中信中國高股息 (00882)-元大-莒光券商分點個股進出

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
11.26
漲跌
▼0.02
漲幅
-0.18%
成交量
31,799張
產業
上市
346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-莒光券商分點個股進出

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-莒光券商分點個股進出
元大-莒光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
2024/05/08	26	11.33	30	11.37	11.26	-4	22,309	-0.02%
2024/05/07	68	11.22	40	11.25	11.28	28	22,480	0.12%
2024/05/06	1	11.14	8.5	11.17	11.16	-7.5	22,422	-0.03%
2024/05/03	10.5	11.01	0	0.00	11.01	10.5	22,456	0.05%
2024/05/02	27	10.91	0	0.00	10.96	27	22,906	0.12%
2024/04/30	240	10.94	6	10.93	10.85	234	23,316	1.00%	大買/鉅額交易
2024/04/29	123	10.92	2.1	10.83	10.94	120.9	23,572	0.51%	大買/鉅額交易
2024/04/26	35.5	10.72	3.9	10.74	10.76	31.7	24,372	0.13%
2024/04/25	7.1	10.63	36	10.63	10.64	-28.9	24,742	-0.12%
2024/04/24	2	10.46	7	10.45	10.48	-5	25,250	-0.02%
2024/04/23	2.5	10.43	5	10.42	10.44	-2.5	26,952	-0.01%
2024/04/22	12.3	10.44	16	10.44	10.43	-3.8	27,099	-0.01%
2024/04/19	0	0.00	25	10.32	10.33	-25	26,904	-0.09%
2024/04/18	20.5	10.28	4	10.33	10.31	16.5	26,670	0.06%
2024/04/17	0	0.00	6	10.23	10.26	-6	26,698	-0.02%
2024/04/16	3	10.26	70	10.23	10.24	-67	26,772	-0.25%
2024/04/15	10.4	10.24	4	10.31	10.31	6.4	26,741	0.02%
2024/04/12	6.3	10.43	11	10.45	10.33	-4.7	26,832	-0.02%
2024/04/11	5.3	10.31	16	10.42	10.45	-10.7	26,819	-0.04%
2024/04/10	5	10.37	5	10.37	10.37	0	26,780	0.00%
2024/04/09	0	0.00	5	10.35	10.33	-5	27,028	-0.02%
2024/04/08	20.1	10.20	0	0.00	10.30	20.1	27,072	0.07%
2024/04/03	32	10.29	2.3	10.32	10.30	29.7	27,035	0.11%
2024/04/02	19.2	10.32	4.7	10.35	10.30	14.4	27,099	0.05%
2024/04/01	1	10.28	0	0.00	10.27	1	27,116	0.00%
2024/03/29	1.6	10.21	1.2	10.22	10.21	0.3	27,114	0.00%
2024/03/28	11.2	10.21	0	10.26	10.23	11.2	27,103	0.04%
2024/03/27	10.1	10.35	3	10.37	10.30	7.1	26,851	0.03%
2024/03/26	3.1	10.39	24	10.37	10.36	-20.9	26,842	-0.08%
2024/03/25	1.2	10.41	6	10.42	10.47	-4.8	26,704	-0.02%
2024/03/22	5.1	10.46	11	10.42	10.43	-5.9	26,691	-0.02%
2024/03/21	0	0.00	18	10.54	10.50	-18	26,733	-0.07%
2024/03/20	1.3	10.40	4	10.43	10.41	-2.7	26,880	-0.01%
2024/03/19	5	10.45	1	10.46	10.42	4	27,015	0.01%
2024/03/18	4	10.47	23.8	10.42	10.45	-19.8	27,297	-0.07%
2024/03/15	0.3	10.28	8	10.27	10.25	-7.7	27,202	-0.03%
2024/03/14	100	10.40	20	10.40	10.34	80	27,830	0.29%
2024/03/13	0	0.00	14	10.40	10.40	-14	28,099	-0.05%
2024/03/12	20	10.33	15	10.33	10.35	5	28,058	0.02%
2024/03/11	18.5	10.27	0	0.00	10.28	18.5	28,080	0.07%
2024/03/08	5	10.31	157.1	10.31	10.32	-152.1	28,405	-0.54%	大賣/鉅額交易
2024/03/07	14	10.24	8	10.29	10.26	6	28,306	0.02%
2024/03/06	5.2	10.21	34.1	10.20	10.21	-28.9	28,071	-0.10%
2024/03/05	3.5	10.09	52	10.13	10.10	-48.5	28,190	-0.17%
2024/03/04	7	10.20	26	10.25	10.19	-19	28,405	-0.07%
2024/03/01	15	10.23	43	10.22	10.23	-28	28,288	-0.10%
2024/02/29	3.5	10.20	21	10.18	10.25	-17.6	28,108	-0.06%
2024/02/27	2.1	10.27	53	10.28	10.28	-50.9	27,960	-0.18%
2024/02/26	3	10.34	23	10.43	10.35	-20	27,627	-0.07%
2024/02/23	22	10.39	36.5	10.41	10.41	-14.5	27,354	-0.05%
2024/02/22	4.1	10.25	33	10.29	10.34	-28.9	26,877	-0.11%
2024/02/21	5	10.18	100.1	10.24	10.30	-95.1	26,406	-0.36%
2024/02/20	23	9.97	5	9.99	9.96	18	25,499	0.07%
2024/02/19	37	9.89	23.6	9.89	9.89	13.4	25,222	0.05%
2024/02/16	25	9.73	8.1	9.62	9.84	16.9	24,986	0.07%
2024/02/15	10	9.57	14	9.69	9.60	-4	24,606	-0.02%
2024/02/05	29.4	9.50	0	0.00	9.56	29.4	24,299	0.12%
2024/02/02	5	9.60	0	0.00	9.59	5	23,823	0.02%
2024/02/01	7	9.59	0	0.00	9.66	7	23,581	0.03%
2024/01/31	11.3	9.61	100	9.63	9.62	-88.7	23,304	-0.38%
2024/01/30	20.3	9.78	11	9.70	9.70	9.3	22,919	0.04%
2024/01/29	11.2	9.96	52.1	9.97	9.95	-40.9	22,333	-0.18%
2024/01/26	108	10.01	156	9.96	9.98	-48	21,969	-0.22%	大買/大賣/
2024/01/25	9.7	9.94	76.2	9.87	10.01	-66.4	21,537	-0.31%
2024/01/24	191.4	9.57	0	0.00	9.51	191.4	20,662	0.93%	大買/鉅額交易
2024/01/23	39.6	9.33	0.2	9.30	9.42	39.4	19,990	0.20%
2024/01/22	114	9.40	39.8	9.36	9.30	74.2	19,421	0.38%	大買/
2024/01/19	77.9	9.59	0	0.00	9.56	77.9	18,124	0.43%
2024/01/18	74.4	9.63	5	9.58	9.61	69.4	17,379	0.40%
2024/01/17	98.2	9.87	27.2	9.93	9.78	71	16,490	0.43%
2024/01/16	29	10.29	83	10.28	10.27	-54	14,739	-0.37%
2024/01/15	3	10.35	9.2	10.32	10.33	-6.2	14,582	-0.04%
2024/01/12	17	10.28	0	0.00	10.32	17	14,577	0.12%
2024/01/11	13	10.26	2	10.24	10.34	11	14,581	0.08%
2024/01/10	13.5	10.28	0	0.00	10.28	13.5	14,453	0.09%
2024/01/09	18.2	10.29	1	10.34	10.31	17.2	14,309	0.12%
2024/01/08	21.3	10.35	10	10.32	10.32	11.3	14,150	0.08%
2024/01/05	2	10.49	2	10.50	10.48	0	13,932	0.00%
2024/01/04	40	10.44	4	10.46	10.42	36	13,904	0.26%
2024/01/03	13.3	10.43	0	0.00	10.48	13.3	13,696	0.10%
2024/01/02	2	10.37	5	10.39	10.38	-3	13,375	-0.02%
2023/12/29	2	10.35	71	10.35	10.36	-69	13,268	-0.52%
2023/12/28	0	0.00	14	10.29	10.31	-14	13,216	-0.11%
