3.1	11.89	0	0.00	11.90	3.1	15,436	0.02%
2023/04/06	42.1	11.87	0	0.00	11.84	42.1	15,345	0.27%
2023/03/31	1.2	11.95	1.3	11.95	11.95	-0.1	15,078	0.00%
2023/03/30	26.5	11.83	3	11.83	11.85	23.5	14,859	0.16%
2023/03/29	24.1	11.89	1	12.00	11.86	23.1	14,517	0.16%
2023/03/28	21.2	11.85	2	11.85	11.86	19.2	14,347	0.13%
2023/03/27	42	11.93	0	0.00	11.93	42	14,018	0.30%
2023/03/24	3	12.13	0.2	12.16	12.13	2.8	13,403	0.02%
2023/03/23	4.2	12.10	0	0.00	12.12	4.2	13,309	0.03%
2023/03/22	3	12.14	3.3	12.12	12.12	-0.3	13,217	0.00%
2023/03/21	10.6	12.05	0	0.00	12.04	10.6	13,123	0.08%
2023/03/20	11	12.07	0	0.00	12.04	11	13,020	0.08%
2023/03/17	20	12.13	3.5	12.15	12.14	16.5	12,940	0.13%
2023/03/16	3.1	11.98	1	11.97	12.02	2.1	12,891	0.02%
2023/03/15	1.1	12.02	9	12.01	12.03	-7.9	12,846	-0.06%
2023/03/14	40.8	11.98	4	11.95	11.93	36.8	12,770	0.29%
2023/03/13	11.2	12.08	0	0.00	12.10	11.2	12,273	0.09%
2023/03/10	30.5	12.10	0	0.00	12.09	30.5	12,120	0.25%
2023/03/09	20.1	12.32	0	0.00	12.33	20.1	11,786	0.17%
2023/03/08	14.2	12.34	3	12.42	12.33	11.2	11,706	0.10%
2023/03/07	0.1	12.56	5	12.60	12.58	-4.9	11,613	-0.04%
2023/03/06	2.3	12.39	4	12.37	12.41	-1.7	11,431	-0.01%
2023/03/03	3	12.33	1	12.31	12.36	2	11,230	0.02%
2023/03/02	2	12.14	4	12.19	12.26	-2	11,086	-0.02%
2023/03/01	19.1	11.93	1	12.10	12.12	18.1	10,944	0.17%
2023/02/24	28	12.13	0	0.00	12.10	28	10,685	0.26%
2023/02/23	10.2	12.27	0	0.00	12.26	10.2	10,369	0.10%
2023/02/22	11.1	12.23	0	0.00	12.31	11.1	10,236	0.11%
2023/02/21	46	12.36	0	0.00	12.36	46	10,102	0.46%
2023/02/20	15	12.18	2	12.27	12.26	13	9,909	0.13%
2023/02/17	8.1	12.09	2.1	12.09	12.10	6	9,801	0.06%
2023/02/16	16.1	12.13	0	0.00	12.16	16.1	9,810	0.16%
2023/02/15	6	12.14	0	0.00	12.10	6	9,778	0.06%
2023/02/14	3	12.19	1	12.22	12.22	2	9,616	0.02%
2023/02/13	1.1	12.12	3	12.22	12.20	-1.9	9,536	-0.02%
2023/02/10	0	12.20	10	12.13	12.14	-10	9,252	-0.11%
2023/02/08	2.5	12.09	0	0.00	12.09	2.5	9,216	0.03%
2023/02/07	1	12.03	16	12.02	12.02	-15	9,107	-0.16%
2023/02/06	31.2	11.94	20	11.91	11.92	11.2	9,071	0.12%
2023/02/03	38.5	12.07	31	12.05	12.03	7.5	8,865	0.08%
2023/02/02	7.3	12.36	1	12.32	12.34	6.3	8,609	0.07%
2023/02/01	4	12.40	3	12.30	12.37	1	8,491	0.01%
2023/01/31	17	12.43	1.3	12.42	12.34	15.7	8,383	0.19%
2023/01/30	4	12.59	29.7	12.59	12.59	-25.7	8,189	-0.31%
2023/01/17	28	12.46	0	0.00	12.40	28	8,088	0.35%
2023/01/16	49	12.80	11	12.85	12.85	38	7,767	0.49%
2023/01/13	65.1	12.71	0	0.00	12.72	65.1	7,383	0.88%
2023/01/12	24	12.64	4	12.58	12.62	20	7,229	0.28%
2023/01/10	11	12.57	0	0.00	12.56	11	6,800	0.16%
2023/01/09	2	12.58	3	12.57	12.59	-1	6,784	-0.01%
2023/01/06	3	12.55	11	12.54	12.50	-8	6,695	-0.12%
2023/01/05	10.1	12.53	2	12.53	12.50	8.1	6,681	0.12%
2023/01/04	13	12.30	60	12.22	12.29	-47	6,626	-0.71%
2023/01/03	5	11.94	1	12.06	12.06	4	6,639	0.06%
2022/12/30	0.1	12.02	4	12.00	11.97	-3.9	6,673	-0.06%
2022/12/28	0	0.00	41	12.05	12.03	-41	6,662	-0.62%
2022/12/27	3	11.90	0	0.00	11.91	3	6,599	0.05%
2022/12/26	1	11.84	0	0.00	11.86	1	6,715	0.01%
2022/12/23	1	11.78	1	11.84	11.84	0	6,879	0.00%
2022/12/21	12	11.73	0	0.00	11.73	12	7,230	0.17%
2022/12/20	12	11.77	0	0.00	11.71	12	7,459	0.16%
