中信中國高股息 (00882)-兆豐-新竹券商分點個股進出

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
11.83
漲跌
▲0.14
漲幅
+1.20%
成交量
11,639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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/14	41	11.85	0	0.00	11.83	41	24,932	0.16%
2024/06/13	5	11.68	0	0.00	11.69	5	25,183	0.02%
2024/06/12	15.1	11.64	5	11.63	11.64	10.1	25,244	0.04%
2024/06/11	10.1	11.80	30.1	11.77	11.76	-20	25,049	-0.08%
2024/06/07	0	0.00	5	12.07	12.06	-5	24,847	-0.02%
2024/06/06	10	12.09	0	0.00	12.06	10	24,828	0.04%
2024/06/05	2	12.14	7	12.15	12.13	-5	24,712	-0.02%
2024/06/04	3	12.07	7	12.17	12.16	-4	24,862	-0.02%
2024/06/03	1	12.12	3	12.14	12.14	-2	24,951	-0.01%
2024/05/31	20	12.15	2	12.19	12.12	18	24,943	0.07%
2024/05/30	0	0.00	10	12.11	12.03	-10	25,148	-0.04%
2024/05/29	3	12.19	6	12.19	12.18	-3	25,048	-0.01%
2024/05/28	11	12.32	29	12.25	12.29	-18	25,121	-0.07%
2024/05/24	2	11.97	68	12.04	12.02	-66	25,036	-0.26%
2024/05/23	6.1	12.13	629	12.19	12.09	-622.9	24,911	-2.50%	大賣/鉅額交易
2024/05/22	1	12.33	90	12.41	12.45	-89	24,616	-0.36%
2024/05/21	95	12.39	5	12.38	12.32	90	24,572	0.37%
2024/05/20	0	0.00	8	12.36	12.40	-8	24,786	-0.03%
2024/05/17	7	12.16	39.1	12.16	12.18	-32.1	24,440	-0.13%
2024/05/16	3	11.91	11.1	12.02	12.10	-8.1	24,295	-0.03%
2024/05/15	12.1	11.84	31	11.83	11.82	-18.9	23,920	-0.08%
2024/05/14	2	11.94	28	11.96	11.95	-26	23,878	-0.11%
2024/05/13	112	12.01	27.1	11.97	12.03	84.9	23,796	0.36%	大買/
2024/05/10	56	11.73	54	11.78	11.87	2	23,125	0.01%
2024/05/09	0	0.00	16	11.36	11.41	-16	22,281	-0.07%
2024/05/08	0	0.00	14	11.28	11.26	-14	22,309	-0.06%
2024/05/07	175	11.30	248	11.20	11.28	-73	22,480	-0.32%	大買/大賣/
2024/05/06	244	11.12	34.1	11.17	11.16	209.9	22,422	0.94%	大買/鉅額交易
2024/05/03	23	11.06	0	0.00	11.01	23	22,456	0.10%
2024/05/02	7	10.93	20	10.98	10.96	-13	22,906	-0.06%
2024/04/30	139.1	10.96	11	10.94	10.85	128.1	23,316	0.55%	大買/鉅額交易
2024/04/29	115	10.97	97	10.86	10.94	18	23,572	0.08%	大買/
2024/04/26	11	10.70	75	10.72	10.76	-64	24,372	-0.26%
2024/04/25	12	10.60	18	10.63	10.64	-6	24,742	-0.02%
2024/04/24	6	10.46	68.2	10.49	10.48	-62.2	25,250	-0.25%
2024/04/23	4.1	10.43	9	10.45	10.44	-4.9	26,952	-0.02%
2024/04/22	55	10.46	5	10.48	10.43	50	27,099	0.18%
2024/04/19	8	10.30	28	10.30	10.33	-20	26,904	-0.07%
2024/04/18	11	10.31	15	10.38	10.31	-4	26,670	-0.01%
2024/04/17	20	10.26	21	10.25	10.26	-1	26,698	0.00%
2024/04/16	0	10.24	25	10.29	10.24	-25	26,772	-0.09%
2024/04/15	2	10.26	0	0.00	10.31	2	26,741	0.01%
2024/04/12	3	10.34	11	10.40	10.33	-8	26,832	-0.03%
2024/04/11	3	10.33	1	10.29	10.45	2	26,819	0.01%
2024/04/10	10	10.38	7	10.38	10.37	3	26,780	0.01%
2024/04/08	0	0.00	20	10.29	10.30	-20	27,072	-0.07%
2024/04/03	0	10.31	0	0.00	10.30	0	27,035	0.00%
2024/04/02	31	10.36	0	0.00	10.30	31	27,099	0.11%
2024/04/01	1	10.21	9	10.29	10.27	-8	27,116	-0.03%
2024/03/29	0	10.23	0	0.00	10.21	0	27,114	0.00%
2024/03/28	10	10.17	2	10.27	10.23	8	27,103	0.03%
2024/03/27	2.1	10.34	35	10.37	10.30	-32.9	26,851	-0.12%
2024/03/26	0	10.43	23	10.45	10.36	-23	26,842	-0.09%
2024/03/25	5	10.47	104	10.47	10.47	-99	26,704	-0.37%	大賣/
2024/03/22	1	10.44	0	0.00	10.43	1	26,691	0.00%
2024/03/21	14	10.50	75	10.48	10.50	-61	26,733	-0.23%
2024/03/20	10	10.42	5	10.40	10.41	5	26,880	0.02%
2024/03/19	1	10.45	0	0.00	10.42	1	27,015	0.00%
2024/03/18	14	10.46	1.1	10.31	10.45	12.9	27,297	0.05%
2024/03/15	0	10.28	0	0.00	10.25	0	27,202	0.00%
2024/03/14	15	10.39	15	10.42	10.34	0	27,830	0.00%
2024/03/13	6	10.38	51	10.38	10.40	-45	28,099	-0.16%
2024/03/12	0	0.00	20	10.34	10.35	-20	28,058	-0.07%
2024/03/11	4	10.28	4	10.27	10.28	0	28,080	0.00%
2024/03/08	0	0.00	29	10.31	10.32	-29	28,405	-0.10%
2024/03/07	5	10.27	28	10.28	10.26	-23	28,306	-0.08%
2024/03/06	6	10.16	24	10.22	10.21	-18	28,071	-0.06%
2024/03/05	9	10.12	21	10.14	10.10	-12	28,190	-0.04%
2024/03/04	8	10.21	0	0.00	10.19	8	28,405	0.03%
2024/03/01	5.1	10.23	0	0.00	10.23	5.1	28,288	0.02%
2024/02/29	3	10.26	7	10.21	10.25	-4	28,108	-0.01%
2024/02/27	18	10.26	2	10.25	10.28	16	27,960	0.06%
2024/02/26	9.1	10.34	28	10.37	10.35	-18.9	27,627	-0.07%
2024/02/23	6.1	10.41	46.1	10.41	10.41	-40	27,354	-0.15%
2024/02/22	2	10.23	1	10.22	10.34	1	26,877	0.00%
2024/02/21	24	10.24	80.7	10.21	10.30	-56.7	26,406	-0.21%
2024/02/20	15	9.96	3	9.92	9.96	12	25,499	0.05%
2024/02/19	0	0.00	31.7	9.89	9.89	-31.7	25,222	-0.13%
2024/02/16	5	9.72	34	9.69	9.84	-29	24,986	-0.12%
2024/02/15	42	9.57	5	9.68	9.60	37	24,606	0.15%
2024/02/05	43.6	9.49	16.5	9.48	9.56	27.1	24,299	0.11%
2024/02/02	32.2	9.64	2	9.74	9.59	30.2	23,823	0.13%
2024/02/01	29.2	9.67	0	0.00	9.66	29.2	23,581	0.12%
2024/01/31	8	9.60	4	9.62	9.62	4	23,304	0.02%
2024/01/30	22	9.75	0	0.00	9.70	22	22,919	0.10%
2024/01/29	39	9.96	0	0.00	9.95	39	22,333	0.17%
2024/01/26	35.1	10.01	25	10.02	9.98	10.1	21,969	0.05%
2024/01/25	17	9.89	30	9.88	10.01	-13	21,537	-0.06%
2024/01/24	24.1	9.54	12	9.59	9.51	12.1	20,662	0.06%
