中信中國高股息 (00882)-富邦-宜蘭券商分點個股進出

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
12.45
漲跌
▲0.13
漲幅
+1.06%
成交量
38,542張
產業
上市
347人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
富邦-宜蘭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
2024/05/22	6	12.46	100	12.45	12.45	-94	24,616	-0.38%
2024/05/21	16	12.36	79	12.37	12.32	-63	24,572	-0.26%
2024/05/20	10	12.35	34	12.39	12.40	-24	24,786	-0.10%
2024/05/17	32	12.17	42	12.18	12.18	-10	24,440	-0.04%
2024/05/16	26	12.04	43	12.08	12.10	-17	24,295	-0.07%
2024/05/15	4	11.83	18	11.86	11.82	-14	23,920	-0.06%
2024/05/14	23	11.99	40	11.95	11.95	-17	23,878	-0.07%
2024/05/13	69	11.99	9	11.98	12.03	60	23,796	0.25%
2024/05/10	16	11.74	194	11.70	11.87	-178	23,125	-0.77%	大賣/鉅額交易
2024/05/09	6	11.41	56.7	11.33	11.41	-50.7	22,281	-0.23%
2024/05/08	16	11.33	13	11.39	11.26	3	22,309	0.01%
2024/05/07	22.1	11.24	1	11.31	11.28	21.1	22,480	0.09%
2024/05/06	23	11.08	14	11.16	11.16	9	22,422	0.04%
2024/05/03	14	11.08	7	11.05	11.01	7	22,456	0.03%
2024/05/02	13	10.85	33	10.86	10.96	-20	22,906	-0.09%
2024/04/30	36	10.92	0	0.00	10.85	36	23,316	0.15%
2024/04/29	53	10.84	21.3	10.93	10.94	31.7	23,572	0.13%
2024/04/26	30	10.71	5	10.70	10.76	25	24,372	0.10%
2024/04/25	0	0.00	22	10.60	10.64	-22	24,742	-0.09%
2024/04/24	4	10.45	0	0.00	10.48	4	25,250	0.02%
2024/04/23	9	10.44	1	10.46	10.44	8	26,952	0.03%
2024/04/22	2	10.40	5	10.43	10.43	-3	27,099	-0.01%
2024/04/19	10	10.30	57	10.32	10.33	-47	26,904	-0.17%
2024/04/18	0	0.00	45	10.30	10.31	-45	26,670	-0.17%
2024/04/17	0	0.00	10	10.27	10.26	-10	26,698	-0.04%
2024/04/16	11.6	10.30	5	10.22	10.24	6.6	26,772	0.02%
2024/04/15	1	10.24	3	10.30	10.31	-2	26,741	-0.01%
2024/04/12	3	10.35	0	0.00	10.33	3	26,832	0.01%
2024/04/11	1	10.39	4	10.43	10.45	-3	26,819	-0.01%
2024/04/10	15	10.36	3	10.38	10.37	12	26,780	0.04%
2024/04/08	3	10.18	2	10.31	10.30	1	27,072	0.00%
2024/04/03	1.1	10.30	0.8	10.31	10.30	0.3	27,035	0.00%
2024/04/02	65.2	10.36	0	0.00	10.30	65.2	27,099	0.24%
2024/04/01	0.3	10.27	0	0.00	10.27	0.3	27,116	0.00%
2024/03/29	4.3	10.22	0	0.00	10.21	4.3	27,114	0.02%
2024/03/28	40	10.16	1	10.22	10.23	39	27,103	0.14%
2024/03/27	5.2	10.34	0	0.00	10.30	5.2	26,851	0.02%
2024/03/26	3	10.37	0	0.00	10.36	3	26,842	0.01%
2024/03/25	2	10.40	180	10.42	10.47	-178	26,704	-0.67%	大賣/鉅額交易
2024/03/22	33.5	10.50	7	10.49	10.43	26.5	26,691	0.10%
2024/03/21	0.1	10.53	0	0.00	10.50	0.1	26,733	0.00%
2024/03/20	34.1	10.40	27	10.38	10.41	7.1	26,880	0.03%
2024/03/19	5.2	10.44	0	0.00	10.42	5.2	27,015	0.02%
2024/03/18	32	10.42	23	10.50	10.45	9	27,297	0.03%
2024/03/15	78	10.28	2	10.29	10.25	76	27,202	0.28%
2024/03/14	1.8	10.38	2	10.43	10.34	-0.3	27,830	0.00%
2024/03/13	1.3	10.38	12	10.39	10.40	-10.8	28,099	-0.04%
2024/03/12	10	10.32	4	10.33	10.35	6	28,058	0.02%
2024/03/11	1	10.27	12	10.27	10.28	-11	28,080	-0.04%
2024/03/08	10	10.30	6	10.27	10.32	4	28,405	0.01%
2024/03/07	1	10.25	10	10.26	10.26	-9	28,306	-0.03%
2024/03/06	0	0.00	3	10.15	10.21	-3	28,071	-0.01%
2024/03/05	3	10.11	5	10.10	10.10	-2	28,190	-0.01%
2024/03/04	23	10.19	50	10.25	10.19	-27	28,405	-0.10%
2024/03/01	16	10.22	21	10.16	10.23	-5	28,288	-0.02%
2024/02/29	2	10.25	7	10.22	10.25	-5	28,108	-0.02%
2024/02/27	3	10.25	4	10.28	10.28	-1	27,960	0.00%
2024/02/26	1.5	10.34	14	10.36	10.35	-12.5	27,627	-0.05%
2024/02/23	10	10.40	24	10.41	10.41	-14	27,354	-0.05%
2024/02/22	4	10.23	4	10.29	10.34	0	26,877	0.00%
2024/02/21	28	10.21	47	10.19	10.30	-19	26,406	-0.07%
2024/02/20	37	9.98	0	0.00	9.96	37	25,499	0.15%
2024/02/19	5	9.88	18.8	9.88	9.89	-13.8	25,222	-0.05%
2024/02/16	47	9.68	10	9.81	9.84	37	24,986	0.15%
2024/02/15	19.2	9.59	5	9.62	9.60	14.2	24,606	0.06%
2024/02/05	38.1	9.53	10	9.50	9.56	28.1	24,299	0.12%
2024/02/02	16.1	9.64	0	0.00	9.59	16.1	23,823	0.07%
2024/02/01	13	9.59	0	0.00	9.66	13	23,581	0.06%
2024/01/31	50.3	9.62	0	0.00	9.62	50.3	23,304	0.22%
2024/01/30	59.9	9.71	0	0.00	9.70	59.9	22,919	0.26%
2024/01/29	11	9.97	12	10.00	9.95	-1	22,333	0.00%
2024/01/26	26	9.97	13	10.00	9.98	13	21,969	0.06%
2024/01/25	27	9.87	64.5	9.91	10.01	-37.5	21,537	-0.17%
2024/01/24	64	9.54	0	0.00	9.51	64	20,662	0.31%
2024/01/23	14	9.37	1	9.35	9.42	13	19,990	0.07%
2024/01/22	75.5	9.37	0	0.00	9.30	75.5	19,421	0.39%
2024/01/19	42	9.59	0	0.00	9.56	42	18,124	0.23%
