中信中國高股息 (00882)-元大-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
10.85
漲跌
▼0.09
漲幅
-0.82%
成交量
23,192張
產業
上市
345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－元大-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

元大-新竹券商分點個股進出
元大-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
2024/04/30	2	10.91	36	10.93	10.85	-34	23,316	-0.15%
2024/04/29	20.1	10.94	15.1	10.97	10.94	5	23,572	0.02%
2024/04/26	18	10.71	5	10.72	10.76	13	24,372	0.05%
2024/04/25	32.1	10.67	9	10.55	10.64	23.1	24,742	0.09%
2024/04/24	2	10.44	0.2	10.47	10.48	1.8	25,250	0.01%
2024/04/23	0.1	10.48	2	10.46	10.44	-1.9	26,952	-0.01%
2024/04/22	3	10.41	5	10.44	10.43	-2	27,099	-0.01%
2024/04/19	4.1	10.31	10	10.33	10.33	-5.9	26,904	-0.02%
2024/04/18	0	0.00	155	10.35	10.31	-155	26,670	-0.58%	大賣/鉅額交易
2024/04/17	0.1	10.25	1	10.27	10.26	-0.9	26,698	0.00%
2024/04/16	2	10.22	0.2	10.28	10.24	1.8	26,772	0.01%
2024/04/15	4.2	10.24	9	10.31	10.31	-4.8	26,741	-0.02%
2024/04/12	10	10.35	3	10.37	10.33	7	26,832	0.03%
2024/04/11	7.1	10.28	13	10.39	10.45	-5.9	26,819	-0.02%
2024/04/10	10	10.36	2	10.38	10.37	8	26,780	0.03%
2024/04/09	10.1	10.33	5	10.33	10.33	5.1	27,028	0.02%
2024/04/08	31.2	10.26	5	10.19	10.30	26.2	27,072	0.10%
2024/04/03	2	10.28	0	0.00	10.30	2	27,035	0.01%
2024/04/02	4.1	10.30	1	10.38	10.30	3.1	27,099	0.01%
2024/03/28	16.1	10.20	0	0.00	10.23	16.1	27,103	0.06%
2024/03/27	6.1	10.33	30	10.38	10.30	-23.9	26,851	-0.09%
2024/03/26	17	10.37	0	0.00	10.36	17	26,842	0.06%
2024/03/25	1	10.43	1	10.49	10.47	0	26,704	0.00%
2024/03/22	7	10.41	26	10.41	10.43	-19	26,691	-0.07%
2024/03/21	16	10.51	1.4	10.47	10.50	14.6	26,733	0.05%
2024/03/20	3	10.37	1	10.43	10.41	2	26,880	0.01%
2024/03/19	20.1	10.44	0	0.00	10.42	20.1	27,015	0.07%
2024/03/18	20	10.38	15	10.45	10.45	5	27,297	0.02%
2024/03/15	23	10.26	0	0.00	10.25	23	27,202	0.08%
2024/03/14	10	10.36	0	0.00	10.34	10	27,830	0.04%
2024/03/13	15	10.37	34	10.38	10.40	-19	28,099	-0.07%
2024/03/12	0	0.00	5	10.33	10.35	-5	28,058	-0.02%
2024/03/11	1.1	10.27	79	10.33	10.28	-77.9	28,080	-0.28%
2024/03/08	0.1	10.27	50	10.29	10.32	-49.9	28,405	-0.18%
2024/03/07	1.2	10.27	10	10.21	10.26	-8.8	28,306	-0.03%
2024/03/06	10.1	10.15	34	10.23	10.21	-23.9	28,071	-0.09%
2024/03/05	23.3	10.11	70	10.11	10.10	-46.7	28,190	-0.17%
2024/03/04	35	10.21	30.5	10.21	10.19	4.5	28,405	0.02%
2024/03/01	17.3	10.20	25	10.24	10.23	-7.7	28,288	-0.03%
2024/02/29	9	10.21	2	10.25	10.25	7	28,108	0.02%
2024/02/27	5	10.27	16	10.26	10.28	-11	27,960	-0.04%
2024/02/26	3	10.34	11	10.39	10.35	-8	27,627	-0.03%
2024/02/23	77	10.43	3	10.46	10.41	74	27,354	0.27%
2024/02/22	51	10.32	2	10.28	10.34	49	26,877	0.18%
2024/02/21	4.7	10.13	58	10.23	10.30	-53.3	26,406	-0.20%
2024/02/20	5.2	9.94	12	9.97	9.96	-6.8	25,499	-0.03%
2024/02/19	4	9.89	19	9.89	9.89	-15	25,222	-0.06%
2024/02/16	2	9.64	5	9.76	9.84	-3	24,986	-0.01%
2024/02/15	12	9.59	63	9.67	9.60	-51	24,606	-0.21%
2024/02/05	41.1	9.51	0	0.00	9.56	41.1	24,299	0.17%
2024/02/02	2	9.64	2	9.61	9.59	0	23,823	0.00%
2024/02/01	28.1	9.64	264	9.59	9.66	-235.9	23,581	-1.00%	大賣/鉅額交易
2024/01/31	7.7	9.61	0	0.00	9.62	7.7	23,304	0.03%
2024/01/30	29.1	9.72	0	0.00	9.70	29.1	22,919	0.13%
2024/01/29	2	9.97	2	9.99	9.95	0	22,333	0.00%
2024/01/26	167	10.02	5	9.97	9.98	162	21,969	0.74%	大買/鉅額交易
2024/01/25	13.6	9.84	79	9.87	10.01	-65.4	21,537	-0.30%
2024/01/24	127.1	9.58	38	9.57	9.51	89.1	20,662	0.43%	大買/
2024/01/23	119.3	9.39	7	9.41	9.42	112.3	19,990	0.56%	大買/鉅額交易
2024/01/22	308.7	9.38	148	9.40	9.30	160.7	19,421	0.83%	大買/大賣/鉅額交易
2024/01/19	162.1	9.60	34	9.64	9.56	128.1	18,124	0.71%	大買/鉅額交易
2024/01/18	111.1	9.67	137	9.68	9.61	-25.9	17,379	-0.15%	大買/大賣/
2024/01/17	261.1	9.87	0	0.00	9.78	261.1	16,490	1.58%	大買/鉅額交易
2024/01/16	20.1	10.28	7	10.29	10.27	13.1	14,739	0.09%
2024/01/15	5.1	10.31	0	0.00	10.33	5.1	14,582	0.03%
2024/01/12	0.1	10.34	0	0.00	10.32	0.1	14,577	0.00%
2024/01/11	3.1	10.22	103	10.31	10.34	-99.9	14,581	-0.69%	大賣/
2024/01/10	11.1	10.28	0	0.00	10.28	11.1	14,453	0.08%
2024/01/09	15.1	10.28	0	0.00	10.31	15.1	14,309	0.11%
2024/01/08	31.1	10.34	6	10.45	10.32	25.1	14,150	0.18%
2024/01/05	9.1	10.48	71.3	10.48	10.48	-62.2	13,932	-0.45%
2024/01/04	19.6	10.45	5	10.46	10.42	14.6	13,904	0.10%
2024/01/03	103	10.43	27	10.45	10.48	76	13,696	0.55%	大買/
2024/01/02	6.1	10.36	5.1	10.40	10.38	1	13,375	0.01%
2023/12/29	10.1	10.35	13	10.36	10.36	-2.9	13,268	-0.02%
2023/12/28	0.6	10.28	9	10.28	10.31	-8.4	13,216	-0.06%
2023/12/27	22.3	10.18	5	10.22	10.22	17.3	13,606	0.13%
2023/12/26	3.1	10.23	47	10.23	10.19	-43.9	13,435	-0.33%
2023/12/25	3.4	10.22	1	10.22	10.21	2.4	13,409	0.02%
2023/12/22	6.1	10.21	1	10.32	10.23	5.1	13,357	0.04%
2023/12/21	9.1	10.14	2	10.20	10.23	7.1	13,221	0.05%
2023/12/20	12.1	10.22	0	0.00	10.21	12.1	13,119	0.09%
2023/12/19	14.2	10.19	0	0.00	10.21	14.2	13,101	0.11%
2023/12/18	23.1	10.26	0	0.00	10.25	23.1	12,996	0.18%
2023/12/15	23	10.28	40	10.27	10.28	-17	12,812	-0.13%
2023/12/14	28.1	10.15	0.4	10.13	10.12	27.7	12,440	0.22%
