中信中國高股息 (00882)-元富-中壢券商分點個股進出

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

中信中國高股息

(00882)

可現股當沖

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

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中信中國高股息 (00882)籌碼相關－元富-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-中壢券商分點個股進出
元富-中壢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	10	12.15	7	12.12	12.12	3	24,943	0.01%
2024/05/30	29	12.17	45	12.08	12.03	-16	25,148	-0.06%
2024/05/29	0	0.00	8	12.18	12.18	-8	25,048	-0.03%
2024/05/28	0	0.00	8	12.28	12.29	-8	25,121	-0.03%
2024/05/27	7.5	12.08	0	0.00	12.17	7.5	24,985	0.03%
2024/05/24	5	12.03	55	12.00	12.02	-50	25,036	-0.20%
2024/05/23	5	12.14	55	12.13	12.09	-50	24,911	-0.20%
2024/05/21	28	12.39	3	12.32	12.32	25	24,572	0.10%
2024/05/20	3	12.37	2	12.40	12.40	1	24,786	0.00%
2024/05/17	4	12.15	1	12.13	12.18	3	24,440	0.01%
2024/05/16	1	12.03	42.1	12.05	12.10	-41.1	24,295	-0.17%
2024/05/15	2	11.85	15	11.84	11.82	-13	23,920	-0.05%
2024/05/14	4.4	11.96	50	11.95	11.95	-45.6	23,878	-0.19%
2024/05/13	41.5	11.92	78	11.94	12.03	-36.5	23,796	-0.15%
2024/05/10	0.6	11.50	127	11.79	11.87	-126.4	23,125	-0.55%	大賣/鉅額交易
2024/05/09	8.4	11.41	25	11.36	11.41	-16.6	22,281	-0.07%
2024/05/08	40.1	11.37	45	11.32	11.26	-4.9	22,309	-0.02%
2024/05/07	40.5	11.31	7	11.31	11.28	33.5	22,480	0.15%
2024/05/06	4	11.14	0	0.00	11.16	4	22,422	0.02%
2024/05/02	1.1	10.89	4	10.93	10.96	-2.9	22,906	-0.01%
2024/04/30	1	10.87	0	0.00	10.85	1	23,316	0.00%
2024/04/29	4	10.98	18	10.92	10.94	-14	23,572	-0.06%
2024/04/25	0.9	10.59	26	10.60	10.64	-25.1	24,742	-0.10%
2024/04/24	0.4	10.44	0	0.00	10.48	0.4	25,250	0.00%
2024/04/23	7	10.45	0	0.00	10.44	7	26,952	0.03%
2024/04/22	8	10.46	18	10.46	10.43	-10	27,099	-0.04%
2024/04/19	10.6	10.29	8	10.33	10.33	2.6	26,904	0.01%
2024/04/18	1	10.38	0	0.00	10.31	1	26,670	0.00%
2024/04/17	2	10.24	0	0.00	10.26	2	26,698	0.01%
2024/04/16	1.2	10.24	0	0.00	10.24	1.2	26,772	0.00%
2024/04/15	0	0.00	50	10.35	10.31	-50	26,741	-0.19%
2024/04/12	2	10.33	0.4	10.45	10.33	1.6	26,832	0.01%
2024/04/11	2	10.29	0	0.00	10.45	2	26,819	0.01%
2024/04/10	0	0.00	4	10.38	10.37	-4	26,780	-0.01%
2024/04/09	0.4	10.30	0	0.00	10.33	0.4	27,028	0.00%
2024/04/08	11.5	10.21	10	10.36	10.30	1.5	27,072	0.01%
2024/04/03	2	10.30	0	0.00	10.30	2	27,035	0.01%
2024/04/01	0.1	10.24	14	10.28	10.27	-13.9	27,116	-0.05%
2024/03/29	1	10.20	0	0.00	10.21	1	27,114	0.00%
2024/03/28	16.4	10.18	0	0.00	10.23	16.4	27,103	0.06%
2024/03/26	3	10.41	0	0.00	10.36	3	26,842	0.01%
2024/03/25	3.3	10.44	78	10.50	10.47	-74.7	26,704	-0.28%
2024/03/22	1	10.50	3	10.49	10.43	-2	26,691	-0.01%
2024/03/21	6	10.50	1.9	10.48	10.50	4.1	26,733	0.02%
2024/03/20	1	10.41	0	0.00	10.41	1	26,880	0.00%
2024/03/19	5	10.42	2	10.50	10.42	3	27,015	0.01%
2024/03/18	10	10.47	2	10.52	10.45	8	27,297	0.03%
2024/03/15	5.2	10.31	0	0.00	10.25	5.2	27,202	0.02%
2024/03/14	0.2	10.40	4	10.42	10.34	-3.8	27,830	-0.01%
2024/03/13	18.8	10.36	2	10.39	10.40	16.8	28,099	0.06%
2024/03/12	3.2	10.33	0	0.00	10.35	3.2	28,058	0.01%
2024/03/11	7	10.28	5	10.27	10.28	2	28,080	0.01%
2024/03/08	0.1	10.26	0	0.00	10.32	0.1	28,405	0.00%
2024/03/07	0	0.00	3	10.29	10.26	-3	28,306	-0.01%
2024/03/06	3	10.18	0	0.00	10.21	3	28,071	0.01%
2024/03/05	11	10.10	3	10.11	10.10	8	28,190	0.03%
2024/03/04	2	10.25	90	10.20	10.19	-88	28,405	-0.31%
2024/03/01	9.1	10.20	0	0.00	10.23	9.1	28,288	0.03%
2024/02/29	4	10.21	2.7	10.27	10.25	1.3	28,108	0.00%
2024/02/27	22	10.25	1	10.30	10.28	21	27,960	0.08%
2024/02/26	1.1	10.37	28	10.36	10.35	-26.9	27,627	-0.10%
2024/02/23	16.9	10.44	34	10.49	10.41	-17.1	27,354	-0.06%
2024/02/22	3	10.25	2	10.28	10.34	1	26,877	0.00%
2024/02/21	105	10.29	6	10.16	10.30	99	26,406	0.37%	大買/
2024/02/20	110	9.92	4	9.99	9.96	106	25,499	0.42%	大買/鉅額交易
2024/02/19	13.3	9.90	0	0.00	9.89	13.3	25,222	0.05%
2024/02/16	30.8	9.76	9	9.78	9.84	21.8	24,986	0.09%
2024/02/15	3.2	9.59	0	0.00	9.60	3.2	24,606	0.01%
2024/02/05	22	9.50	16	9.51	9.56	6	24,299	0.02%
2024/02/02	6	9.62	0	0.00	9.59	6	23,823	0.03%
2024/02/01	40.6	9.65	0	0.00	9.66	40.6	23,581	0.17%
2024/01/31	19	9.60	0	0.00	9.62	19	23,304	0.08%
2024/01/30	15	9.73	10	9.75	9.70	5	22,919	0.02%
2024/01/29	3	9.99	2	10.02	9.95	1	22,333	0.00%
2024/01/26	11	9.97	0	0.00	9.98	11	21,969	0.05%
2024/01/25	3	9.89	12	9.92	10.01	-9	21,537	-0.04%
2024/01/24	48	9.57	21	9.57	9.51	27	20,662	0.13%
2024/01/23	10	9.26	0	0.00	9.42	10	19,990	0.05%