2024/01/23	45.1	9.33	8	9.38	9.42	37.1	19,990	0.19%
2024/01/22	73	9.41	14	9.40	9.30	59	19,421	0.30%
2024/01/19	58.2	9.59	0	0.00	9.56	58.2	18,124	0.32%
2024/01/18	34.5	9.60	4	9.62	9.61	30.5	17,379	0.18%
2024/01/17	100.2	9.86	0	0.00	9.78	100.2	16,490	0.61%
2024/01/16	0	10.29	20	10.27	10.27	-20	14,739	-0.14%
2024/01/15	0	0.00	20	10.28	10.33	-20	14,582	-0.14%
2024/01/12	13	10.30	5	10.32	10.32	8	14,577	0.05%
2024/01/11	43	10.24	0	0.00	10.34	43	14,581	0.29%
2024/01/10	8	10.27	0	0.00	10.28	8	14,453	0.06%
2024/01/09	7	10.30	2.2	10.31	10.31	4.8	14,309	0.03%
2024/01/08	19	10.33	0	0.00	10.32	19	14,150	0.13%
2024/01/05	6	10.50	10	10.46	10.48	-4	13,932	-0.03%
2024/01/04	22	10.45	4	10.44	10.42	18	13,904	0.13%
2024/01/03	15	10.43	13	10.43	10.48	2	13,696	0.01%
2024/01/02	0	0.00	5	10.40	10.38	-5	13,375	-0.04%
2023/12/29	0	0.00	33	10.35	10.36	-33	13,268	-0.25%
2023/12/28	5	10.26	0	0.00	10.31	5	13,216	0.04%
2023/12/27	12	10.20	7	10.19	10.22	5	13,606	0.04%
2023/12/26	1	10.24	5	10.24	10.19	-4	13,435	-0.03%
2023/12/25	3.5	10.21	4	10.23	10.21	-0.5	13,409	0.00%
2023/12/22	22	10.24	0	0.00	10.23	22	13,357	0.16%
2023/12/21	6	10.17	0	0.00	10.23	6	13,221	0.05%
2023/12/20	8.5	10.21	0	0.00	10.21	8.5	13,119	0.06%
2023/12/19	9	10.18	0	0.00	10.21	9	13,101	0.07%
2023/12/18	10	10.26	0	0.00	10.25	10	12,996	0.08%
2023/12/15	52	10.31	31	10.28	10.28	21	12,812	0.16%
2023/12/14	23	10.14	2	10.13	10.12	21	12,440	0.17%
2023/12/13	28.1	10.18	11	10.17	10.15	17.1	12,144	0.14%
2023/12/12	10	10.20	18	10.18	10.21	-8	11,853	-0.07%
2023/12/11	71.3	10.03	61	10.03	10.03	10.3	11,763	0.09%
2023/12/08	10.7	10.15	3	10.14	10.15	7.7	10,994	0.07%
2023/12/07	6.5	10.20	5	10.20	10.23	1.5	10,549	0.01%
2023/12/06	3.3	10.26	8	10.29	10.36	-4.7	10,211	-0.05%
2023/12/05	45	10.27	3	10.26	10.26	42	10,020	0.42%
2023/12/04	31.5	10.41	3	10.43	10.39	28.5	9,505	0.30%
2023/12/01	9.7	10.39	0	0.00	10.42	9.7	9,373	0.10%
2023/11/30	22.8	10.40	0	0.00	10.40	22.8	9,281	0.25%
2023/11/29	39	10.48	0	0.00	10.45	39	9,144	0.43%
2023/11/28	7	10.61	0	0.00	10.62	7	8,462	0.08%
2023/11/27	5	10.63	0	0.00	10.62	5	8,460	0.06%
2023/11/24	7	10.72	8	10.71	10.71	-1	8,387	-0.01%
2023/11/22	8	10.63	0	0.00	10.65	8	8,569	0.09%
2023/11/21	3	10.74	0	0.00	10.73	3	8,549	0.04%
2023/11/20	2	10.68	4	10.69	10.71	-2	8,640	-0.02%
2023/11/17	8	10.72	0	0.00	10.71	8	8,653	0.09%
2023/11/16	17	10.82	11	10.80	10.82	6	8,794	0.07%
2023/11/15	0	0.00	26	10.81	10.83	-26	9,176	-0.28%
2023/11/14	0	0.00	8	10.67	10.66	-8	9,274	-0.09%
2023/11/13	8	10.56	0	0.00	10.59	8	9,602	0.08%
2023/11/10	16	10.61	0	0.00	10.62	16	9,736	0.16%
2023/11/09	8	10.68	0	0.00	10.69	8	9,899	0.08%
2023/11/08	5	10.73	0	0.00	10.73	5	10,462	0.05%
2023/11/07	26	10.83	0	0.00	10.79	26	10,644	0.24%
2023/11/06	1	10.85	1	10.87	10.87	0	10,785	0.00%
2023/11/01	0	0.00	1	10.72	10.73	-1	11,196	-0.01%
2023/10/30	0	0.00	1	10.70	10.72	-1	11,635	-0.01%
2023/10/27	0	0.00	5	10.74	10.76	-5	11,917	-0.04%
2023/10/26	21	10.63	1	10.63	10.62	20	12,729	0.16%
2023/10/25	1	10.69	1	10.78	10.71	0	13,125	0.00%
2023/10/24	3	10.46	5	10.52	10.51	-2	13,241	-0.01%
2023/10/23	4.7	10.49	1	10.50	10.46	3.7	13,469	0.03%
2023/10/20	26	10.54	0	0.00	10.55	26	13,763	0.19%
2023/10/19	13.2	10.69	0	0.00	10.65	13.2	13,951	0.09%
2023/10/18	24	10.81	0	0.00	10.79	24	13,969	0.17%
2023/10/17	10	10.86	0	0.00	10.86	10	14,164	0.07%
2023/10/13	42	10.88	0	0.00	10.86	42	16,147	0.26%
2023/10/12	20	10.98	20	10.97	10.98	0	16,487	0.00%
2023/10/11	20	10.75	0	0.00	10.75	20	16,693	0.12%
2023/10/05	11	10.56	3	10.53	10.58	8	16,858	0.05%
2023/10/04	15	10.57	0	0.00	10.57	15	16,984	0.09%
2023/10/03	31	10.74	0	0.00	10.61	31	17,274	0.18%
2023/10/02	4	10.93	10	10.93	10.92	-6	17,038	-0.04%
2023/09/28	3	10.85	0	0.00	10.86	3	17,457	0.02%
2023/09/27	2	10.87	0	0.00	10.87	2	17,646	0.01%
2023/09/26	6	10.89	0	0.00	10.88	6	17,770	0.03%
2023/09/25	1	10.96	0	0.00	10.96	1	17,941	0.01%
2023/09/22	0.1	10.89	0	0.00	10.97	0.1	18,044	0.00%
2023/09/21	6	10.92	0	0.00	10.92	6	18,177	0.03%
2023/09/20	0.1	11.01	0	0.00	11.00	0.1	18,240	0.00%
2023/09/13	17	10.90	0	0.00	10.90	17	18,861	0.09%
2023/09/12	6	10.90	0	0.00	10.92	6	19,014	0.03%
2023/09/11	4	10.92	7	10.91	10.96	-3	19,226	-0.02%
2023/09/08	1	10.95	0	0.00	10.95	1	19,312	0.01%
2023/09/07	3.2	11.01	1	11.01	11.01	2.2	19,583	0.01%
2023/09/06	7	11.00	0	0.00	11.02	7	19,745	0.04%
2023/09/05	6.1	11.13	24	11.12	11.12	-17.9	19,743	-0.09%
2023/09/04	3	11.17	5	11.21	11.17	-2	19,943	-0.01%
2023/09/01	0	0.00	2	10.87	10.94	-2	20,057	-0.01%
2023/08/31	2	10.90	0	0.00	10.88	2	20,308	0.01%
2023/08/30	1	11.02	4	11.02	10.99	-3	20,687	-0.01%
2023/08/29	2	10.81	16	10.86	10.96	-14	21,161	-0.07%
2023/08/28	10	10.89	15	10.92	10.84	-5	21,529	-0.02%
2023/08/25	3	10.69	4	10.73	10.73	-1	21,976	0.00%
2023/08/24	14	10.65	1	10.64	10.69	13	22,700	0.06%
2023/08/23	10	10.60	1	10.63	10.65	9	23,009	0.04%
2023/08/22	21.3	10.53	53	10.55	10.54	-31.7	23,454	-0.14%
2023/08/21	28	10.63	0.5	10.70	10.61	27.5	24,483	0.11%