2023/12/27	17.3	10.18	33	10.20	10.22	-15.7	13,606	-0.12%
2023/12/26	6	10.23	0	0.00	10.19	6	13,435	0.04%
2023/12/25	1	10.20	2	10.22	10.21	-1	13,409	-0.01%
2023/12/22	1	10.24	32	10.30	10.23	-31	13,357	-0.23%
2023/12/21	3.3	10.14	38	10.21	10.23	-34.7	13,221	-0.26%
2023/12/20	0	0.00	2	10.22	10.21	-2	13,119	-0.02%
2023/12/19	2.4	10.19	0	0.00	10.21	2.4	13,101	0.02%
2023/12/18	16	10.27	8	10.29	10.25	8	12,996	0.06%
2023/12/15	14	10.28	95	10.27	10.28	-81	12,812	-0.63%
2023/12/14	14.3	10.15	30	10.12	10.12	-15.7	12,440	-0.13%
2023/12/13	44.1	10.21	44	10.19	10.15	0.1	12,144	0.00%
2023/12/12	77	10.17	26	10.17	10.21	51	11,853	0.43%
2023/12/11	76.8	10.02	55	10.02	10.03	21.8	11,763	0.19%
2023/12/08	25.8	10.16	132	10.17	10.15	-106.2	10,994	-0.97%	大賣/鉅額交易
2023/12/07	35.3	10.22	100	10.21	10.23	-64.7	10,549	-0.61%
2023/12/06	8.8	10.28	56	10.29	10.36	-47.2	10,211	-0.46%
2023/12/05	21	10.29	151	10.32	10.26	-130	10,020	-1.30%	大賣/鉅額交易
2023/12/04	30.3	10.39	10	10.38	10.39	20.3	9,505	0.21%
2023/12/01	5.5	10.41	1	10.42	10.42	4.5	9,373	0.05%
2023/11/30	54.5	10.40	4	10.40	10.40	50.5	9,281	0.54%
2023/11/29	66.5	10.47	2	10.48	10.45	64.5	9,144	0.71%
2023/11/28	0	10.62	0	0.00	10.62	0	8,462	0.00%
2023/11/27	61	10.61	10	10.62	10.62	51	8,460	0.60%
2023/11/24	0	10.71	0	0.00	10.71	0	8,387	0.00%
2023/11/22	21.4	10.65	11	10.64	10.65	10.4	8,569	0.12%
2023/11/21	5.1	10.72	15	10.76	10.73	-9.9	8,549	-0.12%
2023/11/20	1.2	10.68	0.4	10.69	10.71	0.8	8,640	0.01%
2023/11/17	3	10.72	4	10.72	10.71	-1	8,653	-0.01%
2023/11/15	10	10.81	46	10.80	10.83	-36	9,176	-0.39%
2023/11/14	0	0.00	10	10.63	10.66	-10	9,274	-0.11%
2023/11/13	0.3	10.58	33.4	10.58	10.59	-33.1	9,602	-0.34%
2023/11/10	1.2	10.63	0	0.00	10.62	1.2	9,736	0.01%
2023/11/09	12	10.69	0	0.00	10.69	12	9,899	0.12%
2023/11/08	8.1	10.73	0	0.00	10.73	8.1	10,462	0.08%
2023/11/07	21.3	10.82	3	10.78	10.79	18.3	10,644	0.17%
2023/11/06	4	10.88	2	10.90	10.87	2	10,785	0.02%
2023/11/03	0	10.77	36	10.79	10.79	-36	10,883	-0.33%
2023/11/01	2.1	10.73	0	0.00	10.73	2.1	11,196	0.02%
2023/10/31	0	10.71	16	10.74	10.67	-16	11,364	-0.14%
2023/10/30	10	10.73	3	10.71	10.72	7	11,635	0.06%
2023/10/27	0	10.75	3	10.75	10.76	-3	11,917	-0.03%
2023/10/26	1.2	10.62	0	0.00	10.62	1.2	12,729	0.01%
2023/10/25	0.5	10.76	0	0.00	10.71	0.5	13,125	0.00%
2023/10/24	7.1	10.50	1	10.46	10.51	6.1	13,241	0.05%
2023/10/23	7.5	10.48	4	10.51	10.46	3.5	13,469	0.03%
2023/10/20	33.4	10.58	2	10.59	10.55	31.4	13,763	0.23%
2023/10/19	1.3	10.63	0	0.00	10.65	1.3	13,951	0.01%
2023/10/18	20	10.81	2	10.85	10.79	18	13,969	0.13%
2023/10/17	51	10.86	0.7	10.89	10.86	50.3	14,164	0.35%
2023/10/16	1	10.81	0.2	10.85	10.81	0.9	14,720	0.01%
2023/10/13	0.1	10.88	0	0.00	10.86	0.1	16,147	0.00%
2023/10/12	10	10.98	16	10.94	10.98	-6	16,487	-0.04%
2023/10/11	20.4	10.78	5	10.79	10.75	15.4	16,693	0.09%
2023/10/06	0	0.00	0.3	10.73	10.70	-0.3	16,779	0.00%
2023/10/05	8	10.57	2	10.55	10.58	6	16,858	0.04%
2023/10/04	6.3	10.56	10	10.56	10.57	-3.7	16,984	-0.02%
2023/10/03	26.6	10.64	8	10.86	10.61	18.6	17,274	0.11%
2023/10/02	20	10.93	0	0.00	10.92	20	17,038	0.12%
2023/09/28	9.1	10.85	0	0.00	10.86	9.1	17,457	0.05%
2023/09/27	8	10.88	3	10.87	10.87	5	17,646	0.03%
2023/09/26	0	10.91	0	0.00	10.88	0	17,770	0.00%
2023/09/25	1	11.00	0	0.00	10.96	1	17,941	0.01%
2023/09/22	20.3	10.90	0	0.00	10.97	20.3	18,044	0.11%
2023/09/21	2	10.92	0	0.00	10.92	2	18,177	0.01%
2023/09/20	10	10.97	2	11.02	11.00	8	18,240	0.04%
2023/09/18	12.3	10.90	34	10.92	10.90	-21.7	18,601	-0.12%
2023/09/15	2.8	10.99	0	0.00	11.00	2.8	18,796	0.01%
2023/09/14	9.8	10.86	0	0.00	10.89	9.8	18,835	0.05%
2023/09/13	0.2	10.90	1	10.93	10.90	-0.8	18,861	0.00%
2023/09/12	5.7	10.93	2	10.89	10.92	3.7	19,014	0.02%
2023/09/11	12.2	10.91	0	10.91	10.96	12.2	19,226	0.06%
2023/09/08	0	10.96	6	10.95	10.95	-6	19,312	-0.03%
2023/09/06	7.1	11.00	0	0.00	11.02	7.1	19,745	0.04%
2023/09/05	4.3	11.12	1	11.12	11.12	3.3	19,743	0.02%
2023/09/04	2	11.17	3	11.16	11.17	-1	19,943	0.00%
2023/09/01	0.2	10.94	0	0.00	10.94	0.2	20,057	0.00%
2023/08/31	1.1	10.87	0	0.00	10.88	1.1	20,308	0.01%
2023/08/30	2	11.00	1.1	11.02	10.99	0.9	20,687	0.00%
2023/08/29	1.5	10.88	2	10.95	10.96	-0.5	21,161	0.00%
2023/08/28	6	10.95	0	0.00	10.84	6	21,529	0.03%
2023/08/25	8.1	10.72	0	0.00	10.73	8.1	21,976	0.04%
2023/08/24	13.1	10.64	0	0.00	10.69	13.1	22,700	0.06%
2023/08/23	2	10.64	0	0.00	10.65	2	23,009	0.01%
2023/08/22	8.3	10.56	3	10.56	10.54	5.3	23,454	0.02%
2023/08/21	20.6	10.62	2	10.62	10.61	18.6	24,483	0.08%
2023/08/18	12.7	10.84	17	10.85	10.82	-4.3	25,064	-0.02%
2023/08/17	16.2	10.80	13	10.80	10.87	3.2	25,278	0.01%
2023/08/16	9.4	10.95	50	10.94	10.94	-40.6	25,148	-0.16%
2023/08/15	15.4	11.02	0	0.00	11.02	15.4	25,258	0.06%
2023/08/14	47.2	11.04	10	11.06	11.04	37.2	25,150	0.15%
