中信中國高股息 (00882)-元大-蘆洲中正券商分點個股進出

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
11.01
漲跌
▲0.05
漲幅
+0.46%
成交量
28,894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-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正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
2024/05/03	53	11.02	18	11.02	11.01	35	22,456	0.16%
2024/05/02	0	0.00	0.5	10.89	10.96	-0.5	22,906	0.00%
2024/04/30	1	10.90	1	10.96	10.85	0	23,316	0.00%
2024/04/29	16	10.87	35.1	10.97	10.94	-19.1	23,572	-0.08%
2024/04/26	5	10.71	60	10.75	10.76	-55	24,372	-0.23%
2024/04/25	111	10.57	106.3	10.52	10.64	4.7	24,742	0.02%	大買/大賣/
2024/04/24	0	0.00	5	10.47	10.48	-5	25,250	-0.02%
2024/04/23	76	10.44	3	10.46	10.44	73	26,952	0.27%
2024/04/22	2	10.47	5.2	10.45	10.43	-3.2	27,099	-0.01%
2024/04/19	0	0.00	96	10.30	10.33	-96	26,904	-0.36%
2024/04/18	1	10.32	2	10.33	10.31	-1	26,670	0.00%
2024/04/17	0	0.00	2	10.27	10.26	-2	26,698	-0.01%
2024/04/16	2	10.25	5	10.22	10.24	-3	26,772	-0.01%
2024/04/15	17.1	10.26	26	10.26	10.31	-8.9	26,741	-0.03%
2024/04/12	14	10.35	2	10.33	10.33	12	26,832	0.04%
2024/04/11	5	10.29	1.2	10.43	10.45	3.8	26,819	0.01%
2024/04/10	1	10.37	0	0.00	10.37	1	26,780	0.00%
2024/04/09	0	0.00	22	10.34	10.33	-22	27,028	-0.08%
2024/04/08	29	10.26	2	10.32	10.30	27	27,072	0.10%
2024/04/03	14	10.31	20	10.31	10.30	-6	27,035	-0.02%
2024/04/02	7	10.33	0	0.00	10.30	7	27,099	0.03%
2024/04/01	5.1	10.23	11	10.27	10.27	-5.9	27,116	-0.02%
2024/03/29	2	10.23	0	0.00	10.21	2	27,114	0.01%
2024/03/28	21	10.20	0	0.00	10.23	21	27,103	0.08%
2024/03/27	2.1	10.33	4	10.37	10.30	-1.9	26,851	-0.01%
2024/03/26	9	10.38	0	0.00	10.36	9	26,842	0.03%
2024/03/25	31	10.49	18	10.42	10.47	13	26,704	0.05%
2024/03/22	3	10.42	3	10.41	10.43	0	26,691	0.00%
2024/03/21	0	0.00	50	10.52	10.50	-50	26,733	-0.19%
2024/03/20	1	10.35	0	0.00	10.41	1	26,880	0.00%
2024/03/19	2	10.44	0	0.00	10.42	2	27,015	0.01%
2024/03/18	5	10.48	128.1	10.47	10.45	-123.1	27,297	-0.45%	大賣/鉅額交易
2024/03/15	7	10.26	0.3	10.28	10.25	6.7	27,202	0.02%
2024/03/14	27	10.38	9.5	10.46	10.34	17.5	27,830	0.06%
2024/03/13	0	0.00	5.3	10.37	10.40	-5.3	28,099	-0.02%
2024/03/12	2	10.29	8.8	10.33	10.35	-6.8	28,058	-0.02%
2024/03/11	2.1	10.29	0	0.00	10.28	2.1	28,080	0.01%
2024/03/08	1	10.28	18	10.30	10.32	-17	28,405	-0.06%
2024/03/07	22	10.21	1.1	10.25	10.26	20.9	28,306	0.07%
2024/03/06	12	10.23	7.6	10.15	10.21	4.4	28,071	0.02%
2024/03/05	41	10.11	0	0.00	10.10	41	28,190	0.15%
2024/03/04	3	10.20	35	10.26	10.19	-32	28,405	-0.11%
2024/03/01	14	10.19	12	10.24	10.23	2	28,288	0.01%
2024/02/29	10	10.26	3	10.26	10.25	7	28,108	0.02%
2024/02/27	6	10.29	38	10.26	10.28	-32	27,960	-0.11%
2024/02/26	5	10.34	19	10.36	10.35	-14	27,627	-0.05%
2024/02/23	7	10.43	4.1	10.40	10.41	2.9	27,354	0.01%
2024/02/22	13	10.29	19.1	10.27	10.34	-6.1	26,877	-0.02%
2024/02/21	30	10.13	167.9	10.26	10.30	-137.9	26,406	-0.52%	大賣/鉅額交易
2024/02/20	2	9.98	6.1	9.97	9.96	-4.1	25,499	-0.02%
2024/02/19	21	9.90	19	9.91	9.89	2	25,222	0.01%
2024/02/16	25.6	9.64	1	9.80	9.84	24.6	24,986	0.10%
2024/02/15	27.7	9.60	0	0.00	9.60	27.7	24,606	0.11%
2024/02/05	42	9.51	3	9.49	9.56	39	24,299	0.16%
2024/02/02	21.6	9.65	12	9.63	9.59	9.6	23,823	0.04%
2024/02/01	18	9.61	1	9.65	9.66	17	23,581	0.07%
2024/01/31	24.6	9.61	75	9.66	9.62	-50.4	23,304	-0.22%
2024/01/30	35.4	9.73	2	9.75	9.70	33.4	22,919	0.15%
2024/01/29	22	9.96	22	10.02	9.95	0	22,333	0.00%
2024/01/26	17.1	9.96	44.1	10.01	9.98	-27	21,969	-0.12%
2024/01/25	28	9.97	24	9.90	10.01	4	21,537	0.02%
2024/01/24	131	9.53	8.1	9.59	9.51	122.9	20,662	0.59%	大買/鉅額交易
2024/01/23	26.1	9.31	0	0.00	9.42	26.1	19,990	0.13%
2024/01/22	64.5	9.37	1	9.46	9.30	63.5	19,421	0.33%
2024/01/19	52.3	9.61	5.1	9.57	9.56	47.2	18,124	0.26%
2024/01/18	89.2	9.63	0	0.00	9.61	89.2	17,379	0.51%
2024/01/17	287.9	9.89	0	0.00	9.78	287.9	16,490	1.75%	大買/鉅額交易
2024/01/16	6	10.27	0	0.00	10.27	6	14,739	0.04%
2024/01/15	23	10.32	0	0.00	10.33	23	14,582	0.16%
2024/01/12	9	10.32	0	0.00	10.32	9	14,577	0.06%
2024/01/11	27	10.28	0	0.00	10.34	27	14,581	0.19%
2024/01/10	7	10.27	0	0.00	10.28	7	14,453	0.05%
2024/01/09	0.2	10.31	23.1	10.30	10.31	-22.9	14,309	-0.16%
2024/01/08	27	10.34	8	10.38	10.32	19	14,150	0.13%
2024/01/05	4	10.49	134.2	10.50	10.48	-130.2	13,932	-0.93%	大賣/鉅額交易
2024/01/04	20.3	10.42	5.4	10.45	10.42	14.9	13,904	0.11%
2024/01/03	41.8	10.45	37.1	10.42	10.48	4.7	13,696	0.03%
2024/01/02	11	10.36	8.2	10.39	10.38	2.8	13,375	0.02%
2023/12/29	17	10.35	7	10.36	10.36	10	13,268	0.08%
2023/12/28	16.6	10.25	6	10.30	10.31	10.6	13,216	0.08%
2023/12/27	27.2	10.16	0	0.00	10.22	27.2	13,606	0.20%
2023/12/26	5	10.20	0	0.00	10.19	5	13,435	0.04%
2023/12/25	5	10.21	10	10.21	10.21	-5	13,409	-0.04%
2023/12/22	4	10.23	0	0.00	10.23	4	13,357	0.03%
2023/12/21	14	10.15	0	0.00	10.23	14	13,221	0.11%
2023/12/20	2	10.21	0	0.00	10.21	2	13,119	0.02%
2023/12/19	24	10.19	1	10.19	10.21	23	13,101	0.18%
2023/12/18	16.4	10.29	6	10.28	10.25	10.4	12,996	0.08%