2023/08/18	12	10.81	3	10.96	10.82	9	25,064	0.04%
2023/08/17	11	10.82	8	10.90	10.87	3	25,278	0.01%
2023/08/16	29	10.94	0	0.00	10.94	29	25,148	0.12%
2023/08/15	22.1	11.02	39.8	11.01	11.02	-17.7	25,258	-0.07%
2023/08/14	63	11.05	32	11.08	11.04	31	25,150	0.12%
2023/08/11	15	11.26	2	11.40	11.29	13	24,684	0.05%
2023/08/10	2	11.37	3	11.40	11.35	-1	24,609	0.00%
2023/08/09	6	11.40	4	11.43	11.40	2	24,726	0.01%
2023/08/08	8	11.41	11	11.40	11.47	-3	24,874	-0.01%
2023/08/07	17	11.53	0	0.00	11.52	17	24,834	0.07%
2023/08/04	2	11.64	1	11.66	11.66	1	24,827	0.00%
2023/08/02	24	11.60	130	11.56	11.54	-106	25,158	-0.42%	大賣/鉅額交易
2023/08/01	16	11.76	3	11.72	11.72	13	25,170	0.05%
2023/07/31	0	0.00	18	11.85	11.83	-18	25,129	-0.07%
2023/07/28	3	11.59	105	11.51	11.61	-102	24,479	-0.42%	大賣/鉅額交易
2023/07/27	5	11.37	30	11.39	11.43	-25	24,109	-0.10%
2023/07/26	24	11.27	18	11.34	11.27	6	23,981	0.03%
2023/07/25	0	0.00	32	11.20	11.26	-32	23,761	-0.13%
2023/07/24	0.2	11.05	1	11.09	11.01	-0.8	23,374	0.00%
2023/07/21	15.2	11.05	8	11.11	11.08	7.2	23,134	0.03%
2023/07/20	2	11.07	10	11.08	11.09	-8	23,109	-0.03%
2023/07/19	19.3	10.96	15	10.95	10.96	4.3	22,998	0.02%
2023/07/18	135.6	11.07	0	0.00	11.03	135.6	22,560	0.60%	大買/鉅額交易
2023/07/17	33	11.56	0	0.00	11.58	33	21,201	0.16%
2023/07/14	25	11.58	14	11.68	11.57	11	20,872	0.05%
2023/07/13	8	11.61	5	11.62	11.61	3	20,708	0.01%
2023/07/12	33.2	11.54	0	0.00	11.53	33.2	20,728	0.16%
2023/07/11	28	11.54	3	11.57	11.53	25	20,658	0.12%
2023/07/10	8.1	11.49	0	0.00	11.43	8.1	20,524	0.04%
2023/07/07	8.4	11.50	0	0.00	11.52	8.4	20,255	0.04%
2023/07/06	47.4	11.69	0	0.00	11.60	47.4	20,051	0.24%
2023/07/05	6	11.79	1	11.77	11.78	5	19,680	0.03%
2023/07/04	15.6	11.86	3	11.86	11.87	12.6	19,471	0.06%
2023/07/03	3	11.84	6	11.78	11.83	-3	19,558	-0.02%
2023/06/30	10	11.68	2	11.69	11.70	8	19,557	0.04%
2023/06/29	12.4	11.60	0	0.00	11.61	12.4	19,753	0.06%
2023/06/28	0	0.00	2	11.65	11.65	-2	19,736	-0.01%
2023/06/27	14.5	11.56	0	0.00	11.59	14.5	19,991	0.07%
2023/06/26	4	11.41	0	0.00	11.46	4	20,567	0.02%
2023/06/21	12	11.62	2	11.61	11.62	10	20,298	0.05%
2023/06/20	0	11.73	1	11.72	11.70	-1	20,119	0.00%
2023/06/19	8	11.76	0	0.00	11.75	8	20,053	0.04%
2023/06/16	4	11.79	5	11.81	11.84	-1	19,951	-0.01%
2023/06/15	7	11.68	0	0.00	11.72	7	19,924	0.04%
2023/06/14	1	11.72	0	0.00	11.72	1	19,716	0.01%
2023/06/13	19	11.69	15	11.73	11.71	4	19,644	0.02%
2023/06/12	4	11.76	0	0.00	11.76	4	19,475	0.02%
2023/06/09	3	11.75	15	11.75	11.75	-12	19,827	-0.06%
2023/06/08	15	11.64	40	11.66	11.67	-25	19,892	-0.13%
2023/06/07	15.1	11.65	4	11.66	11.64	11.1	20,025	0.06%
2023/06/06	33	11.67	10	11.65	11.65	23	19,804	0.12%
2023/06/05	36	11.58	6	11.66	11.53	30	19,821	0.15%
2023/06/02	40.2	11.45	0	0.00	11.50	40.2	19,632	0.20%
2023/06/01	12.6	11.29	13	11.29	11.30	-0.4	19,279	0.00%
2023/05/31	39.5	11.27	0	0.00	11.25	39.5	18,948	0.21%
2023/05/30	67.1	11.42	9	11.43	11.37	58.1	18,435	0.32%
2023/05/29	26.6	11.59	0	0.00	11.57	26.6	17,927	0.15%
2023/05/26	55.1	11.58	1	11.54	11.56	54.1	17,787	0.30%
2023/05/25	118.8	11.71	0	0.00	11.58	118.8	17,433	0.68%	大買/鉅額交易
2023/05/24	45.2	11.89	0	0.00	11.87	45.2	16,325	0.28%
2023/05/23	39	12.12	0	0.00	12.07	39	15,557	0.25%
2023/05/22	7.2	12.15	0	0.00	12.18	7.2	15,329	0.05%
2023/05/19	18.2	12.22	0	0.00	12.20	18.2	15,216	0.12%
2023/05/18	1	12.29	0	0.00	12.32	1	14,948	0.01%
2023/05/17	10	12.28	0	0.00	12.27	10	15,008	0.07%
2023/05/16	8	12.36	4	12.41	12.36	4	14,964	0.03%
2023/05/15	14.3	12.22	0	0.00	12.26	14.3	15,138	0.09%
2023/05/12	25	12.43	0	0.00	12.34	25	14,958	0.17%
2023/05/11	13	12.59	0	0.00	12.54	13	14,749	0.09%
2023/05/10	6.1	12.65	52	12.67	12.67	-45.9	14,775	-0.31%
2023/05/09	0	0.00	2	12.90	12.95	-2	14,681	-0.01%
2023/05/08	0	0.00	53.7	12.70	12.72	-53.7	14,557	-0.37%
2023/05/05	0	0.00	35	12.51	12.50	-35	14,775	-0.24%
2023/05/04	1	12.18	2	12.38	12.38	-1	14,764	-0.01%
2023/05/03	15	12.17	2	12.25	12.19	13	14,679	0.09%
2023/05/02	5	12.32	10	12.30	12.32	-5	14,828	-0.03%
2023/04/28	4	12.30	5	12.35	12.30	-1	14,899	-0.01%
2023/04/26	2	12.07	0	0.00	12.14	2	15,660	0.01%
2023/04/25	5	12.13	36	12.13	12.08	-31	15,774	-0.20%
2023/04/24	4.1	12.19	0	0.00	12.20	4.1	16,097	0.03%
2023/04/21	0	0.00	29	12.32	12.25	-29	16,015	-0.18%
2023/04/20	1	12.28	0	0.00	12.27	1	15,957	0.01%
2023/04/19	4	12.31	46	12.30	12.30	-42	15,965	-0.26%
2023/04/18	2	12.26	7	12.36	12.34	-5	15,913	-0.03%
2023/04/17	1	12.22	0	0.00	12.23	1	15,813	0.01%
2023/04/13	5.1	12.09	0	0.00	12.11	5.1	15,687	0.03%
2023/04/12	0	0.00	1	12.12	12.12	-1	15,657	-0.01%
2023/04/11	0	0.00	10	12.03	12.03	-10	15,523	-0.06%
2023/04/10	6	11.92	0	0.00	11.93	6	15,505	0.04%
2023/04/06	16.4	11.86	0	0.00	11.84	16.4	15,345	0.11%
2023/03/31	3.3	11.93	15	11.97	11.95	-11.7	15,078	-0.08%
2023/03/30	19.2	11.83	0	0.00	11.85	19.2	14,859	0.13%
2023/03/29	8.1	11.92	0	0.00	11.86	8.1	14,517	0.06%
2023/03/28	33.3	11.85	0	0.00	11.86	33.3	14,347	0.23%
