中信中國高股息 (00882)-凱基-高雄券商分點個股進出

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
10.94
漲跌
▲0.18
漲幅
+1.67%
成交量
34,880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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	2	11.00	32.7	10.86	10.94	-30.7	23,572	-0.13%
2024/04/26	0	0.00	2	10.72	10.76	-2	24,372	-0.01%
2024/04/25	2	10.60	25.2	10.63	10.64	-23.2	24,742	-0.09%
2024/04/24	0	0.00	3.9	10.48	10.48	-3.9	25,250	-0.02%
2024/04/23	1	10.43	0	0.00	10.44	1	26,952	0.00%
2024/04/22	7.1	10.44	22	10.43	10.43	-14.9	27,099	-0.05%
2024/04/19	1	10.30	51	10.31	10.33	-50	26,904	-0.19%
2024/04/18	1	10.31	39	10.30	10.31	-38	26,670	-0.14%
2024/04/16	0	0.00	110	10.27	10.24	-110	26,772	-0.41%	大賣/鉅額交易
2024/04/15	0	10.36	2.2	10.25	10.31	-2.1	26,741	-0.01%
2024/04/11	2.1	10.42	0	0.00	10.45	2.1	26,819	0.01%
2024/04/10	0	0.00	15	10.38	10.37	-15	26,780	-0.06%
2024/04/09	0	10.30	0	0.00	10.33	0	27,028	0.00%
2024/04/08	3	10.21	0	0.00	10.30	3	27,072	0.01%
2024/04/03	60	10.33	0	0.00	10.30	60	27,035	0.22%
2024/04/02	0	0.00	2	10.36	10.30	-2	27,099	-0.01%
2024/04/01	15.1	10.26	0	0.00	10.27	15.1	27,116	0.06%
2024/03/29	0.1	10.23	0	0.00	10.21	0.1	27,114	0.00%
2024/03/28	6	10.15	55	10.22	10.23	-49	27,103	-0.18%
2024/03/27	1	10.38	0	0.00	10.30	1	26,851	0.00%
2024/03/26	4	10.41	86	10.43	10.36	-82	26,842	-0.31%
2024/03/25	2	10.43	0	0.00	10.47	2	26,704	0.01%
2024/03/21	0	0.00	1	10.48	10.50	-1	26,733	0.00%
2024/03/20	0.1	10.44	0	0.00	10.41	0.1	26,880	0.00%
2024/03/19	0	10.46	0	0.00	10.42	0	27,015	0.00%
2024/03/18	2	10.46	0	0.00	10.45	2	27,297	0.01%
2024/03/15	1	10.25	0	0.00	10.25	1	27,202	0.00%
2024/03/14	400	10.37	5	10.45	10.34	395	27,830	1.42%	大買/鉅額交易
2024/03/13	400	10.39	16	10.39	10.40	384	28,099	1.37%	大買/鉅額交易
2024/03/12	3	10.33	1	10.34	10.35	2	28,058	0.01%
2024/03/11	0	0.00	1	10.33	10.28	-1	28,080	0.00%
2024/03/08	2	10.28	1.2	10.24	10.32	0.8	28,405	0.00%
2024/03/07	251	10.31	0	0.00	10.26	251	28,306	0.89%	大買/鉅額交易
2024/03/06	52	10.12	14	10.14	10.21	38	28,071	0.14%
2024/03/05	3	10.11	7	10.14	10.10	-4	28,190	-0.01%
2024/03/04	4	10.24	0.2	10.28	10.19	3.9	28,405	0.01%
2024/03/01	3	10.24	15	10.17	10.23	-12	28,288	-0.04%
2024/02/29	4	10.27	15	10.25	10.25	-11	28,108	-0.04%
2024/02/27	5	10.27	22	10.25	10.28	-17	27,960	-0.06%
2024/02/26	0	0.00	2.4	10.34	10.35	-2.4	27,627	-0.01%
2024/02/23	2.1	10.41	21	10.42	10.41	-18.9	27,354	-0.07%
2024/02/22	16	10.30	31	10.28	10.34	-15	26,877	-0.06%
2024/02/21	10	10.28	34	10.17	10.30	-24	26,406	-0.09%
2024/02/20	0	0.00	21	9.98	9.96	-21	25,499	-0.08%
2024/02/19	4.1	9.87	3.2	9.89	9.89	0.9	25,222	0.00%
2024/02/16	0	0.00	43	9.64	9.84	-43	24,986	-0.17%
2024/02/15	30	9.60	42	9.55	9.60	-12	24,606	-0.05%
2024/02/05	37.1	9.49	12	9.53	9.56	25.1	24,299	0.10%
2024/02/02	19	9.68	8.4	9.67	9.59	10.6	23,823	0.04%
2024/02/01	10.1	9.65	6	9.65	9.66	4.1	23,581	0.02%
2024/01/31	7.5	9.63	1	9.67	9.62	6.5	23,304	0.03%
2024/01/30	40	9.73	0	0.00	9.70	40	22,919	0.17%
2024/01/29	4.3	9.99	37	10.01	9.95	-32.7	22,333	-0.15%
2024/01/26	11	9.96	19	9.97	9.98	-8	21,969	-0.04%
2024/01/25	89.6	9.89	73	9.94	10.01	16.6	21,537	0.08%
2024/01/24	86	9.54	15	9.55	9.51	71	20,662	0.34%
2024/01/23	12.1	9.34	20	9.23	9.42	-8	19,990	-0.04%
2024/01/22	62	9.41	2	9.48	9.30	60	19,421	0.31%
2024/01/19	26	9.59	5	9.58	9.56	21	18,124	0.12%
2024/01/18	61	9.62	0	0.00	9.61	61	17,379	0.35%
2024/01/17	53	9.88	0	0.00	9.78	53	16,490	0.32%
2024/01/15	3	10.31	0	0.00	10.33	3	14,582	0.02%
2024/01/12	1	10.32	0	0.00	10.32	1	14,577	0.01%
2024/01/10	3	10.27	0	0.00	10.28	3	14,453	0.02%
2024/01/09	0	0.00	3	10.32	10.31	-3	14,309	-0.02%
2024/01/08	1	10.48	0	0.00	10.32	1	14,150	0.01%
2024/01/05	0	0.00	72	10.50	10.48	-72	13,932	-0.52%
2024/01/04	0	0.00	54	10.46	10.42	-54	13,904	-0.39%
2024/01/03	13	10.43	12	10.43	10.48	1	13,696	0.01%
2024/01/02	2	10.39	33.7	10.40	10.38	-31.7	13,375	-0.24%
2023/12/29	2	10.35	0	0.00	10.36	2	13,268	0.02%
2023/12/28	1	10.21	50	10.24	10.31	-49	13,216	-0.37%
2023/12/27	9	10.17	15	10.21	10.22	-6	13,606	-0.04%
2023/12/26	20	10.25	0	0.00	10.19	20	13,435	0.15%
2023/12/25	1	10.22	11	10.23	10.21	-10	13,409	-0.07%
2023/12/22	15	10.28	0	0.00	10.23	15	13,357	0.11%
2023/12/21	4	10.15	1	10.15	10.23	3	13,221	0.02%
2023/12/20	3	10.22	0	0.00	10.21	3	13,119	0.02%
2023/12/19	3	10.22	0	0.00	10.21	3	13,101	0.02%
2023/12/18	2.1	10.26	0	0.00	10.25	2.1	12,996	0.02%
2023/12/15	14	10.30	0	0.00	10.28	14	12,812	0.11%