2024/01/22	42.2	9.40	0	0.00	9.30	42.2	19,421	0.22%
2024/01/19	36	9.60	0	0.00	9.56	36	18,124	0.20%
2024/01/18	56	9.63	0	0.00	9.61	56	17,379	0.32%
2024/01/17	117	9.93	50	10.07	9.78	67	16,490	0.41%	大買/
2024/01/16	2.6	10.27	1	10.34	10.27	1.6	14,739	0.01%
2024/01/15	11	10.29	5	10.32	10.33	6	14,582	0.04%
2024/01/12	5	10.27	0.1	10.34	10.32	4.9	14,577	0.03%
2024/01/11	1	10.30	0	0.00	10.34	1	14,581	0.01%
2024/01/10	6	10.28	0.6	10.29	10.28	5.4	14,453	0.04%
2024/01/09	8	10.33	0	0.00	10.31	8	14,309	0.06%
2024/01/08	15.1	10.36	0	0.00	10.32	15.1	14,150	0.11%
2024/01/05	0	0.00	1	10.49	10.48	-1	13,932	-0.01%
2024/01/04	14	10.42	1.7	10.44	10.42	12.3	13,904	0.09%
2024/01/03	6	10.43	8	10.42	10.48	-2	13,696	-0.01%
2024/01/02	6.1	10.40	0	0.00	10.38	6.1	13,375	0.05%
2023/12/29	20	10.33	0	0.00	10.36	20	13,268	0.15%
2023/12/28	0	0.00	2	10.28	10.31	-2	13,216	-0.02%
2023/12/27	3	10.18	10	10.16	10.22	-7	13,606	-0.05%
2023/12/26	1	10.19	0	0.00	10.19	1	13,435	0.01%
2023/12/25	2.1	10.24	0	0.00	10.21	2.1	13,409	0.02%
2023/12/22	10	10.21	25	10.23	10.23	-15	13,357	-0.11%
2023/12/20	7.1	10.21	5	10.20	10.21	2.1	13,119	0.02%
2023/12/19	3	10.19	0	0.00	10.21	3	13,101	0.02%
2023/12/18	1.1	10.25	0	0.00	10.25	1.1	12,996	0.01%
2023/12/15	11	10.29	1	10.24	10.28	10	12,812	0.08%
2023/12/14	4.6	10.14	0	0.00	10.12	4.6	12,440	0.04%
2023/12/13	8	10.18	0	0.00	10.15	8	12,144	0.07%
2023/12/11	23.3	10.03	0	0.00	10.03	23.3	11,763	0.20%
2023/12/08	20.1	10.15	0	0.00	10.15	20.1	10,994	0.18%
2023/12/07	4	10.24	0	0.00	10.23	4	10,549	0.04%
2023/12/06	4.1	10.26	0	0.00	10.36	4.1	10,211	0.04%
2023/12/05	26.8	10.30	3	10.33	10.26	23.8	10,020	0.24%
2023/12/04	19.5	10.37	5	10.40	10.39	14.5	9,505	0.15%
2023/12/01	12	10.41	0	0.00	10.42	12	9,373	0.13%
2023/11/30	29	10.41	0	0.00	10.40	29	9,281	0.31%
2023/11/29	26.6	10.50	0.4	10.48	10.45	26.2	9,144	0.29%
2023/11/28	1	10.57	0	0.00	10.62	1	8,462	0.01%
2023/11/27	7.1	10.63	1	10.62	10.62	6.1	8,460	0.07%
2023/11/24	10	10.70	0	0.00	10.71	10	8,387	0.12%
2023/11/21	2	10.76	0	0.00	10.73	2	8,549	0.02%
2023/11/20	12	10.72	0	0.00	10.71	12	8,640	0.14%
2023/11/17	4	10.71	0	0.00	10.71	4	8,653	0.05%
2023/11/16	0.1	10.82	2.1	10.92	10.82	-2	8,794	-0.02%
2023/11/15	0	10.85	11.4	10.83	10.83	-11.4	9,176	-0.12%
2023/11/13	24.4	10.57	2	10.55	10.59	22.4	9,602	0.23%
2023/11/10	2.5	10.61	0	0.00	10.62	2.5	9,736	0.03%
2023/11/09	0	10.71	0	0.00	10.69	0	9,899	0.00%
2023/11/08	0.5	10.73	0	0.00	10.73	0.5	10,462	0.00%
2023/11/07	1.1	10.80	0	0.00	10.79	1.1	10,644	0.01%
2023/11/06	0.2	10.88	0	0.00	10.87	0.2	10,785	0.00%
2023/10/30	0.2	10.73	0	0.00	10.72	0.2	11,635	0.00%
2023/10/27	0	10.78	0	0.00	10.76	0	11,917	0.00%
2023/10/26	0.6	10.62	0	0.00	10.62	0.6	12,729	0.00%
2023/10/25	0	0.00	3	10.73	10.71	-3	13,125	-0.02%
2023/10/23	4	10.49	0	0.00	10.46	4	13,469	0.03%
2023/10/20	13.1	10.53	0	0.00	10.55	13.1	13,763	0.10%
2023/10/19	5	10.63	0	0.00	10.65	5	13,951	0.04%
2023/10/18	2	10.80	4	10.83	10.79	-2	13,969	-0.01%
2023/10/16	0.6	10.83	0	0.00	10.81	0.6	14,720	0.00%
2023/10/12	0	10.98	2	10.80	10.98	-2	16,487	-0.01%
2023/10/11	0.6	10.81	2	10.84	10.75	-1.4	16,693	-0.01%
2023/10/06	0.1	10.72	0	0.00	10.70	0.1	16,779	0.00%
2023/10/05	16	10.58	0	0.00	10.58	16	16,858	0.09%
2023/10/04	3.8	10.57	0	0.00	10.57	3.8	16,984	0.02%
2023/10/03	5	10.71	0	0.00	10.61	5	17,274	0.03%
2023/09/28	0	10.87	3	10.87	10.86	-3	17,457	-0.02%
2023/09/27	1.6	10.87	0	0.00	10.87	1.6	17,646	0.01%
2023/09/25	0.1	10.97	0	0.00	10.96	0.1	17,941	0.00%
2023/09/21	4	10.94	0	0.00	10.92	4	18,177	0.02%
2023/09/19	1	10.97	0	0.00	10.97	1	18,322	0.01%
2023/09/18	1	10.90	0	0.00	10.90	1	18,601	0.01%
2023/09/15	0	0.00	1	11.04	11.00	-1	18,796	-0.01%
2023/09/14	12.4	10.86	2	10.91	10.89	10.4	18,835	0.06%
2023/09/13	0.5	10.90	0	0.00	10.90	0.5	18,861	0.00%
2023/09/12	0	10.94	0	0.00	10.92	0	19,014	0.00%
2023/09/11	0.5	10.96	0	0.00	10.96	0.5	19,226	0.00%
2023/09/06	0.1	11.03	0	0.00	11.02	0.1	19,745	0.00%
2023/09/05	6.3	11.11	0	0.00	11.12	6.3	19,743	0.03%
2023/09/01	0.5	10.94	0	0.00	10.94	0.5	20,057	0.00%
2023/08/31	2	10.89	0	0.00	10.88	2	20,308	0.01%
2023/08/30	5	11.04	5	11.01	10.99	0	20,687	0.00%
2023/08/29	1	10.80	0	0.00	10.96	1	21,161	0.00%
2023/08/28	1.6	10.92	0	0.00	10.84	1.6	21,529	0.01%
2023/08/25	34.3	10.73	0	0.00	10.73	34.3	21,976	0.16%
2023/08/24	17	10.67	0	0.00	10.69	17	22,700	0.07%
2023/08/23	3	10.63	0	0.00	10.65	3	23,009	0.01%
2023/08/22	6	10.55	20	10.50	10.54	-14	23,454	-0.06%