2022/12/19	7.1	11.91	1	12.10	11.90	6.1	7,568	0.08%
2022/12/16	5	11.78	6	11.99	12.00	-1	7,542	-0.01%
2022/12/15	17	11.87	0	0.00	11.86	17	7,533	0.23%
2022/12/14	13	11.89	1	11.95	11.97	12	7,600	0.16%
2022/12/13	5	11.94	0	0.00	11.89	5	7,578	0.07%
2022/12/12	9	11.94	5	11.95	11.94	4	7,645	0.05%
2022/12/09	0.1	11.97	21.1	11.87	11.97	-21	7,672	-0.27%
2022/12/08	18.5	11.73	0	0.00	11.73	18.5	7,598	0.24%
2022/12/07	3.1	11.78	1	11.81	11.86	2.1	7,645	0.03%
2022/12/06	5	11.79	2	11.80	11.75	3	7,709	0.04%
2022/12/05	11.4	11.73	1.1	11.62	11.74	10.3	7,712	0.13%
2022/12/02	6.5	11.50	0	0.00	11.49	6.5	7,718	0.08%
2022/12/01	10	11.84	5	11.79	11.70	5	7,686	0.07%
2022/11/30	8	11.67	0	0.00	11.68	8	7,673	0.10%
2022/11/29	0	11.46	0	0.00	11.57	0	7,673	0.00%
2022/11/28	15.3	11.05	0	0.00	11.18	15.3	7,528	0.20%
2022/11/25	0.2	11.27	6	11.27	11.28	-5.8	7,539	-0.08%
2022/11/24	0.4	11.24	0	0.00	11.21	0.4	7,587	0.01%
2022/11/23	2	11.15	0	0.00	11.17	2	7,709	0.03%
2022/11/21	2	10.98	0.1	11.01	11.00	1.9	7,883	0.02%
2022/11/18	4.3	11.09	0	0.00	11.13	4.3	7,870	0.05%
2022/11/17	5	11.06	0	0.00	11.07	5	8,127	0.06%
2022/11/16	22.2	11.21	6	11.27	11.20	16.2	8,159	0.20%
2022/11/15	9	11.21	0	0.00	11.25	9	8,186	0.11%
2022/11/14	18	11.12	15	11.07	11.03	3	8,173	0.04%
2022/11/11	22.1	10.68	10	10.65	10.72	12.1	8,222	0.15%
2022/11/10	8.1	10.47	0	0.00	10.40	8.1	8,194	0.10%
2022/11/09	8.2	10.60	5	10.61	10.58	3.2	8,278	0.04%
2022/11/08	11.1	10.65	0	0.00	10.56	11.1	8,434	0.13%
2022/11/07	9	10.65	0	0.00	10.66	9	8,473	0.11%
2022/11/04	0	0.00	13	10.33	10.43	-13	8,515	-0.15%
2022/11/03	6	10.07	0	0.00	10.09	6	8,790	0.07%
2022/11/02	12.1	10.15	17	10.16	10.20	-4.9	8,892	-0.06%
2022/11/01	11.2	9.89	7	9.90	9.93	4.2	8,975	0.05%
2022/10/31	24	10.01	5	9.99	9.99	19	8,936	0.21%
2022/10/28	14	10.26	4	10.36	10.17	10	8,764	0.11%
2022/10/27	0.1	10.46	5	10.47	10.47	-4.9	8,865	-0.06%
2022/10/26	1	10.49	0	0.00	10.45	1	9,362	0.01%
2022/10/25	7.1	10.39	9	10.40	10.45	-1.9	9,916	-0.02%
2022/10/24	21.1	10.61	0	0.00	10.59	21.1	10,078	0.21%
2022/10/20	2	10.78	0	0.00	10.85	2	10,016	0.02%
2022/10/19	3	10.89	0	0.00	10.88	3	10,014	0.03%
2022/10/14	1.3	10.75	0	0.00	10.85	1.3	10,621	0.01%
2022/10/13	7.1	10.66	0	0.00	10.65	7.1	10,653	0.07%
2022/10/12	15.1	10.66	0	0.00	10.61	15.1	10,760	0.14%
2022/10/11	5.7	10.82	22	10.82	10.77	-16.3	11,044	-0.15%
2022/10/07	10	11.05	0	0.00	11.00	10	11,720	0.09%
2022/10/06	0	11.22	0	0.00	11.20	0	12,060	0.00%
2022/10/05	0.1	11.20	5	11.20	11.22	-4.9	12,246	-0.04%
2022/10/03	2	10.90	2	10.99	10.88	0	12,499	0.00%
2022/09/30	4.2	10.90	32	10.91	10.95	-27.8	12,489	-0.22%
2022/09/29	11	11.02	0	0.00	11.03	11	12,435	0.09%
2022/09/28	8.1	11.15	0	0.00	11.13	8.1	12,468	0.06%
2022/09/27	12.1	11.39	3	11.33	11.35	9.1	12,407	0.07%
2022/09/26	58.1	11.54	0	0.00	11.48	58.1	12,167	0.48%
2022/09/23	47.1	11.61	1	11.70	11.66	46.1	12,028	0.38%
2022/09/22	29	11.61	5	11.62	11.61	24	12,026	0.20%
2022/09/21	33.1	11.72	0	0.00	11.73	33.1	11,937	0.28%
2022/09/20	1	11.82	0	0.00	11.83	1	11,850	0.01%
2022/09/19	6.1	11.79	0	0.00	11.81	6.1	11,861	0.05%
2022/09/16	5.1	11.93	0	0.00	11.93	5.1	11,784	0.04%
2022/09/15	10	12.01	1.8	12.04	12.00	8.2	11,729	0.07%