2023/08/11	13.5	11.28	3	11.41	11.29	10.5	24,684	0.04%
2023/08/10	10.7	11.35	20	11.34	11.35	-9.3	24,609	-0.04%
2023/08/09	1.1	11.40	23	11.40	11.40	-21.9	24,726	-0.09%
2023/08/08	5.1	11.44	2	11.40	11.47	3.1	24,874	0.01%
2023/08/07	27.4	11.51	13	11.50	11.52	14.4	24,834	0.06%
2023/08/04	0	0.00	14	11.64	11.66	-14	24,827	-0.06%
2023/08/02	9.5	11.57	7	11.56	11.54	2.5	25,158	0.01%
2023/08/01	0.2	11.78	16	11.86	11.72	-15.8	25,170	-0.06%
2023/07/31	10	11.83	13.1	11.86	11.83	-3.1	25,129	-0.01%
2023/07/28	3.4	11.39	58.1	11.52	11.61	-54.7	24,479	-0.22%
2023/07/27	8	11.36	17.1	11.43	11.43	-9.1	24,109	-0.04%
2023/07/26	5	11.32	6	11.29	11.27	-1	23,981	0.00%
2023/07/25	7	11.27	8.1	11.23	11.26	-1.1	23,761	0.00%
2023/07/24	22.1	11.03	0	0.00	11.01	22.1	23,374	0.09%
2023/07/21	6.2	11.08	0	0.00	11.08	6.2	23,134	0.03%
2023/07/20	23	11.09	3	11.07	11.09	20	23,109	0.09%
2023/07/19	55.5	10.98	0	0.00	10.96	55.5	22,998	0.24%
2023/07/18	131.3	11.12	7	11.06	11.03	124.3	22,560	0.55%	大買/鉅額交易
2023/07/17	23.1	11.57	10	11.59	11.58	13.1	21,201	0.06%
2023/07/14	5	11.55	9	11.58	11.57	-4	20,872	-0.02%
2023/07/13	12.2	11.59	0	0.00	11.61	12.2	20,708	0.06%
2023/07/12	3	11.54	1	11.56	11.53	2	20,728	0.01%
2023/07/11	0	0.00	10.1	11.51	11.53	-10.1	20,658	-0.05%
2023/07/10	33.4	11.48	1	11.53	11.43	32.4	20,524	0.16%
2023/07/07	24.5	11.49	10	11.49	11.52	14.5	20,255	0.07%
2023/07/06	36.7	11.63	0	0.00	11.60	36.7	20,051	0.18%
2023/07/05	26.2	11.79	10	11.79	11.78	16.2	19,680	0.08%
2023/07/04	4.9	11.87	13	11.85	11.87	-8.1	19,471	-0.04%
2023/07/03	4	11.82	7.3	11.80	11.83	-3.3	19,558	-0.02%
2023/06/30	1	11.61	6.1	11.68	11.70	-5.1	19,557	-0.03%
2023/06/29	10.4	11.59	0	0.00	11.61	10.4	19,753	0.05%
2023/06/28	0.4	11.64	351.1	11.65	11.65	-350.7	19,736	-1.78%	大賣/鉅額交易
2023/06/27	10	11.42	0	0.00	11.59	10	19,991	0.05%
2023/06/26	24.5	11.43	0	0.00	11.46	24.5	20,567	0.12%
2023/06/21	34.3	11.63	0	0.00	11.62	34.3	20,298	0.17%
2023/06/20	25.1	11.70	0	0.00	11.70	25.1	20,119	0.12%
2023/06/19	22.2	11.75	0	0.00	11.75	22.2	20,053	0.11%
2023/06/16	2	11.79	1	11.81	11.84	1	19,951	0.01%
2023/06/15	22.1	11.70	26	11.68	11.72	-3.9	19,924	-0.02%
2023/06/14	7.2	11.74	0	0.00	11.72	7.2	19,716	0.04%
2023/06/13	16.2	11.71	5	11.71	11.71	11.2	19,644	0.06%
2023/06/12	5.2	11.75	0	0.00	11.76	5.2	19,475	0.03%
2023/06/09	2.9	11.76	1	11.71	11.75	1.9	19,827	0.01%
2023/06/08	3.2	11.66	0	0.00	11.67	3.2	19,892	0.02%
2023/06/07	10.1	11.65	0	0.00	11.64	10.1	20,025	0.05%
2023/06/06	2.8	11.67	0	0.00	11.65	2.8	19,804	0.01%
2023/06/05	36	11.55	0	0.00	11.53	36	19,821	0.18%
2023/06/02	36.3	11.50	0	0.00	11.50	36.3	19,632	0.18%
2023/06/01	27.1	11.29	1.4	11.26	11.30	25.7	19,279	0.13%
2023/05/31	39.7	11.29	2	11.38	11.25	37.7	18,948	0.20%
2023/05/30	47.4	11.44	3	11.38	11.37	44.4	18,435	0.24%
2023/05/29	22.8	11.58	1	11.56	11.57	21.8	17,927	0.12%
2023/05/26	27.3	11.57	2	11.57	11.56	25.3	17,787	0.14%
2023/05/25	93.4	11.69	0	0.00	11.58	93.4	17,433	0.54%
2023/05/24	88.7	11.93	0	0.00	11.87	88.7	16,325	0.54%
2023/05/23	28.2	12.11	0	0.00	12.07	28.2	15,557	0.18%
2023/05/22	28.2	12.15	0	0.00	12.18	28.2	15,329	0.18%
2023/05/19	8.3	12.21	0	0.00	12.20	8.3	15,216	0.05%
2023/05/18	1.2	12.30	0	0.00	12.32	1.2	14,948	0.01%
2023/05/17	7	12.29	0	0.00	12.27	7	15,008	0.05%
2023/05/16	0	12.38	0	0.00	12.36	0	14,964	0.00%
2023/05/15	15.6	12.24	0	0.00	12.26	15.6	15,138	0.10%
2023/05/12	6.2	12.39	0	0.00	12.34	6.2	14,958	0.04%
2023/05/11	7.1	12.56	0	0.00	12.54	7.1	14,749	0.05%
2023/05/10	17.2	12.74	0	0.00	12.67	17.2	14,775	0.12%
2023/05/09	3.1	12.80	16.2	12.92	12.95	-13.1	14,681	-0.09%
2023/05/08	3	12.71	10	12.72	12.72	-7	14,557	-0.05%
2023/05/05	0.1	12.50	0	0.00	12.50	0.1	14,775	0.00%
2023/05/04	3.2	12.35	0	0.00	12.38	3.2	14,764	0.02%
2023/05/03	5	12.21	0	0.00	12.19	5	14,679	0.03%
2023/05/02	0.5	12.30	0	0.00	12.32	0.5	14,828	0.00%
2023/04/27	10	12.10	0	0.00	12.18	10	15,268	0.07%
2023/04/26	1	12.00	0	0.00	12.14	1	15,660	0.01%
2023/04/25	8.2	12.12	0	0.00	12.08	8.2	15,774	0.05%
2023/04/24	1	12.17	19	12.18	12.20	-18	16,097	-0.11%
2023/04/21	1	12.28	2	12.27	12.25	-1	16,015	-0.01%
2023/04/20	13	12.28	0	0.00	12.27	13	15,957	0.08%
2023/04/19	11	12.29	0	0.00	12.30	11	15,965	0.07%
2023/04/18	10	12.32	40	12.34	12.34	-30	15,913	-0.19%
2023/04/17	4	12.17	3	12.20	12.23	1	15,813	0.01%
2023/04/13	1	12.10	0	0.00	12.11	1	15,687	0.01%
2023/04/12	4	12.06	0.4	12.11	12.12	3.6	15,657	0.02%
2023/04/11	0.1	12.05	2.1	12.02	12.03	-2	15,523	-0.01%
2023/04/10	1	11.93	136	11.92	11.93	-135	15,505	-0.87%	大賣/鉅額交易
2023/04/07	2.1	11.91	0	0.00	11.90	2.1	15,436	0.01%
2023/04/06	26.2	11.86	0	0.00	11.84	26.2	15,345	0.17%
2023/03/31	40.3	11.94	3	11.92	11.95	37.3	15,078	0.25%
2023/03/30	44.4	11.83	0	0.00	11.85	44.4	14,859	0.30%
2023/03/29	1	11.98	0	0.00	11.86	1	14,517	0.01%
2023/03/28	39.7	11.84	0	0.00	11.86	39.7	14,347	0.28%