2024/01/18	77.2	9.65	0	0.00	9.61	77.2	17,379	0.44%
2024/01/17	88.5	9.88	5	9.97	9.78	83.5	16,490	0.51%
2024/01/16	137	10.27	0	0.00	10.27	137	14,739	0.93%	大買/鉅額交易
2024/01/15	6	10.32	3	10.32	10.33	3	14,582	0.02%
2024/01/12	1.5	10.33	1	10.33	10.32	0.5	14,577	0.00%
2024/01/11	15.5	10.26	6	10.33	10.34	9.5	14,581	0.07%
2024/01/10	1	10.27	4	10.27	10.28	-3	14,453	-0.02%
2024/01/09	6	10.28	2	10.33	10.31	4	14,309	0.03%
2024/01/08	18	10.32	0	0.00	10.32	18	14,150	0.13%
2024/01/05	6	10.49	2	10.49	10.48	4	13,932	0.03%
2024/01/04	1.4	10.41	7	10.44	10.42	-5.6	13,904	-0.04%
2024/01/03	9	10.43	18	10.43	10.48	-9	13,696	-0.07%
2023/12/29	14	10.32	3	10.36	10.36	11	13,268	0.08%
2023/12/28	11	10.27	17	10.26	10.31	-6	13,216	-0.05%
2023/12/27	7	10.17	12	10.23	10.22	-5	13,606	-0.04%
2023/12/26	4	10.21	3	10.24	10.19	1	13,435	0.01%
2023/12/25	2	10.20	3	10.22	10.21	-1	13,409	-0.01%
2023/12/22	1	10.26	0	0.00	10.23	1	13,357	0.01%
2023/12/21	0	0.00	1	10.20	10.23	-1	13,221	-0.01%
2023/12/20	4	10.21	17	10.23	10.21	-13	13,119	-0.10%
2023/12/19	6	10.17	16	10.19	10.21	-10	13,101	-0.08%
2023/12/18	12	10.29	0	0.00	10.25	12	12,996	0.09%
2023/12/15	2	10.33	1.3	10.32	10.28	0.7	12,812	0.01%
2023/12/14	4	10.14	104.1	10.12	10.12	-100.1	12,440	-0.80%	大賣/
2023/12/13	69	10.17	4	10.17	10.15	65	12,144	0.54%
2023/12/12	0	0.00	10.6	10.19	10.21	-10.6	11,853	-0.09%
2023/12/11	53.5	10.03	1.2	10.03	10.03	52.3	11,763	0.44%
2023/12/08	15.6	10.19	0.2	10.15	10.15	15.3	10,994	0.14%
2023/12/07	19	10.20	1.5	10.35	10.23	17.5	10,549	0.17%
2023/12/06	151	10.28	1.3	10.33	10.36	149.7	10,211	1.47%	大買/鉅額交易
2023/12/05	10.1	10.29	2.2	10.27	10.26	7.9	10,020	0.08%
2023/12/04	38	10.39	0.3	10.41	10.39	37.7	9,505	0.40%
2023/12/01	7	10.42	0.4	10.42	10.42	6.6	9,373	0.07%
2023/11/30	33	10.40	5.3	10.42	10.40	27.7	9,281	0.30%
2023/11/29	29.2	10.46	0.3	10.58	10.45	28.9	9,144	0.32%
2023/11/28	1	10.57	0	0.00	10.62	1	8,462	0.01%
2023/11/27	3	10.65	54	10.71	10.62	-51	8,460	-0.60%
2023/11/24	1	10.74	0	0.00	10.71	1	8,387	0.01%
2023/11/22	2	10.63	1	10.65	10.65	1	8,569	0.01%
2023/11/21	3	10.76	0.2	10.75	10.73	2.8	8,549	0.03%
2023/11/20	2	10.67	0	0.00	10.71	2	8,640	0.02%
2023/11/17	3	10.72	1	10.71	10.71	2	8,653	0.02%
2023/11/15	0	0.00	2	10.82	10.83	-2	9,176	-0.02%
2023/11/14	1	10.64	0	0.00	10.66	1	9,274	0.01%
2023/11/13	3	10.57	0	0.00	10.59	3	9,602	0.03%
2023/11/10	4	10.59	0	0.00	10.62	4	9,736	0.04%
2023/11/09	2.1	10.68	0	0.00	10.69	2.1	9,899	0.02%
2023/11/08	1	10.73	0	0.00	10.73	1	10,462	0.01%
2023/11/02	1	10.77	0	0.00	10.74	1	11,019	0.01%
2023/11/01	1	10.69	1	10.73	10.73	0	11,196	0.00%
2023/10/31	1	10.67	0	0.00	10.67	1	11,364	0.01%
2023/10/30	3	10.71	0	0.00	10.72	3	11,635	0.03%
2023/10/27	1	10.65	1	10.78	10.76	0	11,917	0.00%
2023/10/26	6	10.64	0	0.00	10.62	6	12,729	0.05%
2023/10/25	2	10.73	11	10.73	10.71	-9	13,125	-0.07%
2023/10/24	6	10.45	0	0.00	10.51	6	13,241	0.05%
2023/10/23	3.5	10.49	0	0.00	10.46	3.5	13,469	0.03%
2023/10/20	4	10.55	0	0.00	10.55	4	13,763	0.03%
2023/10/18	1	10.80	1	10.81	10.79	0	13,969	0.00%
2023/10/13	2	10.86	0	0.00	10.86	2	16,147	0.01%
2023/10/12	0	0.00	6	10.97	10.98	-6	16,487	-0.04%
2023/10/11	0	0.00	20	10.83	10.75	-20	16,693	-0.12%
2023/10/05	7.1	10.58	0	0.00	10.58	7.1	16,858	0.04%
2023/10/04	2.2	10.57	0	0.00	10.57	2.2	16,984	0.01%
2023/10/03	29.4	10.62	0	0.00	10.61	29.4	17,274	0.17%
2023/09/28	12	10.86	0	0.00	10.86	12	17,457	0.07%
2023/09/27	2	10.88	0	0.00	10.87	2	17,646	0.01%
2023/09/26	2	10.92	0	0.00	10.88	2	17,770	0.01%
2023/09/25	3	11.03	2	11.04	10.96	1	17,941	0.01%
2023/09/22	1	10.87	0	0.00	10.97	1	18,044	0.01%
2023/09/21	1	10.92	0	0.00	10.92	1	18,177	0.01%
2023/09/20	0	0.00	1.8	11.01	11.00	-1.8	18,240	-0.01%
2023/09/19	5	10.91	0	0.00	10.97	5	18,322	0.03%
2023/09/18	1.1	10.90	0	0.00	10.90	1.1	18,601	0.01%
2023/09/15	2	10.96	2	10.95	11.00	0	18,796	0.00%
2023/09/14	12.1	10.90	3	10.90	10.89	9.1	18,835	0.05%
2023/09/13	0.1	10.91	0	0.00	10.90	0.1	18,861	0.00%
2023/09/12	2.1	10.93	0	0.00	10.92	2.1	19,014	0.01%
2023/09/11	6.1	10.90	1	10.89	10.96	5.1	19,226	0.03%
2023/09/08	0.2	10.96	0	0.00	10.95	0.2	19,312	0.00%
2023/09/07	6	11.02	0	0.00	11.01	6	19,583	0.03%
2023/09/06	2.3	11.00	1	11.02	11.02	1.3	19,745	0.01%
2023/09/05	2	11.11	0	0.00	11.12	2	19,743	0.01%