2023/12/14	29.2	10.12	0	0.00	10.12	29.2	12,440	0.23%
2023/12/13	55	10.19	0	0.00	10.15	55	12,144	0.45%
2023/12/12	1	10.19	0	0.00	10.21	1	11,853	0.01%
2023/12/11	31.4	10.06	2	10.03	10.03	29.4	11,763	0.25%
2023/12/08	19.4	10.14	0	0.00	10.15	19.4	10,994	0.18%
2023/12/07	32.1	10.27	0	0.00	10.23	32.1	10,549	0.30%
2023/12/06	5.7	10.32	0	0.00	10.36	5.7	10,211	0.06%
2023/12/05	53.4	10.29	0	0.00	10.26	53.4	10,020	0.53%
2023/12/04	11.3	10.38	0	0.00	10.39	11.3	9,505	0.12%
2023/12/01	10	10.39	0	0.00	10.42	10	9,373	0.11%
2023/11/30	28	10.39	0	0.00	10.40	28	9,281	0.30%
2023/11/29	36.3	10.51	0	0.00	10.45	36.3	9,144	0.40%
2023/11/28	2	10.62	0	0.00	10.62	2	8,462	0.02%
2023/11/27	3	10.61	10	10.60	10.62	-7	8,460	-0.08%
2023/11/24	1	10.71	0	0.00	10.71	1	8,387	0.01%
2023/11/22	5	10.65	12	10.64	10.65	-7	8,569	-0.08%
2023/11/21	3	10.74	20	10.74	10.73	-17	8,549	-0.20%
2023/11/17	4	10.72	0	0.00	10.71	4	8,653	0.05%
2023/11/15	3	10.82	0	0.00	10.83	3	9,176	0.03%
2023/11/13	3	10.57	0	0.00	10.59	3	9,602	0.03%
2023/11/10	3	10.62	0	0.00	10.62	3	9,736	0.03%
2023/11/09	4	10.69	0	0.00	10.69	4	9,899	0.04%
2023/11/07	0	0.00	1	10.79	10.79	-1	10,644	-0.01%
2023/11/06	1	10.87	0	0.00	10.87	1	10,785	0.01%
2023/11/03	1	10.80	0	0.00	10.79	1	10,883	0.01%
2023/11/02	3	10.78	0	0.00	10.74	3	11,019	0.03%
2023/10/31	3	10.72	0	0.00	10.67	3	11,364	0.03%
2023/10/30	3	10.72	0	0.00	10.72	3	11,635	0.03%
2023/10/27	3	10.78	0	0.00	10.76	3	11,917	0.03%
2023/10/26	6	10.62	0	0.00	10.62	6	12,729	0.05%
2023/10/25	20	10.73	1	10.69	10.71	19	13,125	0.14%
2023/10/24	2	10.51	0	0.00	10.51	2	13,241	0.02%
2023/10/23	9	10.48	0	0.00	10.46	9	13,469	0.07%
2023/10/20	6	10.53	0	0.00	10.55	6	13,763	0.04%
2023/10/19	5	10.63	0	0.00	10.65	5	13,951	0.04%
2023/10/17	4	10.86	2	10.87	10.86	2	14,164	0.01%
2023/10/16	3	10.83	0	0.00	10.81	3	14,720	0.02%
2023/10/12	5	10.98	10	10.97	10.98	-5	16,487	-0.03%
2023/10/11	10	10.78	1	10.80	10.75	9	16,693	0.05%
2023/10/06	0	0.00	3	10.69	10.70	-3	16,779	-0.02%
2023/10/05	13.1	10.57	0	0.00	10.58	13.1	16,858	0.08%
2023/10/04	1.2	10.57	0	0.00	10.57	1.2	16,984	0.01%
2023/10/03	22	10.66	0	0.00	10.61	22	17,274	0.13%
2023/09/28	4	10.86	1.6	10.86	10.86	2.4	17,457	0.01%
2023/09/27	8	10.87	0	0.00	10.87	8	17,646	0.05%
2023/09/26	1	10.89	0	0.00	10.88	1	17,770	0.01%
2023/09/25	4	10.96	0	0.00	10.96	4	17,941	0.02%
2023/09/22	1	10.85	0	0.00	10.97	1	18,044	0.01%
2023/09/21	1	10.91	60.6	10.93	10.92	-59.6	18,177	-0.33%
2023/09/19	1	10.99	0	0.00	10.97	1	18,322	0.01%
2023/09/18	1	10.92	2	10.91	10.90	-1	18,601	-0.01%
2023/09/15	1	11.01	0	0.00	11.00	1	18,796	0.01%
2023/09/14	11.3	10.91	27	10.89	10.89	-15.7	18,835	-0.08%
2023/09/13	9.3	10.89	0	0.00	10.90	9.3	18,861	0.05%
2023/09/12	1	10.95	2	10.90	10.92	-1	19,014	-0.01%
2023/09/11	5.3	10.90	1	10.89	10.96	4.3	19,226	0.02%
2023/09/08	0.6	10.96	0	0.00	10.95	0.6	19,312	0.00%
2023/09/07	0	0.00	15	11.05	11.01	-15	19,583	-0.08%
2023/09/06	7.3	11.02	0	0.00	11.02	7.3	19,745	0.04%
2023/09/05	0	0.00	1	11.11	11.12	-1	19,743	-0.01%
2023/09/04	17	11.20	10	11.10	11.17	7	19,943	0.04%
2023/08/31	4	10.90	0	0.00	10.88	4	20,308	0.02%
2023/08/30	5	11.04	1	11.00	10.99	4	20,687	0.02%
2023/08/29	2	10.95	0	0.00	10.96	2	21,161	0.01%
2023/08/28	4	10.90	6	11.02	10.84	-2	21,529	-0.01%
2023/08/25	0	10.67	4	10.73	10.73	-4	21,976	-0.02%
2023/08/24	13	10.64	0	0.00	10.69	13	22,700	0.06%
2023/08/23	4	10.62	0	0.00	10.65	4	23,009	0.02%
2023/08/22	25.3	10.54	30	10.57	10.54	-4.7	23,454	-0.02%
2023/08/21	27.1	10.62	0	0.00	10.61	27.1	24,483	0.11%
2023/08/18	6	10.85	0	0.00	10.82	6	25,064	0.02%
2023/08/17	17	10.83	5	10.87	10.87	12	25,278	0.05%
2023/08/16	15	10.93	90	10.93	10.94	-75	25,148	-0.30%
2023/08/15	4	11.01	16.5	11.01	11.02	-12.5	25,258	-0.05%
2023/08/14	37.9	11.05	45	11.03	11.04	-7.1	25,150	-0.03%
2023/08/11	2	11.28	5	11.27	11.29	-3	24,684	-0.01%
2023/08/10	6	11.36	5.8	11.39	11.35	0.2	24,609	0.00%
2023/08/09	46	11.39	10	11.42	11.40	36	24,726	0.15%
2023/08/08	13	11.44	5	11.46	11.47	8	24,874	0.03%
2023/08/07	13	11.52	22	11.52	11.52	-9	24,834	-0.04%
2023/08/04	5	11.66	0	0.00	11.66	5	24,827	0.02%
2023/08/02	9	11.59	41	11.58	11.54	-32	25,158	-0.13%
2023/08/01	5	11.75	8	11.85	11.72	-3	25,170	-0.01%
2023/07/31	2	11.88	24	11.87	11.83	-22	25,129	-0.09%
2023/07/28	0.2	11.61	20	11.60	11.61	-19.8	24,479	-0.08%
2023/07/27	15	11.35	44.2	11.42	11.43	-29.2	24,109	-0.12%
2023/07/26	3	11.26	20	11.32	11.27	-17	23,981	-0.07%
2023/07/25	16	11.26	1	11.19	11.26	15	23,761	0.06%