2023/03/27	95	11.97	0	0.00	11.93	95	14,018	0.68%
2023/03/24	20	12.12	1	12.13	12.13	19	13,403	0.14%
2023/03/23	1.2	12.06	0	0.00	12.12	1.2	13,309	0.01%
2023/03/21	6.4	12.03	2	12.03	12.04	4.4	13,123	0.03%
2023/03/20	4.4	12.07	0	0.00	12.04	4.4	13,020	0.03%
2023/03/17	2	12.13	0	0.00	12.14	2	12,940	0.02%
2023/03/16	6.1	12.00	1	12.00	12.02	5.1	12,891	0.04%
2023/03/15	1	11.99	1	12.04	12.03	0	12,846	0.00%
2023/03/14	89.4	11.98	0	0.00	11.93	89.4	12,770	0.70%
2023/03/13	18.3	12.04	0	0.00	12.10	18.3	12,273	0.15%
2023/03/10	33.7	12.09	11	12.10	12.09	22.7	12,120	0.19%
2023/03/09	1	12.31	0	0.00	12.33	1	11,786	0.01%
2023/03/08	12.6	12.34	0	0.00	12.33	12.6	11,706	0.11%
2023/03/07	4	12.46	30	12.59	12.58	-26	11,613	-0.22%
2023/03/06	24.1	12.38	3	12.35	12.41	21.1	11,431	0.18%
2023/03/03	11	12.35	0	0.00	12.36	11	11,230	0.10%
2023/03/02	4.6	12.25	1	12.26	12.26	3.6	11,086	0.03%
2023/03/01	11.3	11.94	2	12.14	12.12	9.3	10,944	0.08%
2023/02/24	17.4	12.13	11	12.09	12.10	6.4	10,685	0.06%
2023/02/23	6	12.28	0	0.00	12.26	6	10,369	0.06%
2023/02/22	8.2	12.27	7	12.25	12.31	1.2	10,236	0.01%
2023/02/21	1.8	12.38	0	0.00	12.36	1.8	10,102	0.02%
2023/02/20	1.2	12.25	0	0.00	12.26	1.2	9,909	0.01%
2023/02/17	5	12.09	0	0.00	12.10	5	9,801	0.05%
2023/02/16	3	12.13	1	12.13	12.16	2	9,810	0.02%
2023/02/15	4.1	12.14	10	12.23	12.10	-5.9	9,778	-0.06%
2023/02/14	1.4	12.21	0	0.00	12.22	1.4	9,616	0.01%
2023/02/13	2	12.20	0	0.00	12.20	2	9,536	0.02%
2023/02/10	8	12.14	0	0.00	12.14	8	9,252	0.09%
2023/02/09	3.1	12.14	0	0.00	12.15	3.1	9,241	0.03%
2023/02/08	95.6	12.09	0	0.00	12.09	95.6	9,216	1.04%
2023/02/07	6	12.01	0	0.00	12.02	6	9,107	0.07%
2023/02/06	18.3	11.94	0	0.00	11.92	18.3	9,071	0.20%
2023/02/03	34.5	12.07	2	12.10	12.03	32.5	8,865	0.37%
2023/02/02	6	12.32	0	0.00	12.34	6	8,609	0.07%
2023/02/01	3	12.35	4	12.36	12.37	-1	8,491	-0.01%
2023/01/31	10.1	12.43	12.1	12.38	12.34	-2	8,383	-0.02%
2023/01/30	8.1	12.68	2	12.77	12.59	6.1	8,189	0.07%
2023/01/17	30.1	12.47	3.1	12.44	12.40	27	8,088	0.33%
2023/01/16	40	12.85	22	12.86	12.85	18	7,767	0.23%
2023/01/13	4.2	12.71	0	0.00	12.72	4.2	7,383	0.06%
2023/01/12	56	12.60	1	12.68	12.62	55	7,229	0.76%
2023/01/11	4	12.61	1	12.58	12.62	3	6,834	0.04%
2023/01/10	4.1	12.53	0	0.00	12.56	4.1	6,800	0.06%
2023/01/09	1	12.55	0	0.00	12.59	1	6,784	0.01%
2023/01/06	1	12.56	4	12.54	12.50	-3	6,695	-0.04%
2023/01/05	5	12.51	0	0.00	12.50	5	6,681	0.07%
2023/01/04	0	0.00	3	12.23	12.29	-3	6,626	-0.05%
2023/01/03	1	11.90	5	11.82	12.06	-4	6,639	-0.06%
2022/12/29	11	11.95	0	0.00	11.94	11	6,625	0.17%
2022/12/28	3	12.01	1	12.05	12.03	2	6,662	0.03%
2022/12/27	1.2	11.91	0	0.00	11.91	1.2	6,599	0.02%
2022/12/26	0	0.00	2	11.87	11.86	-2	6,715	-0.03%
2022/12/23	1	11.82	0	0.00	11.84	1	6,879	0.01%
2022/12/21	0	0.00	1	11.71	11.73	-1	7,230	-0.01%
2022/12/20	5	11.82	1	11.78	11.71	4	7,459	0.05%
2022/12/19	10	12.06	4	11.97	11.90	6	7,568	0.08%
2022/12/14	2	11.94	0	0.00	11.97	2	7,600	0.03%
2022/12/13	6	11.89	0	0.00	11.89	6	7,578	0.08%
2022/12/12	11	11.91	1	11.98	11.94	10	7,645	0.13%
2022/12/09	2	11.93	5	11.97	11.97	-3	7,672	-0.04%
2022/12/08	5	11.73	2	11.76	11.73	3	7,598	0.04%
2022/12/07	2.2	11.86	1	11.85	11.86	1.2	7,645	0.02%
2022/12/06	1	11.77	0	0.00	11.75	1	7,709	0.01%
2022/12/02	2	11.49	1	11.49	11.49	1	7,718	0.01%
2022/12/01	2	11.83	18	11.72	11.70	-16	7,686	-0.21%
2022/11/30	4	11.69	0	0.00	11.68	4	7,673	0.05%
2022/11/28	1.2	11.13	0	0.00	11.18	1.2	7,528	0.02%
2022/11/25	0	0.00	2	11.25	11.28	-2	7,539	-0.03%
2022/11/24	10	11.25	0	0.00	11.21	10	7,587	0.13%
2022/11/18	0	0.00	2	11.13	11.13	-2	7,870	-0.03%
2022/11/17	5.4	11.04	0	0.00	11.07	5.4	8,127	0.07%
2022/11/16	0.2	11.20	0.3	11.25	11.20	0	8,159	0.00%
2022/11/15	2	11.22	0	0.00	11.25	2	8,186	0.02%
2022/11/14	1	11.13	0	0.00	11.03	1	8,173	0.01%
2022/11/11	0.5	10.68	8	10.65	10.72	-7.5	8,222	-0.09%
2022/11/10	0.2	10.53	2	10.43	10.40	-1.8	8,194	-0.02%
2022/11/09	1	10.60	0	0.00	10.58	1	8,278	0.01%
2022/11/08	5.7	10.60	0	0.00	10.56	5.7	8,434	0.07%
2022/11/07	2	10.67	2	10.44	10.66	0	8,473	0.00%
2022/11/04	0	0.00	8	10.40	10.43	-8	8,515	-0.09%
2022/11/03	7.1	10.07	0	0.00	10.09	7.1	8,790	0.08%
2022/11/01	13.6	9.89	2	9.91	9.93	11.6	8,975	0.13%
2022/10/31	4.1	10.04	8.2	10.01	9.99	-4.1	8,936	-0.05%
2022/10/28	4	10.24	5	10.28	10.17	-1	8,764	-0.01%
2022/10/27	1	10.48	0	0.00	10.47	1	8,865	0.01%
2022/10/26	0	0.00	3.4	10.48	10.45	-3.4	9,362	-0.04%
2022/10/25	6.1	10.38	2	10.42	10.45	4.1	9,916	0.04%
2022/10/24	16.2	10.61	2	10.70	10.59	14.2	10,078	0.14%
2022/10/20	2	10.79	0	0.00	10.85	2	10,016	0.02%
2022/10/18	1	10.81	0	0.00	10.83	1	10,113	0.01%
2022/10/17	0	0.00	2	10.72	10.75	-2	10,568	-0.02%
2022/10/13	0.3	10.65	0	0.00	10.65	0.3	10,653	0.00%
2022/10/12	7.3	10.69	0	0.00	10.61	7.3	10,760	0.07%
2022/10/11	20.5	10.80	0	0.00	10.77	20.5	11,044	0.19%