2023/03/27	20.1	11.93	9	11.96	11.93	11.1	14,018	0.08%
2023/03/24	2	12.13	0	0.00	12.13	2	13,403	0.01%
2023/03/23	5	12.06	3	12.10	12.12	2	13,309	0.02%
2023/03/22	3	12.15	0	0.00	12.12	3	13,217	0.02%
2023/03/21	1.3	12.03	8	12.01	12.04	-6.7	13,123	-0.05%
2023/03/20	11	12.07	0	0.00	12.04	11	13,020	0.08%
2023/03/17	4	12.15	0	0.00	12.14	4	12,940	0.03%
2023/03/16	0.1	12.03	0	0.00	12.02	0.1	12,891	0.00%
2023/03/15	2.1	11.99	1	12.07	12.03	1.1	12,846	0.01%
2023/03/14	33	11.98	0	0.00	11.93	33	12,770	0.26%
2023/03/13	12.2	12.02	4	12.10	12.10	8.2	12,273	0.07%
2023/03/10	15.2	12.10	0	0.00	12.09	15.2	12,120	0.13%
2023/03/08	17.2	12.35	4	12.37	12.33	13.2	11,706	0.11%
2023/03/07	0	0.00	7	12.51	12.58	-7	11,613	-0.06%
2023/03/06	6	12.33	0	0.00	12.41	6	11,431	0.05%
2023/03/03	0.1	12.36	6	12.35	12.36	-5.9	11,230	-0.05%
2023/03/02	2	12.16	15	12.19	12.26	-13	11,086	-0.12%
2023/03/01	14.2	11.95	0	0.00	12.12	14.2	10,944	0.13%
2023/02/24	46.2	12.12	0	0.00	12.10	46.2	10,685	0.43%
2023/02/23	24.2	12.28	0	0.00	12.26	24.2	10,369	0.23%
2023/02/22	6	12.25	3	12.29	12.31	3	10,236	0.03%
2023/02/21	13	12.34	2.1	12.35	12.36	10.9	10,102	0.11%
2023/02/20	7.8	12.09	22	12.26	12.26	-14.2	9,909	-0.14%
2023/02/17	2.2	12.10	0	0.00	12.10	2.2	9,801	0.02%
2023/02/16	0	0.00	0.1	12.18	12.16	-0.1	9,810	0.00%
2023/02/15	5.3	12.11	0	0.00	12.10	5.3	9,778	0.05%
2023/02/14	9	12.20	33	12.26	12.22	-24	9,616	-0.25%
2023/02/13	6	12.20	37	12.16	12.20	-31	9,536	-0.32%
2023/02/10	12.2	12.15	4	12.16	12.14	8.2	9,252	0.09%
2023/02/09	1	12.15	5	12.13	12.15	-4	9,241	-0.04%
2023/02/08	3.1	12.07	14	12.04	12.09	-10.9	9,216	-0.12%
2023/02/07	0.1	12.06	7	12.03	12.02	-6.9	9,107	-0.08%
2023/02/06	7	11.91	0	0.00	11.92	7	9,071	0.08%
2023/02/03	57.1	12.09	0	0.00	12.03	57.1	8,865	0.64%
2023/02/02	18	12.32	4	12.46	12.34	14	8,609	0.16%
2023/02/01	4.4	12.35	0	0.00	12.37	4.4	8,491	0.05%
2023/01/31	31.1	12.39	1	12.55	12.34	30.1	8,383	0.36%
2023/01/30	86.4	12.60	0	0.00	12.59	86.4	8,189	1.06%
2023/01/17	15.3	12.47	1	12.45	12.40	14.3	8,088	0.18%
2023/01/16	6.6	12.85	10	12.88	12.85	-3.4	7,767	-0.04%
2023/01/13	1	12.72	1	12.69	12.72	0	7,383	0.00%
2023/01/12	18.9	12.63	0	0.00	12.62	18.9	7,229	0.26%
2023/01/10	2	12.53	0	0.00	12.56	2	6,800	0.03%
2023/01/09	2	12.58	0	0.00	12.59	2	6,784	0.03%
2023/01/06	20	12.50	10	12.54	12.50	10	6,695	0.15%
2023/01/05	0	12.53	10	12.53	12.50	-10	6,681	-0.15%
2023/01/04	1	12.29	0	0.00	12.29	1	6,626	0.02%
2023/01/03	1	11.82	0	0.00	12.06	1	6,639	0.02%
2022/12/30	2	11.99	0	0.00	11.97	2	6,673	0.03%
2022/12/29	1	11.92	0	0.00	11.94	1	6,625	0.02%
2022/12/28	0	0.00	13	12.00	12.03	-13	6,662	-0.20%
2022/12/23	1.1	11.83	0	0.00	11.84	1.1	6,879	0.02%
2022/12/21	0	0.00	3	11.70	11.73	-3	7,230	-0.04%
2022/12/20	1	11.77	3	11.79	11.71	-2	7,459	-0.03%
2022/12/19	0	11.96	4	12.01	11.90	-4	7,568	-0.05%
2022/12/16	2	11.99	2	12.02	12.00	0	7,542	0.00%
2022/12/15	12.3	11.81	0	0.00	11.86	12.3	7,533	0.16%
2022/12/13	3	11.94	0	0.00	11.89	3	7,578	0.04%
2022/12/12	1	11.95	0	0.00	11.94	1	7,645	0.01%
2022/12/09	0	0.00	13	11.97	11.97	-13	7,672	-0.17%
2022/12/08	1	11.68	0	0.00	11.73	1	7,598	0.01%
2022/12/07	6	11.80	0	0.00	11.86	6	7,645	0.08%
2022/12/06	1	11.75	0.1	11.77	11.75	0.9	7,709	0.01%
2022/12/05	5	11.72	9	11.69	11.74	-4	7,712	-0.05%
2022/12/02	10	11.48	0	11.68	11.49	10	7,718	0.13%
2022/11/30	2	11.68	10.1	11.70	11.68	-8.1	7,673	-0.11%
2022/11/29	0	11.42	20	11.45	11.57	-20	7,673	-0.26%
2022/11/28	5.1	11.02	10	11.14	11.18	-4.9	7,528	-0.07%
2022/11/24	3	11.22	0	0.00	11.21	3	7,587	0.04%
2022/11/23	3.2	11.16	0	0.00	11.17	3.2	7,709	0.04%
2022/11/22	1.1	11.12	0	0.00	11.14	1.1	7,804	0.01%
2022/11/18	0.6	11.15	0	0.00	11.13	0.6	7,870	0.01%
2022/11/17	1	11.04	1	11.02	11.07	0	8,127	0.00%
2022/11/16	8	11.21	0	0.00	11.20	8	8,159	0.10%
2022/11/15	0	0.00	10	11.20	11.25	-10	8,186	-0.12%
2022/11/14	1	10.96	5	11.11	11.03	-4	8,173	-0.05%
2022/11/11	11.7	10.65	0	0.00	10.72	11.7	8,222	0.14%
2022/11/10	1.3	10.45	2	10.52	10.40	-0.7	8,194	-0.01%
2022/11/09	1.3	10.61	0	0.00	10.58	1.3	8,278	0.02%
2022/11/08	1	10.58	0	0.00	10.56	1	8,434	0.01%
2022/11/07	4.1	10.68	2	10.66	10.66	2.1	8,473	0.03%
2022/11/04	2	10.30	5	10.35	10.43	-3	8,515	-0.04%
2022/11/03	2.2	10.05	0	0.00	10.09	2.2	8,790	0.03%
2022/11/02	2	10.14	0	0.00	10.20	2	8,892	0.02%
2022/11/01	2.2	9.90	0	0.00	9.93	2.2	8,975	0.02%
2022/10/31	16.2	10.00	10	10.15	9.99	6.2	8,936	0.07%
2022/10/28	9.2	10.25	3	10.17	10.17	6.2	8,764	0.07%
2022/10/27	1	10.50	1	10.49	10.47	0	8,865	0.00%
2022/10/26	0.3	10.45	0	0.00	10.45	0.3	9,362	0.00%
2022/10/25	6.2	10.42	0	0.00	10.45	6.2	9,916	0.06%
2022/10/24	0.6	10.69	0	0.00	10.59	0.6	10,078	0.01%
2022/10/21	6.5	10.91	5	10.86	10.88	1.5	9,993	0.02%
2022/10/20	1	10.78	0	0.00	10.85	1	10,016	0.01%
2022/10/19	15.3	10.90	15	10.91	10.88	0.3	10,014	0.00%
2022/10/18	1	10.82	2	10.82	10.83	-1	10,113	-0.01%
2022/10/17	6.2	10.71	5	10.71	10.75	1.2	10,568	0.01%
2022/10/14	1.1	10.81	0	0.00	10.85	1.1	10,621	0.01%