2023/07/24	7	11.06	0	0.00	11.01	7	23,374	0.03%
2023/07/21	10	11.09	0	0.00	11.08	10	23,134	0.04%
2023/07/20	41	11.08	1	11.08	11.09	40	23,109	0.17%
2023/07/19	30.1	10.96	53	10.94	10.96	-23	22,998	-0.10%
2023/07/18	67	11.09	1	11.07	11.03	66	22,560	0.29%
2023/07/17	24.4	11.57	0	0.00	11.58	24.4	21,201	0.12%
2023/07/14	10.2	11.57	0	0.00	11.57	10.2	20,872	0.05%
2023/07/13	11.2	11.61	0	0.00	11.61	11.2	20,708	0.05%
2023/07/11	32.2	11.58	0	0.00	11.53	32.2	20,658	0.16%
2023/07/10	11	11.45	0	0.00	11.43	11	20,524	0.05%
2023/07/07	7	11.49	0	0.00	11.52	7	20,255	0.03%
2023/07/06	31	11.66	0	0.00	11.60	31	20,051	0.15%
2023/07/05	12	11.77	91	11.79	11.78	-79	19,680	-0.40%
2023/07/03	0	0.00	17	11.83	11.83	-17	19,558	-0.09%
2023/06/30	2	11.65	0	0.00	11.70	2	19,557	0.01%
2023/06/29	55	11.60	0	0.00	11.61	55	19,753	0.28%
2023/06/28	131.1	11.66	0	0.00	11.65	131.1	19,736	0.66%	大買/鉅額交易
2023/06/27	2.3	11.55	0	0.00	11.59	2.3	19,991	0.01%
2023/06/26	17.1	11.43	0	0.00	11.46	17.1	20,567	0.08%
2023/06/21	5.2	11.61	3	11.63	11.62	2.2	20,298	0.01%
2023/06/20	6	11.75	3	11.70	11.70	3	20,119	0.01%
2023/06/19	6.5	11.80	0	0.00	11.75	6.5	20,053	0.03%
2023/06/16	3.3	11.77	3	11.76	11.84	0.3	19,951	0.00%
2023/06/15	15	11.70	0	0.00	11.72	15	19,924	0.08%
2023/06/14	5	11.73	14	11.76	11.72	-9	19,716	-0.05%
2023/06/13	19	11.71	50	11.72	11.71	-31	19,644	-0.16%
2023/06/12	5	11.77	100.5	11.73	11.76	-95.5	19,475	-0.49%
2023/06/09	3	11.75	6	11.76	11.75	-3	19,827	-0.02%
2023/06/08	13	11.63	0	0.00	11.67	13	19,892	0.07%
2023/06/07	5.4	11.64	0.2	11.74	11.64	5.2	20,025	0.03%
2023/06/06	40	11.66	0.6	11.68	11.65	39.4	19,804	0.20%
2023/06/05	30.5	11.62	48.2	11.58	11.53	-17.6	19,821	-0.09%
2023/06/02	29.6	11.45	0	0.00	11.50	29.6	19,632	0.15%
2023/06/01	16.8	11.27	0	0.00	11.30	16.8	19,279	0.09%
2023/05/31	33.9	11.30	0	0.00	11.25	33.9	18,948	0.18%
2023/05/30	40.8	11.44	12	11.41	11.37	28.8	18,435	0.16%
2023/05/29	16.3	11.57	89	11.63	11.57	-72.7	17,927	-0.41%
2023/05/26	60.9	11.58	0	0.00	11.56	60.9	17,787	0.34%
2023/05/25	90.3	11.69	1	11.61	11.58	89.3	17,433	0.51%
2023/05/24	55.4	11.91	0	0.00	11.87	55.4	16,325	0.34%
2023/05/23	23.6	12.11	0	0.00	12.07	23.6	15,557	0.15%
2023/05/22	36.3	12.14	0	0.00	12.18	36.3	15,329	0.24%
2023/05/19	8.3	12.23	0	0.00	12.20	8.3	15,216	0.05%
2023/05/18	1	12.30	0	0.00	12.32	1	14,948	0.01%
2023/05/17	3	12.27	0	0.00	12.27	3	15,008	0.02%
2023/05/16	4	12.40	0	0.00	12.36	4	14,964	0.03%
2023/05/15	18	12.20	0	0.00	12.26	18	15,138	0.12%
2023/05/12	13	12.39	60	12.37	12.34	-47	14,958	-0.31%
2023/05/11	7	12.56	0	0.00	12.54	7	14,749	0.05%
2023/05/10	7	12.68	30	12.66	12.67	-23	14,775	-0.16%
2023/05/09	60	12.81	70	12.91	12.95	-10	14,681	-0.07%
2023/05/08	14	12.58	0	0.00	12.72	14	14,557	0.10%
2023/05/05	0.5	12.50	0	0.00	12.50	0.5	14,775	0.00%
2023/05/03	1	12.20	0	0.00	12.19	1	14,679	0.01%
2023/05/02	0	0.00	1	12.33	12.32	-1	14,828	-0.01%
2023/04/28	0	0.00	3	12.25	12.30	-3	14,899	-0.02%
2023/04/27	1	12.17	0	0.00	12.18	1	15,268	0.01%
2023/04/26	3	12.10	20	12.09	12.14	-17	15,660	-0.11%
2023/04/25	4	12.10	2	12.10	12.08	2	15,774	0.01%
2023/04/21	3	12.24	4	12.33	12.25	-1	16,015	-0.01%
2023/04/18	1	12.30	25	12.29	12.34	-24	15,913	-0.15%
2023/04/17	0	0.00	1	12.16	12.23	-1	15,813	-0.01%
2023/04/13	0.2	12.11	0	0.00	12.11	0.2	15,687	0.00%
2023/04/12	0.1	12.14	1	12.13	12.12	-0.9	15,657	-0.01%
2023/04/10	0	0.00	15	11.92	11.93	-15	15,505	-0.10%
2023/04/07	1.2	11.87	0	0.00	11.90	1.2	15,436	0.01%
2023/04/06	8	11.86	3	11.87	11.84	5	15,345	0.03%
2023/03/31	9	11.94	0	0.00	11.95	9	15,078	0.06%
2023/03/30	12	11.83	0	0.00	11.85	12	14,859	0.08%
2023/03/29	4.3	11.86	0	0.00	11.86	4.3	14,517	0.03%
2023/03/28	14.4	11.86	0	0.00	11.86	14.4	14,347	0.10%
2023/03/27	18	11.95	0	0.00	11.93	18	14,018	0.13%
2023/03/24	0	0.00	16	12.14	12.13	-16	13,403	-0.12%
2023/03/23	0	0.00	2	12.12	12.12	-2	13,309	-0.02%
2023/03/22	0	0.00	1	12.15	12.12	-1	13,217	-0.01%
2023/03/21	6	12.07	1	12.05	12.04	5	13,123	0.04%
2023/03/20	3	12.04	0	0.00	12.04	3	13,020	0.02%
2023/03/17	3	12.20	2	12.18	12.14	1	12,940	0.01%
2023/03/16	2.2	12.01	0	0.00	12.02	2.2	12,891	0.02%
2023/03/15	1	12.02	0	0.00	12.03	1	12,846	0.01%
2023/03/14	21.1	11.99	0	0.00	11.93	21.1	12,770	0.17%
2023/03/13	6	12.09	0	0.00	12.10	6	12,273	0.05%
2023/03/10	12	12.10	0	0.00	12.09	12	12,120	0.10%
2023/03/09	3	12.33	0	0.00	12.33	3	11,786	0.03%
2023/03/07	0	0.00	12.4	12.57	12.58	-12.4	11,613	-0.11%