2023/08/21	13.1	10.64	0	0.00	10.61	13.1	24,483	0.05%
2023/08/18	2	10.93	0	0.00	10.82	2	25,064	0.01%
2023/08/17	25.6	10.84	10	10.77	10.87	15.6	25,278	0.06%
2023/08/16	15	10.94	19	10.93	10.94	-4	25,148	-0.02%
2023/08/15	21	11.03	19	11.02	11.02	2	25,258	0.01%
2023/08/14	18.3	11.05	9	11.03	11.04	9.3	25,150	0.04%
2023/08/11	10.1	11.27	0	0.00	11.29	10.1	24,684	0.04%
2023/08/10	2.4	11.35	0	0.00	11.35	2.4	24,609	0.01%
2023/08/09	2	11.40	0	0.00	11.40	2	24,726	0.01%
2023/08/08	6	11.41	66	11.42	11.47	-60	24,874	-0.24%
2023/08/07	2	11.51	0	0.00	11.52	2	24,834	0.01%
2023/08/04	0.3	11.67	0	0.00	11.66	0.3	24,827	0.00%
2023/08/02	10	11.60	3	11.70	11.54	7	25,158	0.03%
2023/08/01	4.4	11.78	0	0.00	11.72	4.4	25,170	0.02%
2023/07/31	20	11.85	25	11.87	11.83	-5	25,129	-0.02%
2023/07/28	1	11.35	0	0.00	11.61	1	24,479	0.00%
2023/07/27	0	0.00	1	11.36	11.43	-1	24,109	0.00%
2023/07/26	4	11.31	0	0.00	11.27	4	23,981	0.02%
2023/07/25	0.5	11.27	0	0.00	11.26	0.5	23,761	0.00%
2023/07/24	13	11.07	1	11.06	11.01	12	23,374	0.05%
2023/07/21	1	11.05	0	0.00	11.08	1	23,134	0.00%
2023/07/20	2	11.10	0	0.00	11.09	2	23,109	0.01%
2023/07/19	14	10.96	0	0.00	10.96	14	22,998	0.06%
2023/07/18	37.2	11.10	0	0.00	11.03	37.2	22,560	0.16%
2023/07/17	46	11.56	0	0.00	11.58	46	21,201	0.22%
2023/07/14	1.2	11.59	0	0.00	11.57	1.2	20,872	0.01%
2023/07/13	3.4	11.60	0	0.00	11.61	3.4	20,708	0.02%
2023/07/12	1	11.53	0	0.00	11.53	1	20,728	0.00%
2023/07/11	2	11.56	2	11.57	11.53	0	20,658	0.00%
2023/07/10	3.4	11.47	0	0.00	11.43	3.4	20,524	0.02%
2023/07/07	1.2	11.53	0	0.00	11.52	1.2	20,255	0.01%
2023/07/06	2.1	11.64	0	0.00	11.60	2.1	20,051	0.01%
2023/07/05	1.1	11.76	2	11.79	11.78	-0.9	19,680	0.00%
2023/07/04	0.4	11.87	0	0.00	11.87	0.4	19,471	0.00%
2023/07/03	2.7	11.80	0	0.00	11.83	2.7	19,558	0.01%
2023/06/30	2	11.67	2	11.70	11.70	0	19,557	0.00%
2023/06/29	3	11.63	2.2	11.61	11.61	0.8	19,753	0.00%
2023/06/27	7	11.52	0	0.00	11.59	7	19,991	0.04%
2023/06/26	48.9	11.41	0	0.00	11.46	48.9	20,567	0.24%
2023/06/21	10	11.62	0	0.00	11.62	10	20,298	0.05%
2023/06/20	5	11.71	0	0.00	11.70	5	20,119	0.02%
2023/06/19	2	11.80	0	0.00	11.75	2	20,053	0.01%
2023/06/16	0.4	11.81	0	0.00	11.84	0.4	19,951	0.00%
2023/06/15	2.1	11.66	0	0.00	11.72	2.1	19,924	0.01%
2023/06/14	0.4	11.73	0	0.00	11.72	0.4	19,716	0.00%
2023/06/13	15	11.71	1	11.72	11.71	14	19,644	0.07%
2023/06/12	0.4	11.76	0	0.00	11.76	0.4	19,475	0.00%
2023/06/09	1	11.73	0	0.00	11.75	1	19,827	0.01%
2023/06/08	1.8	11.61	0	0.00	11.67	1.8	19,892	0.01%
2023/06/07	4.1	11.63	0	0.00	11.64	4.1	20,025	0.02%
2023/06/06	6.4	11.60	0	0.00	11.65	6.4	19,804	0.03%
2023/06/05	25	11.53	2	11.55	11.53	23	19,821	0.12%
2023/06/02	4	11.41	0	0.00	11.50	4	19,632	0.02%
2023/06/01	2.9	11.29	3	11.30	11.30	-0.1	19,279	0.00%
2023/05/31	13	11.26	2	11.30	11.25	11	18,948	0.06%
2023/05/30	34	11.43	5	11.49	11.37	29	18,435	0.16%
2023/05/29	2.3	11.59	0	0.00	11.57	2.3	17,927	0.01%
2023/05/26	28	11.57	0	0.00	11.56	28	17,787	0.16%
2023/05/25	35.4	11.66	0	0.00	11.58	35.4	17,433	0.20%
2023/05/24	27.1	11.91	2	11.87	11.87	25.1	16,325	0.15%
2023/05/23	4	12.09	0	0.00	12.07	4	15,557	0.03%
2023/05/22	15	12.19	200	12.21	12.18	-185	15,329	-1.21%	大賣/鉅額交易
2023/05/19	12	12.21	0	0.00	12.20	12	15,216	0.08%
2023/05/18	2	12.28	0	0.00	12.32	2	14,948	0.01%
2023/05/17	4	12.28	0	0.00	12.27	4	15,008	0.03%
2023/05/16	3.5	12.35	10	12.33	12.36	-6.5	14,964	-0.04%
2023/05/15	17	12.20	0	0.00	12.26	17	15,138	0.11%
2023/05/12	9.2	12.35	0	0.00	12.34	9.2	14,958	0.06%
2023/05/11	2.2	12.56	16	12.71	12.54	-13.8	14,749	-0.09%
2023/05/10	1.4	12.70	3	12.74	12.67	-1.6	14,775	-0.01%
2023/05/09	5.1	12.89	0	0.00	12.95	5.1	14,681	0.03%
2023/05/08	2	12.58	0	0.00	12.72	2	14,557	0.01%
2023/05/04	0.2	12.37	0	0.00	12.38	0.2	14,764	0.00%
2023/05/03	7	12.20	0	0.00	12.19	7	14,679	0.05%
2023/05/02	9.8	12.30	0	0.00	12.32	9.8	14,828	0.07%
2023/04/26	0.4	12.14	0	0.00	12.14	0.4	15,660	0.00%
2023/04/25	4.3	12.10	2	12.12	12.08	2.3	15,774	0.01%
2023/04/24	0.2	12.21	0	0.00	12.20	0.2	16,097	0.00%
2023/04/21	0.2	12.26	0	0.00	12.25	0.2	16,015	0.00%
2023/04/20	1	12.30	0	0.00	12.27	1	15,957	0.01%
2023/04/19	1	12.34	17	12.31	12.30	-16	15,965	-0.10%
2023/04/18	0.1	12.34	6	12.33	12.34	-5.9	15,913	-0.04%
2023/04/17	0.2	12.25	5	12.13	12.23	-4.8	15,813	-0.03%
2023/04/13	0	0.00	40	12.09	12.11	-40	15,687	-0.25%
2023/04/12	200	12.14	0	0.00	12.12	200	15,657	1.28%	大買/鉅額交易
2023/04/11	11	12.01	0	0.00	12.03	11	15,523	0.07%