2022/09/14	46.4	11.89	10	11.90	11.91	36.4	11,692	0.31%
2022/09/13	4	12.02	73	12.00	12.02	-69	11,617	-0.59%
2022/09/12	1	11.85	1	11.85	11.85	0	11,526	0.00%
2022/09/08	4	11.75	2	11.74	11.74	2	11,505	0.02%
2022/09/07	24	11.73	5	11.76	11.76	19	11,550	0.16%
2022/09/06	9	11.79	22	11.77	11.79	-13	11,539	-0.11%
2022/09/05	4	11.66	0	0.00	11.71	4	11,481	0.03%
2022/09/02	8.1	11.69	3	11.70	11.70	5.1	11,426	0.04%
2022/09/01	13	11.74	0	0.00	11.77	13	11,381	0.11%
2022/08/31	2	11.73	10	11.76	11.79	-8	11,269	-0.07%
2022/08/30	7.2	11.71	0	0.00	11.74	7.2	11,200	0.06%
2022/08/29	8	11.72	8	11.71	11.71	0	11,080	0.00%
2022/08/26	2.4	11.77	1	11.75	11.77	1.4	10,994	0.01%
2022/08/25	7	11.65	0	0.00	11.63	7	10,873	0.06%
2022/08/24	17.1	11.64	0	0.00	11.59	17.1	10,836	0.16%
2022/08/23	8	11.76	0	0.00	11.76	8	10,536	0.08%
2022/08/22	7	11.75	5	11.80	11.78	2	10,504	0.02%
2022/08/19	7.5	11.71	6	11.74	11.74	1.5	10,388	0.01%
2022/08/18	29	11.69	3	11.71	11.68	26	10,282	0.25%
2022/08/17	15	11.73	4	11.68	11.74	11	10,061	0.11%
2022/08/16	6	11.66	5	11.66	11.66	1	9,986	0.01%
2022/08/15	75.3	11.75	0	0.00	11.70	75.3	9,899	0.76%
2022/08/12	2.1	11.72	17	11.70	11.77	-14.9	9,756	-0.15%
2022/08/11	1	11.62	0.1	11.64	11.61	0.9	9,740	0.01%
2022/08/10	40.9	11.57	0	0.00	11.52	40.9	9,594	0.43%
2022/08/09	9.2	11.76	5	11.79	11.74	4.2	9,250	0.05%
2022/08/08	9.2	11.70	15	11.71	11.71	-5.8	9,094	-0.06%
2022/08/05	6.4	11.61	5	11.63	11.59	1.4	8,913	0.02%
2022/08/04	10	11.51	0	0.00	11.52	10	8,815	0.11%
2022/08/03	23.2	11.50	40	11.50	11.49	-16.8	8,718	-0.19%
2022/08/02	43.7	11.63	0	0.00	11.53	43.7	8,566	0.51%
2022/08/01	34.6	11.80	1	11.99	11.77	33.6	8,121	0.41%
2022/07/29	35	11.95	0	0.00	11.90	35	7,619	0.46%
2022/07/28	4.2	11.98	0	0.00	12.01	4.2	7,362	0.06%
2022/07/27	7.3	12.00	0	0.00	11.99	7.3	7,317	0.10%
2022/07/26	14	12.01	11	12.01	12.02	3	7,439	0.04%
2022/07/25	3	11.91	0	0.00	11.89	3	7,444	0.04%
2022/07/22	34.2	11.95	0	0.00	11.91	34.2	7,391	0.46%
2022/07/21	7.3	12.05	1.2	12.07	12.05	6.1	6,984	0.09%
2022/07/20	4	12.15	0	0.00	12.13	4	6,933	0.06%
2022/07/19	14.1	12.12	0	0.00	12.08	14.1	6,979	0.20%
2022/07/18	20.2	12.08	2.5	12.17	12.16	17.7	6,919	0.26%
2022/07/15	36.1	12.97	0	0.00	13.00	36.1	6,696	0.54%
2022/07/14	24.4	13.05	0	0.00	13.04	24.4	5,901	0.41%
2022/07/13	0.2	13.28	0	0.00	13.22	0.2	5,661	0.00%
2022/07/12	5.7	13.26	1	13.30	13.28	4.7	5,470	0.09%
2022/07/11	23.5	13.35	2	13.29	13.25	21.5	5,395	0.40%
2022/07/08	0.3	13.45	0	0.00	13.43	0.3	5,223	0.01%
2022/07/07	5.3	13.32	0	0.00	13.37	5.3	5,142	0.10%
2022/07/06	7.9	13.35	10	13.36	13.31	-2.1	5,188	-0.04%
2022/07/05	3.1	13.58	0	0.00	13.58	3.1	5,133	0.06%
2022/07/01	2.1	13.50	6	13.49	13.47	-3.9	5,432	-0.07%
2022/06/30	3.1	13.55	1	13.59	13.59	2.1	6,109	0.03%
2022/06/29	0.1	13.54	5.5	13.58	13.53	-5.4	6,114	-0.09%
2022/06/28	0.1	13.42	0	0.00	13.44	0.1	6,239	0.00%
2022/06/27	2.3	13.40	3	13.39	13.38	-0.7	6,320	-0.01%
2022/06/24	0.1	13.28	0	0.00	13.28	0.1	6,329	0.00%
2022/06/22	1	13.30	0.1	13.38	13.31	0.9	6,539	0.01%
2022/06/21	1.2	13.35	6	13.35	13.36	-4.8	6,600	-0.07%
2022/06/20	3.1	13.23	0	0.00	13.20	3.1	6,705	0.05%
2022/06/17	0	13.27	0	0.00	13.26	0	6,817	0.00%
2022/06/16	4	13.42	0	0.00	13.34	4	6,919	0.06%