2023/09/04	1	11.20	12	11.17	11.17	-11	19,943	-0.06%
2023/08/30	0	0.00	0.2	11.04	10.99	-0.2	20,687	0.00%
2023/08/29	1	10.83	3	10.92	10.96	-2	21,161	-0.01%
2023/08/28	4.1	10.89	0	0.00	10.84	4.1	21,529	0.02%
2023/08/25	5	10.73	2	10.68	10.73	3	21,976	0.01%
2023/08/24	7.4	10.66	3	10.67	10.69	4.4	22,700	0.02%
2023/08/23	1.3	10.56	0	0.00	10.65	1.3	23,009	0.01%
2023/08/22	19	10.55	14	10.51	10.54	5	23,454	0.02%
2023/08/21	43.1	10.61	110	10.67	10.61	-66.9	24,483	-0.27%	大賣/
2023/08/18	8.1	10.88	1	10.86	10.82	7.1	25,064	0.03%
2023/08/17	28.1	10.83	2	10.86	10.87	26.1	25,278	0.10%
2023/08/16	10.1	10.92	50	10.94	10.94	-39.9	25,148	-0.16%
2023/08/15	5	11.04	6	11.03	11.02	-1	25,258	0.00%
2023/08/14	19.3	11.07	25	11.05	11.04	-5.7	25,150	-0.02%
2023/08/11	5.8	11.27	2	11.24	11.29	3.8	24,684	0.02%
2023/08/10	12.3	11.39	2	11.39	11.35	10.3	24,609	0.04%
2023/08/09	3.3	11.41	47	11.39	11.40	-43.7	24,726	-0.18%
2023/08/08	19.2	11.44	2	11.48	11.47	17.2	24,874	0.07%
2023/08/07	9.2	11.52	2	11.52	11.52	7.2	24,834	0.03%
2023/08/04	4.1	11.63	0	0.00	11.66	4.1	24,827	0.02%
2023/08/02	6.6	11.61	0.1	11.58	11.54	6.5	25,158	0.03%
2023/08/01	22	11.79	82	11.73	11.72	-60	25,170	-0.24%
2023/07/31	19	11.84	0	0.00	11.83	19	25,129	0.08%
2023/07/28	9.1	11.35	21.5	11.50	11.61	-12.4	24,479	-0.05%
2023/07/27	0	0.00	29	11.41	11.43	-29	24,109	-0.12%
2023/07/26	7.1	11.33	2	11.31	11.27	5.1	23,981	0.02%
2023/07/25	12	11.25	3	11.21	11.26	9	23,761	0.04%
2023/07/24	2	11.04	0	0.00	11.01	2	23,374	0.01%
2023/07/21	2.1	11.08	5	11.12	11.08	-2.9	23,134	-0.01%
2023/07/20	23.2	11.08	2	11.08	11.09	21.2	23,109	0.09%
2023/07/19	50.4	10.96	10	10.95	10.96	40.4	22,998	0.18%
2023/07/18	84.1	11.09	6	11.28	11.03	78.1	22,560	0.35%
2023/07/17	37	11.56	3	11.57	11.58	34	21,201	0.16%
2023/07/14	18.1	11.57	0.1	11.69	11.57	18	20,872	0.09%
2023/07/13	2	11.61	15.3	11.62	11.61	-13.3	20,708	-0.06%
2023/07/12	0	0.00	4	11.54	11.53	-4	20,728	-0.02%
2023/07/11	2	11.56	0	0.00	11.53	2	20,658	0.01%
2023/07/10	41.1	11.47	0	0.00	11.43	41.1	20,524	0.20%
2023/07/07	29.7	11.50	3	11.49	11.52	26.7	20,255	0.13%
2023/07/06	39.9	11.70	12	11.57	11.60	27.9	20,051	0.14%
2023/07/05	6.3	11.77	0	0.00	11.78	6.3	19,680	0.03%
2023/07/03	0	0.00	15	11.81	11.83	-15	19,558	-0.08%
2023/06/30	3	11.70	0	0.00	11.70	3	19,557	0.02%
2023/06/29	11.1	11.65	0	0.00	11.61	11.1	19,753	0.06%
2023/06/28	7	11.63	30	11.65	11.65	-23	19,736	-0.12%
2023/06/27	6	11.46	3	11.58	11.59	3	19,991	0.02%
2023/06/26	5.7	11.42	8	11.44	11.46	-2.3	20,567	-0.01%
2023/06/21	10.2	11.65	5	11.61	11.62	5.2	20,298	0.03%
2023/06/20	4.2	11.71	16	11.72	11.70	-11.8	20,119	-0.06%
2023/06/19	4.1	11.76	13	11.84	11.75	-8.9	20,053	-0.04%
2023/06/16	1	11.77	0	0.00	11.84	1	19,951	0.01%
2023/06/15	5.1	11.69	10	11.75	11.72	-4.9	19,924	-0.02%
2023/06/14	3	11.71	30.2	11.73	11.72	-27.2	19,716	-0.14%
2023/06/13	22.2	11.71	12	11.72	11.71	10.2	19,644	0.05%
2023/06/12	1	11.76	7	11.74	11.76	-6	19,475	-0.03%
2023/06/08	10.1	11.64	3	11.61	11.67	7.1	19,892	0.04%
2023/06/07	32.2	11.67	0	0.00	11.64	32.2	20,025	0.16%
2023/06/06	8	11.61	1	11.65	11.65	7	19,804	0.04%
2023/06/05	45.2	11.57	0	0.00	11.53	45.2	19,821	0.23%
2023/06/02	24.5	11.46	0	0.00	11.50	24.5	19,632	0.12%
2023/06/01	26.6	11.28	0	0.00	11.30	26.6	19,279	0.14%
2023/05/31	57	11.30	0	0.00	11.25	57	18,948	0.30%
2023/05/30	55	11.43	0	0.00	11.37	55	18,435	0.30%
2023/05/29	17.7	11.59	2	11.63	11.57	15.7	17,927	0.09%
2023/05/26	12.1	11.56	5	11.58	11.56	7.1	17,787	0.04%
2023/05/25	32.6	11.68	7	11.63	11.58	25.6	17,433	0.15%
2023/05/24	18.7	11.88	0	0.00	11.87	18.7	16,325	0.11%
2023/05/23	6.6	12.12	5	12.15	12.07	1.6	15,557	0.01%
2023/05/22	3.2	12.16	0	0.00	12.18	3.2	15,329	0.02%
2023/05/19	2.4	12.19	1	12.24	12.20	1.4	15,216	0.01%
2023/05/18	4.1	12.27	0	0.00	12.32	4.1	14,948	0.03%
2023/05/17	1.3	12.28	14	12.27	12.27	-12.7	15,008	-0.08%
2023/05/16	0.1	12.35	0	0.00	12.36	0.1	14,964	0.00%
2023/05/15	0.4	12.26	0	0.00	12.26	0.4	15,138	0.00%
2023/05/12	0.3	12.42	0	0.00	12.34	0.3	14,958	0.00%
2023/05/11	1	12.61	0	0.00	12.54	1	14,749	0.01%
2023/05/10	1	12.75	0	0.00	12.67	1	14,775	0.01%
2023/05/09	0	0.00	11	12.90	12.95	-11	14,681	-0.07%
2023/05/08	0	0.00	4	12.72	12.72	-4	14,557	-0.03%
2023/05/04	0	0.00	0.8	12.36	12.38	-0.8	14,764	-0.01%