2023/03/06	6	12.41	104.7	12.32	12.41	-98.7	11,431	-0.86%	大賣/
2023/03/03	0	0.00	1	12.36	12.36	-1	11,230	-0.01%
2023/03/02	6	12.18	8	12.16	12.26	-2	11,086	-0.02%
2023/03/01	13	11.96	5	12.10	12.12	8	10,944	0.07%
2023/02/24	8	12.10	0	0.00	12.10	8	10,685	0.07%
2023/02/23	5	12.26	2	12.27	12.26	3	10,369	0.03%
2023/02/22	8	12.26	0	0.00	12.31	8	10,236	0.08%
2023/02/21	23	12.33	0	0.00	12.36	23	10,102	0.23%
2023/02/20	3.5	12.16	7.2	12.16	12.26	-3.7	9,909	-0.04%
2023/02/17	8	12.08	0	0.00	12.10	8	9,801	0.08%
2023/02/16	15	12.08	5	12.15	12.16	10	9,810	0.10%
2023/02/15	11	12.12	0	0.00	12.10	11	9,778	0.11%
2023/02/14	5	12.22	0	0.00	12.22	5	9,616	0.05%
2023/02/13	2.3	12.16	0	0.00	12.20	2.3	9,536	0.02%
2023/02/10	2.4	12.13	0	0.00	12.14	2.4	9,252	0.03%
2023/02/09	1	12.05	0	0.00	12.15	1	9,241	0.01%
2023/02/08	1.3	12.10	5	12.06	12.09	-3.8	9,216	-0.04%
2023/02/07	6.4	11.99	0	0.00	12.02	6.4	9,107	0.07%
2023/02/06	22	11.90	0	0.00	11.92	22	9,071	0.24%
2023/02/03	13.7	12.11	30	12.24	12.03	-16.3	8,865	-0.18%
2023/02/02	9	12.35	0	0.00	12.34	9	8,609	0.10%
2023/02/01	12.7	12.39	2	12.36	12.37	10.7	8,491	0.13%
2023/01/31	4	12.38	0	0.00	12.34	4	8,383	0.05%
2023/01/30	15	12.66	5	12.75	12.59	10	8,189	0.12%
2023/01/17	25	12.45	10	12.47	12.40	15	8,088	0.19%
2023/01/16	12	12.83	46	12.86	12.85	-34	7,767	-0.44%
2023/01/13	9	12.68	5	12.70	12.72	4	7,383	0.05%
2023/01/12	10	12.63	18	12.66	12.62	-8	7,229	-0.11%
2023/01/11	11	12.56	0	0.00	12.62	11	6,834	0.16%
2023/01/10	3	12.56	0	0.00	12.56	3	6,800	0.04%
2023/01/09	3	12.55	1	12.59	12.59	2	6,784	0.03%
2023/01/06	108.3	12.53	18	12.50	12.50	90.3	6,695	1.35%	大買/
2023/01/05	5	12.50	7	12.55	12.50	-2	6,681	-0.03%
2023/01/04	4	12.30	4	12.30	12.29	0	6,626	0.00%
2022/12/30	1	11.96	0	0.00	11.97	1	6,673	0.01%
2022/12/29	5.5	11.96	33	11.96	11.94	-27.5	6,625	-0.42%
2022/12/28	0.2	12.05	0	0.00	12.03	0.2	6,662	0.00%
2022/12/20	2	11.78	0	0.00	11.71	2	7,459	0.03%
2022/12/16	0	0.00	16	11.97	12.00	-16	7,542	-0.21%
2022/12/15	7	11.87	0	0.00	11.86	7	7,533	0.09%
2022/12/12	2.4	11.90	0	0.00	11.94	2.4	7,645	0.03%
2022/12/09	4.3	11.96	0	0.00	11.97	4.3	7,672	0.06%
2022/12/08	1.2	11.71	0	0.00	11.73	1.2	7,598	0.02%
2022/12/07	8.3	11.81	2	11.81	11.86	6.3	7,645	0.08%
2022/12/06	0	0.00	1	11.77	11.75	-1	7,709	-0.01%
2022/12/05	5	11.71	1	11.74	11.74	4	7,712	0.05%
2022/12/02	0.6	11.49	0	0.00	11.49	0.6	7,718	0.01%
2022/12/01	4	11.73	4	11.78	11.70	0	7,686	0.00%
2022/11/30	4	11.66	0	0.00	11.68	4	7,673	0.05%
2022/11/29	3	11.57	4	11.50	11.57	-1	7,673	-0.01%
2022/11/28	6	11.09	1	11.04	11.18	5	7,528	0.07%
2022/11/25	3	11.24	11	11.26	11.28	-8	7,539	-0.11%
2022/11/24	2	11.22	0	0.00	11.21	2	7,587	0.03%
2022/11/22	0	0.00	25	11.07	11.14	-25	7,804	-0.32%
2022/11/21	1	10.96	0	0.00	11.00	1	7,883	0.01%
2022/11/17	3	11.08	0	0.00	11.07	3	8,127	0.04%
2022/11/16	6	11.31	3	11.21	11.20	3	8,159	0.04%
2022/11/15	0	0.00	3	11.23	11.25	-3	8,186	-0.04%
2022/11/11	1	10.65	0	0.00	10.72	1	8,222	0.01%
2022/11/10	6	10.43	0	0.00	10.40	6	8,194	0.07%
2022/11/08	1	10.68	0	0.00	10.56	1	8,434	0.01%
2022/11/07	0	0.00	2	10.65	10.66	-2	8,473	-0.02%
2022/11/04	0	0.00	3	10.22	10.43	-3	8,515	-0.04%
2022/11/01	6	9.89	0	0.00	9.93	6	8,975	0.07%
2022/10/31	20	10.01	0	0.00	9.99	20	8,936	0.22%
2022/10/28	16	10.25	0	0.00	10.17	16	8,764	0.18%
2022/10/27	2	10.47	0	0.00	10.47	2	8,865	0.02%
2022/10/26	2	10.47	0	0.00	10.45	2	9,362	0.02%
2022/10/25	6	10.44	0	0.00	10.45	6	9,916	0.06%
2022/10/24	3.8	10.61	0	0.00	10.59	3.8	10,078	0.04%
2022/10/21	0	0.00	4	10.90	10.88	-4	9,993	-0.04%
2022/10/20	0	0.00	6	10.84	10.85	-6	10,016	-0.06%
2022/10/19	10	10.85	3	10.90	10.88	7	10,014	0.07%
2022/10/18	1.9	10.82	5	10.84	10.83	-3.1	10,113	-0.03%
2022/10/17	1	10.71	0	0.00	10.75	1	10,568	0.01%
2022/10/14	1	10.84	0	0.00	10.85	1	10,621	0.01%
2022/10/13	1	10.65	25	10.64	10.65	-24	10,653	-0.23%
2022/10/12	9	10.64	0	0.00	10.61	9	10,760	0.08%
2022/10/11	10	10.80	0	0.00	10.77	10	11,044	0.09%
2022/10/07	5	11.05	0	0.00	11.00	5	11,720	0.04%
2022/10/06	0.1	11.23	0	0.00	11.20	0.1	12,060	0.00%
2022/10/05	2	11.16	0	0.00	11.22	2	12,246	0.02%
2022/10/04	0	0.00	2	11.04	11.04	-2	12,275	-0.02%
2022/10/03	2.3	10.92	0	0.00	10.88	2.3	12,499	0.02%
2022/09/30	11	10.91	0	0.00	10.95	11	12,489	0.09%
2022/09/29	11.3	11.06	0	0.00	11.03	11.3	12,435	0.09%
2022/09/28	10	11.18	0	0.00	11.13	10	12,468	0.08%
2022/09/27	19.3	11.34	0	0.00	11.35	19.3	12,407	0.16%
2022/09/26	13	11.52	0	0.00	11.48	13	12,167	0.11%