2022/06/15	1	13.55	0	0.00	13.57	1	6,992	0.01%
2022/06/14	4	13.48	0	0.00	13.50	4	7,364	0.05%
2022/06/13	2.2	13.55	0	0.00	13.57	2.2	8,146	0.03%
2022/06/10	4	13.77	0	0.00	13.72	4	9,203	0.04%
2022/06/09	0.1	13.90	0	0.00	13.83	0.1	9,719	0.00%
2022/06/08	0	0.00	10	13.80	13.80	-10	10,272	-0.10%
2022/06/07	0.1	13.83	0	0.00	13.77	0.1	10,444	0.00%
2022/06/06	0	13.80	9	13.76	13.77	-9	10,901	-0.08%
2022/06/02	2	13.85	0	0.00	13.83	2	11,170	0.02%
2022/06/01	0	0.00	11	13.78	13.83	-11	11,357	-0.10%
2022/05/30	2	13.72	0	0.00	13.66	2	11,501	0.02%
2022/05/27	0.2	13.80	0	0.00	13.77	0.2	11,573	0.00%
2022/05/24	1	13.77	0	0.00	13.79	1	12,145	0.01%
2022/05/23	3	13.87	0	0.00	13.83	3	12,213	0.02%
2022/05/20	0	0.00	9	13.90	13.88	-9	12,357	-0.07%
2022/05/19	4	13.70	4	13.75	13.71	0	12,340	0.00%
2022/05/18	0.1	13.64	0	0.00	13.68	0.1	12,290	0.00%
2022/05/16	2.1	13.49	3	13.49	13.55	-0.9	12,455	-0.01%
2022/05/13	2	13.45	9	13.46	13.46	-7	12,674	-0.06%
2022/05/12	4	13.41	0	0.00	13.32	4	12,789	0.03%
2022/05/11	2	13.45	5	13.48	13.57	-3	13,241	-0.02%
2022/05/10	1.1	13.29	45	13.38	13.48	-43.9	13,399	-0.33%
2022/05/09	4	13.58	0	0.00	13.51	4	13,472	0.03%
2022/05/06	12	13.71	0	0.00	13.70	12	13,456	0.09%
2022/05/05	0	0.00	13	14.02	14.00	-13	13,457	-0.10%
2022/05/04	5	14.05	0	0.00	14.00	5	13,522	0.04%
2022/05/03	0.1	14.12	4	14.07	14.13	-4	13,606	-0.03%
2022/04/29	0	0.00	1	13.87	13.88	-1	13,710	-0.01%
2022/04/28	0.1	13.80	0	0.00	13.78	0.1	13,825	0.00%
2022/04/27	8	13.44	5	13.47	13.50	3	13,883	0.02%
2022/04/26	9	13.57	0	0.00	13.58	9	14,010	0.06%
2022/04/25	8	13.64	0	0.00	13.62	8	14,272	0.06%
2022/04/21	3	13.86	1	13.83	13.88	2	14,428	0.01%
2022/04/20	0.1	14.21	0	0.00	14.18	0.1	14,341	0.00%
2022/04/19	1	14.21	0	0.00	14.30	1	14,364	0.01%
2022/04/15	1	14.23	0	0.00	14.23	1	14,390	0.01%
2022/04/12	1.1	14.16	11	14.07	14.22	-9.9	14,832	-0.07%
2022/04/11	0.1	14.28	23.1	14.16	14.17	-23	14,855	-0.15%
2022/04/08	0	0.00	3	14.40	14.40	-3	14,777	-0.02%
2022/04/07	0.1	14.24	9.3	14.18	14.13	-9.2	14,617	-0.06%
2022/04/06	17	14.26	30.6	14.26	14.41	-13.6	14,510	-0.09%
2022/04/01	0	0.00	0.1	13.95	13.93	-0.1	13,878	0.00%
2022/03/31	0	0.00	2.2	13.99	13.95	-2.2	13,889	-0.02%
2022/03/30	1.2	13.82	0	0.00	13.86	1.2	14,027	0.01%
2022/03/29	0	0.00	0.2	13.81	13.77	-0.2	14,293	0.00%
2022/03/28	0.1	13.69	0	0.00	13.76	0.1	14,313	0.00%
2022/03/25	3.4	13.71	0	0.00	13.66	3.4	14,277	0.02%
2022/03/23	1.2	13.75	0.6	13.72	13.75	0.5	14,461	0.00%
2022/03/22	4.1	13.59	0	0.00	13.70	4.1	14,416	0.03%
2022/03/21	3.4	13.49	17	13.49	13.42	-13.7	14,346	-0.10%
2022/03/18	8.1	13.38	2	13.39	13.42	6.1	14,375	0.04%
2022/03/17	6.2	13.14	6	13.13	13.23	0.2	14,292	0.00%
2022/03/16	49.4	12.33	1	12.35	12.40	48.4	14,031	0.34%
2022/03/15	63.7	12.64	0	0.00	12.49	63.7	13,556	0.47%
2022/03/14	16.2	13.22	0	0.00	13.18	16.2	12,540	0.13%
2022/03/11	21.3	13.49	0	0.00	13.44	21.3	12,094	0.18%
2022/03/10	1.1	13.77	0	0.00	13.78	1.1	11,716	0.01%
2022/03/09	20.1	13.65	0	0.00	13.51	20.1	11,861	0.17%
2022/03/08	9.5	13.82	0	0.00	13.78	9.5	11,465	0.08%
2022/03/07	14.2	13.93	0	0.00	14.00	14.2	11,240	0.13%
2022/03/04	4	14.03	0	0.00	14.04	4	11,209	0.04%