2023/04/10	24.5	11.91	2	11.92	11.93	22.5	15,505	0.15%
2023/04/07	20	11.91	0	0.00	11.90	20	15,436	0.13%
2023/04/06	5.6	11.87	0	0.00	11.84	5.6	15,345	0.04%
2023/03/31	4.4	11.97	0	0.00	11.95	4.4	15,078	0.03%
2023/03/30	9	11.85	0	0.00	11.85	9	14,859	0.06%
2023/03/29	1	11.88	0	0.00	11.86	1	14,517	0.01%
2023/03/28	10.1	11.83	0	0.00	11.86	10.1	14,347	0.07%
2023/03/27	12.4	11.93	0	0.00	11.93	12.4	14,018	0.09%
2023/03/24	3	12.14	1	12.14	12.13	2	13,403	0.01%
2023/03/23	6	12.08	0	0.00	12.12	6	13,309	0.05%
2023/03/22	3	12.15	0	0.00	12.12	3	13,217	0.02%
2023/03/21	6	12.03	0	0.00	12.04	6	13,123	0.05%
2023/03/20	0.2	12.04	0	0.00	12.04	0.2	13,020	0.00%
2023/03/17	0.2	12.15	7	12.15	12.14	-6.8	12,940	-0.05%
2023/03/14	10	11.98	0	0.00	11.93	10	12,770	0.08%
2023/03/13	3.4	12.06	10	12.10	12.10	-6.6	12,273	-0.05%
2023/03/10	5	12.09	0	0.00	12.09	5	12,120	0.04%
2023/03/08	2	12.35	0	0.00	12.33	2	11,706	0.02%
2023/03/07	0.4	12.56	1	12.50	12.58	-0.6	11,613	-0.01%
2023/03/06	1.1	12.33	0	0.00	12.41	1.1	11,431	0.01%
2023/03/03	6.2	12.31	0	0.00	12.36	6.2	11,230	0.06%
2023/03/02	0.8	12.26	0	0.00	12.26	0.8	11,086	0.01%
2023/02/24	3.1	12.08	0	0.00	12.10	3.1	10,685	0.03%
2023/02/23	3.2	12.27	0	0.00	12.26	3.2	10,369	0.03%
2023/02/22	5.5	12.25	0	0.00	12.31	5.5	10,236	0.05%
2023/02/21	31	12.37	6	12.30	12.36	25	10,102	0.25%
2023/02/20	1.1	12.07	0	0.00	12.26	1.1	9,909	0.01%
2023/02/17	2	12.09	0	0.00	12.10	2	9,801	0.02%
2023/02/16	0.2	12.15	0	0.00	12.16	0.2	9,810	0.00%
2023/02/15	1	12.11	0	0.00	12.10	1	9,778	0.01%
2023/02/14	2	12.21	0	0.00	12.22	2	9,616	0.02%
2023/02/13	0.4	12.20	0	0.00	12.20	0.4	9,536	0.00%
2023/02/10	0	0.00	0.2	12.18	12.14	-0.2	9,252	0.00%
2023/02/09	0	12.16	4	12.12	12.15	-4	9,241	-0.04%
2023/02/08	4	12.05	0	0.00	12.09	4	9,216	0.04%
2023/02/07	1.3	12.04	0	0.00	12.02	1.3	9,107	0.01%
2023/02/06	6.2	11.93	0	0.00	11.92	6.2	9,071	0.07%
2023/02/03	8.3	12.19	0	0.00	12.03	8.3	8,865	0.09%
2023/02/02	10.4	12.34	5	12.33	12.34	5.4	8,609	0.06%
2023/02/01	0.4	12.37	0	0.00	12.37	0.4	8,491	0.00%
2023/01/31	6	12.34	0	0.00	12.34	6	8,383	0.07%
2023/01/30	2.4	12.73	0	0.00	12.59	2.4	8,189	0.03%
2023/01/17	18	12.53	0	0.00	12.40	18	8,088	0.22%
2023/01/16	25	12.87	2	12.88	12.85	23	7,767	0.30%
2023/01/13	0.7	12.72	1	12.71	12.72	-0.3	7,383	0.00%
2023/01/12	34.8	12.69	0	0.00	12.62	34.8	7,229	0.48%
2023/01/11	11.1	12.60	1	12.61	12.62	10.1	6,834	0.15%
2023/01/10	0	0.00	0.3	12.58	12.56	-0.3	6,800	0.00%
2023/01/09	1	12.56	1	12.60	12.59	0	6,784	0.00%
2023/01/06	1.2	12.51	0	0.00	12.50	1.2	6,695	0.02%
2023/01/05	4	12.51	0	0.00	12.50	4	6,681	0.06%
2023/01/04	1	12.30	5	12.15	12.29	-4	6,626	-0.06%
2023/01/03	6.2	11.94	0	0.00	12.06	6.2	6,639	0.09%
2022/12/30	5	11.96	0	0.00	11.97	5	6,673	0.07%
2022/12/28	0.7	12.03	0	0.00	12.03	0.7	6,662	0.01%
2022/12/27	1	11.88	0	0.00	11.91	1	6,599	0.02%
2022/12/20	0	0.00	2	11.78	11.71	-2	7,459	-0.03%
2022/12/16	0.2	12.01	0	0.00	12.00	0.2	7,542	0.00%
2022/12/13	1	11.96	0	0.00	11.89	1	7,578	0.01%
2022/12/12	0.1	11.97	0	0.00	11.94	0.1	7,645	0.00%
2022/12/09	8	11.79	12	11.96	11.97	-4	7,672	-0.05%
2022/12/08	1	11.73	0	0.00	11.73	1	7,598	0.01%
2022/12/07	10	11.77	4	11.82	11.86	6	7,645	0.08%
2022/12/06	4	11.79	0	0.00	11.75	4	7,709	0.05%
2022/12/05	7	11.66	10	11.76	11.74	-3	7,712	-0.04%
2022/12/02	3	11.49	0	0.00	11.49	3	7,718	0.04%
2022/12/01	0.4	11.70	4	11.91	11.70	-3.6	7,686	-0.05%
2022/11/30	10	11.68	2	11.69	11.68	8	7,673	0.10%
2022/11/29	1.6	11.58	5	11.53	11.57	-3.4	7,673	-0.04%
2022/11/28	0	0.00	0.3	11.21	11.18	-0.3	7,528	0.00%
2022/11/24	3	11.22	0	0.00	11.21	3	7,587	0.04%
2022/11/22	2	10.99	0	0.00	11.14	2	7,804	0.03%
2022/11/21	1.1	10.95	0	0.00	11.00	1.1	7,883	0.01%
2022/11/18	0.1	11.16	0	0.00	11.13	0.1	7,870	0.00%
2022/11/17	2	11.11	0	0.00	11.07	2	8,127	0.02%
2022/11/16	1	11.23	0	0.00	11.20	1	8,159	0.01%
2022/11/15	0.2	11.26	0	0.00	11.25	0.2	8,186	0.00%
2022/11/10	0.1	10.55	0	0.00	10.40	0.1	8,194	0.00%
2022/11/09	1	10.68	0	0.00	10.58	1	8,278	0.01%
2022/11/08	2	10.60	0	0.00	10.56	2	8,434	0.02%
2022/11/07	0.1	10.68	0	0.00	10.66	0.1	8,473	0.00%
2022/11/04	0	0.00	2	10.27	10.43	-2	8,515	-0.02%
2022/11/03	2	10.04	0	0.00	10.09	2	8,790	0.02%
2022/11/01	2	9.93	2	9.93	9.93	0	8,975	0.00%
2022/10/31	2	10.00	5.1	9.99	9.99	-3.1	8,936	-0.03%
2022/10/28	0.8	10.28	0	0.00	10.17	0.8	8,764	0.01%
2022/10/25	3.7	10.38	0	0.00	10.45	3.7	9,916	0.04%
2022/10/24	6.6	10.60	0	0.00	10.59	6.6	10,078	0.07%