2023/12/15	7.2	10.33	10.2	10.29	10.28	-3	12,812	-0.02%
2023/12/14	26	10.14	3	10.14	10.12	23	12,440	0.18%
2023/12/13	59	10.18	1.3	10.17	10.15	57.7	12,144	0.48%
2023/12/12	29.5	10.16	2	10.11	10.21	27.5	11,853	0.23%
2023/12/11	44.1	10.02	8	10.10	10.03	36.1	11,763	0.31%
2023/12/08	37.3	10.16	1	10.14	10.15	36.3	10,994	0.33%
2023/12/07	13.2	10.20	8	10.29	10.23	5.2	10,549	0.05%
2023/12/06	14	10.29	2	10.29	10.36	12	10,211	0.12%
2023/12/05	41.3	10.30	0	0.00	10.26	41.3	10,020	0.41%
2023/12/04	17.6	10.40	0	0.00	10.39	17.6	9,505	0.19%
2023/12/01	4.1	10.40	0	0.00	10.42	4.1	9,373	0.04%
2023/11/30	4.1	10.40	0	0.00	10.40	4.1	9,281	0.04%
2023/11/29	120.3	10.52	0	0.00	10.45	120.3	9,144	1.32%	大買/鉅額交易
2023/11/28	3	10.60	0	0.00	10.62	3	8,462	0.04%
2023/11/27	49.2	10.61	1	10.73	10.62	48.2	8,460	0.57%
2023/11/24	4.1	10.72	2	10.71	10.71	2.1	8,387	0.03%
2023/11/22	6.1	10.65	19	10.65	10.65	-12.9	8,569	-0.15%
2023/11/21	6	10.74	0	0.00	10.73	6	8,549	0.07%
2023/11/20	13.1	10.70	0	0.00	10.71	13.1	8,640	0.15%
2023/11/17	123	10.74	0	0.00	10.71	123	8,653	1.42%	大買/鉅額交易
2023/11/16	4	10.82	0	0.00	10.82	4	8,794	0.05%
2023/11/15	0	0.00	18	10.81	10.83	-18	9,176	-0.20%
2023/11/14	2	10.65	10	10.67	10.66	-8	9,274	-0.09%
2023/11/13	31	10.58	1	10.60	10.59	30	9,602	0.31%
2023/11/10	33	10.63	42	10.60	10.62	-9	9,736	-0.09%
2023/11/09	8.1	10.69	0	0.00	10.69	8.1	9,899	0.08%
2023/11/07	6	10.82	0	0.00	10.79	6	10,644	0.06%
2023/11/06	10	10.88	0.3	10.87	10.87	9.7	10,785	0.09%
2023/11/03	3.9	10.78	26	10.78	10.79	-22.2	10,883	-0.20%
2023/11/02	1	10.76	18	10.80	10.74	-17	11,019	-0.15%
2023/11/01	0.1	10.71	3	10.74	10.73	-2.9	11,196	-0.03%
2023/10/31	5.2	10.72	0	0.00	10.67	5.2	11,364	0.05%
2023/10/30	0	0.00	10	10.72	10.72	-10	11,635	-0.09%
2023/10/27	2.1	10.67	0	0.00	10.76	2.1	11,917	0.02%
2023/10/25	1	10.72	14.2	10.74	10.71	-13.2	13,125	-0.10%
2023/10/24	3	10.47	3	10.49	10.51	0	13,241	0.00%
2023/10/23	14.2	10.49	0	0.00	10.46	14.2	13,469	0.11%
2023/10/20	9.1	10.54	0	0.00	10.55	9.1	13,763	0.07%
2023/10/19	14.3	10.68	20	10.64	10.65	-5.7	13,951	-0.04%
2023/10/18	13	10.80	0	0.00	10.79	13	13,969	0.09%
2023/10/17	1	10.87	0	0.00	10.86	1	14,164	0.01%
2023/10/13	6	10.87	2	10.87	10.86	4	16,147	0.02%
2023/10/12	1.3	10.97	0.2	10.97	10.98	1.1	16,487	0.01%
2023/10/11	0	0.00	3	10.80	10.75	-3	16,693	-0.02%
2023/10/06	3	10.68	0	0.00	10.70	3	16,779	0.02%
2023/10/05	7.2	10.59	0	0.00	10.58	7.2	16,858	0.04%
2023/10/04	13.1	10.58	7	10.57	10.57	6.1	16,984	0.04%
2023/10/03	65.3	10.66	0	0.00	10.61	65.3	17,274	0.38%
2023/10/02	26	10.92	0	0.00	10.92	26	17,038	0.15%
2023/09/28	3	10.85	0	0.00	10.86	3	17,457	0.02%
2023/09/27	6	10.86	0	0.00	10.87	6	17,646	0.03%
2023/09/26	2.2	10.91	9	10.91	10.88	-6.8	17,770	-0.04%
2023/09/25	0	0.00	2	11.05	10.96	-2	17,941	-0.01%
2023/09/22	1	10.88	8	10.96	10.97	-7	18,044	-0.04%
2023/09/21	10.7	10.93	0	0.00	10.92	10.7	18,177	0.06%
2023/09/20	12.3	11.00	20	11.00	11.00	-7.7	18,240	-0.04%
2023/09/19	0.1	10.92	2.1	11.00	10.97	-2	18,322	-0.01%
2023/09/18	3.1	10.89	9.5	10.94	10.90	-6.4	18,601	-0.03%
2023/09/15	6.5	10.99	0	0.00	11.00	6.5	18,796	0.03%
2023/09/14	5.2	10.87	15	10.88	10.89	-9.8	18,835	-0.05%
2023/09/13	2	10.88	0	0.00	10.90	2	18,861	0.01%
2023/09/12	8.8	10.91	2	10.99	10.92	6.8	19,014	0.04%
2023/09/11	20	10.89	7	10.90	10.96	13	19,226	0.07%
2023/09/08	10	10.94	0.3	10.97	10.95	9.7	19,312	0.05%
2023/09/07	0	0.00	2	11.01	11.01	-2	19,583	-0.01%
2023/09/06	18.6	11.04	15	11.03	11.02	3.6	19,745	0.02%
2023/09/05	6	11.11	9	11.10	11.12	-3	19,743	-0.02%
2023/09/04	3.1	11.18	90	11.18	11.17	-87	19,943	-0.44%
2023/09/01	2	10.88	1.5	10.94	10.94	0.5	20,057	0.00%
2023/08/31	21	10.91	0	0.00	10.88	21	20,308	0.10%
2023/08/30	19	11.01	12	11.04	10.99	7	20,687	0.03%
2023/08/29	23	10.87	0	0.00	10.96	23	21,161	0.11%
2023/08/28	26	10.92	0.1	10.92	10.84	25.9	21,529	0.12%
2023/08/25	20.1	10.72	0	0.00	10.73	20.1	21,976	0.09%
2023/08/24	72.1	10.65	1.5	10.65	10.69	70.6	22,700	0.31%
2023/08/23	8	10.63	8	10.64	10.65	0	23,009	0.00%
2023/08/22	9.5	10.55	0	0.00	10.54	9.5	23,454	0.04%
2023/08/21	60.3	10.63	0	0.00	10.61	60.3	24,483	0.25%
2023/08/18	10.3	10.84	1	10.87	10.82	9.3	25,064	0.04%
2023/08/17	36	10.85	47	10.82	10.87	-11	25,278	-0.04%
2023/08/16	14	10.94	15	10.93	10.94	-1	25,148	0.00%
2023/08/15	13.3	11.03	3	11.05	11.02	10.3	25,258	0.04%
2023/08/14	56.1	11.08	10.5	11.03	11.04	45.6	25,150	0.18%
2023/08/11	25.6	11.28	0	0.00	11.29	25.6	24,684	0.10%
2023/08/10	9.3	11.35	10	11.39	11.35	-0.8	24,609	0.00%
2023/08/09	17.7	11.39	0	0.00	11.40	17.7	24,726	0.07%
2023/08/08	110.5	11.42	7	11.41	11.47	103.5	24,874	0.42%	大買/鉅額交易
2023/08/07	21	11.54	0	0.00	11.52	21	24,834	0.08%
2023/08/04	35	11.69	164.1	11.69	11.66	-129.1	24,827	-0.52%	大賣/鉅額交易
2023/08/02	4	11.59	49	11.65	11.54	-45	25,158	-0.18%
2023/08/01	3	11.74	2	11.72	11.72	1	25,170	0.00%
2023/07/31	4	11.85	40.1	11.86	11.83	-36.1	25,129	-0.14%
2023/07/28	4	11.45	0.1	11.57	11.61	4	24,479	0.02%