2022/03/03	1	14.04	0	0.00	14.08	1	11,205	0.01%
2022/03/02	13.5	14.03	0	0.00	14.04	13.5	11,266	0.12%
2022/03/01	5.1	14.10	0	0.00	14.08	5.1	11,237	0.05%
2022/02/25	8.2	14.08	7	14.17	14.05	1.2	11,163	0.01%
2022/02/24	7.5	14.11	0	0.00	14.12	7.5	10,998	0.07%
2022/02/23	0.1	14.30	1	14.32	14.25	-0.9	10,879	-0.01%
2022/02/22	11.1	14.23	1	14.27	14.22	10.1	10,972	0.09%
2022/02/18	0.3	14.39	14	14.39	14.39	-13.7	11,026	-0.12%
2022/02/17	6.1	14.30	0	0.00	14.31	6.1	11,133	0.05%
2022/02/16	1.1	14.33	0	0.00	14.31	1.1	11,416	0.01%
2022/02/15	3.1	14.31	0	0.00	14.21	3.1	11,559	0.03%
2022/02/14	1.2	14.70	4	14.58	14.52	-2.8	11,754	-0.02%
2022/02/11	20	14.85	29.7	14.82	14.79	-9.7	12,334	-0.08%
2022/02/10	0.1	14.54	11	14.54	14.58	-10.9	12,617	-0.09%
2022/02/09	0	14.37	35	14.25	14.47	-35	13,303	-0.26%
2022/02/08	14	14.16	0	0.00	14.16	14	13,721	0.10%
2022/02/07	0	14.18	0	0.00	14.17	0	14,094	0.00%
2022/01/26	6.2	14.22	0	0.00	14.17	6.2	14,311	0.04%
2022/01/25	5.2	14.27	0	0.00	14.24	5.2	14,722	0.04%
2022/01/24	3	14.38	3	14.43	14.43	0	14,831	0.00%
2022/01/21	2	14.31	6	14.28	14.29	-4	14,878	-0.03%
2022/01/20	8	14.29	0.2	14.28	14.31	7.8	14,839	0.05%
2022/01/19	2	14.12	29.3	14.15	14.13	-27.3	14,912	-0.18%
2022/01/18	34.2	13.89	4.5	14.00	13.97	29.7	15,011	0.20%
2022/01/17	1.1	14.15	0	0.00	14.13	1.1	14,704	0.01%
2022/01/14	0.2	14.32	2	14.23	14.28	-1.8	14,427	-0.01%
2022/01/13	0	0.00	10	14.43	14.40	-10	14,360	-0.07%
2022/01/12	0.2	14.43	5.6	14.42	14.41	-5.4	14,286	-0.04%
2022/01/11	1	14.44	5.7	14.39	14.40	-4.7	14,247	-0.03%
2022/01/07	1	14.12	1	14.13	14.18	0	14,231	0.00%
2022/01/06	16.3	14.13	5	14.14	14.12	11.3	14,133	0.08%
2022/01/05	8.6	14.25	0	0.00	14.22	8.6	13,900	0.06%
2022/01/04	0.1	14.48	0.1	14.47	14.51	-0.1	13,667	0.00%
2021/12/30	0	0.00	5	14.31	14.31	-5	13,748	-0.04%
2021/12/29	1.2	14.33	1	14.38	14.33	0.2	13,811	0.00%
2021/12/28	0.1	14.49	0	0.00	14.47	0.1	13,763	0.00%
2021/12/27	0	0.00	3	14.52	14.56	-3	13,759	-0.02%
2021/12/24	0	0.00	12.4	14.53	14.54	-12.4	13,736	-0.09%
2021/12/23	0	0.00	32.3	14.26	14.45	-32.3	13,484	-0.24%
2021/12/22	1.1	14.12	0	0.00	14.14	1.1	13,228	0.01%
2021/12/21	2.1	14.02	5	14.14	14.10	-2.9	13,288	-0.02%
2021/12/20	14.1	14.04	0	0.00	14.08	14.1	13,337	0.11%
2021/12/17	0	0.00	10	14.34	14.34	-10	13,225	-0.08%
2021/12/16	0	0.00	19	14.22	14.23	-19	13,276	-0.14%
2021/12/15	1	14.16	0.3	14.19	14.14	0.8	13,338	0.01%
2021/12/14	3.3	14.01	21	14.18	13.99	-17.8	13,480	-0.13%
2021/12/13	0	0.00	4.1	14.33	14.33	-4.1	13,795	-0.03%
2021/12/10	2	14.31	2.1	14.28	14.28	-0.1	13,882	0.00%
2021/12/09	0	14.27	5.3	14.27	14.29	-5.3	13,811	-0.04%
2021/12/08	0	0.00	1.3	14.08	14.04	-1.3	13,604	-0.01%
2021/12/07	5.1	14.01	3	14.01	14.00	2.1	13,600	0.02%
2021/12/06	6	14.03	11	14.05	14.01	-5	13,558	-0.04%
2021/12/03	3	13.87	17.8	13.97	14.06	-14.8	13,478	-0.11%
2021/12/02	3.1	13.69	0	0.00	13.77	3.1	13,202	0.02%
2021/12/01	14.4	13.74	6	13.73	13.75	8.4	13,351	0.06%
2021/11/30	4.3	13.59	4	13.68	13.60	0.3	13,596	0.00%
2021/11/29	5.2	13.60	1	13.57	13.65	4.2	13,593	0.03%
2021/11/26	8.4	13.75	1.1	13.89	13.69	7.3	13,697	0.05%
2021/11/25	0.2	13.87	0.1	13.91	13.90	0.1	13,593	0.00%
2021/11/23	3.2	13.70	5	13.75	13.73	-1.8	13,550	-0.01%