2023/05/03	0.2	12.20	0	0.00	12.19	0.2	14,679	0.00%
2023/05/02	0.1	12.26	0	0.00	12.32	0.1	14,828	0.00%
2023/04/28	0	0.00	4	12.28	12.30	-4	14,899	-0.03%
2023/04/27	2	12.15	0	0.00	12.18	2	15,268	0.01%
2023/04/26	0.2	12.05	0	0.00	12.14	0.2	15,660	0.00%
2023/04/25	0.3	12.14	0	0.00	12.08	0.3	15,774	0.00%
2023/04/24	0.2	12.20	0	0.00	12.20	0.2	16,097	0.00%
2023/04/21	0	0.00	1	12.32	12.25	-1	16,015	-0.01%
2023/04/20	6	12.27	5.6	12.29	12.27	0.4	15,957	0.00%
2023/04/19	0.3	12.28	0	0.00	12.30	0.3	15,965	0.00%
2023/04/18	0	0.00	17.4	12.35	12.34	-17.4	15,913	-0.11%
2023/04/17	1	12.22	0.1	12.20	12.23	0.9	15,813	0.01%
2023/04/13	0	0.00	1	12.11	12.11	-1	15,687	-0.01%
2023/04/11	0	0.00	26	12.02	12.03	-26	15,523	-0.17%
2023/04/10	0.1	11.94	0	0.00	11.93	0.1	15,505	0.00%
2023/04/07	0.1	11.91	0	0.00	11.90	0.1	15,436	0.00%
2023/04/06	19.2	11.85	0	0.00	11.84	19.2	15,345	0.13%
2023/03/30	5.1	11.81	0	0.00	11.85	5.1	14,859	0.03%
2023/03/29	0.1	11.88	1	11.98	11.86	-0.9	14,517	-0.01%
2023/03/28	25.4	11.84	0	0.00	11.86	25.4	14,347	0.18%
2023/03/27	31.7	11.93	0	0.00	11.93	31.7	14,018	0.23%
2023/03/24	20	12.11	0	0.00	12.13	20	13,403	0.15%
2023/03/23	13.1	12.08	0	0.00	12.12	13.1	13,309	0.10%
2023/03/22	0	0.00	4	12.14	12.12	-4	13,217	-0.03%
2023/03/21	1.1	12.05	0	0.00	12.04	1.1	13,123	0.01%
2023/03/20	0.4	12.12	0	0.00	12.04	0.4	13,020	0.00%
2023/03/17	1	12.15	8	12.19	12.14	-7	12,940	-0.05%
2023/03/16	10.1	11.95	0	0.00	12.02	10.1	12,891	0.08%
2023/03/15	0.1	12.02	0	0.00	12.03	0.1	12,846	0.00%
2023/03/14	57	12.02	0	0.00	11.93	57	12,770	0.45%
2023/03/13	8.2	12.07	5	12.03	12.10	3.2	12,273	0.03%
2023/03/10	23.1	12.10	0	0.00	12.09	23.1	12,120	0.19%
2023/03/09	1	12.34	0	0.00	12.33	1	11,786	0.01%
2023/03/08	13.6	12.35	0	0.00	12.33	13.6	11,706	0.12%
2023/03/07	2	12.49	12.6	12.59	12.58	-10.6	11,613	-0.09%
2023/03/06	4.1	12.41	0	0.00	12.41	4.1	11,431	0.04%
2023/03/03	0.2	12.33	2	12.31	12.36	-1.8	11,230	-0.02%
2023/03/02	4	12.18	13	12.28	12.26	-9	11,086	-0.08%
2023/03/01	4	11.90	0	0.00	12.12	4	10,944	0.04%
2023/02/24	36.2	12.11	0	0.00	12.10	36.2	10,685	0.34%
2023/02/23	4	12.26	0	0.00	12.26	4	10,369	0.04%
2023/02/22	0	0.00	10	12.24	12.31	-10	10,236	-0.10%
2023/02/21	1	12.36	0	0.00	12.36	1	10,102	0.01%
2023/02/20	11.1	12.11	0	0.00	12.26	11.1	9,909	0.11%
2023/02/17	1.2	12.08	0	0.00	12.10	1.2	9,801	0.01%
2023/02/16	0.1	12.14	0	0.00	12.16	0.1	9,810	0.00%
2023/02/15	11.2	12.13	0	0.00	12.10	11.2	9,778	0.11%
2023/02/14	4.1	12.20	0	0.00	12.22	4.1	9,616	0.04%
2023/02/13	1.1	12.09	0	0.00	12.20	1.1	9,536	0.01%
2023/02/10	0.1	12.14	0	0.00	12.14	0.1	9,252	0.00%
2023/02/09	2	12.12	0	0.00	12.15	2	9,241	0.02%
2023/02/08	1.2	12.06	0	0.00	12.09	1.2	9,216	0.01%
2023/02/07	3	12.00	0	0.00	12.02	3	9,107	0.03%
2023/02/06	13	11.92	0	0.00	11.92	13	9,071	0.14%
2023/02/03	57.4	12.09	0	0.00	12.03	57.4	8,865	0.65%
2023/02/02	4.5	12.31	0	0.00	12.34	4.5	8,609	0.05%
2023/02/01	4.4	12.34	0	0.00	12.37	4.4	8,491	0.05%
2023/01/31	3.1	12.38	0	0.00	12.34	3.1	8,383	0.04%
2023/01/30	0	0.00	9	12.66	12.59	-9	8,189	-0.11%
2023/01/17	5.2	12.47	0	0.00	12.40	5.2	8,088	0.06%
2023/01/16	0	0.00	3	12.81	12.85	-3	7,767	-0.04%
2023/01/13	9	12.70	0	0.00	12.72	9	7,383	0.12%
2023/01/12	19	12.65	0	0.00	12.62	19	7,229	0.26%
2023/01/10	1	12.55	2	12.54	12.56	-1	6,800	-0.01%
2023/01/06	0	0.00	1.2	12.54	12.50	-1.2	6,695	-0.02%
2023/01/05	0	0.00	13.5	12.50	12.50	-13.5	6,681	-0.20%
2022/12/29	1.3	11.92	0	0.00	11.94	1.3	6,625	0.02%
2022/12/28	0.1	11.99	0	0.00	12.03	0.1	6,662	0.00%
2022/12/21	0.1	11.76	0	0.00	11.73	0.1	7,230	0.00%
2022/12/20	0.3	11.80	1	11.77	11.71	-0.8	7,459	-0.01%
2022/12/19	1.5	11.99	1	11.90	11.90	0.5	7,568	0.01%
2022/12/16	2	11.99	0	0.00	12.00	2	7,542	0.03%
2022/12/15	0.1	11.82	0	0.00	11.86	0.1	7,533	0.00%
2022/12/14	0	0.00	2	11.97	11.97	-2	7,600	-0.03%
2022/12/12	1.1	11.90	0	0.00	11.94	1.1	7,645	0.01%
2022/12/09	0	0.00	8	12.00	11.97	-8	7,672	-0.10%
2022/12/08	0.1	11.67	0	0.00	11.73	0.1	7,598	0.00%
2022/12/07	0	0.00	2	11.82	11.86	-2	7,645	-0.03%
2022/12/05	0	0.00	0.1	11.69	11.74	-0.1	7,712	0.00%
2022/12/02	1.4	11.50	0	0.00	11.49	1.4	7,718	0.02%
2022/12/01	120	11.75	0	0.00	11.70	120	7,686	1.56%	大買/鉅額交易
2022/11/29	4	11.43	0.1	11.50	11.57	3.9	7,673	0.05%