2022/10/13	0	0.00	0.2	10.66	10.65	-0.2	10,653	0.00%
2022/10/12	21.4	10.65	0	0.00	10.61	21.4	10,760	0.20%
2022/10/11	6.2	10.80	0	0.00	10.77	6.2	11,044	0.06%
2022/10/07	1.7	11.03	0	0.00	11.00	1.7	11,720	0.01%
2022/10/06	2	11.19	0	0.00	11.20	2	12,060	0.02%
2022/10/05	22	11.17	0	0.00	11.22	22	12,246	0.18%
2022/10/04	3	11.00	1	11.04	11.04	2	12,275	0.02%
2022/10/03	4.4	10.90	2	10.91	10.88	2.4	12,499	0.02%
2022/09/30	8	10.92	7	10.91	10.95	1	12,489	0.01%
2022/09/29	26.2	11.03	0	0.00	11.03	26.2	12,435	0.21%
2022/09/28	10.2	11.21	1	11.13	11.13	9.2	12,468	0.07%
2022/09/27	12.4	11.35	0	0.00	11.35	12.4	12,407	0.10%
2022/09/26	9	11.50	0	0.00	11.48	9	12,167	0.07%
2022/09/22	8	11.66	0	0.00	11.61	8	12,026	0.07%
2022/09/21	1	11.70	0	0.00	11.73	1	11,937	0.01%
2022/09/19	22.1	11.81	2	11.80	11.81	20.1	11,861	0.17%
2022/09/16	6.1	12.00	0	0.00	11.93	6.1	11,784	0.05%
2022/09/15	2	12.04	0	0.00	12.00	2	11,729	0.02%
2022/09/14	17	11.90	0	0.00	11.91	17	11,692	0.15%
2022/09/13	15	11.99	0.1	12.04	12.02	14.9	11,617	0.13%
2022/09/12	0	0.00	5	11.84	11.85	-5	11,526	-0.04%
2022/09/08	2	11.75	6	11.76	11.74	-4	11,505	-0.03%
2022/09/07	1	11.75	0.4	11.77	11.76	0.6	11,550	0.01%
2022/09/06	0	11.78	17	11.78	11.79	-17	11,539	-0.15%
2022/09/05	1.1	11.70	0	0.00	11.71	1.1	11,481	0.01%
2022/09/02	4.2	11.70	0	0.00	11.70	4.2	11,426	0.04%
2022/09/01	1	11.74	0	0.00	11.77	1	11,381	0.01%
2022/08/31	4	11.73	0	0.00	11.79	4	11,269	0.04%
2022/08/30	1	11.71	6	11.75	11.74	-5	11,200	-0.04%
2022/08/29	1	11.70	1	11.70	11.71	0	11,080	0.00%
2022/08/26	24	11.76	5	11.79	11.77	19	10,994	0.17%
2022/08/25	10.1	11.64	0	0.00	11.63	10.1	10,873	0.09%
2022/08/24	33.1	11.65	0	0.00	11.59	33.1	10,836	0.31%
2022/08/23	2	11.70	0	0.00	11.76	2	10,536	0.02%
2022/08/19	14	11.66	5	11.73	11.74	9	10,388	0.09%
2022/08/18	12.4	11.70	5	11.77	11.68	7.4	10,282	0.07%
2022/08/17	0	0.00	14	11.71	11.74	-14	10,061	-0.14%
2022/08/16	9	11.67	8	11.69	11.66	1	9,986	0.01%
2022/08/15	8.4	11.72	0	0.00	11.70	8.4	9,899	0.08%
2022/08/12	19.1	11.71	3.1	11.71	11.77	16	9,756	0.16%
2022/08/11	3.2	11.58	0	0.00	11.61	3.2	9,740	0.03%
2022/08/10	33.2	11.58	0	0.00	11.52	33.2	9,594	0.35%
2022/08/09	8.3	11.72	0	0.00	11.74	8.3	9,250	0.09%
2022/08/08	17.2	11.69	0	0.00	11.71	17.2	9,094	0.19%
2022/08/05	5	11.60	5	11.61	11.59	0	8,913	0.00%
2022/08/04	6.1	11.52	0	0.00	11.52	6.1	8,815	0.07%
2022/08/03	19.7	11.49	0	0.00	11.49	19.7	8,718	0.23%
2022/08/02	36.4	11.56	0	0.00	11.53	36.4	8,566	0.42%
2022/08/01	38.2	11.78	0	0.00	11.77	38.2	8,121	0.47%
2022/07/29	17.4	11.92	10	12.04	11.90	7.4	7,619	0.10%
2022/07/28	0.1	11.98	1	12.01	12.01	-0.9	7,362	-0.01%
2022/07/27	2.1	12.00	0	0.00	11.99	2.1	7,317	0.03%
2022/07/26	20	11.98	0	0.00	12.02	20	7,439	0.27%
2022/07/25	68	11.90	0	0.00	11.89	68	7,444	0.91%
2022/07/22	38.4	11.96	0	0.00	11.91	38.4	7,391	0.52%
2022/07/21	32.1	12.05	1	12.05	12.05	31.1	6,984	0.45%
2022/07/20	12	12.15	10	12.16	12.13	2	6,933	0.03%
2022/07/19	37	12.07	10	12.07	12.08	27	6,979	0.39%
2022/07/18	29.2	12.13	3	12.04	12.16	26.2	6,919	0.38%
2022/07/15	43.2	12.99	4	13.05	13.00	39.2	6,696	0.59%
2022/07/14	10.1	13.08	0	0.00	13.04	10.1	5,901	0.17%
2022/07/13	5.3	13.26	11	13.33	13.22	-5.7	5,661	-0.10%
2022/07/12	3	13.28	1	13.28	13.28	2	5,470	0.04%
2022/07/11	37	13.37	0	0.00	13.25	37	5,395	0.69%
2022/07/08	11	13.44	0	0.00	13.43	11	5,223	0.21%
2022/07/07	0.1	13.30	0	0.00	13.37	0.1	5,142	0.00%
2022/07/06	12.1	13.40	3	13.36	13.31	9.1	5,188	0.17%
2022/07/05	5	13.62	0	0.00	13.58	5	5,133	0.10%
2022/07/04	0.1	13.46	0	0.00	13.47	0.1	5,217	0.00%
2022/07/01	0	13.59	3	13.51	13.47	-3	5,432	-0.06%
2022/06/30	0	0.00	4	13.40	13.59	-4	6,109	-0.07%
2022/06/28	0	0.00	19	13.41	13.44	-19	6,239	-0.30%
2022/06/27	1.2	13.38	0	0.00	13.38	1.2	6,320	0.02%
2022/06/24	0	13.31	0	0.00	13.28	0	6,329	0.00%
2022/06/23	1	13.25	0	0.00	13.26	1	6,441	0.02%
2022/06/21	0	0.00	2	13.34	13.36	-2	6,600	-0.03%
2022/06/20	1.1	13.20	1	13.19	13.20	0.1	6,705	0.00%
2022/06/17	12	13.25	5	13.25	13.26	7	6,817	0.10%
2022/06/16	4.2	13.34	3	13.41	13.34	1.2	6,919	0.02%
2022/06/15	2	13.59	0	0.00	13.57	2	6,992	0.03%
2022/06/14	1	13.50	1	13.50	13.50	0	7,364	0.00%
2022/06/13	3	13.55	0	0.00	13.57	3	8,146	0.04%
2022/06/10	0	13.75	2	13.72	13.72	-2	9,203	-0.02%
2022/06/09	0	0.00	1	13.88	13.83	-1	9,719	-0.01%
2022/06/07	0	0.00	5	13.80	13.77	-5	10,444	-0.05%
2022/06/06	0.2	13.77	0	0.00	13.77	0.2	10,901	0.00%
2022/06/02	12	13.81	10	13.84	13.83	2	11,170	0.02%
2022/06/01	0	0.00	2	13.77	13.83	-2	11,357	-0.02%
2022/05/31	0	0.00	2	13.67	13.69	-2	11,451	-0.02%
2022/05/30	0.2	13.68	0	0.00	13.66	0.2	11,501	0.00%
2022/05/27	2	13.78	0	0.00	13.77	2	11,573	0.02%
2022/05/26	0	13.75	0	0.00	13.76	0	11,698	0.00%
2022/05/25	0	0.00	3	13.73	13.80	-3	11,941	-0.03%
2022/05/24	0.1	13.83	1.2	13.84	13.79	-1.1	12,145	-0.01%
2022/05/23	0.1	13.88	60	13.95	13.83	-60	12,213	-0.49%
2022/05/18	0.1	13.63	0.1	13.63	13.68	0	12,290	0.00%