2023/12/13	93.1	10.23	3	10.29	10.15	90.1	12,144	0.74%
2023/12/12	2.1	10.15	28	10.14	10.21	-25.9	11,853	-0.22%
2023/12/11	185.1	10.00	10	10.01	10.03	175.1	11,763	1.49%	大買/鉅額交易
2023/12/08	60.8	10.15	2	10.15	10.15	58.8	10,994	0.54%
2023/12/07	31.9	10.23	2	10.34	10.23	29.9	10,549	0.28%
2023/12/06	9.4	10.28	1	10.34	10.36	8.4	10,211	0.08%
2023/12/05	77.9	10.29	0	0.00	10.26	77.9	10,020	0.78%
2023/12/04	122.1	10.37	1.5	10.42	10.39	120.6	9,505	1.27%	大買/鉅額交易
2023/12/01	62.3	10.41	1	10.40	10.42	61.3	9,373	0.65%
2023/11/30	39.4	10.40	1	10.40	10.40	38.4	9,281	0.41%
2023/11/29	61.6	10.50	0	0.00	10.45	61.6	9,144	0.67%
2023/11/28	6.3	10.62	0	0.00	10.62	6.3	8,462	0.07%
2023/11/27	12.3	10.61	0	0.00	10.62	12.3	8,460	0.15%
2023/11/24	0.1	10.72	1	10.71	10.71	-0.9	8,387	-0.01%
2023/11/22	9.2	10.64	0	0.00	10.65	9.2	8,569	0.11%
2023/11/21	1.1	10.75	2	10.75	10.73	-0.9	8,549	-0.01%
2023/11/20	10.1	10.70	0	0.00	10.71	10.1	8,640	0.12%
2023/11/17	18.2	10.71	0	0.00	10.71	18.2	8,653	0.21%
2023/11/16	4.1	10.90	1	10.80	10.82	3.1	8,794	0.04%
2023/11/15	2.1	10.81	43	10.82	10.83	-40.9	9,176	-0.45%
2023/11/14	3.1	10.67	4	10.66	10.66	-0.9	9,274	-0.01%
2023/11/13	23.1	10.58	1	10.56	10.59	22.1	9,602	0.23%
2023/11/10	9.1	10.60	0	0.00	10.62	9.1	9,736	0.09%
2023/11/09	12.1	10.68	0	0.00	10.69	12.1	9,899	0.12%
2023/11/08	15.1	10.73	0	0.00	10.73	15.1	10,462	0.14%
2023/11/07	7.2	10.78	0	0.00	10.79	7.2	10,644	0.07%
2023/11/06	0	0.00	32	10.89	10.87	-32	10,785	-0.30%
2023/11/03	2	10.79	4	10.80	10.79	-2	10,883	-0.02%
2023/11/02	2	10.77	18	10.81	10.74	-16	11,019	-0.15%
2023/11/01	1	10.73	6	10.74	10.73	-5	11,196	-0.04%
2023/10/31	9.1	10.69	6	10.67	10.67	3.1	11,364	0.03%
2023/10/30	3	10.71	5	10.72	10.72	-2	11,635	-0.02%
2023/10/27	0	0.00	8	10.72	10.76	-8	11,917	-0.07%
2023/10/26	8	10.62	6	10.64	10.62	2	12,729	0.02%
2023/10/25	4	10.70	39	10.74	10.71	-35	13,125	-0.27%
2023/10/24	8.2	10.47	4	10.53	10.51	4.2	13,241	0.03%
2023/10/23	31.2	10.48	1	10.52	10.46	30.2	13,469	0.22%
2023/10/20	10.1	10.53	103	10.54	10.55	-92.9	13,763	-0.68%	大賣/
2023/10/19	25.1	10.67	1	10.65	10.65	24.1	13,951	0.17%
2023/10/18	4	10.82	1	10.79	10.79	3	13,969	0.02%
2023/10/17	1	10.84	0	0.00	10.86	1	14,164	0.01%
2023/10/16	7	10.81	1	10.82	10.81	6	14,720	0.04%
2023/10/13	3.3	10.86	0	0.00	10.86	3.3	16,147	0.02%
2023/10/12	2.1	10.98	124	10.96	10.98	-121.9	16,487	-0.74%	大賣/鉅額交易
2023/10/11	27.1	10.76	7	10.80	10.75	20.1	16,693	0.12%
2023/10/06	0.1	10.73	7	10.69	10.70	-6.9	16,779	-0.04%
2023/10/05	31.4	10.59	0	0.00	10.58	31.4	16,858	0.19%
2023/10/04	28.3	10.57	9.3	10.61	10.57	19.1	16,984	0.11%
2023/10/03	117.9	10.64	0	0.00	10.61	117.9	17,274	0.68%	大買/鉅額交易
2023/10/02	27	10.93	0	0.00	10.92	27	17,038	0.16%
2023/09/28	50.4	10.86	9	10.87	10.86	41.4	17,457	0.24%
2023/09/27	4	10.86	0	0.00	10.87	4	17,646	0.02%
2023/09/26	4.1	10.90	10	10.90	10.88	-5.9	17,770	-0.03%
2023/09/25	14	11.02	1	11.02	10.96	13	17,941	0.07%
2023/09/22	1	10.87	0	0.00	10.97	1	18,044	0.01%
2023/09/21	7.2	10.98	6	10.93	10.92	1.2	18,177	0.01%
2023/09/20	2	10.99	7	11.01	11.00	-5	18,240	-0.03%
2023/09/19	5	10.91	0	0.00	10.97	5	18,322	0.03%
2023/09/18	12.4	10.89	16	10.91	10.90	-3.6	18,601	-0.02%
2023/09/15	63.1	11.05	15	10.97	11.00	48.1	18,796	0.26%
2023/09/14	20.8	10.87	1	10.89	10.89	19.8	18,835	0.10%
2023/09/13	5.3	10.88	0	0.00	10.90	5.3	18,861	0.03%
2023/09/12	10	10.90	6	10.99	10.92	4	19,014	0.02%
2023/09/11	6.1	10.87	51	10.91	10.96	-44.9	19,226	-0.23%
2023/09/08	10.2	10.94	50	10.94	10.95	-39.8	19,312	-0.21%
2023/09/07	2.1	11.02	0	0.00	11.01	2.1	19,583	0.01%
2023/09/06	18.1	11.01	0	0.00	11.02	18.1	19,745	0.09%
2023/09/05	5	11.12	6	11.13	11.12	-1	19,743	-0.01%
2023/09/04	1	11.02	1	11.16	11.17	0	19,943	0.00%
2023/09/01	0.1	10.90	2	10.93	10.94	-1.9	20,057	-0.01%
2023/08/31	10.1	10.91	0	0.00	10.88	10.1	20,308	0.05%
2023/08/29	4.1	10.88	0	0.00	10.96	4.1	21,161	0.02%
2023/08/28	201	10.90	37	10.98	10.84	164	21,529	0.76%	大買/鉅額交易
2023/08/25	131.1	10.73	15	10.74	10.73	116.1	21,976	0.53%	大買/鉅額交易
2023/08/24	124.1	10.65	0	0.00	10.69	124.1	22,700	0.55%	大買/鉅額交易
2023/08/23	2.1	10.62	20	10.61	10.65	-17.9	23,009	-0.08%
2023/08/22	18.3	10.54	7	10.59	10.54	11.3	23,454	0.05%
2023/08/21	104.5	10.63	2	10.61	10.61	102.5	24,483	0.42%	大買/鉅額交易
2023/08/18	19.2	10.87	24	10.89	10.82	-4.8	25,064	-0.02%
2023/08/17	86.4	10.87	109	10.78	10.87	-22.6	25,278	-0.09%	大賣/
2023/08/16	96.4	10.92	0	0.00	10.94	96.4	25,148	0.38%
2023/08/15	82.2	11.02	0	0.00	11.02	82.2	25,258	0.33%
2023/08/14	18.7	11.06	18	11.07	11.04	0.7	25,150	0.00%
2023/08/11	17.9	11.32	0	0.00	11.29	17.9	24,684	0.07%
2023/08/10	4.5	11.36	0	0.00	11.35	4.5	24,609	0.02%
2023/08/09	3.5	11.39	0	0.00	11.40	3.5	24,726	0.01%
2023/08/08	13.8	11.45	0	0.00	11.47	13.8	24,874	0.06%
2023/08/07	8.2	11.53	25	11.52	11.52	-16.8	24,834	-0.07%
2023/08/04	84	11.66	0	0.00	11.66	84	24,827	0.34%
2023/08/02	11.5	11.64	4	11.67	11.54	7.5	25,158	0.03%
2023/08/01	6.1	11.80	2	11.78	11.72	4.1	25,170	0.02%
2023/07/31	19	11.85	2	11.84	11.83	17	25,129	0.07%