2021/11/22	10.3	13.73	13	13.73	13.70	-2.7	13,543	-0.02%
2021/11/19	5.4	13.64	0	0.00	13.64	5.4	13,549	0.04%
2021/11/18	21.3	13.68	0	0.00	13.69	21.3	13,445	0.16%
2021/11/17	4.1	13.77	1	13.75	13.76	3.1	13,389	0.02%
2021/11/16	13.3	13.75	0	0.00	13.74	13.3	13,504	0.10%
2021/11/15	21.1	13.77	0	0.00	13.71	21.1	13,455	0.16%
2021/11/12	6	13.94	18.4	13.92	13.91	-12.4	13,157	-0.09%
2021/11/11	20.9	13.75	2	13.76	13.81	18.9	12,962	0.15%
2021/11/10	39.7	13.44	0	0.00	13.40	39.7	12,650	0.31%
2021/11/09	31.5	13.61	7	13.62	13.57	24.5	12,007	0.20%
2021/11/08	72.7	13.72	1.6	13.76	13.71	71.1	11,286	0.63%
2021/11/05	33.5	13.88	0	0.00	13.86	33.5	10,669	0.31%
2021/11/04	22.3	13.97	0	0.00	13.94	22.3	10,204	0.22%
2021/11/03	20.5	13.96	0	0.00	14.01	20.5	10,097	0.20%
2021/11/02	25.2	14.01	20	13.99	14.01	5.2	10,082	0.05%
2021/11/01	8	14.08	1	14.08	14.10	7	9,851	0.07%
2021/10/29	31.3	14.13	1	14.11	14.13	30.3	9,887	0.31%
2021/10/28	11.1	14.22	0	0.00	14.21	11.1	9,781	0.11%
2021/10/27	12	14.20	0	0.00	14.23	12	9,915	0.12%
2021/10/26	7.1	14.40	0	0.00	14.29	7.1	9,910	0.07%
2021/10/25	2	14.53	0	0.00	14.53	2	9,873	0.02%
2021/10/22	1	14.58	0	0.00	14.57	1	10,281	0.01%
2021/10/21	7.1	14.55	1	14.59	14.50	6.1	10,549	0.06%
2021/10/20	2	14.48	0.1	14.52	14.49	1.9	11,077	0.02%
2021/10/19	0	0.00	0.9	14.55	14.54	-0.9	11,260	-0.01%
2021/10/18	10	14.42	1	14.42	14.42	9	11,366	0.08%
2021/10/15	12.1	14.41	0	0.00	14.46	12.1	11,664	0.10%
2021/10/14	1	14.57	0	0.00	14.60	1	12,293	0.01%
2021/10/13	0	0.00	3	14.58	14.58	-3	13,097	-0.02%
2021/10/12	9	14.56	5	14.57	14.55	4	14,037	0.03%
2021/10/08	3.1	14.77	1	14.98	14.69	2.1	14,558	0.01%
2021/10/07	0	0.00	39	14.85	14.92	-39	14,923	-0.26%
2021/10/06	1	14.60	10	14.67	14.75	-9	15,111	-0.06%
2021/10/04	1	14.48	5	14.51	14.52	-4	15,955	-0.03%
2021/09/30	1.1	14.56	5	14.55	14.61	-4	16,844	-0.02%
2021/09/29	10.1	14.54	0	0.00	14.59	10.1	17,412	0.06%
2021/09/28	0.1	14.51	17	14.62	14.64	-17	17,942	-0.09%
2021/09/27	10.2	14.38	0	0.00	14.35	10.2	17,971	0.06%
2021/09/24	3.1	14.57	1	14.64	14.57	2.1	17,973	0.01%
2021/09/23	3.2	14.57	0.2	14.60	14.53	3	18,139	0.02%
2021/09/22	25.7	14.02	2	14.05	14.12	23.7	18,032	0.13%
2021/09/17	12.4	14.22	2	14.20	14.18	10.4	17,974	0.06%
2021/09/16	32.8	14.42	32	14.52	14.24	0.8	17,831	0.00%
2021/09/15	19.7	14.78	0	0.00	14.73	19.7	17,376	0.11%
2021/09/14	0	0.00	21	15.08	15.04	-21	17,265	-0.12%
2021/09/13	0	0.00	1	15.05	15.07	-1	17,369	-0.01%
2021/09/10	0.1	15.00	0	0.00	15.00	0.1	17,530	0.00%
2021/09/08	1	14.95	1	15.07	14.98	0	18,058	0.00%
2021/09/07	2	14.97	3	14.91	14.93	-1	18,082	-0.01%
2021/09/06	2.3	15.17	16	15.11	14.99	-13.7	18,204	-0.08%
2021/09/03	2.1	15.02	3.8	15.04	15.06	-1.8	18,007	-0.01%
2021/09/02	0	0.00	10.1	14.82	14.82	-10.1	17,690	-0.06%
2021/09/01	0	0.00	0.9	14.74	14.73	-0.9	17,522	0.00%
2021/08/31	5	14.40	0	0.00	14.47	5	17,345	0.03%
2021/08/27	1	14.42	0	0.00	14.42	1	17,252	0.01%
2021/08/26	3	14.47	3	14.41	14.43	0	17,241	0.00%
2021/08/25	6.1	14.42	2.1	14.40	14.43	4	17,183	0.02%
2021/08/23	2.1	14.22	11	14.18	14.20	-8.9	17,173	-0.05%
2021/08/20	15.1	13.90	0	0.00	13.86	15.1	17,067	0.09%
2021/08/19	6	14.00	2	14.00	14.01	4	16,856	0.02%