2022/10/21	0.1	10.85	1	10.87	10.88	-0.9	9,993	-0.01%
2022/10/19	1	10.90	0	0.00	10.88	1	10,014	0.01%
2022/10/18	0.2	10.83	0	0.00	10.83	0.2	10,113	0.00%
2022/10/17	3	10.71	0	0.00	10.75	3	10,568	0.03%
2022/10/13	1	10.65	0	0.00	10.65	1	10,653	0.01%
2022/10/12	6	10.63	1	10.63	10.61	5	10,760	0.05%
2022/10/11	3.1	10.85	0	0.00	10.77	3.1	11,044	0.03%
2022/10/06	0.3	11.22	0	0.00	11.20	0.3	12,060	0.00%
2022/10/05	1	11.22	0	0.00	11.22	1	12,246	0.01%
2022/10/04	1.5	11.00	0	0.00	11.04	1.5	12,275	0.01%
2022/09/30	5	10.93	0	0.00	10.95	5	12,489	0.04%
2022/09/29	10.3	11.09	0	0.00	11.03	10.3	12,435	0.08%
2022/09/28	3	11.14	0	0.00	11.13	3	12,468	0.02%
2022/09/27	2	11.30	0	0.00	11.35	2	12,407	0.02%
2022/09/26	1.8	11.52	0	0.00	11.48	1.8	12,167	0.01%
2022/09/23	2	11.60	0	0.00	11.66	2	12,028	0.02%
2022/09/22	1	11.61	0	0.00	11.61	1	12,026	0.01%
2022/09/21	0.1	11.85	0	0.00	11.73	0.1	11,937	0.00%
2022/09/19	2	11.81	1	11.84	11.81	1	11,861	0.01%
2022/09/15	0.2	12.00	0	0.00	12.00	0.2	11,729	0.00%
2022/09/14	9	11.91	0	0.00	11.91	9	11,692	0.08%
2022/09/12	2	11.82	0	0.00	11.85	2	11,526	0.02%
2022/09/08	1	11.74	0	0.00	11.74	1	11,505	0.01%
2022/09/07	1	11.75	0	0.00	11.76	1	11,550	0.01%
2022/09/06	0.1	11.79	0	0.00	11.79	0.1	11,539	0.00%
2022/09/05	1	11.67	1	11.71	11.71	0	11,481	0.00%
2022/09/02	1	11.74	0	0.00	11.70	1	11,426	0.01%
2022/09/01	2.4	11.74	0	0.00	11.77	2.4	11,381	0.02%
2022/08/31	0	0.00	15	11.73	11.79	-15	11,269	-0.13%
2022/08/30	0	0.00	5	11.75	11.74	-5	11,200	-0.04%
2022/08/29	1	11.69	0	0.00	11.71	1	11,080	0.01%
2022/08/26	0.6	11.77	0	0.00	11.77	0.6	10,994	0.01%
2022/08/25	3	11.65	0	0.00	11.63	3	10,873	0.03%
2022/08/24	3	11.59	2	11.58	11.59	1	10,836	0.01%
2022/08/23	2.4	11.74	0	0.00	11.76	2.4	10,536	0.02%
2022/08/22	19	11.72	0	0.00	11.78	19	10,504	0.18%
2022/08/19	0.2	11.76	0	0.00	11.74	0.2	10,388	0.00%
2022/08/18	7	11.70	0	0.00	11.68	7	10,282	0.07%
2022/08/17	5	11.66	1	11.70	11.74	4	10,061	0.04%
2022/08/16	2.2	11.66	0	0.00	11.66	2.2	9,986	0.02%
2022/08/15	2.2	11.67	100	11.68	11.70	-97.8	9,899	-0.99%
2022/08/12	3	11.73	0	0.00	11.77	3	9,756	0.03%
2022/08/11	2	11.61	18	11.56	11.61	-16	9,740	-0.16%
2022/08/10	18.6	11.59	5	11.69	11.52	13.6	9,594	0.14%
2022/08/09	3.2	11.73	5	11.81	11.74	-1.8	9,250	-0.02%
2022/08/08	2	11.71	1	11.72	11.71	1	9,094	0.01%
2022/08/05	4	11.60	5	11.63	11.59	-1	8,913	-0.01%
2022/08/04	3	11.51	0	0.00	11.52	3	8,815	0.03%
2022/08/03	8	11.51	0	0.00	11.49	8	8,718	0.09%
2022/08/02	10.1	11.57	0	0.00	11.53	10.1	8,566	0.12%
2022/08/01	111.5	11.77	3	11.94	11.77	108.5	8,121	1.34%	大買/鉅額交易
2022/07/29	2.4	11.96	0	0.00	11.90	2.4	7,619	0.03%
2022/07/28	5	12.00	0	0.00	12.01	5	7,362	0.07%
2022/07/27	4.4	11.97	0	0.00	11.99	4.4	7,317	0.06%
2022/07/26	0.6	12.03	0	0.00	12.02	0.6	7,439	0.01%
2022/07/25	6	11.94	0	0.00	11.89	6	7,444	0.08%
2022/07/22	10	11.94	0	0.00	11.91	10	7,391	0.14%
2022/07/21	4.3	12.05	0	0.00	12.05	4.3	6,984	0.06%
2022/07/20	4	12.14	25	12.15	12.13	-21	6,933	-0.30%
2022/07/19	3	12.08	0	0.00	12.08	3	6,979	0.04%
2022/07/18	14	12.09	5	12.10	12.16	9	6,919	0.13%
2022/07/15	21	13.01	0	0.00	13.00	21	6,696	0.31%
2022/07/14	3	13.04	0	0.00	13.04	3	5,901	0.05%
2022/07/13	18	13.25	0	0.00	13.22	18	5,661	0.32%
2022/07/12	2	13.30	0	0.00	13.28	2	5,470	0.04%
2022/07/11	14.2	13.31	0	0.00	13.25	14.2	5,395	0.26%
2022/07/08	6	13.46	0	0.00	13.43	6	5,223	0.11%
2022/07/07	4	13.38	0	0.00	13.37	4	5,142	0.08%
2022/07/06	2.1	13.36	0	0.00	13.31	2.1	5,188	0.04%
2022/07/05	8	13.67	0	0.00	13.58	8	5,133	0.16%
2022/07/01	0	0.00	2	13.50	13.47	-2	5,432	-0.04%
2022/06/30	0	0.00	22	13.55	13.59	-22	6,109	-0.36%
2022/06/29	1.9	13.50	0	0.00	13.53	1.9	6,114	0.03%
2022/06/21	1	13.36	0	0.00	13.36	1	6,600	0.02%
2022/06/17	2.7	13.23	0	0.00	13.26	2.7	6,817	0.04%
2022/06/16	5	13.40	0	0.00	13.34	5	6,919	0.07%
2022/06/15	10	13.56	0	0.00	13.57	10	6,992	0.14%
2022/06/14	1	13.48	0	0.00	13.50	1	7,364	0.01%
2022/06/13	1	13.58	0	0.00	13.57	1	8,146	0.01%
2022/06/10	2.1	13.73	0	0.00	13.72	2.1	9,203	0.02%
2022/06/09	5.1	13.85	0	0.00	13.83	5.1	9,719	0.05%
2022/06/08	0	0.00	2	13.87	13.80	-2	10,272	-0.02%
2022/06/07	10	13.77	0	0.00	13.77	10	10,444	0.10%
2022/06/06	0.1	13.77	0	0.00	13.77	0.1	10,901	0.00%
2022/06/01	2.4	13.80	0	0.00	13.83	2.4	11,357	0.02%
2022/05/23	0.4	13.83	0	0.00	13.83	0.4	12,213	0.00%
2022/05/12	1	13.37	0	0.00	13.32	1	12,789	0.01%
2022/05/11	0.1	13.57	0	0.00	13.57	0.1	13,241	0.00%
2022/05/10	1.4	13.34	0.1	13.51	13.48	1.3	13,399	0.01%