2023/07/28	2	11.57	9	11.59	11.61	-7	24,479	-0.03%
2023/07/27	113	11.43	4.7	11.36	11.43	108.3	24,109	0.45%	大買/鉅額交易
2023/07/26	32.2	11.27	2	11.36	11.27	30.2	23,981	0.13%
2023/07/25	10	11.24	9	11.17	11.26	1	23,761	0.00%
2023/07/24	9	11.03	0	0.00	11.01	9	23,374	0.04%
2023/07/21	106.1	11.10	34	11.04	11.08	72.1	23,134	0.31%	大買/
2023/07/20	17.2	11.09	24	11.05	11.09	-6.8	23,109	-0.03%
2023/07/19	42	10.97	0	0.00	10.96	42	22,998	0.18%
2023/07/18	264.7	11.10	14	11.33	11.03	250.7	22,560	1.11%	大買/鉅額交易
2023/07/17	19.1	11.57	5	11.57	11.58	14.1	21,201	0.07%
2023/07/14	37.3	11.60	7	11.67	11.57	30.3	20,872	0.15%
2023/07/13	13	11.60	3	11.60	11.61	10	20,708	0.05%
2023/07/12	18.2	11.53	0	0.00	11.53	18.2	20,728	0.09%
2023/07/11	12.1	11.54	4	11.58	11.53	8.1	20,658	0.04%
2023/07/10	12.7	11.47	0	0.00	11.43	12.7	20,524	0.06%
2023/07/07	8.7	11.50	90	11.52	11.52	-81.3	20,255	-0.40%
2023/07/06	16.5	11.62	10	11.58	11.60	6.5	20,051	0.03%
2023/07/05	107.4	11.79	10	11.77	11.78	97.4	19,680	0.49%	大買/
2023/07/04	22.1	11.85	20	11.86	11.87	2.1	19,471	0.01%
2023/07/03	8.1	11.75	11	11.80	11.83	-2.9	19,558	-0.01%
2023/06/30	11.1	11.64	0	0.00	11.70	11.1	19,557	0.06%
2023/06/29	5.5	11.63	0	0.00	11.61	5.5	19,753	0.03%
2023/06/28	6.1	11.62	9	11.62	11.65	-2.9	19,736	-0.01%
2023/06/27	16.2	11.47	6	11.57	11.59	10.2	19,991	0.05%
2023/06/26	19.9	11.43	3	11.45	11.46	16.9	20,567	0.08%
2023/06/21	10.1	11.64	0	0.00	11.62	10.1	20,298	0.05%
2023/06/20	13.2	11.71	3	11.70	11.70	10.2	20,119	0.05%
2023/06/19	101.1	11.83	0	0.00	11.75	101.1	20,053	0.50%	大買/鉅額交易
2023/06/16	1	11.77	2	11.77	11.84	-1	19,951	-0.01%
2023/06/15	24.2	11.69	5	11.76	11.72	19.2	19,924	0.10%
2023/06/14	2.3	11.71	7	11.75	11.72	-4.7	19,716	-0.02%
2023/06/13	6.2	11.69	23	11.68	11.71	-16.8	19,644	-0.09%
2023/06/12	47.2	11.75	0	0.00	11.76	47.2	19,475	0.24%
2023/06/09	13	11.74	3	11.75	11.75	10	19,827	0.05%
2023/06/08	0.1	11.64	2	11.68	11.67	-1.9	19,892	-0.01%
2023/06/07	43.2	11.65	1	11.64	11.64	42.2	20,025	0.21%
2023/06/06	11.1	11.57	12	11.62	11.65	-0.9	19,804	0.00%
2023/06/05	30.2	11.60	21	11.57	11.53	9.2	19,821	0.05%
2023/06/02	41	11.45	0	0.00	11.50	41	19,632	0.21%
2023/06/01	60.5	11.27	26	11.28	11.30	34.5	19,279	0.18%
2023/05/31	82.7	11.29	0	0.00	11.25	82.7	18,948	0.44%
2023/05/30	54.6	11.43	2	11.37	11.37	52.6	18,435	0.29%
2023/05/29	44.3	11.58	4	11.64	11.57	40.3	17,927	0.22%
2023/05/26	73.1	11.57	2	11.60	11.56	71.1	17,787	0.40%
2023/05/25	126.8	11.68	1	11.63	11.58	125.8	17,433	0.72%	大買/鉅額交易
2023/05/24	141	11.94	0	0.00	11.87	141	16,325	0.86%	大買/鉅額交易
2023/05/23	78.6	12.10	0	0.00	12.07	78.6	15,557	0.51%
2023/05/22	17.1	12.16	1	12.17	12.18	16.1	15,329	0.10%
2023/05/19	28.1	12.20	0	0.00	12.20	28.1	15,216	0.18%
2023/05/18	8.1	12.28	0	0.00	12.32	8.1	14,948	0.05%
2023/05/17	6	12.28	0	0.00	12.27	6	15,008	0.04%
2023/05/16	12	12.36	0	0.00	12.36	12	14,964	0.08%
2023/05/15	11	12.22	2	12.24	12.26	9	15,138	0.06%
2023/05/12	5.3	12.38	2	12.37	12.34	3.3	14,958	0.02%
2023/05/11	3.2	12.58	0	0.00	12.54	3.2	14,749	0.02%
2023/05/10	39.5	12.69	0	0.00	12.67	39.5	14,775	0.27%
2023/05/09	6	12.89	7	12.89	12.95	-1	14,681	-0.01%
2023/05/08	3	12.70	7.3	12.61	12.72	-4.3	14,557	-0.03%
2023/05/05	3.1	12.45	75.1	12.60	12.50	-72	14,775	-0.49%
2023/05/04	6	12.33	0.6	12.35	12.38	5.4	14,764	0.04%
2023/05/03	0.1	12.20	1	12.21	12.19	-0.9	14,679	-0.01%
2023/05/02	4	12.29	3	12.33	12.32	1	14,828	0.01%
2023/04/28	0.4	12.35	0	0.00	12.30	0.4	14,899	0.00%
2023/04/27	5	12.17	6	12.18	12.18	-1	15,268	-0.01%
2023/04/26	0.1	12.08	0	0.00	12.14	0.1	15,660	0.00%
2023/04/25	9	12.13	0	0.00	12.08	9	15,774	0.06%
2023/04/24	1.5	12.20	1	12.20	12.20	0.5	16,097	0.00%
2023/04/21	4.2	12.28	4.1	12.28	12.25	0.1	16,015	0.00%
2023/04/20	2	12.29	33	12.29	12.27	-31	15,957	-0.19%
2023/04/19	7.3	12.30	3	12.31	12.30	4.3	15,965	0.03%
2023/04/18	2	12.34	41	12.29	12.34	-39	15,913	-0.25%
2023/04/17	0	12.20	85	12.22	12.23	-85	15,813	-0.54%
2023/04/14	1.1	12.14	17	12.15	12.13	-15.9	15,744	-0.10%
2023/04/13	0.1	12.08	43	12.09	12.11	-42.9	15,687	-0.27%
2023/04/12	0	0.00	5	12.12	12.12	-5	15,657	-0.03%
2023/04/11	14	12.04	0	0.00	12.03	14	15,523	0.09%
2023/04/10	0.1	11.93	0	0.00	11.93	0.1	15,505	0.00%
2023/04/07	9	11.90	0	0.00	11.90	9	15,436	0.06%
2023/04/06	78.4	11.86	0	0.00	11.84	78.4	15,345	0.51%
2023/03/31	16	11.94	15	11.94	11.95	1	15,078	0.01%
2023/03/30	15.5	11.82	0	0.00	11.85	15.5	14,859	0.10%
2023/03/29	19	11.89	0	0.00	11.86	19	14,517	0.13%
2023/03/28	63.8	11.85	0	0.00	11.86	63.8	14,347	0.44%
2023/03/27	50.7	11.93	8	11.96	11.93	42.7	14,018	0.30%
2023/03/23	30	12.08	2	12.10	12.12	28	13,309	0.21%
2023/03/22	11	12.16	2	12.15	12.12	9	13,217	0.07%
2023/03/21	28.3	12.03	1	12.03	12.04	27.2	13,123	0.21%
2023/03/20	7.5	12.06	0	0.00	12.04	7.5	13,020	0.06%
2023/03/17	0	0.00	3	12.21	12.14	-3	12,940	-0.02%
2023/03/16	4	11.97	1	12.01	12.02	3	12,891	0.02%
2023/03/15	23	12.02	0	0.00	12.03	23	12,846	0.18%
2023/03/14	21.3	11.99	0	0.00	11.93	21.3	12,770	0.17%