2023/07/27	4	11.41	1	11.37	11.43	3	24,109	0.01%
2023/07/26	2	11.28	15	11.34	11.27	-13	23,981	-0.05%
2023/07/25	6	11.23	4	11.22	11.26	2	23,761	0.01%
2023/07/24	6.3	11.02	0	0.00	11.01	6.3	23,374	0.03%
2023/07/21	8	11.06	2	11.09	11.08	6	23,134	0.03%
2023/07/20	16.1	11.07	0	0.00	11.09	16.1	23,109	0.07%
2023/07/19	74.1	10.97	0	0.00	10.96	74.1	22,998	0.32%
2023/07/18	212.8	11.08	0	0.00	11.03	212.8	22,560	0.94%	大買/鉅額交易
2023/07/17	78	11.57	9	11.56	11.58	69	21,201	0.33%
2023/07/14	95.6	11.57	0	0.00	11.57	95.6	20,872	0.46%
2023/07/13	0	0.00	5	11.58	11.61	-5	20,708	-0.02%
2023/07/12	3	11.53	0	0.00	11.53	3	20,728	0.01%
2023/07/11	52	11.48	38	11.56	11.53	14	20,658	0.07%
2023/07/10	42.3	11.46	5	11.56	11.43	37.3	20,524	0.18%
2023/07/07	24.2	11.50	0	0.00	11.52	24.2	20,255	0.12%
2023/07/06	53.7	11.67	0	0.00	11.60	53.7	20,051	0.27%
2023/07/05	113	11.79	0	0.00	11.78	113	19,680	0.57%	大買/鉅額交易
2023/07/04	12	11.84	18	11.85	11.87	-6	19,471	-0.03%
2023/07/03	5	11.74	28.5	11.80	11.83	-23.5	19,558	-0.12%
2023/06/30	1	11.60	0	0.00	11.70	1	19,557	0.01%
2023/06/29	12.1	11.61	52.2	11.70	11.61	-40.1	19,753	-0.20%
2023/06/28	1	11.60	0	0.00	11.65	1	19,736	0.01%
2023/06/27	13	11.49	8	11.55	11.59	5	19,991	0.03%
2023/06/26	37.8	11.43	0	0.00	11.46	37.8	20,567	0.18%
2023/06/21	24.1	11.63	0	0.00	11.62	24.1	20,298	0.12%
2023/06/20	23	11.70	5	11.77	11.70	18	20,119	0.09%
2023/06/19	24.4	11.79	0	0.00	11.75	24.4	20,053	0.12%
2023/06/16	36.5	11.78	22	11.77	11.84	14.5	19,951	0.07%
2023/06/15	19.5	11.70	4.7	11.74	11.72	14.8	19,924	0.07%
2023/06/14	106	11.72	0	0.00	11.72	106	19,716	0.54%	大買/鉅額交易
2023/06/13	30	11.71	5	11.71	11.71	25	19,644	0.13%
2023/06/12	24.1	11.74	1	11.71	11.76	23.1	19,475	0.12%
2023/06/09	29	11.73	0	0.00	11.75	29	19,827	0.15%
2023/06/08	41	11.64	0	0.00	11.67	41	19,892	0.21%
2023/06/07	106	11.66	0	0.00	11.64	106	20,025	0.53%	大買/鉅額交易
2023/06/06	4	11.65	1	11.66	11.65	3	19,804	0.02%
2023/06/05	289	11.60	5	11.61	11.53	284	19,821	1.43%	大買/鉅額交易
2023/06/02	63.1	11.50	19	11.42	11.50	44.1	19,632	0.22%
2023/06/01	36.3	11.27	0	0.00	11.30	36.3	19,279	0.19%
2023/05/31	36.6	11.29	0	0.00	11.25	36.6	18,948	0.19%
2023/05/30	86.5	11.44	0	0.00	11.37	86.5	18,435	0.47%
2023/05/29	37.1	11.59	0	0.00	11.57	37.1	17,927	0.21%
2023/05/26	52.7	11.57	0	0.00	11.56	52.7	17,787	0.30%
2023/05/25	134.7	11.66	2	11.72	11.58	132.7	17,433	0.76%	大買/鉅額交易
2023/05/24	89.1	11.90	0	0.00	11.87	89.1	16,325	0.55%
2023/05/23	25	12.11	2	12.15	12.07	23	15,557	0.15%
2023/05/22	24	12.15	0	0.00	12.18	24	15,329	0.16%
2023/05/19	23	12.25	0	0.00	12.20	23	15,216	0.15%
2023/05/18	12.1	12.29	0	0.00	12.32	12.1	14,948	0.08%
2023/05/17	7.6	12.28	0	0.00	12.27	7.6	15,008	0.05%
2023/05/16	6	12.35	0	0.00	12.36	6	14,964	0.04%
2023/05/15	12	12.20	1	12.19	12.26	11	15,138	0.07%
2023/05/12	15.1	12.38	0	0.00	12.34	15.1	14,958	0.10%
2023/05/11	11.5	12.61	2	12.63	12.54	9.5	14,749	0.06%
2023/05/10	11.1	12.66	16	12.69	12.67	-4.9	14,775	-0.03%
2023/05/09	0	0.00	26.4	12.91	12.95	-26.4	14,681	-0.18%
2023/05/08	0	0.00	44.2	12.66	12.72	-44.2	14,557	-0.30%
2023/05/05	0	0.00	24	12.53	12.50	-24	14,775	-0.16%
2023/05/04	1	12.18	1	12.35	12.38	0	14,764	0.00%
2023/05/03	7.2	12.18	0	0.00	12.19	7.2	14,679	0.05%
2023/05/02	2.1	12.22	0	0.00	12.32	2.1	14,828	0.01%
2023/04/28	4	12.29	20	12.23	12.30	-16	14,899	-0.11%
2023/04/27	0.1	12.16	0	0.00	12.18	0.1	15,268	0.00%
2023/04/26	14	12.03	0	0.00	12.14	14	15,660	0.09%
2023/04/25	6	12.13	10	12.10	12.08	-4	15,774	-0.03%
2023/04/24	7.3	12.20	0	0.00	12.20	7.3	16,097	0.05%
2023/04/21	4	12.27	0	0.00	12.25	4	16,015	0.02%
2023/04/20	2	12.26	17	12.29	12.27	-15	15,957	-0.09%
2023/04/19	0.1	12.33	0	0.00	12.30	0.1	15,965	0.00%
2023/04/18	4	12.35	100	12.33	12.34	-96	15,913	-0.60%
2023/04/17	7	12.21	41	12.19	12.23	-34	15,813	-0.22%
2023/04/14	2	12.13	4	12.14	12.13	-2	15,744	-0.01%
2023/04/13	3	12.08	8	12.08	12.11	-5	15,687	-0.03%
2023/04/12	1	12.11	0	0.00	12.12	1	15,657	0.01%
2023/04/11	1	12.03	0	0.00	12.03	1	15,523	0.01%
2023/04/10	12.1	11.93	0	0.00	11.93	12.1	15,505	0.08%
2023/04/07	3	11.90	0	0.00	11.90	3	15,436	0.02%
2023/04/06	16.7	11.86	0	0.00	11.84	16.7	15,345	0.11%
2023/03/31	6	11.94	0	0.00	11.95	6	15,078	0.04%
2023/03/30	24.3	11.83	0	0.00	11.85	24.3	14,859	0.16%
2023/03/29	18	11.86	0	0.00	11.86	18	14,517	0.12%
2023/03/28	56.3	11.87	0	0.00	11.86	56.3	14,347	0.39%
2023/03/27	51.1	11.94	0	0.00	11.93	51.1	14,018	0.36%
2023/03/24	12	12.12	0	0.00	12.13	12	13,403	0.09%
2023/03/23	27.1	12.09	0	0.00	12.12	27.1	13,309	0.20%
2023/03/22	6.6	12.10	17	12.14	12.12	-10.4	13,217	-0.08%
2023/03/21	11	12.04	0	0.00	12.04	11	13,123	0.08%
2023/03/20	11.2	12.07	0	0.00	12.04	11.2	13,020	0.09%
2023/03/17	0.1	12.08	7.2	12.17	12.14	-7.1	12,940	-0.06%
2023/03/16	2	11.99	8	12.01	12.02	-6	12,891	-0.05%
2023/03/15	2	12.02	0	0.00	12.03	2	12,846	0.02%
2023/03/14	27.4	11.94	0	0.00	11.93	27.4	12,770	0.21%
2023/03/13	9	12.05	10	12.01	12.10	-1	12,273	-0.01%