2022/05/16	0.3	13.60	0	0.00	13.55	0.3	12,455	0.00%
2022/05/12	1.2	13.44	7	13.35	13.32	-5.9	12,789	-0.05%
2022/05/10	3.2	13.38	10	13.30	13.48	-6.8	13,399	-0.05%
2022/05/09	0	0.00	3	13.55	13.51	-3	13,472	-0.02%
2022/05/06	3.1	13.80	0	0.00	13.70	3.1	13,456	0.02%
2022/05/05	0	0.00	10	14.02	14.00	-10	13,457	-0.07%
2022/05/03	0	0.00	13	14.10	14.13	-13	13,606	-0.10%
2022/04/28	1	13.77	0	0.00	13.78	1	13,825	0.01%
2022/04/27	0	0.00	0.4	13.46	13.50	-0.4	13,883	0.00%
2022/04/26	2.2	13.58	2	13.61	13.58	0.2	14,010	0.00%
2022/04/25	9.2	13.65	4	13.60	13.62	5.2	14,272	0.04%
2022/04/22	4.1	13.68	0	0.00	13.88	4.1	14,452	0.03%
2022/04/21	1.3	13.83	20	14.04	13.88	-18.7	14,428	-0.13%
2022/04/20	0.1	14.20	0	0.00	14.18	0.1	14,341	0.00%
2022/04/19	0	14.28	23	14.33	14.30	-23	14,364	-0.16%
2022/04/18	0	14.19	10	14.16	14.15	-10	14,371	-0.07%
2022/04/15	10	14.23	62	14.22	14.23	-52	14,390	-0.36%
2022/04/14	1	14.27	37	14.27	14.29	-36	14,456	-0.25%
2022/04/13	0.2	14.17	5	14.17	14.17	-4.9	14,594	-0.03%
2022/04/12	3	14.16	10	14.23	14.22	-7	14,832	-0.05%
2022/04/11	10.2	14.28	41	14.19	14.17	-30.8	14,855	-0.21%
2022/04/08	0	0.00	3	14.23	14.40	-3	14,777	-0.02%
2022/04/07	21	14.33	6	14.35	14.13	15	14,617	0.10%
2022/04/06	2	14.20	20.9	14.26	14.41	-18.9	14,510	-0.13%
2022/04/01	2.2	13.93	0	0.00	13.93	2.2	13,878	0.02%
2022/03/31	19	13.89	16	13.95	13.95	3	13,889	0.02%
2022/03/29	1.1	13.77	0	0.00	13.77	1.1	14,293	0.01%
2022/03/28	11	13.49	5	13.63	13.76	6	14,313	0.04%
2022/03/25	17.1	13.74	0	0.00	13.66	17.1	14,277	0.12%
2022/03/24	21	13.68	0	0.00	13.78	21	14,340	0.15%
2022/03/23	4	13.71	0	0.00	13.75	4	14,461	0.03%
2022/03/22	0	0.00	13	13.65	13.70	-13	14,416	-0.09%
2022/03/21	3.4	13.57	1.6	13.53	13.42	1.8	14,346	0.01%
2022/03/18	1	13.35	5.2	13.28	13.42	-4.2	14,375	-0.03%
2022/03/17	21	13.05	16	13.12	13.23	5	14,292	0.03%
2022/03/16	66.6	12.27	1	12.22	12.40	65.6	14,031	0.47%
2022/03/15	164.1	12.59	90	12.56	12.49	74.1	13,556	0.55%	大買/
2022/03/14	183	13.34	5	13.15	13.18	178	12,540	1.42%	大買/鉅額交易
2022/03/11	434.7	13.53	0	0.00	13.44	434.7	12,094	3.59%	大買/鉅額交易
2022/03/10	29.1	13.78	5	13.76	13.78	24.1	11,716	0.21%
2022/03/09	74.5	13.63	0	0.00	13.51	74.5	11,861	0.63%
2022/03/08	38.5	13.82	5	13.87	13.78	33.5	11,465	0.29%
2022/03/07	22	13.92	0	0.00	14.00	22	11,240	0.20%
2022/03/04	9	14.00	0	0.00	14.04	9	11,209	0.08%
2022/03/03	2	14.10	0	0.00	14.08	2	11,205	0.02%
2022/03/02	8	14.02	0	0.00	14.04	8	11,266	0.07%
2022/03/01	2	14.11	0	0.00	14.08	2	11,237	0.02%
2022/02/25	17.1	14.10	0	0.00	14.05	17.1	11,163	0.15%
2022/02/24	10	14.14	2	14.10	14.12	8	10,998	0.07%
2022/02/23	0	0.00	8	14.31	14.25	-8	10,879	-0.07%
2022/02/22	13.2	14.21	0	0.00	14.22	13.2	10,972	0.12%
2022/02/21	18	14.37	0	0.00	14.36	18	10,967	0.16%
2022/02/18	1	14.36	1	14.38	14.39	0	11,026	0.00%
2022/02/17	3.3	14.34	0	0.00	14.31	3.3	11,133	0.03%
2022/02/16	2	14.37	0	0.00	14.31	2	11,416	0.02%
2022/02/15	4	14.30	0	0.00	14.21	4	11,559	0.03%
2022/02/14	12	14.53	11	14.54	14.52	1	11,754	0.01%
2022/02/11	2	14.70	112.5	14.82	14.79	-110.5	12,334	-0.90%	大賣/鉅額交易
2022/02/10	4	14.48	184	14.55	14.58	-180	12,617	-1.43%	大賣/鉅額交易
2022/02/09	0	0.00	3	14.27	14.47	-3	13,303	-0.02%
2022/02/07	3.2	14.15	0	0.00	14.17	3.2	14,094	0.02%
2022/01/26	0	0.00	0.5	14.20	14.17	-0.5	14,311	0.00%
2022/01/25	4	14.32	2	14.36	14.24	2	14,722	0.01%
2022/01/24	0	0.00	14	14.41	14.43	-14	14,831	-0.09%
2022/01/21	6	14.31	4	14.32	14.29	2	14,878	0.01%
2022/01/20	2	14.29	6	14.27	14.31	-4	14,839	-0.03%
2022/01/19	10	14.07	4	14.11	14.13	6	14,912	0.04%
2022/01/18	27	13.92	12	13.88	13.97	15	15,011	0.10%
2022/01/17	22.6	14.16	0	0.00	14.13	22.6	14,704	0.15%
2022/01/13	3	14.44	1	14.45	14.40	2	14,360	0.01%
2022/01/12	0	0.00	10	14.42	14.41	-10	14,286	-0.07%
2022/01/11	7	14.46	21	14.49	14.40	-14	14,247	-0.10%
2022/01/10	2	14.18	0	0.00	14.25	2	14,082	0.01%
2022/01/07	5	14.14	0	0.00	14.18	5	14,231	0.04%
2022/01/06	6	14.14	10	14.24	14.12	-4	14,133	-0.03%
2022/01/05	8	14.28	0	0.00	14.22	8	13,900	0.06%
2022/01/04	0	0.00	6	14.48	14.51	-6	13,667	-0.04%
2022/01/03	3	14.38	0	0.00	14.40	3	13,622	0.02%
2021/12/30	2	14.35	2	14.32	14.31	0	13,748	0.00%
2021/12/29	1	14.33	0	0.00	14.33	1	13,811	0.01%
2021/12/28	1	14.56	23	14.48	14.47	-22	13,763	-0.16%
2021/12/27	3	14.56	10	14.53	14.56	-7	13,759	-0.05%
2021/12/24	2	14.55	3	14.43	14.54	-1	13,736	-0.01%
2021/12/23	1	14.45	22	14.39	14.45	-21	13,484	-0.16%
2021/12/22	2	14.15	5	14.19	14.14	-3	13,228	-0.02%
2021/12/20	6	14.10	5	14.22	14.08	1	13,337	0.01%
2021/12/17	0	0.00	3	14.36	14.34	-3	13,225	-0.02%
2021/12/16	1	14.18	5	14.23	14.23	-4	13,276	-0.03%
2021/12/15	0	0.00	19	14.19	14.14	-19	13,338	-0.14%
2021/12/14	13	14.11	8	14.11	13.99	5	13,480	0.04%
2021/12/13	5	14.35	27	14.37	14.33	-22	13,795	-0.16%
2021/12/10	21	14.29	11	14.30	14.28	10	13,882	0.07%
2021/12/09	1	14.29	39	14.26	14.29	-38	13,811	-0.28%
2021/12/08	0	0.00	4	14.08	14.04	-4	13,604	-0.03%
2021/12/07	5	14.04	3	14.01	14.00	2	13,600	0.01%