2023/03/13	0.1	12.07	0	0.00	12.10	0.1	12,273	0.00%
2023/03/10	30	12.10	0	0.00	12.09	30	12,120	0.25%
2023/03/09	0.1	12.35	0	0.00	12.33	0.1	11,786	0.00%
2023/03/08	20.6	12.35	1	12.40	12.33	19.6	11,706	0.17%
2023/03/07	3	12.58	46	12.58	12.58	-43	11,613	-0.37%
2023/03/06	2.2	12.34	0	0.00	12.41	2.2	11,431	0.02%
2023/03/03	1	12.32	41	12.36	12.36	-40	11,230	-0.36%
2023/03/02	2	12.10	1	12.13	12.26	1	11,086	0.01%
2023/03/01	19.1	11.98	1	12.01	12.12	18.1	10,944	0.17%
2023/02/24	51.8	12.12	874	12.07	12.10	-822.2	10,685	-7.69%	大賣/鉅額交易
2023/02/23	5	12.28	0	0.00	12.26	5	10,369	0.05%
2023/02/22	12.2	12.23	0	0.00	12.31	12.2	10,236	0.12%
2023/02/21	10	12.32	0.2	12.36	12.36	9.8	10,102	0.10%
2023/02/20	10.1	12.07	0	0.00	12.26	10.1	9,909	0.10%
2023/02/17	2.2	12.08	0	0.00	12.10	2.2	9,801	0.02%
2023/02/16	1.2	12.16	0	0.00	12.16	1.2	9,810	0.01%
2023/02/15	2.1	12.18	0	0.00	12.10	2.1	9,778	0.02%
2023/02/14	6	12.17	0	0.00	12.22	6	9,616	0.06%
2023/02/13	0	0.00	3	12.23	12.20	-3	9,536	-0.03%
2023/02/10	15.1	12.13	1	12.13	12.14	14.1	9,252	0.15%
2023/02/09	2.4	12.05	0	0.00	12.15	2.4	9,241	0.03%
2023/02/08	22	12.10	0	0.00	12.09	22	9,216	0.24%
2023/02/07	15	12.05	4	12.02	12.02	11	9,107	0.12%
2023/02/06	21	11.92	0	0.00	11.92	21	9,071	0.23%
2023/02/03	37.7	12.14	0	0.00	12.03	37.7	8,865	0.42%
2023/02/02	35.1	12.32	1	12.32	12.34	34.1	8,609	0.40%
2023/02/01	77	12.43	0	0.00	12.37	77	8,491	0.91%
2023/01/31	2.6	12.43	0	0.00	12.34	2.6	8,383	0.03%
2023/01/30	2.1	12.61	0	0.00	12.59	2.1	8,189	0.03%
2023/01/17	57.4	12.52	2	12.61	12.40	55.4	8,088	0.69%
2023/01/16	156.5	12.84	13	12.88	12.85	143.5	7,767	1.85%	大買/鉅額交易
2023/01/13	0	0.00	10	12.72	12.72	-10	7,383	-0.14%
2023/01/12	19.5	12.64	4	12.77	12.62	15.5	7,229	0.21%
2023/01/11	1	12.60	12	12.60	12.62	-11	6,834	-0.16%
2023/01/09	10.2	12.55	2	12.61	12.59	8.2	6,784	0.12%
2023/01/06	57	12.50	1.3	12.52	12.50	55.7	6,695	0.83%
2023/01/05	12.1	12.49	4	12.54	12.50	8.1	6,681	0.12%
2023/01/04	2	12.28	0	0.00	12.29	2	6,626	0.03%
2023/01/03	1.1	11.96	0	0.00	12.06	1.1	6,639	0.02%
2022/12/30	4	11.97	2	11.99	11.97	2	6,673	0.03%
2022/12/29	3	11.99	0	0.00	11.94	3	6,625	0.05%
2022/12/28	8	12.04	10	12.01	12.03	-2	6,662	-0.03%
2022/12/27	120	11.91	0	0.00	11.91	120	6,599	1.82%	大買/鉅額交易
2022/12/26	2	11.85	0	0.00	11.86	2	6,715	0.03%
2022/12/23	1.1	11.79	0	0.00	11.84	1.1	6,879	0.02%
2022/12/22	1	11.86	15	11.88	11.87	-14	7,055	-0.20%
2022/12/21	70	11.71	0	0.00	11.73	70	7,230	0.97%
2022/12/20	12.1	11.78	0	0.00	11.71	12.1	7,459	0.16%
2022/12/19	12	11.93	0	0.00	11.90	12	7,568	0.16%
2022/12/16	1	11.91	10	11.93	12.00	-9	7,542	-0.12%
2022/12/15	0.1	11.87	0	0.00	11.86	0.1	7,533	0.00%
2022/12/14	11.1	11.91	5	11.94	11.97	6.1	7,600	0.08%
2022/12/13	85	11.96	0	0.00	11.89	85	7,578	1.12%
2022/12/12	1.1	11.94	0	0.00	11.94	1.1	7,645	0.01%
2022/12/09	3	11.97	0	0.00	11.97	3	7,672	0.04%
2022/12/08	2	11.76	0	0.00	11.73	2	7,598	0.03%
2022/12/07	5	11.83	0	0.00	11.86	5	7,645	0.07%
2022/12/06	0	0.00	30	11.83	11.75	-30	7,709	-0.39%
2022/12/05	1	11.74	2	11.66	11.74	-1	7,712	-0.01%
2022/12/02	16.2	11.58	0	0.00	11.49	16.2	7,718	0.21%
2022/12/01	22	11.73	0	0.00	11.70	22	7,686	0.29%
2022/11/30	7.1	11.67	1.2	11.68	11.68	5.9	7,673	0.08%
2022/11/29	1	11.18	12	11.48	11.57	-11	7,673	-0.14%
2022/11/28	13	11.08	100	11.17	11.18	-87	7,528	-1.16%
2022/11/25	0.4	11.22	0	0.00	11.28	0.4	7,539	0.01%
2022/11/24	3	11.22	0	0.00	11.21	3	7,587	0.04%
2022/11/23	1	11.13	17	11.20	11.17	-16	7,709	-0.21%
2022/11/22	2	10.98	20.5	11.15	11.14	-18.5	7,804	-0.24%
2022/11/21	25	10.97	1	10.93	11.00	24	7,883	0.30%
2022/11/18	11	11.10	0	0.00	11.13	11	7,870	0.14%
2022/11/17	11.1	11.04	2	11.05	11.07	9.1	8,127	0.11%
2022/11/16	11	11.21	0	0.00	11.20	11	8,159	0.13%
2022/11/15	1	11.23	0	0.00	11.25	1	8,186	0.01%
2022/11/14	1	11.14	0	0.00	11.03	1	8,173	0.01%
2022/11/11	0	0.00	5	10.71	10.72	-5	8,222	-0.06%
2022/11/10	1.3	10.44	0	0.00	10.40	1.3	8,194	0.02%
2022/11/09	1	10.60	2	10.71	10.58	-1	8,278	-0.01%
2022/11/08	5.5	10.57	0	0.00	10.56	5.5	8,434	0.07%
2022/11/04	3	10.37	1	10.22	10.43	2	8,515	0.02%
2022/11/03	1	10.04	0	0.00	10.09	1	8,790	0.01%
2022/11/02	100	10.19	1	10.14	10.20	99	8,892	1.11%
2022/11/01	18.1	9.90	1	9.95	9.93	17.1	8,975	0.19%
2022/10/31	35.2	9.99	10	10.02	9.99	25.2	8,936	0.28%
2022/10/28	8.2	10.23	20	10.20	10.17	-11.8	8,764	-0.13%
2022/10/25	6.4	10.41	0	0.00	10.45	6.4	9,916	0.06%
2022/10/24	5.3	10.60	0.2	10.98	10.59	5.1	10,078	0.05%
2022/10/20	1.1	10.74	0	0.00	10.85	1.1	10,016	0.01%
2022/10/19	3	10.90	0	0.00	10.88	3	10,014	0.03%
2022/10/17	2	10.71	0	0.00	10.75	2	10,568	0.02%
2022/10/14	30	10.85	0	0.00	10.85	30	10,621	0.28%
2022/10/13	121	10.66	0	0.00	10.65	121	10,653	1.14%	大買/鉅額交易
2022/10/12	36.2	10.66	0	0.00	10.61	36.2	10,760	0.34%
2022/10/11	74.3	10.82	0	0.00	10.77	74.3	11,044	0.67%
2022/10/07	4	11.03	1	11.01	11.00	3	11,720	0.03%
2022/10/05	119	11.19	0	0.00	11.22	119	12,246	0.97%	大買/鉅額交易
2022/10/04	2	11.05	3	11.01	11.04	-1	12,275	-0.01%
2022/10/03	15	10.91	0	0.00	10.88	15	12,499	0.12%