2021/08/18	4.4	14.00	2	14.14	14.20	2.4	16,788	0.01%
2021/08/17	4	14.19	2	14.27	14.12	2	16,728	0.01%
2021/08/16	10.3	14.30	1	14.32	14.30	9.3	16,678	0.06%
2021/08/13	0	0.00	1	14.30	14.30	-1	16,582	-0.01%
2021/08/12	1	14.34	12.5	14.35	14.36	-11.5	16,536	-0.07%
2021/08/11	1.6	14.33	4.3	14.34	14.34	-2.7	16,466	-0.02%
2021/08/10	46	14.10	2.7	14.04	14.09	43.3	16,299	0.27%
2021/08/09	12.3	13.97	1.1	14.03	14.08	11.2	16,292	0.07%
2021/08/06	22.8	13.88	3	13.87	13.89	19.8	16,026	0.12%
2021/08/05	27	13.98	0	0.00	13.96	27	15,823	0.17%
2021/08/04	12	14.03	0	0.00	14.03	12	15,823	0.08%
2021/08/03	13.1	14.01	0.1	14.05	13.96	13	15,715	0.08%
2021/08/02	7.1	13.91	0	0.00	14.05	7.1	15,530	0.05%
2021/07/30	24.1	13.97	1.1	13.98	13.92	23	15,385	0.15%
2021/07/29	4.2	13.97	0.1	14.03	14.05	4.1	15,241	0.03%
2021/07/28	28.1	13.91	1	13.93	13.88	27.1	15,073	0.18%
2021/07/27	31.1	14.19	0	0.00	14.15	31.1	14,771	0.21%
2021/07/26	48.2	14.31	0	0.00	14.26	48.2	14,884	0.32%
2021/07/23	37.3	14.51	0	0.00	14.50	37.3	14,482	0.26%
2021/07/22	2.1	14.60	1	14.61	14.61	1.1	14,626	0.01%
2021/07/21	15.1	14.43	4	14.41	14.42	11.1	14,896	0.07%
2021/07/20	62.3	14.53	7	14.58	14.49	55.3	14,776	0.37%
2021/07/19	85.6	14.78	1.1	14.78	14.76	84.5	14,050	0.60%
2021/07/16	52	14.92	0	0.00	14.92	52	13,439	0.39%
2021/07/15	11.5	15.47	0.1	15.60	15.59	11.4	12,665	0.09%
2021/07/14	6.1	15.42	2	15.41	15.42	4.1	12,176	0.03%
2021/07/13	18.2	15.45	0	0.00	15.45	18.2	11,740	0.15%
2021/07/12	7	15.49	0	0.00	15.48	7	11,418	0.06%
2021/07/09	32.5	15.38	1	15.43	15.44	31.5	11,013	0.29%
2021/07/08	12.1	15.57	0	0.00	15.56	12.1	10,590	0.11%
2021/07/07	168.3	15.63	100.1	15.62	15.61	68.2	10,149	0.67%	大買/
2021/07/06	23.4	15.70	0.5	15.67	15.70	22.9	9,772	0.23%
2021/07/05	310	15.70	0.2	15.79	15.80	309.8	9,266	3.34%	大買/鉅額交易
2021/07/02	7	15.62	3	15.65	15.61	4	8,694	0.05%
2021/07/01	17.3	15.63	0	0.00	15.64	17.3	8,655	0.20%
2021/06/30	12.2	15.69	0.1	15.70	15.68	12.1	8,582	0.14%
2021/06/29	15.1	15.78	0	0.00	15.71	15.1	8,411	0.18%
2021/06/28	3	15.81	0	0.00	15.81	3	8,372	0.04%
2021/06/25	7	15.80	2	15.81	15.82	5	8,524	0.06%
2021/06/23	11	15.67	2	15.59	15.68	9	8,635	0.10%
2021/06/22	8.2	15.51	2	15.53	15.53	6.2	8,835	0.07%
2021/06/21	14	15.48	0	0.00	15.51	14	9,068	0.15%
2021/06/18	11.2	15.63	0	0.00	15.63	11.2	9,032	0.12%
2021/06/17	12	15.72	0.1	15.78	15.71	12	8,735	0.14%
2021/06/16	7	15.87	0	0.00	15.87	7	8,671	0.08%
2021/06/15	9	15.93	0	0.00	15.94	9	8,646	0.10%
2021/06/11	1	16.00	1	16.01	16.01	0	8,594	0.00%
2021/06/10	0	0.00	5	16.01	16.01	-5	8,643	-0.06%
2021/06/09	2	16.00	1	16.00	16.00	1	8,781	0.01%
2021/06/08	3	16.00	0	0.00	16.00	3	8,964	0.03%
2021/06/07	2	16.01	0	0.00	16.03	2	9,122	0.02%
2021/06/04	1	16.04	0	0.00	16.05	1	9,173	0.01%
2021/06/03	2	16.08	15	16.08	16.09	-13	9,279	-0.14%
2021/06/02	1	16.08	1	16.08	16.09	0	9,425	0.00%
2021/06/01	3	16.00	0	0.00	16.04	3	9,717	0.03%
2021/05/31	1	16.15	0	0.00	16.13	1	9,838	0.01%
2021/05/27	0	0.00	4	16.13	16.11	-4	10,111	-0.04%
2021/05/26	0	0.00	4	16.11	16.10	-4	10,562	-0.04%
2021/05/20	0	0.00	8	16.00	16.00	-8	11,809	-0.07%
2021/05/19	0	0.00	1	16.05	16.04	-1	12,215	-0.01%
2021/05/17	1	15.83	2	15.95	15.92	-1	13,371	-0.01%