2023/03/10	33.5	12.09	0	0.00	12.09	33.5	12,120	0.28%
2023/03/09	3	12.33	0	0.00	12.33	3	11,786	0.03%
2023/03/08	8	12.36	0	0.00	12.33	8	11,706	0.07%
2023/03/07	1	12.58	32	12.45	12.58	-31	11,613	-0.27%
2023/03/06	2.1	12.39	0	0.00	12.41	2.1	11,431	0.02%
2023/03/03	0	0.00	40	12.34	12.36	-40	11,230	-0.36%
2023/03/02	0.4	12.20	39	12.15	12.26	-38.6	11,086	-0.35%
2023/03/01	15.3	11.98	1	12.12	12.12	14.3	10,944	0.13%
2023/02/24	22.2	12.12	0	0.00	12.10	22.2	10,685	0.21%
2023/02/23	5.2	12.28	2	12.29	12.26	3.2	10,369	0.03%
2023/02/22	8	12.23	0	0.00	12.31	8	10,236	0.08%
2023/02/21	2.4	12.35	31	12.36	12.36	-28.6	10,102	-0.28%
2023/02/20	3.2	12.06	0	0.00	12.26	3.2	9,909	0.03%
2023/02/17	6	12.10	0	0.00	12.10	6	9,801	0.06%
2023/02/16	4	12.15	0	0.00	12.16	4	9,810	0.04%
2023/02/15	23.5	12.12	5	12.12	12.10	18.5	9,778	0.19%
2023/02/14	14	12.21	0	0.00	12.22	14	9,616	0.15%
2023/02/13	4	12.17	1	12.12	12.20	3	9,536	0.03%
2023/02/10	1.2	12.13	0	0.00	12.14	1.2	9,252	0.01%
2023/02/09	7	12.12	0	12.15	12.15	7	9,241	0.08%
2023/02/08	4.2	12.06	0	0.00	12.09	4.2	9,216	0.05%
2023/02/07	8	12.02	1	12.05	12.02	7	9,107	0.08%
2023/02/06	34	11.92	0	0.00	11.92	34	9,071	0.37%
2023/02/03	52.1	12.08	0.1	12.08	12.03	52	8,865	0.59%
2023/02/02	24	12.33	0	0.00	12.34	24	8,609	0.28%
2023/02/01	20.2	12.33	0	0.00	12.37	20.2	8,491	0.24%
2023/01/31	27	12.41	0	0.00	12.34	27	8,383	0.32%
2023/01/30	4	12.60	3	12.73	12.59	1	8,189	0.01%
2023/01/17	14.2	12.47	0	0.00	12.40	14.2	8,088	0.18%
2023/01/16	13.5	12.79	18	12.80	12.85	-4.5	7,767	-0.06%
2023/01/13	2.6	12.70	13	12.71	12.72	-10.4	7,383	-0.14%
2023/01/12	14.5	12.69	0	0.00	12.62	14.5	7,229	0.20%
2023/01/11	0	12.58	3	12.60	12.62	-3	6,834	-0.04%
2023/01/10	0.1	12.57	82.5	12.54	12.56	-82.4	6,800	-1.21%
2023/01/09	5	12.57	28	12.58	12.59	-23	6,784	-0.34%
2023/01/06	0	12.51	2	12.51	12.50	-2	6,695	-0.03%
2023/01/05	11	12.47	13	12.52	12.50	-2	6,681	-0.03%
2023/01/04	0	12.10	7	12.18	12.29	-7	6,626	-0.11%
2023/01/03	5.1	12.01	0	0.00	12.06	5.1	6,639	0.08%
2022/12/30	0.2	12.02	0	0.00	11.97	0.2	6,673	0.00%
2022/12/29	0.1	11.99	0	0.00	11.94	0.1	6,625	0.00%
2022/12/28	7	12.01	3	12.00	12.03	4	6,662	0.06%
2022/12/27	0.2	11.94	0	0.00	11.91	0.2	6,599	0.00%
2022/12/26	0.1	11.86	0	0.00	11.86	0.1	6,715	0.00%
2022/12/23	0.1	11.84	0	0.00	11.84	0.1	6,879	0.00%
2022/12/22	0	11.85	0	0.00	11.87	0	7,055	0.00%
2022/12/21	2.1	11.72	0	0.00	11.73	2.1	7,230	0.03%
2022/12/20	7.4	11.74	0	0.00	11.71	7.4	7,459	0.10%
2022/12/19	20.3	11.97	1	12.09	11.90	19.3	7,568	0.25%
2022/12/16	1.1	11.98	0	0.00	12.00	1.1	7,542	0.01%
2022/12/15	1	11.81	0	0.00	11.86	1	7,533	0.01%
2022/12/14	10	11.97	0	0.00	11.97	10	7,600	0.13%
2022/12/13	0	0.00	5	11.91	11.89	-5	7,578	-0.07%
2022/12/12	0	0.00	1	11.97	11.94	-1	7,645	-0.01%
2022/12/09	1	11.97	1	11.95	11.97	0	7,672	0.00%
2022/12/08	1	11.76	0	0.00	11.73	1	7,598	0.01%
2022/12/07	1	11.83	10	11.83	11.86	-9	7,645	-0.12%
2022/12/06	0	0.00	2	11.79	11.75	-2	7,709	-0.03%
2022/12/02	6	11.52	0	0.00	11.49	6	7,718	0.08%
2022/12/01	0	0.00	6	11.84	11.70	-6	7,686	-0.08%
2022/11/30	18	11.68	1	11.70	11.68	17	7,673	0.22%
2022/11/29	0	0.00	6	11.45	11.57	-6	7,673	-0.08%
2022/11/28	0.1	11.12	0	0.00	11.18	0.1	7,528	0.00%
2022/11/25	0	0.00	2	11.23	11.28	-2	7,539	-0.03%
2022/11/24	0.1	11.20	0	0.00	11.21	0.1	7,587	0.00%
2022/11/23	4	11.13	0	0.00	11.17	4	7,709	0.05%
2022/11/22	0	0.00	1	11.12	11.14	-1	7,804	-0.01%
2022/11/21	2.2	11.03	0	0.00	11.00	2.2	7,883	0.03%
2022/11/18	0	0.00	2	11.13	11.13	-2	7,870	-0.03%
2022/11/17	5	11.04	0	0.00	11.07	5	8,127	0.06%
2022/11/16	1	11.19	1	11.25	11.20	0	8,159	0.00%
2022/11/15	0	0.00	1	11.23	11.25	-1	8,186	-0.01%
2022/11/14	0	0.00	6	10.91	11.03	-6	8,173	-0.07%
2022/11/11	0	0.00	1	10.62	10.72	-1	8,222	-0.01%
2022/11/10	4.2	10.41	0	0.00	10.40	4.2	8,194	0.05%
2022/11/09	2	10.63	0	0.00	10.58	2	8,278	0.02%
2022/11/08	1.1	10.58	0	0.00	10.56	1.1	8,434	0.01%
2022/11/07	3	10.37	9	10.60	10.66	-6	8,473	-0.07%
2022/11/04	0	0.00	1	10.40	10.43	-1	8,515	-0.01%
2022/11/02	0	0.00	16	10.04	10.20	-16	8,892	-0.18%
2022/11/01	16.1	9.90	4	9.95	9.93	12.1	8,975	0.13%
2022/10/31	10.2	9.99	5	10.02	9.99	5.2	8,936	0.06%
2022/10/28	10.3	10.29	0	0.00	10.17	10.3	8,764	0.12%
2022/10/27	1	10.46	0	0.00	10.47	1	8,865	0.01%
2022/10/26	19	10.43	0	0.00	10.45	19	9,362	0.20%
2022/10/25	4.6	10.38	0	0.00	10.45	4.6	9,916	0.05%
2022/10/24	9.1	10.61	0	0.00	10.59	9.1	10,078	0.09%
2022/10/20	1	10.74	0	0.00	10.85	1	10,016	0.01%
2022/10/13	2	10.66	0	0.00	10.65	2	10,653	0.02%
2022/10/12	3.2	10.64	0.9	10.66	10.61	2.3	10,760	0.02%
2022/10/11	5.1	10.82	0	0.00	10.77	5.1	11,044	0.05%
2022/10/07	1.3	11.01	10	11.02	11.00	-8.8	11,720	-0.07%
2022/10/06	1	11.17	0	0.00	11.20	1	12,060	0.01%
2022/10/05	0.4	11.22	0	0.00	11.22	0.4	12,246	0.00%
2022/10/03	3.4	10.90	0	0.00	10.88	3.4	12,499	0.03%
2022/09/30	4.1	10.92	3	10.93	10.95	1.1	12,489	0.01%
2022/09/29	6.4	11.04	0	0.00	11.03	6.4	12,435	0.05%
2022/09/28	5.2	11.16	0	0.00	11.13	5.2	12,468	0.04%