2022/09/30	44.1	10.90	0	0.00	10.95	44.1	12,489	0.35%
2022/09/29	10.3	11.04	0	0.00	11.03	10.3	12,435	0.08%
2022/09/28	10.2	11.17	0.2	11.38	11.13	10	12,468	0.08%
2022/09/27	17.2	11.34	1	11.30	11.35	16.2	12,407	0.13%
2022/09/26	12.1	11.52	1.2	11.54	11.48	10.9	12,167	0.09%
2022/09/23	16	11.63	0	0.00	11.66	16	12,028	0.13%
2022/09/22	30.2	11.62	0	0.00	11.61	30.2	12,026	0.25%
2022/09/21	8.2	11.70	0	0.00	11.73	8.2	11,937	0.07%
2022/09/20	106	11.83	0	0.00	11.83	106	11,850	0.89%	大買/鉅額交易
2022/09/19	10.1	11.80	0	0.00	11.81	10.1	11,861	0.09%
2022/09/16	4.1	11.94	0	0.00	11.93	4.1	11,784	0.03%
2022/09/15	0	0.00	5	11.96	12.00	-5	11,729	-0.04%
2022/09/14	12.1	11.90	3.2	11.89	11.91	8.9	11,692	0.08%
2022/09/13	97	12.03	0	0.00	12.02	97	11,617	0.83%
2022/09/12	0	0.00	2	11.84	11.85	-2	11,526	-0.02%
2022/09/08	7.2	11.75	6	11.76	11.74	1.2	11,505	0.01%
2022/09/07	4	11.74	0	0.00	11.76	4	11,550	0.03%
2022/09/06	0	0.00	20	11.74	11.79	-20	11,539	-0.17%
2022/09/05	9.1	11.69	0	0.00	11.71	9.1	11,481	0.08%
2022/09/02	5.2	11.69	1	11.75	11.70	4.2	11,426	0.04%
2022/09/01	5	11.77	2	11.76	11.77	3	11,381	0.03%
2022/08/31	4.1	11.71	0	0.00	11.79	4.1	11,269	0.04%
2022/08/30	1.1	11.70	0	0.00	11.74	1.1	11,200	0.01%
2022/08/29	3.1	11.69	0	0.00	11.71	3.1	11,080	0.03%
2022/08/26	1.3	11.76	0	0.00	11.77	1.3	10,994	0.01%
2022/08/25	3	11.66	1	11.65	11.63	2	10,873	0.02%
2022/08/24	11.3	11.63	0	0.00	11.59	11.3	10,836	0.10%
2022/08/23	8.3	11.71	0	0.00	11.76	8.3	10,536	0.08%
2022/08/22	4.2	11.76	0	0.00	11.78	4.2	10,504	0.04%
2022/08/19	20.1	11.74	1	11.72	11.74	19.1	10,388	0.18%
2022/08/18	14.3	11.69	0	0.00	11.68	14.3	10,282	0.14%
2022/08/17	13	11.71	0	0.00	11.74	13	10,061	0.13%
2022/08/16	8	11.68	10	11.66	11.66	-2	9,986	-0.02%
2022/08/15	7.1	11.71	0	0.00	11.70	7.1	9,899	0.07%
2022/08/12	2	11.72	0	0.00	11.77	2	9,756	0.02%
2022/08/11	0.1	11.59	0	0.00	11.61	0.1	9,740	0.00%
2022/08/10	17.1	11.67	0	0.00	11.52	17.1	9,594	0.18%
2022/08/09	2.4	11.76	0	0.00	11.74	2.4	9,250	0.03%
2022/08/08	56	11.69	0	0.00	11.71	56	9,094	0.62%
2022/08/05	5.1	11.60	0	0.00	11.59	5.1	8,913	0.06%
2022/08/04	7.3	11.52	0	0.00	11.52	7.3	8,815	0.08%
2022/08/03	30.5	11.51	0	0.00	11.49	30.5	8,718	0.35%
2022/08/02	33.5	11.55	0	0.00	11.53	33.5	8,566	0.39%
2022/08/01	55.4	11.80	0	0.00	11.77	55.4	8,121	0.68%
2022/07/29	25.5	11.94	0	0.00	11.90	25.5	7,619	0.33%
2022/07/28	14.1	11.99	0	0.00	12.01	14.1	7,362	0.19%
2022/07/27	3.1	11.96	0	0.00	11.99	3.1	7,317	0.04%
2022/07/26	1	11.94	0	0.00	12.02	1	7,439	0.01%
2022/07/25	4.2	11.90	2	11.90	11.89	2.2	7,444	0.03%
2022/07/22	29.2	11.93	4	11.91	11.91	25.2	7,391	0.34%
2022/07/21	9.1	12.08	0.2	12.07	12.05	8.9	6,984	0.13%
2022/07/20	0.2	12.16	0	0.00	12.13	0.2	6,933	0.00%
2022/07/19	11.6	12.10	0.1	12.09	12.08	11.5	6,979	0.16%
2022/07/18	18	12.08	1	12.20	12.16	17	6,919	0.25%
2022/07/15	42.8	12.97	0	0.00	13.00	42.8	6,696	0.64%
2022/07/14	38.6	13.05	0.1	13.23	13.04	38.5	5,901	0.65%
2022/07/13	8.1	13.25	0	0.00	13.22	8.1	5,661	0.14%
2022/07/12	2.2	13.28	1.3	13.26	13.28	0.9	5,470	0.02%
2022/07/11	155.4	13.43	0	0.00	13.25	155.4	5,395	2.88%	大買/鉅額交易
2022/07/08	11	13.47	0	0.00	13.43	11	5,223	0.21%
2022/07/07	1.2	13.36	0	0.00	13.37	1.2	5,142	0.02%
2022/07/06	91	13.54	0	0.00	13.31	91	5,188	1.75%
2022/07/05	2.3	13.62	0	0.00	13.58	2.3	5,133	0.04%
2022/07/04	4	13.45	0	0.00	13.47	4	5,217	0.08%
2022/07/01	3.1	13.52	0	0.00	13.47	3.1	5,432	0.06%
2022/06/30	1.4	13.58	2	13.52	13.59	-0.6	6,109	-0.01%
2022/06/29	1.1	13.62	0	0.00	13.53	1.1	6,114	0.02%
2022/06/27	5.2	13.39	0	0.00	13.38	5.2	6,320	0.08%
2022/06/24	1	13.28	0	0.00	13.28	1	6,329	0.02%
2022/06/22	1	13.35	50	13.30	13.31	-49	6,539	-0.75%
2022/06/21	3	13.34	0	0.00	13.36	3	6,600	0.05%
2022/06/20	1	13.26	0	0.00	13.20	1	6,705	0.01%
2022/06/17	3	13.26	0	0.00	13.26	3	6,817	0.04%
2022/06/16	0.1	13.44	0	0.00	13.34	0.1	6,919	0.00%
2022/06/15	3	13.56	0	0.00	13.57	3	6,992	0.04%
2022/06/14	1	13.48	1	13.48	13.50	0	7,364	0.00%
2022/06/13	6	13.56	5	13.56	13.57	1	8,146	0.01%
2022/06/10	5	13.74	3	13.72	13.72	2	9,203	0.02%
2022/06/09	12	13.88	5	13.89	13.83	7	9,719	0.07%
2022/06/08	5	13.80	0	0.00	13.80	5	10,272	0.05%
2022/06/07	2	13.80	0	0.00	13.77	2	10,444	0.02%
2022/06/06	3.1	13.76	0	0.00	13.77	3.1	10,901	0.03%
2022/06/02	1.1	13.85	0	0.00	13.83	1.1	11,170	0.01%
2022/06/01	2	13.79	0	0.00	13.83	2	11,357	0.02%
2022/05/30	1	13.66	0	0.00	13.66	1	11,501	0.01%
2022/05/27	5	13.85	0	0.00	13.77	5	11,573	0.04%
2022/05/26	1	13.81	0	0.00	13.76	1	11,698	0.01%
2022/05/25	1	13.77	0	0.00	13.80	1	11,941	0.01%
2022/05/24	2	13.77	1	13.86	13.79	1	12,145	0.01%
2022/05/23	0.1	13.83	6	13.90	13.83	-5.9	12,213	-0.05%
2022/05/18	0.1	13.64	0	0.00	13.68	0.1	12,290	0.00%
2022/05/17	1	13.59	15	13.60	13.59	-14	12,367	-0.11%
2022/05/13	0.2	13.44	0	0.00	13.46	0.2	12,674	0.00%
2022/05/12	2.1	13.40	0	0.00	13.32	2.1	12,789	0.02%
2022/05/11	1	13.49	0	0.00	13.57	1	13,241	0.01%
2022/05/10	3.3	13.32	8	13.39	13.48	-4.7	13,399	-0.04%
2022/05/09	4.1	13.52	0	0.00	13.51	4.1	13,472	0.03%