2022/11/28	0.1	11.10	0	0.00	11.18	0.1	7,528	0.00%
2022/11/25	0	0.00	1	11.24	11.28	-1	7,539	-0.01%
2022/11/24	0	0.00	0.1	11.23	11.21	-0.1	7,587	0.00%
2022/11/23	0.1	11.17	0	0.00	11.17	0.1	7,709	0.00%
2022/11/22	0.5	11.02	1	11.16	11.14	-0.5	7,804	-0.01%
2022/11/21	0.6	11.01	0	0.00	11.00	0.6	7,883	0.01%
2022/11/18	0.1	11.11	0	0.00	11.13	0.1	7,870	0.00%
2022/11/17	1.1	11.05	0	0.00	11.07	1.1	8,127	0.01%
2022/11/16	4.1	11.19	2	11.33	11.20	2.1	8,159	0.03%
2022/11/15	3	11.21	5	11.22	11.25	-2	8,186	-0.02%
2022/11/14	0	0.00	1	11.13	11.03	-1	8,173	-0.01%
2022/11/11	0	0.00	2	10.66	10.72	-2	8,222	-0.02%
2022/11/10	3	10.41	0	0.00	10.40	3	8,194	0.04%
2022/11/08	9	10.60	1	10.78	10.56	8	8,434	0.09%
2022/11/07	0	0.00	1	10.67	10.66	-1	8,473	-0.01%
2022/11/04	1	10.45	2	10.39	10.43	-1	8,515	-0.01%
2022/11/03	2	10.08	0	0.00	10.09	2	8,790	0.02%
2022/11/02	0	0.00	2	10.15	10.20	-2	8,892	-0.02%
2022/11/01	2.2	9.92	0	0.00	9.93	2.2	8,975	0.02%
2022/10/31	1.2	10.00	3	10.01	9.99	-1.8	8,936	-0.02%
2022/10/28	7.1	10.25	2.4	10.17	10.17	4.6	8,764	0.05%
2022/10/27	1	10.48	1	10.50	10.47	0	8,865	0.00%
2022/10/25	6	10.41	2	10.41	10.45	4	9,916	0.04%
2022/10/24	3.1	10.81	0	0.00	10.59	3.1	10,078	0.03%
2022/10/21	0	0.00	2	10.89	10.88	-2	9,993	-0.02%
2022/10/20	0.1	10.85	0	0.00	10.85	0.1	10,016	0.00%
2022/10/19	0	0.00	2	10.95	10.88	-2	10,014	-0.02%
2022/10/17	3.1	10.71	1	10.74	10.75	2.1	10,568	0.02%
2022/10/13	1	10.67	0	0.00	10.65	1	10,653	0.01%
2022/10/12	4	10.65	0	0.00	10.61	4	10,760	0.04%
2022/10/11	26.1	10.82	3	10.81	10.77	23.1	11,044	0.21%
2022/10/07	1.3	11.07	0	0.00	11.00	1.3	11,720	0.01%
2022/10/06	41	11.20	1	11.19	11.20	40	12,060	0.33%
2022/10/05	3	11.21	1	11.17	11.22	2	12,246	0.02%
2022/10/04	0.3	11.04	0.7	11.02	11.04	-0.4	12,275	0.00%
2022/09/30	5	10.91	4	10.93	10.95	1	12,489	0.01%
2022/09/29	1.2	11.04	0	0.00	11.03	1.2	12,435	0.01%
2022/09/28	5.4	11.19	0	0.00	11.13	5.4	12,468	0.04%
2022/09/27	5.5	11.33	0	0.00	11.35	5.5	12,407	0.04%
2022/09/26	8	11.52	0	0.00	11.48	8	12,167	0.07%
2022/09/23	0	0.00	2	11.66	11.66	-2	12,028	-0.02%
2022/09/22	15.2	11.61	1	11.62	11.61	14.2	12,026	0.12%
2022/09/21	4.5	11.71	0	0.00	11.73	4.5	11,937	0.04%
2022/09/19	2	11.80	0	0.00	11.81	2	11,861	0.02%
2022/09/16	1	11.92	0	0.00	11.93	1	11,784	0.01%
2022/09/14	2	11.90	0	0.00	11.91	2	11,692	0.02%
2022/09/13	3	12.03	0	0.00	12.02	3	11,617	0.03%
2022/09/12	1	11.85	0	0.00	11.85	1	11,526	0.01%
2022/09/07	4	11.77	0	0.00	11.76	4	11,550	0.03%
2022/09/06	0	0.00	6	11.78	11.79	-6	11,539	-0.05%
2022/09/05	2.1	11.70	0	0.00	11.71	2.1	11,481	0.02%
2022/09/02	0	0.00	6	11.70	11.70	-6	11,426	-0.05%
2022/09/01	7.1	11.70	0	0.00	11.77	7.1	11,381	0.06%
2022/08/31	3	11.70	0	0.00	11.79	3	11,269	0.03%
2022/08/30	1	11.73	3	11.76	11.74	-2	11,200	-0.02%
2022/08/29	3	11.74	0	0.00	11.71	3	11,080	0.03%
2022/08/26	5	11.75	0	0.00	11.77	5	10,994	0.05%
2022/08/24	11.1	11.61	0	0.00	11.59	11.1	10,836	0.10%
2022/08/22	10	11.80	1.1	11.80	11.78	8.9	10,504	0.08%
2022/08/19	1	11.74	0	0.00	11.74	1	10,388	0.01%
2022/08/18	34	11.69	0	0.00	11.68	34	10,282	0.33%
2022/08/17	2	11.72	0	0.00	11.74	2	10,061	0.02%
2022/08/16	7	11.67	5	11.68	11.66	2	9,986	0.02%
2022/08/15	5	11.70	0	0.00	11.70	5	9,899	0.05%
2022/08/11	0.2	11.63	0	0.00	11.61	0.2	9,740	0.00%
2022/08/10	6	11.61	0	0.00	11.52	6	9,594	0.06%
2022/08/09	2	11.76	0	0.00	11.74	2	9,250	0.02%
2022/08/08	4	11.70	0	0.00	11.71	4	9,094	0.04%
2022/08/05	1	11.59	7	11.62	11.59	-6	8,913	-0.07%
2022/08/03	7.1	11.48	0	0.00	11.49	7.1	8,718	0.08%
2022/08/02	13	11.58	0	0.00	11.53	13	8,566	0.15%
2022/08/01	25.5	11.81	0	0.00	11.77	25.5	8,121	0.31%
2022/07/29	8.1	11.95	7	11.89	11.90	1.1	7,619	0.01%
2022/07/28	2	11.99	0	0.00	12.01	2	7,362	0.03%
2022/07/27	1	11.95	0	0.00	11.99	1	7,317	0.01%
2022/07/25	3	11.90	0	0.00	11.89	3	7,444	0.04%
2022/07/22	26.1	11.94	1	11.95	11.91	25.1	7,391	0.34%
2022/07/21	5	12.06	0	0.00	12.05	5	6,984	0.07%
2022/07/20	0.2	12.17	0	0.00	12.13	0.2	6,933	0.00%
2022/07/19	14	12.08	0	0.00	12.08	14	6,979	0.20%
2022/07/18	3.1	12.09	3	12.11	12.16	0.1	6,919	0.00%
2022/07/15	29.4	12.97	1	13.01	13.00	28.4	6,696	0.42%
2022/07/14	78	13.05	0	0.00	13.04	78	5,901	1.32%
2022/07/13	0	0.00	3	13.34	13.22	-3	5,661	-0.05%
2022/07/12	11.3	13.26	0	0.00	13.28	11.3	5,470	0.21%