2022/09/27	23.3	11.35	0	0.00	11.35	23.3	12,407	0.19%
2022/09/26	3.2	11.53	1	11.55	11.48	2.2	12,167	0.02%
2022/09/23	1	11.63	0	0.00	11.66	1	12,028	0.01%
2022/09/22	3.1	11.61	2	11.61	11.61	1.1	12,026	0.01%
2022/09/21	4.3	11.73	1	11.73	11.73	3.3	11,937	0.03%
2022/09/20	0	0.00	5	11.83	11.83	-5	11,850	-0.04%
2022/09/19	1.1	11.78	0	0.00	11.81	1.1	11,861	0.01%
2022/09/16	2.1	11.95	4	11.96	11.93	-1.9	11,784	-0.02%
2022/09/14	3	11.90	0	0.00	11.91	3	11,692	0.03%
2022/09/13	1	12.01	0	0.00	12.02	1	11,617	0.01%
2022/09/12	5	11.83	0.1	11.85	11.85	4.9	11,526	0.04%
2022/09/08	0	0.00	1	11.80	11.74	-1	11,505	-0.01%
2022/09/07	1	11.76	6	11.73	11.76	-5	11,550	-0.04%
2022/09/06	0	0.00	1	11.73	11.79	-1	11,539	-0.01%
2022/09/05	3.3	11.66	0	0.00	11.71	3.3	11,481	0.03%
2022/09/02	7.1	11.71	0	0.00	11.70	7.1	11,426	0.06%
2022/09/01	3.1	11.76	0	0.00	11.77	3.1	11,381	0.03%
2022/08/31	0.1	11.71	0	0.00	11.79	0.1	11,269	0.00%
2022/08/30	1.1	11.74	0	0.00	11.74	1.1	11,200	0.01%
2022/08/29	4	11.70	0	0.00	11.71	4	11,080	0.04%
2022/08/26	4	11.77	0	0.00	11.77	4	10,994	0.04%
2022/08/25	7	11.65	0	0.00	11.63	7	10,873	0.06%
2022/08/24	21.5	11.60	0	0.00	11.59	21.5	10,836	0.20%
2022/08/23	7	11.71	0	0.00	11.76	7	10,536	0.07%
2022/08/22	3	11.80	0	0.00	11.78	3	10,504	0.03%
2022/08/19	7.3	11.65	0	0.00	11.74	7.3	10,388	0.07%
2022/08/18	4	11.69	100	11.75	11.68	-96	10,282	-0.93%
2022/08/17	9.5	11.68	1	11.70	11.74	8.5	10,061	0.08%
2022/08/16	9	11.66	0	0.00	11.66	9	9,986	0.09%
2022/08/15	14.8	11.73	0	0.00	11.70	14.8	9,899	0.15%
2022/08/12	0.3	11.67	0	0.00	11.77	0.3	9,756	0.00%
2022/08/11	7.9	11.60	2	11.58	11.61	5.9	9,740	0.06%
2022/08/10	31.5	11.62	2	11.56	11.52	29.5	9,594	0.31%
2022/08/09	11	11.76	0	0.00	11.74	11	9,250	0.12%
2022/08/08	4	11.69	0	0.00	11.71	4	9,094	0.04%
2022/08/05	3.1	11.58	0	0.00	11.59	3.1	8,913	0.03%
2022/08/04	7.2	11.51	0	0.00	11.52	7.2	8,815	0.08%
2022/08/03	123	11.50	0	0.00	11.49	123	8,718	1.41%	大買/鉅額交易
2022/08/02	77.5	11.54	0	0.00	11.53	77.5	8,566	0.90%
2022/08/01	17.1	11.81	2	11.88	11.77	15.1	8,121	0.19%
2022/07/29	21.4	11.92	0	0.00	11.90	21.4	7,619	0.28%
2022/07/28	9	11.97	0	0.00	12.01	9	7,362	0.12%
2022/07/27	6	12.00	2	11.98	11.99	4	7,317	0.05%
2022/07/26	4.3	12.00	0	0.00	12.02	4.3	7,439	0.06%
2022/07/25	10.2	11.92	0	0.00	11.89	10.2	7,444	0.14%
2022/07/22	31.4	11.98	0	0.00	11.91	31.4	7,391	0.42%
2022/07/21	14	12.05	2	12.05	12.05	12	6,984	0.17%
2022/07/20	9	12.16	0	0.00	12.13	9	6,933	0.13%
2022/07/19	23	12.09	0	0.00	12.08	23	6,979	0.33%
2022/07/18	25.1	12.06	0	0.00	12.16	25.1	6,919	0.36%
2022/07/15	44.5	13.01	4	12.98	13.00	40.5	6,696	0.60%
2022/07/14	25.5	13.06	6	13.03	13.04	19.5	5,901	0.33%
2022/07/13	23.3	13.29	1	13.26	13.22	22.3	5,661	0.39%
2022/07/12	6.1	13.27	0	0.00	13.28	6.1	5,470	0.11%
2022/07/11	29.3	13.30	10	13.50	13.25	19.3	5,395	0.36%
2022/07/08	13	13.47	0	0.00	13.43	13	5,223	0.25%
2022/07/07	10	13.34	0	0.00	13.37	10	5,142	0.19%
2022/07/06	16	13.39	2	13.38	13.31	14	5,188	0.27%
2022/07/05	27.5	13.60	23	13.65	13.58	4.5	5,133	0.09%
2022/07/04	1	13.44	1	13.43	13.47	0	5,217	0.00%
2022/07/01	2.1	13.54	15	13.54	13.47	-12.9	5,432	-0.24%
2022/06/30	5	13.41	14	13.56	13.59	-9	6,109	-0.15%
2022/06/29	2.1	13.59	9	13.56	13.53	-6.9	6,114	-0.11%
2022/06/28	0	0.00	1	13.43	13.44	-1	6,239	-0.02%
2022/06/27	5	13.38	6	13.40	13.38	-1	6,320	-0.02%
2022/06/24	2	13.30	0	0.00	13.28	2	6,329	0.03%
2022/06/23	1	13.25	1.8	13.26	13.26	-0.8	6,441	-0.01%
2022/06/21	0	0.00	5	13.35	13.36	-5	6,600	-0.08%
2022/06/20	6	13.18	1	13.20	13.20	5	6,705	0.07%
2022/06/17	14	13.23	2	13.21	13.26	12	6,817	0.18%
2022/06/16	14	13.44	0	0.00	13.34	14	6,919	0.20%
2022/06/15	4	13.52	0	0.00	13.57	4	6,992	0.06%
2022/06/14	4	13.50	1	13.48	13.50	3	7,364	0.04%
2022/06/13	8.5	13.58	0	0.00	13.57	8.5	8,146	0.10%
2022/06/10	14	13.75	0	0.00	13.72	14	9,203	0.15%
2022/06/09	2	13.86	11	13.89	13.83	-9	9,719	-0.09%
2022/06/08	16	13.81	0	0.00	13.80	16	10,272	0.16%
2022/06/07	11	13.79	1	13.84	13.77	10	10,444	0.10%
2022/06/06	45	13.76	0	0.00	13.77	45	10,901	0.41%
2022/06/02	0	0.00	3	13.86	13.83	-3	11,170	-0.03%
2022/06/01	3	13.79	24	13.82	13.83	-21	11,357	-0.18%
2022/05/31	5	13.66	4	13.69	13.69	1	11,451	0.01%
2022/05/30	26	13.68	0	0.00	13.66	26	11,501	0.23%
2022/05/27	6	13.80	3	13.88	13.77	3	11,573	0.03%
2022/05/26	4	13.72	0	0.00	13.76	4	11,698	0.03%
2022/05/25	0	0.00	1	13.82	13.80	-1	11,941	-0.01%
2022/05/24	0.5	13.80	0	0.00	13.79	0.5	12,145	0.00%
2022/05/23	0	0.00	24	13.89	13.83	-24	12,213	-0.20%
2022/05/20	3	13.92	10	13.86	13.88	-7	12,357	-0.06%
2022/05/19	1	13.54	12.2	13.62	13.71	-11.2	12,340	-0.09%
2022/05/17	0	13.60	1	13.58	13.59	-1	12,367	-0.01%
2022/05/16	0.5	13.52	7	13.57	13.55	-6.5	12,455	-0.05%
2022/05/13	0	0.00	23	13.45	13.46	-23	12,674	-0.18%
2022/05/12	4.1	13.41	0	0.00	13.32	4.1	12,789	0.03%
2022/05/11	0	0.00	3	13.56	13.57	-3	13,241	-0.02%
2022/05/10	10	13.30	3	13.41	13.48	7	13,399	0.05%
2022/05/09	9.1	13.58	1	13.61	13.51	8.1	13,472	0.06%