2022/05/06	11.1	13.71	0	0.00	13.70	11.1	13,456	0.08%
2022/05/05	3.7	14.00	1	14.09	14.00	2.7	13,457	0.02%
2022/05/04	1	14.04	1	14.09	14.00	0	13,522	0.00%
2022/05/03	1	13.89	59	13.99	14.13	-58	13,606	-0.43%
2022/04/29	9	13.90	0	0.00	13.88	9	13,710	0.07%
2022/04/28	0	0.00	1	13.90	13.78	-1	13,825	-0.01%
2022/04/27	3.1	13.42	0	0.00	13.50	3.1	13,883	0.02%
2022/04/26	6	13.59	0	0.00	13.58	6	14,010	0.04%
2022/04/25	8.5	13.61	0	0.00	13.62	8.5	14,272	0.06%
2022/04/22	7	13.72	7	13.89	13.88	0	14,452	0.00%
2022/04/21	3.1	13.82	0	0.00	13.88	3.1	14,428	0.02%
2022/04/20	26	14.22	0	0.00	14.18	26	14,341	0.18%
2022/04/19	0	0.00	10	14.34	14.30	-10	14,364	-0.07%
2022/04/18	5	14.19	0	0.00	14.15	5	14,371	0.03%
2022/04/15	7	14.21	5	14.22	14.23	2	14,390	0.01%
2022/04/14	5	14.18	7	14.29	14.29	-2	14,456	-0.01%
2022/04/13	0.1	14.16	9	14.14	14.17	-8.9	14,594	-0.06%
2022/04/12	0	0.00	75	14.06	14.22	-75	14,832	-0.51%
2022/04/11	4.1	14.20	3	14.24	14.17	1.1	14,855	0.01%
2022/04/08	0	14.29	2	14.30	14.40	-2	14,777	-0.01%
2022/04/07	2.8	14.20	1	14.15	14.13	1.8	14,617	0.01%
2022/04/06	1	14.05	1	14.07	14.41	0	14,510	0.00%
2022/04/01	1	13.82	3	13.93	13.93	-2	13,878	-0.01%
2022/03/31	0	0.00	1	13.99	13.95	-1	13,889	-0.01%
2022/03/29	2	13.78	5	13.81	13.77	-3	14,293	-0.02%
2022/03/28	3.1	13.72	0	0.00	13.76	3.1	14,313	0.02%
2022/03/25	3.4	13.76	0	0.00	13.66	3.4	14,277	0.02%
2022/03/24	3	13.77	63	13.76	13.78	-60	14,340	-0.42%
2022/03/23	2.1	13.72	0	0.00	13.75	2.1	14,461	0.01%
2022/03/22	0.1	13.68	0	0.00	13.70	0.1	14,416	0.00%
2022/03/21	17.3	13.51	1	13.60	13.42	16.3	14,346	0.11%
2022/03/18	3	13.32	6	13.42	13.42	-3	14,375	-0.02%
2022/03/17	42.1	13.07	5.2	13.13	13.23	36.9	14,292	0.26%
2022/03/16	103.6	12.26	0.6	12.35	12.40	103	14,031	0.73%	大買/鉅額交易
2022/03/15	116.2	12.70	0.5	12.58	12.49	115.7	13,556	0.85%	大買/鉅額交易
2022/03/14	24.5	13.26	0	0.00	13.18	24.5	12,540	0.20%
2022/03/11	25.9	13.51	0	0.00	13.44	25.9	12,094	0.21%
2022/03/10	11	13.75	20.5	13.80	13.78	-9.5	11,716	-0.08%
2022/03/09	34.2	13.66	0	0.00	13.51	34.2	11,861	0.29%
2022/03/08	17.7	13.81	35	13.74	13.78	-17.3	11,465	-0.15%
2022/03/07	10	13.90	20	13.92	14.00	-10	11,240	-0.09%
2022/03/03	20	14.02	2	14.09	14.08	18	11,205	0.16%
2022/03/02	6.6	14.02	0	0.00	14.04	6.6	11,266	0.06%
2022/03/01	4	14.12	0	0.00	14.08	4	11,237	0.04%
2022/02/25	15.2	14.08	2	14.20	14.05	13.2	11,163	0.12%
2022/02/24	25.9	14.16	5	14.19	14.12	20.9	10,998	0.19%
2022/02/22	33.3	14.22	0	0.00	14.22	33.3	10,972	0.30%
2022/02/21	6.1	14.38	0	0.00	14.36	6.1	10,967	0.06%
2022/02/18	0	0.00	0.1	14.39	14.39	-0.1	11,026	0.00%
2022/02/17	8.1	14.35	0	0.00	14.31	8.1	11,133	0.07%
2022/02/16	33	14.32	0	0.00	14.31	33	11,416	0.29%
2022/02/15	52.4	14.35	0	0.00	14.21	52.4	11,559	0.45%
2022/02/14	40.5	14.55	1.2	14.59	14.52	39.3	11,754	0.33%
2022/02/11	2.2	14.74	183	14.85	14.79	-180.8	12,334	-1.47%	大賣/鉅額交易
2022/02/10	50	14.49	4	14.52	14.58	46	12,617	0.36%
2022/02/09	8.1	14.33	2	14.47	14.47	6.1	13,303	0.05%
2022/02/08	5.6	14.15	15	14.22	14.16	-9.4	13,721	-0.07%
2022/02/07	12	14.17	0	0.00	14.17	12	14,094	0.09%
2022/01/26	3	14.18	8	14.20	14.17	-5	14,311	-0.03%
2022/01/25	6	14.40	2	14.37	14.24	4	14,722	0.03%
2022/01/24	2	14.42	40	14.42	14.43	-38	14,831	-0.26%
2022/01/21	14.2	14.28	0.3	14.29	14.29	13.9	14,878	0.09%
2022/01/20	0.4	14.30	11	14.27	14.31	-10.6	14,839	-0.07%
2022/01/19	0.3	14.13	3	14.13	14.13	-2.7	14,912	-0.02%
2022/01/18	39.7	13.87	0	0.00	13.97	39.7	15,011	0.26%
2022/01/17	14.5	14.18	9	14.28	14.13	5.5	14,704	0.04%
2022/01/14	1	14.28	1	14.30	14.28	0	14,427	0.00%
2022/01/12	10	14.43	2	14.48	14.41	8	14,286	0.06%
2022/01/10	0	0.00	3	14.23	14.25	-3	14,082	-0.02%
2022/01/06	4.5	14.16	0	0.00	14.12	4.5	14,133	0.03%
2022/01/05	1.1	14.22	15	14.27	14.22	-13.9	13,900	-0.10%
2022/01/04	0	0.00	20.5	14.47	14.51	-20.5	13,667	-0.15%
2022/01/03	1.2	14.36	6	14.37	14.40	-4.8	13,622	-0.04%
2021/12/30	36.1	14.37	0	0.00	14.31	36.1	13,748	0.26%
2021/12/29	10.4	14.41	0	0.00	14.33	10.4	13,811	0.08%
2021/12/28	19.2	14.48	2.1	14.48	14.47	17.1	13,763	0.12%
2021/12/27	19	14.56	3	14.55	14.56	16	13,759	0.12%
2021/12/24	1	14.55	3	14.48	14.54	-2	13,736	-0.01%
2021/12/23	0.1	14.36	0	0.00	14.45	0.1	13,484	0.00%
2021/12/21	1.1	14.13	1	14.13	14.10	0.1	13,288	0.00%
2021/12/20	9	14.07	3	14.05	14.08	6	13,337	0.04%
2021/12/17	0.5	14.34	6	14.33	14.34	-5.5	13,225	-0.04%
2021/12/16	30	14.24	8	14.15	14.23	22	13,276	0.17%
2021/12/15	0	0.00	4	14.16	14.14	-4	13,338	-0.03%
2021/12/14	71	14.02	0	0.00	13.99	71	13,480	0.53%
2021/12/10	1	14.33	2	14.30	14.28	-1	13,882	-0.01%
2021/12/09	0	0.00	8	14.22	14.29	-8	13,811	-0.06%
2021/12/08	5	14.03	12	14.06	14.04	-7	13,604	-0.05%
2021/12/07	0	0.00	25	14.00	14.00	-25	13,600	-0.18%
2021/12/06	32	14.02	9	13.96	14.01	23	13,558	0.17%
2021/12/03	0.5	14.04	9	13.87	14.06	-8.5	13,478	-0.06%
2021/12/02	7	13.68	0	0.00	13.77	7	13,202	0.05%
2021/12/01	5.1	13.75	5	13.56	13.75	0.1	13,351	0.00%
2021/11/30	22.1	13.64	0	0.00	13.60	22.1	13,596	0.16%
2021/11/29	1	13.62	0	0.00	13.65	1	13,593	0.01%