2022/10/07	5.2	11.04	8	11.01	11.00	-2.8	11,720	-0.02%
2022/10/06	0.2	11.20	0	0.00	11.20	0.2	12,060	0.00%
2022/10/05	2	11.15	2	11.20	11.22	0	12,246	0.00%
2022/10/03	1.3	10.91	0	0.00	10.88	1.3	12,499	0.01%
2022/09/30	6	10.90	3	10.91	10.95	3	12,489	0.02%
2022/09/29	7.3	11.08	0	0.00	11.03	7.3	12,435	0.06%
2022/09/28	8.2	11.15	0	0.00	11.13	8.2	12,468	0.07%
2022/09/27	19.2	11.33	1	11.50	11.35	18.2	12,407	0.15%
2022/09/26	14.3	11.52	8	11.54	11.48	6.3	12,167	0.05%
2022/09/23	4	11.59	0	0.00	11.66	4	12,028	0.03%
2022/09/22	9.7	11.62	16	11.63	11.61	-6.3	12,026	-0.05%
2022/09/21	8.3	11.73	0	0.00	11.73	8.3	11,937	0.07%
2022/09/20	1	11.83	0	0.00	11.83	1	11,850	0.01%
2022/09/19	2.3	11.80	8	11.82	11.81	-5.7	11,861	-0.05%
2022/09/16	1	11.95	0	0.00	11.93	1	11,784	0.01%
2022/09/15	1	12.00	6	12.05	12.00	-5	11,729	-0.04%
2022/09/14	7	11.90	0	0.00	11.91	7	11,692	0.06%
2022/09/13	1	12.03	4	11.99	12.02	-3	11,617	-0.03%
2022/09/12	0	0.00	1	11.84	11.85	-1	11,526	-0.01%
2022/09/08	2	11.74	0	0.00	11.74	2	11,505	0.02%
2022/09/07	0.2	11.72	2	11.72	11.76	-1.8	11,550	-0.02%
2022/09/06	0.5	11.79	2	11.79	11.79	-1.5	11,539	-0.01%
2022/09/05	6	11.67	0	0.00	11.71	6	11,481	0.05%
2022/09/02	1.2	11.69	0	0.00	11.70	1.2	11,426	0.01%
2022/09/01	4	11.74	1	11.76	11.77	3	11,381	0.03%
2022/08/31	3.2	11.70	0	0.00	11.79	3.2	11,269	0.03%
2022/08/30	1	11.72	5	11.74	11.74	-4	11,200	-0.04%
2022/08/29	5	11.70	0	0.00	11.71	5	11,080	0.05%
2022/08/26	5.3	11.77	8	11.77	11.77	-2.7	10,994	-0.02%
2022/08/25	3.4	11.68	0	0.00	11.63	3.4	10,873	0.03%
2022/08/24	20.5	11.61	6	11.60	11.59	14.5	10,836	0.13%
2022/08/23	10.1	11.74	5	11.75	11.76	5.1	10,536	0.05%
2022/08/22	18	11.77	1	11.79	11.78	17	10,504	0.16%
2022/08/19	3.2	11.70	0	0.00	11.74	3.2	10,388	0.03%
2022/08/18	115.2	11.69	5	11.68	11.68	110.2	10,282	1.07%	大買/鉅額交易
2022/08/17	1.5	11.74	0	0.00	11.74	1.5	10,061	0.01%
2022/08/16	2.2	11.67	0	0.00	11.66	2.2	9,986	0.02%
2022/08/15	17.4	11.73	8	11.69	11.70	9.4	9,899	0.09%
2022/08/12	0.2	11.73	0	0.00	11.77	0.2	9,756	0.00%
2022/08/11	8	11.60	0	0.00	11.61	8	9,740	0.08%
2022/08/10	25.3	11.59	0	0.00	11.52	25.3	9,594	0.26%
2022/08/09	5	11.77	0	0.00	11.74	5	9,250	0.05%
2022/08/08	12.1	11.70	0	0.00	11.71	12.1	9,094	0.13%
2022/08/05	7.1	11.60	0.2	11.60	11.59	6.9	8,913	0.08%
2022/08/04	8.3	11.50	0.8	11.53	11.52	7.6	8,815	0.09%
2022/08/03	8.6	11.50	0	0.00	11.49	8.6	8,718	0.10%
2022/08/02	25	11.60	0	0.00	11.53	25	8,566	0.29%
2022/08/01	23.6	11.78	1	11.77	11.77	22.6	8,121	0.28%
2022/07/29	8.8	12.00	1	11.89	11.90	7.8	7,619	0.10%
2022/07/27	0.2	11.98	0	0.00	11.99	0.2	7,317	0.00%
2022/07/26	0.2	12.02	0	0.00	12.02	0.2	7,439	0.00%
2022/07/25	4.4	11.91	0	0.00	11.89	4.4	7,444	0.06%
2022/07/22	42.9	11.92	24	11.91	11.91	18.9	7,391	0.26%
2022/07/21	8.3	12.05	0	0.00	12.05	8.3	6,984	0.12%
2022/07/20	9	12.15	1	12.15	12.13	8	6,933	0.12%
2022/07/19	10.7	12.09	0	0.00	12.08	10.7	6,979	0.15%
2022/07/18	33.3	12.16	2	12.13	12.16	31.3	6,919	0.45%
2022/07/15	54.4	12.97	0.9	13.10	13.00	53.5	6,696	0.80%
2022/07/14	47.7	13.09	0.5	13.05	13.04	47.2	5,901	0.80%
2022/07/13	26.8	13.28	0	0.00	13.22	26.8	5,661	0.47%
2022/07/12	10	13.31	0	0.00	13.28	10	5,470	0.18%
2022/07/11	35.4	13.27	0	0.00	13.25	35.4	5,395	0.66%
2022/07/08	0	0.00	1	13.46	13.43	-1	5,223	-0.02%
2022/07/06	31	13.36	0	0.00	13.31	31	5,188	0.60%
2022/07/05	3	13.63	0	0.00	13.58	3	5,133	0.06%
2022/07/04	0.3	13.50	0	0.00	13.47	0.3	5,217	0.00%
2022/07/01	10.2	13.50	0	0.00	13.47	10.2	5,432	0.19%
2022/06/30	11.2	13.54	0	0.00	13.59	11.2	6,109	0.18%
2022/06/23	0.4	13.27	0	0.00	13.26	0.4	6,441	0.01%
2022/06/22	4.1	13.36	0	0.00	13.31	4.1	6,539	0.06%
2022/06/16	4	13.42	0	0.00	13.34	4	6,919	0.06%
2022/06/10	1	13.72	0	0.00	13.72	1	9,203	0.01%
2022/06/07	1	13.77	30	13.81	13.77	-29	10,444	-0.28%
2022/06/06	4.1	13.76	0	0.00	13.77	4.1	10,901	0.04%
2022/06/01	1	13.82	0	0.00	13.83	1	11,357	0.01%
2022/05/31	0	0.00	15	13.69	13.69	-15	11,451	-0.13%
2022/05/30	3	13.65	2	13.69	13.66	1	11,501	0.01%
2022/05/25	4	13.79	4	13.77	13.80	0	11,941	0.00%
2022/05/24	4	13.80	0	0.00	13.79	4	12,145	0.03%
2022/05/23	40	13.82	7	13.96	13.83	33	12,213	0.27%
2022/05/20	5	13.92	0	0.00	13.88	5	12,357	0.04%
2022/05/19	0	0.00	59	13.75	13.71	-59	12,340	-0.48%
2022/05/18	0	0.00	1	13.68	13.68	-1	12,290	-0.01%
2022/05/16	2	13.49	7	13.53	13.55	-5	12,455	-0.04%
2022/05/13	1	13.41	0.4	13.41	13.46	0.6	12,674	0.00%
2022/05/11	5	13.51	0	0.00	13.57	5	13,241	0.04%
2022/05/10	3	13.28	0	0.00	13.48	3	13,399	0.02%
2022/05/09	16	13.58	5	13.64	13.51	11	13,472	0.08%
2022/05/06	47	13.82	6	13.78	13.70	41	13,456	0.30%
2022/05/05	0	0.00	201	14.08	14.00	-201	13,457	-1.49%	大賣/鉅額交易
2022/05/03	12	14.10	5	14.10	14.13	7	13,606	0.05%
2022/04/29	0	13.76	0	0.00	13.88	0	13,710	0.00%
2022/04/28	1	13.78	0	0.00	13.78	1	13,825	0.01%
2022/04/27	0	0.00	2	13.43	13.50	-2	13,883	-0.01%