2022/05/06	12.1	13.78	0	0.00	13.70	12.1	13,456	0.09%
2022/05/05	11	14.05	0	0.00	14.00	11	13,457	0.08%
2022/05/04	23	14.09	1	14.11	14.00	22	13,522	0.16%
2022/05/03	0	0.00	11	14.05	14.13	-11	13,606	-0.08%
2022/04/29	12	13.76	1	14.00	13.88	11	13,710	0.08%
2022/04/28	0	0.00	14	13.72	13.78	-14	13,825	-0.10%
2022/04/27	6.7	13.42	4	13.35	13.50	2.7	13,883	0.02%
2022/04/26	3	13.56	0	0.00	13.58	3	14,010	0.02%
2022/04/25	7	13.67	0	0.00	13.62	7	14,272	0.05%
2022/04/22	3	13.71	3	13.86	13.88	0	14,452	0.00%
2022/04/21	23.6	13.94	33	13.81	13.88	-9.5	14,428	-0.07%
2022/04/19	0	0.00	4	14.30	14.30	-4	14,364	-0.03%
2022/04/18	3	14.16	22	14.14	14.15	-19	14,371	-0.13%
2022/04/14	0	0.00	3	14.31	14.29	-3	14,456	-0.02%
2022/04/13	0	14.17	11	14.15	14.17	-11	14,594	-0.08%
2022/04/12	1	14.06	6	14.08	14.22	-5	14,832	-0.03%
2022/04/11	6.1	14.18	1	14.20	14.17	5.1	14,855	0.03%
2022/04/08	0.3	14.22	8	14.36	14.40	-7.7	14,777	-0.05%
2022/04/07	9	14.19	9	14.31	14.13	0	14,617	0.00%
2022/04/06	13	14.33	42	14.26	14.41	-29	14,510	-0.20%
2022/04/01	3	13.86	0	0.00	13.93	3	13,878	0.02%
2022/03/31	11	13.90	12	13.99	13.95	-1	13,889	-0.01%
2022/03/30	0.1	13.82	21	13.84	13.86	-20.9	14,027	-0.15%
2022/03/29	39	13.78	12	13.81	13.77	27	14,293	0.19%
2022/03/28	15	13.58	41	13.75	13.76	-26	14,313	-0.18%
2022/03/25	6	13.66	0	0.00	13.66	6	14,277	0.04%
2022/03/24	3	13.72	4	13.79	13.78	-1	14,340	-0.01%
2022/03/23	8	13.70	35	13.76	13.75	-27	14,461	-0.19%
2022/03/22	0	0.00	11	13.64	13.70	-11	14,416	-0.08%
2022/03/21	9.1	13.48	3	13.56	13.42	6.1	14,346	0.04%
2022/03/18	10	13.43	13	13.38	13.42	-3	14,375	-0.02%
2022/03/17	8	13.03	121	13.14	13.23	-113	14,292	-0.79%	大賣/鉅額交易
2022/03/16	133.2	12.14	9	12.36	12.40	124.2	14,031	0.89%	大買/鉅額交易
2022/03/15	65.6	12.64	3	12.66	12.49	62.6	13,556	0.46%
2022/03/14	54.4	13.33	0	0.00	13.18	54.4	12,540	0.43%
2022/03/11	30.4	13.50	2	13.42	13.44	28.4	12,094	0.23%
2022/03/10	6	13.77	5	13.78	13.78	1	11,716	0.01%
2022/03/09	51.2	13.70	1	13.80	13.51	50.2	11,861	0.42%
2022/03/08	16.1	13.79	0	0.00	13.78	16.1	11,465	0.14%
2022/03/07	15.3	13.90	0	0.00	14.00	15.3	11,240	0.14%
2022/03/04	2	14.00	0	0.00	14.04	2	11,209	0.02%
2022/03/03	2.2	14.05	0	0.00	14.08	2.2	11,205	0.02%
2022/03/02	18	14.03	1	14.11	14.04	17	11,266	0.15%
2022/03/01	5.7	14.10	1	14.16	14.08	4.7	11,237	0.04%
2022/02/25	17.1	14.09	0	0.00	14.05	17.1	11,163	0.15%
2022/02/24	10.1	14.20	0	0.00	14.12	10.1	10,998	0.09%
2022/02/23	2	14.26	0	0.00	14.25	2	10,879	0.02%
2022/02/22	26.6	14.22	0	0.00	14.22	26.6	10,972	0.24%
2022/02/21	5.4	14.37	0	0.00	14.36	5.4	10,967	0.05%
2022/02/18	0.3	14.39	1	14.31	14.39	-0.7	11,026	-0.01%
2022/02/17	5.1	14.28	0	0.00	14.31	5.1	11,133	0.05%
2022/02/16	7	14.33	0	0.00	14.31	7	11,416	0.06%
2022/02/15	55.1	14.33	0	0.00	14.21	55.1	11,559	0.48%
2022/02/14	4.2	14.60	0	0.00	14.52	4.2	11,754	0.04%
2022/02/11	1	14.58	20.4	14.76	14.79	-19.4	12,334	-0.16%
2022/02/10	1	14.45	24	14.56	14.58	-23	12,617	-0.18%
2022/02/09	0	0.00	11	14.41	14.47	-11	13,303	-0.08%
2022/02/08	1.1	14.15	4	14.21	14.16	-2.9	13,721	-0.02%
2022/02/07	4.2	14.15	0	0.00	14.17	4.2	14,094	0.03%
2022/01/26	8.1	14.18	0	0.00	14.17	8.1	14,311	0.06%
2022/01/25	0.4	14.34	0	0.00	14.24	0.4	14,722	0.00%
2022/01/24	6.1	14.43	5	14.42	14.43	1.1	14,831	0.01%
2022/01/21	0.5	14.30	10	14.35	14.29	-9.5	14,878	-0.06%
2022/01/20	1	14.29	15	14.28	14.31	-14	14,839	-0.09%
2022/01/19	5	14.09	14	14.17	14.13	-9	14,912	-0.06%
2022/01/18	17	13.90	8	14.00	13.97	9	15,011	0.06%
2022/01/17	32.1	14.17	9	14.14	14.13	23.1	14,704	0.16%
2022/01/14	12	14.29	0	0.00	14.28	12	14,427	0.08%
2022/01/13	15	14.44	3	14.45	14.40	12	14,360	0.08%
2022/01/12	5	14.42	1	14.46	14.41	4	14,286	0.03%
2022/01/11	0	0.00	60	14.41	14.40	-60	14,247	-0.42%
2022/01/10	5	14.23	13	14.27	14.25	-8	14,082	-0.06%
2022/01/07	0	0.00	20.4	14.14	14.18	-20.4	14,231	-0.14%
2022/01/06	79.1	14.18	10	14.15	14.12	69.1	14,133	0.49%
2022/01/05	12.6	14.26	1	14.22	14.22	11.6	13,900	0.08%
2022/01/04	0	0.00	6.1	14.49	14.51	-6.1	13,667	-0.04%
2022/01/03	0	0.00	1	14.40	14.40	-1	13,622	-0.01%
2021/12/30	6.1	14.32	0	0.00	14.31	6.1	13,748	0.04%
2021/12/29	6.2	14.39	1	14.33	14.33	5.2	13,811	0.04%
2021/12/27	0	0.00	6	14.55	14.56	-6	13,759	-0.04%
2021/12/24	0.1	14.53	21	14.52	14.54	-21	13,736	-0.15%
2021/12/23	0.1	14.37	14	14.39	14.45	-14	13,484	-0.10%
2021/12/22	2	14.19	7	14.19	14.14	-5	13,228	-0.04%
2021/12/21	0	0.00	6	14.16	14.10	-6	13,288	-0.05%
2021/12/20	20	14.10	0	0.00	14.08	20	13,337	0.15%
2021/12/17	0	0.00	8.4	14.33	14.34	-8.4	13,225	-0.06%
2021/12/16	1	14.15	0	0.00	14.23	1	13,276	0.01%
2021/12/15	0	0.00	11	14.19	14.14	-11	13,338	-0.08%
2021/12/14	23	14.10	0	0.00	13.99	23	13,480	0.17%
2021/12/13	6	14.31	17	14.35	14.33	-11	13,795	-0.08%
2021/12/10	6	14.30	13	14.37	14.28	-7	13,882	-0.05%
2021/12/09	18	14.28	59	14.26	14.29	-41	13,811	-0.30%
2021/12/08	0.1	14.06	3	14.07	14.04	-2.9	13,604	-0.02%
2021/12/07	1	13.96	17	14.03	14.00	-16	13,600	-0.12%