2021/11/26	17	13.72	0	0.00	13.69	17	13,697	0.12%
2021/11/25	8	13.89	0	0.00	13.90	8	13,593	0.06%
2021/11/24	2	13.77	0.1	13.77	13.79	2	13,588	0.01%
2021/11/23	0	0.00	1	13.72	13.73	-1	13,550	-0.01%
2021/11/22	3	13.73	0	0.00	13.70	3	13,543	0.02%
2021/11/19	7.1	13.63	32.8	13.65	13.64	-25.8	13,549	-0.19%
2021/11/18	10.1	13.67	0	0.00	13.69	10.1	13,445	0.07%
2021/11/17	6.8	13.78	0	0.00	13.76	6.8	13,389	0.05%
2021/11/16	15.4	13.76	3.1	13.75	13.74	12.3	13,504	0.09%
2021/11/15	8.1	13.72	1	13.72	13.71	7.1	13,455	0.05%
2021/11/12	19.1	13.95	9	13.96	13.91	10.1	13,157	0.08%
2021/11/11	4.1	13.74	15	13.73	13.81	-10.9	12,962	-0.08%
2021/11/10	103.6	13.49	1	13.40	13.40	102.6	12,650	0.81%	大買/鉅額交易
2021/11/09	108.5	13.62	2	13.69	13.57	106.5	12,007	0.89%	大買/鉅額交易
2021/11/08	41.2	13.72	0	0.00	13.71	41.2	11,286	0.36%
2021/11/05	43.9	13.88	0.5	13.88	13.86	43.5	10,669	0.41%
2021/11/04	34.2	13.99	0	0.00	13.94	34.2	10,204	0.34%
2021/11/03	30.1	13.97	0	0.00	14.01	30.1	10,097	0.30%
2021/11/02	15.6	14.01	1.3	14.08	14.01	14.3	10,082	0.14%
2021/11/01	13.4	14.06	0	0.00	14.10	13.4	9,851	0.14%
2021/10/29	18.7	14.13	1	14.10	14.13	17.7	9,887	0.18%
2021/10/28	14.7	14.24	5	14.21	14.21	9.7	9,781	0.10%
2021/10/27	6.1	14.22	0	0.00	14.23	6.1	9,915	0.06%
2021/10/26	13.1	14.38	2	14.56	14.29	11.1	9,910	0.11%
2021/10/25	5.1	14.54	0	0.00	14.53	5.1	9,873	0.05%
2021/10/22	0	0.00	2	14.60	14.57	-2	10,281	-0.02%
2021/10/21	2	14.50	6	14.58	14.50	-4	10,549	-0.04%
2021/10/20	1.1	14.48	1	14.59	14.49	0.1	11,077	0.00%
2021/10/18	1.1	14.42	0	0.00	14.42	1.1	11,366	0.01%
2021/10/15	10.1	14.41	0	0.00	14.46	10.1	11,664	0.09%
2021/10/13	0	0.00	1	14.54	14.58	-1	13,097	-0.01%
2021/10/12	3	14.57	0	0.00	14.55	3	14,037	0.02%
2021/10/08	2	14.75	1	14.69	14.69	1	14,558	0.01%
2021/10/07	0	0.00	14	14.86	14.92	-14	14,923	-0.09%
2021/10/06	1	14.60	7	14.62	14.75	-6	15,111	-0.04%
2021/10/05	0	0.00	1	14.56	14.56	-1	15,488	-0.01%
2021/10/04	1.1	14.50	3	14.57	14.52	-1.9	15,955	-0.01%
2021/10/01	1	14.50	0	0.00	14.48	1	16,396	0.01%
2021/09/30	2	14.57	0	0.00	14.61	2	16,844	0.01%
2021/09/29	7	14.51	0	0.00	14.59	7	17,412	0.04%
2021/09/28	5	14.42	13	14.44	14.64	-8	17,942	-0.04%
2021/09/27	3.2	14.45	10	14.44	14.35	-6.8	17,971	-0.04%
2021/09/24	2	14.58	3	14.62	14.57	-1	17,973	-0.01%
2021/09/23	9	14.56	21	14.53	14.53	-12	18,139	-0.07%
2021/09/22	13.5	13.97	13	14.04	14.12	0.5	18,032	0.00%
2021/09/17	67.1	14.19	21	14.23	14.18	46.1	17,974	0.26%
2021/09/16	33.2	14.44	0	0.00	14.24	33.2	17,831	0.19%
2021/09/15	12.2	14.76	12	14.81	14.73	0.2	17,376	0.00%
2021/09/14	1.1	15.05	1	15.09	15.04	0.1	17,265	0.00%
2021/09/13	4	15.04	8	15.02	15.07	-4	17,369	-0.02%
2021/09/09	4.1	14.94	0	0.00	14.94	4.1	17,835	0.02%
2021/09/08	3	14.96	2	15.02	14.98	1	18,058	0.01%
2021/09/07	3.1	14.91	4	14.93	14.93	-0.9	18,082	0.00%
2021/09/06	9	15.00	268	15.00	14.99	-259	18,204	-1.42%	大賣/鉅額交易
2021/09/03	17	15.02	5.2	15.02	15.06	11.8	18,007	0.07%
2021/09/02	10	14.82	1	14.77	14.82	9	17,690	0.05%
2021/09/01	2	14.65	5	14.66	14.73	-3	17,522	-0.02%
2021/08/31	0.2	14.41	5	14.39	14.47	-4.8	17,345	-0.03%
2021/08/30	2	14.44	5	14.47	14.47	-3	17,319	-0.02%
2021/08/27	13.2	14.46	0	0.00	14.42	13.2	17,252	0.08%
2021/08/26	2	14.42	0	0.00	14.43	2	17,241	0.01%
2021/08/25	5.1	14.43	0	0.00	14.43	5.1	17,183	0.03%
2021/08/24	1.1	14.27	2	14.29	14.29	-0.9	17,194	-0.01%
2021/08/23	30.2	14.01	31	13.98	14.20	-0.8	17,173	0.00%
2021/08/20	6.2	13.90	11.2	14.04	13.86	-5	17,067	-0.03%
2021/08/19	6.2	14.03	0	0.00	14.01	6.2	16,856	0.04%
2021/08/18	11	14.14	0.4	14.18	14.20	10.6	16,788	0.06%
2021/08/17	6.1	14.23	2.1	14.26	14.12	4	16,728	0.02%
2021/08/16	3	14.28	0	0.00	14.30	3	16,678	0.02%
2021/08/13	10	14.32	7	14.32	14.30	3	16,582	0.02%
2021/08/12	1	14.34	0	0.00	14.36	1	16,536	0.01%
2021/08/11	7	14.32	6	14.26	14.34	1	16,466	0.01%
2021/08/10	12.3	14.05	0	0.00	14.09	12.3	16,299	0.08%
2021/08/09	11.2	13.83	12	14.03	14.08	-0.8	16,292	0.00%
2021/08/06	29.1	13.87	0	0.00	13.89	29.1	16,026	0.18%
2021/08/05	44.3	13.99	3	14.04	13.96	41.3	15,823	0.26%
2021/08/04	9.6	14.00	1	14.03	14.03	8.6	15,823	0.05%
2021/08/03	18	14.01	4	14.06	13.96	14	15,715	0.09%
2021/08/02	49	13.89	4	13.95	14.05	45	15,530	0.29%
2021/07/30	14.1	13.96	0	0.00	13.92	14.1	15,385	0.09%
2021/07/29	14	14.02	2	14.11	14.05	12	15,241	0.08%
2021/07/28	39.3	13.91	0.2	13.94	13.88	39.1	15,073	0.26%
2021/07/27	19.3	14.18	0	0.00	14.15	19.3	14,771	0.13%
2021/07/26	28.5	14.31	0	0.00	14.26	28.5	14,884	0.19%
2021/07/23	9.6	14.55	0	0.00	14.50	9.6	14,482	0.07%
2021/07/22	7	14.56	4.6	14.60	14.61	2.5	14,626	0.02%
2021/07/21	45.2	14.46	2	14.41	14.42	43.2	14,896	0.29%
2021/07/20	42.5	14.55	0	0.00	14.49	42.5	14,776	0.29%
2021/07/19	50.3	14.81	0	0.00	14.76	50.3	14,050	0.36%
2021/07/16	64.6	14.91	10	14.92	14.92	54.6	13,439	0.41%
2021/07/15	5.4	15.44	8	15.52	15.59	-2.6	12,665	-0.02%
2021/07/14	60	15.41	2	15.42	15.42	58	12,176	0.48%
2021/07/13	9	15.45	2.2	15.48	15.45	6.9	11,740	0.06%
2021/07/12	6.6	15.47	0	0.00	15.48	6.6	11,418	0.06%