2022/07/11	17	13.30	0	0.00	13.25	17	5,395	0.32%
2022/07/08	20.1	13.46	10	13.44	13.43	10.1	5,223	0.19%
2022/07/06	2	13.36	0	0.00	13.31	2	5,188	0.04%
2022/07/05	0	0.00	4	13.62	13.58	-4	5,133	-0.08%
2022/07/01	0	13.47	0	0.00	13.47	0	5,432	0.00%
2022/06/27	0	0.00	2	13.38	13.38	-2	6,320	-0.03%
2022/06/24	5	13.32	6	13.33	13.28	-1	6,329	-0.02%
2022/06/16	9	13.44	0	0.00	13.34	9	6,919	0.13%
2022/06/14	2.1	13.50	0	0.00	13.50	2.1	7,364	0.03%
2022/06/13	1	13.53	3	13.60	13.57	-2	8,146	-0.02%
2022/06/10	3	13.73	0	0.00	13.72	3	9,203	0.03%
2022/06/07	0	0.00	1	13.83	13.77	-1	10,444	-0.01%
2022/05/31	3	13.68	0	0.00	13.69	3	11,451	0.03%
2022/05/27	0.4	13.78	0	0.00	13.77	0.4	11,573	0.00%
2022/05/26	7.1	13.78	0	0.00	13.76	7.1	11,698	0.06%
2022/05/18	0	13.61	0	0.00	13.68	0	12,290	0.00%
2022/05/12	1	13.33	0	0.00	13.32	1	12,789	0.01%
2022/05/10	0	0.00	10	13.36	13.48	-10	13,399	-0.07%
2022/05/09	0.1	13.53	0	0.00	13.51	0.1	13,472	0.00%
2022/05/06	0.1	13.90	0	0.00	13.70	0.1	13,456	0.00%
2022/05/05	0.1	14.00	1	14.00	14.00	-0.9	13,457	-0.01%
2022/04/29	0.2	13.93	0	0.00	13.88	0.2	13,710	0.00%
2022/04/27	0	13.48	0	0.00	13.50	0	13,883	0.00%
2022/04/26	3	13.57	0	0.00	13.58	3	14,010	0.02%
2022/04/25	0	13.62	0	0.00	13.62	0	14,272	0.00%
2022/04/21	1	13.80	0	0.00	13.88	1	14,428	0.01%
2022/04/19	0	0.00	42	14.27	14.30	-42	14,364	-0.29%
2022/04/15	0	0.00	5	14.21	14.23	-5	14,390	-0.03%
2022/04/12	0	0.00	4	14.11	14.22	-4	14,832	-0.03%
2022/04/08	0	0.00	12	14.34	14.40	-12	14,777	-0.08%
2022/04/06	0	0.00	2	14.05	14.41	-2	14,510	-0.01%
2022/04/01	4	13.92	2	13.98	13.93	2	13,878	0.01%
2022/03/31	4	13.97	4	13.89	13.95	0	13,889	0.00%
2022/03/30	0	0.00	10	13.82	13.86	-10	14,027	-0.07%
2022/03/29	0.1	13.80	0	0.00	13.77	0.1	14,293	0.00%
2022/03/28	4	13.58	1	13.65	13.76	3	14,313	0.02%
2022/03/25	11	13.68	13.4	13.76	13.66	-2.4	14,277	-0.02%
2022/03/24	2	13.80	0	0.00	13.78	2	14,340	0.01%
2022/03/22	0	0.00	14.8	13.54	13.70	-14.8	14,416	-0.10%
2022/03/21	0	0.00	1	13.58	13.42	-1	14,346	-0.01%
2022/03/18	7	13.31	7	13.38	13.42	0	14,375	0.00%
2022/03/17	1	13.09	6	13.18	13.23	-5	14,292	-0.03%
2022/03/16	19.1	12.20	13	12.41	12.40	6.1	14,031	0.04%
2022/03/15	31	12.58	0	0.00	12.49	31	13,556	0.23%
2022/03/14	48.4	13.26	0	0.00	13.18	48.4	12,540	0.39%
2022/03/11	25.4	13.51	0	0.00	13.44	25.4	12,094	0.21%
2022/03/10	3	13.78	1	13.77	13.78	2	11,716	0.02%
2022/03/09	8.1	13.64	1	13.67	13.51	7.1	11,861	0.06%
2022/03/08	17	13.84	11	13.72	13.78	6	11,465	0.05%
2022/03/07	16.1	13.91	0	0.00	14.00	16.1	11,240	0.14%
2022/03/04	1	14.00	1	14.08	14.04	0	11,209	0.00%
2022/03/03	0	0.00	1	14.13	14.08	-1	11,205	-0.01%
2022/03/02	11.1	14.04	0	0.00	14.04	11.1	11,266	0.10%
2022/03/01	5	14.11	1	14.14	14.08	4	11,237	0.04%
2022/02/25	16.1	14.07	0	0.00	14.05	16.1	11,163	0.14%
2022/02/24	11	14.16	0	0.00	14.12	11	10,998	0.10%
2022/02/22	1	14.22	0	0.00	14.22	1	10,972	0.01%
2022/02/21	8	14.37	4	14.39	14.36	4	10,967	0.04%
2022/02/18	0	0.00	3	14.36	14.39	-3	11,026	-0.03%
2022/02/17	80.1	14.32	0	0.00	14.31	80.1	11,133	0.72%
2022/02/16	9	14.29	1	14.37	14.31	8	11,416	0.07%
2022/02/15	3	14.37	0	0.00	14.21	3	11,559	0.03%
2022/02/14	1	14.52	1	14.56	14.52	0	11,754	0.00%
2022/02/11	2	14.81	10	14.83	14.79	-8	12,334	-0.06%
2022/02/10	0	0.00	2	14.56	14.58	-2	12,617	-0.02%
2022/02/09	0	0.00	2	14.45	14.47	-2	13,303	-0.02%
2022/02/08	0	0.00	1	14.15	14.16	-1	13,721	-0.01%
2022/02/07	0.1	14.20	0	0.00	14.17	0.1	14,094	0.00%
2022/01/26	0.1	14.23	0	0.00	14.17	0.1	14,311	0.00%
2022/01/25	0	0.00	19.7	14.30	14.24	-19.7	14,722	-0.13%
2022/01/20	0	0.00	17.6	14.27	14.31	-17.6	14,839	-0.12%
2022/01/19	1	14.14	13.2	14.12	14.13	-12.2	14,912	-0.08%
2022/01/18	15.3	13.90	4	13.97	13.97	11.3	15,011	0.08%
2022/01/17	9.9	14.17	0	0.00	14.13	9.9	14,704	0.07%
2022/01/14	1	14.30	0	0.00	14.28	1	14,427	0.01%
2022/01/13	1	14.42	0	0.00	14.40	1	14,360	0.01%
2022/01/06	0.2	14.15	0	0.00	14.12	0.2	14,133	0.00%
2022/01/05	0.3	14.26	133	14.41	14.22	-132.7	13,900	-0.95%	大賣/鉅額交易
2021/12/23	0.1	14.31	1	14.27	14.45	-0.9	13,484	-0.01%
2021/12/20	3	14.13	0	0.00	14.08	3	13,337	0.02%
2021/12/17	0	0.00	30	14.32	14.34	-30	13,225	-0.23%
2021/12/16	0	0.00	20	14.22	14.23	-20	13,276	-0.15%
2021/12/14	16	14.07	0	0.00	13.99	16	13,480	0.12%
2021/12/13	3	14.28	5	14.38	14.33	-2	13,795	-0.01%