2021/12/06	7	14.10	6	14.11	14.01	1	13,558	0.01%
2021/12/03	4	13.92	11	13.86	14.06	-7	13,478	-0.05%
2021/12/02	1	13.75	0	0.00	13.77	1	13,202	0.01%
2021/12/01	2.3	13.68	0	0.00	13.75	2.3	13,351	0.02%
2021/11/30	31	13.62	1	13.60	13.60	30	13,596	0.22%
2021/11/29	6.2	13.61	64	13.62	13.65	-57.8	13,593	-0.43%
2021/11/26	13.6	13.73	5	13.73	13.69	8.6	13,697	0.06%
2021/11/25	1.2	13.87	0	0.00	13.90	1.2	13,593	0.01%
2021/11/24	18.1	13.77	5	13.78	13.79	13.1	13,588	0.10%
2021/11/23	12.2	13.66	0	0.00	13.73	12.2	13,550	0.09%
2021/11/19	8.1	13.64	38	13.65	13.64	-29.9	13,549	-0.22%
2021/11/18	9.2	13.69	0	0.00	13.69	9.2	13,445	0.07%
2021/11/17	4.1	13.76	13	13.77	13.76	-8.9	13,389	-0.07%
2021/11/16	4	13.74	0	0.00	13.74	4	13,504	0.03%
2021/11/15	43	13.73	5	13.71	13.71	38	13,455	0.28%
2021/11/12	70	13.93	2	13.96	13.91	68	13,157	0.52%
2021/11/11	14	13.71	11	13.74	13.81	3	12,962	0.02%
2021/11/10	39	13.48	0	0.00	13.40	39	12,650	0.31%
2021/11/09	65.6	13.62	0	0.00	13.57	65.6	12,007	0.55%
2021/11/08	87	13.72	7	13.69	13.71	80	11,286	0.71%
2021/11/05	71	13.88	0	0.00	13.86	71	10,669	0.67%
2021/11/04	19	13.96	0	0.00	13.94	19	10,204	0.19%
2021/11/03	22	13.96	10	14.00	14.01	12	10,097	0.12%
2021/11/02	38.1	14.01	0	0.00	14.01	38.1	10,082	0.38%
2021/11/01	35.3	14.05	0	0.00	14.10	35.3	9,851	0.36%
2021/10/29	11.8	14.12	0	0.00	14.13	11.8	9,887	0.12%
2021/10/28	17.7	14.21	0	0.00	14.21	17.7	9,781	0.18%
2021/10/27	20	14.18	0	0.00	14.23	20	9,915	0.20%
2021/10/26	37.3	14.34	0	0.00	14.29	37.3	9,910	0.38%
2021/10/25	3.1	14.54	0	0.00	14.53	3.1	9,873	0.03%
2021/10/22	2	14.58	0	0.00	14.57	2	10,281	0.02%
2021/10/21	2.2	14.50	1	14.56	14.50	1.2	10,549	0.01%
2021/10/20	1	14.49	1	14.58	14.49	0	11,077	0.00%
2021/10/18	1	14.42	3	14.42	14.42	-2	11,366	-0.02%
2021/10/15	7	14.44	0	0.00	14.46	7	11,664	0.06%
2021/10/14	3	14.63	2	14.57	14.60	1	12,293	0.01%
2021/10/13	4	14.57	0	0.00	14.58	4	13,097	0.03%
2021/10/12	2	14.58	0	0.00	14.55	2	14,037	0.01%
2021/10/08	0.1	14.75	4	14.77	14.69	-3.9	14,558	-0.03%
2021/10/07	1	14.87	15	14.90	14.92	-14	14,923	-0.09%
2021/10/06	0	0.00	4	14.66	14.75	-4	15,111	-0.03%
2021/10/05	1	14.54	14	14.55	14.56	-13	15,488	-0.08%
2021/10/04	2	14.47	0	0.00	14.52	2	15,955	0.01%
2021/10/01	5	14.51	0	0.00	14.48	5	16,396	0.03%
2021/09/30	0	0.00	2	14.63	14.61	-2	16,844	-0.01%
2021/09/29	1	14.54	51	14.63	14.59	-50	17,412	-0.29%
2021/09/28	1	14.33	15.3	14.57	14.64	-14.3	17,942	-0.08%
2021/09/27	6	14.35	1	14.48	14.35	5	17,971	0.03%
2021/09/24	20	14.62	1	14.65	14.57	19	17,973	0.11%
2021/09/23	5	14.38	12	14.62	14.53	-7	18,139	-0.04%
2021/09/22	6	14.02	2	13.99	14.12	4	18,032	0.02%
2021/09/17	24.3	14.26	26	14.25	14.18	-1.7	17,974	-0.01%
2021/09/16	40.3	14.47	0	0.00	14.24	40.3	17,831	0.23%
2021/09/15	19	14.77	5	14.77	14.73	14	17,376	0.08%
2021/09/14	3	15.08	21	15.01	15.04	-18	17,265	-0.10%
2021/09/13	6	14.98	28	15.05	15.07	-22	17,369	-0.13%
2021/09/10	12	15.04	27	15.05	15.00	-15	17,530	-0.09%
2021/09/09	0	0.00	5	14.94	14.94	-5	17,835	-0.03%
2021/09/08	12	15.03	30	15.03	14.98	-18	18,058	-0.10%
2021/09/07	2	14.93	16	14.91	14.93	-14	18,082	-0.08%
2021/09/06	2	14.99	30	15.07	14.99	-28	18,204	-0.15%
2021/09/03	13	15.02	29	15.00	15.06	-16	18,007	-0.09%
2021/09/02	6	14.77	12	14.83	14.82	-6	17,690	-0.03%
2021/09/01	10	14.70	10	14.68	14.73	0	17,522	0.00%
2021/08/31	3	14.39	1	14.47	14.47	2	17,345	0.01%
2021/08/30	7	14.44	15	14.47	14.47	-8	17,319	-0.05%
2021/08/27	3	14.42	0	0.00	14.42	3	17,252	0.02%
2021/08/26	4	14.45	5	14.50	14.43	-1	17,241	-0.01%
2021/08/25	9	14.39	0	0.00	14.43	9	17,183	0.05%
2021/08/24	4	14.29	0	0.00	14.29	4	17,194	0.02%
2021/08/23	22	14.23	5	14.25	14.20	17	17,173	0.10%
2021/08/20	40	13.90	53	13.87	13.86	-13	17,067	-0.08%
2021/08/19	27	14.03	0	0.00	14.01	27	16,856	0.16%
2021/08/18	1	14.13	0	0.00	14.20	1	16,788	0.01%
2021/08/17	5	14.25	2	14.18	14.12	3	16,728	0.02%
2021/08/16	12	14.25	0	0.00	14.30	12	16,678	0.07%
2021/08/13	15	14.31	0	0.00	14.30	15	16,582	0.09%
2021/08/12	14	14.33	10	14.34	14.36	4	16,536	0.02%
2021/08/11	16	14.26	12	14.28	14.34	4	16,466	0.02%
2021/08/10	4	14.05	0	0.00	14.09	4	16,299	0.02%
2021/08/09	26	13.89	7	14.02	14.08	19	16,292	0.12%
2021/08/06	27	13.89	0	0.00	13.89	27	16,026	0.17%
2021/08/05	35.1	13.97	6	13.97	13.96	29.1	15,823	0.18%
2021/08/04	15.1	13.99	0	0.00	14.03	15.1	15,823	0.10%
2021/08/03	22	14.01	0	0.00	13.96	22	15,715	0.14%
2021/08/02	8	13.88	13	13.88	14.05	-5	15,530	-0.03%
2021/07/30	12	13.95	1	13.92	13.92	11	15,385	0.07%
2021/07/29	33	13.99	14	14.00	14.05	19	15,241	0.12%
2021/07/28	49	13.91	10	13.97	13.88	39	15,073	0.26%
2021/07/27	27	14.19	0	0.00	14.15	27	14,771	0.18%
2021/07/26	39	14.31	45	14.30	14.26	-6	14,884	-0.04%
2021/07/23	28	14.53	0	0.00	14.50	28	14,482	0.19%
2021/07/22	13	14.59	8	14.58	14.61	5	14,626	0.03%
2021/07/21	46	14.46	1	14.52	14.42	45	14,896	0.30%
2021/07/20	55	14.56	5	14.64	14.49	50	14,776	0.34%
2021/07/19	68	14.80	0	0.00	14.76	68	14,050	0.48%