2021/12/06	6	13.96	17	14.11	14.01	-11	13,558	-0.08%
2021/12/03	0	0.00	70	13.99	14.06	-70	13,478	-0.52%
2021/12/02	3	13.61	8	13.77	13.77	-5	13,202	-0.04%
2021/12/01	3	13.56	6	13.74	13.75	-3	13,351	-0.02%
2021/11/30	8.1	13.61	0	0.00	13.60	8.1	13,596	0.06%
2021/11/29	20	13.61	2	13.66	13.65	18	13,593	0.13%
2021/11/26	11	13.73	1	13.79	13.69	10	13,697	0.07%
2021/11/25	2	13.88	11	13.85	13.90	-9	13,593	-0.07%
2021/11/24	3	13.77	0	0.00	13.79	3	13,588	0.02%
2021/11/23	1.1	13.68	0	0.00	13.73	1.1	13,550	0.01%
2021/11/22	6.1	13.70	0	0.00	13.70	6.1	13,543	0.04%
2021/11/19	9.1	13.64	9	13.66	13.64	0.1	13,549	0.00%
2021/11/18	25.1	13.68	2	13.69	13.69	23.1	13,445	0.17%
2021/11/17	10.7	13.76	0	0.00	13.76	10.7	13,389	0.08%
2021/11/16	11	13.75	0	0.00	13.74	11	13,504	0.08%
2021/11/15	31.4	13.74	10	13.98	13.71	21.4	13,455	0.16%
2021/11/12	20	13.92	22	13.96	13.91	-2	13,157	-0.02%
2021/11/11	8	13.77	30	13.69	13.81	-22	12,962	-0.17%
2021/11/10	73.4	13.49	15	13.54	13.40	58.4	12,650	0.46%
2021/11/09	59.2	13.65	3	13.69	13.57	56.2	12,007	0.47%
2021/11/08	74.1	13.72	0	0.00	13.71	74.1	11,286	0.66%
2021/11/05	37	13.88	0	0.00	13.86	37	10,669	0.35%
2021/11/04	32.2	13.96	1.5	13.96	13.94	30.7	10,204	0.30%
2021/11/03	24.2	13.96	28	13.95	14.01	-3.9	10,097	-0.04%
2021/11/02	41.1	14.05	4	14.16	14.01	37.1	10,082	0.37%
2021/11/01	16.2	14.07	0	0.00	14.10	16.2	9,851	0.16%
2021/10/29	25	14.14	0	0.00	14.13	25	9,887	0.25%
2021/10/28	16	14.27	0	0.00	14.21	16	9,781	0.16%
2021/10/27	10.4	14.20	0	0.00	14.23	10.4	9,915	0.10%
2021/10/26	46.2	14.39	0	0.00	14.29	46.2	9,910	0.47%
2021/10/25	10	14.50	0	0.00	14.53	10	9,873	0.10%
2021/10/22	0	0.00	6	14.59	14.57	-6	10,281	-0.06%
2021/10/21	0	0.00	6	14.56	14.50	-6	10,549	-0.06%
2021/10/19	2.1	14.54	20	14.52	14.54	-18	11,260	-0.16%
2021/10/18	16	14.41	0	0.00	14.42	16	11,366	0.14%
2021/10/15	39	14.39	14	14.45	14.46	25	11,664	0.21%
2021/10/12	9	14.59	0	0.00	14.55	9	14,037	0.06%
2021/10/08	9	14.81	3	14.99	14.69	6	14,558	0.04%
2021/10/07	6	14.89	25	14.82	14.92	-19	14,923	-0.13%
2021/10/06	0	0.00	5	14.70	14.75	-5	15,111	-0.03%
2021/10/05	0	0.00	2	14.59	14.56	-2	15,488	-0.01%
2021/10/01	2	14.48	10	14.51	14.48	-8	16,396	-0.05%
2021/09/30	2	14.55	0	0.00	14.61	2	16,844	0.01%
2021/09/29	10	14.55	2	14.66	14.59	8	17,412	0.05%
2021/09/28	0	0.00	15	14.59	14.64	-15	17,942	-0.08%
2021/09/27	16	14.40	0	0.00	14.35	16	17,971	0.09%
2021/09/24	2	14.57	1	14.56	14.57	1	17,973	0.01%
2021/09/23	0	0.00	23	14.62	14.53	-23	18,139	-0.13%
2021/09/22	26.3	14.03	7	14.07	14.12	19.3	18,032	0.11%
2021/09/17	5.1	14.24	0	0.00	14.18	5.1	17,974	0.03%
2021/09/16	87	14.56	45	14.32	14.24	42	17,831	0.24%
2021/09/15	19	14.78	11	14.73	14.73	8	17,376	0.05%
2021/09/14	4	15.07	18	15.08	15.04	-14	17,265	-0.08%
2021/09/13	5	14.97	4.6	15.05	15.07	0.4	17,369	0.00%
2021/09/10	0.1	14.99	21	15.07	15.00	-20.9	17,530	-0.12%
2021/09/09	5.2	14.91	0	0.00	14.94	5.2	17,835	0.03%
2021/09/08	0	0.00	2	14.96	14.98	-2	18,058	-0.01%
2021/09/07	5.3	14.91	1	15.00	14.93	4.3	18,082	0.02%
2021/09/06	17.2	14.99	34	15.02	14.99	-16.8	18,204	-0.09%
2021/09/03	6	14.99	4	14.96	15.06	2	18,007	0.01%
2021/09/02	6	14.77	6	14.83	14.82	0	17,690	0.00%
2021/09/01	13.1	14.59	304.2	14.74	14.73	-291.1	17,522	-1.66%	大賣/鉅額交易
2021/08/31	0	0.00	8	14.40	14.47	-8	17,345	-0.05%
2021/08/30	1	14.45	1	14.45	14.47	0	17,319	0.00%
2021/08/27	0.2	14.46	0	0.00	14.42	0.2	17,252	0.00%
2021/08/26	1	14.43	64	14.50	14.43	-63	17,241	-0.37%
2021/08/25	1	14.39	2	14.34	14.43	-1	17,183	-0.01%
2021/08/23	1.5	14.20	39	14.10	14.20	-37.5	17,173	-0.22%
2021/08/20	18	13.92	1	14.11	13.86	17	17,067	0.10%
2021/08/19	18	14.06	6	14.00	14.01	12	16,856	0.07%
2021/08/18	4	14.01	2	14.10	14.20	2	16,788	0.01%
2021/08/17	6	14.26	0	0.00	14.12	6	16,728	0.04%
2021/08/16	6	14.30	0	0.00	14.30	6	16,678	0.04%
2021/08/13	5	14.29	4	14.35	14.30	1	16,582	0.01%
2021/08/12	3	14.34	0	0.00	14.36	3	16,536	0.02%
2021/08/11	7	14.29	31	14.29	14.34	-24	16,466	-0.15%
2021/08/10	1.7	14.02	0	0.00	14.09	1.7	16,299	0.01%
2021/08/09	209	13.85	4	13.94	14.08	205	16,292	1.26%	大買/鉅額交易
2021/08/06	28.1	13.89	6	13.87	13.89	22.1	16,026	0.14%
2021/08/05	22.2	14.00	0	0.00	13.96	22.2	15,823	0.14%
2021/08/04	1.2	14.02	2	14.00	14.03	-0.9	15,823	-0.01%
2021/08/03	4.8	14.01	0	0.00	13.96	4.8	15,715	0.03%
2021/08/02	5	13.90	2	14.04	14.05	3	15,530	0.02%
2021/07/30	3.6	14.02	1	13.92	13.92	2.6	15,385	0.02%
2021/07/29	7	13.99	0	0.00	14.05	7	15,241	0.05%
2021/07/28	14.1	13.92	4	13.88	13.88	10.1	15,073	0.07%
2021/07/27	138.1	14.16	6	14.18	14.15	132.1	14,771	0.89%	大買/鉅額交易
2021/07/26	28.1	14.31	10	14.28	14.26	18.1	14,884	0.12%
2021/07/23	24.4	14.58	3	14.59	14.50	21.4	14,482	0.15%
2021/07/22	8.1	14.61	40	14.48	14.61	-31.9	14,626	-0.22%
2021/07/21	129.3	14.42	0	0.00	14.42	129.3	14,896	0.87%	大買/鉅額交易
2021/07/20	86.5	14.56	0	0.00	14.49	86.5	14,776	0.59%
2021/07/19	58.5	14.79	32	14.77	14.76	26.5	14,050	0.19%
2021/07/16	96.2	14.91	0	0.00	14.92	96.2	13,439	0.72%