2022/04/26	1	13.49	0	0.00	13.58	1	14,010	0.01%
2022/04/25	4	13.63	20	13.73	13.62	-16	14,272	-0.11%
2022/04/22	2	13.78	0	0.00	13.88	2	14,452	0.01%
2022/04/21	5	13.82	14	13.99	13.88	-9	14,428	-0.06%
2022/04/15	2	14.20	0	0.00	14.23	2	14,390	0.01%
2022/04/14	1	14.29	6	14.28	14.29	-5	14,456	-0.03%
2022/04/13	8	14.16	0	0.00	14.17	8	14,594	0.05%
2022/04/12	0	0.00	4	14.18	14.22	-4	14,832	-0.03%
2022/04/11	2	14.17	15	14.29	14.17	-13	14,855	-0.09%
2022/04/08	1	14.31	0	0.00	14.40	1	14,777	0.01%
2022/04/07	3.3	14.25	16	14.17	14.13	-12.7	14,617	-0.09%
2022/04/06	6	14.28	16	14.36	14.41	-10	14,510	-0.07%
2022/04/01	4.1	13.92	16	13.86	13.93	-11.9	13,878	-0.09%
2022/03/31	1	13.99	20	14.00	13.95	-19	13,889	-0.14%
2022/03/30	2	13.81	0	0.00	13.86	2	14,027	0.01%
2022/03/29	1	13.77	50	13.77	13.77	-49	14,293	-0.34%
2022/03/28	2.1	13.60	46	13.52	13.76	-43.9	14,313	-0.31%
2022/03/25	6	13.68	0	0.00	13.66	6	14,277	0.04%
2022/03/24	2.1	13.72	1	13.80	13.78	1.1	14,340	0.01%
2022/03/23	1	13.82	3	13.85	13.75	-2	14,461	-0.01%
2022/03/22	1	13.67	0	0.00	13.70	1	14,416	0.01%
2022/03/21	26	13.51	0	0.00	13.42	26	14,346	0.18%
2022/03/18	2	13.30	6	13.44	13.42	-4	14,375	-0.03%
2022/03/17	20.8	13.07	7.3	13.00	13.23	13.4	14,292	0.09%
2022/03/16	88.6	12.34	11	12.19	12.40	77.6	14,031	0.55%
2022/03/15	83.6	12.76	33.4	12.69	12.49	50.2	13,556	0.37%
2022/03/14	108.3	13.30	4.5	13.23	13.18	103.8	12,540	0.83%	大買/鉅額交易
2022/03/11	36.9	13.51	0	0.00	13.44	36.9	12,094	0.31%
2022/03/10	12.5	13.77	0	0.00	13.78	12.5	11,716	0.11%
2022/03/09	61.7	13.68	0	0.00	13.51	61.7	11,861	0.52%
2022/03/08	35.7	13.83	30	13.85	13.78	5.7	11,465	0.05%
2022/03/07	39.6	13.90	0	0.00	14.00	39.6	11,240	0.35%
2022/03/04	2	14.03	0	0.00	14.04	2	11,209	0.02%
2022/03/03	1	14.02	0	0.00	14.08	1	11,205	0.01%
2022/03/02	20	14.02	0	0.00	14.04	20	11,266	0.18%
2022/03/01	7	14.09	0	0.00	14.08	7	11,237	0.06%
2022/02/25	21.4	14.07	0	0.00	14.05	21.4	11,163	0.19%
2022/02/24	21.2	14.15	0	0.00	14.12	21.2	10,998	0.19%
2022/02/23	24	14.25	0	0.00	14.25	24	10,879	0.22%
2022/02/22	41.1	14.23	0	0.00	14.22	41.1	10,972	0.37%
2022/02/21	8	14.36	3	14.36	14.36	5	10,967	0.05%
2022/02/18	11	14.36	0	0.00	14.39	11	11,026	0.10%
2022/02/17	42.5	14.29	1	14.34	14.31	41.5	11,133	0.37%
2022/02/16	13	14.32	0	0.00	14.31	13	11,416	0.11%
2022/02/15	8	14.33	0	0.00	14.21	8	11,559	0.07%
2022/02/14	2.1	14.66	6	14.57	14.52	-4	11,754	-0.03%
2022/02/11	2	14.58	28	14.80	14.79	-26	12,334	-0.21%
2022/02/10	3	14.55	22	14.56	14.58	-19	12,617	-0.15%
2022/02/09	10.5	14.46	3	14.44	14.47	7.5	13,303	0.06%
2022/02/08	11.2	14.18	1	14.16	14.16	10.2	13,721	0.07%
2022/02/07	5	14.16	1	14.16	14.17	4	14,094	0.03%
2022/01/26	1.5	14.20	0	0.00	14.17	1.5	14,311	0.01%
2022/01/25	7	14.26	1	14.29	14.24	6	14,722	0.04%
2022/01/24	0	0.00	5	14.39	14.43	-5	14,831	-0.03%
2022/01/21	3	14.28	11.6	14.34	14.29	-8.6	14,878	-0.06%
2022/01/20	0	0.00	4	14.30	14.31	-4	14,839	-0.03%
2022/01/19	4	14.13	5	14.18	14.13	-1	14,912	-0.01%
2022/01/18	37.3	13.89	0	0.00	13.97	37.3	15,011	0.25%
2022/01/17	14.3	14.15	2	14.15	14.13	12.3	14,704	0.08%
2022/01/14	7.5	14.30	0	0.00	14.28	7.5	14,427	0.05%
2022/01/13	2	14.43	0	0.00	14.40	2	14,360	0.01%
2022/01/12	3	14.46	0	0.00	14.41	3	14,286	0.02%
2022/01/11	7.2	14.47	7	14.42	14.40	0.2	14,247	0.00%
2022/01/10	0	0.00	0.1	14.20	14.25	-0.1	14,082	0.00%
2022/01/07	1.5	14.17	4	14.17	14.18	-2.5	14,231	-0.02%
2022/01/06	2.2	14.14	0	0.00	14.12	2.2	14,133	0.02%
2022/01/05	4	14.22	2	14.25	14.22	2	13,900	0.01%
2022/01/04	10	14.50	0	0.00	14.51	10	13,667	0.07%
2022/01/03	0.4	14.39	2	14.38	14.40	-1.6	13,622	-0.01%
2021/12/30	2	14.32	0	0.00	14.31	2	13,748	0.01%
2021/12/29	8.2	14.36	1.5	14.35	14.33	6.7	13,811	0.05%
2021/12/28	57.1	14.48	0	0.00	14.47	57.1	13,763	0.42%
2021/12/27	0	0.00	2.4	14.52	14.56	-2.4	13,759	-0.02%
2021/12/24	1	14.56	3	14.51	14.54	-2	13,736	-0.01%
2021/12/23	5	14.24	4.1	14.34	14.45	0.9	13,484	0.01%
2021/12/22	5	14.13	0	0.00	14.14	5	13,228	0.04%
2021/12/21	0	0.00	2	14.13	14.10	-2	13,288	-0.02%
2021/12/20	15	14.15	0	0.00	14.08	15	13,337	0.11%
2021/12/17	1	14.21	2	14.33	14.34	-1	13,225	-0.01%
2021/12/16	5	14.19	0	0.00	14.23	5	13,276	0.04%
2021/12/15	3	14.06	0	0.00	14.14	3	13,338	0.02%
2021/12/14	12	14.11	0	0.00	13.99	12	13,480	0.09%
2021/12/13	26	14.32	3	14.38	14.33	23	13,795	0.17%
2021/12/10	30	14.30	28.1	14.30	14.28	2	13,882	0.01%
2021/12/09	2	14.24	11.1	14.30	14.29	-9.1	13,811	-0.07%
2021/12/08	17	14.05	0	14.03	14.04	17	13,604	0.12%
2021/12/07	9	13.98	0	14.05	14.00	9	13,600	0.07%
2021/12/06	15	14.09	10	14.00	14.01	5	13,558	0.04%
2021/12/03	22	13.94	0	13.81	14.06	22	13,478	0.16%
2021/12/02	19	13.70	1	13.78	13.77	18	13,202	0.14%
2021/12/01	12	13.70	0.2	13.74	13.75	11.8	13,351	0.09%
2021/11/30	66	13.64	0	13.67	13.60	66	13,596	0.49%