2022/09/23	17	11.70	0	0.00	11.66	17	12,028	0.14%
2022/09/22	7.2	11.61	0	0.00	11.61	7.2	12,026	0.06%
2022/09/21	5.7	11.74	0	0.00	11.73	5.7	11,937	0.05%
2022/09/20	4	11.83	0	0.00	11.83	4	11,850	0.03%
2022/09/19	4	11.83	0	0.00	11.81	4	11,861	0.03%
2022/09/16	6	11.94	0	0.00	11.93	6	11,784	0.05%
2022/09/15	2	12.00	1	12.01	12.00	1	11,729	0.01%
2022/09/14	1	11.90	0	0.00	11.91	1	11,692	0.01%
2022/09/13	2	12.02	0	0.00	12.02	2	11,617	0.02%
2022/09/12	1	11.83	1	11.84	11.85	0	11,526	0.00%
2022/09/08	4	11.77	0	0.00	11.74	4	11,505	0.03%
2022/09/07	1	11.76	0	0.00	11.76	1	11,550	0.01%
2022/09/05	1	11.71	2	11.71	11.71	-1	11,481	-0.01%
2022/09/02	2	11.70	9	11.69	11.70	-7	11,426	-0.06%
2022/09/01	3.3	11.72	0	0.00	11.77	3.3	11,381	0.03%
2022/08/31	2	11.70	0	0.00	11.79	2	11,269	0.02%
2022/08/30	4	11.73	0	0.00	11.74	4	11,200	0.04%
2022/08/29	1	11.68	0	0.00	11.71	1	11,080	0.01%
2022/08/26	5	11.77	0	0.00	11.77	5	10,994	0.05%
2022/08/24	15	11.59	0	0.00	11.59	15	10,836	0.14%
2022/08/23	9	11.72	0	0.00	11.76	9	10,536	0.09%
2022/08/19	3	11.66	0	0.00	11.74	3	10,388	0.03%
2022/08/18	12	11.68	0	0.00	11.68	12	10,282	0.12%
2022/08/16	11.2	11.67	0	0.00	11.66	11.2	9,986	0.11%
2022/08/15	6	11.73	0	0.00	11.70	6	9,899	0.06%
2022/08/12	2	11.77	0	0.00	11.77	2	9,756	0.02%
2022/08/11	11.1	11.59	0	0.00	11.61	11.1	9,740	0.11%
2022/08/10	25.2	11.60	0	0.00	11.52	25.2	9,594	0.26%
2022/08/09	11	11.79	0	0.00	11.74	11	9,250	0.12%
2022/08/08	7.2	11.70	0	0.00	11.71	7.2	9,094	0.08%
2022/08/04	4	11.51	0	0.00	11.52	4	8,815	0.05%
2022/08/03	12	11.49	0	0.00	11.49	12	8,718	0.14%
2022/08/02	44.2	11.59	0	0.00	11.53	44.2	8,566	0.52%
2022/08/01	72.6	11.80	0	0.00	11.77	72.6	8,121	0.89%
2022/07/29	75.3	11.94	0	0.00	11.90	75.3	7,619	0.99%
2022/07/28	55	11.99	0	0.00	12.01	55	7,362	0.75%
2022/07/27	1.3	12.01	0	0.00	11.99	1.3	7,317	0.02%
2022/07/26	1	11.97	0	0.00	12.02	1	7,439	0.01%
2022/07/25	11	11.90	0	0.00	11.89	11	7,444	0.15%
2022/07/22	29	11.93	0	0.00	11.91	29	7,391	0.39%
2022/07/21	18	12.06	4	12.10	12.05	14	6,984	0.20%
2022/07/20	5	12.14	0	0.00	12.13	5	6,933	0.07%
2022/07/19	2	12.09	0	0.00	12.08	2	6,979	0.03%
2022/07/18	21	12.11	0	0.00	12.16	21	6,919	0.30%
2022/07/15	53	12.99	0	0.00	13.00	53	6,696	0.79%
2022/07/14	58	13.09	0	0.00	13.04	58	5,901	0.98%
2022/07/13	51.1	13.30	0	0.00	13.22	51.1	5,661	0.90%
2022/07/12	26	13.27	0	0.00	13.28	26	5,470	0.48%
2022/07/11	66	13.30	11	13.28	13.25	55	5,395	1.02%
2022/07/08	45	13.47	0	0.00	13.43	45	5,223	0.86%
2022/07/07	12	13.38	0	0.00	13.37	12	5,142	0.23%
2022/07/06	18	13.42	0	0.00	13.31	18	5,188	0.35%
2022/07/05	4	13.60	0	0.00	13.58	4	5,133	0.08%
2022/07/04	8	13.45	0	0.00	13.47	8	5,217	0.15%
2022/07/01	11	13.49	0	0.00	13.47	11	5,432	0.20%
2022/06/30	3.2	13.44	1	13.54	13.59	2.2	6,109	0.04%
2022/06/29	10.2	13.58	3.4	13.53	13.53	6.8	6,114	0.11%
2022/06/28	8	13.41	0.5	13.42	13.44	7.5	6,239	0.12%
2022/06/27	8	13.38	0	0.00	13.38	8	6,320	0.13%
2022/06/21	1	13.33	0	0.00	13.36	1	6,600	0.02%
2022/06/20	1	13.21	2	13.30	13.20	-1	6,705	-0.01%
2022/06/17	6	13.22	0	0.00	13.26	6	6,817	0.09%
2022/06/16	5	13.42	70	13.33	13.34	-65	6,919	-0.94%
2022/06/13	2	13.55	20	13.58	13.57	-18	8,146	-0.22%
2022/06/10	1	13.74	0	0.00	13.72	1	9,203	0.01%
2022/05/31	2	13.67	0	0.00	13.69	2	11,451	0.02%
2022/05/25	0	0.00	5	13.83	13.80	-5	11,941	-0.04%
2022/05/23	10	13.88	0	0.00	13.83	10	12,213	0.08%
2022/05/20	0	0.00	8	13.91	13.88	-8	12,357	-0.06%
2022/05/12	5	13.40	0	0.00	13.32	5	12,789	0.04%
2022/05/11	5	13.52	0	0.00	13.57	5	13,241	0.04%
2022/05/10	5	13.38	0	0.00	13.48	5	13,399	0.04%
2022/05/09	6	13.55	3	13.63	13.51	3	13,472	0.02%
2022/05/06	62	13.80	0	0.00	13.70	62	13,456	0.46%
2022/05/03	0	0.00	10	14.04	14.13	-10	13,606	-0.07%
2022/04/27	2	13.41	5	13.39	13.50	-3	13,883	-0.02%
2022/04/26	2	13.52	0	0.00	13.58	2	14,010	0.01%
2022/04/25	4	13.62	7.2	13.73	13.62	-3.2	14,272	-0.02%
2022/04/22	2	13.68	1	13.88	13.88	1	14,452	0.01%
2022/04/21	12	13.90	3	13.88	13.88	9	14,428	0.06%
2022/04/20	0	0.00	5	14.28	14.18	-5	14,341	-0.03%
2022/04/19	0	0.00	6.1	14.31	14.30	-6.1	14,364	-0.04%
2022/04/18	3	14.13	0	0.00	14.15	3	14,371	0.02%
2022/04/14	0	0.00	1	14.33	14.29	-1	14,456	-0.01%
2022/04/12	1	14.08	0	0.00	14.22	1	14,832	0.01%
2022/04/11	1	14.37	8	14.21	14.17	-7	14,855	-0.05%
2022/04/08	0	0.00	3	14.31	14.40	-3	14,777	-0.02%
2022/04/07	1	14.20	0	0.00	14.13	1	14,617	0.01%
2022/04/06	0	0.00	43	14.24	14.41	-43	14,510	-0.30%