2021/07/15	41.2	15.52	0	0.00	15.59	41.2	12,665	0.33%
2021/07/14	44.4	15.41	0	0.00	15.42	44.4	12,176	0.36%
2021/07/13	11.1	15.45	0	0.00	15.45	11.1	11,740	0.09%
2021/07/12	11.1	15.47	0	0.00	15.48	11.1	11,418	0.10%
2021/07/09	19.1	15.40	1	15.44	15.44	18.1	11,013	0.16%
2021/07/08	25	15.57	5	15.56	15.56	20	10,590	0.19%
2021/07/07	28.3	15.62	0	0.00	15.61	28.3	10,149	0.28%
2021/07/06	11	15.67	0	0.00	15.70	11	9,772	0.11%
2021/07/05	13	15.80	2	15.82	15.80	11	9,266	0.12%
2021/07/02	0.3	15.62	0	0.00	15.61	0.3	8,694	0.00%
2021/07/01	4.1	15.64	0	0.00	15.64	4.1	8,655	0.05%
2021/06/30	7	15.69	0	0.00	15.68	7	8,582	0.08%
2021/06/29	2	15.72	1	15.78	15.71	1	8,411	0.01%
2021/06/28	3	15.80	0	0.00	15.81	3	8,372	0.04%
2021/06/25	1.1	15.82	0	0.00	15.82	1.1	8,524	0.01%
2021/06/24	0.1	15.77	2	15.68	15.74	-1.9	8,621	-0.02%
2021/06/23	6.1	15.69	0	0.00	15.68	6.1	8,635	0.07%
2021/06/22	4.4	15.53	0	0.00	15.53	4.4	8,835	0.05%
2021/06/21	21.1	15.46	20	15.49	15.51	1.1	9,068	0.01%
2021/06/18	23.1	15.62	11	15.60	15.63	12.1	9,032	0.13%
2021/06/17	13.7	15.73	0	0.00	15.71	13.7	8,735	0.16%
2021/06/16	4.3	15.86	0	0.00	15.87	4.3	8,671	0.05%
2021/06/15	11	15.90	0	0.00	15.94	11	8,646	0.13%
2021/06/08	2	16.00	0	0.00	16.00	2	8,964	0.02%
2021/06/07	3	16.02	0	0.00	16.03	3	9,122	0.03%
2021/06/04	0.3	16.05	0	0.00	16.05	0.3	9,173	0.00%
2021/06/03	2	16.09	15	16.08	16.09	-13	9,279	-0.14%
2021/05/28	1.3	16.17	0	0.00	16.18	1.3	9,901	0.01%
2021/05/27	1	16.11	0	0.00	16.11	1	10,111	0.01%
2021/05/26	1.5	16.10	0	0.00	16.10	1.5	10,562	0.01%
2021/05/25	2.4	16.03	0	0.00	16.04	2.4	10,821	0.02%
2021/05/20	0	0.00	2	16.02	16.00	-2	11,809	-0.02%
2021/05/18	0	0.00	0.2	16.08	16.08	-0.2	12,850	0.00%
2021/05/17	4	15.80	18	15.95	15.92	-14	13,371	-0.10%
2021/05/14	11	15.91	0	0.00	15.90	11	14,427	0.08%
2021/05/13	10	15.93	2	15.86	15.92	8	15,549	0.05%
2021/05/12	5.3	15.93	11	15.99	16.00	-5.7	15,681	-0.04%
2021/05/11	10	15.98	4	16.10	16.02	6	15,626	0.04%
2021/05/10	9.7	16.13	1	16.11	16.10	8.7	15,716	0.06%
2021/05/07	5.8	16.08	13	16.14	16.20	-7.2	15,915	-0.05%
2021/05/06	3	16.01	0	0.00	15.99	3	16,055	0.02%
2021/05/05	14	15.98	0	0.00	15.98	14	16,239	0.09%
2021/05/04	8.3	15.85	37	15.83	15.87	-28.7	16,403	-0.18%
2021/05/03	49.3	15.88	5.2	15.93	15.85	44.1	16,525	0.27%
2021/04/29	23.8	16.09	1	16.05	16.08	22.8	16,336	0.14%
2021/04/28	22.8	16.00	0	0.00	15.99	22.8	16,448	0.14%
2021/04/27	24.2	16.09	3	16.08	16.05	21.2	16,315	0.13%
2021/04/26	7.5	16.21	10	16.27	16.18	-2.5	16,129	-0.02%
2021/04/23	3.8	16.23	1	16.22	16.23	2.8	16,163	0.02%
2021/04/22	9.7	16.26	0	0.00	16.22	9.7	16,338	0.06%
2021/04/21	22.4	16.32	0	0.00	16.30	22.4	16,404	0.14%
2021/04/20	7	16.39	0	0.00	16.41	7	16,511	0.04%
2021/04/19	0.2	16.37	0	0.00	16.40	0.2	16,749	0.00%
2021/04/16	2.1	16.30	6	16.34	16.34	-3.9	17,010	-0.02%
2021/04/15	15	16.28	0	0.00	16.28	15	17,281	0.09%
2021/04/14	11	16.25	15	16.28	16.31	-4	17,530	-0.02%
2021/04/13	23	16.26	0	0.00	16.25	23	17,759	0.13%
2021/04/12	7.2	16.27	8	16.27	16.27	-0.8	18,051	0.00%
2021/04/09	7	16.37	1	16.37	16.35	6	18,299	0.03%
2021/04/08	2	16.41	0	0.00	16.41	2	18,583	0.01%
2021/04/07	20	16.42	4	16.41	16.41	16	18,945	0.08%
2021/04/06	4.3	16.46	2	16.46	16.47	2.3	19,237	0.01%
2021/04/01	8	16.30	0	0.00	16.32	8	19,626	0.04%
2021/03/31	6	16.26	1	16.42	16.28	5	20,059	0.02%
2021/03/30	1.3	16.31	7	16.36	16.40	-5.7	20,432	-0.03%
2021/03/29	7.1	16.22	32.1	16.21	16.18	-25	20,561	-0.12%
2021/03/26	1	15.99	38	16.01	16.03	-37	20,825	-0.18%
2021/03/25	45	15.82	2	15.82	15.81	43	21,351	0.20%
2021/03/24	38	15.96	19	16.12	15.90	19	21,444	0.09%
2021/03/23	34.3	16.14	1	16.12	16.12	33.3	21,213	0.16%
2021/03/22	0	0.00	57	16.15	16.24	-57	21,359	-0.27%
2021/03/19	47	16.15	11	16.16	16.11	36	21,958	0.16%
2021/03/18	4.2	16.19	53	16.25	16.25	-48.8	22,274	-0.22%
2021/03/17	3	16.13	1	16.19	16.13	2	22,893	0.01%
2021/03/16	6.5	16.13	3	16.13	16.14	3.5	23,551	0.01%
2021/03/15	4	15.98	20	16.10	16.11	-16	24,398	-0.07%
2021/03/12	22	16.05	8	16.03	16.09	14	25,142	0.06%
2021/03/11	2	15.97	8	15.86	16.02	-6	25,824	-0.02%
2021/03/09	10.3	15.72	1	15.77	15.78	9.3	27,886	0.03%
2021/03/08	4	15.86	5.2	15.79	15.74	-1.2	29,080	0.00%
2021/03/05	16.2	15.60	0.5	15.77	15.72	15.8	30,378	0.05%
2021/03/04	33	15.74	20	15.71	15.71	13	31,200	0.04%
2021/03/03	8.3	15.77	0	0.00	15.87	8.3	32,520	0.03%
2021/03/02	9.2	15.71	1	15.73	15.68	8.2	34,800	0.02%
2021/02/26	36.3	15.73	0	0.00	15.72	36.3	36,660	0.10%
2021/02/25	20.2	15.82	0	0.00	15.90	20.2	37,418	0.05%
2021/02/24	50	15.84	1	15.99	15.81	49	39,726	0.12%
2021/02/23	52.4	15.90	5	15.91	15.95	47.4	41,184	0.12%
2021/02/22	20.5	15.96	4	15.92	15.98	16.5	45,206	0.04%
2021/02/19	10.1	15.69	3	15.77	15.73	7.1	50,089	0.01%
2021/02/18	116	16.03	16	15.92	15.89	100	55,747	0.18%	大買/
2021/02/17	16	15.75	4	15.51	15.94	12	60,989	0.02%
2021/02/05	58	15.13	3	15.15	15.11	55	72,664	0.08%
2021/02/04	113	15.34	1	15.19	15.26	112	72,754	0.15%	大買/鉅額交易