2021/11/29	22	13.65	4	13.67	13.65	18	13,593	0.13%
2021/11/26	21	13.80	0.3	13.77	13.69	20.7	13,697	0.15%
2021/11/25	13	13.89	4.5	13.88	13.90	8.5	13,593	0.06%
2021/11/24	0	0.00	15	13.78	13.79	-15	13,588	-0.11%
2021/11/23	0	0.00	5	13.76	13.73	-5	13,550	-0.04%
2021/11/22	26	13.72	0	13.73	13.70	26	13,543	0.19%
2021/11/19	16.1	13.63	3	13.66	13.64	13.1	13,549	0.10%
2021/11/18	8.3	13.68	4	13.65	13.69	4.3	13,445	0.03%
2021/11/17	6.1	13.78	0	13.79	13.76	6.1	13,389	0.05%
2021/11/16	11.1	13.75	0	13.74	13.74	11.1	13,504	0.08%
2021/11/15	47.6	13.75	24	13.81	13.71	23.6	13,455	0.18%
2021/11/12	22	13.97	22	13.98	13.91	0	13,157	0.00%
2021/11/11	29.1	13.59	6.2	13.71	13.81	22.9	12,962	0.18%
2021/11/10	31.4	13.51	24	13.50	13.40	7.4	12,650	0.06%
2021/11/09	18.5	13.61	10	13.67	13.57	8.5	12,007	0.07%
2021/11/08	50.3	13.71	3	13.69	13.71	47.3	11,286	0.42%
2021/11/05	20.2	13.88	6.1	13.87	13.86	14.1	10,669	0.13%
2021/11/04	19.5	13.97	15	13.96	13.94	4.5	10,204	0.04%
2021/11/03	15	13.97	5	13.96	14.01	10	10,097	0.10%
2021/11/02	22.2	14.02	0	14.17	14.01	22.2	10,082	0.22%
2021/11/01	2	14.06	50	14.04	14.10	-48	9,851	-0.49%
2021/10/29	16	14.11	1	14.10	14.13	15	9,887	0.15%
2021/10/28	2.2	14.24	6	14.21	14.21	-3.8	9,781	-0.04%
2021/10/27	34	14.21	16	14.24	14.23	18	9,915	0.18%
2021/10/26	11	14.33	0	0.00	14.29	11	9,910	0.11%
2021/10/22	5	14.60	0	14.60	14.57	5	10,281	0.05%
2021/10/21	0	0.00	0	14.60	14.50	0	10,549	0.00%
2021/10/20	3	14.47	0	14.59	14.49	3	11,077	0.03%
2021/10/19	0	0.00	10	14.60	14.54	-10	11,260	-0.09%
2021/10/18	0	14.43	0	0.00	14.42	0	11,366	0.00%
2021/10/15	22	14.34	0	0.00	14.46	22	11,664	0.19%
2021/10/14	4	14.59	2	14.61	14.60	2	12,293	0.02%
2021/10/13	0	14.58	0	0.00	14.58	0	13,097	0.00%
2021/10/08	10	14.69	1	14.98	14.69	9	14,558	0.06%
2021/10/07	2	14.89	10.1	14.88	14.92	-8.1	14,923	-0.05%
2021/10/06	0	14.55	2	14.66	14.75	-2	15,111	-0.01%
2021/10/05	1	14.43	21	14.43	14.56	-20	15,488	-0.13%
2021/10/04	0	0.00	5	14.52	14.52	-5	15,955	-0.03%
2021/10/01	1	14.50	5	14.51	14.48	-4	16,396	-0.02%
2021/09/28	0	0.00	0	14.54	14.64	0	17,942	0.00%
2021/09/27	4	14.41	0	0.00	14.35	4	17,971	0.02%
2021/09/24	0	0.00	0	14.62	14.57	0	17,973	0.00%
2021/09/23	1	14.59	1	14.46	14.53	0	18,139	0.00%
2021/09/22	2	13.99	5	13.98	14.12	-3	18,032	-0.02%
2021/09/17	8.2	14.19	10	14.20	14.18	-1.8	17,974	-0.01%
2021/09/16	19.6	14.45	42	14.34	14.24	-22.4	17,831	-0.13%
2021/09/15	4	14.78	5	14.81	14.73	-1	17,376	-0.01%
2021/09/14	11	14.99	0	15.09	15.04	11	17,265	0.06%
2021/09/13	1	14.95	38	15.04	15.07	-37	17,369	-0.21%
2021/09/10	0	0.00	11	15.00	15.00	-11	17,530	-0.06%
2021/09/08	0	0.00	1	14.98	14.98	-1	18,058	-0.01%
2021/09/07	10	14.92	5	14.92	14.93	5	18,082	0.03%
2021/09/06	65.2	15.00	0	0.00	14.99	65.2	18,204	0.36%
2021/09/03	5	15.06	11	15.00	15.06	-6	18,007	-0.03%
2021/09/02	0	0.00	3.2	14.79	14.82	-3.2	17,690	-0.02%
2021/09/01	0	0.00	9	14.67	14.73	-9	17,522	-0.05%
2021/08/31	1.1	14.39	0	0.00	14.47	1.1	17,345	0.01%
2021/08/30	1	14.43	1	14.42	14.47	0	17,319	0.00%
2021/08/27	8	14.45	1.3	14.43	14.42	6.7	17,252	0.04%
2021/08/26	5	14.46	5	14.45	14.43	0	17,241	0.00%
2021/08/25	1	14.41	4	14.41	14.43	-3	17,183	-0.02%
2021/08/24	0	0.00	4	14.27	14.29	-4	17,194	-0.02%
2021/08/23	8	14.18	0	0.00	14.20	8	17,173	0.05%
2021/08/20	9	13.90	1	13.89	13.86	8	17,067	0.05%
2021/08/19	4	14.00	0	0.00	14.01	4	16,856	0.02%
2021/08/18	1	14.18	0	0.00	14.20	1	16,788	0.01%
2021/08/17	2	14.17	1	14.24	14.12	1	16,728	0.01%
2021/08/16	0	0.00	2	14.30	14.30	-2	16,678	-0.01%
2021/08/13	3	14.31	10.1	14.32	14.30	-7.1	16,582	-0.04%
2021/08/11	5	14.33	2	14.25	14.34	3	16,466	0.02%
2021/08/10	11.5	14.00	0	0.00	14.09	11.5	16,299	0.07%
2021/08/09	9.1	13.83	0	0.00	14.08	9.1	16,292	0.06%
2021/08/06	6.6	13.88	1	13.90	13.89	5.6	16,026	0.03%
2021/08/05	12.1	14.00	0	0.00	13.96	12.1	15,823	0.08%
2021/08/04	5.2	13.99	0	0.00	14.03	5.2	15,823	0.03%
2021/08/03	2	13.97	0	0.00	13.96	2	15,715	0.01%
2021/08/02	2	14.04	2	13.96	14.05	0	15,530	0.00%
2021/07/30	4.3	13.96	21	14.03	13.92	-16.7	15,385	-0.11%
2021/07/29	9.5	14.00	22	14.06	14.05	-12.5	15,241	-0.08%
2021/07/28	23.9	13.91	0	0.00	13.88	23.9	15,073	0.16%
2021/07/27	16.7	14.20	6	14.19	14.15	10.7	14,771	0.07%
2021/07/26	55.2	14.31	0.2	14.32	14.26	55.1	14,884	0.37%
2021/07/23	6	14.52	0	0.00	14.50	6	14,482	0.04%
2021/07/22	12.3	14.60	2	14.55	14.61	10.3	14,626	0.07%
2021/07/21	19	14.45	11	14.43	14.42	8	14,896	0.05%
2021/07/20	87.3	14.56	4	14.56	14.49	83.3	14,776	0.56%
2021/07/19	75.7	14.80	0	0.00	14.76	75.7	14,050	0.54%
2021/07/16	51	14.91	0	0.00	14.92	51	13,439	0.38%
2021/07/15	4	15.38	0	0.00	15.59	4	12,665	0.03%
2021/07/14	8	15.41	0	0.00	15.42	8	12,176	0.07%
2021/07/13	28.1	15.44	0	0.00	15.45	28.1	11,740	0.24%
2021/07/12	9.2	15.47	0	0.00	15.48	9.2	11,418	0.08%
2021/07/09	16	15.40	0	0.00	15.44	16	11,013	0.15%