2022/03/31	0	0.00	0.7	13.99	13.95	-0.7	13,889	-0.01%
2022/03/30	0	0.00	2	13.85	13.86	-2	14,027	-0.01%
2022/03/29	0.1	13.78	24	13.78	13.77	-23.9	14,293	-0.17%
2022/03/28	0	0.00	3	13.72	13.76	-3	14,313	-0.02%
2022/03/25	4	13.67	2	13.74	13.66	2	14,277	0.01%
2022/03/24	1	13.71	2	13.67	13.78	-1	14,340	-0.01%
2022/03/23	11.4	13.73	2	13.80	13.75	9.4	14,461	0.06%
2022/03/22	1	13.51	2	13.64	13.70	-1	14,416	-0.01%
2022/03/21	5.6	13.51	0	0.00	13.42	5.6	14,346	0.04%
2022/03/18	4	13.40	1	13.38	13.42	3	14,375	0.02%
2022/03/17	22	13.09	103	13.10	13.23	-81	14,292	-0.57%	大賣/
2022/03/16	125.1	12.19	0	0.00	12.40	125.1	14,031	0.89%	大買/鉅額交易
2022/03/15	61.2	12.72	165	12.63	12.49	-103.8	13,556	-0.77%	大賣/鉅額交易
2022/03/14	44	13.28	0	0.00	13.18	44	12,540	0.35%
2022/03/11	31	13.51	3	13.49	13.44	28	12,094	0.23%
2022/03/10	9	13.80	0	0.00	13.78	9	11,716	0.08%
2022/03/09	24	13.60	0	0.00	13.51	24	11,861	0.20%
2022/03/08	33.1	13.79	0	0.00	13.78	33.1	11,465	0.29%
2022/03/07	3	13.94	7	13.92	14.00	-4	11,240	-0.04%
2022/03/04	4	14.01	0	0.00	14.04	4	11,209	0.04%
2022/03/03	0	0.00	11	14.12	14.08	-11	11,205	-0.10%
2022/03/02	13	14.03	0	0.00	14.04	13	11,266	0.12%
2022/03/01	23.4	14.09	1	14.14	14.08	22.4	11,237	0.20%
2022/02/25	21.2	14.07	0	0.00	14.05	21.2	11,163	0.19%
2022/02/24	8	14.14	0	0.00	14.12	8	10,998	0.07%
2022/02/23	3	14.27	0	0.00	14.25	3	10,879	0.03%
2022/02/22	40	14.22	0	0.00	14.22	40	10,972	0.36%
2022/02/21	3	14.36	0	0.00	14.36	3	10,967	0.03%
2022/02/18	7	14.35	7	14.40	14.39	0	11,026	0.00%
2022/02/17	2	14.34	0	0.00	14.31	2	11,133	0.02%
2022/02/16	10	14.32	0	0.00	14.31	10	11,416	0.09%
2022/02/15	39	14.34	0	0.00	14.21	39	11,559	0.34%
2022/02/14	24	14.64	0	0.00	14.52	24	11,754	0.20%
2022/02/11	0	0.00	27	14.81	14.79	-27	12,334	-0.22%
2022/02/10	0	0.00	25	14.56	14.58	-25	12,617	-0.20%
2022/02/09	1	14.25	23	14.29	14.47	-22	13,303	-0.17%
2022/02/08	3	14.19	0	0.00	14.16	3	13,721	0.02%
2022/01/26	12	14.20	4	14.19	14.17	8	14,311	0.06%
2022/01/25	11	14.36	3	14.33	14.24	8	14,722	0.05%
2022/01/24	0	0.00	15	14.43	14.43	-15	14,831	-0.10%
2022/01/21	0	0.00	35	14.32	14.29	-35	14,878	-0.24%
2022/01/20	2	14.31	2	14.16	14.31	0	14,839	0.00%
2022/01/19	6	14.12	0	0.00	14.13	6	14,912	0.04%
2022/01/18	17.6	13.88	2	13.99	13.97	15.6	15,011	0.10%
2022/01/17	29.4	14.16	3	14.13	14.13	26.4	14,704	0.18%
2022/01/14	2	14.29	0	0.00	14.28	2	14,427	0.01%
2022/01/13	1	14.42	7	14.44	14.40	-6	14,360	-0.04%
2022/01/12	1	14.48	0	0.00	14.41	1	14,286	0.01%
2022/01/11	1	14.48	20	14.39	14.40	-19	14,247	-0.13%
2022/01/10	5	14.18	1	14.19	14.25	4	14,082	0.03%
2022/01/07	0	0.00	95	14.16	14.18	-95	14,231	-0.67%
2022/01/06	4	14.16	9	14.14	14.12	-5	14,133	-0.04%
2022/01/05	4.4	14.22	0	0.00	14.22	4.4	13,900	0.03%
2022/01/04	1	14.52	7	14.46	14.51	-6	13,667	-0.04%
2022/01/03	2	14.34	22	14.36	14.40	-20	13,622	-0.15%
2021/12/30	0	0.00	16	14.33	14.31	-16	13,748	-0.12%
2021/12/29	1	14.33	2	14.38	14.33	-1	13,811	-0.01%
2021/12/28	7	14.49	0	0.00	14.47	7	13,763	0.05%
2021/12/27	1	14.52	1	14.55	14.56	0	13,759	0.00%
2021/12/24	7	14.47	30	14.54	14.54	-23	13,736	-0.17%
2021/12/23	1	14.34	33	14.28	14.45	-32	13,484	-0.24%
2021/12/22	0	0.00	1	14.19	14.14	-1	13,228	-0.01%
2021/12/21	3	14.05	1	14.10	14.10	2	13,288	0.02%
2021/12/20	10.2	14.19	0	0.00	14.08	10.2	13,337	0.08%
2021/12/17	2	14.20	16	14.34	14.34	-14	13,225	-0.11%
2021/12/16	16	14.15	40	14.21	14.23	-24	13,276	-0.18%
2021/12/15	4	14.07	4	14.05	14.14	0	13,338	0.00%
2021/12/14	10.5	14.16	0	0.00	13.99	10.5	13,480	0.08%
2021/12/13	10.2	14.33	1	14.36	14.33	9.2	13,795	0.07%
2021/12/10	11	14.31	5.4	14.33	14.28	5.6	13,882	0.04%
2021/12/09	11	14.12	14	14.28	14.29	-3	13,811	-0.02%
2021/12/08	2	14.06	0	0.00	14.04	2	13,604	0.01%
2021/12/07	1	13.99	0	0.00	14.00	1	13,600	0.01%
2021/12/06	2	14.15	0	0.00	14.01	2	13,558	0.01%
2021/12/03	4	13.89	4	14.01	14.06	0	13,478	0.00%
2021/11/30	3.2	13.60	1	13.60	13.60	2.2	13,596	0.02%
2021/11/29	2.3	13.64	0	0.00	13.65	2.3	13,593	0.02%
2021/11/26	4.2	13.81	0	0.00	13.69	4.2	13,697	0.03%
2021/11/25	1	13.86	0	0.00	13.90	1	13,593	0.01%
2021/11/24	2	13.78	5	13.76	13.79	-3	13,588	-0.02%
2021/11/23	1.1	13.65	0	0.00	13.73	1.1	13,550	0.01%
2021/11/22	3.1	13.70	0	0.00	13.70	3.1	13,543	0.02%
2021/11/19	10.2	13.65	30	13.66	13.64	-19.8	13,549	-0.15%
2021/11/18	12.1	13.68	0	0.00	13.69	12.1	13,445	0.09%
2021/11/16	1	13.75	1	13.75	13.74	0	13,504	0.00%
2021/11/15	4.1	13.73	0	0.00	13.71	4.1	13,455	0.03%