2021/07/09	18.9	15.40	2	15.44	15.44	16.9	11,013	0.15%
2021/07/08	15.2	15.57	0	0.00	15.56	15.2	10,590	0.14%
2021/07/07	27	15.62	1	15.62	15.61	26	10,149	0.26%
2021/07/06	28	15.67	0	0.00	15.70	28	9,772	0.29%
2021/07/05	13.2	15.78	1	15.74	15.80	12.2	9,266	0.13%
2021/07/02	5	15.61	0	0.00	15.61	5	8,694	0.06%
2021/07/01	3.3	15.63	2	15.66	15.64	1.3	8,655	0.01%
2021/06/30	18.1	15.68	0	0.00	15.68	18.1	8,582	0.21%
2021/06/29	16.1	15.72	0	0.00	15.71	16.1	8,411	0.19%
2021/06/28	1.1	15.81	3	15.82	15.81	-1.9	8,372	-0.02%
2021/06/25	13.4	15.81	40	15.81	15.82	-26.6	8,524	-0.31%
2021/06/24	1	15.75	0	0.00	15.74	1	8,621	0.01%
2021/06/23	4	15.64	2	15.61	15.68	2	8,635	0.02%
2021/06/22	3	15.51	0.6	15.58	15.53	2.4	8,835	0.03%
2021/06/21	20.4	15.43	2	15.49	15.51	18.4	9,068	0.20%
2021/06/18	16.3	15.63	0	0.00	15.63	16.3	9,032	0.18%
2021/06/17	45.3	15.73	0	0.00	15.71	45.3	8,735	0.52%
2021/06/16	23.1	15.87	1	15.87	15.87	22.1	8,671	0.25%
2021/06/15	39	15.92	0	0.00	15.94	39	8,646	0.45%
2021/06/11	2	16.00	10	16.02	16.01	-8	8,594	-0.09%
2021/06/09	2	16.00	0	0.00	16.00	2	8,781	0.02%
2021/06/08	1.1	16.00	0	0.00	16.00	1.1	8,964	0.01%
2021/06/07	1	16.02	0	0.00	16.03	1	9,122	0.01%
2021/06/04	22	16.02	0	0.00	16.05	22	9,173	0.24%
2021/06/01	42.1	16.04	1	16.13	16.04	41.1	9,717	0.42%
2021/05/31	14	16.14	3	16.13	16.13	11	9,838	0.11%
2021/05/28	3	16.17	0	0.00	16.18	3	9,901	0.03%
2021/05/27	0.2	16.12	0	0.00	16.11	0.2	10,111	0.00%
2021/05/26	1	16.10	1	16.11	16.10	0	10,562	0.00%
2021/05/25	31	16.03	2	16.05	16.04	29	10,821	0.27%
2021/05/24	12	16.01	0	0.00	16.00	12	11,271	0.11%
2021/05/21	0	0.00	1	16.05	16.02	-1	11,513	-0.01%
2021/05/20	22	16.02	0	0.00	16.00	22	11,809	0.19%
2021/05/18	0	0.00	4	16.09	16.08	-4	12,850	-0.03%
2021/05/17	1	15.85	4	15.94	15.92	-3	13,371	-0.02%
2021/05/14	3	15.94	7	15.95	15.90	-4	14,427	-0.03%
2021/05/13	1	15.92	2	15.90	15.92	-1	15,549	-0.01%
2021/05/12	9	15.94	2	15.99	16.00	7	15,681	0.04%
2021/05/11	4	16.05	7	15.97	16.02	-3	15,626	-0.02%
2021/05/10	1.1	16.10	0	0.00	16.10	1.1	15,716	0.01%
2021/05/07	0	0.00	6	16.12	16.20	-6	15,915	-0.04%
2021/05/06	2	16.01	0	0.00	15.99	2	16,055	0.01%
2021/05/05	3.1	15.92	1	15.98	15.98	2.1	16,239	0.01%
2021/05/04	11	15.84	4	15.89	15.87	7	16,403	0.04%
2021/05/03	31.1	15.89	20	15.95	15.85	11.1	16,525	0.07%
2021/04/29	2.1	16.06	0	0.00	16.08	2.1	16,336	0.01%
2021/04/28	72.5	16.00	0	0.00	15.99	72.5	16,448	0.44%
2021/04/27	19.4	16.09	2	16.05	16.05	17.4	16,315	0.11%
2021/04/26	51.1	16.20	7	16.23	16.18	44.1	16,129	0.27%
2021/04/23	14.1	16.23	0	0.00	16.23	14.1	16,163	0.09%
2021/04/22	12.2	16.26	0	0.00	16.22	12.2	16,338	0.07%
2021/04/21	26.1	16.29	0	0.00	16.30	26.1	16,404	0.16%
2021/04/20	15	16.39	1	16.41	16.41	14	16,511	0.08%
2021/04/19	12	16.41	0	0.00	16.40	12	16,749	0.07%
2021/04/15	8	16.27	2	16.26	16.28	6	17,281	0.03%
2021/04/14	4	16.26	6	16.26	16.31	-2	17,530	-0.01%
2021/04/13	8	16.29	1	16.28	16.25	7	17,759	0.04%
2021/04/12	13.3	16.30	0.5	16.37	16.27	12.8	18,051	0.07%
2021/04/09	3.1	16.39	0	0.00	16.35	3.1	18,299	0.02%
2021/04/08	5.1	16.42	0	0.00	16.41	5.1	18,583	0.03%
2021/04/07	42.2	16.41	6	16.39	16.41	36.2	18,945	0.19%
2021/04/06	5.2	16.46	0	0.00	16.47	5.2	19,237	0.03%
2021/04/01	7.1	16.32	2	16.36	16.32	5.1	19,626	0.03%
2021/03/31	3.2	16.30	40	16.41	16.28	-36.8	20,059	-0.18%
2021/03/30	1	16.19	51	16.30	16.40	-50	20,432	-0.24%
2021/03/29	1	16.05	4	16.22	16.18	-3	20,561	-0.01%
2021/03/26	5	15.95	0	0.00	16.03	5	20,825	0.02%
2021/03/25	12.4	15.80	1	15.73	15.81	11.4	21,351	0.05%
2021/03/24	21.3	15.99	0	0.00	15.90	21.3	21,444	0.10%
2021/03/23	40.2	16.10	0	0.00	16.12	40.2	21,213	0.19%
2021/03/22	1.1	16.22	0	0.00	16.24	1.1	21,359	0.01%
2021/03/19	19.1	16.14	10	16.14	16.11	9.1	21,958	0.04%
2021/03/18	1.2	16.24	32	16.24	16.25	-30.8	22,274	-0.14%
2021/03/17	8.2	16.13	0	0.00	16.13	8.2	22,893	0.04%
2021/03/16	30.1	16.13	11	16.15	16.14	19.1	23,551	0.08%
2021/03/15	1.1	16.05	5	16.11	16.11	-3.9	24,398	-0.02%
2021/03/12	4	16.01	35	16.10	16.09	-31	25,142	-0.12%
2021/03/11	21.1	15.92	20	16.03	16.02	1.1	25,824	0.00%
2021/03/10	12	15.81	7	15.82	15.80	5	26,553	0.02%
2021/03/09	20.6	15.67	50	15.71	15.78	-29.4	27,886	-0.11%
2021/03/08	2.2	15.78	1.3	15.85	15.74	0.8	29,080	0.00%
2021/03/05	16.3	15.58	0	0.00	15.72	16.3	30,378	0.05%
2021/03/04	16.4	15.74	0	0.00	15.71	16.4	31,200	0.05%
2021/03/03	2.1	15.83	4	15.83	15.87	-1.9	32,520	-0.01%
2021/03/02	71.3	15.74	2	15.78	15.68	69.3	34,800	0.20%
2021/02/26	50.7	15.72	0	0.00	15.72	50.7	36,660	0.14%
2021/02/25	33.2	15.79	0	0.00	15.90	33.2	37,418	0.09%
2021/02/24	65.3	15.85	4	15.89	15.81	61.3	39,726	0.15%
2021/02/23	51.3	15.94	0	0.00	15.95	51.3	41,184	0.12%
2021/02/22	39.3	16.02	16	16.00	15.98	23.3	45,206	0.05%
2021/02/19	47.1	15.66	16	15.68	15.73	31.1	50,089	0.06%
2021/02/18	29.4	15.95	0	0.00	15.89	29.4	55,747	0.05%
2021/02/17	25.1	15.83	29	15.75	15.94	-3.9	60,989	-0.01%
2021/02/05	85.3	15.13	1	15.12	15.11	84.3	72,664	0.12%
2021/02/04	38.1	15.39	27	15.30	15.26	11.1	72,754	0.02%