2022/05/09	0	0.00	0.1	13.56	13.51	-0.1	13,472	0.00%
2022/05/06	2	13.73	0	0.00	13.70	2	13,456	0.01%
2022/05/04	1	14.02	0	0.00	14.00	1	13,522	0.01%
2022/05/03	0.6	14.13	3	14.03	14.13	-2.4	13,606	-0.02%
2022/04/29	0	0.00	2	13.94	13.88	-2	13,710	-0.01%
2022/04/28	1	13.82	0	0.00	13.78	1	13,825	0.01%
2022/04/25	2	13.66	0	0.00	13.62	2	14,272	0.01%
2022/04/21	3	13.90	0	0.00	13.88	3	14,428	0.02%
2022/04/20	0	0.00	1	14.31	14.18	-1	14,341	-0.01%
2022/04/19	0	0.00	1	14.34	14.30	-1	14,364	-0.01%
2022/04/18	1	14.14	0	0.00	14.15	1	14,371	0.01%
2022/04/11	0.1	14.40	0	0.00	14.17	0.1	14,855	0.00%
2022/04/08	0.2	14.40	17	14.21	14.40	-16.8	14,777	-0.11%
2022/04/07	1	14.20	0	0.00	14.13	1	14,617	0.01%
2022/04/06	0	0.00	19	14.18	14.41	-19	14,510	-0.13%
2022/04/01	0	0.00	3	13.85	13.93	-3	13,878	-0.02%
2022/03/30	0	0.00	6	13.82	13.86	-6	14,027	-0.04%
2022/03/29	0	0.00	11	13.76	13.77	-11	14,293	-0.08%
2022/03/28	0.6	13.76	0	0.00	13.76	0.6	14,313	0.00%
2022/03/25	0.9	13.66	0	0.00	13.66	0.9	14,277	0.01%
2022/03/23	0.2	13.77	0	0.00	13.75	0.2	14,461	0.00%
2022/03/22	3	13.69	0	0.00	13.70	3	14,416	0.02%
2022/03/21	0	0.00	1	13.57	13.42	-1	14,346	-0.01%
2022/03/18	0	0.00	15	13.39	13.42	-15	14,375	-0.10%
2022/03/17	18.1	13.06	12	13.20	13.23	6.1	14,292	0.04%
2022/03/16	13	12.29	1	12.40	12.40	12	14,031	0.09%
2022/03/15	23.1	12.63	4	12.56	12.49	19.1	13,556	0.14%
2022/03/14	14.1	13.25	0	0.00	13.18	14.1	12,540	0.11%
2022/03/11	10	13.48	0	0.00	13.44	10	12,094	0.08%
2022/03/10	3.1	13.79	0	0.00	13.78	3.1	11,716	0.03%
2022/03/09	9	13.67	2	13.84	13.51	7	11,861	0.06%
2022/03/08	3.1	13.79	4	13.75	13.78	-0.9	11,465	-0.01%
2022/03/07	8.1	13.91	7	13.96	14.00	1.1	11,240	0.01%
2022/03/04	1	14.04	0	0.00	14.04	1	11,209	0.01%
2022/03/02	10.2	14.02	0	0.00	14.04	10.2	11,266	0.09%
2022/03/01	3	14.08	5	14.15	14.08	-2	11,237	-0.02%
2022/02/25	2	14.05	0	0.00	14.05	2	11,163	0.02%
2022/02/24	1.2	14.19	10	14.07	14.12	-8.8	10,998	-0.08%
2022/02/23	2	14.25	0	0.00	14.25	2	10,879	0.02%
2022/02/22	1	14.30	0	0.00	14.22	1	10,972	0.01%
2022/02/21	0.3	14.37	0	0.00	14.36	0.3	10,967	0.00%
2022/02/18	0	0.00	1	14.38	14.39	-1	11,026	-0.01%
2022/02/16	0.1	14.34	5	14.33	14.31	-4.9	11,416	-0.04%
2022/02/15	4	14.41	0	0.00	14.21	4	11,559	0.03%
2022/02/14	1.2	14.60	0	0.00	14.52	1.2	11,754	0.01%
2022/02/11	3	14.72	6	14.72	14.79	-3	12,334	-0.02%
2022/02/10	0.1	14.48	0	0.00	14.58	0.1	12,617	0.00%
2022/02/08	5.1	14.16	0	0.00	14.16	5.1	13,721	0.04%
2022/02/07	0.4	14.17	10	14.18	14.17	-9.6	14,094	-0.07%
2022/01/26	0.1	14.21	0	0.00	14.17	0.1	14,311	0.00%
2022/01/25	1	14.35	1	14.28	14.24	0	14,722	0.00%
2022/01/24	0.2	14.43	0	0.00	14.43	0.2	14,831	0.00%
2022/01/20	0.2	14.33	41.2	14.33	14.31	-41	14,839	-0.28%
2022/01/19	3	14.13	2	14.14	14.13	1	14,912	0.01%
2022/01/18	1	13.98	1	13.98	13.97	0	15,011	0.00%
2022/01/17	12.3	14.17	0	0.00	14.13	12.3	14,704	0.08%
2022/01/14	0.2	14.29	0	0.00	14.28	0.2	14,427	0.00%
2022/01/13	1	14.44	0	0.00	14.40	1	14,360	0.01%
2022/01/12	16	14.43	18	14.43	14.41	-2	14,286	-0.01%
2022/01/11	3.1	14.32	1	14.45	14.40	2.1	14,247	0.01%
2022/01/10	1.1	14.19	0	0.00	14.25	1.1	14,082	0.01%
2022/01/07	11.4	14.13	8	14.14	14.18	3.4	14,231	0.02%
2022/01/06	3	14.13	0	0.00	14.12	3	14,133	0.02%
2022/01/05	35	14.28	0	0.00	14.22	35	13,900	0.25%
2022/01/04	0	0.00	4	14.49	14.51	-4	13,667	-0.03%
2021/12/30	2	14.33	0	0.00	14.31	2	13,748	0.01%
2021/12/29	0.4	14.40	0	0.00	14.33	0.4	13,811	0.00%
2021/12/28	1	14.43	0	0.00	14.47	1	13,763	0.01%
2021/12/27	7	14.51	2	14.55	14.56	5	13,759	0.04%
2021/12/24	0	0.00	1	14.56	14.54	-1	13,736	-0.01%
2021/12/23	0	0.00	6	14.39	14.45	-6	13,484	-0.04%
2021/12/22	0.1	14.15	0	0.00	14.14	0.1	13,228	0.00%
2021/12/20	3.2	14.09	0	0.00	14.08	3.2	13,337	0.02%
2021/12/17	0	0.00	8	14.33	14.34	-8	13,225	-0.06%
2021/12/16	0	14.23	1	14.23	14.23	-1	13,276	-0.01%
2021/12/14	4	14.01	2	14.23	13.99	2	13,480	0.01%
2021/12/13	0.4	14.33	1	14.36	14.33	-0.6	13,795	0.00%
2021/12/10	1.1	14.33	1	14.40	14.28	0.1	13,882	0.00%
2021/12/09	0.4	14.30	12	14.29	14.29	-11.7	13,811	-0.08%
2021/12/08	2.1	14.04	0	0.00	14.04	2.1	13,604	0.02%
2021/12/07	5.1	14.00	0.8	14.00	14.00	4.3	13,600	0.03%
2021/12/06	0	0.00	19	14.18	14.01	-19	13,558	-0.14%
2021/12/02	20	13.76	0	0.00	13.77	20	13,202	0.15%
2021/12/01	1	13.74	0	0.00	13.75	1	13,351	0.01%
2021/11/30	2	13.60	0	0.00	13.60	2	13,596	0.01%
2021/11/29	0.6	13.66	0	0.00	13.65	0.6	13,593	0.00%