2021/11/12	3	13.93	0	0.00	13.91	3	13,157	0.02%
2021/11/11	6	13.74	4	13.76	13.81	2	12,962	0.02%
2021/11/10	39.4	13.46	4	13.41	13.40	35.4	12,650	0.28%
2021/11/09	44.5	13.61	0	0.00	13.57	44.5	12,007	0.37%
2021/11/08	30	13.72	3	13.70	13.71	27	11,286	0.24%
2021/11/05	27	13.86	0	0.00	13.86	27	10,669	0.25%
2021/11/04	17	13.97	0	0.00	13.94	17	10,204	0.17%
2021/11/03	10	13.96	0	0.00	14.01	10	10,097	0.10%
2021/11/02	21.4	14.02	1	14.02	14.01	20.4	10,082	0.20%
2021/11/01	19.3	14.06	0	0.00	14.10	19.3	9,851	0.20%
2021/10/29	16	14.12	0	0.00	14.13	16	9,887	0.16%
2021/10/28	21	14.20	0	0.00	14.21	21	9,781	0.21%
2021/10/27	3.1	14.16	0	0.00	14.23	3.1	9,915	0.03%
2021/10/26	12.8	14.34	0	0.00	14.29	12.8	9,910	0.13%
2021/10/22	0	0.00	3	14.53	14.57	-3	10,281	-0.03%
2021/10/20	0	0.00	5	14.49	14.49	-5	11,077	-0.05%
2021/10/19	0	0.00	2	14.56	14.54	-2	11,260	-0.02%
2021/10/15	5	14.38	0	0.00	14.46	5	11,664	0.04%
2021/10/13	2.8	14.55	2	14.56	14.58	0.8	13,097	0.01%
2021/10/12	1	14.56	0	0.00	14.55	1	14,037	0.01%
2021/10/08	10	14.83	0	0.00	14.69	10	14,558	0.07%
2021/10/07	0	0.00	4	14.88	14.92	-4	14,923	-0.03%
2021/10/06	2	14.64	5	14.65	14.75	-3	15,111	-0.02%
2021/10/05	0	0.00	1	14.52	14.56	-1	15,488	-0.01%
2021/10/04	1.2	14.51	1	14.48	14.52	0.2	15,955	0.00%
2021/10/01	2	14.50	4	14.55	14.48	-2	16,396	-0.01%
2021/09/30	2	14.55	0	0.00	14.61	2	16,844	0.01%
2021/09/29	1	14.46	0	0.00	14.59	1	17,412	0.01%
2021/09/28	0	0.00	1	14.61	14.64	-1	17,942	-0.01%
2021/09/27	13	14.46	18	14.35	14.35	-5	17,971	-0.03%
2021/09/24	3	14.57	90	14.57	14.57	-87	17,973	-0.48%
2021/09/23	36	14.60	15	14.72	14.53	21	18,139	0.12%
2021/09/22	6	14.03	15	14.06	14.12	-9	18,032	-0.05%
2021/09/17	16.6	14.20	1	14.18	14.18	15.6	17,974	0.09%
2021/09/16	37.5	14.44	0	0.00	14.24	37.5	17,831	0.21%
2021/09/15	15	14.76	8	14.76	14.73	7	17,376	0.04%
2021/09/14	0.1	15.05	31	15.05	15.04	-30.9	17,265	-0.18%
2021/09/13	9	15.03	5	15.05	15.07	4	17,369	0.02%
2021/09/10	21	15.05	9	15.04	15.00	12	17,530	0.07%
2021/09/09	0	0.00	11	14.93	14.94	-11	17,835	-0.06%
2021/09/08	0	0.00	39	14.96	14.98	-39	18,058	-0.22%
2021/09/07	7	14.91	0	0.00	14.93	7	18,082	0.04%
2021/09/06	0	0.00	13	15.04	14.99	-13	18,204	-0.07%
2021/09/03	0	0.00	13	15.01	15.06	-13	18,007	-0.07%
2021/09/01	0	0.00	20	14.67	14.73	-20	17,522	-0.11%
2021/08/31	0	0.00	10	14.38	14.47	-10	17,345	-0.06%
2021/08/27	8	14.43	1	14.42	14.42	7	17,252	0.04%
2021/08/26	1	14.42	4	14.52	14.43	-3	17,241	-0.02%
2021/08/25	0	0.00	5	14.40	14.43	-5	17,183	-0.03%
2021/08/24	1.2	14.30	3	14.27	14.29	-1.8	17,194	-0.01%
2021/08/23	0	0.00	15	14.19	14.20	-15	17,173	-0.09%
2021/08/20	9	13.88	0	0.00	13.86	9	17,067	0.05%
2021/08/19	7.1	14.01	1	14.01	14.01	6.1	16,856	0.04%
2021/08/18	8	14.11	1	14.20	14.20	7	16,788	0.04%
2021/08/17	0	0.00	1	14.29	14.12	-1	16,728	-0.01%
2021/08/13	2	14.30	0	0.00	14.30	2	16,582	0.01%
2021/08/11	5	14.31	1	14.22	14.34	4	16,466	0.02%
2021/08/10	4.4	14.04	0	0.00	14.09	4.4	16,299	0.03%
2021/08/09	9.3	13.98	2	14.09	14.08	7.3	16,292	0.04%
2021/08/06	8.1	13.89	0.9	13.89	13.89	7.2	16,026	0.04%
2021/08/05	2.5	13.97	0	0.00	13.96	2.5	15,823	0.02%
2021/08/04	2.6	14.02	10	14.02	14.03	-7.4	15,823	-0.05%
2021/08/03	11.2	13.97	0	0.00	13.96	11.2	15,715	0.07%
2021/08/02	16	13.90	2	14.06	14.05	14	15,530	0.09%
2021/07/30	9.5	13.94	2	13.95	13.92	7.5	15,385	0.05%
2021/07/29	6	13.99	0	0.00	14.05	6	15,241	0.04%
2021/07/28	44	13.90	1	13.92	13.88	43	15,073	0.29%
2021/07/27	19.2	14.17	0	0.00	14.15	19.2	14,771	0.13%
2021/07/26	32.1	14.33	0	0.00	14.26	32.1	14,884	0.22%
2021/07/23	15.1	14.53	0	0.00	14.50	15.1	14,482	0.10%
2021/07/22	5	14.59	3	14.52	14.61	2	14,626	0.01%
2021/07/21	22.1	14.45	1	14.41	14.42	21.1	14,896	0.14%
2021/07/20	91.1	14.56	1	14.53	14.49	90.1	14,776	0.61%
2021/07/19	65.1	14.79	0	0.00	14.76	65.1	14,050	0.46%
2021/07/16	72.1	14.92	1	14.94	14.92	71.1	13,439	0.53%
2021/07/15	20	15.44	0	0.00	15.59	20	12,665	0.16%
2021/07/14	13	15.41	2	15.40	15.42	11	12,176	0.09%
2021/07/13	5	15.46	0	0.00	15.45	5	11,740	0.04%
2021/07/12	14	15.48	3	15.48	15.48	11	11,418	0.10%
2021/07/09	17.9	15.41	1	15.45	15.44	16.9	11,013	0.15%
2021/07/08	26	15.58	20	15.58	15.56	6	10,590	0.06%
2021/07/07	19.6	15.62	0	0.00	15.61	19.6	10,149	0.19%
2021/07/06	122.1	15.67	0	0.00	15.70	122.1	9,772	1.25%	大買/鉅額交易
2021/07/05	27.3	15.80	2	15.70	15.80	25.3	9,266	0.27%
2021/07/02	2.2	15.61	0	0.00	15.61	2.2	8,694	0.03%