2021/07/16	179	14.91	40	14.90	14.92	139	13,439	1.03%	大買/鉅額交易
2021/07/15	21	15.42	0	0.00	15.59	21	12,665	0.17%
2021/07/14	28	15.41	79	15.41	15.42	-51	12,176	-0.42%
2021/07/13	63	15.44	4	15.47	15.45	59	11,740	0.50%
2021/07/12	41	15.48	1	15.45	15.48	40	11,418	0.35%
2021/07/09	41	15.41	31	15.39	15.44	10	11,013	0.09%
2021/07/08	43	15.57	0	0.00	15.56	43	10,590	0.41%
2021/07/07	52	15.62	0	0.00	15.61	52	10,149	0.51%
2021/07/06	54	15.69	1	15.67	15.70	53	9,772	0.54%
2021/07/05	182	15.79	2	15.79	15.80	180	9,266	1.94%	大買/鉅額交易
2021/07/02	5	15.61	2	15.62	15.61	3	8,694	0.03%
2021/07/01	42.5	15.62	2	15.63	15.64	40.5	8,655	0.47%
2021/06/30	34	15.68	20	15.69	15.68	14	8,582	0.16%
2021/06/29	43	15.72	3	15.82	15.71	40	8,411	0.48%
2021/06/28	6	15.81	0	0.00	15.81	6	8,372	0.07%
2021/06/25	10	15.81	0	0.00	15.82	10	8,524	0.12%
2021/06/24	1	15.75	0	0.00	15.74	1	8,621	0.01%
2021/06/23	1.5	15.69	0	0.00	15.68	1.5	8,635	0.02%
2021/06/22	21	15.51	1	15.53	15.53	20	8,835	0.23%
2021/06/21	17	15.47	10	15.50	15.51	7	9,068	0.08%
2021/06/18	57	15.62	0	0.00	15.63	57	9,032	0.63%
2021/06/17	33	15.75	0	0.00	15.71	33	8,735	0.38%
2021/06/16	7	15.88	0	0.00	15.87	7	8,671	0.08%
2021/06/15	7	15.93	23	15.93	15.94	-16	8,646	-0.19%
2021/06/11	2	16.01	0	0.00	16.01	2	8,594	0.02%
2021/06/10	0	0.00	2	16.00	16.01	-2	8,643	-0.02%
2021/06/09	1	16.00	0	0.00	16.00	1	8,781	0.01%
2021/06/08	4	16.01	0	0.00	16.00	4	8,964	0.04%
2021/05/28	1	16.16	0	0.00	16.18	1	9,901	0.01%
2021/05/26	0	0.00	13	16.10	16.10	-13	10,562	-0.12%
2021/05/24	0	0.00	1	16.01	16.00	-1	11,271	-0.01%
2021/05/21	0.5	16.02	0	0.00	16.02	0.5	11,513	0.00%
2021/05/20	1	16.00	0	0.00	16.00	1	11,809	0.01%
2021/05/19	0	0.00	9	16.06	16.04	-9	12,215	-0.07%
2021/05/18	2	15.97	0.3	16.00	16.08	1.7	12,850	0.01%
2021/05/17	1	15.77	0	0.00	15.92	1	13,371	0.01%
2021/05/14	6	15.91	36	15.92	15.90	-30	14,427	-0.21%
2021/05/13	4	15.94	48	15.90	15.92	-44	15,549	-0.28%
2021/05/12	2	15.98	37	16.06	16.00	-35	15,681	-0.22%
2021/05/11	4	15.94	6.4	15.97	16.02	-2.4	15,626	-0.02%
2021/05/10	0.3	16.16	0	0.00	16.10	0.3	15,716	0.00%
2021/05/07	1	16.12	2	16.12	16.20	-1	15,915	-0.01%
2021/05/06	7	16.04	0	0.00	15.99	7	16,055	0.04%
2021/05/05	10	15.92	3	15.95	15.98	7	16,239	0.04%
2021/05/04	17	15.87	20	15.88	15.87	-3	16,403	-0.02%
2021/05/03	51	15.87	22	15.87	15.85	29	16,525	0.18%
2021/04/29	19	16.09	71	16.06	16.08	-52	16,336	-0.32%
2021/04/28	91	16.01	163	16.00	15.99	-72	16,448	-0.44%	大賣/
2021/04/27	28	16.10	3	16.06	16.05	25	16,315	0.15%
2021/04/26	15	16.20	26	16.21	16.18	-11	16,129	-0.07%
2021/04/23	14	16.23	0	0.00	16.23	14	16,163	0.09%
2021/04/22	16.5	16.25	0	0.00	16.22	16.5	16,338	0.10%
2021/04/21	14	16.30	0	0.00	16.30	14	16,404	0.09%
2021/04/20	3	16.39	20	16.40	16.41	-17	16,511	-0.10%
2021/04/19	5	16.38	15	16.42	16.40	-10	16,749	-0.06%
2021/04/16	6	16.31	0	0.00	16.34	6	17,010	0.04%
2021/04/15	22	16.26	0	0.00	16.28	22	17,281	0.13%
2021/04/14	1.1	16.29	25	16.26	16.31	-23.9	17,530	-0.14%
2021/04/13	22	16.28	30	16.29	16.25	-8	17,759	-0.05%
2021/04/12	12	16.29	1	16.39	16.27	11	18,051	0.06%
2021/04/09	15	16.35	33	16.40	16.35	-18	18,299	-0.10%
2021/04/08	5	16.38	2	16.40	16.41	3	18,583	0.02%
2021/04/07	180	16.49	1	16.40	16.41	179	18,945	0.94%	大買/鉅額交易
2021/04/06	13	16.46	0	0.00	16.47	13	19,237	0.07%
2021/04/01	4.1	16.33	1	16.33	16.32	3.1	19,626	0.02%
2021/03/31	42.1	16.38	0	0.00	16.28	42.1	20,059	0.21%
2021/03/29	1	16.21	6	16.15	16.18	-5	20,561	-0.02%
2021/03/26	20	15.94	1	16.00	16.03	19	20,825	0.09%
2021/03/25	27	15.81	6	15.81	15.81	21	21,351	0.10%
2021/03/24	43	15.96	0	0.00	15.90	43	21,444	0.20%
2021/03/23	6	16.15	0	0.00	16.12	6	21,213	0.03%
2021/03/22	4	16.14	2	16.24	16.24	2	21,359	0.01%
2021/03/19	16	16.15	12	16.17	16.11	4	21,958	0.02%
2021/03/18	2	16.23	53	16.23	16.25	-51	22,274	-0.23%
2021/03/17	9	16.15	1	16.14	16.13	8	22,893	0.03%
2021/03/16	10	16.13	0	0.00	16.14	10	23,551	0.04%
2021/03/15	30	16.06	0	0.00	16.11	30	24,398	0.12%
2021/03/12	4	16.03	4	16.08	16.09	0	25,142	0.00%
2021/03/11	4	16.00	0	0.00	16.02	4	25,824	0.02%
2021/03/10	9	15.81	5	15.83	15.80	4	26,553	0.02%
2021/03/09	27	15.67	2	15.71	15.78	25	27,886	0.09%
2021/03/08	1	15.77	9	15.87	15.74	-8	29,080	-0.03%
2021/03/05	36	15.60	0	0.00	15.72	36	30,378	0.12%
2021/03/04	12	15.72	0	0.00	15.71	12	31,200	0.04%
2021/03/03	1	15.82	2	15.84	15.87	-1	32,520	0.00%
2021/03/02	28	15.78	1	15.75	15.68	27	34,800	0.08%
2021/02/26	61	15.74	1	15.85	15.72	60	36,660	0.16%
2021/02/25	21	15.82	0.5	15.81	15.90	20.5	37,418	0.05%
2021/02/24	20	15.84	0.5	15.84	15.81	19.5	39,726	0.05%
2021/02/23	16	15.94	0	0.00	15.95	16	41,184	0.04%
2021/02/22	64.5	16.00	18	15.95	15.98	46.5	45,206	0.10%
2021/02/19	50	15.70	1	15.80	15.73	49	50,089	0.10%
2021/02/18	59	15.90	31	15.91	15.89	28	55,747	0.05%
2021/02/17	40	15.75	33	15.51	15.94	7	60,989	0.01%
2021/02/05	74	15.13	1	15.12	15.11	73	72,664	0.10%
2021/02/04	40.5	15.34	13.7	15.36	15.26	26.8	72,754	0.04%