2021/11/26	0	0.00	2	13.89	13.69	-2	13,697	-0.01%
2021/11/25	0.5	13.92	1.1	13.88	13.90	-0.6	13,593	0.00%
2021/11/23	1	13.65	2	13.78	13.73	-1	13,550	-0.01%
2021/11/22	0.3	13.71	0	0.00	13.70	0.3	13,543	0.00%
2021/11/19	1	13.64	5	13.63	13.64	-4	13,549	-0.03%
2021/11/18	16.2	13.70	0	0.00	13.69	16.2	13,445	0.12%
2021/11/17	2	13.73	0	0.00	13.76	2	13,389	0.01%
2021/11/16	1.2	13.75	0	0.00	13.74	1.2	13,504	0.01%
2021/11/15	2	13.71	0	0.00	13.71	2	13,455	0.01%
2021/11/12	3	13.91	0	0.00	13.91	3	13,157	0.02%
2021/11/11	1.1	13.69	31	13.80	13.81	-30	12,962	-0.23%
2021/11/10	18.3	13.46	0	0.00	13.40	18.3	12,650	0.14%
2021/11/09	21.5	13.60	8	13.69	13.57	13.5	12,007	0.11%
2021/11/08	19.6	13.71	0	0.00	13.71	19.6	11,286	0.17%
2021/11/05	13.2	13.88	0	0.00	13.86	13.2	10,669	0.12%
2021/11/04	26.1	13.97	0	0.00	13.94	26.1	10,204	0.26%
2021/11/03	8	13.96	0	0.00	14.01	8	10,097	0.08%
2021/11/02	3	14.00	0	0.00	14.01	3	10,082	0.03%
2021/11/01	8.6	14.06	0	0.00	14.10	8.6	9,851	0.09%
2021/10/29	12.6	14.12	0	0.00	14.13	12.6	9,887	0.13%
2021/10/28	0.1	14.21	0	0.00	14.21	0.1	9,781	0.00%
2021/10/27	5.4	14.24	0	0.00	14.23	5.4	9,915	0.05%
2021/10/26	7.4	14.35	0	0.00	14.29	7.4	9,910	0.07%
2021/10/21	8	14.55	0	0.00	14.50	8	10,549	0.08%
2021/10/18	0.1	14.43	0	0.00	14.42	0.1	11,366	0.00%
2021/10/15	90	14.32	88	14.42	14.46	2	11,664	0.02%
2021/10/13	1.2	14.55	0	0.00	14.58	1.2	13,097	0.01%
2021/10/12	1	14.56	0	0.00	14.55	1	14,037	0.01%
2021/10/08	1	14.80	5	14.93	14.69	-4	14,558	-0.03%
2021/10/07	10.2	14.88	0	0.00	14.92	10.2	14,923	0.07%
2021/10/05	0	0.00	6	14.50	14.56	-6	15,488	-0.04%
2021/10/04	7.2	14.52	0	0.00	14.52	7.2	15,955	0.05%
2021/10/01	2	14.53	0	0.00	14.48	2	16,396	0.01%
2021/09/30	0	0.00	1.2	14.61	14.61	-1.2	16,844	-0.01%
2021/09/29	10	14.57	0	0.00	14.59	10	17,412	0.06%
2021/09/27	2	14.38	0	0.00	14.35	2	17,971	0.01%
2021/09/22	5	13.95	0	0.00	14.12	5	18,032	0.03%
2021/09/17	2.2	14.19	2.8	14.31	14.18	-0.6	17,974	0.00%
2021/09/16	8.2	14.36	2	14.65	14.24	6.2	17,831	0.03%
2021/09/15	9.1	14.78	0	0.00	14.73	9.1	17,376	0.05%
2021/09/14	10.2	15.10	0	0.00	15.04	10.2	17,265	0.06%
2021/09/13	0.2	15.08	0	0.00	15.07	0.2	17,369	0.00%
2021/09/08	0.1	15.00	0.3	14.97	14.98	-0.2	18,058	0.00%
2021/09/07	0	0.00	2	15.00	14.93	-2	18,082	-0.01%
2021/09/06	7	15.02	5	15.06	14.99	2	18,204	0.01%
2021/09/03	0	0.00	60	15.05	15.06	-60	18,007	-0.33%
2021/09/02	0	0.00	4.5	14.82	14.82	-4.5	17,690	-0.03%
2021/09/01	0	0.00	38	14.72	14.73	-38	17,522	-0.22%
2021/08/30	1.6	14.43	1	14.42	14.47	0.6	17,319	0.00%
2021/08/25	3	14.42	0	0.00	14.43	3	17,183	0.02%
2021/08/24	1.2	14.28	1.5	14.28	14.29	-0.3	17,194	0.00%
2021/08/23	5	14.20	0	0.00	14.20	5	17,173	0.03%
2021/08/19	2	14.01	0	0.00	14.01	2	16,856	0.01%
2021/08/18	1	14.16	0	0.00	14.20	1	16,788	0.01%
2021/08/17	1	14.20	0	0.00	14.12	1	16,728	0.01%
2021/08/16	0	0.00	3	14.20	14.30	-3	16,678	-0.02%
2021/08/13	0.2	14.30	0	0.00	14.30	0.2	16,582	0.00%
2021/08/12	1.2	14.35	0	0.00	14.36	1.2	16,536	0.01%
2021/08/11	2.6	14.34	1	14.26	14.34	1.6	16,466	0.01%
2021/08/10	1.1	14.10	0	0.00	14.09	1.1	16,299	0.01%
2021/08/09	9.2	13.86	7	14.08	14.08	2.2	16,292	0.01%
2021/08/06	3.1	13.88	0	0.00	13.89	3.1	16,026	0.02%
2021/08/05	1.4	14.00	0	0.00	13.96	1.4	15,823	0.01%
2021/08/04	7.2	14.00	0	0.00	14.03	7.2	15,823	0.05%
2021/08/03	0.2	14.02	3	14.04	13.96	-2.9	15,715	-0.02%
2021/08/02	3	13.98	5	14.03	14.05	-2	15,530	-0.01%
2021/07/30	3.1	13.95	0	0.00	13.92	3.1	15,385	0.02%
2021/07/29	3.1	14.00	0	0.00	14.05	3.1	15,241	0.02%
2021/07/28	9.5	13.92	0	0.00	13.88	9.5	15,073	0.06%
2021/07/27	3.8	14.15	0.1	14.19	14.15	3.7	14,771	0.03%
2021/07/26	16	14.32	1	14.31	14.26	15	14,884	0.10%
2021/07/23	5.1	14.53	0	0.00	14.50	5.1	14,482	0.04%
2021/07/22	2.1	14.61	0	0.00	14.61	2.1	14,626	0.01%
2021/07/21	6.1	14.44	0	0.00	14.42	6.1	14,896	0.04%
2021/07/20	20.5	14.57	0	0.00	14.49	20.5	14,776	0.14%
2021/07/19	20.8	14.79	1	14.80	14.76	19.8	14,050	0.14%
2021/07/16	34.4	14.90	0	0.00	14.92	34.4	13,439	0.26%
2021/07/15	58.3	15.55	0	0.00	15.59	58.3	12,665	0.46%
2021/07/14	11	15.41	0	0.00	15.42	11	12,176	0.09%
2021/07/13	4.2	15.45	0	0.00	15.45	4.2	11,740	0.04%
2021/07/12	5.2	15.48	10	15.45	15.48	-4.8	11,418	-0.04%
2021/07/09	6	15.42	0	0.00	15.44	6	11,013	0.05%
2021/07/08	7.2	15.58	0	0.00	15.56	7.2	10,590	0.07%
2021/07/07	107	15.63	0	0.00	15.61	107	10,149	1.05%	大買/鉅額交易
2021/07/06	10	15.67	0	0.00	15.70	10	9,772	0.10%