2021/07/08	29	15.58	3	15.58	15.56	26	10,590	0.25%
2021/07/07	47.2	15.62	0	0.00	15.61	47.2	10,149	0.47%
2021/07/06	26	15.67	0	0.00	15.70	26	9,772	0.27%
2021/07/05	22	15.81	0	0.00	15.80	22	9,266	0.24%
2021/07/02	10.2	15.63	0	0.00	15.61	10.2	8,694	0.12%
2021/07/01	9	15.62	5	15.62	15.64	4	8,655	0.05%
2021/06/30	6.1	15.69	0	0.00	15.68	6.1	8,582	0.07%
2021/06/29	9	15.73	0	0.00	15.71	9	8,411	0.11%
2021/06/28	0.6	15.83	0	0.00	15.81	0.6	8,372	0.01%
2021/06/25	2	15.82	0	0.00	15.82	2	8,524	0.02%
2021/06/23	2.6	15.69	1	15.67	15.68	1.6	8,635	0.02%
2021/06/22	1.1	15.48	1	15.53	15.53	0.1	8,835	0.00%
2021/06/21	20.2	15.48	0	0.00	15.51	20.2	9,068	0.22%
2021/06/18	20.3	15.62	1	15.65	15.63	19.3	9,032	0.21%
2021/06/17	16	15.72	2	15.70	15.71	14	8,735	0.16%
2021/06/16	1	15.85	0	0.00	15.87	1	8,671	0.01%
2021/06/15	10	15.90	0	0.00	15.94	10	8,646	0.12%
2021/06/11	0.1	16.02	0	0.00	16.01	0.1	8,594	0.00%
2021/06/08	3	16.00	0	0.00	16.00	3	8,964	0.03%
2021/06/07	0.3	16.06	11	16.03	16.03	-10.8	9,122	-0.12%
2021/06/04	2	16.06	2	16.04	16.05	0	9,173	0.00%
2021/06/03	0	0.00	3	16.10	16.09	-3	9,279	-0.03%
2021/06/02	0	0.00	2	16.09	16.09	-2	9,425	-0.02%
2021/06/01	20.1	16.02	40	16.04	16.04	-20	9,717	-0.21%
2021/05/31	4	16.13	80	16.12	16.13	-76	9,838	-0.77%
2021/05/26	1	16.10	2	16.10	16.10	-1	10,562	-0.01%
2021/05/24	1	16.00	0	0.00	16.00	1	11,271	0.01%
2021/05/21	1	16.01	0	0.00	16.02	1	11,513	0.01%
2021/05/20	10	16.01	0	0.00	16.00	10	11,809	0.08%
2021/05/19	0	16.08	1	16.05	16.04	-1	12,215	-0.01%
2021/05/18	2	16.07	3	16.01	16.08	-1	12,850	-0.01%
2021/05/17	2	15.76	7	15.83	15.92	-5	13,371	-0.04%
2021/05/14	10.4	15.92	0	0.00	15.90	10.4	14,427	0.07%
2021/05/13	5.1	15.92	0	0.00	15.92	5.1	15,549	0.03%
2021/05/12	0	15.99	23	15.99	16.00	-23	15,681	-0.15%
2021/05/11	3	15.98	1	15.99	16.02	2	15,626	0.01%
2021/05/10	3	16.12	1.4	16.12	16.10	1.6	15,716	0.01%
2021/05/07	0	0.00	5	16.23	16.20	-5	15,915	-0.03%
2021/05/06	0	0.00	11	16.00	15.99	-11	16,055	-0.07%
2021/05/05	3.1	16.01	0	0.00	15.98	3.1	16,239	0.02%
2021/05/04	7	15.86	29	15.87	15.87	-22	16,403	-0.13%
2021/05/03	20.1	15.89	5	15.91	15.85	15.1	16,525	0.09%
2021/04/29	11	16.08	7	16.06	16.08	4	16,336	0.02%
2021/04/28	11.4	16.00	1	16.00	15.99	10.4	16,448	0.06%
2021/04/27	115.3	16.08	15	16.06	16.05	100.3	16,315	0.61%	大買/
2021/04/26	14.6	16.21	3.6	16.23	16.18	11	16,129	0.07%
2021/04/23	3.1	16.22	1	16.24	16.23	2.1	16,163	0.01%
2021/04/22	7.3	16.26	30	16.22	16.22	-22.7	16,338	-0.14%
2021/04/21	60.1	16.27	0	0.00	16.30	60.1	16,404	0.37%
2021/04/20	5	16.39	4	16.39	16.41	1	16,511	0.01%
2021/04/19	4.4	16.37	2	16.40	16.40	2.4	16,749	0.01%
2021/04/16	2	16.28	0	0.00	16.34	2	17,010	0.01%
2021/04/15	6	16.26	10	16.31	16.28	-4	17,281	-0.02%
2021/04/14	2	16.27	0	0.00	16.31	2	17,530	0.01%
2021/04/13	5.1	16.27	3	16.27	16.25	2.1	17,759	0.01%
2021/04/12	3	16.30	0	0.00	16.27	3	18,051	0.02%
2021/04/09	18.2	16.37	1	16.35	16.35	17.2	18,299	0.09%
2021/04/08	3	16.41	6	16.41	16.41	-3	18,583	-0.02%
2021/04/07	6	16.45	22	16.41	16.41	-16	18,945	-0.08%
2021/04/01	11	16.34	11	16.36	16.32	0	19,626	0.00%
2021/03/31	10.4	16.28	3	16.41	16.28	7.4	20,059	0.04%
2021/03/30	9	16.31	15	16.34	16.40	-6	20,432	-0.03%
2021/03/29	26	16.17	19.1	16.24	16.18	6.9	20,561	0.03%
2021/03/26	5	15.91	5	15.90	16.03	0	20,825	0.00%
2021/03/25	26	15.81	0	0.00	15.81	26	21,351	0.12%
2021/03/24	24.5	15.99	5	16.08	15.90	19.5	21,444	0.09%
2021/03/23	10.8	16.12	0	0.00	16.12	10.8	21,213	0.05%
2021/03/22	40.1	16.11	15	16.22	16.24	25.1	21,359	0.12%
2021/03/19	34.4	16.12	1	16.16	16.11	33.4	21,958	0.15%
2021/03/18	2.3	16.24	5	16.20	16.25	-2.7	22,274	-0.01%
2021/03/17	1	16.14	0	0.00	16.13	1	22,893	0.00%
2021/03/16	33	16.14	4	16.14	16.14	29	23,551	0.12%
2021/03/15	21	16.10	2	16.10	16.11	19	24,398	0.08%
2021/03/12	10.2	16.01	0	0.00	16.09	10.2	25,142	0.04%
2021/03/11	5.2	16.00	90	15.99	16.02	-84.8	25,824	-0.33%
2021/03/10	2	15.78	0	0.00	15.80	2	26,553	0.01%
2021/03/09	12	15.67	5	15.71	15.78	7	27,886	0.03%
2021/03/08	14	15.75	10	15.93	15.74	4	29,080	0.01%
2021/03/05	20.2	15.62	30	15.53	15.72	-9.9	30,378	-0.03%
2021/03/04	32.2	15.74	10	15.71	15.71	22.2	31,200	0.07%
2021/03/03	12	15.82	5	15.80	15.87	7	32,520	0.02%
2021/03/02	50.8	15.73	0	0.00	15.68	50.8	34,800	0.15%
2021/02/26	21.9	15.71	1	15.78	15.72	20.9	36,660	0.06%
2021/02/25	30.1	15.77	11	15.78	15.90	19.1	37,418	0.05%
2021/02/24	81	15.83	3	15.84	15.81	78	39,726	0.20%
2021/02/23	37	15.94	10	15.94	15.95	27	41,184	0.07%
2021/02/22	41	15.96	6	15.97	15.98	35	45,206	0.08%
2021/02/19	27.1	15.69	25	15.74	15.73	2.1	50,089	0.00%
2021/02/18	53.1	15.90	3	16.06	15.89	50.1	55,747	0.09%
2021/02/17	72	15.64	53	15.81	15.94	19	60,989	0.03%
2021/02/05	120.8	15.14	5	15.14	15.11	115.8	72,664	0.16%	大買/鉅額交易
2021/02/04	154.1	15.37	3	15.38	15.26	151.1	72,754	0.21%	大買/鉅額交易