2021/05/14	5	15.91	5	15.91	15.90	0	14,427	0.00%
2021/05/13	1	15.90	0.1	15.98	15.92	0.9	15,549	0.01%
2021/05/12	5	16.00	7	16.03	16.00	-2	15,681	-0.01%
2021/05/11	1	15.98	12	16.01	16.02	-11	15,626	-0.07%
2021/05/10	1	16.11	0	0.00	16.10	1	15,716	0.01%
2021/05/07	4.1	16.21	0.2	16.20	16.20	3.9	15,915	0.02%
2021/05/06	1.1	16.00	0	0.00	15.99	1.1	16,055	0.01%
2021/05/04	6.3	15.85	9.5	15.87	15.87	-3.2	16,403	-0.02%
2021/05/03	43.1	15.91	5	15.90	15.85	38.1	16,525	0.23%
2021/04/29	2	16.10	5	16.04	16.08	-3	16,336	-0.02%
2021/04/28	56.1	16.01	1	16.01	15.99	55.1	16,448	0.33%
2021/04/27	10.5	16.09	28	16.09	16.05	-17.5	16,315	-0.11%
2021/04/26	8.3	16.19	0	0.00	16.18	8.3	16,129	0.05%
2021/04/23	0.2	16.26	0	0.00	16.23	0.2	16,163	0.00%
2021/04/22	21.6	16.26	2.1	16.23	16.22	19.6	16,338	0.12%
2021/04/21	13	16.31	4	16.29	16.30	9	16,404	0.05%
2021/04/20	9.2	16.40	1	16.41	16.41	8.2	16,511	0.05%
2021/04/19	12	16.42	3.5	16.40	16.40	8.5	16,749	0.05%
2021/04/16	3	16.31	2	16.31	16.34	1	17,010	0.01%
2021/04/15	8	16.27	0	0.00	16.28	8	17,281	0.05%
2021/04/14	28	16.28	0	0.00	16.31	28	17,530	0.16%
2021/04/13	22	16.28	2	16.28	16.25	20	17,759	0.11%
2021/04/12	7	16.30	0	0.00	16.27	7	18,051	0.04%
2021/04/09	16.1	16.36	10.2	16.36	16.35	5.9	18,299	0.03%
2021/04/08	12	16.42	0	0.00	16.41	12	18,583	0.06%
2021/04/07	9.3	16.41	0	0.00	16.41	9.3	18,945	0.05%
2021/04/06	1.3	16.46	2	16.47	16.47	-0.7	19,237	0.00%
2021/04/01	8	16.31	4	16.34	16.32	4	19,626	0.02%
2021/03/31	6.2	16.30	10	16.41	16.28	-3.8	20,059	-0.02%
2021/03/30	0.2	16.33	22	16.24	16.40	-21.8	20,432	-0.11%
2021/03/29	0.1	16.18	8	16.16	16.18	-7.9	20,561	-0.04%
2021/03/26	26	15.92	19.1	15.96	16.03	6.9	20,825	0.03%
2021/03/25	31	15.81	0	0.00	15.81	31	21,351	0.15%
2021/03/24	23.1	15.95	0	0.00	15.90	23.1	21,444	0.11%
2021/03/23	25	16.16	2	16.23	16.12	23	21,213	0.11%
2021/03/22	0	0.00	4	16.20	16.24	-4	21,359	-0.02%
2021/03/19	34.1	16.15	20	16.14	16.11	14.1	21,958	0.06%
2021/03/18	14	16.21	1	16.18	16.25	13	22,274	0.06%
2021/03/17	3	16.16	3	16.18	16.13	0	22,893	0.00%
2021/03/16	0.1	16.14	4	16.11	16.14	-3.9	23,551	-0.02%
2021/03/15	1	16.11	7	16.11	16.11	-6	24,398	-0.02%
2021/03/12	31.1	16.05	0	0.00	16.09	31.1	25,142	0.12%
2021/03/11	1	15.98	26	16.00	16.02	-25	25,824	-0.10%
2021/03/10	2	15.81	2	15.82	15.80	0	26,553	0.00%
2021/03/09	2	15.68	5	15.78	15.78	-3	27,886	-0.01%
2021/03/08	4	15.78	3.1	15.85	15.74	0.9	29,080	0.00%
2021/03/05	43.1	15.61	0	0.00	15.72	43.1	30,378	0.14%
2021/03/04	6.6	15.75	0	0.00	15.71	6.6	31,200	0.02%
2021/03/03	0	0.00	1.2	15.82	15.87	-1.2	32,520	0.00%
2021/03/02	19.2	15.75	2	15.74	15.68	17.2	34,800	0.05%
2021/02/26	34.2	15.70	2	15.73	15.72	32.2	36,660	0.09%
2021/02/25	40	15.78	3	15.81	15.90	37	37,418	0.10%
2021/02/24	45	15.85	14	15.93	15.81	31	39,726	0.08%
2021/02/23	9	15.93	8	15.92	15.95	1	41,184	0.00%
2021/02/22	16.2	15.94	8	15.98	15.98	8.2	45,206	0.02%
2021/02/19	43.2	15.72	5	15.68	15.73	38.2	50,089	0.08%
2021/02/18	69.1	15.95	6	16.02	15.89	63.1	55,747	0.11%
2021/02/17	30.2	15.77	22	15.85	15.94	8.2	60,989	0.01%
2021/02/05	93.4	15.14	11	15.14	15.11	82.4	72,664	0.11%
2021/02/04	91.3	15.34	0	0.00	15.26	91.3	72,754	0.13%