2021/12/10	2	14.28	22	14.34	14.28	-20	13,882	-0.14%
2021/12/09	0	0.00	20	14.22	14.29	-20	13,811	-0.14%
2021/12/07	1	14.00	0	0.00	14.00	1	13,600	0.01%
2021/12/06	0	0.00	2	14.17	14.01	-2	13,558	-0.01%
2021/12/03	2	13.83	20	13.82	14.06	-18	13,478	-0.13%
2021/11/30	2.5	13.61	0	0.00	13.60	2.5	13,596	0.02%
2021/11/29	2	13.64	0	0.00	13.65	2	13,593	0.01%
2021/11/26	13	13.72	7	13.86	13.69	6	13,697	0.04%
2021/11/25	0	0.00	1	13.90	13.90	-1	13,593	-0.01%
2021/11/24	0	0.00	1	13.79	13.79	-1	13,588	-0.01%
2021/11/23	3	13.66	2	13.73	13.73	1	13,550	0.01%
2021/11/22	7.2	13.74	0	0.00	13.70	7.2	13,543	0.05%
2021/11/19	8	13.65	0	0.00	13.64	8	13,549	0.06%
2021/11/18	5	13.73	1	13.68	13.69	4	13,445	0.03%
2021/11/17	21	13.78	8	13.75	13.76	13	13,389	0.10%
2021/11/16	4	13.75	0	0.00	13.74	4	13,504	0.03%
2021/11/15	7	13.76	2	13.98	13.71	5	13,455	0.04%
2021/11/12	6	13.91	5	13.95	13.91	1	13,157	0.01%
2021/11/11	11	13.76	3	13.71	13.81	8	12,962	0.06%
2021/11/10	24.2	13.49	0	0.00	13.40	24.2	12,650	0.19%
2021/11/09	39.3	13.65	1	13.58	13.57	38.3	12,007	0.32%
2021/11/08	24	13.71	0	0.00	13.71	24	11,286	0.21%
2021/11/05	42	13.86	0	0.00	13.86	42	10,669	0.39%
2021/11/04	19.1	13.97	0	0.00	13.94	19.1	10,204	0.19%
2021/11/03	11	14.01	20	14.03	14.01	-9	10,097	-0.09%
2021/11/02	12	14.02	1	14.19	14.01	11	10,082	0.11%
2021/11/01	0.2	14.03	0	0.00	14.10	0.2	9,851	0.00%
2021/10/29	22.5	14.12	0	0.00	14.13	22.5	9,887	0.23%
2021/10/28	2	14.21	0	0.00	14.21	2	9,781	0.02%
2021/10/27	26	14.18	0	0.00	14.23	26	9,915	0.26%
2021/10/26	23	14.37	0	0.00	14.29	23	9,910	0.23%
2021/10/22	0	0.00	1	14.61	14.57	-1	10,281	-0.01%
2021/10/20	1	14.55	0	0.00	14.49	1	11,077	0.01%
2021/10/19	0	0.00	2	14.55	14.54	-2	11,260	-0.02%
2021/10/18	1	14.41	2	14.45	14.42	-1	11,366	-0.01%
2021/10/15	22.5	14.40	0	0.00	14.46	22.5	11,664	0.19%
2021/10/08	1	14.71	3	14.97	14.69	-2	14,558	-0.01%
2021/10/07	0	0.00	2	14.82	14.92	-2	14,923	-0.01%
2021/10/06	1	14.52	0	0.00	14.75	1	15,111	0.01%
2021/09/30	0.4	14.59	0	0.00	14.61	0.4	16,844	0.00%
2021/09/29	0	14.56	28	14.64	14.59	-28	17,412	-0.16%
2021/09/28	1.1	14.29	1	14.59	14.64	0.1	17,942	0.00%
2021/09/27	10.1	14.42	0	0.00	14.35	10.1	17,971	0.06%
2021/09/24	0.4	14.61	1	14.63	14.57	-0.6	17,973	0.00%
2021/09/23	2	14.24	1	14.37	14.53	1	18,139	0.01%
2021/09/22	2	13.92	2	14.05	14.12	0	18,032	0.00%
2021/09/17	7	14.19	1	14.35	14.18	6	17,974	0.03%
2021/09/16	20	14.38	0	0.00	14.24	20	17,831	0.11%
2021/09/15	10	14.75	1	14.76	14.73	9	17,376	0.05%
2021/09/14	8	15.02	2	15.11	15.04	6	17,265	0.03%
2021/09/13	0	0.00	13	15.05	15.07	-13	17,369	-0.07%
2021/09/10	0	0.00	3	15.08	15.00	-3	17,530	-0.02%
2021/09/08	0	0.00	1	14.94	14.98	-1	18,058	-0.01%
2021/09/07	11	14.91	0	0.00	14.93	11	18,082	0.06%
2021/09/06	1	15.02	5	15.12	14.99	-4	18,204	-0.02%
2021/09/03	10	15.03	7	14.95	15.06	3	18,007	0.02%
2021/09/02	2	14.83	6	14.82	14.82	-4	17,690	-0.02%
2021/09/01	0	0.00	1	14.75	14.73	-1	17,522	-0.01%
2021/08/30	0	0.00	1	14.46	14.47	-1	17,319	-0.01%
2021/08/27	2	14.43	2	14.47	14.42	0	17,252	0.00%
2021/08/26	6.2	14.47	0	0.00	14.43	6.2	17,241	0.04%
2021/08/24	0	0.00	4.2	14.25	14.29	-4.2	17,194	-0.02%
2021/08/23	0	0.00	10	13.97	14.20	-10	17,173	-0.06%
2021/08/20	4.1	13.89	0	0.00	13.86	4.1	17,067	0.02%
2021/08/19	3.1	14.00	0	0.00	14.01	3.1	16,856	0.02%
2021/08/18	1	14.13	0	0.00	14.20	1	16,788	0.01%
2021/08/17	1	14.23	0.1	14.29	14.12	0.9	16,728	0.01%
2021/08/16	2	14.20	0	0.00	14.30	2	16,678	0.01%
2021/08/12	1	14.35	2	14.37	14.36	-1	16,536	-0.01%
2021/08/11	1	14.34	4	14.22	14.34	-3	16,466	-0.02%
2021/08/10	2	14.08	2	14.13	14.09	0	16,299	0.00%
2021/08/09	4	13.94	2	14.04	14.08	2	16,292	0.01%
2021/08/06	11	13.88	2	13.90	13.89	9	16,026	0.06%
2021/08/05	25	14.00	3	14.07	13.96	22	15,823	0.14%
2021/08/04	3	14.00	1	14.04	14.03	2	15,823	0.01%
2021/08/02	6	13.82	2	13.98	14.05	4	15,530	0.03%
2021/07/30	4	13.95	45	13.95	13.92	-41	15,385	-0.27%
2021/07/29	4	13.98	1.1	14.01	14.05	3	15,241	0.02%
2021/07/28	40	13.92	0.6	13.92	13.88	39.5	15,073	0.26%
2021/07/27	18.6	14.17	23	14.19	14.15	-4.4	14,771	-0.03%
2021/07/26	24.6	14.33	20	14.32	14.26	4.6	14,884	0.03%
2021/07/23	7	14.53	81	14.55	14.50	-74	14,482	-0.51%
2021/07/22	1	14.62	4	14.58	14.61	-3	14,626	-0.02%