2021/07/01	2.1	15.62	0	0.00	15.64	2.1	8,655	0.02%
2021/06/30	5	15.69	0	0.00	15.68	5	8,582	0.06%
2021/06/29	1.1	15.73	0	0.00	15.71	1.1	8,411	0.01%
2021/06/28	1	15.81	0	0.00	15.81	1	8,372	0.01%
2021/06/24	0	0.00	1	15.72	15.74	-1	8,621	-0.01%
2021/06/23	3.1	15.68	2	15.60	15.68	1.1	8,635	0.01%
2021/06/22	14	15.53	1	15.48	15.53	13	8,835	0.15%
2021/06/21	12.1	15.47	0	0.00	15.51	12.1	9,068	0.13%
2021/06/18	14.1	15.62	0	0.00	15.63	14.1	9,032	0.16%
2021/06/17	32	15.75	40	15.74	15.71	-8	8,735	-0.09%
2021/06/15	9	15.92	44	15.98	15.94	-35	8,646	-0.40%
2021/06/11	0	0.00	1	16.00	16.01	-1	8,594	-0.01%
2021/06/09	0	0.00	1	16.01	16.00	-1	8,781	-0.01%
2021/06/08	3	16.01	0	0.00	16.00	3	8,964	0.03%
2021/06/07	1	16.01	0	0.00	16.03	1	9,122	0.01%
2021/06/04	3	16.01	1	16.05	16.05	2	9,173	0.02%
2021/06/03	1	16.08	0	0.00	16.09	1	9,279	0.01%
2021/06/02	0	0.00	20	16.11	16.09	-20	9,425	-0.21%
2021/06/01	7	16.01	1	16.04	16.04	6	9,717	0.06%
2021/05/28	0	0.00	3	16.16	16.18	-3	9,901	-0.03%
2021/05/27	0	0.00	4	16.13	16.11	-4	10,111	-0.04%
2021/05/26	0	0.00	3	16.10	16.10	-3	10,562	-0.03%
2021/05/25	1.2	16.02	0	0.00	16.04	1.2	10,821	0.01%
2021/05/19	0	0.00	5	16.05	16.04	-5	12,215	-0.04%
2021/05/17	0.2	15.92	1	16.00	15.92	-0.8	13,371	-0.01%
2021/05/14	5.2	15.90	0	0.00	15.90	5.2	14,427	0.04%
2021/05/13	5.4	15.92	11	15.94	15.92	-5.6	15,549	-0.04%
2021/05/12	0	0.00	20	16.01	16.00	-20	15,681	-0.13%
2021/05/11	11.5	15.98	2	15.98	16.02	9.5	15,626	0.06%
2021/05/10	5	16.11	46	16.15	16.10	-41	15,716	-0.26%
2021/05/07	0.5	16.10	5	16.14	16.20	-4.5	15,915	-0.03%
2021/05/06	57.2	16.01	0	0.00	15.99	57.2	16,055	0.36%
2021/05/05	2	15.95	30	16.02	15.98	-28	16,239	-0.17%
2021/05/04	4	15.85	4	15.87	15.87	0	16,403	0.00%
2021/05/03	118.2	15.87	0	0.00	15.85	118.2	16,525	0.72%	大買/鉅額交易
2021/04/29	22.1	16.09	4	16.10	16.08	18.1	16,336	0.11%
2021/04/28	63.2	16.00	0	0.00	15.99	63.2	16,448	0.38%
2021/04/27	76.2	16.10	35	16.09	16.05	41.2	16,315	0.25%
2021/04/26	44	16.20	1	16.20	16.18	43	16,129	0.27%
2021/04/23	17.1	16.23	8	16.23	16.23	9.1	16,163	0.06%
2021/04/22	66	16.27	0	0.00	16.22	66	16,338	0.40%
2021/04/21	43	16.30	16	16.30	16.30	27	16,404	0.16%
2021/04/20	7	16.39	10	16.40	16.41	-3	16,511	-0.02%
2021/04/19	7	16.41	0	0.00	16.40	7	16,749	0.04%
2021/04/16	17	16.31	1	16.31	16.34	16	17,010	0.09%
2021/04/15	24	16.26	0	0.00	16.28	24	17,281	0.14%
2021/04/14	11	16.25	0	0.00	16.31	11	17,530	0.06%
2021/04/13	40	16.27	31	16.29	16.25	9	17,759	0.05%
2021/04/12	8.3	16.27	30	16.34	16.27	-21.7	18,051	-0.12%
2021/04/09	93	16.34	8	16.36	16.35	85	18,299	0.46%
2021/04/08	5	16.40	16	16.42	16.41	-11	18,583	-0.06%
2021/04/07	9	16.42	18	16.43	16.41	-9	18,945	-0.05%
2021/04/06	15	16.47	12	16.47	16.47	3	19,237	0.02%
2021/04/01	26	16.35	15	16.34	16.32	11	19,626	0.06%
2021/03/31	14	16.32	1	16.32	16.28	13	20,059	0.06%
2021/03/30	13	16.22	73	16.38	16.40	-60	20,432	-0.29%
2021/03/29	8	16.16	1	16.07	16.18	7	20,561	0.03%
2021/03/26	4	15.97	1	15.91	16.03	3	20,825	0.01%
2021/03/25	8	15.80	10	15.81	15.81	-2	21,351	-0.01%
2021/03/24	43	15.98	0	0.00	15.90	43	21,444	0.20%
2021/03/23	4.3	16.14	0	0.00	16.12	4.3	21,213	0.02%
2021/03/22	13	16.24	10	16.16	16.24	3	21,359	0.01%
2021/03/19	54	16.13	0	0.00	16.11	54	21,958	0.25%
2021/03/18	75	16.24	0	0.00	16.25	75	22,274	0.34%
2021/03/17	12.4	16.15	31	16.19	16.13	-18.6	22,893	-0.08%
2021/03/16	5	16.12	0	0.00	16.14	5	23,551	0.02%
2021/03/15	15	16.09	15	16.12	16.11	0	24,398	0.00%
2021/03/12	4	16.05	24	16.08	16.09	-20	25,142	-0.08%
2021/03/11	2	15.91	0	0.00	16.02	2	25,824	0.01%
2021/03/10	5	15.82	1	15.81	15.80	4	26,553	0.02%
2021/03/09	6	15.66	1	15.70	15.78	5	27,886	0.02%
2021/03/08	2	15.75	2	15.78	15.74	0	29,080	0.00%
2021/03/05	22	15.61	20	15.64	15.72	2	30,378	0.01%
2021/03/04	42	15.72	9	15.72	15.71	33	31,200	0.11%
2021/03/03	3	15.73	0	0.00	15.87	3	32,520	0.01%
2021/03/02	34	15.79	5	15.83	15.68	29	34,800	0.08%
2021/02/26	60	15.72	11	15.77	15.72	49	36,660	0.13%
2021/02/25	51.2	15.80	11	15.87	15.90	40.2	37,418	0.11%
2021/02/24	45.2	15.89	1	15.84	15.81	44.2	39,726	0.11%
2021/02/23	16.2	15.89	0	0.00	15.95	16.2	41,184	0.04%
2021/02/22	47	15.96	12	15.91	15.98	35	45,206	0.08%
2021/02/19	83	15.69	42	15.75	15.73	41	50,089	0.08%
2021/02/18	33	15.95	15	15.93	15.89	18	55,747	0.03%
2021/02/17	50	15.66	32	15.58	15.94	18	60,989	0.03%
2021/02/05	118	15.12	30.5	15.12	15.11	87.5	72,664	0.12%	大買/
2021/02/04	63.5	15.29	21	15.35	15.26	42.5	72,754	0.06%