2021/07/05	15.7	15.85	0	0.00	15.80	15.7	9,266	0.17%
2021/07/02	5	15.67	0	0.00	15.61	5	8,694	0.06%
2021/07/01	10	15.63	0	0.00	15.64	10	8,655	0.12%
2021/06/30	9.3	15.69	0	0.00	15.68	9.3	8,582	0.11%
2021/06/29	3	15.75	0	0.00	15.71	3	8,411	0.04%
2021/06/28	0.3	15.81	0	0.00	15.81	0.3	8,372	0.00%
2021/06/25	5.8	15.80	0	0.00	15.82	5.8	8,524	0.07%
2021/06/24	1	15.75	0	0.00	15.74	1	8,621	0.01%
2021/06/23	1.2	15.62	9	15.58	15.68	-7.8	8,635	-0.09%
2021/06/22	1.3	15.52	0	0.00	15.53	1.3	8,835	0.01%
2021/06/21	5.1	15.44	0	0.00	15.51	5.1	9,068	0.06%
2021/06/18	5.2	15.62	2	15.61	15.63	3.2	9,032	0.04%
2021/06/17	5.1	15.73	0	0.00	15.71	5.1	8,735	0.06%
2021/06/16	14.5	15.87	0	0.00	15.87	14.5	8,671	0.17%
2021/06/15	3.5	15.91	0	0.00	15.94	3.5	8,646	0.04%
2021/06/11	2	16.01	1	16.01	16.01	1	8,594	0.01%
2021/06/10	1.8	16.01	0	0.00	16.01	1.8	8,643	0.02%
2021/06/08	2	16.00	0	0.00	16.00	2	8,964	0.02%
2021/06/07	1.1	16.01	0	0.00	16.03	1.1	9,122	0.01%
2021/06/04	1.1	16.00	0	0.00	16.05	1.1	9,173	0.01%
2021/05/31	0.6	16.13	0	0.00	16.13	0.6	9,838	0.01%
2021/05/28	0.3	16.18	3	16.20	16.18	-2.7	9,901	-0.03%
2021/05/26	1	16.11	0	0.00	16.10	1	10,562	0.01%
2021/05/25	0.7	16.02	0	0.00	16.04	0.7	10,821	0.01%
2021/05/21	0.1	16.02	0	0.00	16.02	0.1	11,513	0.00%
2021/05/20	0.2	16.00	0	0.00	16.00	0.2	11,809	0.00%
2021/05/19	1.3	16.06	0	0.00	16.04	1.3	12,215	0.01%
2021/05/18	0	0.00	9	16.04	16.08	-9	12,850	-0.07%
2021/05/17	1.1	15.77	2	15.80	15.92	-0.9	13,371	-0.01%
2021/05/13	2	15.89	0	0.00	15.92	2	15,549	0.01%
2021/05/12	2.4	15.93	3	16.00	16.00	-0.6	15,681	0.00%
2021/05/11	2.1	15.99	0	0.00	16.02	2.1	15,626	0.01%
2021/05/10	1.8	16.11	3	16.17	16.10	-1.2	15,716	-0.01%
2021/05/07	1.1	16.12	12	16.20	16.20	-10.9	15,915	-0.07%
2021/05/06	0	0.00	1	16.00	15.99	-1	16,055	-0.01%
2021/05/05	13.2	15.98	1	15.91	15.98	12.2	16,239	0.08%
2021/05/04	7.1	15.83	1	15.88	15.87	6.1	16,403	0.04%
2021/05/03	11.6	15.86	0	0.00	15.85	11.6	16,525	0.07%
2021/04/29	16.1	16.09	0	0.00	16.08	16.1	16,336	0.10%
2021/04/28	8.8	16.00	0	0.00	15.99	8.8	16,448	0.05%
2021/04/27	4	16.07	9	16.07	16.05	-5	16,315	-0.03%
2021/04/26	11.1	16.21	0	0.00	16.18	11.1	16,129	0.07%
2021/04/23	2.5	16.23	3	16.23	16.23	-0.5	16,163	0.00%
2021/04/21	7	16.32	1	16.34	16.30	6	16,404	0.04%
2021/04/20	0.2	16.43	1	16.41	16.41	-0.8	16,511	0.00%
2021/04/19	0	0.00	2	16.37	16.40	-2	16,749	-0.01%
2021/04/16	0	0.00	10	16.28	16.34	-10	17,010	-0.06%
2021/04/15	4.1	16.27	10	16.31	16.28	-5.9	17,281	-0.03%
2021/04/14	0	0.00	1	16.28	16.31	-1	17,530	-0.01%
2021/04/13	1	16.25	0	0.00	16.25	1	17,759	0.01%
2021/04/12	2	16.27	0	0.00	16.27	2	18,051	0.01%
2021/04/09	4	16.35	0	16.38	16.35	4	18,299	0.02%
2021/04/08	2.2	16.40	0	0.00	16.41	2.2	18,583	0.01%
2021/04/07	2	16.39	0	0.00	16.41	2	18,945	0.01%
2021/04/06	8	16.46	0	0.00	16.47	8	19,237	0.04%
2021/04/01	2.1	16.29	0	0.00	16.32	2.1	19,626	0.01%
2021/03/31	5.2	16.35	0	0.00	16.28	5.2	20,059	0.03%
2021/03/30	1.6	16.38	2	16.38	16.40	-0.4	20,432	0.00%
2021/03/29	5.3	16.22	0	0.00	16.18	5.3	20,561	0.03%
2021/03/25	5	15.78	0	0.00	15.81	5	21,351	0.02%
2021/03/24	10.7	15.97	0	0.00	15.90	10.7	21,444	0.05%
2021/03/23	2	16.15	0	0.00	16.12	2	21,213	0.01%
2021/03/22	0	0.00	4	16.18	16.24	-4	21,359	-0.02%
2021/03/19	4.5	16.11	5	16.13	16.11	-0.5	21,958	0.00%
2021/03/18	10.3	16.17	0	0.00	16.25	10.3	22,274	0.05%
2021/03/17	2.1	16.13	1	16.18	16.13	1.1	22,893	0.00%
2021/03/16	2.2	16.12	0	0.00	16.14	2.2	23,551	0.01%
2021/03/15	0	16.13	2	16.11	16.11	-2	24,398	-0.01%
2021/03/12	2	16.06	1	16.05	16.09	1	25,142	0.00%
2021/03/11	0.2	16.01	36	16.01	16.02	-35.8	25,824	-0.14%
2021/03/10	4.2	15.83	0	0.00	15.80	4.2	26,553	0.02%
2021/03/09	5.9	15.72	0	0.00	15.78	5.9	27,886	0.02%
2021/03/08	11	15.79	0	0.00	15.74	11	29,080	0.04%
2021/03/05	4	15.60	0	0.00	15.72	4	30,378	0.01%
2021/03/04	5	15.74	4	15.88	15.71	1	31,200	0.00%
2021/03/02	5	15.74	1	15.84	15.68	4	34,800	0.01%
2021/02/26	15.7	15.72	0	0.00	15.72	15.7	36,660	0.04%
2021/02/25	8.3	15.83	0	0.00	15.90	8.3	37,418	0.02%
2021/02/24	22	15.89	8	15.81	15.81	14	39,726	0.04%
2021/02/23	7.9	15.94	6	15.93	15.95	1.9	41,184	0.00%
2021/02/22	17.7	15.96	4	15.93	15.98	13.7	45,206	0.03%
2021/02/19	4	15.71	1	15.70	15.73	3	50,089	0.01%
2021/02/18	16	15.95	1.2	16.18	15.89	14.8	55,747	0.03%
2021/02/17	5.2	15.64	61	15.55	15.94	-55.8	60,989	-0.09%
2021/02/05	22	15.13	151	15.19	15.11	-129	72,664	-0.18%	大賣/鉅額交易
2021/02/04	231	15.32	2	15.34	15.26	229	72,754	0.31%	大買/鉅額交易