2021/07/21	110.7	14.50	4	14.47	14.42	106.7	14,896	0.72%	大買/鉅額交易
2021/07/20	45.9	14.52	0	0.00	14.49	45.9	14,776	0.31%
2021/07/19	37	14.77	0	0.00	14.76	37	14,050	0.26%
2021/07/16	76.1	14.92	12	14.97	14.92	64.1	13,439	0.48%
2021/07/15	59.5	15.51	17	15.50	15.59	42.5	12,665	0.34%
2021/07/14	46	15.42	5	15.42	15.42	41	12,176	0.34%
2021/07/13	20	15.46	0	0.00	15.45	20	11,740	0.17%
2021/07/12	12	15.41	0	0.00	15.48	12	11,418	0.11%
2021/07/09	35.1	15.41	1	15.40	15.44	34.1	11,013	0.31%
2021/07/08	27.3	15.58	0	0.00	15.56	27.3	10,590	0.26%
2021/07/07	119.1	15.61	2	15.61	15.61	117.1	10,149	1.15%	大買/鉅額交易
2021/07/06	36	15.68	2	15.71	15.70	34	9,772	0.35%
2021/07/05	21	15.78	0	0.00	15.80	21	9,266	0.23%
2021/07/02	11	15.61	0	0.00	15.61	11	8,694	0.13%
2021/07/01	11	15.63	0	0.00	15.64	11	8,655	0.13%
2021/06/30	1	15.68	3	15.68	15.68	-2	8,582	-0.02%
2021/06/29	6.1	15.81	0	0.00	15.71	6.1	8,411	0.07%
2021/06/28	0.1	15.81	0	0.00	15.81	0.1	8,372	0.00%
2021/06/25	2	15.81	0	0.00	15.82	2	8,524	0.02%
2021/06/21	5	15.47	3	15.50	15.51	2	9,068	0.02%
2021/06/18	1	15.60	0	0.00	15.63	1	9,032	0.01%
2021/06/17	5	15.72	0	0.00	15.71	5	8,735	0.06%
2021/06/16	1	15.85	0	0.00	15.87	1	8,671	0.01%
2021/06/15	4	15.91	0	0.00	15.94	4	8,646	0.05%
2021/06/04	6	16.06	0	0.00	16.05	6	9,173	0.07%
2021/06/01	7	16.01	0	0.00	16.04	7	9,717	0.07%
2021/05/28	0	0.00	30	16.19	16.18	-30	9,901	-0.30%
2021/05/26	0	0.00	2	16.10	16.10	-2	10,562	-0.02%
2021/05/24	1	16.00	0	0.00	16.00	1	11,271	0.01%
2021/05/21	30	16.01	13	16.05	16.02	17	11,513	0.15%
2021/05/20	0	0.00	10	16.01	16.00	-10	11,809	-0.08%
2021/05/19	10	16.05	0	0.00	16.04	10	12,215	0.08%
2021/05/17	0	0.00	9	15.79	15.92	-9	13,371	-0.07%
2021/05/13	10	15.92	0	0.00	15.92	10	15,549	0.06%
2021/05/12	0	0.00	5	16.06	16.00	-5	15,681	-0.03%
2021/05/11	4	15.99	0	0.00	16.02	4	15,626	0.03%
2021/05/10	4	16.11	0	0.00	16.10	4	15,716	0.03%
2021/05/07	3	16.21	0	0.00	16.20	3	15,915	0.02%
2021/05/06	1	16.04	0	0.00	15.99	1	16,055	0.01%
2021/05/05	1	15.97	0.4	16.03	15.98	0.6	16,239	0.00%
2021/05/04	2.4	15.86	0	0.00	15.87	2.4	16,403	0.01%
2021/05/03	10	15.97	0	0.00	15.85	10	16,525	0.06%
2021/04/29	2	16.09	0	0.00	16.08	2	16,336	0.01%
2021/04/28	9.7	16.01	0	0.00	15.99	9.7	16,448	0.06%
2021/04/27	12.4	16.07	2	16.07	16.05	10.4	16,315	0.06%
2021/04/26	3	16.18	1	16.20	16.18	2	16,129	0.01%
2021/04/23	0	0.00	8	16.24	16.23	-8	16,163	-0.05%
2021/04/22	4	16.26	2	16.31	16.22	2	16,338	0.01%
2021/04/21	3	16.31	0	0.00	16.30	3	16,404	0.02%
2021/04/19	0.4	16.38	1	16.36	16.40	-0.6	16,749	0.00%
2021/04/16	1	16.28	0	0.00	16.34	1	17,010	0.01%
2021/04/15	14	16.28	0	0.00	16.28	14	17,281	0.08%
2021/04/14	1	16.29	0	0.00	16.31	1	17,530	0.01%
2021/04/13	1	16.28	1	16.27	16.25	0	17,759	0.00%
2021/04/12	1	16.30	0.3	16.36	16.27	0.7	18,051	0.00%
2021/04/09	7	16.38	0	0.00	16.35	7	18,299	0.04%
2021/04/08	2	16.41	3	16.39	16.41	-1	18,583	-0.01%
2021/04/07	0	0.00	1	16.49	16.41	-1	18,945	-0.01%
2021/04/06	14	16.46	0	0.00	16.47	14	19,237	0.07%
2021/03/31	2	16.28	0	0.00	16.28	2	20,059	0.01%
2021/03/29	0	0.00	5	16.07	16.18	-5	20,561	-0.02%
2021/03/26	2	16.00	2	15.94	16.03	0	20,825	0.00%
2021/03/25	2	15.81	0	0.00	15.81	2	21,351	0.01%
2021/03/24	8	15.94	0	0.00	15.90	8	21,444	0.04%
2021/03/23	3	16.08	0	0.00	16.12	3	21,213	0.01%
2021/03/18	1	16.18	3	16.25	16.25	-2	22,274	-0.01%
2021/03/17	2	16.17	6	16.19	16.13	-4	22,893	-0.02%
2021/03/16	6	16.15	2	16.14	16.14	4	23,551	0.02%
2021/03/12	0	0.00	2	16.05	16.09	-2	25,142	-0.01%
2021/03/11	3	16.00	2	15.95	16.02	1	25,824	0.00%
2021/03/10	10	15.81	0	0.00	15.80	10	26,553	0.04%
2021/03/09	3	15.70	0	0.00	15.78	3	27,886	0.01%
2021/03/08	7.1	15.83	4	15.92	15.74	3.1	29,080	0.01%
2021/03/05	5	15.61	0	0.00	15.72	5	30,378	0.02%
2021/03/04	3.1	15.71	0	0.00	15.71	3.1	31,200	0.01%
2021/03/02	8	15.73	0	0.00	15.68	8	34,800	0.02%
2021/02/26	8.1	15.72	0	0.00	15.72	8.1	36,660	0.02%
2021/02/25	5.1	15.75	0	0.00	15.90	5.1	37,418	0.01%
2021/02/23	4.1	15.92	0	0.00	15.95	4.1	41,184	0.01%
2021/02/22	6.1	15.96	3	15.96	15.98	3.1	45,206	0.01%
2021/02/19	6	15.67	3	15.76	15.73	3	50,089	0.01%
2021/02/18	16	15.91	0	0.00	15.89	16	55,747	0.03%
2021/02/17	12	15.97	15	15.72	15.94	-3	60,989	0.00%
2021/02/05	37	15.16	0	0.00	15.11	37	72,664	0.05%
2021/02/04	28	15.33	4	15.41	15.26	24	72,754	0.03%